Idx|Pair|Code|Indices|2025-08-04|2025-08-01|2025-07-31|2025-07-30|2025-07-29|2025-07-28|2025-07-25|2025-07-24|2025-07-23|2025-07-22|2025-07-21|2025-07-18|2025-07-17|2025-07-16|2025-07-15|2025-07-14|2025-07-11|2025-07-10|2025-07-09|2025-07-08|2025-07-07|2025-07-04|2025-07-03|2025-07-02|2025-07-01|2025-06-30|2025-06-27|2025-06-26|2025-06-25|2025-06-24|2025-06-23|2025-06-20|2025-06-19|2025-06-18|2025-06-17|2025-06-16|2025-06-13|2025-06-12|2025-06-11|2025-06-10|2025-06-09|2025-06-06|2025-06-05|2025-06-04|2025-06-03|2025-06-02|2025-05-30|2025-05-29|2025-05-28|2025-05-27|2025-05-26|2025-05-23|2025-05-22|2025-05-21|2025-05-20|2025-05-19|2025-05-16|2025-05-15|2025-05-14|2025-05-13|2025-05-12|2025-05-09|2025-05-08|2025-05-07|2025-05-06|2025-05-05|2025-05-02|2025-05-01|2025-04-30|2025-04-29|2025-04-28|2025-04-25|2025-04-24|2025-04-23|2025-04-22|2025-04-21|2025-04-18|2025-04-17|2025-04-16|2025-04-15|2025-04-14|2025-04-11|2025-04-10|2025-04-09|2025-04-08|2025-04-07|2025-04-04|2025-04-03|2025-04-02|2025-04-01|2025-03-31|2025-03-28|2025-03-27|2025-03-26|2025-03-25|2025-03-24|2025-03-21|2025-03-20|2025-03-19|2025-03-18|2025-03-17|2025-03-14|2025-03-13|2025-03-12|2025-03-11|2025-03-10|2025-03-07|2025-03-06|2025-03-05|2025-03-04|2025-03-03|2025-02-28|2025-02-27|2025-02-26|2025-02-25|2025-02-24|2025-02-21|2025-02-20|2025-02-19|2025-02-18|2025-02-17|2025-02-14|2025-02-13|2025-02-12|2025-02-11|2025-02-10|2025-02-07|2025-02-06|2025-02-05|2025-02-04|2025-02-03|2025-01-31|2025-01-30|2025-01-29|2025-01-28|2025-01-27|2025-01-24|2025-01-23|2025-01-22|2025-01-21|2025-01-20|2025-01-17|2025-01-16|2025-01-15|2025-01-14|2025-01-13|2025-01-10|2025-01-09|2025-01-08|2025-01-07|2025-01-06|2025-01-03|2025-01-02|2025-01-01|2024-12-31|2024-12-30|2024-12-27|2024-12-26|2024-12-25|2024-12-24|2024-12-23|2024-12-20|2024-12-19|2024-12-18|2024-12-17|2024-12-16|2024-12-13|2024-12-12|2024-12-11|2024-12-10|2024-12-09|2024-12-06|2024-12-05|2024-12-04|2024-12-03|2024-12-02|2024-11-29|2024-11-28|2024-11-27|2024-11-26|2024-11-25|2024-11-22|2024-11-21|2024-11-20|2024-11-19|2024-11-18|2024-11-15|2024-11-14|2024-11-13|2024-11-12|2024-11-11|2024-11-08|2024-11-07|2024-11-06|2024-11-05|2024-11-04|2024-11-01|2024-10-31|2024-10-30|2024-10-29|2024-10-28|2024-10-25|2024-10-24|2024-10-23|2024-10-22|2024-10-21|2024-10-18|2024-10-17|2024-10-16|2024-10-15|2024-10-14|2024-10-11|2024-10-10|2024-10-09|2024-10-08|2024-10-07|2024-10-04|2024-10-03|2024-10-02|2024-10-01|2024-09-30|2024-09-27|2024-09-26|2024-09-25|2024-09-24|2024-09-23|2024-09-20|2024-09-19|2024-09-18|2024-09-17|2024-09-16|2024-09-13|2024-09-12|2024-09-11|2024-09-10|2024-09-09|2024-09-06|2024-09-05|2024-09-04|2024-09-03|2024-09-02|2024-08-30|2024-08-29|2024-08-28|2024-08-27|2024-08-26|2024-08-23|2024-08-22|2024-08-21|2024-08-20|2024-08-19|2024-08-16
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH||-373.28892487929|-378.7682407106|-386.50472044559|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-391.2937177812|-391.2937177812|-394.82914205778|-397.5996102888|-405.85601115677|-405.85601115677|-405.85601115677||-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-408.31448910543||-412.21809316022|-418.87188382348|-418.87188382348|-418.87188382348|396.26272655732|396.26272655732|396.26272655732|395.70023511523|394.99609389431|394.5909157245|394.5909157245|394.5909157245|394.5909157245|394.5909157245|394.12629844223|394.12629844223|394.12629844223||394.12629844223|394.12629844223|394.12629844223|394.01192699875|394.01192699875|393.79970716333|379.65412408881|375.16346870057|372.74940125801|369.78462322396|358.90178540726|358.60304444123|355.65066563077|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663||-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-388.12144534096|-394.18883839697|-408.2487150944|-414.52735886612|-414.52735886612|-415.53651073286|-426.93697217117|-427.89926227051|-427.89926227051|-427.89926227051|-427.89926227051|-427.89926227051|-435.38860236971|-435.38860236971|-435.38860236971|-435.38860236971|-435.38860236971|-437.62456842891|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643||431.80138057643|430.70203615751|425.97005957063|424.17514248353|416.44425689359|414.28037236639|414.28037236639|414.28037236639|414.28037236639|414.28037236639|414.28037236639|414.28037236639|411.82845532572|410.1103902061|-441.39407037653|-441.39407037653|-441.39407037653|-441.39407037653|-441.39407037653||-441.39407037653|-441.39407037653|-441.39407037653|-441.39407037653|-441.39407037653|-445.51675917217||-454.67251636263|-465.00334730939|-466.87754010364|-466.87754010364|-481.85604634997||-482.72917313925|-482.72917313925|-486.5465815371|-490.47618531809||-490.47618531809|-492.20091381321|-492.20091381321|-492.57821803898|-499.23747079472|-511.18740990537|-520.75068996105|-520.9824306452|-537.66607623229|515.56656767167|515.56656767167|515.56656767167|512.07778894942|498.15417101694|493.94328056787|492.05047951868|492.05047951868|492.05047951868||492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|480.58382713718|-508.76197179562|-508.76197179562|-508.76197179562|-508.76197179562|-508.76197179562|-508.76197179562|-509.30495679386|-510.78939223297|-512.57486073774|-512.57486073774|-514.10818436193|-515.67464820596|-515.93016975955|-520.99067697079|-525.34831247894|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-529.8467142282|-531.82023389451|-539.34086182507|-539.50538161498|-541.99325543754|-547.72470412114|-550.6879850478|-551.7832741308|-556.70957189663|-562.23029718817|-562.23029718817|-562.23029718817|-562.23029718817|-562.23029718817|-562.23029718817|-572.91581143738|-583.1637576355|-587.6125017022|540.15110081049|539.7122644635|539.7122644635|539.7122644635|539.7122644635|539.7122644635|539.7122644635|539.7122644635||537.45857347073|536.8354165137|527.53602865671|527.53015049802|527.53015049802|527.53015049802|527.53015049802|527.53015049802|527.53015049802|519.63131617293|513.95254409297
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-314.86816064773|-316.52019206085|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919||-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-319.80946694261|-319.80946694261|-319.80946694261|-319.80946694261||-321.00212310029|-322.22855359396|-323.06951714976|-323.84112508014|-325.33263267096|-326.96431502829|-330.90530649302|315.48320579385|315.48320579385|313.56782658735|312.72425983393|311.80267705748|311.80267705748|311.80267705748|311.80267705748|311.80267705748|309.7285434916||307.11182518976|307.11182518976|306.8181470343|306.25211222399|303.5545777505|300.30565062556|296.17015617195|292.5064839471|292.5064839471|290.66443942527|289.563269758|288.72474749858|284.99972283371|282.39718010169|282.28549186104|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008||-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-310.66651016687|-311.80071699856|-318.20434212947|-322.11334897887|-322.11334897887|-322.11334897887|304.9562736547|304.9562736547|304.9562736547|300.79084693458|300.37507694771|300.37507694771|299.7794908794|299.29831465442|298.70450135097|298.70450135097|298.70450135097|296.72191799847||296.72191799847|294.3454542024|294.27682199622|294.27682199622|294.27682199622|294.27682199622|294.27682199622|290.74758413263|290.13386086545|290.13386086545|290.13386086545|290.13386086545|-301.34937020224|-301.34937020224|-301.34937020224|-301.34937020224|-301.34937020224|-301.34937020224|-301.34937020224||-301.34937020224|-301.34937020224|-301.34937020224|-301.34937020224|-301.34937020224|-301.42824524731||-301.42824524731|-301.42824524731|-301.42824524731|-304.04693570502|-304.74663910454||-304.74663910454|-304.74663910454|-304.74663910454|-304.74663910454||-304.74663910454|-304.74663910454|-304.74663910454|-304.74663910454|-305.49801704161|-308.85554241331|-308.98838521026|-308.98838521026|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228||296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.82300463228|296.48137464025|294.80654684148|293.29421918748|291.96419183808|288.71052680631|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|281.03978060667|280.89902741941|280.89902741941|280.89902741941|279.15667658417|276.5340958764|274.99510205342|274.17288052323|271.99766707914|271.99766707914|271.99766707914|271.22968562992|268.33955345057|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|265.16031627844|264.58403985699|264.58403985699|264.58403985699|264.58403985699|264.19833592794|264.19833592794|264.19833592794|264.19833592794|263.96482414032||263.36535161098|263.3599467935|263.3599467935|262.43383743386|260.7795405081|258.83728988205|257.39642214813|254.9538035397|252.5964485809|252.00416317745|250.65990976468
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||-170.76060145166|-176.23789006104|189.93529109173|189.93529109173|188.44865734503|185.79794833313|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|183.80658938795|181.48400158826|181.48400158826|181.48400158826||181.48400158826|178.27722469903|175.1169145012|174.08379463621|172.79896753153|172.79896753153|171.52693593446|171.52693593446|171.52693593446|171.52693593446||171.52693593446|171.52693593446|171.52693593446|171.52693593446|171.52693593446|171.52693593446|169.05039424305|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213||168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|160.00916539756|159.22080549903|159.22080549903|159.22080549903|159.22080549903|159.22080549903|159.22080549903|159.01111960045|159.01111960045|159.01111960045|158.77346690089|156.85995873001|156.85995873001|149.36440201365|144.24878099851||-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-174.73189378889|-174.73189378889|-174.73189378889|-174.73189378889|-178.77229803041|-183.04527831558|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-185.43817867456|-185.43817867456|-190.75353118245|-194.12264648059|-194.12264648059|-194.12264648059|-194.12264648059|-205.41141187459|-207.25906946163|-210.60417115726|-210.60417115726|-210.60417115726|-210.60417115726|-214.17657574059|-219.66447902655|-222.08442429409|-226.14035340267||-227.60361566497|-227.6923549435|-230.82317137955|-234.25296714834|-237.1146808784|-237.1146808784|211.11043538547|211.11043538547|211.11043538547|211.11043538547|211.11043538547|211.11043538547|211.11043538547|211.11043538547|211.11043538547|211.11043538547|211.11043538547|210.44436210501|209.14652023169||-227.64277896491|-227.64277896491|-227.64277896491|-227.64277896491|-227.64277896491|-227.64277896491||-227.64277896491|-227.64277896491|-227.64277896491|-227.64277896491|-227.64277896491||-227.64277896491|-227.64277896491|-231.51945702694|-231.51945702694||-231.51945702694|-231.51945702694|-235.96939232242|-239.43573668149|-243.98270627281|217.53397856084|217.53397856084|217.53397856084|217.53397856084|217.53397856084|212.81666512321|211.97128293258|211.97128293258|211.97128293258|211.97128293258|209.94738458531|209.94738458531|209.94738458531||209.94738458531|209.94738458531|209.94738458531|205.27555962424|205.27555962424|204.78090515431|204.78090515431|204.78090515431|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-230.92435178621|-236.92233562319|-237.30537138877|-237.34957070812|-238.49285661362|-242.80956948226|-245.00729786494|-246.51311107851|-253.54346546836|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|228.7951919567|228.7951919567|220.42077043448|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391||213.40056535391|210.42507173383|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||184.52727376483|184.52727376483|184.52727376483|182.0658842884|181.89694193406|181.89694193406|181.89694193406|179.19604299911|177.71478227386|176.45947216626|173.37886501547|170.94820164157|170.94820164157|170.0864519379|168.29993632342|165.74298283563|165.74298283563|165.74298283563|165.74298283563|165.74298283563||165.74298283563|163.97959165462|163.97959165462|163.97959165462|161.94898425085|-177.67502676292|-177.67502676292|-177.67502676292|-177.67502676292|166.28041598673||166.28041598673|166.28041598673|166.28041598673|166.28041598673|166.28041598673|166.28041598673|165.57018520959|163.66575720716|160.30473521472|159.40811226125|159.40811226125|159.40811226125|159.40811226125|159.40811226125|159.40811226125|159.40811226125|157.83683182732||157.83683182732|157.83683182732|152.84010071525|152.84010071525|152.84010071525|152.84010071525|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|149.24257077755|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137||-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-166.3298961697|-167.72500062746|-167.72500062746|-167.72500062746|-172.3479010878|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-179.69240433407|-179.93489261945|-179.95654589689|-180.38946894701|-180.38946894701|-182.1586545092|-182.1586545092|-182.1586545092|-182.1586545092|-182.1586545092|-182.1586545092|-182.1586545092|-184.93517018492|-186.82943239405|-189.66060522082|-193.86563235392|-195.09070726092|-196.24023252787|-197.24526178905|-197.36033760252||-198.44900889705|-198.44900889705|-198.44900889705|-201.09000730857|-203.34333833439|-204.55593314417|-206.89659685832|-207.58176798005|191.9447039059|190.48580772827|190.48580772827|187.15916598763|187.15916598763|187.15916598763|187.15916598763|187.15916598763|187.15916598763|187.15916598763|187.15916598763||184.48425180766|184.48425180766|184.48425180766|184.48425180766|184.48425180766|184.48425180766||184.48425180766|184.48425180766|184.48425180766|184.48425180766|184.48425180766||184.48425180766|184.48425180766|184.48425180766|184.48425180766||184.48425180766|184.48425180766|184.48425180766|184.48425180766|184.48425180766|184.48425180766|182.71694821619|180.67370479812|180.67370479812|177.26967142147|172.89129784949|-178.51859493877|-178.51859493877|-178.51859493877|-178.51859493877|-178.51859493877|-178.51859493877|-178.51859493877||-178.51859493877|-178.51859493877|-178.51859493877|-178.51859493877|-182.49232462408|171.07284958955|171.07284958955|171.07284958955|171.07284958955|171.07284958955|171.07284958955|171.07284958955|169.57733189393|169.14814373442|168.58405045876|167.46630236207|167.46630236207|167.46630236207|167.46630236207|167.46630236207|167.46630236207|159.6396652493|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.77566138194|157.77566138194|157.77566138194|156.12683774018|155.59509596321|154.68468660219|154.06855569139|154.06855569139|154.06855569139|153.60005892929|152.79395229746|-161.97413690313|-161.97413690313|-161.97413690313|-161.97413690313|-161.97413690313|-161.97413690313|-162.32737369255|-163.24457401386|-166.50286869595|-168.82907119295|-168.82907119295|-170.76139254593||-173.26113081004|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||185.39596693931|185.39596693931|185.39596693931|182.88276908594|182.73510117009|182.73510117009|182.73510117009|179.97122260679|178.87775157943|177.38806029442|174.37395255967|172.0020815993|172.0020815993|171.09004499125|169.49383440732|166.93732918554|166.93732918554|166.93732918554|166.93732918554|166.93732918554||166.93732918554|164.93619292372|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-181.38076047183||167.73042586395|167.73042586395|167.73042586395|167.73042586395|167.73042586395|167.73042586395|167.21603545159|165.17308636738|161.91176330859|160.60070951454|160.60070951454|160.60070951454|160.60070951454|160.60070951454|160.60070951454|160.60070951454|159.07302259374||159.07302259374|159.07302259374|154.19442066561|154.19442066561|154.19442066561|154.19442066561|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|150.98039572301|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295||-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-168.39329771385|-169.44651971249|-169.44651971249|-169.44651971249|-174.35304880571|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-181.74425242903|-181.74425242903|-181.91972736255|-182.30827684628|-182.30827684628|-183.95154280206|-183.95154280206|-183.95154280206|-183.95154280206|-183.95154280206|-183.95154280206|-183.95154280206|-186.80826753533|-188.70818873419|-191.57187494717|-195.74152961795|-197.07059368628|-197.93621364719|-199.00468186412|-199.03186850056||-200.02470949594|-200.02470949594|-200.02470949594|-202.73189733761|-204.88433030731|-206.13564251403|-208.39905069647|-209.16000343228|193.60215954356|192.38921813676|192.38921813676|188.88552054308|188.88552054308|188.88552054308|188.88552054308|188.88552054308|188.79517272009|188.79517272009|188.79517272009||186.26401387526|186.26401387526|186.26401387526|186.26401387526|186.26401387526|186.26401387526||186.26401387526|186.26401387526|186.26401387526|186.26401387526|186.26401387526||186.26401387526|186.26401387526|186.26401387526|186.26401387526||186.26401387526|186.26401387526|186.26401387526|186.26401387526|186.26401387526|186.26401387526|184.41501216175|182.437853251|182.437853251|178.76855554636|174.66395409963|-180.13799073042|-180.13799073042|-180.13799073042|-180.13799073042|-180.13799073042|-180.13799073042|-180.13799073042||-180.13799073042|-180.13799073042|-180.13799073042|-180.13799073042|-183.88026615582|172.67592365433|172.67592365433|172.67592365433|172.67592365433|172.67592365433|172.67592365433|172.67592365433|171.12519552629|170.64466203497|170.20017278245|169.20203178974|169.20203178974|169.20203178974|169.20203178974|169.20203178974|169.20203178974|161.20217056906|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.13114187853|159.13114187853|159.13114187853|157.47016252562|156.82907140569|156.02341077412|155.34942563098|155.34942563098|155.34942563098|154.70658294935|153.99201575671|-163.02487429021|-163.02487429021|-163.02487429021|-163.02487429021|-163.02487429021|-163.02487429021|-163.47788003682|-164.45259681011|-167.91149706603|-170.28400791723|-170.28400791723|-172.25751398491||-174.8600147928|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||-232.6888867293|223.21395398134|223.03308667723|223.03308667723|223.03308667723|221.13564755721|220.87072666269|217.67191386865|217.33268987521|216.8396481605|215.23707298337|215.23707298337|215.23707298337|215.23707298337|213.69341642657|212.26873845302|211.16337298477|211.16337298477|211.16337298477|211.16337298477||209.80652892948|207.15034227247|207.15034227247|207.15034227247|205.67594284344|203.10941157181|203.10941157181|203.10941157181|203.10941157181|203.10941157181||203.10941157181|203.10941157181|202.55264162145|202.55264162145|202.55264162145|202.55264162145|202.55264162145|201.69238995536|198.64982381379|196.26926767071|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032||194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|190.00821831987|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273||-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-204.40019461589|-206.56075534579|-206.56075534579|-206.56075534579|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-216.39269683727|-216.39269683727|-216.39269683727|-216.39269683727|-216.39269683727|-216.39269683727|-219.71176028659|-222.753537164|-222.753537164|-222.753537164|-225.3971867558|-225.3971867558|-225.3971867558|-225.3971867558|-225.3971867558|-230.50437386794|-234.41208726348|-237.71009912956|225.02460907289|225.02460907289||225.02460907289|225.02460907289|225.02460907289|225.02460907289|225.02460907289|225.02460907289|225.02460907289|225.02460907289|225.02460907289|223.30198716908|223.30198716908|223.03923667837|223.03923667837|222.36526853695|221.65236501505|221.65236501505|220.21319060646|219.87188482641|216.60868728879||216.60868728879|216.60868728879|216.60868728879|216.60868728879|216.60868728879|216.60868728879||216.60868728879|216.60868728879|216.60868728879|216.60868728879|216.60868728879||216.60868728879|216.60868728879|216.60868728879|216.60868728879||216.60868728879|216.60868728879|216.60868728879|216.60868728879|216.60868728879|216.60868728879|216.60868728879|215.49861352536|215.49861352536|214.48178500702|213.7341810103|213.7341810103|209.63298012104|206.08386120627|204.3348444284|198.20704844936|-213.3231415831|-213.3231415831||-213.3231415831|-213.3231415831|-213.3231415831|-213.3231415831|-215.80357965749|200.29227067265|200.29227067265|200.29227067265|200.29227067265|200.29227067265|199.23529562722|196.6362991304|196.6362991304|196.6362991304|196.6362991304|190.49422030657|187.21810026676|187.21810026676|187.21810026676|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|180.31965325104|180.31965325104|177.59388733776|177.59388733776|174.99214229947|174.99214229947|173.6682669131|173.6682669131|171.29751401125|167.09924335948|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056||-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||162.73102007394|162.73102007394|162.73102007394|162.73102007394|156.7128046937|150.14173157427|146.49914161599|146.01604865656|146.01604865656|146.01604865656|146.01604865656|146.01604865656|142.17894782089|142.17894782089|131.07846096444|131.07846096444|130.85551482757|130.34137622433|130.34137622433|130.34137622433||130.34137622433|130.34137622433|130.34137622433|130.34137622433|130.34137622433|130.05199402259|127.7355453536|121.78392792246|117.11334379834|117.11334379834||115.60437660063|115.60437660063|111.70759810951|111.70759810951|111.70759810951|111.70759810951|111.70759810951|109.87117046279|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243||106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|98.70123740672|96.463165193122|90.252547164662|90.252547164662|87.30184401175|87.30184401175|87.30184401175|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468||-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-102.33699659409|-109.79272094371|102.73893198098|102.73893198098|102.73893198098|102.73893198098|102.73893198098|102.73893198098|102.73893198098|100.54825924862|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-111.10522430414|-111.10522430414|-112.01981443057|-112.01981443057|-112.01981443057|-112.01981443057|-112.16702284956|-114.84002320131|-116.37497093236|-118.28228369858|-121.61920495724|-122.42751353538|-122.42751353538|-122.42751353538|-122.42751353538||-122.42751353538|-122.42751353538|-122.42751353538|-122.42751353538|-122.42751353538|-122.42751353538|-124.24032276398|-124.24032276398|-126.01954086041|-126.01954086041|-127.23475180448|-127.23475180448|-127.23475180448|-127.23475180448|-128.46750376821|-129.63584148563|-129.63584148563|-129.63584148563|-129.63584148563||-129.63584148563|-129.63584148563|-129.63584148563|-129.63584148563|-129.63584148563|-130.76876038619||-133.64091518172|-133.64091518172|-133.64091518172|-133.64091518172|-133.64091518172||-134.28292680463|-134.28292680463|-134.28292680463|-134.28292680463||-134.28292680463|-134.28292680463|-134.28292680463|-135.59824822435|-138.76139018811|-138.9765462641|-139.53171854594|-142.14579572257|-142.63393498125|-142.63393498125|-143.11712032626|-146.72402695892|-149.00756873363|-149.00756873363|-149.00756873363|-149.00756873363|-149.00756873363|-149.00756873363||-149.00756873363|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-154.25393156519|-156.69326967123|-157.94046004581|-157.94046004581|-157.94046004581|-157.94046004581|-157.94046004581|-157.94046004581|-158.69828693919|-160.53254161999|-164.49004783813|-166.89801621204|-166.89801621204|-166.89801621204|-166.89801621204|-166.89801621204|-166.89801621204|-169.70779657105|-171.17032464057|-172.27424698969|-173.39973677112|-173.39973677112|-177.4822930066|156.64072013241|156.64072013241|156.64072013241|156.64072013241|156.4563553636|154.46150979121|151.6055620944|151.22666108105|151.22666108105|151.22666108105|151.22666108105|151.22666108105|151.22666108105|145.28795048366|141.72550833634|140.67278737946|139.47097097704|139.47097097704|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-157.85925259326|-157.85925259326|-157.85925259326||-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||107.68464599069|107.31350130965|107.07555384028|104.73481426532|104.73481426532|104.73481426532|104.73481426532|104.73481426532|104.73481426532|103.56201574863|102.2083479835|101.00983375459|100.56669898725|100.56669898725|100.56669898725|100.56669898725|100.24578026375|-105.16919291165|-105.16919291165|-105.16919291165||-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165||-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165||-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-107.17910176015|-109.06678158151|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997||-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-110.32562212364|-110.54068834932|103.17643494479|103.17643494479|102.93326938649|102.93326938649|102.93326938649|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|100.98626187457|100.33195721456|98.997175818773|97.426030722031|96.593089623329|96.107878732545||95.944031026477|95.750750503562|95.750750503562|95.046380027965|95.046380027965|95.046380027965|95.046380027965|95.046380027965|95.046380027965|95.046380027965|95.046380027965|95.046380027965|95.046380027965|95.046380027965|94.827646238755|93.601902175772|93.601902175772|93.401396169618|93.401396169618||92.475716898127|90.7091252244|-95.32439846416|-95.32439846416|-95.32439846416|-95.32439846416||-95.32439846416|-95.32439846416|-95.32439846416|-95.913934963048|-95.913934963048||-95.913934963048|-95.913934963048|-95.913934963048|-95.913934963048||-95.913934963048|-95.913934963048|-95.913934963048|-95.913934963048|-96.224463428723|-96.897330140258|-96.953764649657|-97.578904386392|-98.43545155617|-99.239670277661|-99.501300071154|-100.87922331853|95.629049871238|95.629049871238|95.629049871238|95.629049871238|95.629049871238|95.629049871238||95.629049871238|94.228944776094|-98.388472573307|-98.388472573307|-98.388472573307|-98.388472573307|-98.388472573307|-98.388472573307|-98.388472573307|-98.388472573307|-98.388472573307|-99.348299468388|-100.90589190946|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-102.08694082618|-102.53160398669|-103.17400146267|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|98.821753880898|98.821753880898|98.821753880898|98.821753880898|98.236666570681|98.125188706735|97.856776382721|97.856776382721|96.535475786303||96.032752416503|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|288.08287538535|280.6554145178|277.96732540342|277.96732540342|277.96732540342|275.73844318838|275.73844318838|275.73844318838|275.73844318838|275.73844318838|274.54944402083|274.54944402083|274.54944402083||274.54944402083|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-301.60817718138|279.81373591259||279.81373591259|279.81373591259|279.81373591259|279.81373591259|278.01525534341|275.55556868127|274.60675810234|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626||-290.45530062626|-291.45183786762|-293.19605164169|-293.19605164169|-293.19605164169|-293.19605164169|-293.19605164169|-293.19605164169|-296.64520971959|-296.64520971959|-296.64520971959|-297.88383423162|-300.82314996005|-301.42238626746|-306.62710412638|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839||-308.0441929545|-311.96408394601|-311.96408394601|-311.96408394601|-311.96408394601|-311.96408394601|-311.96408394601|-313.85388023352|-315.03237397908|-322.88594982619|-322.88594982619|-322.88594982619|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|301.11035491992|295.45729914812|295.45729914812|295.45729914812|294.23729010835|294.23729010835|294.23729010835|294.23729010835|294.23729010835|289.44977729867|282.57086359737|282.13497716415|282.13497716415|282.13497716415||282.13497716415|282.13497716415|282.13497716415|282.13497716415|282.13497716415|282.13497716415|282.13497716415|279.47358980696|272.17947865107|271.452906509|269.68713346649|268.95898062574|266.3239080036|266.3239080036|263.75572941969|260.06094840578|259.54189918893|258.08204151146|257.45277108078||-273.77449167307|-273.77449167307|-273.77449167307|-273.77449167307|-273.77449167307|-273.77449167307||-273.77449167307|-273.77449167307|-273.77449167307|-275.83001007565|-275.97800097653||-275.97800097653|-276.6699909125|-278.40882169512|-278.40882169512||-278.40882169512|-278.40882169512|-278.40882169512|-278.40882169512|-283.2736941632|-287.29418471747|-289.59678123718|-292.26558354967|-295.13425671914|-295.65694594228|-296.93628602148|-296.93628602148|-296.93628602148|-300.93530681532|-301.18646905424|-301.18646905424|-301.18646905424|-301.18646905424||-301.18646905424|-301.18646905424|-304.18557634004|-304.18557634004|-304.18557634004|-304.18557634004|-304.18557634004|-305.39756488412|-312.58508321543|-319.99371869585|-327.45523153435|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-331.90057717158|-331.90057717158|-331.90057717158|-331.90057717158|-333.21676000835|-334.53417941466|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.83339857809|-336.51068923787|-336.51068923787|-338.01909433819|-338.0818927708|-338.0818927708|-338.0818927708|-338.0818927708|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-343.18746570527|-343.18746570527|-343.18746570527||-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-236.33375639637|-241.18033022042|-242.43601124904|-242.43601124904|-242.43601124904|-242.43601124904|-242.43601124904|-243.81445707901|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725||231.86721726725|228.52496763147|224.83386024808|223.62706188995|222.9641296051|222.43661156209|219.61581468621|219.61581468621|216.88395999798|216.88395999798||216.88395999798|216.88395999798|216.88395999798|216.88395999798|216.88395999798|216.88395999798|215.21272281947|210.57081015179|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582||210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|208.70527295669|208.1058590103|205.02597005377|203.86483634853|189.8670300791|184.3967061914|178.67244867892|176.55453126925|176.55453126925|176.36406048688|171.6375718531|167.62233468449|167.62233468449|166.99880521577|166.99880521577|165.80783926426|155.67398671507|146.22637165254|145.42552550039||145.42552550039|145.42552550039|145.42552550039|145.42552550039|145.42552550039|145.42552550039|145.42552550039|-195.12447755137|-195.12447755137|-195.12447755137|-208.82802769651|-215.89197159978|-215.89197159978|-217.37832897209|-221.94969597414|-221.94969597414|-221.94969597414|-221.94969597414|-221.94969597414|-221.94969597414|-225.69715754803|-227.95514844783|-227.95514844783|-227.95514844783|-227.95514844783|-227.95514844783|-232.53738502803|-235.28958579503|-239.46482246676|-243.75785921193|-245.99984251765|-246.04038639092|-246.04038639092|-246.04038639092|-246.04038639092|-248.12543084913|225.79212565369|225.79212565369|225.79212565369|225.79212565369|225.79212565369|213.67002354669|202.46002134799||-219.43087193865|-219.43087193865|-219.43087193865|-221.24208193243|-222.21870814894|-224.10182734032|-224.10182734032|-224.10182734032|-224.10182734032|-224.66063107936|208.84965166076|208.84965166076|208.84965166076|208.84965166076|208.84965166076|208.84965166076|208.84965166076|-224.14143479153|-224.14143479153||-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153||-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153||-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153||-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153||-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.56492734269|-229.49519904803|-231.92132508701|-234.02169360739|-234.02169360739|-234.02169360739|-234.02169360739|-234.02169360739|-234.02169360739|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-236.74906454658|-236.74906454658|215.07789421402|215.07789421402|215.07789421402||215.07789421402|212.73126178673|210.87336720347|210.87336720347|210.87336720347|210.87336720347|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||||||||||||||368.86975580837|368.86975580837|368.86975580837|357.17696324085|351.94606802966|350.52952091457|348.66863814727|347.35800339724||347.35800339724|334.55500625123|334.55500625123|333.347249174|-349.72119575792|-349.72119575792|-349.72119575792|-349.72119575792|-349.72119575792|-353.14192845814||-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|329.06269019925|329.06269019925||328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|326.82830005961|322.50423300352|310.80257357597|310.80257357597|301.89229306141|301.89229306141|301.89229306141|299.95645172243|294.3979877965|294.3979877965|294.3979877965|291.5260980942|290.18705859209|286.89063639138|-314.10766257169|-314.10766257169|-314.10766257169||-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-322.06072954471|-331.8405112617|-332.06544457051|-332.06544457051|-332.06544457051|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-340.86353734191|-340.86353734191|-340.86353734191|-343.13904288804|-344.70715696056|-344.82845576849|-344.82845576849|-349.45394628536|-349.45394628536|-349.87584379131|-349.87584379131|-349.87584379131|-351.80157810502|-351.80157810502|-351.80157810502|-351.80157810502|-352.93778809112||-352.93778809112|-352.93778809112|-352.93778809112|-357.41478102518|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.88885306406|341.19592919933|339.15659952812|-354.05668015793||-354.05668015793|-354.05668015793|-354.05668015793|-354.05668015793|-354.05668015793|-354.71108186185||-354.71108186185|-354.71108186185|-354.71108186185|-354.71108186185|-354.71108186185||-355.7602403598|-355.7602403598|-356.83804511549|-357.31852606556||-357.31852606556|-357.31852606556|-357.31852606556|-358.69781026598|-358.95924875203|336.02175973621|336.02175973621|336.02175973621|336.02175973621|336.02175973621|336.02175973621|336.02175973621|336.02175973621|336.02175973621|336.02175973621|330.6903197879|330.6903197879|330.67835319571||330.67835319571|330.67835319571|330.02627742502|330.02627742502|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|316.14207766884|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|312.5434559935|308.74645252918|308.74645252918|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.68793913823|-327.14826082633|-327.72473859175|-334.90805164528||309.38702164138|309.38702164138|309.38702164138|309.38702164138|309.38702164138|309.38702164138|309.38702164138|308.8986299352|307.90266098757|304.6090425361|302.35560797197
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||-218.15052703721|204.87696838566|204.87696838566|204.87696838566|204.87696838566|204.83107757776|204.6800910125|203.4667671135|203.04423352645|202.89405972611|200.9240727398|200.9240727398|200.9240727398|200.9240727398|200.9240727398|200.9240727398|200.9240727398|200.9240727398|200.9240727398|200.9240727398||200.9240727398|198.013320602|195.75587936355|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838||194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838||194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.98632684838|194.45724000032|194.45724000032|192.53906895381|189.74124947369|189.39311686167|189.39311686167|189.39311686167|189.39311686167|189.39311686167|189.39311686167|189.39311686167|187.19316536198|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259||-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-211.47223231259|-212.56522482703|-218.4113680397|-226.64374230024|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-232.97751781734|-234.74249958762|-240.04644695663|-243.49433556026|-247.12871076965|232.49567514188|232.49567514188|232.49567514188|232.49567514188|232.49567514188|232.49567514188|232.49567514188|232.49567514188|232.49567514188|231.85188191917|231.85188191917|229.91041875974|228.05455786537|226.09248189739||225.03054459682|221.65136264804|221.65136264804|221.65136264804|221.65136264804|221.65136264804|221.65136264804|221.65136264804|221.65136264804|221.65136264804|221.65136264804|221.65136264804|218.84956025021|-238.81828452214|-238.81828452214|-238.81828452214|-238.81828452214|-238.81828452214|-239.19365682717||-246.06683678225|-247.35371672685|-247.35371672685|-247.35371672685|-247.35371672685|-251.04635246126||-254.72153989836|-256.20936160155|-256.20936160155|-256.20936160155|-259.33485958386||247.01348175091|247.01348175091|247.01348175091|247.01348175091||244.40496639723|241.80663261937|241.21602425357|241.21602425357|241.21602425357|241.21602425357|239.09947146068|237.92732634675|237.92732634675|237.92732634675|236.50749561667|234.04333297279|233.57203877266|233.31503945254|232.35004129302|230.30559550272|228.56788901208|225.53654097316||224.52620950008|223.71681070619|220.31339783463|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-234.54470993789|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|223.84170986124|222.956404404|222.956404404|222.956404404|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.90116613082|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711||217.9726113711|217.9726113711|214.75289423313|213.79989160262|212.73556294513|212.73556294513|212.7203844456|212.7203844456|211.95931184603|-226.21255241487|-226.21255241487
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||-193.07843870857|-193.07843870857|-197.91893696691|-197.91893696691|-197.91893696691|-197.91893696691|-200.85922972246|-200.85922972246|-202.27192991623|188.12267600146|188.12267600146|188.12267600146|188.12267600146|188.12267600146|185.57165280214|185.57165280214|185.57165280214|183.17267927451|180.79075637706|177.24209820645||177.24209820645|172.29011108497|171.17271357528|171.17271357528|170.34051949174|170.26723709803|168.20721097237|163.50107029021|163.11008086816|163.11008086816||163.11008086816|163.11008086816|161.72175614719|160.68216433795|160.68216433795|159.48909373054|158.93121756193|-170.13636195766|-170.13636195766|-170.13636195766|-170.13636195766|-170.13636195766|-170.13636195766|-170.74373995051|-171.1710739007|-171.1710739007|-171.1710739007||-171.1710739007|160.46505882292|160.46505882292|160.46505882292|160.46505882292|160.46505882292|160.46505882292|160.46505882292|156.84612520038|153.54066062303|142.44720759622|142.44720759622|138.73226879577|138.73226879577|138.73226879577|137.27696682061|132.49885470166|130.67012027181|130.67012027181|129.83790676767|129.63545579573|126.5610661999|123.28618425966|118.85668875183|118.85668875183||118.85668875183|118.85668875183|118.85668875183|116.09298119506|111.91428533483|111.91428533483|111.91428533483|-146.39067423621|-146.39067423621|-146.39067423621|-154.99018566122|-157.31020336374|-157.31020336374|-157.31020336374|-160.88689740746|-162.00219910508|-165.59333157943|-166.28919011474|-166.28919011474|-166.28919011474|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-170.93620252047|-171.29504108912|-171.29504108912|-172.66059558133|-172.85066548696|-175.44685640723|-175.95270506972|-182.49744126127|-184.01849469783|-184.01849469783|-188.87888621889|-189.31825911704|-189.31825911704|-189.31825911704|-189.31825911704||-190.62751396169|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-190.79523415519|-193.80253203659|183.52322870054|183.52322870054|183.52322870054|178.74581597423||176.58145388603|172.82384341557|165.56458190527|165.56458190527|165.56458190527|165.56458190527||165.56458190527|165.56458190527|164.37219390435|-176.0886691641|-176.0886691641||-176.0886691641|-176.30408430885|-177.0610930206|-177.0610930206||-177.0610930206|-177.0610930206|-177.0610930206|-178.1188887227|-183.12825674045|-183.12825674045|-183.76902407301|-183.76902407301|-183.76902407301|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469||-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.68760232105|-187.0273802984|-188.83485150208|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-199.3317315038|-199.3317315038|-200.64459601717|-200.64459601717|-200.64459601717|-200.64459601717|-200.64459601717|-200.64459601717|-203.58566190221|-206.34685242417|-208.11371392941|-211.0708008843|-212.81644027292|-218.73853694601|192.82229718383|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.65670139567|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-198.78042552986|-200.41019130325|-204.33456501006|-205.05813348557|-212.85848042993||-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291
00014|39320|/equities/asml-holdings|NASDAQ100||-740.15813904058|-753.07960001905|-766.79683027364|-766.79683027364|-766.79683027364|-766.79683027364|-773.58924781608|-773.58924781608|-773.58924781608|-790.46273371166|-809.6263718758|-816.21765941577|-816.21765941577|772.89422391303|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365||758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|744.22145570176|742.96150927682|742.96150927682||742.96150927682|742.96150927682|742.96150927682|742.96150927682|742.96150927682|742.96150927682|736.78943671274|722.89605923811|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475||719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|702.44243914821|688.65718743247|657.96569062361|657.96569062361|637.19659255488|628.51834200027|628.51834200027|628.35594450767|603.11164990327|597.92539936699|597.92539936699|595.60297521737|595.60297521737|589.97445651322|586.59582766388|586.59582766388|586.59582766388||586.59582766388|586.59582766388|586.59582766388|568.86508113912|553.55733163678|543.58417701529|543.58417701529|-677.12338615022|-677.12338615022|-677.12338615022|-699.64972999981|-715.57314639134|-715.57314639134|-715.57314639134|-735.34849924559|-751.32832245821|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-782.19988130043|708.02977197193|708.02977197193|708.02977197193|708.02977197193|708.02977197193|708.02977197193|708.02977197193||708.02977197193|708.02977197193|695.22797866544|695.22797866544|-751.07584771702|-751.07584771702|-751.07584771702|-751.07584771702|-751.07584771702|-751.07584771702|-751.07584771702|-751.07584771702|-751.07584771702|-751.07584771702|-751.26363043862|722.06310519361|722.06310519361|722.06310519361|714.07997293094||714.07997293094|714.07997293094|714.07997293094|714.07997293094|714.07997293094|714.07997293094||714.07997293094|714.07997293094|714.07997293094|692.92161465418|692.92161465418||692.92161465418|692.92161465418|692.92161465418|692.92161465418||692.92161465418|692.92161465418|692.92161465418|692.92161465418|692.92161465418|692.92161465418|675.22458797838|674.33394703762|666.92652928406|666.92652928406|666.92652928406|666.92652928406|666.92652928406|666.92652928406|666.92652928406|653.6356001648|649.94230960382|-708.64342864135||-708.64342864135|-708.64342864135|-708.64342864135|-708.64342864135|-708.64342864135|-708.64342864135|-715.98747080153|-715.98747080153|-715.98747080153|-715.98747080153|-715.98747080153|-718.79679185747|-718.79679185747|-720.80972885422|-721.85717114466|-721.85717114466|-734.11980651359|-734.11980651359|-741.67774522018|-742.64079981061|-758.61755127612|-776.19450277424|-777.41660111852|-791.63523709653|-791.63523709653|-791.63523709653|-795.10613979154|-795.10613979154|-795.10613979154|-795.10613979154|-804.68452923887|-880.62968372954|801.96651490391|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|782.27797392041|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-832.48747394159|-844.58999790168|-866.94246253941|-889.96496285303|-904.74828093696|-955.99588588265||853.27424389983|853.27424389983|853.27424389983|853.27424389983|853.27424389983|853.27424389983|853.27424389983|853.27424389983|-937.06811742868|-937.06811742868|-937.06811742868
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||-207.02003804896|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-214.78286955661|-214.78286955661|-218.87318910831|-232.87131451758|201.75131872856|199.66590668055|194.27989892267||192.99321248027|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-214.66985624545||-216.06826610822|-219.44855407523|-219.44855407523|-219.44855407523|-220.88560722986|-225.45631470203|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253||202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|198.15092611793|198.15092611793|195.41436587973|192.49040361691|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659||-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-240.53147280785|-240.88532294621|-240.88532294621|-240.88532294621|-249.28702163023|-256.02535162284|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-259.08124784195|-259.08124784195|-259.7947117881|-265.72495075263|-265.72495075263|-267.58522071879|-282.07358169601|-299.8728603792|-305.99309375548|-305.99309375548|-312.1581112973|-312.1581112973|-312.1581112973|-312.1581112973|-312.1581112973|-312.69733483174|-322.53537725717|289.74126815682|289.74126815682|289.74126815682||289.74126815682|289.74126815682|289.74126815682|289.74126815682|289.74126815682|288.91757315036|288.91757315036|284.27789940698|281.14781554389|280.08953046416|280.08953046416|244.74658415574|244.74658415574|244.74658415574|244.24368284683|244.24368284683|240.35604517704|-262.94865826942|-262.94865826942||-262.94865826942|-262.94865826942|-262.94865826942|-262.94865826942|-262.94865826942|-267.25435687051||-267.25435687051|-267.25435687051|-267.25435687051|-267.25435687051|-267.25435687051||-269.7806808788|-271.08241953656|-276.10046635519|-280.82507394462||-280.82507394462|-280.82507394462|-280.82507394462|-282.47397267719|-288.02969315206|254.99883335592|254.99883335592|254.99883335592|254.99883335592|254.99883335592|254.99883335592|254.99883335592|254.99883335592|254.99883335592|253.42536490231|245.79653446176|243.80363943288|241.64905147762||239.47285757888|239.47285757888|239.47285757888|232.7331736974|230.11897209984|230.11897209984|230.11897209984|230.11897209984|230.11897209984|230.11897209984|227.27385721054|223.96375793711|221.03175845959|214.35083893513|210.15565118498|205.20406097511|203.6284414339|203.6284414339|203.6284414339|176.60559322804|176.60559322804|175.64156636974|175.64156636974|175.64156636974|175.64156636974|175.64156636974|175.64156636974|174.90851465757|174.90851465757|174.90851465757|174.90851465757|174.90851465757|174.54501540457|170.85882618466|162.39319835812|156.17527258297|153.93903490226|153.93903490226|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|150.80922972847|150.80922972847|150.80922972847|150.80922972847|150.80922972847|150.80922972847|150.80922972847||150.80922972847|149.60025328717|148.45174538747|148.45174538747|145.37526339575|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||291.78126861269|291.78126861269|291.78126861269|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-316.04863563172|301.09822902424|301.09822902424|300.54358821161||298.29232274435|294.28657877178|294.28657877178|293.39849898253|292.6244935662|288.85815618736|288.85815618736|288.70352213363|283.86247562305|283.86247562305||283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.48065661079|283.48065661079|283.29912296429|283.29912296429|283.29912296429|283.29912296429|283.29912296429|280.03717384974||280.03717384974|279.92091120979|279.92091120979|279.92091120979|279.92091120979|279.92091120979|278.48211224102|278.01567938618|276.66520630312|275.7870527527|269.10480735272|267.8059108254|262.38989379634|260.13024129678|260.13024129678|257.55971770606|253.92552116537|249.15260381051|249.15260381051|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062||-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-273.06577886558|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-276.72517328322|-276.72517328322|-278.09657043947|-281.70119883764|-287.52576984021|-290.46359341512|-292.36628991112|-300.75420253525|-300.79801122623|-303.9651548644|-303.9651548644|-303.9651548644|-305.17851239003|-309.44835388172|-316.00371500638|295.08164199166|295.08164199166||295.08164199166|295.08164199166|295.08164199166|295.08164199166|295.08164199166|295.08164199166|295.08164199166|295.08164199166|295.08164199166|295.08164199166|295.08164199166|290.04602372175|288.521513209|288.521513209|-303.17589834813|-303.17589834813|-303.17589834813|-303.17589834813|-303.17589834813||-303.17589834813|-303.17589834813|-303.17589834813|-303.17589834813|-303.17589834813|-308.06718400986||-309.58705160391|-309.58705160391|-311.84305850413|-312.61607500079|-313.25849899719||-314.49949307439|-314.49949307439|-315.32031809373|-315.32031809373||-315.32031809373|-315.32031809373|-315.32031809373|-315.32031809373|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987|-315.58820932987||-321.87801253666|302.13213377395|302.13213377395|298.31014877335|294.04510409865|294.04510409865|294.04510409865|294.04510409865|294.04510409865|294.04510409865|294.04510409865|293.70750148838|293.70750148838|291.71365894813|288.3742583012|286.46584899949|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|277.28637766105|273.13707048873|272.56397589026|269.10663051934|265.36626752583|261.87084297304|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|259.30398084087|257.83664598909|255.09959295554|254.52379839291|254.52379839291|254.52379839291|254.52379839291|252.32947213402|252.32947213402|250.43153696314|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842||249.98500555842|246.35889899829|244.51552016179|244.51552016179|244.44613866718|240.51570118701|237.92827424777|237.71585305281|236.52595343134|234.52439514289|232.66740304612
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||-93.412872056017|-93.412872056017|-93.412872056017|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.953767800645|86.61025955907|85.846785777694|85.846785777694|85.846785777694|85.846785777694|85.846785777694|84.195352812482||-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-89.229555663974||-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-91.324190185321|-91.324190185321|-91.755208807801||-91.99912244039|-92.916805492034|-95.63364022601|85.888508897908|85.888508897908|85.888508897908|85.888508897908|85.888508897908|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729||-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.147896590463|-93.429887575829|-93.683204433348|-99.313564906547|-101.45840097581|-101.52655989499|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|87.581571242052|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-97.19441235676|87.742822640053|87.742822640053|87.742822640053|87.742822640053|87.742822640053|87.742822640053|87.742822640053|87.742822640053||87.742822640053|86.032023104155|84.200250885737|84.200250885737|84.200250885737|84.200250885737|84.200250885737|84.200250885737|84.200250885737|84.200250885737|84.200250885737|84.200250885737|83.681393382562|82.242102249478|82.227888540001|78.245433016587|-84.635733161695|-84.635733161695|-84.635733161695||-84.635733161695|-84.635733161695|-84.635733161695|-84.635733161695|-84.635733161695|-85.496460528646||-87.389958906476|-88.857733355964|-89.603986965537|-89.603986965537|-89.693596136702||-91.428441643862|-91.534382316965|-92.133422300172|-92.133422300172||-92.133422300172|-92.133422300172|-92.133422300172|-93.407969391956|86.138610241648|86.138610241648|86.138610241648|86.138610241648|86.138610241648|86.138610241648|86.138610241648|86.138610241648|-87.200102455374|-87.200102455374|-87.200102455374|-87.200102455374|-87.200102455374|-87.200102455374||-87.200102455374|-87.200102455374|-87.200102455374|-87.200102455374|-88.906228205624|-91.140409280709|-91.140409280709|-91.140409280709|-91.140409280709|-91.140409280709|-92.679345238928|-93.306495150729|-96.341107960988|-97.579008760771|-97.58924132257|-97.58924132257|-98.371530578696|-98.371530578696|-98.371530578696|-99.147114724252|-99.147114724252|-99.147114724252|-99.147114724252|-99.147114724252|-99.147114724252|-101.18274113242|-102.56998779049|-103.57110078325|-104.63118811583|-104.63118811583|-107.59443146361|-108.57909029472|-112.49343383034|-115.80598584501|-116.44951652254|-116.50806748828|104.39638207188|104.39638207188|104.39638207188|104.39638207188|104.39638207188|99.231829710837|99.231829710837|97.758701187633|95.668883701455|87.5862117298|87.5862117298|83.137455782134|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.898121174324|-89.103237939161|-89.103237939161|-89.977483564264||-90.716768766194|-90.716768766194|-90.738528067038|82.424321066709|82.424321066709|82.424321066709|82.424321066709|82.424321066709|82.424321066709|82.424321066709|-89.807872730488
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.49996756583|122.36483384528|-134.28245499151||-134.28245499151|-134.28245499151|-134.28245499151|-134.28245499151|-135.26103978631|-135.26103978631|-135.26103978631|-135.26103978631|-135.26103978631|125.21252780845||125.21252780845|125.21252780845|125.21252780845|125.21252780845|125.21252780845|125.21252780845|125.21252780845|124.42808401243|122.52621059568|121.9241506807|121.9241506807|120.85405712569|120.3847973254|120.3847973254|119.36977602671|118.72846990124|118.72846990124||118.72846990124|118.72846990124|118.72846990124|118.72846990124|115.52064731933|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.1688568346|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233||-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-134.70278582806|-139.92309480502|-143.9388205661|-143.9388205661|-146.68480673251|-148.02478101979|-151.46891952367|-152.54070970414|-152.54070970414|-152.54070970414|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|136.72419441524|132.23137249752|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303|-145.83377827303||-145.83377827303|-145.83377827303|-145.83377827303|-150.60326797317|-151.72268795251|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937|-152.14180441937||-152.85226034335|-152.85226034335|-155.6569524784|-157.97284768088|-157.97284768088|-157.97284768088||-157.97284768088|-157.97284768088|-157.97284768088|-157.97284768088|-157.97284768088||-157.97284768088|-157.97284768088|-157.97284768088|-157.97284768088||-157.97284768088|-157.97284768088|-157.97284768088|-158.60767950464|-161.21361514648|-162.20786280201|-162.20786280201|-164.12790419841|-167.583672409|-167.583672409|-168.01909222067|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615||-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-170.93102220688|-173.80280255381|-178.78644931652|-180.11521605329|-180.11521605329|-182.79913667922|-185.67403872018|-186.04119314549|-186.04119314549|-186.04119314549|-186.04119314549|-186.04119314549|-187.91965457464|-190.56354916387|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-196.4671343289|-197.78571515196|-198.71856652491|-202.52674146486|-205.33360254314|-205.42313566454|-205.42313566454|-205.42313566454|-205.42313566454|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-209.26290421842|-209.73532004222|-211.39574914359|-211.67360544627|-213.34345680282|-213.9582822169|-216.03800670678|-216.03800670678||-216.03800670678|-216.03800670678|-216.03800670678|-216.41332003336|-217.98255367903|-217.98255367903|-218.52453587656|-218.52453587656|-218.52453587656|-218.52453587656|-218.52453587656
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||-5785.3457606997|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781||5434.1485932715|5434.1485932715|5434.1485932715|5434.1485932715|5352.705196951|5255.3601309438|-5589.3666873815|-5589.3666873815|-5589.3666873815|-5604.030677781||-5604.030677781|-5628.2915053098|-5628.2915053098|-5628.2915053098|5315.3486359759|5315.3486359759|5315.3486359759|5315.3486359759|5315.3486359759|5312.686255685|5233.1923023236|5226.2887831808|5221.7163237599|5211.2506407662|5165.121127544|5161.1082189725|5079.5898884851||4971.2778817369|4971.1980261487|4952.0410231918|4952.0410231918|4910.2226646576|4890.5503023105|4855.2735835134|4825.6151795982|4806.7877538071|4782.4472380273|4782.4472380273|4782.4472380273|4739.0381637803|4725.3644256848|4724.1893141289|4654.9723661762|4526.0425921923|4422.1015135572|4422.1015135572|4384.2523870254|4326.6690476498|4230.0805716074|-4827.5229074558|-4827.5229074558|-4827.5229074558||-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4881.862176904|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4357.8404715423|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4807.6248406281|-4823.9019496563|-4952.6194622917|-5083.2813361401|-5204.1357836452|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589|4778.642757589||4694.6938672733|4694.6938672733|4611.9055128343|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5003.512043969|-5030.8935479593||-5030.8935479593|-5030.8935479593|-5030.8935479593|-5030.8935479593|-5030.8935479593|-5072.8600456926||-5112.6778828009|-5120.6640375305|-5166.8288568047|-5191.0556905035|-5240.8653966237||-5240.8653966237|-5246.6280285836|-5281.2851803399|-5281.2851803399||-5281.2851803399|-5281.2851803399|-5281.2851803399|-5281.2851803399|-5359.5490176519|5030.7554792939|5030.7554792939|5030.7554792939|5030.7554792939|5030.7554792939|5030.7554792939|5030.7554792939|5030.7554792939|4993.1282669237|4972.6573535517|4972.6573535517|4939.8720757779|4920.571105248||4898.4813495812|4892.7108229262|4892.7108229262|4892.7108229262|4821.6488798572|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4710.5613794905|4709.6666996183|4709.6666996183|4709.6666996183|4558.407986555|4509.0761482556|4496.1129416398|4496.1129416398|4220.0275631935|4182.5973575414|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4113.7019143954|4113.7019143954|4100.9895945539|4092.1683157803|4070.0339142351|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4012.1420320713|3942.8076886296|3897.7579190068|3838.0886871343|3827.6722281506|3827.6722281506|3827.6722281506|3791.9074426283|3736.3210544177|3685.9344587931|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425||3685.0995258425|3671.011476739|3640.6547739591|3594.5771495596|3572.0307494022|3553.6238876821|3522.2781694732|3449.7632330084|3419.4619554043|3372.7037405968|-3655.9103377055
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||277.65758585643|277.65758585643|277.65758585643|276.71510394095|271.22123467126|267.33129434231|266.24173937203|266.24173937203|266.24173937203|266.24173937203|263.40914800831|263.09849927898|259.73009780597|259.73009780597|255.34907780425|255.34907780425|255.34907780425|254.92175060661|253.87403547291|253.87403547291||253.87403547291|253.87403547291|253.87403547291|253.87403547291|247.84171021784|245.6394012593|244.43377008954|240.58930081393|240.58930081393|240.58930081393||240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|239.69143877057|232.01049179532|225.38888533356|220.83350003504|220.83350003504|217.37361922025|213.40052556726||210.1183313247|210.1183313247|210.1183313247|209.51605787995|209.51605787995|209.51605787995|209.51605787995|208.89061600105|205.87401174324|197.97112839771|187.02569869439|185.0014697543|179.90440151329|179.25218985758|179.25218985758|179.25218985758|173.54215265073|165.44383194757|165.44383194757|162.29425168383|160.71917094508|152.91380542428|147.65034149654|143.53668447145|143.53668447145||143.53668447145|143.53668447145|143.53668447145|141.59867271458|137.69907489392|132.39725263144|132.39725263144|-174.98952033162|-174.98952033162|-174.98952033162|-185.84305495288|-189.43361337067|-189.43361337067|-189.43361337067|-195.00012945998|-200.0490355477|-208.36103301416|-214.45848354112|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-220.37634733808|-220.37634733808|-226.61104874125|-226.61104874125|-231.2522074655|-231.2522074655|-231.2522074655|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047||-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-239.12595973047|-242.2055078616|223.1560963403|220.38740699218|220.38740699218|216.11655688205||215.36877438152|215.36877438152|215.36877438152|215.36877438152|215.36877438152|215.36877438152||215.36877438152|215.36877438152|215.36877438152|215.36877438152|215.36877438152||215.36877438152|215.36877438152|215.36877438152|215.36877438152||215.36877438152|215.36877438152|215.36877438152|215.36877438152|215.36877438152|215.36877438152|215.36877438152|198.06586028827|162.6060401041|162.6060401041|162.32693922749|162.32693922749|158.72899270312|-174.80813220021|-174.80813220021|-174.80813220021|-174.80813220021|-174.80813220021||-174.80813220021|-177.6838395528|-177.6838395528|-177.6838395528|-177.6838395528|-177.6838395528|-179.60110443364|-179.60110443364|-181.92701094162|169.2017284191|169.2017284191|169.2017284191|169.2017284191|169.2017284191|168.58412210548|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|162.75633676538|160.8409345204|158.98381440445|158.88381496636|158.88381496636|158.88381496636|158.88381496636|158.88381496636|158.88381496636|158.88381496636|156.37645802197|153.76884634956|149.97599816834|147.72491227825|145.76879121683|141.34921012346|141.33117726332|141.33117726332|141.33117726332|135.44511215429|-162.11839674033|-162.11839674033|-162.11839674033|-164.35043926281|145.53619107718|145.53619107718|145.53619107718||145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.06178337256|145.06178337256|142.24735071825|142.24735071825
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||344.04188696665|344.04188696665|344.04188696665|337.61646362723|310.72207235165|308.67233672482|305.97981532792|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925||304.96345890925|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-315.19780693525||-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-317.10534456564|-333.26649409746|301.02946375239||298.28787625948|298.28787625948|298.28787625948|297.90997349381|297.90997349381|296.93718843062|296.19965245547|294.47350944216|289.64223081464|288.15358036751|284.21579474866|284.21579474866|280.55364692939|279.56463670452|279.56463670452|277.04082795999|270.46441313317|263.58061352362|262.37179205804|252.15476251077|250.50480170197|241.88692702128|-268.02372928146|-268.02372928146|-268.02372928146||-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-269.49661292504|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|240.24990102446|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-266.00660344733|-269.80705453702|-271.43005839264|-271.51754792428|-271.51754792428|-277.56394230763|-279.49438261368|-281.98813630134|-281.98813630134|-281.98813630134|-289.66933103171|-296.39424266381|-305.03249083143|-307.98442449152|-317.99504811748||-317.99504811748|-320.76783198763|-321.76479826425|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-323.55277638346|-327.33974970612|300.04199149539|300.04199149539|297.77165314809|-314.60077677655||-314.60077677655|-314.60077677655|-314.60077677655|-314.60077677655|-317.45116012282|295.81104943393||295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393||295.81104943393|295.81104943393|295.81104943393|295.81104943393||295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|295.81104943393|288.52169854618|288.52169854618|288.52169854618||288.52169854618|288.52169854618|287.4602006009|284.72355154386|278.5193036224|278.51701640801|278.51701640801|278.51701640801|278.51701640801|278.51701640801|278.29507855877|278.29507855877|278.29507855877|278.29507855877|276.16787496656|273.87096411487|267.68550964749|261.8633534793|260.92523483506|260.92523483506|260.92523483506|257.13499264442|-269.56966958077|-269.56966958077|-269.56966958077|-269.72139088347|-271.20544472485|-277.02605311903|-283.7550560372|-284.0157629443|-284.0157629443|263.58035402851|263.58035402851|261.0559655357|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|254.34849811058|254.34849811058|-274.21856473516|-274.21856473516|-274.21856473516|-274.21856473516|-274.21856473516|-274.21856473516|-275.11506412902|-277.16118270466|-277.55631628643|-287.4061880179||258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|257.68169782809|254.53226892658|254.53226892658
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||-181.73235352271|173.0761682128|173.0761682128|173.0761682128|172.81307661259|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357||171.84348457357|169.63665186587|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044||-181.66251792376|-183.18001682962|-183.5110775596|-183.5110775596|-186.43648069502|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|176.36988997803|176.36988997803|176.36988997803|176.36988997803||176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|175.15348747423|171.83165410548|164.40239772299|163.75988663015|153.17209845977|152.12918146693|152.12918146693|151.24381063871|145.83034217018|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243||-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-162.94075403065|-170.12916575373|-172.90339362034|-172.90339362034|-172.90339362034|-176.09043976343|-176.16548682889|-178.94311921985|-178.94311921985|-178.94311921985|-178.94311921985|-179.71985335425|-179.71985335425|-179.71985335425|-179.71985335425|-179.71985335425|-179.77316893555|-180.94518533257|-181.18336546377|-181.18336546377|-181.18336546377|-184.59347006961|-185.56940467804|-186.48544828593|-190.27271845274|-191.12745965777|-193.63828779656|-195.58670940883|-199.04329321657|-200.99754103327|-204.16147505162|-204.16147505162|-204.16147505162|-204.16147505162||-204.16147505162|-204.16147505162|-205.77886588174|-208.49872935699|-209.76304163851|-214.19142484574|196.43446653972|196.43446653972|188.07890715731|188.07890715731|188.07890715731|186.48100805429|183.75445879901|183.75445879901|183.75445879901|183.75445879901|182.14161871765|180.44513574015|177.75015540003||175.36961592434|174.89835959009|174.89835959009|170.22311221816|-183.95924089049|-183.95924089049||-183.95924089049|-183.95924089049|-183.95924089049|-183.95924089049|-183.95924089049||-184.24504910691|-184.24504910691|-185.73145729403|-185.73145729403||-185.73145729403|-185.73145729403|-185.73145729403|-185.73145729403|-187.49300105153|-187.84080719733|-187.84080719733|-187.84080719733|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655||-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-190.76006930522|-194.08951571972|-195.30335747965|-199.38706861346|-204.26729632317|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-209.86602967088|-220.98503232339|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|212.92983241057|212.81322686371|212.81322686371|212.81322686371|212.81322686371|212.31858971049|-226.36868768396|-226.36868768396|-226.36868768396|-226.36868768396|-226.36868768396|-226.36868768396|-226.7400430007|-226.7400430007|-227.93116519664|-228.28018599323|-230.88798470819|216.48993323118||216.48993323118|216.48993323118|216.48993323118|216.48993323118|216.48993323118|214.67991916638|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-313.06365621273|-323.83656096662|-328.13061115703|-338.67400839551|-351.8472377219|-371.37248350936|-411.61729450428|-411.61729450428|-411.61729450428|-411.61729450428|-411.61729450428|-412.97089831259|-413.19514281911|-421.53905707114|388.80998610708|388.80998610708|388.80998610708|388.80998610708|388.80998610708|388.80998610708||388.80998610708|387.56539831397|386.00182332195|379.42815302916|-403.64285323383|-403.64285323383|-403.64285323383|-403.64285323383|-403.64285323383|-403.64285323383||-403.64285323383|-403.64285323383|-413.17262826762|-418.19736169004|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|391.57408428987|391.57408428987|391.57408428987|391.57408428987|391.57408428987||391.57408428987|391.57408428987|391.57408428987|391.57408428987|391.57408428987|391.57408428987|382.99090386321|375.50880221183|371.49283574902|371.49283574902|370.4308451645|370.4308451645|366.38871712071|356.79940906479|351.25379219004|346.35533353961|345.72786524203|342.00928711788|340.13984579396|334.42906755156|319.80673677332|-372.84172306817|-372.84172306817|-372.84172306817|-375.94550684603||-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-383.09890156314|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|349.14243636045|349.14243636045|349.14243636045|349.14243636045|349.14243636045|342.45269791189|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113||-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|-371.73886085113|340.56894628915|340.56894628915|340.56894628915|337.89827243391|-365.50444720455|-365.50444720455|-365.50444720455||-365.50444720455|-365.50444720455|-365.50444720455|-365.50444720455|-365.50444720455|-369.66324957949||-370.28389628019|-370.28389628019|-370.28389628019|-370.28389628019|-370.28389628019||-370.28389628019|-373.07389368047|-378.35098768858|-382.31499615409||-382.34220526724|-384.9630087008|-385.67444760158|-391.57217064781|-401.04630153359|-407.93307693999|-410.36600661391|-410.36600661391|-410.36600661391|-410.36600661391|-410.36600661391|-410.36600661391|378.4725756356|374.3897322074|374.3897322074|368.8480104225|368.63184019445|368.63184019445||368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|364.13401605753|364.13401605753|364.13401605753|364.13401605753|364.13401605753|344.50333788293|338.40898728257|334.46558448877|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-350.88872354353|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-357.96276877917|-360.26186125413|-360.26186125413|-368.51088919654|-368.51088919654||-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|344.08062385706|344.08062385706|344.08062385706|344.08062385706
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||-209.16313486684|-209.16313486684|-217.83680821115|-231.93312009898|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836||-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925||216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.77490371364|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599||-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.62592375195|-231.62592375195||-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.2472234887|213.41512013701|213.41512013701|213.41512013701|213.41512013701|210.54318853249|209.46190452947|209.46190452947|209.46190452947|209.46190452947|209.46190452947|209.46190452947|209.46190452947|207.36040512986|207.36040512986|207.36040512986|207.36040512986|207.36040512986|207.36040512986|207.36040512986|206.24380568298|206.24380568298|206.24380568298|206.24380568298|206.24380568298|205.94183659005||205.94183659005|204.17536676645|201.67268348535|201.15244838991|201.15244838991|201.15244838991|201.15244838991|201.15244838991|201.15244838991|201.15244838991|201.15244838991|201.15244838991|189.5052194838|187.31801629113|182.87082861735|182.87082861735|182.29981103289|181.16145436353|178.28326566262||178.28326566262|178.28326566262|178.28326566262|178.28326566262|178.28326566262|178.28326566262||178.28326566262|178.28326566262|178.28326566262|178.28326566262|178.28326566262||178.28326566262|178.28326566262|178.28326566262|178.28326566262||177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.93762155241|177.01260064119|173.42695525481|-185.36304880709|-185.36304880709||-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-186.1061056624|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-189.93066626539|-192.03184838814|-193.76372216059|-201.31913664952|197.52817977121|196.17576496524|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.32472496365|195.32472496365|192.70080439618|188.72328129931|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.26472107417|184.26472107417|184.13857795405|183.67413978342|183.67413978342|183.67413978342|183.67413978342|183.67413978342|183.67413978342|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626||182.73580185626|181.84636875494|180.6158648115|180.6158648115|180.6158648115|180.6158648115|180.6158648115|179.44346137639|178.09634034496|175.99176806721|173.7192858859
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||212.56022525817|212.56022525817|212.13475159572|211.79821897859|211.79821897859|211.79821897859|210.75209905721|-222.54326321047|-222.54326321047|-222.54326321047|-222.54326321047|-222.54326321047|-222.54326321047|-224.76839527998|-225.58984898826|-225.58984898826|-226.1275580756|-226.1275580756|-227.50630689905|-228.72983657429||-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-229.05093417244||219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|218.2232666914|218.2232666914|216.44167422634|215.84631153809|215.84631153809|215.36366136264|215.36366136264|213.72333460594||210.26062173381|210.26062173381|210.26062173381|209.71385872823|209.71385872823|206.93261372228|204.18952726413|204.04845313144|204.04845313144|202.82140977066|202.82140977066|202.82140977066|200.50711247304|197.18568713774|196.39298404709|196.31270942705|192.70191828429|192.51073907944|192.17609484032|190.59344230576|190.52549802908|189.55875686521|189.55875686521|189.00884885932|189.00884885932||189.00884885932|189.00884885932|189.00884885932|186.64706198535|-209.3261259354|-209.3261259354|-209.3261259354|-209.3261259354|-209.3261259354|-214.35416224675|194.89763912611|194.89763912611|194.89763912611|194.89763912611|194.89763912611|194.89763912611|194.89763912611|-203.77860443641|-203.77860443641|-203.77860443641|-204.31417500539|-204.31417500539|-204.31417500539|-204.31417500539|-204.31417500539|-204.31417500539|-208.85795039119|-212.36590892939|197.38871048257|197.38871048257|197.38871048257|197.38871048257|197.38871048257|197.38871048257|196.48106153677|196.48106153677|196.48106153677|196.48106153677|196.48106153677|196.48106153677|196.48106153677|196.48106153677|196.0266613404||196.0266613404|196.0266613404|193.71924803188|193.71924803188|193.30851630727|193.30851630727|192.52835209678|190.91576278318|190.91576278318|190.91576278318|190.91576278318|190.69016150242|190.69016150242|190.69016150242|189.04532412255|189.04532412255|189.04532412255|189.04532412255|189.04532412255||187.66701951253|185.92585314896|-195.70176551206|-195.70176551206|-195.70176551206|-195.70176551206||-195.70176551206|-195.70176551206|-195.70176551206|-195.70176551206|-195.70176551206||-196.64140581934|-197.0399021026|-198.38044525478|-201.76347537939||-202.46736611708|-202.46736611708|-202.46736611708|-205.7781856257|-219.72575672007|-222.01528917789|-222.47038259798|-222.47038259798|-222.47038259798|-222.47038259798|-222.47038259798|-227.64525933061|217.00498154318|217.00498154318|217.00498154318|217.00498154318|217.00498154318|217.00498154318||217.00498154318|217.00498154318|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|215.58971992055|215.58971992055|215.58971992055|215.58971992055|213.80746603586|209.62523725935|206.79467771791|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|202.57986870858|201.80890868607|200.43299254778|198.00580502967|198.00580502967|198.00580502967|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|196.1104919059|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|193.17301721033|192.85945262554|192.85945262554|192.85945262554|192.85945262554|192.85945262554|192.85945262554|192.85945262554||192.85945262554|192.85945262554|192.10043482915|191.60486512864|189.81859743026|188.75525073902|187.44930034099|186.58178451788|184.27568444424|183.27526017486|182.83862733764
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921||66.435722223921|66.435722223921|66.435722223921|66.435722223921|65.97718796907|65.970213839061|65.266071898679|64.738693880748|63.78826763863|63.229228808149||63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|62.900816415928|61.800348996214|61.722332794458|61.053028140897|60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776||60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776|58.644333974947|58.644333974947|58.054258709074|56.56640008304|56.35072213647|55.876636732918|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751||-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-60.674640321676|-62.821543640499|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-64.129005228845|-64.129005228845|-64.129005228845|-64.143959818347|-64.143959818347|-64.143959818347|-64.925962953053|-64.925962953053|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261|61.214854038261||60.734635280118|60.734635280118|59.721974326404|59.721974326404|59.721974326404|59.604614841973|59.364066667066|58.811652045234|-62.283888129565|-62.283888129565|-62.283888129565|-62.283888129565|-62.283888129565|-62.283888129565|-63.269875222372|59.710769606994|59.363981407403|58.924614130919|58.340125387979||58.186251872196|-60.177087237828|-60.177087237828|-60.177087237828|-60.177087237828|-60.177087237828||-60.177087237828|-60.177087237828|-60.177087237828|-60.177087237828|-60.177087237828||-60.177087237828|-60.177087237828|-60.177087237828|-60.177087237828||-60.177087237828|-60.177087237828|-60.177087237828|-60.177087237828|-60.425783271806|57.816959665114|57.816959665114|57.816959665114|57.816959665114|57.816959665114|57.816959665114|57.816959665114|57.816959665114|57.730511027237|57.24640033605|56.974335436052|56.905927185687|56.708253335592||56.686946921477|56.588828887023|56.378542985507|56.378542985507|56.378542985507|56.378542985507|56.378542985507|56.378542985507|56.378542985507|56.378542985507|56.378542985507|56.378542985507|56.378542985507|55.499163828501|55.403538397296|54.977264699388|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.602223777556|54.29913796295|53.942653961858|53.339617539204|52.257906172846|52.097397086989|51.907664031862|51.643514548274|51.046962007916|51.005803702329|51.005803702329|51.005803702329|51.005803702329|51.005803702329|51.005803702329|51.005803702329|51.005803702329|50.885447844371|50.346888392617|49.964041649688|49.771711070658|49.396625632843|48.98402756541|48.47389151541|48.47389151541|48.37789008579|48.37789008579|48.37789008579|48.37789008579|48.37789008579|48.37789008579|48.37789008579|48.37789008579|48.37789008579|48.37789008579||48.37789008579|48.37789008579|48.37789008579|48.37789008579|48.37789008579|47.873365905123|47.736518147076|47.408352165846|46.954003737401|46.538337096054|46.050918342252
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||-76.260861100431|-78.18151377492|-78.740015017245|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-79.610768848221|-79.977322849477|-80.663782420914|-82.740590748037|76.827356686753|76.827356686753|76.738453722178||76.50911675579|75.728742823409|75.08665915044|-80.330789804254|-80.330789804254|-80.330789804254|-80.330789804254|-80.330789804254|-80.330789804254|-81.469767941141||77.560082590398|77.560082590398|77.560082590398|77.560082590398|77.560082590398|77.560082590398|77.560082590398|76.981201555791|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267||76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.152736705849|74.136932843603|73.622699412678|72.200780719491|72.054935695178|72.054935695178|70.774923803019|70.015476334545|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804||-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-77.143272258554|-80.009008886322|-81.352055545676|-81.352055545676|-81.352055545676|-81.976467346766|-81.976467346766|-81.976467346766|-81.976467346766|-81.976467346766|-81.976467346766|-83.083022037721|-84.494515705246|-84.494515705246|-84.494515705246|-84.494515705246|-84.791403558672|-86.792953467834|-87.515612095291|-87.515612095291|-87.515612095291|-88.232560548181|-88.24842184644|-88.24842184644|-88.24842184644|-88.24842184644|-89.099360981043|-89.433732711006|-89.503035769119|-90.093375348663|-91.53041834259|85.09982956635|85.09982956635|85.09982956635||85.09982956635|83.657312273836|82.661458624574|82.282455061512|81.794999015151|81.299913286962|80.141015661865|78.843109553131|78.843109553131|78.803424320438|78.803424320438|78.331247817387|77.013607143152|76.326789987074|75.926153964452|75.640726745848|-79.958041047188|-79.958041047188|-79.958041047188||-79.958041047188|-79.958041047188|-79.958041047188|-79.958041047188|-79.958041047188|-79.958041047188||-79.958041047188|-80.646713732716|-81.051068728761|-81.066741777345|-81.424187396392||-81.424187396392|-81.866319363233|77.97204764674|77.97204764674||77.97204764674|77.97204764674|77.97204764674|77.97204764674|77.97204764674|77.97204764674|77.69752807002|77.69752807002|77.69752807002|77.69752807002|77.69752807002|77.69752807002|77.69752807002|76.891139129585|76.735711313824|76.47464872892|76.47464872892|76.47464872892||76.173501402087|75.983331686862|-80.701516655562|-80.701516655562|-80.701516655562|-80.701516655562|-80.701516655562|-82.113350262772|-83.763722700688|77.630577588262|77.630577588262|77.2978673778|76.816239869376|76.441379480649|75.98875377475|74.191393829041|-78.290176988556|-78.290176988556|-78.290176988556|-78.309366515774|-78.309366515774|-78.479845682315|-78.479845682315|-78.479845682315|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228||-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||-35.102376134551|-35.102376134551|-35.102376134551|-35.46208695058|-35.778706112217|-36.17300641836|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346||34.355200109346|34.355200109346|34.355200109346|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168||-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168||-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.588301682134|-36.588301682134|-36.588301682134||-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-37.187281316805|34.946433622451|34.946433622451|34.946433622451|34.946433622451|34.946433622451|34.946433622451|34.831593388552|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.214628225692|34.171022870079|34.171022870079|33.294749023667||-36.124642856855|-36.124642856855|-36.124642856855|-36.124642856855|-36.124642856855|-36.124642856855|-36.124642856855|-36.124642856855|-36.124642856855|-36.426269010194|-36.759743005576|-36.803049598074|-38.464561928125|-38.464561928125|-38.464561928125|-38.464561928125|-38.464561928125|-38.464561928125|-38.464561928125||-38.464561928125|-38.464561928125|-38.548904664247|-38.548904664247|-38.714894885188|-39.035550222433||-39.035550222433|-39.604775015553|-39.70419533787|-39.70419533787|-39.70419533787||-39.70419533787|-39.918549993942|-40.389347795325|-40.461818443492||-40.461818443492|-40.461818443492|-40.461818443492|-40.461818443492|-41.231463894529|-41.641627719318|-42.19375358943|-42.524700755794|-42.524700755794|-42.524700755794|-42.524700755794|-44.348554632089|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529||41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.187192843338|41.187192843338|41.187192843338|41.187192843338|41.187192843338|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.097408358191|39.494751682916|39.220681532713|39.220681532713|39.205944908961|39.205944908961|39.205944908961|39.205944908961|39.205944908961|39.205944908961|39.193760658616|39.193760658616|39.161452798175|38.448629605982|38.448629605982|38.448629605982|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523||38.266953855523|38.266953855523|38.266953855523|38.266953855523|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||-47.771666121115|-48.432408835744|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.797915377024|-49.165550776988|-49.87033353544|-50.429815141103|-50.685248948624|-50.890533877723|-50.890533877723|-50.890533877723||-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-51.18682820281||-51.18682820281|-51.447987842125|-52.216096771605|-52.45594351915|-53.426277277775|-53.426277277775|-53.426277277775|-53.906237838342|-54.185573586803|-54.185573586803|-54.862026012585|-55.101140963419|-55.415712130714|-55.934055925132|-56.590495454736|-57.624197389757|-58.712439433375||-60.955046856446|60.131371071861|60.131371071861|60.131371071861|60.131371071861|59.784856534585|59.124840127742|58.729185082927|58.729185082927|58.166037641648|57.777821102278|57.775637881112|57.177621488386|56.568174114705|56.568174114705|56.405748304262|56.181409492946|56.181409492946|56.181409492946|56.181409492946|56.181409492946|56.181409492946|56.181409492946|54.606287893164|54.526283625021||54.526283625021|54.526283625021|54.526283625021|53.782538073212|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|52.879067852201|52.355692175774|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-56.251297786448|-56.548270996648|-56.563721348|-56.794135492326|-56.859038478005|-57.53059952112|-57.932332699519|-58.07814756259|-58.846478072025|-58.846478072025|-59.646643099098|-60.312659405899|-60.357656442619|-60.357656442619|-60.994340644386|56.821666340292|56.821666340292|56.821666340292||56.821666340292|56.698950682507|56.698950682507|56.698950682507|56.698950682507|56.698950682507|56.698950682507|55.773970281778|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815||-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-58.569203484815|-59.042436083999||-59.570163113647|-59.570163113647|-60.0370230228|-60.0370230228|-60.418635106781||-60.743234287931|-60.743234287931|-61.229196633788|-61.229196633788||-61.229196633788|-61.229196633788|-61.760773647595|-62.132527868802|-63.379189324439|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164|60.289872764164||60.289872764164|60.079859652579|59.773314703902|57.098179116735|55.083615461678|55.083615461678|55.083615461678|55.083615461678|55.083615461678|55.083615461678|54.91762751086|54.280420499195|53.971024624892|53.497247184193|53.082775395089|52.091971389644|-54.05207768472|-54.05207768472|-54.05207768472|-54.174917786298|-54.174917786298|-54.174917786298|-54.174917786298|-54.174917786298|-54.174917786298|-54.699908778599|-55.191008194211|-56.318341793753|53.212293567012|53.212293567012|53.212293567012|53.212293567012|53.212293567012|53.212293567012|52.582125980852|52.582125980852|51.059096794656|50.33399759987|50.258607935674|49.952320210441|49.952320210441|49.712711670117|49.648829924821|49.648829924821|49.648829924821|49.459812044831|49.070344580249|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.683123043016|-53.09435685862|-53.09435685862|-53.09435685862|51.007183313506|51.007183313506||50.686171525323|50.686171525323|50.686171525323|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-969.10924041328|-969.10924041328|-969.10924041328|-972.22952914301|-972.59390974115|-975.84562630201|-978.13233380345|-983.4882376462|-991.12860348818|-991.97843014528|-994.5691791676|-994.5691791676|-1005.7119161975|-1017.9157908108|-1017.995435297|-1017.995435297|-1024.836613085|-1025.4712571062|-1027.7946999572|-1027.7946999572||-1027.7946999572|-1028.1643415052|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894||-1028.2784797894|-1033.7549481113|-1046.7930582584|-1050.6065108579|993.96095121823|993.96095121823|993.96095121823|993.96095121823|993.96095121823|993.96095121823|993.96095121823|991.72200688744|984.83147249646|971.32690844935|971.32690844935|971.32690844935|971.32690844935||971.32690844935|971.32690844935|971.32690844935|971.32690844935|956.96103027575|951.57655978989|941.8578491648|941.8578491648|941.8578491648|941.8578491648|941.8578491648|941.8578491648|941.8578491648|940.82752826037|937.66615281968|935.86932019027|916.34031453433|906.11537430355|899.16098989457|892.22758371532|888.18146856297|888.18146856297|888.18146856297|888.18146856297|888.18146856297||888.18146856297|888.18146856297|888.18146856297|888.18146856297|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-974.24623110727|-978.12963830549|-978.12963830549|-978.12963830549|-978.12963830549|-990.21568427172|-1012.4920847279|-1012.4920847279|-1028.3473148724|-1055.2870318515|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595|1020.2768163595||1020.2768163595|1016.2989609941|1002.257838062|999.80622821774|996.02691264644|994.77392554007|994.77392554007|972.44938802413|954.03488317785|934.53309582262|934.53309582262|929.21159477796|-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273||-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273||-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273|-968.20621218273||-971.07304758042|-979.02814816336|-993.37301496775|-1000.5799017369||-1000.5799017369|-1000.5799017369|-1007.8022501666|-1017.0794084203|956.46029490505|956.46029490505|956.46029490505|956.46029490505|956.46029490505|956.46029490505|946.02322195939|944.02897953609|944.02897953609|938.25346888016|937.57717448815|929.44353751722|922.00281566583|917.75168062805||915.03069203299|915.03069203299|915.03069203299|915.03069203299|891.97233128991|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|888.0056740168|867.59795892274|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187||857.05592468187|857.05592468187|857.05592468187|857.05592468187|846.91695963459|841.95191188676|841.95191188676|841.95191188676|831.68686756406|826.05376438867|824.50471162543
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||-488.83369154391|-502.05851461192|-502.05851461192|-506.24730367144|-506.24730367144|-506.24730367144|-506.24730367144|-506.8236303272|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|460.4533909896|460.4533909896||460.4533909896|460.13164546206|460.13164546206|460.13164546206|454.19405309044|452.06894367363|444.56300341449|437.80976648639|437.80976648639|437.80976648639||437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|425.64722453566|423.44238197879|423.44238197879|423.44238197879|417.99993295224||399.19149620832|394.92439299235|394.92439299235|394.45516661151|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|387.5758571993|379.59651315331|370.86956930307|370.86956930307|361.58897219926|356.63969899582|335.32729786156|326.68869345187|315.94117604282|315.94117604282||315.94117604282|315.94117604282|315.94117604282|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-403.61223291537|-422.84803633215|-422.84803633215|-433.01226933989|-433.01226933989|-433.01226933989|-433.01226933989|-433.01226933989|-433.01226933989|-446.49140563048|-468.96213377888|410.57509322306|410.57509322306|410.12511205828||406.85508124205|400.89684048596|391.25149431166|389.83663484716|387.76773243108|382.87695842495|374.51455599191|366.8829047561|356.65207835041|356.30907952151|356.30907952151|348.97518472497|348.03964921969|343.37114039547|340.97070495148|340.97070495148|340.50622033291|340.50622033291|340.50622033291||340.50622033291|340.50622033291|340.50622033291|340.50622033291|340.50622033291|340.50622033291||340.50622033291|340.50622033291|340.50622033291|340.50622033291|340.50622033291||340.50622033291|340.50622033291|340.50622033291|340.50622033291||340.50622033291|340.50622033291|340.50622033291|340.50622033291|340.50622033291|340.50622033291|337.36082044368|333.49418546804|333.49418546804|333.49418546804|333.49418546804|333.49418546804|333.49418546804|333.49418546804|333.49418546804|333.49418546804|333.49418546804|333.49418546804||333.49418546804|333.49418546804|333.49418546804|331.23965350399|324.0251114237|320.88523360251|320.88523360251|320.88523360251|320.88523360251|320.88523360251|320.88523360251|311.01129607093|307.34942964858|298.51435210249|297.16040173659|291.99088860761|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|277.46267201249|269.80907479199|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|262.52570530061|251.46072595521|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112||244.8196530112|240.39546917451|240.39546917451|240.39546917451|240.39546917451|240.39546917451|240.39546917451|237.71098103537|234.27119196801|232.04689936007|-264.18543046832
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.50155329593|33.50155329593|33.207976181065|32.98275103255|32.848088519611|32.848088519611|32.566763843473|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831||32.129705990831|31.901896994953|31.564886033143|31.237096084053|31.225383189977|31.139590373371|30.88572970184|30.88572970184|30.748441181734|30.748441181734||30.748441181734|30.748441181734|30.748441181734|30.722998172226|30.722998172226|30.722998172226|30.722998172226|30.554998325179|30.5499969311|30.117775050296|30.107251687727|29.767073216209|29.767073216209|29.767073216209|29.754133147675|29.754133147675|29.508746786486||29.508746786486|29.508746786486|29.508746786486|29.508746786486|29.381106800958|29.381106800958|29.225674041028|28.779637530905|28.59570810912|28.212453340137|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225||-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-30.59172702239|-31.073305452876|-31.073305452876|-31.120617695443|-31.281797007049|-31.333792402083|-31.333792402083|-31.350324844579|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.594845844191|-32.267050717585|-32.686908779802|-32.686908779802|-32.686908779802|-32.99128634208|-33.346708157256|-33.671449617696|-33.671449617696|-33.671449617696|-33.696104425139|-33.84315002621|-33.922903204415|32.172245461363|32.172245461363|32.172245461363|32.172245461363||32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|32.172245461363|-33.292023287658|-33.292023287658||-33.292023287658|-33.292023287658|-33.292023287658|-33.292023287658|-33.292023287658|-33.496135935126||-33.67237370206|-33.799858863631|-33.870824035569|-33.870824035569|-33.870824035569||-33.870824035569|-33.870824035569|-33.870824035569|-33.870824035569||-33.870824035569|-33.870824035569|-33.870824035569|-34.037580790966|-34.501618401705|-34.750687935285|-34.975764542081|-35.418070560537|-35.702855169599|-35.965950502096|-36.158277420135|-36.323643052944|-36.711824775149|-37.090360191585|34.723935580375|34.723935580375|34.723935580375|34.723935580375||34.723935580375|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.550382041948|-35.843532193726|-35.843532193726|-35.843532193726|-35.843532193726|-35.843532193726|33.810573566315|33.646192537808|33.04999222917|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553||-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553|-35.39971850534|-35.39971850534|-35.39971850534|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||-87.022866432058|-90.14624099108|84.226829753999|84.226829753999|83.704809650982|82.156458202562|81.031340192381|80.309544217392|78.908384786495|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802||78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.137665610989|77.571997013456|77.571997013456|75.528884824521|-85.348461221317|-86.979956810849||80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.330839251065||79.330839251065|79.330839251065|79.330839251065|79.330839251065|77.998530174388|77.76170826681|77.76170826681|77.141758142451|77.141758142451|77.141758142451|76.403068739551|75.584518651584|72.925018977699|72.099531879613|72.099531879613|69.204544427868|62.772271027031|62.596126897104|62.596126897104|62.596126897104|62.003778200422|59.555584939624|58.864540771538|58.347563639163|58.347563639163||58.347563639163|58.347563639163|57.526357976206|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-72.241460891167|-75.196064944178|-75.256744167441|-75.585269262651|-76.780300248839|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.671855922258|-79.824571910361|-79.824571910361|-82.540083053885|-87.052316165829|-88.678127581173|-90.739032222489|-92.407255227543|84.033131515445|84.033131515445|84.033131515445|84.033131515445|84.033131515445|84.033131515445|84.033131515445|84.033131515445|84.033131515445|84.033131515445||81.80123703227|81.80123703227|81.80123703227|81.80123703227|81.80123703227|81.80123703227|81.80123703227|80.998594413704|80.896595518194|80.896595518194|80.896595518194|80.896595518194|80.896595518194|80.896595518194|80.896595518194|80.346778172478|79.289751337883|78.542222657598|77.532469500873||76.294966315532|74.981353123215|74.172049964932|74.172049964932|74.172049964932|74.172049964932||74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932||74.172049964932|74.172049964932|74.172049964932|74.172049964932||74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|74.172049964932|72.008993640506|71.412173075768|71.270105144815||70.21567384119|70.101908380402|69.12147604042|69.12147604042|69.12147604042|69.12147604042|69.12147604042|69.12147604042|68.772747103966|66.039165144272|65.954072348616|65.207863030987|-73.922441195291|-73.922441195291|-73.922441195291|-74.664061438941|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|67.449269395919|67.107249726301|67.107249726301|65.164725715856|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.337983129706|-73.239417886164|-73.239417886164|-73.239417886164|-73.950464724861|-75.657665357946|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-76.786243048707|-76.786243048707|-76.786243048707|-77.526940230307|-78.347764493912|-78.347764493912||-78.347764493912|-79.592514781918|-80.712238714393|-82.983596401408|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||-80.705045534902|74.347345046161|74.347345046161|74.347345046161|74.347345046161|74.347345046161|74.347345046161|74.347345046161|73.473161569302|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113||-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113|-82.629865667716|-82.629865667716|-82.629865667716|-83.376052880171||-83.829591989388|-84.892880174706|-85.001644655006|-85.001644655006|-87.616825682076|-87.76730326166|-89.09415564635|-89.09415564635|-89.09415564635|85.672048620619|84.73950328235|84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422||84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422|82.763814245913|82.763814245913|81.020905480621|78.768780798644|75.793091980319|75.783405321285|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725||-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-84.555645763588|-89.697938720068|78.977905496583|78.977905496583|78.977905496583|78.977905496583|78.977905496583|78.977905496583|78.977905496583|77.452117320151|74.077368996579|-87.909765271994|-87.909765271994|-87.909765271994|-87.909765271994|-87.909765271994|-87.909765271994|-88.77332220417|-88.77332220417|-88.77332220417|-88.77332220417|-89.845079531733|-90.568223972939|-90.568223972939|-90.568223972939|-90.568223972939|-90.568223972939|-90.568223972939|-90.568223972939|-92.189958806195|-93.993286392598|-94.408930325408|-95.924365705802|-96.256239673114||-97.381676113844|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008||-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008|-98.080257572008||-98.080257572008|-98.798897810858|-99.416680573982|-99.416680573982|-99.416680573982||-100.90748304743|-101.84853378289|-104.16614634189|-105.21683233747||-105.36523261733|-105.36523261733|-105.36523261733|-105.36523261733|-105.36523261733|93.746710552338|93.746710552338|93.746710552338|93.746710552338|93.746710552338|93.746710552338|93.746710552338|91.708891936544|78.963792893309|78.963792893309|78.963792893309|78.963792893309|78.963792893309||78.963792893309|78.963792893309|78.594770322263|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|75.389573041456|74.5767484681|72.166391374468|70.59098773731|69.110024725212|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.3758697745|65.926522598973|64.29141718625|64.259650133262|64.259650133262|63.737387019406|62.91209870578|62.528995527175|59.200244590268|59.200244590268|57.603602379147|57.281083458225|57.281083458225|57.083003159855|57.083003159855|56.820003638106|54.668616119841|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.928777476931|55.005882495454|55.005882495454|55.005882495454|55.005882495454|55.005882495454||55.005882495454|54.571481750862|53.949105442492|53.949105442492|53.949105442492|53.002338185275|52.97259941627|52.551939255926|52.551939255926|52.551939255926|51.747712301913
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||107.65741954828|107.65741954828|107.65741954828|107.65741954828|107.65741954828|107.39579570471|107.39579570471|106.54980328546|105.73231562493|103.80062631896|101.70041862385|100.50556782183|100.50556782183|100.50556782183|100.50556782183|100.50556782183|98.979241566487|96.727108054479|96.727108054479|94.314012798027||94.310565401399|94.10174542145|92.124711150108|92.078592087234|92.078592087234|91.493514280512|91.493514280512|90.685973073467|90.685973073467|89.807196830627||89.79243895623|89.689430312017|88.331501514491|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|83.267927150225|83.160477934386|82.558864286769|82.50180740183|81.88018152865||81.88018152865|81.88018152865|81.065533469148|81.065533469148|80.834020266625|80.834020266625|80.834020266625|80.834020266625|80.834020266625|80.834020266625|77.521970574163|76.496632699727|76.004597059619|75.492121291911|75.492121291911|74.374027014613|71.336140262683|71.128588725026|71.128588725026|71.128588725026|71.128588725026|71.128588725026|71.128588725026|68.027321551569|65.734803436341||64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|63.815944789847|62.422644631608|62.422644631608|61.554380011276|-73.098858835186|-73.098858835186|-73.098858835186|-73.098858835186|-73.098858835186|-73.098858835186|-74.157929344134|-74.157929344134|-74.157929344134|-74.157929344134|-74.157929344134|-75.493535062953|-75.77861849808|-75.77861849808|-75.77861849808|-75.77861849808|-75.77861849808|-78.616202537098|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032||69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032||69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032||69.889440894032|69.889440894032|69.889440894032|69.889440894032|69.889440894032||68.89281963733|68.89281963733|68.89281963733|67.176932911378||66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|66.27999599753|65.023330564612|64.594737445109|63.836570539731||63.012026670529|60.859463677674|60.859463677674|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-69.379712672423|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.79047639505|-70.84275370324|-71.897640341789|-72.059157287965|-72.059157287965|-72.158124420243|-72.158124420243|-73.742919786326|-73.85603847959|-73.85603847959|-73.981257126389|-73.981257126389|-74.093509539033|-75.740563984342|-75.758403375885|-76.204337202997|-76.768935964441|-76.768935964441|-76.768935964441|-76.768935964441|-78.179652529664|-78.674056297879|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-80.087642799779|-80.666478883642|-80.666478883642|-80.666478883642|-81.971366841945|-92.89735153798||-93.910394548086|-96.689322443701|92.679230332631|92.679230332631|92.679230332631|92.679230332631|92.679230332631|92.679230332631|91.630750191381|91.630750191381|-100.37986230435
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||84.433100364477|84.433100364477|-82.75544500586|78.182939357516|78.182939357516|78.182939357516|78.182939357516|77.2777110415|76.218289622256|74.712547788563|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513||-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.603837621069|-79.280626548502|-80.26067549782|74.574834568033|74.574834568033||74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.022233294275|74.022233294275|73.234148342109|71.987384724061|70.416537310725|69.261432464526|68.396590982991|68.010099820647|67.732886451652|67.442375123688||67.097085250957|67.055713051935|67.055713051935|67.055713051935|65.871343579977|65.37677125477|64.176970264903|63.815010808511|63.815010808511|63.815010808511|63.815010808511|63.815010808511|63.736122951026|63.163194507488|62.14966227625|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562||-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.945758539003|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|-70.161151097257|-70.161151097257|-70.161151097257|-70.161151097257|-70.161151097257|-70.161151097257|66.128019482463|66.128019482463|65.585580780075|65.400089213104|65.384898269088|65.384898269088|65.384898269088||65.333772328066|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-69.570460605006|-70.210564166404||-70.210564166404|-70.210564166404|-70.538954979951|-71.040506635303|64.466658418732|64.466658418732||64.466658418732|60.931713057586|60.931713057586|60.931713057586|60.931713057586||60.931713057586|60.931713057586|60.931713057586|60.931713057586||60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586|60.931713057586||60.931713057586|60.931713057586|60.358018187492|58.313352456589|58.075941986311|58.075941986311|58.075941986311|58.075941986311|58.075941986311|58.075941986311|58.075941986311|58.075941986311|58.075941986311|-62.309593978794|-62.309593978794|-62.309593978794|-62.309593978794|-62.309593978794|-62.309593978794|-62.309593978794|-65.566770358518|-66.061965725637|-66.604962214073|-66.890014074733|-67.093253304997|-67.093253304997|-67.093253304997|64.077867480737|64.077867480737|64.077867480737|64.077867480737|64.077867480737|63.769394571768|63.769394571768|63.769394571768|63.769394571768|63.769394571768|62.978771085194|62.473077847617|61.681147772168|61.681147772168|61.30405172385|60.76561179732|60.633117602505|60.633117602505|60.633117602505|60.412911651573|60.409866347608|60.409866347608|60.409866347608|60.409866347608|60.409866347608|59.879677046998|59.180110549114|58.214010237744|56.825012841811|56.386958085817|55.774952106257|55.68161241719|55.626237468685|55.617592670883|55.617592670883||55.617592670883|55.617592670883|55.617592670883|55.617592670883|55.388439234059|55.083819133221|54.879245049621|53.664714449937|52.899405605589|52.22697931874|52.22697931874
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||-158.92808691443|-158.92808691443|-158.92808691443|-158.92808691443|148.42449673436|148.42449673436|148.42449673436|148.42449673436|148.42449673436|-155.54943288386|-155.54943288386|-155.54943288386|-155.54943288386|-155.54943288386|-156.64714615676|-157.42267050052|-159.33796325551|152.18978596817|152.18978596817|152.18978596817||152.18978596817|152.18978596817|152.18978596817|150.76809969093|150.35844304987|150.01319543752|150.01319543752|148.14577867623|143.79148004112|-152.10715852594||-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-153.62433524502|145.18859423038|145.18859423038||145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|143.02674715647|141.99083288653|140.65675818637|136.53120579351|136.53120579351|136.53120579351|136.02968263217|135.39019658376|133.44410406008|133.22418238663|133.22418238663|132.94832966542||132.94832966542|132.94832966542|132.94832966542|131.13392016861|-144.39201453797|-144.39201453797|-144.39201453797|-144.39201453797|-144.39201453797|-146.58928243628|137.91405246561|137.91405246561|137.91405246561|137.42538591103|137.42538591103|137.42538591103|137.27126551421|136.59807598095|136.15563807997|134.86070416275|133.79439049631|133.38432440128|133.12313052644|131.21293101299|131.06521732568|131.06521732568|131.06521732568|131.06521732568|131.06521732568|128.31690695285|125.93100508053|123.7200062893|123.62188926949|123.62188926949|123.62188926949|123.62188926949|123.62188926949|123.62188926949|123.50764948807|121.86850004154|121.12619060852|121.12619060852|121.12619060852||121.12619060852|121.12619060852|121.12619060852|121.12619060852|119.50187645331|118.87670522137|118.87670522137|116.54882903015|-129.2926115379|-129.2926115379|-129.2926115379|-129.2926115379|-129.2926115379|-129.61984532247|-130.87316230017|-131.05851134412|-133.73890006932|-149.19310055219|-149.19310055219||-149.19310055219|-149.19310055219|-149.20448915014|-149.20448915014|-149.20448915014|-149.55110254828||-151.2123363343|-152.89511097105|-152.89511097105|-154.34511538111|-154.34511538111||-154.34511538111|-154.62956969565|-156.10465540315|-156.10465540315||-156.10465540315|-156.10465540315|-157.79628578187|-159.29809121027|-161.21566103713|-164.56329196047|-165.56510674237|-168.45121994812|159.21550577789|159.21550577789|159.21550577789|159.21550577789|159.21550577789|159.21550577789|159.21550577789|157.77147588734|157.77147588734|157.77147588734||157.77147588734|157.77147588734|157.77147588734|157.77147588734|157.77147588734|157.19274891751|155.19289193553|155.19289193553|155.19289193553|155.19289193553|153.61159203231|151.66251535084|150.10450839628|149.94407928905|149.93014492946|149.22093417862|144.78687103831|143.08817851371|142.07798541725|141.00303992894|139.81856507406|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-150.27227780241|-150.27227780241|-150.2772405461|-150.2772405461|-150.2772405461|-150.2772405461|-150.2772405461|-151.69082618593|-152.25702387358|-153.38642233241|144.15776136721|144.15776136721|144.15776136721||144.15776136721|143.71862367352|142.74569059699|142.11862744552|142.11862744552|142.11862744552|142.11862744552|142.11862744552|141.25181356251|141.03409806443|141.03409806443
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||42.441302001799|42.312844532906|42.312844532906|42.2893921462|42.2893921462|42.2893921462|42.2893921462|42.2893921462|42.2893921462|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326||-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.433261143846|-44.433261143846|-44.433261143846|-44.433261143846||-44.433261143846|-44.679401225164|-44.682557021627|-44.682557021627|-44.682557021627|-44.682557021627|-44.682557021627|-44.682557021627|-45.046729311953|-45.177200566409|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027||-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-46.317797686552|-46.945330330504|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076||-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.996323178394|44.575063642916|44.575063642916|44.575063642916|43.725904607174|43.462114916242|43.228185452793|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|41.799295325464|41.686438979248|41.618876392687|41.414084892631|41.18881488416|41.064350081521|40.485109065459|40.399879339691|40.399879339691||40.399879339691|40.308199223937|39.742499068271|39.742499068271|39.366665207557|39.099071647516|38.79619169433|38.672713917704|37.968610370877|37.968610370877|37.968610370877|37.968610370877|37.968610370877|37.968610370877|37.968610370877|37.968610370877|37.968610370877|37.968610370877|37.968610370877||37.177623312476|36.299024944838|36.1905070168|36.1905070168|36.1905070168|36.1905070168||36.1905070168|-38.151864632806|-38.151864632806|-38.151864632806|-38.151864632806||-38.151864632806|-38.151864632806|-38.151864632806|-38.151864632806||-38.151864632806|-38.151864632806|-38.151864632806|-38.151864632806|-38.151864632806|-38.151864632806|-38.42179278184|-38.609215617721|-38.726905902828|-38.886840061573|-39.059821875258|-39.527581514433|-39.737539624192|-39.895269475132|-39.895269475132|-39.969547482358|-39.969547482358|-39.969547482358||-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-40.040601391342|-40.040601391342|-40.040601391342|-40.141534997352|-40.141534997352|-40.141534997352|-40.141534997352|-40.927260506294|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.020666102921|38.891014289364|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.143965437051|37.678295667565|37.315875926968|37.315875926968|37.315875926968|37.315875926968|37.315875926968|37.315875926968|36.729029460479||36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.137415492113|44.872681921914|43.884092033124|43.687324404955|43.389247974025|42.895047594295|42.586697712194|42.427442487358|42.194380371966|41.35454169958|41.35454169958|40.740325628046|40.643048470572|40.643048470572||40.643048470572|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665||40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.381779501027|40.216976189157|39.844973696096|39.653303716826|39.272002414947|39.272002414947|39.272002414947|39.272002414947|39.272002414947|39.272002414947|39.272002414947|38.888893131951||38.776294505092|38.776294505092|38.776294505092|38.776294505092|38.776294505092|38.425327923003|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|37.68771311235|37.195791100922|37.115265558653|37.115265558653|37.115265558653|37.115265558653|36.945293742742|36.916350036891|36.916350036891|36.699197576408||36.699197576408|36.554686579151|36.554686579151|35.864095936266|34.251219283704|-39.647739253665|-39.647739253665|-39.647739253665|-39.647739253665|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-40.182786392499|-40.182786392499|-40.182786392499|-40.182786392499|-40.182786392499|-40.403649885708|37.624916321873|37.624916321873|37.624916321873|36.806017830239|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182||35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182|35.977223602182||35.416963843273|-37.751889054774|-37.751889054774|-37.751889054774|-37.751889054774|-37.751889054774||-37.751889054774|-37.751889054774|-37.751889054774|-37.751889054774|-37.980987143515||-38.076959203788|-38.076959203788|-38.567731617897|-39.163034173084||-39.232160459757|-39.232160459757|-39.232160459757|-39.410177746084|-40.096308115088|-40.665899889295|-40.870441693537|-40.992158539287|-41.300177290695|-41.525196608192|-41.739661914647|-42.154068344765|40.178067591926|40.178067591926|40.178067591926|40.178067591926|40.178067591926|40.178067591926||40.178067591926|40.037427340933|40.037427340933|39.849513182948|39.849513182948|39.849513182948|39.849513182948|39.849513182948|39.849513182948|39.849513182948|39.849513182948|39.849513182948|39.849513182948|39.436064938348|39.436064938348|38.741738879726|37.135233216872|37.135233216872|37.0524812334|37.025534271446|36.854481828706|36.625184105042|36.625184105042|36.625184105042|36.625184105042|36.625184105042|36.625184105042|36.625184105042|36.495760226916|36.495323034803|36.495323034803|35.862024992351|35.64391805689|34.638241471632|34.059328706786|34.059328706786|34.059328706786|34.059328706786|34.059328706786|34.059328706786|34.059328706786|34.059328706786|34.059328706786|34.059328706786|34.036374637681|34.036374637681|34.036374637681|33.727083812375|33.689547050906|33.689547050906|33.49894109138|33.103822553247|33.072581225071|32.77397699426|32.503864818926|32.18663651119|32.18663651119|-34.318153015521|-34.318153015521|-34.318153015521|-35.046836022698|-35.279463464853||-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853|-35.279463464853
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-151.65513456897|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428||164.2505038428|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184||-173.12024262184|-175.20545485544|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-176.27957669667|-176.27957669667|-176.27957669667|-176.27957669667|-178.77730540624||-179.20071982665|-182.63235091416|-187.21034578977|-189.28630357234|-189.28630357234|-189.28630357234|-199.65422466561|-202.35043737153|-202.35043737153|-202.35043737153|-202.35043737153|-203.47881764019|-205.73201570074|-207.46835379645|-207.99206007901|-209.69478775597|-209.75919783487|-209.98273988797|-209.98273988797|-209.98273988797|-210.73686457821|-217.859060985|-217.859060985|-217.859060985|-217.859060985||-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-225.16817000856|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-230.40179203879|-231.40128060326|-231.92698628091|-234.22749536991|-237.82629032664|-240.34462466671|-240.34462466671|224.0580961299|224.0580961299|224.0580961299|224.0580961299|224.0580961299|224.0580961299|224.0580961299|224.0580961299|223.79288462269|221.57694984661||219.59272062763|217.70497896051|217.70497896051|217.70497896051|217.70497896051|217.70497896051|216.06553228007|212.2100308483|204.99749235039|204.99749235039|204.99749235039|203.99305061637|203.78727408845|201.95669716153|199.9907378898|-211.17709155421|-211.17709155421|-211.17709155421|-211.17709155421||-211.17709155421|-211.17709155421|-211.17709155421|-211.17709155421|-211.17709155421|-212.92313337701||-214.5227261247|-214.5227261247|-214.5227261247|-214.5227261247|-214.5227261247||-214.5227261247|-214.5227261247|-214.5227261247|-214.5227261247||-214.5227261247|-214.5227261247|-214.5227261247|-214.5227261247|-214.5227261247|-214.5227261247|-214.82033330226|-214.82033330226|-214.82033330226|-214.82033330226|-214.82033330226|-218.18963327493|-218.18963327493|-218.18963327493|212.08610939974|212.08610939974|212.08610939974|212.08610939974||212.08610939974|212.08610939974|211.09123849863|209.18137539751|208.2170921843|206.20564699623|204.11145434342|204.11145434342|204.11145434342|204.11145434342|204.11145434342|203.82772270796|202.8691335956|199.6001457947|197.90989184572|196.83182139081|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|190.85862544633|189.0291479117|189.0291479117|189.0291479117|189.0291479117|187.50071779956|187.345235896|184.82527041423|182.79112789352|180.93858435109|180.59657480932|179.72120372694|177.73911128487|176.78456195687|175.36673740651|173.98360108563|172.64150120625|171.31570331132|171.31570331132|171.31570331132|171.31570331132|171.31570331132|171.31570331132|169.88569268517|169.88569268517|168.50437004624|168.12513809798|168.11127048729|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055||167.10468370917|165.83410562412|164.31567122027|163.35551450925|163.35551450925|161.95556808265|161.09007534221|160.08120864355|160.08120864355|159.44023623426|157.41136630331
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567||53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454||52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.423880807042||52.423880807042|52.423880807042|52.423880807042|52.423880807042|51.755143738985|51.530717427201|50.887462994199|50.31051402262|49.327794553739|-53.134957139093|-53.134957139093|-53.134957139093|-53.134957139093|-53.134957139093|-53.134957139093|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839||-54.404048973517|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-56.24683225305|-59.038423937241|52.480085141483|52.236481727299|51.94998133308|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-56.04118327063|-56.04118327063|-56.057426865031|-56.959362912101|-57.740960359487|54.046735027611|54.046735027611|54.046735027611|54.046735027611|54.046735027611|54.046735027611|54.046735027611|54.046735027611|54.046735027611|54.046735027611|54.046735027611|53.901370820271|53.430411454557|53.155457307364|52.235509238271||51.910564565689|51.131737973989|51.044022936983|51.044022936983|51.044022936983|51.044022936983|51.044022936983|51.044022936983|51.044022936983|48.908578278306|48.908578278306|48.051198298935|47.85271995068|47.595244381167|47.197322808858|47.197322808858|47.197322808858|47.197322808858|47.197322808858||47.197322808858|47.197322808858|47.197322808858|47.197322808858|47.197322808858|47.197322808858||47.197322808858|47.197322808858|47.197322808858|46.950829249058|46.950829249058||46.950829249058|46.950829249058|46.950829249058|46.950829249058||46.930189464198|46.930189464198|46.930189464198|46.930189464198|46.930189464198|45.401600252375|44.885693427939|44.885693427939|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249||44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|43.843556565637|43.576591035387|42.611211905502|42.419211299359|42.419211299359|42.387179594503|41.912198255663|41.912198255663|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.547431279863|40.261311320955|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|39.873273201114|39.727249060876|39.387222831787|38.732221302892|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.241563010269|39.717630072713|39.717630072713|39.717630072713|39.717630072713|39.717630072713|39.717630072713||39.717630072713|39.676534516149|39.565595475096|39.439530456089|39.439530456089|39.151145180092|38.792383414756|38.279037297049|37.844484130849|37.67025946722|37.570567015647
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998||49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|48.634441388751|48.511148364723|48.511148364723|48.511148364723|48.511148364723||48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723||48.511148364723|48.511148364723|48.511148364723|48.511148364723|47.844055501819|47.587838641141|46.989819940962|46.520355261076|45.633450018817|-49.515840145088|-49.515840145088|-49.515840145088|-49.515840145088|-49.515840145088|-49.515840145088|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506||-50.542748594212|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-51.872919342433|-54.748243832494|48.831952280573|48.584718274597|48.066821574639|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-52.778152038793|-53.522600759113|-54.4212214296|50.530701128549|50.530701128549|50.530701128549|50.530701128549|50.530701128549|50.530701128549|50.530701128549|50.530701128549|50.530701128549|50.530701128549|50.314601121023|49.939580146268|49.939580146268|49.250088152836||49.081762986658|48.559459162286|48.329328104964|48.329328104964|48.329328104964|48.329328104964|48.329328104964|48.329328104964|48.329328104964|46.392162119301|46.392162119301|45.636846739884|45.539272527822|45.28363612507|44.805587810273|44.805587810273|44.805587810273|44.805587810273|44.805587810273||44.805587810273|44.805587810273|44.805587810273|44.805587810273|44.805587810273|44.805587810273||44.805587810273|44.805587810273|44.805587810273|44.473241230831|44.473241230831||44.473241230831|44.473241230831|44.473241230831|44.473241230831||44.473241230831|44.473241230831|44.473241230831|44.473241230831|44.473241230831|43.27193535366|42.657957507239|42.657957507239|42.373955600166|42.373955600166|42.373955600166|42.373955600166|42.373955600166|42.237421441921|42.237421441921|42.237421441921|42.237421441921|42.237421441921||41.778803111059|41.727608672852|41.727608672852|41.727608672852|41.521602158115|41.521602158115|41.521602158115|41.521602158115|41.521602158115|41.521602158115|40.812056970117|40.502562893229|39.684998317779|39.684998317779|39.684998317779|39.672774416673|38.897315963388|38.897315963388|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.311163279352|37.062401821147|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.944403200707|36.944403200707|36.87216263939|36.496349348563|36.496349348563|36.167611879263|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-38.237400737935|-38.600447036087|36.917722483|36.917722483|36.917722483|36.917722483|36.917722483||36.917722483|36.861726729429|36.748862761431|36.59998314343|36.59998314343|36.402760319822|36.004456419539|35.483840618743|35.132045598177|34.949496634964|34.918884047937
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|105.52333860203|104.60370879487|104.24196157993||104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993||104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|103.01164913774|102.06451272763|102.06451272763|102.06451272763|102.06451272763|102.06451272763|100.87657091129|99.822122244044|99.822122244044||97.836622630841|97.836622630841|97.836622630841|96.699305228929|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-109.45277881168|-111.3930924683|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-113.82742373881|-113.82742373881|-114.26054352856|-114.26054352856||-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-116.26282722791|-118.99091330988|110.43213525722|110.43213525722|110.43213525722|110.43213525722|110.43213525722|110.43213525722|108.84515111655|108.72586415398|108.72586415398|108.72586415398|108.72586415398|106.12317840907|104.46685608846|104.46685608846|104.46685608846|104.01428316944|103.79337246013|101.85041694721|99.709904565637|98.755851067722||98.755851067722|98.755851067722|96.562420833575|93.452882145454|93.452882145454|93.452882145454|93.452882145454|93.452882145454|92.324972115684|92.324972115684|91.889692901161|90.730216369129|89.67980062164|89.67980062164|89.23866761169|88.230745029021|88.205224396187|88.205224396187|88.205224396187||88.205224396187|88.205224396187|88.205224396187|88.205224396187|88.205224396187|88.205224396187||88.205224396187|88.205224396187|88.205224396187|88.205224396187|88.205224396187||88.205224396187|88.205224396187|88.205224396187|87.968671815318||87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|87.968671815318|-93.844649678131||-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-94.722388565165|-96.72709667641|91.786662252241|91.786662252241|91.786662252241|91.786662252241|90.69766625982|90.69766625982|87.046295691657|85.870734592926|85.870734592926|84.834473226416|84.834473226416|84.834473226416|84.834473226416|84.834473226416|84.799971048422|84.072745897579|83.473608655188|83.236603318142|83.236603318142|83.236603318142|83.236603318142|82.360949368926|81.819012052897|81.819012052897|81.819012052897|81.819012052897|81.819012052897|80.915198034567|80.915198034567|80.371334811629|80.242592675355|79.872046213313|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.398075566105|79.398075566105|78.893413633562|78.324055479426|78.324055479426|78.324055479426|78.324055479426|75.752972349403|75.752972349403|75.752972349403|75.752972349403|75.752972349403|75.752972349403|75.752972349403||75.142745478151|74.741941539444|74.131045968442|73.138382866546|72.807694490933|72.276799369944|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||-232.05761141321|-234.85179005222|-235.70254792722|-236.8939451592|-238.05962239872|-238.05962239872|-240.88568731559|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.05921709406||230.05921709406|227.92551763707|225.24673587143|220.84765764143|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972||220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|217.46564983017|217.46406347097|215.83618187177|214.99565137183|214.99565137183|214.99565137183|214.99565137183|213.51626092367||213.23799279339|213.23799279339|213.23799279339|213.23799279339|211.27999870652|210.43266796927|208.49229817766|207.34376155469|207.34376155469|205.57474106256|201.70653355494|201.70653355494|200.89504213217|199.58967281716|199.58967281716|198.48380445261|194.96533980656|192.88973668534|192.88973668534|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966||-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-208.49045221366|-214.14614912711|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134||-217.339103134|-220.2662279424|-220.27469150854|-223.33521326198|-223.45885190052|-226.18622196032|-226.7002511324|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629||-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629|-229.44128409629||-231.55031745969|-233.27804150116|221.41400866701|221.41400866701|221.41400866701||221.41400866701|221.41400866701|221.41400866701|221.41400866701||221.41400866701|221.41400866701|221.41400866701|221.41400866701|221.41400866701|221.41400866701|221.20216661243|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768||220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|209.46173356772|205.92975906532|204.41797621162|-216.40130677976|-216.40130677976|-216.40130677976|-216.40130677976|-216.40130677976|-216.86479256725|-217.47365732298|-218.79852899032|-220.54992668847|-223.04672104077|211.88433934859|211.88433934859|211.88433934859|210.13538553109|209.82243476301|208.2228992823|207.90877748896|206.3575853393|204.71167268196|201.7437757854|200.10900168957|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635||-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||-573.91692800559|-589.18048424233|540.8583405337|538.49759259061|531.83706373458|524.64597929059|513.12045116489|-545.8428709715|-545.8428709715|-545.8428709715|-545.8428709715|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082||513.5035144138|513.5035144138|508.33067695826|505.78177634577|503.47190169604|502.49041653012|502.49041653012|498.96054390759|498.96054390759|498.96054390759||498.96054390759|498.96054390759|498.96054390759|496.1975984084|496.1975984084|495.78512588998|494.93358421223|494.93358421223|494.93358421223|494.82359097201|494.82359097201|484.130073682|483.85865943786|483.85865943786|483.85865943786|483.85865943786|483.85865943786||483.85865943786|483.85865943786|483.85865943786|483.85865943786|479.6137323154|478.64448989905|473.28333011245|470.12563955094|469.58181616228|463.82701117641|449.4627804982|447.00337868127|435.18985706339|431.13916768112|431.13916768112|431.13916768112|428.76655567|392.64674025453|392.25516886396|392.25516886396|392.25516886396|388.27897374034|388.27897374034|370.99137917493|-419.82976729757||-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-422.39672562685|-435.85579445193|-446.82784370667|-446.82784370667|-446.82784370667|-446.82784370667|-449.58201727137|-449.58201727137|-449.58201727137|-451.30973501734|-451.30973501734|-451.30973501734|-455.22737828243|-455.22737828243|-455.22737828243|-455.22737828243|-455.22737828243|-456.25932588565|-461.80007394141|-466.66708350631|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434|428.56894365434||428.56894365434|428.56894365434|428.56894365434|428.56894365434|425.81381889057|425.53109957494|425.53109957494|425.05261301241|423.53143389183|419.92275579724|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822||-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822||-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822|-438.92421048822||-438.92421048822|-438.92421048822|-442.19299669213|-442.19299669213||-442.19299669213|-442.91491582599|-444.70161407042|-444.70161407042|-452.82233648883|414.88049054609|414.88049054609|414.88049054609|414.88049054609|414.88049054609|414.88049054609|412.90666755555|-443.63995810373|-443.63995810373|-443.63995810373|-443.63995810373|-443.63995810373|-443.63995810373||-443.63995810373|-443.63995810373|-443.63995810373|-443.63995810373|-443.63995810373|-446.08106306773|-449.81617481159|-451.29483055684|-451.29483055684|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-456.14783127396|-456.14783127396|-458.2142583274|-477.34372991387|-477.34372991387|-482.11523579297|-483.23694174751|-484.05955355515|-484.05955355515|-484.05955355515|-484.05955355515|-488.59756811846|-495.52397027268|-500.2877945928|-502.2221459593|-502.2221459593|-502.2221459593|-502.2221459593|-506.03798248727|-506.03798248727|-506.03798248727|-513.6145447208|-513.6145447208|-523.52892901649|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|480.67434791155|480.67434791155|471.9192719308|464.60308338177|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314||-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||-109.15526715415|99.261766018539|99.261766018539|99.261766018539|99.261766018539|97.298073201344|95.719033140789|93.746584674661|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253||92.110072350253|90.192896127424|88.311825910896|86.914811416566|85.869606543581|85.555625651721|84.212411375448|82.599027288855|82.599027288855|82.599027288855||81.615401183751|81.615401183751|79.708268699263|79.708268699263|79.708268699263|79.708268699263|78.492800351883|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|74.470392267422|74.03901375213||74.03901375213|74.03901375213|74.03901375213|74.03901375213|72.833837810255|72.328155004423|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799||-83.708100012907|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-88.851726312657|-88.851726312657|-88.851726312657|-88.851726312657|-91.234698157862|-92.882161941082|-96.282417204185|-96.282417204185|-96.282417204185|-96.282417204185|-96.282417204185|-96.282417204185|-96.742968137842|-97.865281818147|-97.865281818147|-97.865281818147|-97.996503030167|-97.996503030167|-97.996503030167|-97.996503030167|-97.996503030167|-97.996503030167|-97.996503030167|-101.12973018367|-103.68014903288|-106.73447328387|-109.90471995096|-109.90471995096|-110.2885767908|-113.22952810605|-117.27664422792|-117.27664422792|-117.61904875218||-118.84838704466|-120.12671097855|-120.12671097855|-122.17717710182|-123.50519737319|-130.60188742828|-140.03709402295|-142.34899129042|-142.49812729237|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431||-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431||-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431|-144.7411091431||-146.41310767283|-146.41310767283|-148.37650001436|-148.72557076248||-149.73487820375|-149.73487820375|-149.73487820375|-149.73487820375|-155.51096900026|134.69539753405|134.69539753405|134.69539753405|134.69539753405|134.69539753405|134.69539753405|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532||-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-148.11286227521|-148.43624186313|-152.5230525842|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|134.97127819214|134.97127819214|134.97127819214|132.87645615641|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.05471594939|128.23821452602|127.17204572842|127.17204572842|127.17204572842|125.49839255198|124.21143687416|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|119.5302617059|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645||119.50832972645|119.50832972645|117.30037005874|116.84159007908|116.84159007908|116.84159007908|116.84159007908|116.84159007908|116.84159007908|114.84732644691|112.11314029312
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||71.747875513052|71.747875513052|71.747875513052|68.320639625097|65.960577175321|65.960577175321|65.960577175321|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858||65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|64.658376388629|64.658376388629|64.658376388629|64.658376388629||64.658376388629|64.658376388629|64.658376388629|64.658376388629|64.658376388629|64.658376388629|64.658376388629|63.193193732456|62.425773526514|61.444892722835|61.444892722835|61.444892722835|60.698459483618|60.698459483618|60.698459483618|60.499400935166|60.24211611747||59.358978064779|59.358978064779|59.358978064779|58.993077578284|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.773283165758||-65.069158467249|-65.069158467249|-65.069158467249|-65.069158467249|-65.069158467249|-65.134455302855|-65.134455302855|-66.122846819615|-66.122846819615|-66.221299726986|-66.221299726986|-66.221299726986|-66.221299726986|-66.221299726986|-67.052605716413|-67.834204664965|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-69.785626946193|-74.24458775068|-74.570972448817|-74.570972448817|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648||-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648|-77.633081612966|69.625741550236|69.49366003411|69.49366003411|68.71385005528|68.71385005528|68.71385005528|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187||-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187||-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187|-73.909850916187||-73.909850916187|-73.909850916187|-73.958086166201|-73.958086166201||-73.958086166201|-73.958086166201|-73.958086166201|-73.958086166201|-75.012318250667|-75.567577597312|-76.376854515876|-76.376854515876|-77.993728850512|-79.283922057863|-79.283922057863|-79.314944389235|-79.314944389235|-79.314944389235|-79.314944389235|-79.314944389235|-79.317794118403|-79.317794118403||-79.317794118403|-79.317794118403|-79.317794118403|-79.317794118403|-79.317794118403|-79.376901515323|-79.376901515323|-82.72490730207|-82.72490730207|76.601617425699|76.601617425699|76.601617425699|76.601617425699|76.601617425699|74.689578579553|74.057311109578|70.856456601924|70.387176341818|69.583532354353|68.632533202699|68.076147646961|65.127940490574|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.190289119761|62.190289119761|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|61.638538941599|61.638538941599|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008||-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||-21.656188348123|-22.331276420298|-22.775368164582|-23.107442377456|-23.406997313774|-23.406997313774|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|20.715456247553|20.373078810679|20.373078810679||20.373078810679|20.373078810679|20.373078810679|20.373078810679|20.373078810679|19.92735946124|19.820100439315|19.303167701567|18.968499737969|18.968499737969||18.968499737969|18.968499737969|18.968499737969|18.968499737969|18.968499737969|18.968499737969|18.968499737969|-21.508343919233|-21.508343919233|-21.508343919233|-21.508343919233|-21.508343919233|-21.508343919233|-21.759937745681|-22.198881211671|-22.198881211671|-22.198881211671||-22.198881211671|-22.828201151328|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228||-23.386415888091|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-24.053989542353|-25.178878083084|-25.236392215267|-25.236392215267|-25.464881158951|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|21.337359177941|20.180954442944|19.931059822469|-23.649987074292|-23.649987074292|-24.239985833076|-24.947207328906|-24.970784687588|-25.288650856624|-26.322388925166|22.022846849579|22.022846849579|22.022846849579|22.022846849579|22.022846849579|22.022846849579|22.022846849579|22.022846849579|22.022846849579|22.022846849579||20.785243832793|20.785243832793|19.064158902926|-21.174160070649|-21.174160070649|-21.174160070649|-21.38141942023|-21.38141942023|-21.38141942023|-21.435465653724|-21.768661220362|-21.768661220362|-21.872956390171|-22.126506614452|20.039360894202|20.039360894202|20.039360894202|20.039360894202|20.039360894202||19.157624127068|-21.048986513043|-21.048986513043|-21.048986513043|-21.048986513043|-21.400317808682||-21.939294375475|-21.939294375475|-21.939294375475|-21.939294375475|-21.939294375475||-21.939294375475|-21.939294375475|-21.939294375475|-21.939294375475||-21.939294375475|-21.939294375475|-21.939294375475|-21.972549797755|-22.577831985401|-22.678552623386|-22.678552623386|-22.678552623386|-22.678552623386|-22.678552623386|-23.192835909123|-23.68703906403|-23.84726574538|-24.619740619901|-25.214711549815|-26.198818145387|23.375426909644|23.375426909644||23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|23.375426909644|22.924313489286|21.803147889605|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.965433691494|20.580237810868|20.166097474383|19.551775005445|19.205861545255|19.099007877706|-21.550907455755|-21.550907455755|-21.550907455755|-21.550907455755|-21.550907455755|-21.550907455755|-21.550907455755|-21.550907455755|-22.029946346431|-22.029946346431|-22.581051529943|-22.654714786025|-22.654714786025||-22.654714786025|-22.654714786025|-22.654714786025|-23.015239197912|-23.409710096984|-23.896900679965|-24.16544514486|-24.221444207287|-24.221444207287|-24.221444207287|-24.221444207287
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||768.8299629053|768.8299629053|768.8299629053|762.84883031144|753.30424233823|748.61582482026|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-787.29442499371|-787.29442499371|-787.29442499371|-798.78339023823|749.08211085349|749.08211085349|749.08211085349||749.08211085349|749.08211085349|749.08211085349|749.08211085349|743.27873428165|732.65520948963|732.65520948963|732.65520948963|732.65520948963|732.65520948963||732.65520948963|732.65520948963|732.65520948963|732.65520948963|732.65520948963|731.2538037945|731.2538037945|731.2538037945|731.10893563972|730.10214582799|725.43460471231|721.15011688954|713.38128086468|711.66062918346|711.66062918346|711.66062918346|691.76793406452||683.44101845385|628.1650809292|628.1650809292|628.1650809292|628.1650809292|625.95085557345|616.34153840497|616.34153840497|616.34153840497|616.34153840497|607.77561884407|603.10780430374|587.38122326066|586.76993904794|586.76993904794|582.1310208714|576.27668904331|566.37903459606|566.37903459606|564.55695616467|560.4032809653|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564||-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-632.74964868637|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-643.5585302538|-643.5585302538|-648.66781342761|582.41884764073|582.41884764073|582.41884764073|582.41884764073|582.41884764073|582.41884764073|582.41884764073|582.41884764073|-604.25001697146|-608.54186184763|-613.56917077037|-617.76419609958|-617.76419609958|-617.76419609958||-617.76419609958|-617.76419609958|-617.76419609958|-624.90321888077|-624.90321888077|-629.88134685212|-630.00974617099|-630.00974617099|-635.59969047381|-635.59969047381|-637.81642474466|-637.81642474466|-637.81642474466|-637.81642474466|-637.81642474466|-637.81642474466|-643.9276565902|-649.34341585693|-649.34341585693||-650.43435841199|-658.0234529773|-659.33074114597|-659.33074114597|-659.33074114597|-661.88855720892||-661.88855720892|-661.88855720892|-670.62616789489|-671.43350794745|-674.9461021736||-675.44043226537|-676.81040393309|-679.66754416163|-679.66754416163||-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-679.66754416163|-686.07587982477|-691.19475075421||-691.19475075421|-693.26592176324|-693.26592176324|-693.26592176324|-693.26592176324|-693.26592176324|-693.26592176324|661.34524450372|661.34524450372|661.34524450372|661.34524450372|657.28246635939|647.37053282553|638.0422573387|621.73361845142|616.84347905192|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-636.03875985972|-640.30358141919|-640.30358141919|-640.30358141919|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-647.82931522763|-652.19531932845|-659.75594156069|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-669.05091985259|-672.98976150044||-672.98976150044|-672.98976150044|-672.98976150044|-673.15848472922|-678.30330836342|-688.53037884021|627.99571893188|627.12969353434|622.06227273673|612.88531673981|-662.95620246817
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||-517.34371603091|-526.89107892866|-533.79967876745|-533.79967876745|-533.79967876745|-533.79967876745|-537.97075140557|-544.7018374649|-544.7018374649|-544.7018374649|-544.7018374649|-544.7018374649|-544.7018374649|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516||-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-547.6116361198||-547.86043098868|-550.87076233233|-550.87076233233|-550.87076233233|-557.18757765387|-558.90957478599|-558.90957478599|-558.90957478599|530.83259651892|530.83259651892|524.50532100192|523.43214423206|523.43214423206|523.43214423206|523.43214423206|523.17849448445|523.17849448445||523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|521.60335311098|510.16010114002|495.80301182712|495.80301182712|485.16354680552|477.75007126612|476.35360837294|475.62736135405|461.32316002229|451.15768988755|451.15768988755|448.6113258272|442.10619183708|427.74008497849|427.69454123857|410.93179372803|410.93179372803||410.93179372803|406.85734335734|406.85734335734|406.85734335734|395.79826903298|395.79826903298|395.79826903298|-522.02693414738|-522.02693414738|-524.80657376239|-537.61517506299|-537.61517506299|-537.61517506299|-537.61517506299|-540.18114044543|-540.18114044543|-540.18114044543|-540.18114044543|-540.18114044543|-540.18114044543|-544.59191905482|-544.59191905482|-544.59191905482|-549.0503418944|-549.0503418944|-551.99270145099|-551.99270145099|-551.99270145099|-556.09032325393|-577.85450108455|-603.59440075475|-606.0850096877|-606.0850096877|-612.69586021316|-612.69586021316|-614.92936618485|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747||567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|567.00358602747|566.58897593004|557.47025767943||547.30916014403|536.11796602375|523.12716371888|-556.73242755254|-556.73242755254|-556.73242755254||-556.73242755254|-556.73242755254|-556.73242755254|-556.73242755254|-556.73242755254||-557.61772277973|-557.86524251458|-558.29185805704|-558.29185805704||-558.29185805704|-558.29185805704|-559.05684423873|-560.88642480568|524.1542874519|524.1542874519|524.1542874519|524.1542874519|524.1542874519|524.1542874519|524.1542874519|524.1542874519|524.1542874519|519.6091882061|516.45619254732|516.45619254732|516.45619254732|516.45619254732||516.45619254732|516.45619254732|516.45619254732|516.45619254732|515.47217194928|512.1834117285|512.1834117285|512.1834117285|512.1834117285|512.1834117285|507.70045083006|506.9904767373|506.9904767373|498.81887280707|489.00348660421|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|477.15912229082|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506||463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|457.61178515779|456.86712395733|449.45481254861|449.29641376387
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-33.118248688422|-33.67972059961|-34.028149718663|31.918722622051|31.918722622051|31.918722622051|31.918722622051|31.918722622051|31.893543808731|31.893543808731|31.893543808731|-32.874782885258|-32.874782885258|-32.874782885258|-32.874782885258|-33.334203549165|-33.419114982573|-33.661674889246|-33.661674889246|-33.661674889246||-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-34.021317173286||-34.732574331809|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-35.584273136693||33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-37.037863174753|-37.037863174753|-37.037863174753|-37.369570643457|-39.03687694577|-39.03687694577|-39.180977800462||-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.892351894164|-41.008934211492|-43.749109903706|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|39.163293407145|38.930509745733|38.930509745733|38.930509745733|38.930509745733|38.930509745733|38.930509745733|38.930509745733|37.898077421339|37.796705444168|37.796705444168|37.796705444168|37.796705444168|37.796705444168|37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.769092829955||37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.769092829955|37.745165239163|37.745165239163|37.745165239163|37.656852283287|37.421501519733|37.357778737339|37.143920047849|36.189318087979|36.189318087979|36.189318087979||35.364241073842|-36.108031757291|-36.108031757291|-36.108031757291|-36.108031757291|-36.117258186269||-37.177785788563|-37.318447457279|-37.318447457279|-37.318447457279|-37.318447457279||-37.369749753226|-37.369749753226|-37.995831083975|-38.835951874609||-38.835951874609|-38.835951874609|-38.835951874609|-39.771612880357|-40.355631944258|-40.355631944258|-40.355631944258|-40.970979607458|-41.342754271687|-41.952504797181|38.215239642333|38.215239642333|-38.187086247937|-38.187086247937|-38.187086247937|-38.187086247937|-38.187086247937|-38.187086247937||-38.187086247937|-38.187086247937|-38.187086247937|-39.027874151354|-39.609666858524|-39.609666858524|-39.609666858524|-39.74062723367|-39.74062723367|-39.74062723367|-41.397364449154|-41.830958710391|-42.88336629495|-42.88336629495|-42.88336629495|-42.88336629495|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-45.38391061704|-45.38391061704|-45.38391061704|-45.579459648572|-45.579459648572|-47.523287328573|-47.757819423512|41.868035780319|41.868035780319|41.868035780319|41.868035780319|41.868035780319|41.868035780319|41.868035780319|40.747267671731|40.747267671731|37.960763491116|37.960763491116|36.682513701609|34.940014613658|30.72791811099|30.72791811099|27.665465419716|26.864128184789|26.67569836033|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-28.469186617782|-28.682095575807|-28.682095575807|-28.682095575807||-28.682095575807|-28.682095575807|-28.682095575807|-28.682095575807|-28.682095575807|-29.482359740302|-29.482359740302|-29.482359740302|27.07017390281|27.07017390281|26.286303700673
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732||-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732||-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.311690880926|-34.311690880926|-34.311690880926|-34.371047313646|-34.434956897678|-34.434956897678|-34.434956897678|-34.434956897678|-34.434956897678|-34.434956897678|-34.545193453117||-34.545193453117|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-35.453776689674|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531||33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.490454810275|-35.675227210934|-35.787831015017|33.034129467243|33.034129467243|33.034129467243|33.034129467243|33.034129467243|33.034129467243|33.034129467243|33.034129467243|33.034129467243|32.143755531569|31.627505620608|30.936672776153|30.781303822122|30.642331082631||30.642331082631|30.642331082631|30.642331082631|30.642331082631|30.642331082631|30.642331082631|30.642331082631|30.642331082631|30.642331082631|30.642331082631|-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141||-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141|-32.376932507141|-32.547847948673||-32.547847948673|-32.612608497013|-33.059009941275|-33.134961772688|-33.621618889889||31.947790718959|31.947790718959|31.947790718959|31.947790718959||31.947790718959|31.947790718959|31.947790718959|31.947790718959|31.947790718959|31.947790718959|31.947790718959|31.947790718959|31.947790718959|31.549213198474|31.426624487563|31.373750261382|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325||-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.578316077604|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.752223860225|-34.752223860225|-35.026360497431|-35.061803635202|-35.061803635202|-36.46867032431|-36.758521455112|-37.067802422116|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.691297326187|-37.814221896175|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.299257037444|36.052291195829|36.052291195829|35.94754525604|35.904779121489|35.904779121489|35.765864978467|35.502396500697|35.502396500697|35.502396500697|35.377539463499|35.377539463499|35.377539463499|35.377539463499|35.148931101139||35.012867162819|34.9155810898|34.9155810898|34.9155810898|34.530090498202|34.253156422766|34.138926976002|34.138926976002|34.090197555529|33.877996860066|33.676663966222
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||-955.42690431378|-955.42690431378|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|869.06882204201|869.06882204201|865.84310779733|861.41625489308|856.62390912579|856.62390912579||856.62390912579|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619||839.11580782619|839.11580782619|824.43591616647|811.77283019804|811.77283019804|802.54231092426|776.17923124071|760.04358755478|744.91842573361|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911||731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|721.74878686802|700.46922634858|681.47493180984|632.49048073814|627.0324901268|614.0985186902|614.0985186902|614.0985186902|614.0985186902|597.92047384532|597.92047384532|596.94772294663|591.8528098387|588.26494929994|571.90691659412|554.38663543553|542.91540762968|542.91540762968||542.91540762968|542.91540762968|542.91540762968|532.42434615103|518.89724801259|518.89724801259|518.89724801259|-673.22611453726|-673.22611453726|-673.22611453726|-721.95956831723|-738.1430442033|-738.1430442033|-738.1430442033|-749.72474746548|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-773.81948111762|-778.00927095469|-778.00927095469|-778.00927095469|-778.00927095469|-778.00927095469|-778.00927095469|-797.21973178034|715.84576864033|715.84576864033|715.84576864033|715.84576864033|715.84576864033|-774.97121618801|-774.97121618801||-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-774.97121618801|-782.86718790856|717.82725810036|717.82725810036|717.82725810036|701.64664352189||694.32239159224|693.62990748748|665.95702814906|639.81247416885|639.81247416885|639.81247416885||639.81247416885|639.81247416885|631.8905217002|-671.18787451912|-671.18787451912||-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912||-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912||-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-673.07162042381|-679.89254618487|-686.19676219977|-709.58285611987|-709.58285611987|-722.60427616835|-732.08586206816|-732.08586206816|-732.08586206816|-732.08586206816|-732.90055633354|-732.90055633354|-742.13202344894|-742.44500204722|-746.4576363304|-746.4576363304|-746.4576363304|-746.45937998473|-746.45937998473|-746.45937998473|-754.71763995157|-766.16127610721|-771.8669228611|-789.31998115751|-806.28279427658|-850.11067684496|750.50609851018|728.88732353996|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-803.27625114192|-812.44415274449|722.24687719494|722.24687719494|722.24687719494||722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|708.79428005385|705.07553887278|705.07553887278
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.891708767262|26.000843167136|25.971812866144|25.971812866144|25.863285539341|25.408911151258|25.408911151258|25.408911151258|25.284616077911|25.284616077911|25.284616077911|25.284616077911|25.284616077911||25.284616077911|25.282113993435|-27.040047113773|-27.040047113773|-27.062274130049|-27.220133178841|-27.220133178841|-27.227700746179|-27.227700746179|-27.227700746179||-27.227700746179|-27.379446486044|-27.379446486044|-27.678329984112|-27.678329984112|-27.884256512769|-27.967996629236|-27.967996629236|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739||-28.004989883739|-28.173411340005|-29.006987813938|-29.006987813938|-29.006987813938|-29.006987813938|-29.006987813938|-29.091096829296|-29.58490260323|-29.85806839422|-29.886188533081|-30.049815987086|-30.049815987086|-30.386184637784|-30.433261916637|-30.654001710149|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579||-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.410519058995|-31.914743776114|-32.246381727624|-32.496535053704|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.250283811981|29.250283811981|29.250283811981|29.250283811981|29.250283811981|29.250283811981|29.250283811981|29.250283811981|29.250283811981|29.020037013618|28.50711826406|-30.275847440615|-30.275847440615|-30.275847440615||-30.275847440615|-30.275847440615|-30.275847440615|-30.275847440615|-30.275847440615|-30.275847440615|-30.275847440615|-30.275847440615|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354|-30.467137982354||-30.467137982354|-30.467137982354|-30.467137982354|-30.470992487786|-30.58319157375|-30.824378954184||-31.206532251848|-31.682813286796|-32.071826920627|-32.071826920627|-32.071826920627||-32.071826920627|-32.071826920627|-32.240592965121|-32.240592965121||-32.240592965121|-32.240592965121|-32.240592965121|-32.240592965121|-32.419113214665|-32.419113214665|-32.419113214665|-32.419113214665|-32.419113214665|-32.419113214665|-32.419113214665|-32.419113214665|-32.419113214665|-32.448458521293|-32.626768977295|-32.626768977295|-32.626768977295|-32.626768977295||-32.626768977295|-32.626768977295|-32.626768977295|-32.626768977295|-32.626768977295|-32.626768977295|-32.626768977295|-33.116132002021|-33.125146897794|-33.710367854438|-33.710367854438|-34.063741454373|-34.628048747657|-34.633255686891|-34.970033555706|-35.076369233435|-35.076369233435|-35.24235592452|-35.282616091738|-35.401687917604|-35.401687917604|34.37701998642|34.37701998642|34.37701998642|34.37701998642|34.37701998642|34.37701998642|34.37701998642|34.37701998642|34.37701998642|34.247617049606|-35.784702884226|-35.784702884226|-35.784702884226|-35.784702884226|-35.784702884226|-35.784702884226|-35.784702884226|-35.784702884226|-35.784702884226|-36.227704543526|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.484654380082|34.303522384177|34.303522384177||34.303522384177|34.303522384177|34.303522384177|34.303522384177|34.303522384177|33.94219365386|33.710244722522|33.710244722522|33.710244722522|33.710244722522|33.710244722522
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||-101.84741379002|-101.84741379002|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.025040989562|95.025040989562|94.697271326564|93.578913348011|92.845736442994|92.336093545194||92.336093545194|90.699153535481|90.699153535481|90.699153535481|90.188503707908|89.127228698755|88.649699910509|86.673519281882|86.673519281882|86.673519281882||86.673519281882|86.673519281882|85.140299219046|84.626971390701|84.626971390701|84.102192299075|82.975211241187|81.540792149903|80.117662291396|78.579174735665|78.394366120078|78.394366120078|78.394366120078|78.394366120078|78.394366120078|77.932691094679|77.932691094679||77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|76.526876552682|74.46403175789|68.166147194503|68.049049335717|66.22366752227|65.936379086331|65.936379086331|65.625977661163|63.104874454108|61.278226823679|61.278226823679|60.734696250349|60.526052321759|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745||-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-77.405554913214|-79.312288387228|-79.312288387228|-79.312288387228|-81.480880003957|-82.759862296877|-84.287068862714|-84.586731584689|-84.586731584689|-84.586731584689|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-86.584027188684|-86.584027188684|-86.584027188684|-86.584027188684|-86.584027188684|-86.584027188684|-86.584027188684|-89.06475246578|-89.181362288932|-89.181362288932|81.769231160809|81.769231160809|81.769231160809|79.527482492316|77.276091132549||75.922932366817|75.922932366817|75.922932366817|75.922932366817|75.436030842958|-83.334786409105|-83.334786409105|-83.334786409105|-83.334786409105|-83.334786409105|-83.334786409105|-83.334786409105|-83.334786409105|-83.334786409105|-84.09643405672|76.345969707113|76.345969707113|76.345969707113|73.808023592213||73.360578903864|73.146200375767|-79.11413437669|-79.11413437669|-79.11413437669|-79.11413437669||-79.11413437669|-79.11413437669|-79.11413437669|-79.11413437669|-79.11413437669||-79.11413437669|-79.225698437344|-80.479685304327|-80.479685304327||-80.479685304327|-80.479685304327|-80.479685304327|-80.479685304327|71.507349181849|71.507349181849|71.507349181849|71.507349181849|71.507349181849|71.507349181849|71.507349181849|71.507349181849|71.507349181849|71.507349181849|71.507349181849|70.59172161495|68.821360571245|-76.117030651571||-76.117030651571|-76.117030651571|-76.117030651571|-76.117030651571|-76.117030651571|-76.117030651571|-76.896164716617|-77.498898414921|-79.049561928986|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-81.064223416372|-81.541636925852|-82.945153852211|-84.894056156726|-85.694003877211|-88.276865416155|77.56767526138|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.797689826649|-84.111904576268|-85.831230643553|-86.176861766491|-88.958715442721||-91.079963688391|-91.166179661771|-91.198533381378|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||-215.4731819389|-222.35547979648|-228.90826541378|-234.73371517873|-237.02801951011|-237.61335731701|-241.77706460109|-244.17186785469|-244.17186785469|-247.47777681622|-247.47777681622|-247.47777681622|-247.47777681622|-249.47525247239|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901||-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-258.341544455||-263.04514240524|-269.94843635847|-273.48279614239|-279.01106903055|-285.57691565596|-294.94434601557|-299.33594869786|-305.33939164671|-313.26653664413|309.83183805659|309.83183805659|305.02869735509|299.27084054461|299.27084054461|299.27084054461|299.27084054461|299.27084054461||299.27084054461|299.27084054461|299.27084054461|299.27084054461|294.30096691614|294.30096691614|288.4899795162|286.36186553233|280.24289482162|274.98517278085|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876||-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-325.60530010768|-325.60530010768|-334.29811516414|-345.00992457745|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-361.00899113672|-368.08610607802|-378.21069417198|-380.46039935976|-380.46039935976|-380.46039935976|-380.46039935976|-394.87886271907|-398.01095661005|-398.96125481703|-398.96125481703|-398.96125481703|-398.96125481703|-398.96125481703|-402.66049695654|-403.12617527608|-403.12617527608||-417.31797490257|383.94209642389|383.94209642389|383.94209642389|383.94209642389|383.94209642389|383.94209642389|383.94209642389|383.94209642389|383.94209642389|383.94209642389|383.94209642389|375.54176044441|372.67500156801|368.26503862932|368.26503862932|368.26503862932|368.26503862932|368.26503862932||368.26503862932|368.26503862932|368.26503862932|368.26503862932|368.26503862932|368.26503862932||368.26503862932|368.26503862932|368.16740116092|368.16740116092|368.16740116092||368.16740116092|368.16740116092|368.16740116092|368.16740116092||368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|368.16740116092|356.6448873305|316.15154242776|310.40198405874|304.57777111941|300.84629567169|300.84629567169||300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|299.49754728767|292.14109753135|292.14109753135|292.14109753135|292.14109753135|292.14109753135|292.14109753135|291.94444220335|282.65627099698|282.65627099698|282.65627099698|282.65627099698|282.65627099698|282.18979688955|273.89647480851|273.89647480851|273.89647480851|268.78747512903|265.56878275|265.56878275|265.56878275|263.44309906522|254.19733751658|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-279.2746160568|252.53190441219|252.53190441219|252.53190441219|252.53190441219||252.53190441219|252.53190441219|252.53190441219|252.53190441219|252.53190441219|246.92613538204|245.73564389824|245.73564389824|-261.18361303017|-261.18361303017|-261.18361303017
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||-273.69258288903|-281.255947744|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|267.54709174707|267.54709174707|266.59789368923|266.47361180314|264.92934263499||264.92934263499|262.14260014728|259.62983098775|258.34202581809|257.21809733098|-270.99908123239|-270.99908123239|-270.99908123239|-270.99908123239|-270.99908123239||-270.99908123239|-270.99908123239|-271.32177145962|-271.32177145962|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954||255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|253.84864303273|250.67077755048|237.63255032288|237.63255032288|232.46338514473|232.31380223329|227.09884716731|226.31371897306|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763||-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-252.6733444047|-257.49896925533|-257.49896925533|-257.49896925533|-257.87477130405|-257.87477130405|-257.87477130405|-257.87477130405|-257.87477130405|-257.87477130405|-264.01075444965|-264.01075444965|-264.01075444965|-264.01075444965|-264.01075444965|-264.01075444965|-268.6535433216|-273.38354178746|-279.64505334783|-282.43839206616|-286.59431732937|-290.86868253068|-293.63687266593|-295.43218320738|-295.43218320738|-295.43218320738|-295.43218320738|-295.43218320738|-298.63214210813|-302.44238730873|-305.12883664729|-306.07622195617|-306.07622195617||-307.33012359822|-308.18101953827|-308.18101953827|-310.64363939853|288.89463690068|288.89463690068|282.2628330472|278.16568602986|278.16568602986|278.16568602986|278.16568602986|278.16568602986|273.65408155065|272.8806421662|269.35656710032|-285.91937649004|-285.91937649004|-285.91937649004|-285.91937649004||-285.91937649004|-285.91937649004|-285.91937649004|-285.91937649004|-285.91937649004|-286.72834038725||-286.72834038725|-286.74810139327|-289.25421944359|-290.26802784314|-293.23057509915||-294.74564734052|-295.51015292882|-296.23632048585|-296.23632048585||-296.23632048585|-296.23632048585|-296.23632048585|-296.23632048585|-300.35368176542|280.85586749956|280.85586749956|280.85586749956|280.85586749956|280.85586749956|280.85586749956|280.85586749956|280.85586749956|278.81123915695|275.48480585621|275.48480585621|275.48480585621|275.48480585621||275.48480585621|275.48480585621|274.7109059074|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|269.93550780641|267.59391004098|263.89126906408|260.14363961764|256.67849843312|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.67506566272|253.47236299764|252.28932836597|250.37291599484|250.37291599484|250.37291599484|250.37291599484|248.05492524274|246.44212308601|243.25763920364|242.19849553172|241.05621550415|241.05621550415|241.05621550415|241.05621550415|241.05621550415|241.05621550415|236.20357664795|233.93341741265|232.60546694532|231.38683468181|231.38683468181|231.38683468181|226.5437096101|222.0035595874|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945||221.26017940945|219.3990345896|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||-84.939529449904|74.791074832324|74.791074832324|69.897027845784|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546||69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|66.464038003858|66.464038003858|66.464038003858|66.464038003858||66.464038003858|62.013094916803|60.916771163391|60.902821452543|60.902821452543|60.902821452543|60.902821452543|60.902821452543|58.587022683273|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.259614989543||57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|56.737532347864|55.046977911201|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511||-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-69.582040929046|-72.145453325143|-72.145453325143|-72.145453325143|-75.131613907141|-77.46345815054|-81.11461289052|-83.077470303615|-83.077470303615|-83.077470303615|-84.166053667157|-84.382725150606|-84.382725150606|-85.914905556066|-86.878075502563|-87.675528789508|-87.675528789508|-87.675528789508|-87.675528789508|-91.381142590827|-96.000156162388|-106.34743352364|-106.34743352364|-106.48852399483|-106.48852399483|-110.00169047928|-110.89289351569|-110.89289351569|-117.32210234654|-120.15705866137|-120.15705866137|-120.15705866137|-120.15705866137||-120.15705866137|-121.07535419772|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-121.08314467202|-122.76071199588|112.69012855432|112.69012855432|112.69012855432|110.78072255343||108.91691730519|-124.59499607865|-124.59499607865|-124.59499607865|-124.59499607865|-124.59499607865||-124.59499607865|-124.59499607865|-124.59499607865|-124.59499607865|-124.59499607865||-124.59499607865|-125.34734102182|-125.34734102182|-125.34734102182||-125.34734102182|-125.34734102182|-125.34734102182|-125.34734102182|-126.40053119585|108.76477620724|108.76477620724|105.40308631926|103.16785017397|103.16785017397|103.16785017397|103.16785017397|103.16785017397|103.16785017397|103.16785017397|87.255389811225|87.213764642816|85.803770240602||85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|84.47807501031|81.543976234872|78.105525148664|76.974231035074|76.974231035074|76.484354458501|76.484354458501|76.484354458501|75.066782697759|74.484286768262|73.977741736368|73.977741736368|73.977741736368|73.19082866134|72.851483326657|72.851483326657|71.943745814114|71.943745814114|68.49916120188|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211||65.89041607211|62.174909558613|62.174909558613|62.174909558613|62.174909558613|62.174909558613|61.314978476316|61.314978476316|60.404420291881|59.509356405448|59.432199798371
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||32.294734522922|32.294734522922|32.294734522922|32.294734522922|32.294734522922|32.283040096609|31.998098852732|31.706776409787|31.085862033281|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|30.308942056374|30.239351596628|30.239351596628||30.239351596628|30.117057100705|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286||29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.217234441117|29.217234441117|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991||-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128||-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-32.757784200465|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.339871239842|-34.431713342867|-35.221882661406|-35.556151335406|-35.556151335406|-35.61794486859|-36.544662219712|33.102398290476|33.102398290476|33.102398290476||33.102398290476|33.102398290476|33.102398290476|33.102398290476|33.102398290476|33.102398290476|33.102398290476|33.102398290476|33.102398290476|32.783918274579|32.783918274579|32.628845907947|32.628845907947|32.18844024528|31.958267337624|30.997239358495|30.159370066294|30.159370066294|30.134152999665||30.134152999665|30.134152999665|30.134152999665|30.134152999665|30.134152999665|30.134152999665||30.134152999665|30.134152999665|30.134152999665|29.896979811717|29.896979811717||29.896979811717|29.896979811717|29.896979811717|29.747207326943||29.393217757962|29.393217757962|28.839684808279|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293||-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.771820841|-34.116417365787|-34.988415734755|-34.988415734755|-34.988415734755|-35.305200392962|-35.305200392962|-35.305200392962|-36.099388766025|-38.31352366701|-38.31352366701|-38.31352366701|-38.31352366701|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.646533732006|35.646533732006|35.627027887315|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864||-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||-2518.3293467927|-2518.3293467927|-2529.862168874|-2529.862168874|-2529.862168874|-2547.3940412619|-2560.8561583745|-2560.8561583745|-2575.6741036827|-2575.6741036827|-2575.6741036827|-2575.6741036827|-2575.6741036827|-2577.2045162447|-2599.3373748205|-2602.0057881035|2393.74726101|2393.74726101|2393.74726101|2393.74726101||2393.74726101|2393.74726101|2393.74726101|2393.74726101|2366.8291913783|2357.4537673301|-2559.0240374429|-2559.0240374429|-2559.0240374429|-2559.0240374429||-2559.0240374429|-2559.0240374429|-2559.0240374429|-2559.0240374429|-2570.4431307959|-2586.5183956543|-2611.0032412652|2417.9684408448|2417.9684408448|2417.9684408448|2417.9684408448|2417.9684408448|2395.8676425279|2395.8676425279|2395.8676425279|2395.8676425279|2395.8676425279||2395.8676425279|2395.8676425279|2387.094716741|2384.461040572|2384.461040572|2384.461040572|2361.4778163473|2315.8023507375|2299.2315615833|2252.7758860257|2212.7170896162|2204.8214380068|2068.4657738839|2068.4657738839|2068.4657738839|2068.4657738839|2068.4657738839|2017.8730766679|2003.337435447|1970.5966215253|1957.1272954014|1906.1032042003|1895.3480562078|1841.0694683776|1795.4013603982||1795.4013603982|1781.9659792122|1781.9659792122|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2113.553968915|-2152.934151659|-2155.1746379111|-2170.0279383365|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2223.2179793406|-2269.5063230008|-2269.5063230008|-2269.5063230008|-2315.4316162143|2103.6530563513|2103.6530563513|2103.6530563513|2103.6530563513|2103.6530563513|2103.6530563513|1923.3989435086|1923.3989435086|1917.8274394019||1914.3973637669|1877.6215785949|1877.6215785949|1877.6215785949|1872.57348251|1852.8008516062|1837.4979148163|1803.5976722785|1790.1186960154|1790.1186960154|1790.1186960154|1789.3563242945|1734.166193118|1712.6593139453|-1866.9832898085|-1866.9832898085|-1866.9832898085|-1866.9832898085|-1866.9832898085||-1866.9832898085|-1866.9832898085|-1866.9832898085|-1866.9832898085|-1866.9832898085|-1866.9832898085||-1866.9832898085|-1866.9832898085|-1866.9832898085|-1866.9832898085|-1866.9832898085||-1866.9832898085|-1869.3419610068|-1892.2748812619|-1896.8188476186||-1896.8188476186|-1896.8188476186|-1896.8188476186|-1911.408399752|-1976.1615683008|-1978.2882646376|-1990.7885150705|-2032.8155470727|-2061.0426220668|-2061.0426220668|-2061.0426220668|-2111.8582573746|1921.7404280317|1921.7404280317|1921.7404280317|1921.7404280317|1921.7404280317|1921.7404280317||1921.7404280317|1921.7404280317|1866.4931622227|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2064.4200038353|1970.2397906604|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2102.6992649862|-2137.2683212304|1990.1953004029|1990.1953004029|1990.1953004029|1990.1953004029|1981.8144263165|1981.8144263165|1981.8144263165|1980.2333291716|1980.2333291716|1978.1369913521|1978.1369913521|1978.1369913521|1978.1369913521|1937.7670943408|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833||1906.4097898833|1888.3229440821|1888.3229440821|1888.3229440821|1856.9416218614|1856.9416218614|1856.9416218614|1856.9416218614|1856.9416218614|1842.5014399262|1815.5238167149
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||731.80745718277|731.80745718277|-738.62842989038|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226||699.62500049226|699.62500049226|699.62500049226|699.62500049226|689.13942857972|676.7076923184|669.00635314566|664.74593369808|659.84660574569|659.84660574569||659.84660574569|659.84660574569|657.89085140906|655.64316423715|655.64316423715|655.64316423715|654.41428877175|654.41428877175|650.92055306236|640.38539234576|629.57321629456|622.43525701023|609.08883672794|602.50532741995|602.50532741995|602.50532741995|602.50532741995||602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|592.45648087894|570.7192201552|542.15363023718|542.15363023718|531.09300250963|527.19582512883|527.19582512883|520.35038919479|511.5231951611|480.30419127057|480.30419127057|475.86688705628|467.16263682252|445.91183415392|445.43553910538|445.43553910538|445.43553910538||445.43553910538|445.43553910538|445.43553910538|445.43553910538|445.43553910538|445.43553910538|436.41840092655|-584.08145742069|-584.08145742069|-584.08145742069|-615.6025084351|-631.89109429259|-631.89109429259|-631.89109429259|-652.58064364215|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-662.41808106367|-678.13369337649|-678.13369337649|-678.29360959872|-678.29360959872|-678.29360959872|-678.29360959872|-693.44292193369|-707.26876374434|-707.26876374434|-707.26876374434|-713.61416927925|-713.61416927925|-713.61416927925|-713.61416927925|-713.61416927925|-731.30798336258|683.0063023843|683.0063023843|683.0063023843|683.0063023843||683.0063023843|672.77366863772|667.11851582577|663.09279807464|661.07481578606|660.34756007478|651.1395212311|646.97447481624|637.59163041105|634.35866048589|634.35866048589|632.15015620937|616.81591860177|613.32335817949|593.35091789436|593.35091789436|579.53156458748|-632.47524447518|-632.47524447518||-632.47524447518|-632.47524447518|-632.47524447518|-632.47524447518|-632.47524447518|-632.47524447518||-632.47524447518|-632.47524447518|-632.47524447518|-632.47524447518|-632.47524447518||-632.47524447518|-636.2924740588|-641.11779412024|-642.5964023609||-642.5964023609|-642.5964023609|-642.5964023609|587.42419899345|587.42419899345|587.42419899345|587.42419899345|587.42419899345|587.42419899345|583.66156523361|574.08317063884|574.08317063884|574.08317063884|570.47629921785|567.9470069977|558.62620121598|-596.05481990705|-596.05481990705||-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-599.1656305604|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|554.42805678088|554.42805678088|554.42805678088|554.42805678088|554.42805678088|552.03561959485|539.95790550687|539.81319767136|539.81319767136|533.21245867564|531.62052793499|531.62052793499|531.62052793499|529.83494433646|529.83494433646|521.63447930288|513.95544833024|499.41289031593|495.72478874622|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338||493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|490.70243979217|485.45661238301|483.87481545307|483.87481545307
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-74.387955373228|-75.729454351466|-76.044945648884|-76.044945648884|-76.044945648884|-76.044945648884|-76.044945648884|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|68.162235774904|67.434249888272|67.434249888272||67.434249888272|65.80805292219|64.970204655146|64.970204655146|64.970204655146|64.970204655146|63.924480622461|63.924480622461|62.7428534141|62.7428534141||62.7428534141|62.7428534141|62.7428534141|62.7428534141|62.7428534141|62.7428534141|61.858174919068|60.164361343316|58.58956247958|57.562852294274|56.814833330918|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816||54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|53.784412231241|49.072125794925|43.183471020104|41.308300133151|40.658211955811|40.658211955811|40.621234109429|38.87292711208|38.476735107826|38.476735107826|38.476735107826|38.10359339441|36.553159445802|-46.983872590384|-46.983872590384|-46.983872590384||-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-47.205413378964|-51.721014806176|-54.368288842426|-54.368288842426|-54.757822716221|-56.255080660167|-57.851198893987|-58.759232358785|-58.759232358785|-58.759232358785|-58.759232358785|-59.333591492807|-60.988285022676|-60.988285022676|-60.988285022676|-60.988285022676|-60.988285022676|-61.285873578323|-61.939026274431|-64.547806225604|-65.014807708613|-65.014807708613|-65.014807708613|-65.014807708613|-65.014807708613|-65.014807708613|-65.524508166701|57.284430674885|57.284430674885|57.284430674885|57.284430674885|57.284430674885|54.164925235481|51.549917055469||-57.774128352162|-57.774128352162|-57.774128352162|-57.774128352162|-57.774128352162|-57.774128352162|-58.322793455474|-58.322793455474|-58.375880421921|-58.448200850271|-60.756357799075|-60.756357799075|-60.906421304624|-60.906421304624|-60.906421304624|-60.906421304624|-60.906421304624|-60.906421304624|-60.906421304624||-60.906421304624|-60.906421304624|-60.906421304624|-60.906421304624|-60.906421304624|-60.906421304624||-62.493245258243|-62.995224697479|-62.995224697479|-62.995224697479|-63.119907629206||-63.119907629206|-63.131287534716|-63.261776626854|-63.261776626854||-63.261776626854|-63.261776626854|-63.261776626854|-64.084752282333|-65.320279872894|-65.928646286858|-66.00016149827|-67.457848656823|-67.457848656823|-67.457848656823|-67.457848656823|-67.457848656823|-67.457848656823|-68.867608084336|-71.45325358119|-71.45325358119|-71.45325358119|-71.45325358119||-71.45325358119|-71.45325358119|-71.45325358119|-71.45325358119|-71.45325358119|-71.45325358119|-71.527640144063|-71.527640144063|-71.527640144063|-74.024803858276|-74.024803858276|-75.83645071506|-78.349666749101|-79.965740798426|-80.779690007877|-80.779690007877|-80.779690007877|-81.076248432807|-81.076248432807|-81.076248432807|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.972704873054|-83.671899355748|-84.734887376205|-84.919595151892|-86.217138986274||-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-116.6232498807|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-122.37723880978|-124.97057550035|-124.97057550035|-124.97057550035|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788||116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|115.94736367093|111.93434779863|111.93434779863||111.35594545714|111.00327201808|108.94176457684|105.7641452074|105.7641452074|105.7641452074|102.55226678318|100.09238189532|99.236585657612|96.829448745003|92.359944711516|89.076051273158|88.736653802559|88.736653802559|88.736653802559|88.413860633591|88.413860633591||88.413860633591|88.413860633591|88.413860633591|88.413860633591|87.490954004636|87.086063158634|85.882365759659|85.882365759659|84.862351691776|83.457610752906|75.539013812637|74.275015669504|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111||-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-94.150648389398|-98.681963766961|-98.681963766961|-98.681963766961|-102.33938263671|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.93283116443|-105.23485922159|-105.23485922159|-105.23485922159|-105.23485922159|-105.94791721196|-105.94791721196|-106.84429019887|93.058069746347|93.058069746347|93.058069746347|93.058069746347|93.058069746347|93.058069746347|92.433683334293||-102.43236021094|-102.43236021094|-102.43236021094|-103.06092872126|-103.06092872126|-103.06092872126|-103.06092872126|-103.06092872126|-103.06092872126|-103.19955274245|-104.10583855647|-104.10583855647|-104.10583855647|-106.51593289925|-107.94992749507|96.825274064445|96.825274064445|96.825274064445|94.938636967765||91.641814970558|90.5754581681|90.5754581681|90.5754581681|90.5754581681|90.5754581681||90.5754581681|90.5754581681|85.499417224538|-98.628407105972|-98.628407105972||-98.628407105972|-99.91545423884|-102.85217003711|-104.52629878662||-104.96755714043|-105.19939360923|-105.19939360923|-105.90654855642|96.985185953892|96.985185953892|95.327428125581|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952|-107.52089652952||-107.64838928006|-107.64838928006|-107.64838928006|-107.64838928006|-107.64838928006|-107.64838928006|-107.92099066599|-107.9944325644|-108.51028963793|-112.12367870266|-113.33529930043|102.50806319491|102.50806319491|102.50806319491|102.50806319491|99.260067486941|-109.71967446338|-109.71967446338|-109.71967446338|-111.17776464898|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|-111.48754425966|-111.48754425966|-111.48754425966|-111.48754425966|-111.48754425966|-111.48754425966|-112.42047977172|-112.42047977172|-112.42047977172|-112.42047977172|-112.42047977172|100.03364795628|100.03364795628|100.03364795628|100.03364795628|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-98.99167884352|-100.36797866294|-102.11441844778|-102.60602319325|-104.93941558826||94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|93.814038360945|92.739919224924|92.739919224924
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||519.95539269466|519.95539269466|496.20039717379|496.20039717379|495.49248795086|495.49248795086|492.96709155958|492.96709155958|492.96709155958|492.96709155958|492.96709155958|491.82287788304|488.20793537927|488.20793537927|485.4744993358|485.4744993358|485.4744993358|485.4744993358|479.17096997571|479.17096997571||479.17096997571|479.17096997571|479.17096997571|479.17096997571|477.00385858032|476.22484971653|472.38264212752|469.27701711814|462.3699364152|462.3699364152||460.25775786782|460.25775786782|460.25775786782|459.50119281581|459.50119281581|455.45383321765|454.00355310797|454.00355310797|453.74811564948|449.12568337681|446.54581851167|443.60303517627|439.5947352653|438.97881036341|438.97881036341|438.97881036341|437.34452168743||434.69107363303|434.69107363303|433.16610117997|433.16610117997|430.97140345138|428.53784625376|428.53784625376|425.41528645979|421.48695396303|416.86866785552|410.72185290153|410.6315095987|405.0257028039|404.05767255159|404.05767255159|401.90103197464|397.63948451555|360.17320509944|360.17320509944|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293||-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-396.06541125781|-397.88954965171|-397.88954965171|-397.88954965171|-397.88954965171|-407.77061167356|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-411.67729487993|-412.2482892736|-412.99476260435|-414.49767892303|-414.49767892303|-414.49767892303|-414.49767892303|-417.79647197769|-417.79647197769|-421.86074110181|-421.86074110181|-421.86074110181|-426.9708172073|-428.90601787662|-428.90601787662|-428.90601787662|-428.90601787662||-428.90601787662|-430.84286287213|-430.84286287213|-434.40876704217|-438.25429377027|-439.31688244413|-439.31688244413|-439.31688244413|-440.91359300161|-442.95687240522|-449.90763498855|-451.7584748435|421.87286913851|421.87286913851|421.87286913851|421.87286913851|421.28392286278|418.00176101235|-439.15624015863||-439.15624015863|-439.15624015863|-439.15624015863|-439.15624015863|-439.15624015863|-444.04636222052||-445.18028273966|-445.18028273966|-445.18028273966|-445.18028273966|-445.18028273966||-447.42198027931|-449.06495835342|-454.95274371083|431.23637064397||431.23637064397|431.23637064397|431.23637064397|431.23637064397|431.23637064397|431.23637064397|430.42465064538|430.42465064538|430.42465064538|424.8707784813|422.89976397282|421.85472669343|421.4781827898|416.90654817898|412.8586263268|-432.27165743529|-432.27165743529|-432.27165743529||-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-432.27165743529|-436.74282632859|-436.74282632859|415.69575049047|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-432.16076850119|-433.05361810462|-436.87736708077|-437.01262798742|416.66539969096|416.66539969096|416.66539969096|416.66539969096|416.66539969096|416.66539969096|416.66539969096|416.66539969096|416.66539969096|416.66539969096|412.8165447875|412.8165447875|407.13116928428|404.0329540713|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339||-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339|-427.6496034339
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||-32.392377542175|-35.323519466892|30.14815443942|30.14815443942|30.14815443942|30.14815443942|30.14815443942|30.14815443942|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.120094677614|28.137833697715|27.16483848086|26.505459214323||26.505459214323|25.365509670171|24.56254171196|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907||-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907||-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-29.317839789794|-29.474077765194|-29.474077765194|-29.474077765194|-29.474077765194|-29.532309284969|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248||-30.965079512316|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-32.919325700108|-34.035917775171|-34.359908016012|-34.393675706437|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-38.15071446891|-38.15071446891|-38.179781605326|-38.179781605326|-38.179781605326|-38.179781605326|-38.179781605326|-38.179781605326|-38.179781605326|-38.179781605326||-38.179781605326|-38.179781605326|-38.179781605326|-39.635312479429|-40.92608729302|-41.86958600083|32.881136371785|32.881136371785|32.881136371785|32.881136371785|32.881136371785|32.881136371785|32.881136371785|32.881136371785|-42.612730954801|-42.612730954801|-42.612730954801|-42.612730954801|-42.612730954801||-42.612730954801|-43.101367710602|-44.049974294372|-44.049974294372|-44.049974294372|38.152990346817||38.152990346817|38.152990346817|-45.811399925002|-45.811399925002|-45.811399925002||-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002||-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002||-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-46.347042109588|-46.347042109588|-46.347042109588|-49.194490673387|-51.128877271374|-51.831531539184|-53.715590387165|-57.358988979988|-58.019026825375|-58.019026825375|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-60.414490415201|-60.542415726566|-60.737194604767|-61.346327855734|-63.267310330766|-64.999233666943|-65.388108318086|-65.388108318086|-65.388108318086|-65.388108318086|-66.376638609975|-66.376638609975|-68.240711855458|-69.814677847278|-71.1140861918|-72.551762308176|-74.393695657248|-74.393695657248|-74.393695657248|-74.393695657248|-74.922527755626|-76.045586759655|-77.374541369642|-79.321101603204|-81.115007368053|-81.115007368053|-81.115007368053|-81.115007368053|-81.115007368053|-81.714477926851|-82.943507424654|-82.943507424654|-82.943507424654|-82.943507424654|-83.370009572043|-84.345013043102|-86.786125179591||-88.487913763592|-90.152128709764|-91.580141824054|-92.774050387593|-95.563064002165|-96.513917074346|-98.046578206115|-98.50843825803|-98.50843825803|-98.50843825803|-98.50843825803
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||-69.445944083456|-69.445944083456|-71.04105023623|66.765927328488|66.765927328488|66.765927328488|66.673239030245|66.673239030245|66.394463707068|66.394463707068|66.394463707068|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344||65.823300298344|65.743385880403|65.022096626419|64.952663650814|64.952663650814|64.952663650814|64.952663650814|64.952663650814|64.838237593243|64.501144838778||64.501144838778|64.501144838778|64.501144838778|64.501144838778|64.501144838778|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894||-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344||63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.763754699765|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|62.946880181389|61.694869394388|61.402851446281|61.402851446281|61.111691271103|61.111691271103|61.111691271103|61.111691271103|61.111691271103|60.314935033892|58.761871674959|58.095969044836|57.371960149508|57.185685011465||57.185685011465|56.616874108401|55.737636974219|54.968577315957|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232||-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-59.578828551232|-60.595644767483||-61.086547435875|-61.629498549694|-61.99083102676|-62.504417012213|-62.504417012213||-62.504417012213|-62.687461889105|-62.687461889105|-62.687461889105||-62.687461889105|-62.687461889105|-63.132342272685|-63.177692552061|-64.154379257064|-64.918477583254|-64.918477583254|-64.918477583254|-64.918477583254|-64.918477583254|-64.918477583254|-65.1771975097|-65.718427064603|-65.718427064603|-66.600474439932|-67.02025533414|-67.02025533414|-67.02025533414||-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.715838598941|-68.211484882273|-69.284985403267|-69.284985403267|-69.589871570362|-69.589871570362|-69.589871570362|-69.940410584093|-71.606288876667|-71.631070037112|-71.631070037112|-71.965081209855|-72.399485028473|-72.399485028473|-72.403355506491|-72.669573999589|-72.879522563291|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.660456639164|-73.660456639164|-73.660456639164|-73.681342846412|-74.168715324952|-74.240798145482|-74.746996939126|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|71.937632152953|71.908442476489|71.908442476489|71.908442476489|71.908442476489|71.890548068185|71.890548068185|71.407832814476|70.348150572535|68.859055343995||68.42904272156|68.42904272156|68.42904272156|68.42904272156|68.42904272156|67.666642026552|67.666642026552|67.666642026552|67.065714125775|66.819864828543|66.819864828543
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.704367627697|-63.9557634879|60.976573358737|60.976573358737||60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737||60.976573358737|60.976573358737|60.976573358737|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.691208061809||59.71803708151|59.71803708151|59.71803708151|59.288930522899|58.932900123574|58.425908491322|57.495206220624|57.101540530165|57.101540530165|57.101540530165|57.045670406858|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482||-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|56.342837461414|56.342837461414|56.342837461414|56.098952329359|55.71494636293|55.371606824087|55.324576739527|55.324576739527|55.009529939468|54.763367404733|54.413464588362|53.563849178109|53.525110367441|53.107344233884|52.92482756232|52.516416139052|52.516416139052|52.516416139052|52.516416139052|52.516416139052|52.516416139052|51.675461630739|51.537181700509|51.385075955351|51.385075955351|51.385075955351|51.385075955351|49.207453758041|49.207453758041|49.207453758041|49.207453758041|48.732173953365|48.075192382944|48.04965838129|46.579332194881||46.579332194881|45.797034195349|-49.495661482274|-49.495661482274|-49.495661482274|-49.495661482274|-49.495661482274|-49.53990039236|-50.57461250498|-51.132345922281|-51.398460546577|-51.398460546577|-51.398460546577|-51.398460546577|-51.398460546577|-51.398460546577|-51.967742672059|-52.375594976631|-52.375594976631||-52.375594976631|-52.375594976631|-52.810301861016|-52.810301861016|-52.890334748392|-53.720551436879||-54.2062801186|-54.247691266441|-54.247691266441|-54.247691266441|-54.247691266441||-54.247691266441|-54.247691266441|-54.247691266441|-54.247691266441||-54.247691266441|-54.247691266441|-54.247691266441|-54.247691266441|-55.254524355359|-55.517806933132|-55.758364456926|-55.758364456926|-56.002073466815|-56.150141470768|-56.150141470768|-56.150141470768|-56.204878640548|-56.652087344478|-57.076209109967|-57.105967764528|-57.105967764528|-57.105967764528||-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-58.125519068673|52.728866913103|52.313187866501|52.305207867415|51.820054938316|51.820054938316|51.820054938316|51.167005673514|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|50.635402757911|50.354614768854|49.731514544875|48.944460758004|-52.491413018413|-52.491413018413|-52.491413018413|-52.491413018413|-52.491413018413|-52.566474824957|49.564107302296|49.564107302296|49.564107302296|49.564107302296|49.564107302296|49.564107302296|49.101337020273|49.101337020273|49.101337020273|49.003534481024|49.003534481024|49.003534481024|48.5633714167|47.671629501435|47.671629501435|47.283271970803|47.283271970803|47.283271970803|47.283271970803|46.621413538252|-49.645336478906|-49.645336478906|-49.645336478906|-49.645336478906||-49.645336478906|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-133.89539406918|-136.34765787282|-137.17734199275|-138.23960257359|-139.52734026189|135.11479663397|135.11479663397|135.11479663397|132.57868384813|131.42687351941|130.43540840942|-134.6236193484|-134.6236193484|-134.6236193484|-134.6236193484|-134.6236193484|-134.64987297256|129.31254253306|129.31254253306|129.31254253306||129.31254253306|129.31254253306|129.31254253306|128.76226870128|127.68529454208|127.68529454208|127.68529454208|127.0692174803|126.78488082236|126.78488082236||126.78488082236|126.78488082236|126.78488082236|126.78488082236|126.78488082236|126.78488082236|123.97041320079|123.4060177193|121.6863504528|121.6863504528|120.21149594243|118.70166309073|117.8349231634|117.8349231634|117.8349231634|117.38158331022|115.55397913307||112.89277304012|112.89277304012|112.89277304012|112.24419793352|112.24419793352|112.24419793352|111.32521745082|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.74708733696|102.19511821688|100.03624458247|98.946935441028|97.877710318047|97.117543319958|97.117543319958|95.431157328572|93.490175487692|-102.63979994844|-102.63979994844||-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.70962688156|-102.70962688156|-106.73958515269|99.209091750407|99.209091750407|99.150105996952|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-107.52907249422|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-109.24260921938|-109.24260921938|-109.24260921938|-109.24260921938|-109.24260921938|99.527070758946|99.527070758946|99.527070758946|99.527070758946||99.527070758946|99.527070758946|99.527070758946|97.59484009464|97.59484009464|96.671487858112|95.420569157396|95.127468233535|95.127468233535|95.127468233535|95.127468233535|94.896631167143|94.850716948959|94.850716948959|94.850716948959|94.849129332936|94.841108756627|94.841108756627|94.841108756627||94.841108756627|94.841108756627|94.841108756627|89.193249655394|88.309289879962|-93.723340684801||-93.723340684801|-93.723340684801|-93.723340684801|-93.723340684801|-94.109822677937||-94.476473304261|-95.203861312325|-96.715953911074|-97.424396608414||-98.157412213801|-98.157412213801|-98.157412213801|-98.357400967808|-98.848780395953|-99.805865343377|-100.21484995767|95.022918547647|95.022918547647|95.022918547647|95.022918547647|95.022918547647|86.549756621273|85.270806111122|85.270806111122|83.514227537341|82.532476906453|81.286018817361||81.286018817361|81.286018817361|81.286018817361|81.286018817361|81.286018817361|81.025624100476|81.025624100476|81.025624100476|77.922514615356|75.884438711073|-83.110900872653|-83.546898005192|-83.546898005192|-83.546898005192|-85.506254034504|-85.506254034504|-86.002084962931|-86.002084962931|-86.002084962931|-86.670331764883|-86.670331764883|-86.670331764883|-86.670331764883|-86.670331764883|-86.670331764883|-88.290367762983|-89.24429688712|-89.330740491331|-89.330740491331|-89.330740491331|-92.211934557425|-93.32909296935|-96.084547455501|-97.869500088903|-98.717223406073|-99.743580765455|-104.1100897733|94.724352113005|94.724352113005|94.724352113005|94.565944079554|88.35554958763|88.35554958763|87.270056792787|85.481728735557|81.447476271116|80.448028647594|-82.329343305378|-82.329343305378|-82.329343305378|-82.329343305378|-82.382901987359|-82.382901987359|-82.569955239875|-82.569955239875|-82.569955239875|-82.569955239875|-83.623004262296|-84.220434525109|-85.559025423813|-85.559025423813|-85.559025423813||-88.176136697981|-88.420710154875|-89.688567025246|-90.093344578995|-90.093344578995|-90.203161118046|-92.219346229252|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||-1249.3578720083|-1257.477134002|-1257.477134002|-1257.477134002|-1269.2325658384|-1269.2325658384|-1269.2325658384|-1282.9991630517|-1314.5835088053|-1318.5694382234|-1322.965513499|-1332.802440937|-1332.802440937|-1332.802440937|-1332.802440937|-1332.802440937|-1354.1854107199|1255.6689359907|1255.6689359907|1255.6689359907||1255.6689359907|1255.6689359907|1255.6689359907|1255.6689359907|1238.9179990826|1217.9466550679|1210.8812592659|1193.4891189109|1177.7104348341|1177.7104348341||1177.7104348341|1177.7104348341|1177.7104348341|1177.7104348341|1177.7104348341|1177.7104348341|1177.7104348341|1177.7104348341|1177.7104348341|1177.7104348341|1159.3493560332|1148.0787115646|1141.0550665185|1141.0550665185|1141.0550665185|1141.0550665185|1128.0489033907||1112.8108770973|1112.8108770973|1112.8108770973|1098.6399068442|1091.9018045108|1091.9018045108|1066.7130849274|1048.1356831535|1048.1356831535|1048.1356831535|1048.1356831535|1048.1356831535|1044.6854812817|1035.6108343446|1035.6108343446|1035.6108343446|1012.7549377375|1000.2740139358|992.47373076197|976.67414718995|974.20828773059|940.73058988294|916.53014354398|899.94504610356|866.39719545903||-986.04428866717|-986.04428866717|-986.04428866717|-986.04428866717|-986.04428866717|-986.04428866717|-986.04428866717|-986.04428866717|-986.04428866717|-987.39608598653|895.25874943336|895.25874943336|895.25874943336|895.25874943336|895.25874943336|895.25874943336|895.25874943336|895.25874943336|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-977.25491618566|-990.79675610256|-1041.7136638715|-1053.886977563|-1053.886977563|-1053.886977563|-1053.886977563|-1057.147494795|-1057.147494795|-1057.147494795|983.31380712449|983.31380712449|983.31380712449|983.31380712449|983.31380712449||983.31380712449|965.6136485411|956.13682095227|956.13682095227|956.13682095227|946.56263729397|938.8961486426|925.40601937937|919.58503021319|909.88758718329|909.88758718329|907.44421579393|902.9574267285|897.09173592522|897.09173592522|897.09173592522|893.50806578827|893.50806578827|-897.2183058152||-897.2183058152|-897.2183058152|-897.2183058152|-897.2183058152|-900.99445071589|-914.3054898091||872.23354867354|872.23354867354|872.23354867354|872.23354867354|872.23354867354||872.23354867354|872.23354867354|872.23354867354|872.23354867354||872.23354867354|872.23354867354|872.23354867354|872.23354867354|872.23354867354|872.23354867354|872.23354867354|872.23354867354|872.23354867354|872.23354867354|864.76227425928|864.76227425928|864.76227425928|860.76513342719|847.5423343961|839.89318090804|839.89318090804|839.89318090804||839.89318090804|839.89318090804|839.89318090804|839.89318090804|830.72352945946|820.97948585773|799.202171922|792.41752838178|792.41752838178|792.41752838178|784.5428931347|768.41036045457|758.23446965113|749.87486441814|743.68314810023|725.0873886769|720.66150418311|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|714.52602258547|700.86220662708|684.17304737839|684.17304737839|684.17304737839|684.17304737839|684.17304737839|683.72728869952|678.12700385558|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|665.3561821012|658.26956092299|655.25532521658|655.25532521658|654.98250765189|654.98250765189|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182||648.28254875182|648.28254875182|648.28254875182|648.28254875182|647.38104763261|647.38104763261|647.38104763261|647.38104763261|647.38104763261|630.34060902321|621.95567750626
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||168.2202463236|168.2202463236|167.76083141858|167.14537892402|165.76652786534|164.05170051037|162.89888751613|162.89888751613|162.89888751613|162.89888751613|162.89888751613|162.54043820287|160.69125079993|160.69125079993|155.54684782474|155.54684782474|153.26927471656|152.88030561361|149.38089258311|148.4667939801||148.4667939801|147.54922704667|147.54922704667|147.54922704667|147.03719573518|145.45882093134|141.76146424283|137.24496918772|134.58817500962|134.58817500962||134.58817500962|134.45797792952|134.00975191903|132.7260147239|132.7260147239|132.59223346194|132.1672680167|132.1672680167|130.85140612696|129.18101165663|129.09751010351|128.81654495808|128.81654495808|128.81654495808|128.81654495808|124.67615323169|122.70073239122||122.21159462428|122.21159462428|122.21159462428|122.21159462428|122.21159462428|122.21159462428|121.33954561525|120.1703196452|114.22148078524|108.75299860199|103.36919782436|103.36919782436|100.48445423748|99.070989357424|99.070989357424|98.840542408043|96.525047086139|91.327163382396|91.327163382396|89.914486391584|89.914486391584|89.12418953795|89.12418953795|89.12418953795|89.12418953795||89.12418953795|89.12418953795|89.12418953795|87.236878044283|84.09592547116|81.500904538716|81.500904538716|-113.66634235776|-113.66634235776|-113.66634235776|-119.88093418983|-122.81998699622|-122.81998699622|-122.81998699622|-125.7767010631|-127.74019929456|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-130.04001951965|-131.87113349473|-134.53514573348|-137.68377583425|-137.68377583425|-140.44975082522|-141.48694687028|-144.89425748327|123.64945484954|123.64945484954|123.64945484954|123.64945484954|123.64945484954|-139.43900937033|-139.43900937033||-139.43900937033|-139.43900937033|-139.43900937033|-139.43900937033|-139.43900937033|-139.43900937033|-139.43900937033|-139.43900937033|-139.43900937033|-139.43900937033|-144.6525693079|-144.6525693079|-144.6525693079|-144.6525693079|-144.6525693079|-149.02926370383|-149.02926370383|-149.02926370383|-149.02926370383||-149.02926370383|-149.02926370383|-149.02926370383|-149.02926370383|-149.02926370383|135.36094521814||135.36094521814|135.36094521814|135.36094521814|127.50795586168|-143.97840750608||-143.97840750608|-143.97840750608|-143.97840750608|-143.97840750608||-143.97840750608|-143.97840750608|-143.97840750608|-143.97840750608|-143.97840750608|-143.97840750608|-147.08933960501|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157|-150.27381971157||-150.27381971157|-152.07141406105|-152.07141406105|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|135.69769391704|131.97578037766|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|127.3891640823|125.58486418823|125.58486418823|125.58486418823|125.58486418823|125.58486418823|122.08095736084|119.66328297254|119.46476343602|117.51306214299|113.66284757153|110.11638194185|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.7397604576|-127.23806832799|-129.32396267265|-131.62107200987||110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|109.28557859244|107.41397312815|103.84330525592
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||-229.29995717052|-235.73800986612|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|214.20627953941|214.20627953941|214.20627953941||214.20627953941|209.55613769353|202.76348859801|201.83498872136|200.85888029045|200.8509789143|198.85169877657|198.85169877657|198.43075513303|198.43075513303||198.43075513303|198.43075513303|198.43075513303|198.43075513303|198.43075513303|198.07416904701|196.59741198501|191.69768001725|-211.43432128728|-211.43432128728|-211.43432128728|-211.43432128728|-211.43432128728|-212.21951514152|192.05230293233|192.05230293233|192.05230293233||192.05230293233|192.05230293233|192.05230293233|192.05230293233|192.05230293233|192.05230293233|190.34589343556|190.21821970948|187.69190041234|184.54711550264|168.75127684836|165.95701818737|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|162.29113983144|159.20785844579|-191.3430483268|-191.3430483268|-191.3430483268||-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-206.19616640125|-209.87045328159|-209.87045328159|-210.55550259505|-217.24889573956|-221.22414848155|-221.22414848155|-221.22414848155|-221.22414848155|-221.22414848155|-226.21027789454|-230.71208194864|-230.71208194864|-230.71208194864|-230.71208194864|-231.19452925934|-233.29654937632|-233.29654937632|-238.45938548455|-238.45938548455|-238.45938548455|-238.45938548455|-239.61654726012|-242.66265023764|-242.66265023764|-248.45406504269|224.67218945917|224.67218945917|224.67218945917|224.67218945917|224.67218945917|214.08404809564|209.38479997416||201.95199586837|-221.81789403333|-221.81789403333|-221.81789403333|-221.81789403333|-221.81789403333|-221.81789403333|-221.81789403333|-221.81789403333|-221.81789403333|-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141||-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141|-221.9569443141|-224.68679785522||-224.68679785522|-224.68679785522|-224.68679785522|-224.68679785522|-225.01731541461||-225.01731541461|-227.32367253642|-230.02037569077|-230.02037569077||-230.02037569077|-230.02037569077|-230.02037569077|-230.54869997271|-234.89793602194|-234.89793602194|-234.89793602194|-234.89793602194|-236.68047985728|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892||-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-239.24667017269|-239.7015173414|-242.67289039588|-245.77987153768|-247.04208138519|-247.23611448951|-247.23611448951|-247.23611448951|-247.23611448951|-247.23611448951|-247.23611448951|231.24359533526|231.24359533526|231.24359533526|231.24359533526|231.24359533526|-249.75785792618|-249.75785792618|-249.75785792618|-249.75785792618|-249.75785792618|-250.15114215512|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-254.52490574608|-258.10044221623|-263.6049377625|-263.7657623495|-268.43344100899||-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-99.634421587188|-99.634421587188|-101.30102586768|-104.68435806723|-104.69716786126|-104.69716786126|-105.39707850062||-105.73237958959|-105.73237958959|-105.73237958959|-105.73237958959|-105.73237958959|-105.73237958959|-107.4053506433|-107.40989858857|-107.40989858857|-107.80018255729||-107.80018255729|-108.37686944029|-108.77717487926|-108.77717487926|-110.80408194457|-112.4306469272|-112.75405166662|-115.48172259901|-116.89552938247|-117.85922004918|-117.85922004918|-117.85922004918|-118.30635655964|-119.9420616742|-120.78784313423|-124.00983068924|115.55947046831||115.04330777283|115.04330777283|115.04330777283|115.04330777283|115.01072934375|115.01072934375|112.19040667257|112.19040667257|111.4221151851|109.20179563346|108.28588534265|106.75487529866|104.2690274145|103.04947544754|102.46385952301|100.25617341274|99.938651712675|98.765424773451|98.765424773451|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762||-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-113.93830351822|104.27035272828|104.27035272828|104.27035272828|104.27035272828|104.27035272828|104.27035272828|104.27035272828|103.35860335287|100.14562756121|100.14562756121|100.14562756121|100.12046183554|100.12046183554|99.814017497658|99.814017497658|99.814017497658|99.814017497658|99.814017497658|99.814017497658|99.814017497658|98.202967338164|90.824717500032|-98.640592625331|-98.640592625331|-98.67529749602|-98.67529749602|-98.67529749602|90.171826103255|90.171826103255|90.171826103255|90.171826103255|90.171826103255||90.171826103255|90.171826103255|89.860806594729|89.860806594729|89.860806594729|89.860806594729|88.679787461889|87.915322216498|86.434753622684|86.434753622684|86.434753622684|86.383613390032|84.900684562329|84.604926443766|82.233269339077|82.233269339077|82.131199578288|82.131199578288|81.527998107277||79.248951110136|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274||78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274||78.459854034274|78.459854034274|78.459854034274|78.459854034274||78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|78.459854034274|73.998725365367|73.642921287446|-79.024411780894||-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-80.876014293632|74.057660463169|74.057660463169|72.975046982053|72.921996714543|72.131968494637|72.131968494637|-76.697900815422|-76.697900815422|-76.697900815422|-76.697900815422|-76.697900815422|-77.314942455469|-77.314942455469|-77.314942455469|-77.314942455469|-77.331095271838|-78.42508714015|73.65798833054|73.65798833054|73.65798833054|73.65798833054|73.65798833054|73.65798833054|72.607761353052|72.590292579373|72.128663202613|-76.921051864803|-76.921051864803|-76.921051864803|-77.197349171801|-77.197349171801|-78.045939556938|-79.167155707524|-79.530616615267|-80.264592751365|-80.57065922298|-81.007952335564|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-82.820331807898|-84.921479803507|-86.264147023564|-87.712202103276|-90.592954882139||-91.922731461519|-93.709423134055|90.0818227234|90.0818227234|90.0818227234|89.971141120076|89.588510376745|89.347236057711|88.799153006289|87.268504103261|86.488402565121
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||93.786973478322|93.786973478322|93.786973478322|92.543583236275|92.40269556818|92.40269556818|91.635772395769|89.810299847567|89.294780066768|88.046696242535|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703||-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-94.012804538383|-94.432519308392|-94.432519308392|-94.432519308392||-94.432519308392|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882||-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-95.255565361758|-96.063961140072|-96.377732294308|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307||-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.394179475052|90.089624209919|90.089624209919|90.089624209919|90.089624209919|90.089624209919|88.864168609265|88.864168609265|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.980577132068|87.311760431258|87.311760431258|87.311760431258|87.311760431258|87.311760431258|87.311760431258|87.311760431258|86.544179392886|85.411863805002|85.101636111863|85.101636111863|85.101636111863|85.101636111863|85.101636111863|85.101636111863|85.101636111863||85.101636111863|85.101636111863|85.101636111863|85.101636111863|85.101636111863|85.101636111863|85.101636111863|85.101636111863|83.0851550501|82.940955736102|82.940955736102|82.940955736102|81.399398381911|80.859884429201|80.328760120851|79.639736570233|79.515263890021|-83.109702133513|-83.109702133513||-83.109702133513|-83.109702133513|-83.109702133513|-83.109702133513|-83.109702133513|-83.109702133513||-83.109702133513|-83.109702133513|-83.109702133513|-83.109702133513|-83.109702133513||-83.109702133513|-83.243560604891|-84.303954447465|-84.477185801001||-84.477185801001|-84.477185801001|-85.314653161865|-85.690170027262|81.364097748919|81.364097748919|81.364097748919|81.167884573588|80.896525647475|80.896525647475|80.387809411501|79.789234205324|79.782480500626|79.542632154093|79.542632154093|79.483747616062|79.483747616062|79.260274399927||78.91308030995|78.887877451445|78.887877451445|78.744660509459|78.744660509459|78.744660509459|78.744660509459|78.744660509459|78.744660509459|78.744660509459|78.744660509459|78.270174596962|77.926863138606|77.339293206985|77.053098375329|76.550111645602|-81.074033775253|-81.074033775253|-81.074033775253|-81.558925247107|77.163921542829|77.163921542829|77.163921542829|77.163921542829|77.163921542829|77.163921542829|77.163921542829|77.163921542829|76.737136200474|75.909593930296|75.832278787418|75.832278787418|75.566973751699|74.935525119211|74.290587704743|74.290587704743|73.378193576352|73.378193576352|73.317676773799|73.317676773799|73.317676773799|72.927977075326|72.549727792783|72.549727792783|72.529695479124|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159|72.122135795159||72.122135795159|72.122135795159|71.809041620408|71.511599176177|71.511599176177|71.511599176177|71.511599176177|71.511599176177|70.895538384745|70.895538384745|70.895538384745
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.040433870825|92.996315412027|-99.733249252835|-99.733249252835|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.011939159803|93.011939159803|93.011939159803||93.011939159803|93.011939159803|91.164930467001|-96.039869695769|-96.039869695769|-96.039869695769|-96.039869695769|-96.039869695769|-96.039869695769|-96.092057741555||-96.092057741555|-97.064784514542|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405||-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405||-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-100.47718708609|-100.76443791493|-102.80437729209|-104.06852716861|-104.06852716861|-104.06852716861|-104.75614245134|-105.88741838349|-105.88741838349|-105.88741838349|-105.88741838349|-105.88741838349|-107.91685487841|-109.38415729414|-109.38415729414|-109.38415729414|-109.38415729414|-109.6826736862|-113.66741820779|102.71263542334|102.71263542334|100.20708472353|-109.19674241276|-109.19674241276|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945|-110.22911247945||-110.22911247945|-110.22911247945|-110.22911247945|104.75336668908|104.75336668908|104.75336668908|104.75336668908|104.75336668908|104.75336668908|104.75336668908|104.75336668908|104.75336668908|104.07927910147|104.07927910147|104.07927910147|104.07927910147|104.07927910147|103.82330567525|103.82330567525||103.7145073909|103.37822109025|103.37822109025|103.02031364222|-110.0445983534|-110.0445983534||-110.0445983534|-110.0445983534|-110.0445983534|-110.0445983534|-110.0445983534||-110.0445983534|-110.0445983534|-111.32622185073|-111.5202714465||-111.5202714465|-111.96085882429|-112.92984125618|-115.43038180144|-117.1037551327|-118.92327591464|112.30506294837|112.30506294837|112.30506294837|112.30506294837|112.30506294837|112.30506294837|112.30506294837|112.30506294837|112.30506294837|111.16728855361|110.5956047934|110.5956047934||109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|108.50270648569|107.85078722205|106.97144730775|106.97144730775|106.97144730775|-110.26387737131|-110.26387737131|-110.26387737131|-110.84879629188|-111.30755172101|-111.30755172101|-111.30755172101|-111.30755172101|-111.30755172101|-111.30755172101|104.47050120734|104.47050120734|104.08327725091|101.74886462598|100.94198829045|100.94198829045|100.8221727092|98.741677783033|97.826310817954|97.498123266694|96.904662076334|96.904662076334|96.458748861264|93.925509395545|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|92.945319237407|92.582575760612|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-100.16668463272|-100.16668463272||-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-149.32375472628|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064||-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-152.4521969625|-156.71761309744|-156.71761309744|-156.71761309744||-158.59624043704|-160.11401220163|-160.23813353449|-160.23813353449|-160.24959003561|153.71030218752|153.71030218752|153.71030218752|153.71030218752|152.50561377905|151.62624282199|150.73879426051|150.73879426051|150.73879426051|150.73879426051|150.73879426051|150.52166274443||149.44568374415|149.44568374415|149.44568374415|149.44568374415|148.03742862035|146.58908288003|145.02897958756|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665||-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-154.45537023809|-159.99318854309|144.42101769417|144.42101769417|143.89225371645|142.49083098622|-152.69596739768|-152.69596739768|-152.69596739768|-152.69596739768|-152.69596739768|-152.69596739768|-154.81144417042|-154.81144417042|-154.81144417042|-154.81144417042|-154.81144417042|-154.88994946208|-156.15271213018|-157.82543191009|146.52213669457|146.01309767999|146.01309767999|146.01309767999|146.01309767999|145.99927045281|144.0858451948|144.0858451948|144.0858451948|144.0858451948|143.33462636564|143.33462636564|143.33462636564|143.33462636564|143.33462636564||143.33462636564|143.33462636564|143.33462636564|143.33462636564|143.33462636564|143.33462636564|143.33462636564|142.17124978804|140.9405538959|140.85673592155|140.85673592155|140.85673592155|140.85673592155|140.85673592155|139.14289463517|139.14289463517|139.14289463517|139.14289463517|139.14289463517||139.14289463517|136.81761072473|-145.4485745973|-145.4485745973|-145.4485745973|-145.4485745973||-145.4485745973|-145.4485745973|-145.4485745973|-146.41377368887|-146.41377368887||-146.41377368887|-146.41377368887|-146.41377368887|-146.41377368887||-146.41377368887|-146.41377368887|-146.41377368887|-146.41377368887|-146.41377368887|-147.41475206966|-147.62199256671|-147.62199256671|-147.62199256671|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131||-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.72129758131|-147.92366041885|-149.71092324506|141.92914068801|141.92914068801|141.92914068801|141.92914068801|141.92914068801|139.85908956111|138.85334597231|138.04932626752|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|135.69598223959|133.35498542029|132.69720839614|132.21133845773|131.62943361393|131.62943361393|131.62943361393|131.62943361393|131.62943361393|131.62943361393|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|128.69015359797|127.86294735712|126.48277114211|126.48277114211|126.48277114211|126.00986028297|126.00986028297|126.00986028297|126.00986028297|125.73983855361||125.27926128278|125.27926128278|125.27926128278|125.27926128278|125.27926128278|123.28195431905|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||-74.219914321364|-76.038317446643|-77.882928588583|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.957249251257|-78.957249251257|-78.957249251257|71.998791017454|71.998791017454|71.998791017454|71.998791017454||71.998791017454|70.762267949759|69.62446623663|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487||-75.208389118487|70.20394250354|70.20394250354|70.20394250354|70.20394250354|70.061757844916|69.712506817702|69.018341010283|68.534826854281|68.035921100568|67.515947566842|67.515947566842|67.515947566842|67.515947566842|67.515947566842|67.515947566842|67.515947566842||67.515947566842|67.515947566842|67.515947566842|67.450120116179|67.358705604271|67.358705604271|67.358705604271|67.358705604271|66.955141335598|66.955141335598|64.715158972334|63.94873145906|62.018367596113|61.758741824321|61.171379160541|59.949309534119|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591||-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-69.866184750302|-70.542029691799|-70.542029691799|-70.542029691799|-72.726140897653|-74.836546492997|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.919850365118|-74.919850365118|-74.919850365118|-74.919850365118|-74.919850365118|-74.919850365118|-74.919850365118|-77.349087722747|-77.349087722747|-78.80576431271|-80.513623894547|-81.420283810709|-81.420283810709|-82.695319193837|-83.681702428014|-83.681702428014|-83.681702428014||-83.681702428014|-83.681702428014|-83.848000002074|-85.065000375297|-86.553890051871|-87.133213271067|-87.919681802244|-88.035758405759|-89.925842927379|84.538630757254|84.538630757254|84.538630757254|84.538630757254|84.538630757254|84.538630757254|84.538630757254|84.538630757254|84.538630757254|84.538630757254||84.538630757254|-90.127142138687|-90.127142138687|-90.127142138687|-90.127142138687|-91.778996844767||85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847||85.064238318847|85.064238318847|85.064238318847|85.064238318847||85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|85.064238318847|83.234982765434|83.03775669548|82.02368994772|82.02368994772|82.02368994772|82.02368994772||82.02368994772|82.02368994772|82.02368994772|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.177688339963|78.818343404945|-84.100406060069|-84.100406060069|-84.100406060069|-84.100406060069|-84.100406060069|-84.100406060069|77.586063530302|77.586063530302|77.586063530302|77.586063530302|76.924520442062|76.416132552948|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|74.894667458468|73.946597231686|73.762703578697|73.762703578697|73.762703578697|73.762703578697|73.762703578697|73.762703578697|73.762703578697|72.634113171615|72.594572971174|72.177860840503|70.486786464045|70.486786464045|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629||67.232189196629|67.130207929658|66.893078522819|66.893078522819|66.893078522819|66.261732861016|66.261732861016|66.126371168002|65.302076312022|63.532861466889|62.520961915657
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||6.0190127951107|6.0190127951107|5.8828810433769|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.2423495306842|-7.2569996001845|-7.3666661980556|-7.4754622515491|-7.4810695445594|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333||-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333||-7.6076836480612|-7.9504170354477|6.179721320682|6.179721320682|6.179721320682|6.179721320682|6.179721320682|6.179721320682|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671||5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.6834831707465|5.6834831707465|5.6834831707465|5.6155370863265|5.4231392257972|5.4231392257972|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897||-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-7.1873802034266|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.6480512283973|-7.9191624481074|-8.3227583124231|-8.7075094596093|-8.7477881528211|-9.3161533780973|-9.441837411024|-9.7681527191818|7.772909337948|7.772909337948|7.772909337948|7.772909337948|7.772909337948|7.772909337948|7.76318469689||7.76318469689|7.6579834161611|7.205550101122|-8.7933664524006|-8.7933664524006|-8.7933664524006|-8.7933664524006|-8.7933664524006|-8.7933664524006|-8.9492958611302|-9.55421782269|-9.5980195550335|-9.6594664816738|-9.8016288285654|-9.9287547011288|-10.012598143084|-10.012598143084|-10.122330888624|-10.122590259838||-10.200655941751|-10.437112280256|8.5490673381671|8.5490673381671|8.5490673381671|8.5490673381671||8.5490673381671|8.5490673381671|8.5490673381671|8.5490673381671|8.5490673381671||8.5490673381671|8.5490673381671|8.5490673381671|8.5490673381671||8.5490673381671|8.5490673381671|8.5490673381671|8.5490673381671|8.5490673381671|8.5490673381671|8.3610745574245|8.3610745574245|8.3610745574245|8.3610745574245|8.3610745574245|8.3610745574245|8.3610745574245|8.300418211809|8.300418211809|8.300418211809|8.300418211809|8.300418211809||7.9791584331204|7.9791584331204|7.9129035559418|7.6916485458747|6.9137761493673|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|6.8236612389655|5.4668456790812|5.3148287929835|5.2320316541793|5.0122574952578|4.9355637659999|4.6760271449107|4.6760271449107|4.6760271449107|4.6760271449107|4.3108724494717|4.3108724494717|4.3108724494717|4.1321803883206|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815||4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|3.5129364892077|3.3715962617741|-3.5390940510732|-3.5390940510732|-3.5390940510732|-3.5390940510732
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.12052307892|137.12052307892|137.12052307892|136.57613627964|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811||129.34939222811|129.04599285654|127.47665469438|-134.52673954701|-134.52673954701|-134.52673954701|-134.52673954701|-134.52673954701|-134.52673954701|-135.24649778678||-135.24649778678|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792||-135.30021885792|-136.24744149226|-136.8740027413|-136.8740027413|-136.8740027413|-136.8740027413|-136.8740027413|-136.8740027413|-138.60833729475|-139.21306568568|-139.21306568568|-140.37087043117|-140.37087043117|-140.37087043117|-142.6412432281|-143.84744290155|-144.39780021|-144.39780021|-144.39780021|-145.92981003302|-145.92981003302|-150.50312347962|-153.46214432287|-153.46214432287|-153.46214432287||-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.83820470661|-155.66522443394|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|145.00352663955|142.88447523074|-150.53166525839|-150.53166525839|-150.53166525839||-151.82906962027|-151.82906962027|-151.84813849543|-151.84813849543|-151.84813849543|-152.98292379483|-153.16984659488|-153.16984659488|-154.26150286258|145.63920442823|145.63920442823|145.63920442823|145.63920442823|145.63920442823|145.63920442823|-151.95214288083|-151.95214288083|-151.95214288083|-151.95214288083||-151.95214288083|-151.95214288083|-151.95214288083|-151.95214288083|-151.95214288083|-151.95214288083||-153.28238399655|-154.47098316783|-155.83276032998|-157.65195941476|-159.39568135214||-159.39568135214|-159.40471675447|-159.40471675447|-159.40471675447||-159.40471675447|-159.40471675447|-160.24621950312|-160.91383431933|-163.04014834852|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106||-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-166.95115904123|-169.56962091956|-170.25138387015|-170.25138387015|-170.67208850969|-170.94448244639|-170.94448244639|-170.94448244639|-172.26398038106|-172.26398038106|-172.26398038106|-172.29327677838|-173.60326363369|-174.01263487918|-175.51246625166|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|167.80584714609|166.24454834944|-174.42135534349|-174.42135534349|-174.42135534349|-174.42135534349|-175.18706841008|-175.93090507208|-177.99601228169|-178.00868800222|-178.00868800222|-178.00868800222|-178.00868800222|-178.06663728355|-179.10797866846|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.2678631316|170.2678631316|170.2678631316|169.42094977812|168.72148150689||168.72148150689|168.72148150689|168.72148150689|168.72148150689|168.72148150689|167.46676997499|167.46676997499|167.46012351449|167.46012351449|167.46012351449|167.46012351449
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-120.07162733249|110.56808368603|110.56808368603|110.56808368603|110.56808368603|110.56808368603|110.56808368603|110.56808368603|104.57815055759|102.2784966353|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186||-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-110.08060455624||-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-111.62592612708|-115.46058476197|-115.61240824314|-116.83162539372||108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|107.65716769444|107.65716769444|100.06840798311|100.04488300237|100.04488300237|100.04488300237|98.776336244994|98.776336244994|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867||-109.66698160355|-110.04869429475|-110.07594613389|-110.07594613389|-110.07594613389|-111.72771421358|-112.87496191577|-117.57162440172|-121.30490063874|-121.30490063874|-129.13544961312|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|112.26372203947|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-130.44581576084|-130.74654950803|115.54130555334|115.54130555334|115.54130555334|115.54130555334|115.54130555334|114.36175292725|114.36175292725|114.36175292725||111.10805536636|106.05672652333|104.79293406902|103.54706888359|103.54706888359|102.24753357729|102.24753357729|102.24753357729|102.24753357729|102.24753357729|102.24753357729|102.24753357729|100.57115021635|98.800742595887|98.800742595887|97.097491654528|94.96447027222|94.96447027222|94.96447027222||93.497943433298|-104.33599803388|-104.33599803388|-104.33599803388|-104.33599803388|-104.33599803388||-104.33599803388|-104.33599803388|-104.33599803388|-104.33599803388|-104.33599803388||-104.33599803388|-104.33599803388|-105.95805218418|-108.11505776202||99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|99.351594852346|-109.11634467182|-109.11634467182|-109.11634467182|-110.32128154116|-110.32128154116|-110.32128154116||-113.68006537128|-113.68006537128|-113.68006537128|-115.84452250455|-122.01485658193|-125.63242178281|-125.63242178281|-125.63242178281|-125.63242178281|-125.63242178281|-128.02219021565|-128.02219021565|-131.54687937373|-133.45984075908|-133.45984075908|-133.45984075908|-134.79479193661|-134.79479193661|-134.79479193661|-134.79479193661|-137.00754647756|-139.60111621084|-139.60111621084|-139.60111621084|-139.7325668673|-142.62634404951|-142.62634404951|-142.62634404951|-143.02949450699|-143.02949450699|-147.88693961267|-151.16437190511|134.55041534921|134.55041534921|134.55041534921|134.55041534921|134.55041534921|134.55041534921|134.55041534921|132.55151452573|132.55151452573|121.87680404019|121.87680404019|120.76645456234|113.3471746012|99.474633698597|98.126766528172|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-111.82700330074|-111.82700330074|-116.83889072532|-117.37189354549||-117.37189354549|-117.37189354549|-117.72266414044|-124.63129326898|-130.33310336093|137.88560075223|137.88560075223|137.88560075223|137.88560075223|137.88560075223|136.17789426843
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||-159.82452091274|-163.78466970719|153.57210024742|153.57210024742|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617||153.66196287617|151.01555886252|150.27894788299|149.60803370459|149.60803370459|148.64567959572|148.64567959572|148.64567959572|148.64567959572|148.64567959572||148.64567959572|148.64567959572|148.64567959572|148.64567959572|148.64567959572|148.64567959572|146.24298109241|142.84977821981|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047||141.49184136047|141.49184136047|141.49184136047|141.35328361341|139.87747700799|139.87747700799|138.7033027343|138.38478593606|138.11032326772|137.29980037559|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371||-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-159.66472345733|-164.36512623435|-164.36512623435|-164.36512623435|-167.61013222409|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.67234308167|-169.67234308167|-169.67234308167|-169.67234308167|-169.67234308167|-169.67234308167|-169.67234308167|-169.67739691465|-169.67739691465|-173.28544759451|-174.96369912519|-174.96369912519|-177.58077555116|163.26065485195|163.26065485195|163.26065485195|163.12417447317||163.12417447317|163.12417447317|163.12417447317|163.12417447317|163.12417447317|163.12417447317|163.12417447317|163.12417447317|163.12417447317|163.12417447317|163.12417447317|162.04831395837|162.04831395837|162.04831395837|162.04831395837|162.04831395837|160.16284355292|158.78755213562|155.70118741794||-166.03260396724|-166.03260396724|-166.03260396724|-166.03260396724|-166.03260396724|-166.03260396724||-166.03260396724|-166.03260396724|-166.03260396724|-166.03260396724|-166.03260396724||-166.03260396724|-166.06662024413|-166.06662024413|-166.06662024413||-166.06662024413|-166.06662024413|-166.06662024413|-166.68123922253|-168.79260397678|-168.79260397678|-168.79260397678|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908|-170.23534767908||-170.23534767908|-170.64106987002|-170.64106987002|-170.64106987002|-171.25507363217|-175.22532917544|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|159.51404824574|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-178.61324430245|-179.05250004417|-182.62636469345|-183.21098582071|-183.21098582071||-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||526.24991917591|526.24991917591|526.24991917591|526.24991917591|526.24991917591|526.24991917591|526.24991917591|525.15022961278|521.37096049124|521.37096049124|521.37096049124|521.37096049124|521.37096049124|521.37096049124|521.37096049124|511.9088451259|510.49621707782|-559.53154322501|-559.53154322501|-559.53154322501||-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501||-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-570.13184809018|-575.01816298486|-577.69627938801|-590.53406721281|-615.62213125664|-615.62213125664|-615.62213125664||-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803||-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-636.31864948213|-636.31864948213|-640.12463739117|-643.60757507439|-657.83480563821|-676.87646183109|-677.82833866649|-686.80202084477|-686.80202084477|-693.34892846142|-695.22160806694|-697.05402469677|-710.11273129828|-717.94804661812|-717.94804661812|-733.52451550234|-734.79390543554|-741.65377445855|-745.7333605095|-748.58371165552|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|654.1803990802|654.1803990802|654.1803990802|654.1803990802|654.1803990802||654.1803990802|654.1803990802|654.1803990802|654.1803990802|654.1803990802|654.1803990802|654.1803990802|-722.03071403514|-722.03071403514|-722.03071403514|-736.00734922633|-738.88105331246|-743.72576282427|-743.72576282427|-746.19568723422|-746.19568723422|-749.30354069319|-749.81948707239|-749.81948707239||-756.04247779783|-756.04247779783|-756.04247779783|-756.04247779783|-756.04247779783|-756.04247779783||-756.04247779783|-756.04247779783|-756.04247779783|-756.04247779783|-756.04247779783||-756.04247779783|-756.04247779783|-767.10317696395|-768.30712826253||-768.30712826253|-768.30712826253|-768.30712826253|-768.30712826253|-790.76014058124|-790.76014058124|-790.76014058124|-795.31624642491|-804.36720972151|-804.36720972151|-804.36720972151|-804.36720972151|-804.36720972151|-804.36720972151|-804.36720972151|-804.36720972151|-804.36720972151|-804.36720972151||-806.12958886999|-806.12958886999|-807.6024188041|-807.6024188041|-808.93390078595|-808.93390078595|-815.37569040779|-823.38079234763|-838.59585583656|-860.38013387222|-881.42682653553|-892.86203518054|-899.25296931953|-901.90501568814|-904.13560160553|-910.52320290686|-910.52320290686|-925.37533612915|-937.06814284532|-938.33905384506|-988.38475600841|-991.095861982|-1002.3926359533|-1006.2929075425|-1012.6854517399|-1016.8488307101|-1016.8488307101|-1040.4217693654|-1056.0675400989|-1067.5582361505|-1076.5671296958|-1076.5671296958|-1076.5671296958|-1076.5671296958|-1076.5671296958|-1077.1950942003|-1077.1950942003|-1082.4720542655|-1097.6484162792|-1111.4410096787|-1122.2743803287|-1123.3323834832|-1123.3323834832|-1123.3323834832|-1123.3323834832|-1123.3323834832|-1143.1481778286|-1196.9088436919|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1201.6986088956|-1202.2863507616|-1202.2863507616|1143.668841833|1143.668841833|1143.668841833||1143.668841833|1143.668841833|1143.668841833|1143.668841833|1138.71624787|1130.3615387032|1121.0555593317|1121.0555593317|1119.4362917813|1110.6213585439|1096.5079982085
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||132.57437298468|132.57437298468|132.57437298468|132.57437298468|132.07291341017|129.71989955053|128.57388874465|128.57388874465|126.30558985001|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265||-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-136.42570118056|-136.42570118056|-136.42570118056|-137.77158571996||-138.72787715901|-140.05930764928|-142.6558954214|-143.93488502225|-145.90376323816|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763||-148.71415219763|146.05363724061|146.05363724061|146.05363724061|144.41218092516|143.39744973266|142.01049492187|140.72498991563|139.92082450206|138.10591302774|134.40248260848|134.40248260848|132.06052907697|130.95863992629|130.34127343426|130.14197024516|127.65440643288|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154||127.60274293154|127.60274293154|127.60274293154|127.60274293154|123.65249567264|121.52600360424|121.52600360424|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.94860533447|-133.94860533447|-133.94860533447|-134.94734557728|-134.94734557728|-136.14816436349|-139.49601236514|-142.17779653526|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-144.67529424356|-146.69765921724|-146.69765921724|-146.69765921724|-146.69765921724||-148.25018046843|-148.45000927699|-148.88814134347|-150.05209742373|-151.44704533491|-152.2874190109|-155.64208574268|-155.64208574268|-155.65478755608|-155.65478755608|-155.65478755608|-155.65478755608|-155.65478755608|-155.65478755608|-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822||-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822||-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822||-156.53560055822|-156.53560055822|-156.53560055822|-156.53560055822||-156.53560055822|-156.53560055822|-157.2941392156|-157.2941392156|147.80002175712|147.80002175712|147.80002175712|147.80002175712|147.80002175712|147.80002175712|147.80002175712|147.80002175712|147.80002175712|145.77253004073|145.25449664896|145.25449664896|145.25449664896|144.07361166019||143.65623582225|141.73637255939|139.32097052769|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-148.50749545176|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-150.13527130086|-150.13527130086|-151.7369739104|-154.15116001067|-154.15116001067|-155.13101658222|-156.88245311708|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611||148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|147.07821139154|147.07821139154|140.84745215108|140.36883246821|139.46758786751
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||-23.466585530725|-24.086761039592|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.348607461888|22.348607461888||22.348607461888|21.947358150437|21.301092592825|20.911125677547|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604||-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604||-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604||-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-24.099917159009|-24.722561029653|-24.722561029653|-24.933400635432|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-26.017086476117|-26.211833803545|-26.211833803545|-26.211833803545|-26.211833803545|-26.211833803545|-26.292593365125|-26.744620947696|-26.744620947696|-26.841800535892|-27.033666121932|24.175124189224|24.175124189224|24.175124189224|24.175124189224|24.175124189224|24.175124189224||24.167460464731|23.434000994647|23.289563614843|23.289563614843|23.289563614843|23.289563614843|23.289563614843|22.523092648186|21.9894372057|21.341464875544|21.341464875544|-23.612041126315|-23.612041126315|-23.612041126315|-23.612041126315|-23.612041126315|-23.612041126315|-23.612041126315|-23.612041126315||-23.612041126315|-23.612041126315|-23.612041126315|-23.612041126315|-23.612041126315|-23.97159612027||-24.661424460142|-24.661424460142|-24.661424460142|-24.661424460142|-24.661424460142||-24.661424460142|-24.661424460142|-24.661424460142|-24.661424460142||-24.661424460142|-24.661424460142|-24.661424460142|-24.661424460142|-25.705193429224|-25.868548928623|-27.202276082971|-28.008917645324|-28.959907986178|-29.237675959815|-30.153473967699|25.80914029105|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746||24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.941395855746|24.618945793852|24.618945793852|24.599938291691|24.30825378958|24.30825378958|24.30825378958|24.30825378958|24.30825378958|24.305837552455|24.268152361343|23.972195022813|23.972195022813|23.972195022813|23.193550500066|-26.373375604534|-26.373375604534|-26.373375604534|-26.373375604534|-26.373375604534|-26.798195412847|-26.919106433892|-27.117895918978|-27.242613083668|-28.14688021005|-28.607136800711|-28.607136800711|-28.724596424042|-28.961923314971|-28.961923314971|-28.961923314971|-28.961923314971|-28.961923314971|-29.121026994832|-29.554473561321|-31.160525924933|-32.035743664011|-32.035743664011|-32.035743664011|-32.379714381148|-33.405238985407|-34.483598470012|-35.349112823165|-35.349112823165||-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.416478282189
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-73.043058247594|-75.343397612073|-76.248454264037|-76.248454264037|-76.63994892795|-76.908832430388|-77.699534389207|-77.949919430693|-77.949919430693|-77.949919430693|-77.949919430693|-77.949919430693|-78.434909308707|-80.142917707569|73.069266357988|73.069266357988|73.069266357988|73.069266357988|73.069266357988|73.069266357988||73.069266357988|72.032519701421|70.835295124517|69.988105795633|69.858731187992|69.620812007247|68.967013222706|68.796498990727|68.796498990727|68.796498990727||68.796498990727|68.796498990727|68.796498990727|68.796498990727|68.796498990727|68.796498990727|68.796498990727|67.338887241894|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473||66.710967521473|66.710967521473|66.710967521473|66.710967521473|65.86048644242|65.86048644242|65.845894560855|65.845894560855|65.845894560855|64.796550258047|60.438942679703|58.957162178159|58.759069748058|58.058131663152|57.985438311705|57.889535441012|56.320040294429|53.540320472475|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478||-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-67.137558251599|-69.657282120543|-69.657282120543|-69.657282120543|-70.780420575492|-72.357687510773|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.889347147539|-74.12705281001|-74.820616539117|-75.010684551791|-75.801316965504|-76.045880704363|-76.045880704363||-76.072650279424|-76.626275528163|-76.680031552018|-76.758923599125|-78.116024305424|-78.704289850876|-78.704289850876|-93.62207314693|-93.62207314693|-93.62207314693|88.188441266008|88.188441266008|88.188441266008|88.188441266008|88.188441266008|88.188441266008|88.188441266008|88.188441266008|88.188441266008||86.814445271964|86.449024510921|86.449024510921|86.449024510921|86.449024510921|86.449024510921||86.449024510921|86.449024510921|84.113353199107|84.113353199107|84.113353199107||84.113353199107|84.113353199107|84.113353199107|84.113353199107||84.113353199107|84.113353199107|84.113353199107|84.113353199107|84.113353199107|84.113353199107|83.448172086193|83.100745829955|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024||-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-90.702728659714|-91.619814449002|-91.619814449002|-91.619814449002|-92.742032533939|-94.760592043461|-95.754546867545|-96.495067458323|-96.495067458323|-96.495067458323|-96.495067458323|-97.196461841984|-97.782177366067|-97.944645790313|-99.85599274553|-102.69774130737|-102.69774130737|-102.69774130737|-102.69774130737|-103.00154875555|-103.11763126363|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-104.05592166901|-105.15789582995|-105.15789582995|-105.26086225366|-105.26086225366|-106.45729773765|-106.45729773765|-106.45729773765|-106.45729773765|-106.93391003144|-106.93391003144|-107.7447248089|-107.7447248089|-107.7447248089|-107.85885976284|-108.13250815482|-108.13250815482|-108.13250815482|-108.13250815482|-108.13250815482|-109.99223080841|-109.99664583435|-112.42626963976|-112.79565898461|-112.79565898461||-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||-96.757319528781|-100.31035639944|89.612119415232|89.612119415232|89.612119415232|89.612119415232|89.612119415232|89.612119415232|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|88.192176085277|87.594074383602||87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602||87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|86.737309923023|83.993675962919|83.434086234298|82.333981839514|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307||-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717||-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-94.845519978635|-100.95613220757|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-104.92604167482|-105.1944955987|-106.74681830653|-106.74681830653|-106.74681830653|-106.74681830653|-106.74681830653|-107.31090858522|-108.66712027725|-111.03679732411|-112.71866521934|-113.82951259723|-116.17476632982|108.89218449029|108.89218449029|108.89218449029|108.64686970615|107.65957195375|107.65957195375|107.65957195375|107.00805433412|107.00805433412|106.91672895374|106.89414043363|106.35980681352||106.35980681352|105.84228768804|105.06180557121|105.00178668957|105.00178668957|104.73800984112|104.73800984112|103.84667482075|102.34963702821|102.15239856402|102.15239856402|102.15239856402|99.336001371456|94.275052572966|93.95702778154|93.214390609589|92.551931696575|92.551931696575|91.302704631665||90.21188991531|88.219829008141|88.120440824339|88.004599420571|87.103914757276|-93.412880144807||-93.412880144807|-93.412880144807|-93.412880144807|-93.412880144807|-93.412880144807||-93.412880144807|-93.412880144807|-93.412880144807|-93.412880144807||-93.412880144807|-93.412880144807|-94.581255394322|-96.617507146577|-97.188895303651|-99.062664330717|-101.16184564511|96.22107804334|96.22107804334|96.22107804334|96.22107804334|96.22107804334|96.22107804334|96.22107804334|96.22107804334|96.22107804334|96.22107804334|96.22107804334||96.22107804334|96.22107804334|96.22107804334|94.646196079649|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.474063814523|92.474063814523|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|91.227146356845|90.218037267217|90.218037267217|90.218037267217|90.218037267217|90.218037267217|90.218037267217|90.218037267217||90.218037267217|90.218037267217|90.218037267217|90.218037267217|88.692819219705|87.13674079696|86.809197821504|86.809197821504|86.809197821504|86.809197821504|86.809197821504
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||583.32602382522|583.32602382522|583.32602382522|571.33228721465|554.26306242137|554.26306242137|554.26306242137|551.98535934189|536.00982174056|533.44425926359|532.14721976554|521.9008255183|521.9008255183|521.9008255183|521.9008255183|521.9008255183|513.19563973605|507.73985876705|503.00593709577|502.76134299777||502.76134299777|478.5798606822|472.42259809144|469.65027361308|-508.16202038268|-508.16202038268|-508.16202038268|-508.16202038268|-508.16202038268|-514.17649422727||-514.17649422727|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-524.272987477|-531.48718104541|480.31294862229||480.31294862229|480.31294862229|480.31294862229|480.31294862229|480.31294862229|480.31294862229|480.31294862229|477.82234023896|471.43315276931|461.46961805368|443.65410771812|443.65410771812|433.16685152545|426.42487049648|425.81875293066|423.97972432563|412.29804676318|402.00447578721|398.84663772906|387.69071706495|383.30412518935|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292||-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-451.05308654736|-461.23810628201|-468.50185377119|-468.50185377119|-468.50185377119|-483.28589356738|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-488.84296219001|-488.84296219001|-490.97439694018|-497.24797899936|-497.24797899936|-497.24797899936|-497.24797899936|-508.6946908777|-508.6946908777|-511.980541556|-511.980541556|-511.980541556|-522.97783697195|-533.32202697404|-547.89504936677|-553.99005390253|509.42709125551||509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|509.42709125551|508.26452047596|502.31276133071|495.56893118234||-528.21080403242|-528.21080403242|-528.21080403242|-528.21080403242|-528.21080403242|-528.21080403242||-528.21080403242|-528.21080403242|-528.21080403242|-528.21080403242|-528.21080403242||-528.21080403242|-529.92606867589|-535.59464580525|-544.72232576993||-544.89492231996|-544.89492231996|-544.89492231996|-553.66315594416|-556.49023374141|-556.49023374141|-556.49023374141|-556.49023374141|-556.93688641409|-556.93688641409|-556.93688641409|-568.46043206167|-581.99833976904|-597.11668896321|542.42067925528|522.34073953712|-570.06123292762|-570.06123292762||-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-577.0061062477|523.30642423984|523.30642423984|523.30642423984|523.30642423984|523.30642423984|522.47267691688|501.55241147232|489.61833630781|489.61833630781|489.61833630781|489.61833630781|489.61833630781|-535.58162445201|-535.58162445201|-535.58162445201|-535.58162445201|-537.02570156669|-540.731882356|-546.75653825689|-551.40114493821|-551.50999911594|-551.50999911594|507.67635803106|507.67635803106|496.65759616298|491.33483585166|483.15120785818|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|471.63317892217|471.63317892217|471.63317892217|471.63317892217|471.63317892217|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-514.79271993236|-527.27857790607|-531.49062570618|-533.90071014879|-555.25691461031||-568.93974530049|-568.93974530049|-568.93974530049|512.60876684251|512.60876684251|512.60876684251|512.60876684251|512.60876684251|508.10363335149|498.61072311949|-557.32103545501
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|227.11657613822|227.11657613822|227.11657613822|227.11657613822|227.11657613822|227.11657613822||227.11657613822|227.11657613822|227.11657613822|223.09245781444|-236.31935615645|-236.31935615645|-236.31935615645|-236.31935615645|-236.31935615645|-236.31935615645||-236.86817635547|-237.20130760417|-242.26592829475|-242.26592829475|-244.78270597203|-247.91300232922|-250.23333605699|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435||-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-257.98414932812|-258.79905803033|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-268.2753174206|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784||-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-274.21327295428|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|255.66486301905|255.66486301905|255.66486301905|255.66486301905|255.66486301905|255.66486301905|255.66486301905|254.43397523173|254.43397523173|254.43397523173|254.43397523173|254.11881342209|250.9269405089|250.9269405089|250.9269405089|250.9269405089||250.9269405089|243.97216073255|242.67740081394|241.55099724227|239.39722112477|233.96802408231|231.05224569123|225.49665787795|223.84993159271|223.84993159271|223.84993159271|223.84993159271|223.84993159271|-225.10785459998|-225.10785459998|-225.10785459998|-225.10785459998|-225.10785459998|-225.10785459998||-225.10785459998|-225.10785459998|-225.10785459998|-225.10785459998|-225.10785459998|-225.10785459998||-225.16202072258|-225.16202072258|-225.16202072258|-231.50002356762|-232.41390981933||-232.62823221706|-233.66995561091|-233.66995561091|-233.66995561091||-233.66995561091|-233.66995561091|-233.66995561091|-234.10328268969|-235.86587328341|-239.24331531952|-243.85017331916|-244.55630253507|-245.34589289242|-246.75246526643|-246.75246526643|-249.44582729257|235.38028195369|235.38028195369|235.38028195369|235.38028195369|235.38028195369|235.38028195369||235.29003496157|232.80448542686|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|226.91729771537|225.97588641823|224.14450568822|220.82800928384|220.17056641347|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|214.5797974906|213.3557166445|213.3557166445|213.3557166445|212.78181789846|211.71923434437|208.67147644031|207.71993306464|205.592145849|203.40294088339|202.94521728064|202.16579199395|200.54088582553|198.8901527144|198.02734927502|198.02734927502|196.01205380059|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|-204.50950741157|-204.50950741157|-204.50950741157|-204.50950741157|-204.50950741157|-205.20333994081|193.89635663952|193.89635663952|193.89635663952||193.89635663952|193.89635663952|193.89635663952|193.259842406|191.18426737331|188.78029541994|187.16264006567|187.16264006567|187.16264006567|187.15376077175|185.05117178159
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.43774752349|-341.43774752349||-349.35180205041|-349.35180205041|-349.35180205041|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388||-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-355.65325255231|320.61340577317|320.61340577317|320.61340577317|320.61340577317|320.61340577317|318.53434347789|312.00649743258||304.50036121634|304.50036121634|304.50036121634|304.50036121634|303.37385733661|303.37385733661|297.43374773967|297.43374773967|280.34329548928|271.72769356936|251.94855458173|238.53894336392|232.25159603068|232.25159603068|232.25159603068|232.25159603068|229.17006594284|228.2290896499|228.2290896499|-291.15199298861|-291.15199298861|-291.15199298861|-291.15199298861|-291.15199298861|-291.15199298861||-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|-281.08469802251|-281.08469802251|-281.08469802251|-281.08469802251|-281.08469802251|-290.30380049488|-290.30380049488|-290.30380049488|-290.30380049488|-290.30380049488|-300.29375659913|-314.94301321209|-323.88731068704|-331.21700529626|-333.13395452025|-340.53399532816|-340.53399532816|-345.39944149147|-355.67492841229|-369.58940986511|-385.25439902275|-395.2547638703|-395.2547638703|-395.2547638703|-395.2547638703||-395.2547638703|-395.2547638703|-395.2547638703|-395.35807808777|-412.64287322252|-427.22242283784|-427.22242283784|-441.33269929844|-444.68684276482|-444.68684276482|-449.1323099947|-449.1323099947|-449.1323099947|-452.83875813485|-455.37163029639|-455.37163029639|-455.37163029639|-455.37163029639|-455.37163029639||-455.37163029639|-455.37163029639|-455.37163029639|-455.37163029639|-455.37163029639|-455.37163029639||-455.37163029639|-455.37163029639|-455.37163029639|-455.37163029639|-455.37163029639||-485.50909530816|414.3771836838|414.3771836838|414.3771836838||414.3771836838|414.3771836838|414.3771836838|414.3771836838|414.3771836838|414.3771836838|395.86011437144|375.22956603065|372.59618868315|363.33688391009|351.90876301968|343.94139426774|336.33764334328|325.02016862904|311.49908398561|310.38908420291|310.38908420291|307.35690477867||307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|276.32822183524|262.03301741188|253.34613595081|239.36501967845|239.36501967845|239.36501967845|239.36501967845|239.36501967845|239.36501967845|239.36501967845|234.47813804875|226.07843111103|-238.15449504781|-239.80276891841|-242.53162746577|-246.23992051182|-247.28991157808|-249.73257160958|-249.73257160958|-249.73257160958|-251.58952014508|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|231.24768001881|229.76411705378|228.2095688754|225.31512884891|217.7789465034|211.3360551291|209.07617796056|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618||-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-196.05119901534|-200.24355873395|-201.66609413156|-201.66609413156|-201.66609413156|-201.66609413156|-204.59440434784|-209.34155838589|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|207.74416719539|205.42546660219|205.01662409873|204.66756395758||204.66756395758|201.16640424133|198.35629218818|197.22032275466|195.81479766929|195.48117285927|193.0896300338|192.55292331093|187.78701575855|187.78701575855||187.78701575855|187.78701575855|187.78701575855|187.78701575855|187.78701575855|187.78701575855|187.78701575855|183.13529399876|180.52477141491|178.19003498412|176.82003246255|175.42899856672|175.42899856672|175.42899856672|175.42899856672|175.42899856672|175.42899856672||175.42899856672|175.42899856672|175.42899856672|175.42899856672|174.77666426423|174.77666426423|173.70906862421|173.35656637227|173.35656637227|172.10452327768|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357||-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-186.77932241537|-191.91453700715|-191.91453700715|-191.93615548538|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-195.52083822497|-201.36977393106|-203.46651042253|188.77654745242|188.77654745242|188.77654745242|188.77654745242|188.77654745242|188.77654745242|188.77654745242|188.77654745242|188.77654745242|188.77654745242|188.77654745242|186.17227620175|178.8919727437|-191.96907015593||-191.96907015593|-191.96907015593|-191.96907015593|-194.09285111727|-194.50040335459|-195.52666877874|-195.52666877874|-195.52666877874|-197.05200244989|-197.05200244989|-197.05200244989|-197.05200244989|-197.05200244989|-200.54789365227|-204.16643623174|-205.32548802496|185.56749647126|-198.41130593637|-198.41130593637||-198.41130593637|-198.41130593637|-198.41130593637|-198.41130593637|-198.41130593637|-198.41130593637||-198.41130593637|-198.41130593637|-198.41130593637|-198.41130593637|-198.41130593637||-198.41130593637|-198.41130593637|-198.41130593637|-198.41130593637||-198.41130593637|-198.41130593637|-198.41130593637|-198.41130593637|-201.49115199046|-201.49115199046|-202.56794207843|-202.65160712436|-203.3829002296|-204.53989663776|-205.03377390632|-206.85105117467|-206.85105117467|-208.26081746052|-210.4832167408|-212.21887248422|-212.21887248422|-212.21887248422||-212.21887248422|-212.21887248422|-212.21887248422|-212.21887248422|-213.48818168006|-213.55076895115|-217.57636924466|-217.57636924466|-217.57636924466|204.53882464418|204.53882464418|204.53882464418|204.53882464418|204.53882464418|203.01474443022|197.47826624517|195.80085158151|195.80085158151|195.80085158151|195.80085158151|195.80085158151|195.15749449649|-207.46962999002|-207.46962999002|-207.46962999002|-207.46962999002|-207.46962999002|-209.93735878883|-212.35568484132|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-214.62271735121|-214.62271735121|-214.62271735121|-214.62271735121|-215.72681736565|-215.72681736565|198.63392750386|198.63392750386|198.63392750386||198.63392750386|197.12103395068|194.45850393021|194.45850393021|193.43389406959|192.17876572918|191.68699666393|191.68699666393|-203.28960622994|-203.28960622994|-203.28960622994
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-64.502576041109|60.870864449581|60.870864449581|60.870864449581|60.870864449581|60.870864449581|60.870864449581|60.590128963347|60.090098967223|60.090098967223|59.802244582333|59.802244582333|59.802244582333|58.549679230485|58.549679230485|58.549679230485|58.358531579744|57.362807455392|57.362807455392|57.362807455392||-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098||-62.563531413491|-64.429295875321|-64.429295875321|-64.429295875321|-65.318353309561|-65.318353309561|-65.318353309561|-65.318353309561|-65.318353309561|-66.546928240842|-66.546928240842|-67.10118447666|-67.10118447666|-67.10118447666|-67.10118447666|-67.10118447666|-67.10118447666||-67.10118447666|-67.10118447666|61.687890038669|61.687890038669|61.687890038669|61.58541124078|61.58541124078|61.58541124078|61.437122108896|60.441806530908|57.395961296356|57.395961296356|57.013848529697|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413||-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-63.001115980339|-63.419573667526|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|58.860231752366|56.595259952512|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-66.884966368363|-67.399557766705|-67.399557766705|-72.822878365162|-72.822878365162|-72.822878365162|-72.822878365162|-72.822878365162||-72.822878365162|-72.822878365162|-72.822878365162|-72.822878365162|66.621126412069|66.621126412069|66.621126412069|66.621126412069|66.621126412069|66.621126412069|66.621126412069|66.621126412069|66.156254502044|65.114034933625|65.114034933625|65.114034933625|63.913472564866|63.913472564866|63.913472564866||-68.863240481941|-68.863240481941|-68.863240481941|-68.863240481941|-68.863240481941|-68.863240481941||-70.756933478877|-71.258813518467|-71.902050829314|-71.902050829314|-71.902050829314||-74.582467220917|-74.582467220917|-76.681020894199|70.608875222313||70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|70.608875222313|64.007084258516|62.06580086887|62.06580086887|62.06580086887|-65.734971303089|-65.734971303089||-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-66.920523186904|-68.63307965727|62.593148296623|62.593148296623|62.593148296623|62.593148296623|62.489931978192|62.489931978192|62.489931978192|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-67.542890762064|-68.344326468279|-69.726192301686|-69.726192301686|-69.726192301686|-69.726192301686|-70.789933966459|62.188225217732|62.188225217732|59.238610733772|59.238610733772|55.853934733987|55.853934733987|54.975759577883|51.755289581234|49.014803883979|49.014803883979|46.792560150832|46.083401312|45.075446037856|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|43.933437292694|43.757006838324||43.757006838324|43.757006838324|43.220005885763|42.363340686872|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||-291.89087117846|-293.58708417345|-298.76065654146|-307.41517786833|288.86536497703|279.0297030832|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418||274.63308437418|274.63308437418|274.63308437418|274.63308437418|270.79342850657|268.99512869012|268.99512869012|268.18846221645|267.77937782614|267.77937782614||267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614||267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|266.6370986127|264.16234155751|262.96093777658|261.07378333411|258.28401463121|255.62637808687|253.74835229325|251.93835306617|238.47704750137|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831||-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-257.60812145224|242.23465420469|242.23465420469|242.23465420469|239.85545900996|239.85545900996|239.38062390945|236.18319224938|234.10188526163|233.92764879873|230.78293680273|229.21576514865|228.48251825599|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|226.52246719696|226.52246719696|226.52246719696|223.84441053976|222.21114507856|222.21114507856|221.04035956266|219.38855072527|218.5210030506||216.53949484976|216.53949484976|213.4955229776|210.97280534295|209.6871375662|209.6871375662|209.6871375662|209.08542628883|207.43381495607|205.51230059892|205.51230059892|203.524229805|202.66951063181|202.66951063181|200.82723233992|199.76449996992|199.76449996992|199.76449996992|199.76449996992||199.76449996992|199.47975701275|199.15219056961|199.15219056961|199.15219056961|199.15219056961||199.15219056961|199.15219056961|198.94052482045|195.30627967056|195.30627967056||195.30627967056|192.97253747711|192.52781450229|190.56464133745||188.64664433274|187.30668351615|187.30668351615|187.30668351615|187.30668351615|187.30668351615|187.30668351615|187.30668351615|187.30668351615|187.30668351615|185.41715089441|184.47350567315|178.50393791699|177.95872243355|177.95872243355|177.95872243355|177.95872243355|177.95872243355||177.95872243355|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|174.94398903905|-186.20063469662|-186.20063469662|-186.40237927716|-187.78319088929|-188.44076789212|-189.60918705543|-192.33299141548|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|178.82887911126|174.9548589314|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437||-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-295.53425272435|-295.53425272435|-307.17931952852|-307.17931952852|-309.41645108747|-311.19448248609|-311.19448248609|-311.19448248609|-313.86441555801|-314.47847143497|-314.47847143497|-314.47847143497|-314.47847143497|-315.61279977057|-315.61279977057|-315.61279977057|-317.85449635424|-318.36057906615|-318.36057906615|-318.36057906615||-318.36057906615|-318.36057906615|-318.36057906615|-318.36057906615|-318.36057906615|-318.36057906615|-319.1293886561|-319.1293886561|-319.1293886561|-319.1293886561||-319.23933096934|-321.13758331988|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|304.56726998796|301.07345427045|301.07345427045|301.07345427045|301.07345427045|301.07345427045|299.5829993196||297.25333732451|295.93690007357|295.85255742766|294.77865606654|293.80878879084|289.02113243706|289.02113243706|289.02113243706|289.02113243706|289.02113243706|289.02113243706|289.02113243706|285.06846339578|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834||-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-303.9072170671|-315.18190642818|286.22815925298|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|283.42601633543|281.39757489348|281.39757489348|281.39757489348|281.39757489348||281.39757489348|280.40453539055|280.27874055957|280.27874055957|280.27874055957|280.27874055957|277.22430320421|275.28192223049|275.28192223049|273.27324601722|273.27324601722|270.79693350872|267.43280023912|267.43280023912|267.43280023912|-285.32496081485|-285.32496081485|-285.32496081485|-285.32496081485||-285.32496081485|-285.32496081485|-285.32496081485|-285.32496081485|-285.32496081485|-285.32496081485||-285.32496081485|-285.32496081485|-287.0094033468|-288.59584991007|-288.72966375913||-288.80241468842|-289.01767220425|-289.35374196668|-289.35374196668||-289.35374196668|-289.35374196668|-289.43764172831|-289.43764172831|-291.79293633875|-294.41879570679|-296.86757058784|281.47824462065|281.47824462065|281.47824462065|281.47824462065|281.47824462065|281.47824462065|281.47824462065|281.47824462065|281.47824462065|281.47824462065|281.47824462065||281.47824462065|279.92248262971|277.65106237828|274.78120293551|274.38801797423|274.38801797423|274.38801797423|274.38801797423|274.38801797423|274.38801797423|274.38801797423|272.40800723537|271.78106455785|269.05564112114|264.76227026131|264.76227026131|264.16157606075|261.64898902919|261.64898902919|261.64898902919|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-276.51345736724|-276.51345736724|-277.75885051246|-277.75885051246|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994||-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|444.83506291883|-469.5383104192|-469.5383104192||-469.5383104192|-469.5383104192|-469.5383104192|-469.5383104192|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708||-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708||-470.55022085708|-473.04413306494|-475.30985189043|-475.30985189043|-475.30985189043|-475.30985189043|-475.30985189043|-475.30985189043|-481.32668446757|-481.32668446757|-481.32668446757|-481.57049379589|-496.61943531303|-504.4779919548|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546||471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.17775341376|471.17775341376|471.17775341376|470.90896564483|470.90896564483|467.03664436339|466.96627002291|457.28862630584|455.49662221198|455.49662221198|455.49662221198|455.49662221198|455.49662221198|455.49662221198|451.57901396492|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157||450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|450.25279580157|437.8375350215|429.73532604928|424.2126062684|411.61759036983|411.61759036983|411.61759036983|410.20681088727|408.96442257874|401.65769277141|-435.62619831617|-435.62619831617||-435.62619831617|-435.62619831617|-435.62619831617|-435.62619831617|-435.62619831617|-435.62619831617||-435.62619831617|-435.62619831617|-435.62619831617|-441.04041525441|-441.04041525441||-441.04041525441|-443.00257284864|-443.00257284864|-443.00257284864||-443.00257284864|-443.00257284864|-443.00257284864|-443.00257284864|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191||-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-499.35043330549|-505.53963889412|-512.16154775942|474.41415306559|474.41415306559|474.41415306559|474.41415306559|474.41415306559|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|458.61637046986|458.12873594687|456.21358301823|452.35288114222|-476.6471186686|-476.6471186686|-476.6471186686|-476.6471186686|-481.30680964263|-484.16256165804|-489.33618231485|-489.33618231485|-489.33618231485|-489.33618231485|-489.33618231485|-489.99658786665|-490.3948140874|-491.38645996148|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626||-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||11.467727310184|11.467727310184|11.461919235657|11.442966010251|11.413295827617|11.404773114246|11.366969927728|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.314196199309|11.271834525942|11.271749242013||11.24822123044|11.24822123044|11.234690215778|11.213544980896|11.180050152554|11.174649359212|11.174649359212|11.174649359212|11.174649359212|11.174649359212||11.174649359212|11.150165638908|11.145739804356|11.12360007084|11.107963494761|11.107963494761|11.081070242439|11.021189594837|10.976876842282|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364||10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.829121553791|10.735134773665|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531||-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.332512292503|10.694985484342|10.694985484342|10.660476306903|10.660476306903|10.618862262288|10.564846479142|10.499274213274|10.466415519141|10.382683880486|10.335759568389|10.308621751132|10.26069080704|10.209379062317|10.141532166426|10.075591122248|9.9739901612621|9.8338776772135|9.7486975662038|9.7128672531266|9.7128672531266|9.5733676192713|9.5733676192713|9.5733676192713|9.5733676192713|9.5733676192713|9.5733676192713|9.2770256198724|9.1187453964244|-11.192352272681|-11.192352272681|-11.192352272681|-11.192352272681|-11.192352272681||-11.192352272681|-11.192352272681|-11.192352272681|-11.387057650543|-11.819997165443|-11.915119115778|-12.031753698914|-12.031753698914|-12.031753698914|-12.30305975447|-12.572844701452|-13.242776774143|-13.242776774143|-13.242776774143|10.913790079026|10.913790079026|10.913790079026|10.913790079026|10.913790079026||10.913790079026|10.775710790321|10.436623433083|10.167914764583|9.5676829997034|9.4852033923435||8.3584613533137|8.3584613533137|8.2438457510337|8.0985529956995|8.0985529956995||8.0985529956995|8.0985529956995|8.0985529956995|8.0429109477582||8.0429109477582|8.0429109477582|8.0429109477582|8.0429109477582|8.0429109477582|8.0429109477582|8.0429109477582|8.0357321859355|8.0357321859355|8.0357321859355|8.0357321859355|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224||-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4911990227653|-9.8041103219935|-9.919566562435|-9.9239628874162|-10.168014535518|-10.362793826628|-10.441437667794|-10.469429173816|-10.469429173816|-10.584269201014|-10.584269201014|-10.584269201014|-10.584269201014|-10.584269201014|-10.584269201014|-10.6355765255|-10.802767872283|-10.802767872283|-10.865130609351|9.288631089016|9.288631089016|9.288631089016|9.288631089016|9.288631089016|9.288631089016|9.288631089016|8.8607016487079|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.6654437930638|-9.7443821067341|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8906037860506|-9.8906037860506|-9.8906037860506|-9.8906037860506|-10.087892538242|-10.290991948636||-10.490946703232|-10.490946703232|-10.599941020847|-11.194934798215|-11.343717077923|-11.343717077923|-11.343717077923|-11.659129544047|-11.781997841408|-11.781997841408|-11.781997841408
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||-242.2184973711|225.42545714761|225.42545714761|225.42545714761|225.42545714761|225.42545714761|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.97231676779|-243.23979020342|-248.69282092236|-249.94055424846|-249.94055424846|-249.94055424846||-249.94055424846|-249.94055424846|-249.94055424846|-249.94055424846|-249.94055424846|-249.94055424846|-251.88173274107|-252.13774866022|-252.13774866022|-255.52138936693||-256.63265352971|-260.63350900817|-262.29778198851|-263.87643331569|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-264.9541032737||-267.82178094051|256.0362122311|256.0362122311|256.0362122311|256.02355231349|256.02355231349|255.60393311254|252.28053894828|249.56108094134|244.55173747714|238.66415519379|235.57906976963|228.69952674734|228.56378333789|228.56378333789|227.83088437961|224.89813637122|218.01777929051|216.72003569849|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971||-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-245.05894376942|-251.01549935019|-253.62001857832|-253.62001857832|-255.07668537646|-261.49258766737|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-268.75250148018|-269.6763956198|-273.73155065476|-277.25449971026|-279.04768812206|-279.04768812206|-279.04768812206|-279.74276079119|255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366||255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366|255.19221927366|246.38772811256|246.38772811256|246.38772811256|246.38772811256|246.38772811256|246.38772811256|246.38772811256|-266.52676366533|-266.52676366533|-266.52676366533|-266.52676366533|-266.52676366533||-266.52676366533|-266.52676366533|-266.52676366533|-266.52676366533|-267.6386258201|-272.65649124681||-272.65649124681|-272.65649124681|-276.88378219324|-276.88378219324|-280.28698306302||-283.63719384118|258.84108339957|258.84108339957|258.84108339957||258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|258.84108339957|-275.86689386853|-275.86689386853|-275.86689386853|-275.86689386853|-275.86689386853|-275.86689386853||-275.86689386853|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|247.82564787904|241.51844464452|239.28694387179|237.83632920298|230.76106878698|-251.43277873776|-251.43277873776|-251.43277873776|-251.43277873776|-253.08970439313|-253.08970439313|-253.30356033509|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-257.11884839141|-259.04365366922|-260.08849651533|-260.45055232796|-261.53284026024|-264.59696145452|-264.65375291415|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417||245.55131148417|245.55131148417|245.14897569118|245.14897569118|242.46502975289|242.33272196258|217.68253206869|217.68253206869|216.00559695187|213.65094251569|213.31938118334
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||69.934426156205|69.701584329784|69.361863864938|69.361863864938|69.361863864938|69.361863864938|69.151371995951|69.151371995951|68.786192408695|67.611602455923|66.888445596507|66.031881046086|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319||-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319||-69.570183294319|-69.839372124167|-70.918743837644|-71.631940564369|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258||67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.130051100064|66.815046911171|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661||-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-75.288637687303|68.190360014596|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|68.371723390106|68.371723390106|68.371723390106|68.140246736212|67.033260970345|67.033260970345|67.033260970345|66.979955307898|66.140507610039|65.334268296447|65.334268296447|65.166052021469||65.166052021469|64.295921071112|64.295921071112|64.295921071112|64.295921071112|64.295921071112|64.295921071112|64.295921071112|63.528359416753|63.528359416753|63.414579649367|63.414579649367|63.414579649367|63.414579649367|63.414579649367|-67.844247052351|-67.844247052351|-67.844247052351|-67.844247052351||-67.844247052351|-67.844247052351|-67.844247052351|-67.844247052351|-67.844247052351|-68.65027618108||-69.05685716382|-69.05685716382|-69.05685716382|-70.093727808433|-70.414979806024||-70.414979806024|-70.414979806024|-70.414979806024|-70.414979806024||-70.414979806024|-70.414979806024|-70.414979806024|-70.414979806024|-70.66664617865|-71.111040307768|-71.111040307768|-71.378938676789|-71.971040091995|-72.145046377715|-72.180053870476|-72.642587203225|69.68686515872|69.68686515872|69.68686515872|69.68686515872|69.68686515872|69.68686515872||69.567069075552|68.470078174768|68.294531813924|68.123875290888|67.049324731846|66.356193892183|66.29959192004|66.29959192004|65.605102642004|65.317336726657|64.956215370427|64.956215370427|63.986907204798|63.386149290112|63.386149290112|63.386149290112|63.386149290112|63.386149290112|63.386149290112|61.908436645839|61.908436645839|61.908436645839|61.908436645839|61.908436645839|61.828262821141|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.314031146416|-65.579479772128|62.864535370474|62.864535370474|62.864535370474|62.864535370474|62.864535370474|62.768872833919|62.407302009476|62.045611394129|61.915404060676|61.915404060676|61.915404060676|61.915404060676|61.915404060676|61.878377137789|61.878377137789|61.878377137789|61.871869389888|61.2073557081|61.2073557081|61.065991812549|61.065991812549|60.537528210491|60.537528210491|60.537528210491|59.998918724954|58.880188201202||58.407429825744|58.195478160603|58.149339157509|58.149339157509|58.149339157509|57.2792655695|56.765296272494|56.702726910705|56.702726910705|56.635607373046|56.367506960918
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||-76.850362129258|-78.252422285726|-78.252422285726|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.712182427118|-78.982599481942|-78.982599481942|-78.982599481942|-78.982599481942|-78.982599481942|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822||-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-81.307703857052|-81.307703857052|-81.307703857052||-81.307703857052|-81.307703857052|-81.307703857052|-81.307703857052|-82.48633626261|-83.537040851278|-84.482266900454|-85.237548295562|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.373313710774|-85.37367566171||-86.551577733656|79.902354829474|79.902354829474|79.902354829474|79.902354829474|79.902354829474|78.529283330357|78.400073366602|77.985112646376|76.823460767838|75.614681665734|74.304366686428|72.716520100263|72.647427147586|72.647427147586|72.142138765873|71.346549244525|70.151441384026|69.815743129196|69.129972529348|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656||-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.737833631101|-78.832091689179|-78.892130652995|-78.892130652995|-78.892130652995|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-81.293650696227|-81.347599988519|-81.347599988519|-81.347599988519|-81.347599988519|-81.347599988519|-81.347599988519|-81.347599988519|-81.347599988519|-82.501219649379|-83.501632367312|-84.495980645483|80.768195146941|80.768195146941|80.768195146941|80.768195146941|80.768195146941||80.768195146941|80.768195146941|80.768195146941|80.768195146941|80.768195146941|80.195442852073|80.195442852073|80.195442852073|80.195442852073|80.195442852073|80.195442852073|79.563150151636|79.563150151636|77.695719966254|-84.184247440657|-84.184247440657|-84.184247440657|-84.184247440657|-84.184247440657||-84.994721141745|-85.48582769894|-85.48582769894|-85.48582769894|-85.48582769894|-85.588418393924||-86.543413592261|-88.473933664433|-88.473933664433|-88.473933664433|-88.473933664433||-88.877423038606|-89.320473077699|-90.770450405495|-90.770450405495||-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-90.770450405495|-92.276484575625|-92.276484575625||82.925850030719|82.925850030719|82.925850030719|76.804281151889|-84.356794206696|-84.356794206696|-84.356794206696|-86.304769984437|79.782941157336|79.782941157336|79.782941157336|79.622687135267|78.41521113242|76.118009385415|74.656123489084|74.510692748694|72.243544429837|70.970487952599|70.970487952599|70.759123643692|70.759123643692|70.148467629547|69.015175706142|68.780683815473|68.666869600607|68.004300709116|67.926394590126|66.762681678915|66.693726342757|66.693726342757|66.693726342757|66.693726342757|66.693726342757|66.693726342757|65.924698293032|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922||65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.185963955793|63.566625108623|58.915696345328|56.129106533262|-59.98116760367|-59.98116760367|-59.98116760367
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||-157.26051940453|-158.98751830538|-159.96486997706|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|148.22030583314|148.22030583314|148.22030583314|148.22030583314|148.22030583314|145.86532869264|145.72285938657|145.72285938657||145.72285938657|145.72285938657|144.94261784462|143.49513673681|143.05181344237|-151.13005299759|-151.13005299759|-151.13005299759|-151.13005299759|-151.13005299759||-151.13005299759|-152.12291497229|-152.12291497229|-152.12291497229|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665||143.59197712665|143.59197712665|143.59197712665|143.59197712665|141.62632349603|140.00509608869|140.00509608869|140.00509608869|140.00509608869|136.3995586356|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161||-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-146.43000796352|-154.52351043526|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.20221780641|-153.0838900998|-153.0838900998|-153.0838900998|-153.0838900998|-155.03627389832|145.07518671649|145.07518671649|145.07518671649||145.07518671649|145.07518671649|145.07518671649|145.07518671649|145.07518671649|145.07518671649|145.07518671649|145.07518671649|145.07518671649|145.07518671649|145.07518671649|144.76353431959|143.23170361275|142.66805823373|141.83719828976|140.70526423336|140.50762754459|140.50762754459|138.79291583188||132.57213053314|129.91874029126|129.91874029126|127.69915794759|126.21822417362|126.21822417362||126.21822417362|-133.92475890438|-133.92475890438|-133.92475890438|-133.92475890438||-133.92475890438|-133.92475890438|-133.92475890438|-133.92475890438||-133.92475890438|-133.92475890438|-133.92475890438|-133.92475890438|-134.69484328473|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967||-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.86267683886|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-136.76060115225|-138.40317505075|-139.74025884647|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|130.58977660561|130.58977660561|128.63641187245|127.35024941743|127.35024941743|127.35024941743|127.35024941743|127.35024941743|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899||127.2257909899|125.74864939905|125.26349872192|124.91777890082|123.68642693489|122.66380268698|121.75144488685|121.2266072948|119.80665606472|119.06732833621|118.09480717709
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|217.42274433173|217.42274433173|216.21971507643|214.43323328315|214.43323328315|214.43323328315|214.43323328315|214.43323328315|214.43323328315|213.46131857037|210.45457414123|208.84308320651|207.33061898162|201.00738094041|200.15542462346||197.81630466246|194.68995125139|194.68995125139|194.68995125139|193.29716398809|-214.42746095778|-214.42746095778|-215.27508009775|-215.27508009775|-215.27508009775||-215.86897615705|-216.21266804194|-216.21266804194|-216.21266804194|201.15687171096|201.15687171096|201.15687171096|200.47349878013|199.60357946387|199.60357946387|199.60357946387|199.60357946387|195.70664017985|192.65883293245|192.65883293245|192.65883293245|192.65883293245||192.65883293245|192.65883293245|192.65883293245|192.65883293245|191.46500262897|191.46500262897|191.46500262897|190.64278432706|186.55642045183|180.00269013691|177.96076712397|173.99252546923|169.62836115776|169.00779247208|169.00779247208|168.02977138011|164.77863222194|162.80873929807|162.80873929807|161.52749021128|155.89415484088|150.29334017251|150.29334017251|-163.09225637333|-163.09225637333||-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.99330586213|-176.60145641718|164.38718062018|164.38718062018|164.38718062018|164.38718062018|164.38718062018|164.38718062018|164.38718062018|163.89741294224|157.85337583046|154.53319190852|151.45021251961|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-173.27717940566|-178.93520320518|-180.51911124767|-181.74957063001|-190.6803905498|171.18230587499|171.18230587499|171.18230587499|171.18230587499|171.18230587499|171.18230587499|171.18230587499|171.18230587499|171.18230587499||170.55445396185|170.55445396185|166.85554885455|166.85554885455|166.85554885455|166.85554885455|166.85554885455|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623||165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623||165.88486525623|165.88486525623|165.88486525623|165.88486525623|165.88486525623||165.88486525623|165.88486525623|165.88486525623|164.98208413751||163.4517553717|162.24626706045|162.24626706045|160.64747548547|158.64401759534|158.47543736993|155.03901356126|154.06778535209|152.69925996288|151.7462531353|147.91827893532|144.97013273734|144.97013273734|144.97013273734|144.70124336681|144.70124336681|144.70124336681|141.92208159192||-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-154.7634628402|-157.98384858356|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-163.26112506382|-164.45978716691|-164.45978716691|-164.45978716691|-164.45978716691|-166.84701047818|-166.84701047818|-166.84701047818|-167.31454157753|-167.31454157753|-167.31454157753|-167.31454157753|-167.31454157753|-167.31454157753|-170.26115496868|-171.80628885952|-172.03381322597|-172.03381322597|-175.41105473056|-175.41105473056|-175.41105473056|-176.57265724259|-176.57265724259|-176.57265724259|-178.97332195791|-180.44586313602|-180.64985549049||-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||414.87737831105|414.87737831105|413.240124319|413.240124319|413.240124319|410.70513894603|406.03571719643|402.03135956125|395.92909567262|395.92909567262|395.92909567262|395.92909567262|387.80066619874|387.35235620822|387.35235620822|387.35235620822|387.35235620822|380.67089495508|380.67089495508|380.67089495508||380.67089495508|374.15517292914|370.06129647292|369.07254410891|366.66949209801|358.76593075451|353.92456118991|352.65074568247|345.33738480441|345.33738480441||345.33738480441|345.33738480441|345.33738480441|343.12477950196|343.12477950196|343.12477950196|340.5208697754|338.95012786188|336.75904981072|332.00066853079|332.00066853079|331.44031347637|331.44031347637|331.44031347637|331.44031347637|330.64145548481|329.88330056523||329.88330056523|329.88330056523|329.88330056523|329.88330056523|329.88330056523|329.72476680913|328.01863636616|327.21716567811|326.96482798056|320.30397316036|301.43606542015|300.59618264728|294.52869643171|294.52869643171|293.84577008308|291.62808546558|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823||-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-322.91426804075|-345.67255775144|-350.49564012647|-350.49564012647|-350.49564012647|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-365.10986712371|-365.10986712371|-365.10986712371|-365.10986712371|-365.10986712371|-365.78429755011|-369.44199327671|-373.67760046278|-373.67760046278|-376.94548922948||-378.12623223468|-378.12623223468|-379.59796745694|-386.22755254547|-388.21124722993|-388.21124722993|-388.21124722993|-388.21124722993|-393.26042078203|-393.26042078203|-403.10158346169|-406.36898250572|384.87724875863|384.87724875863|384.87724875863|384.87724875863|379.84471596011|375.69725384457|373.92563083153||363.05543759113|355.94382659865|-376.85231020464|-376.85231020464|-376.85231020464|-376.85231020464||-381.00812787494|-383.61870470112|-383.61870470112|-383.61870470112|-384.09453460929||-384.09453460929|-384.09453460929|-387.32739291983|-389.0753109808||-389.79980262357|-389.79980262357|-390.18914276383|-390.18914276383|-397.12709316966|-398.13454993298|-402.53477417684|-404.36864828242|-409.76403187793|384.20267758231|384.20267758231|384.20267758231|384.20267758231|384.20267758231|384.20267758231|384.20267758231|384.20267758231|384.20267758231||383.19625478167|380.84087547084|378.85373797704|-403.42456429673|-403.42456429673|-403.42456429673|-403.42456429673|-407.78285294851|-409.96595680802|386.62303104339|386.62303104339|386.62303104339|386.62303104339|386.62303104339|386.62303104339|385.48041894632|-399.74377013327|-399.74377013327|-399.74377013327|-399.74377013327|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.71851249146|376.71851249146|376.71851249146|376.71851249146|371.95913076851|368.01236460444|367.98270207243|367.34935430872|367.34935430872|367.34935430872|366.07309950047|360.469304758|360.469304758|346.62062168749|344.69680045084|343.86088077708|334.64932730114|330.20461551255|-353.48299546382|-353.48299546382|-353.48299546382|-353.48299546382|-354.65555132916|-356.44533464319|-356.44533464319|332.09731707838|332.09731707838|332.09731707838||332.09731707838|331.10397774116|331.10397774116|331.10397774116|331.10397774116|325.27804879497|322.24751291618|321.28447140969|320.31108293839|319.8345240521|316.60508504703
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||147.5932897554|147.5932897554|147.5932897554|147.5932897554|146.62841097361|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|144.81503388462|144.79226787419|141.37669402064|140.94144453427||140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427||140.75883160057|139.97870276176|138.20295487759|138.20295487759|136.59383817643|135.8759363595|135.38493288263|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099||-143.31612337099|-143.31612337099|-144.9431188158|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-147.52264508417|-147.9418278713|-148.43009596823|-148.43009596823|-148.43009596823|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319||-153.34379902908|-153.34379902908|-153.59977574954|-154.6406510628|-154.6406510628|-155.91606009425|-155.91606009425|-155.91606009425|-156.57339417075|-161.11988509071|-169.13487479833|159.34286441836|159.34286441836|159.34286441836|159.34286441836|159.34286441836|159.34286441836|157.29929627349|156.09171347011|154.39051198285|153.77723682502|152.48358735088|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.93627508398|-158.47257508354|-158.47257508354||-158.47257508354|-158.47257508354|-158.47257508354|-158.47257508354|-158.47257508354|-158.47257508354|-158.47257508354|-158.47257508354|-158.47257508354|-158.47257508354|-160.64841004562|152.49471103405|152.49471103405|152.49471103405|152.49471103405|152.49471103405|152.49471103405|152.49471103405|152.49471103405||152.49471103405|151.29857435994|149.64119753101|147.68410867296|147.60178368448|144.75142068729||-150.31510224767|-150.31510224767|-150.31510224767|-150.31510224767|-150.31510224767||-150.31510224767|-150.31510224767|-150.31510224767|-150.31510224767||-150.31510224767|-150.31510224767|-150.31510224767|-151.6606587881|-154.83906782933|-155.67674338893|-159.52749472278|-161.31049760864|-162.87036847059|-162.95725858619|-162.95725858619|-162.95725858619|-162.95725858619|156.42422124952|156.42422124952|156.42422124952|156.42422124952|156.42422124952||156.42422124952|155.72580064237|155.60790348568|155.60790348568|155.48766942067|154.5556349311|154.5556349311|154.5556349311|154.5556349311|153.50126208571|150.42539833174|150.42539833174|150.42539833174|150.42539833174|150.42539833174|150.36878043398|146.66642751942|146.62804985353|146.62804985353|144.72712837255|144.72712837255|144.72712837255|144.72712837255|144.72712837255|144.21268668431|144.21268668431|144.21268668431|144.21268668431|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|142.64849579799|142.25111254573|141.66011830303|140.36644952396|140.36644952396|140.36644952396|140.36644952396|140.36644952396|140.36644952396|139.42521219893|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-148.23250065044|-148.64542619921|-148.64542619921|-150.08880956678|-151.85722645685|-152.91560945428||-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||-71.006929361556|-71.006929361556|-71.181605845614|-71.181605845614|-71.181605845614|-71.621786256547|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.993930254384|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167||-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167||-72.512518398228|69.378514272561|69.378514272561|69.378514272561|69.378514272561|69.378514272561|69.378514272561|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.718819486662|68.718819486662|68.718819486662||68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|67.540762573863||67.450616896578|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|69.429291685503|69.429291685503|68.130882431049|68.012922685432|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|67.766364804336|67.705400828331|66.724335966076|66.510372702243|66.191143608831||66.191143608831|66.049492095072|64.642658046174|64.131840815464|61.343709855521|60.802874837087|60.802874837087|60.802874837087|60.802874837087|60.802874837087|60.802874837087|60.802874837087|60.59433994002|60.59433994002|60.59433994002|-63.728990521421|-63.728990521421|-63.728990521421|-63.728990521421||-63.728990521421|-63.728990521421|-63.728990521421|-63.728990521421|-63.728990521421|-63.728990521421||-63.728990521421|-63.728990521421|-63.728990521421|-64.391379001395|-64.597145125695||-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695||-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695||-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.869050605902|-65.533389206075|-65.718765174176|-66.338073000672|-66.70108841234|-67.051006617078|-67.229452254517|-67.350503844401|-68.02543292485|-68.059388006642|-68.378611287491|-68.814284758453|-69.19325074429|-69.19325074429|-70.240001776425|-70.582782006493|-70.901318047036|-71.061017854997|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.944269203373|-71.944269203373|-71.944269203373|-72.396408530549|-72.801565881653|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922||69.641677760654|69.173534286876|69.04753270509|68.678372757988|67.583190274854|67.176706036285|67.176706036285|67.176706036285|66.502729743008|66.479977865224|66.214420392783
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||692.13867887458|692.13867887458|692.13867887458|690.51791481399|689.29611994848|685.29226543755|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372||682.69583112372|674.98728075704|672.23645380643|672.23645380643|653.14515578644|642.13526627639|629.74276751521|621.93671352602|604.22724815917|604.22724815917||594.37056029187|591.20003999987|587.87505800766|586.12789137497|586.12789137497|586.12789137497|578.56402454423|578.56402454423|577.83863512727|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359||576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|572.05894668876|564.78661991025|555.70347633257|550.96219931592|524.29770735623|517.69020842316|509.6161927111|509.6161927111|509.6161927111|509.52245764015|493.92964314617|485.27527822287|485.27527822287|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937||-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-552.48540618152|-587.68222689331|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-597.81958753475|-597.81958753475|-602.56239299651|-619.65389993319|-638.03825185176|-643.47203861485|-643.47203861485|-663.40429014348|-663.40429014348|-664.80584307935|-667.12190300917|-669.29945264365|-673.8760397755|-680.16571164239|632.60221721033|632.60221721033|631.17746153252||623.30916357482|623.30916357482|623.30916357482|623.30916357482|623.30916357482|623.30916357482|618.34747897744|609.42169216394|609.42169216394|609.42169216394|609.42169216394|609.42169216394|605.72464019192|600.88721733908|600.88721733908|600.88721733908|600.88721733908|592.8601256567|581.86470154256||581.86470154256|573.7141262528|562.92289866305|-598.55980243856|-598.55980243856|-598.55980243856||-598.55980243856|-598.55980243856|-598.55980243856|-598.55980243856|-598.55980243856||-598.55980243856|-598.55980243856|-598.55980243856|-598.55980243856||-598.55980243856|-598.55980243856|-598.55980243856|-598.55980243856|-600.02317322817|-607.56314562787|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158|575.99753669158||571.98504917771|568.94936084343|568.94936084343|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|550.94862771871|550.94862771871|545.71255266271|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|499.46194952531|496.27442633889|492.36158251522|485.48450506791|476.14001505755|473.10223942755|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-515.38832780914|-521.75831022474|-521.75831022474|479.88541342605|479.88541342605|479.88541342605||479.88541342605|479.88541342605|479.88541342605|479.88541342605|478.65164276614|474.69320950524|469.89165085844|469.89165085844|469.89165085844|469.89165085844|464.29119497528
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||358.11304919477|358.11304919477|358.11304919477|358.11304919477|357.42006076437|355.43166439911|354.84053477071|354.1111363175|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|350.63983143441|350.63983143441|350.63983143441||350.63983143441|350.63983143441|349.4864907648|349.15554061486|347.89830711764|-367.62937838756|-367.62937838756|-367.62937838756|-367.62937838756|-367.62937838756||-367.62937838756|-370.57154578327|-374.12198934686|-377.85942236728|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981||360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|355.92316338524|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679||-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-378.18444412433|-378.18444412433|-378.34712439867|-378.53565271808|-378.53565271808|-385.11849189813|-395.3722073879|-398.57569348438|-402.73618303826|-402.73618303826|-407.1448867529|-407.1448867529|-407.1448867529|-407.1448867529|-407.1448867529|-407.1448867529|-407.1448867529|-407.1448867529|-407.1448867529|-415.59626936575|-415.77919530493|-419.73216321316|398.58232117325||398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|398.58232117325|396.38073952595|396.38073952595|396.38073952595|396.38073952595||391.41971580629|386.68351398181|384.35747565905|-404.65348204284|-404.65348204284|-404.65348204284||-404.65348204284|-408.03497652113|-408.5159079712|-408.5159079712|-410.1315654297||-410.16888431503|-410.16888431503|-413.41668362708|-413.41668362708||-413.41668362708|-413.41668362708|-413.41668362708|-414.65604278877|-426.0072516582|-429.16306634982|410.28765146155|410.28765146155|410.28765146155|410.28765146155|410.28765146155|410.28765146155|409.8151775137|406.77211292755|405.68928130187|405.68928130187|405.68928130187|405.68928130187||405.58198075282|405.58198075282|402.85719113866|390.25523339951|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-414.02821014847|-414.02821014847|-414.02821014847|-414.02821014847|-416.10181964431|-416.10181964431|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|393.28298990789|393.28298990789|393.28298990789|393.28298990789|390.54995296133|390.54995296133|390.54995296133|390.54995296133|388.78328310265|386.56643577432|383.63880810048|382.43886867393|378.94736222016|378.75707720372|377.5134177589|370.38541914618|369.46769424716|368.88633236664|365.65259429898|365.10175950755|361.95362703258|358.23236933742|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895||352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|347.49986794398|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||-267.73700298495|-274.91661457692|-278.49096010468|-278.49096010468|-278.49096010468|-278.49096010468|-278.49096010468|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351||277.23961179652|277.23961179652|277.23961179652|277.02055865304|276.32464463318|276.32464463318|276.32464463318|275.25566966891|271.03081966493|271.03081966493||271.03081966493|268.78034121299|267.53710704609|267.53710704609|267.53710704609|264.05345742751|261.25440955216|256.43711996138|255.93348005149|252.83331720403|251.72979357034|249.67265981042|249.67265981042|249.67265981042|249.67265981042|249.67265981042|249.67265981042||249.67265981042|249.67265981042|249.67265981042|249.67265981042|248.57482118964|247.04481474956|242.77200621587|238.82723828402|235.94248433739|235.37221550198|235.37221550198|235.37221550198|231.0601317535|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141||-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-256.64465710858|-264.11969609535|-264.11969609535|-264.11969609535|-264.11969609535|-264.11969609535|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352|246.09960056556|245.95865354145||245.95865354145|245.95865354145|245.95865354145|245.95865354145|245.95865354145|245.95865354145|245.95865354145|245.95865354145|243.7651556819|239.41280013647|238.66597973376|238.66597973376|-229.06284769086|-229.06284769086|-229.06284769086|-229.06284769086|-229.06284769086|-229.06284769086|-229.06284769086||-229.06284769086|-229.06284769086|-229.06284769086|-229.06284769086|-230.10427324538|-231.94367607766||-231.94367607766|-231.94367607766|-231.94367607766|-231.94367607766|-231.94367607766||-231.94367607766|-232.30795042971|-235.29758011477|-235.9420592676||-235.9420592676|-235.9420592676|-238.30948471562|-238.30948471562|-238.70304345572|224.52176183713|224.52176183713|224.52176183713|224.52176183713|224.52176183713|224.52176183713|224.52176183713|224.52176183713|223.28973869761|219.56470854504|216.04189112697|216.00808210768|216.00808210768||214.29819430144|214.29819430144|211.30498609313|210.60165521578|206.1163351478|-217.79224524022|-217.79224524022|-217.79224524022|-217.79224524022|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-219.30347130467|-219.60070858092|-219.60070858092|-221.46189011569|-224.61044024356|-227.77326731028|-230.11001411347|-232.42113893196|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.80784211267|222.52671994238|222.52671994238|220.51691128444|217.88911943117|215.66504467504|213.69171596652|211.53666203312|211.53666203312|211.53666203312|211.53666203312|211.53666203312|211.53666203312|209.50796649513|207.46385010147|206.38705156538|205.51948925477|205.51948925477|205.51948925477|205.51948925477|205.51948925477|202.46943067424|198.84352719908|195.13724854395|193.99583724258|193.39895030268|193.39895030268|193.39895030268|193.18493693856|193.18493693856||191.64214286305|191.05516263619|190.09518074079|189.41074905443|188.18333011256|187.6112203199|187.6112203199|186.35718680293|185.64576118159|185.06861716031|183.59569370216
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||162.15360819423|162.15360819423|162.15360819423|162.15360819423|162.15360819423|162.15360819423|162.15360819423|160.13455482682|158.64756495379|156.63124973271|156.63124973271|155.63543925787|155.0509354859|150.90802436864|150.90802436864|150.90802436864|150.90802436864|-156.83505646397|-156.83505646397|-156.83505646397||-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397||-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496||-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-160.03896327515|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785||-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-164.45440733252|-164.45440733252|-164.45440733252|-167.61710338921|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|158.87452124925|158.87452124925|158.87452124925|158.87452124925|157.88557051919|157.16021500007|157.16021500007|157.16021500007|157.16021500007|155.37357076423|153.35007364239|150.92119219|149.95680082688|149.95680082688||149.95680082688|149.36533523543|148.26319819301|148.26319819301|146.98454073843|146.98454073843|146.98454073843|146.58943874502|144.7796572807|144.76885344985|144.76885344985|144.40428974896|142.98795361908|142.98795361908|142.00716617805|-149.44273399278|-149.44273399278|-149.44273399278|-149.44273399278||-149.44273399278|-149.44273399278|-149.44273399278|-149.44273399278|-149.44273399278|-149.44273399278||-149.64076864928|-149.64076864928|-149.64076864928|-149.87834954493|-150.10971532331||-150.10971532331|-150.26139752584|-151.19738979368|-151.19738979368||-151.19738979368|-151.19738979368|-151.19738979368|-151.26320796575|-152.41254344503|-152.41254344503|-152.43226788353|-152.57195634656|-153.5788477771|-154.28038140055|-155.68555870039|-155.68555870039|-155.68555870039|-156.29784011822|-157.5181520248|-159.11827055674|-159.11827055674|-159.11827055674||-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.23706273747|-160.53184667905|-162.79432808127|-162.79432808127|-163.77210942301|-163.77210942301|-163.77210942301|-165.43068208731|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-165.19992117491|-165.19992117491|-166.43547115952|-167.08261672996|-167.08261672996|-167.08261672996|-167.08261672996|-167.08261672996|-168.33374735539|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.51004245374|160.51004245374|160.51004245374|160.51004245374|159.521163809||158.38739762008|157.9230998226|157.9230998226|157.9230998226|157.9230998226|156.23428632904|155.01142186245|154.15995570688|154.15995570688|154.15995570688|154.15995570688
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||285.72945099888|285.72945099888|285.72945099888|285.08371820513|284.64176697272|283.31611532125|283.19732214514|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845||281.08898782845|278.86210812591|278.1473523955|278.1473523955|274.06959510959|273.9561019067|269.8151125515|268.03595845838|262.74482017853|262.74482017853||260.64812444424|257.33735120269|257.04485487908|256.01223387238|256.01223387238|256.01223387238|255.6631089793|253.6421648203|253.6421648203|253.42808803348|253.42808803348|252.130101138|251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539||251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539|248.62938846351|245.88487925796|244.30430343713|236.84087592325|235.78931502458|232.62492830988|232.62492830988|232.62492830988|230.56396317743|223.38766294345|220.99465224018|220.99465224018|220.05590615527|219.2574067144|217.30064055709|217.30064055709|-238.899747782|-238.899747782||-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-253.06083459881|234.60859573047|234.60859573047|234.60859573047|234.60859573047|234.60859573047|234.60859573047|231.77857004449|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-252.48888765305|-252.48888765305|-255.87459125486|-263.84399180905|-267.2538824666|-270.82320389355|-272.49800517388|-275.92750285211|-275.92750285211|-275.92750285211|-275.92750285211|-275.92750285211|-279.31332782179|-281.56366902887|266.40139650931|266.40139650931|265.30099015358||265.05392609838|263.77845735795|263.77845735795|263.77845735795|263.77845735795|263.77845735795|261.08107641281|256.96619201304|255.93757348428|255.93757348428|255.93757348428|255.05513705556|254.61061710058|252.73185903428|250.79083265916|250.79083265916|250.79083265916|246.6715089442|246.09407738863||240.42568979461|239.78215970153|233.68734687296|231.63208117449|-246.95650173957|-246.95650173957||-246.95650173957|-246.95650173957|-246.95650173957|-246.95650173957|-246.95650173957||-246.95650173957|-246.95650173957|-246.95650173957|-246.95650173957||-246.95650173957|-246.95650173957|-246.95650173957|-246.95650173957|-246.98278127042|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244|238.23457042244||237.45190608031|237.45190608031|237.45190608031|232.02780010442|231.4690230917|231.4690230917|231.4690230917|231.4690230917|230.31670290354|229.18632916745|228.29813924693|227.53800160579|227.53800160579|227.53800160579|227.53800160579|227.53800160579|213.7170945911|213.7170945911|213.7170945911|213.7170945911|213.7170945911|213.7170945911|213.31621655142|212.87683981678|212.87683981678|212.87683981678|212.87683981678|212.87683981678|212.75094136951|212.45437611206|210.48583754325|210.48583754325|207.88981457578|206.61251895546|-216.99453706271|-216.99453706271|-216.99453706271|-216.99453706271|-216.99453706271|-216.99453706271|-219.20281865339|-219.75646673022|-220.01607604356|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-226.02160567423|-227.15494969623|-227.15494969623|214.16362357802|214.16362357802|214.16362357802||214.16362357802|211.58201504571|211.58201504571|210.68056891608|209.13673934062|207.57915495854|205.05767651644|203.49786241661|203.49786241661|202.84596780285|200.26412617879
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||290.39258954017|290.32116318888|290.32116318888|287.64389463207|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.43119967399|286.43119967399|-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073||-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073|-302.08339820801|-302.08339820801|-302.08339820801|-302.86044964193||-305.58661783402|-308.76515174646|-314.89182510132|-314.89449909645|-314.89449909645|-314.89449909645|-315.2589364418|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646||304.40106951646|304.40106951646|304.40106951646|304.40106951646|303.1278413871|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141||-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-323.41513552934|-324.93348900775|299.61619067511|299.61619067511|296.49356201314|295.33650314038|295.33650314038|295.33650314038|295.33650314038|295.33650314038|295.33650314038|295.33650314038|295.33650314038|295.07755458436|295.07755458436|295.07755458436|295.07755458436|295.07755458436||295.07755458436|294.23730873224|294.23730873224|294.23730873224|291.43200285299|282.1883348079|280.13763275097|278.19898809145|278.19898809145|278.19898809145|278.19898809145|278.19898809145|278.19898809145|278.19898809145|275.50998405561|-292.99328816341|-292.99328816341|-292.99328816341|-292.99328816341||-292.99328816341|-292.99328816341|-296.11948289235|-296.11948289235|-296.11948289235|-298.60775130943||-301.21806826807|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755||-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755||-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755||-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-304.50867493074|-305.1712938141|-308.66285894438|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-309.28370154058|-309.28370154058|-309.87799011507|-312.89291222763|-312.89291222763|-312.89291222763|-312.89291222763|-312.89291222763|305.21535622396|305.21535622396|304.71311247921|302.53522473547|301.47792841148|301.47792841148|295.90214396795|293.36626870191|293.10696047716|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|289.83969743358|287.20411022622|286.37958726307|285.14342466351|284.15073265086|284.15073265086|284.15073265086|284.15073265086|284.15073265086|281.45413572535|280.6970910782|280.6970910782|280.6970910782|277.1424263076|277.1424263076|275.76510750304|275.76510750304|275.76510750304||275.76510750304|275.76510750304|275.76510750304|275.76510750304|275.76510750304|274.54068307358|274.22574879812|272.65723967206|271.79442272861|268.9904783112|261.48942373662
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||-85.056991237177|-85.056991237177|79.520901855871|79.520901855871|79.520901855871|79.453220350924|78.834136096838|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|77.359396667835|76.646135084509|76.646135084509||76.646135084509|76.646135084509|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989||-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.425830735234|-82.425830735234|-82.752658198111|-82.752658198111||-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-84.548511211334|-84.747745267892|-84.747745267892|-84.747745267892|-85.446943645504|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889||-86.854528426912|-86.854528426912|-88.468865963366|-88.468865963366|-88.468865963366|-88.921373104052|-88.921373104052|-89.381267693548|-89.381267693548|-91.400852365525|-92.886424417888|-92.886424417888|-94.521791776474|-94.521791776474|-94.521791776474|-94.521791776474|-95.20587871743|-96.681532416882|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.244325767016|87.008829851339|87.008829851339|87.008829851339|85.915644720075|84.698215355341|84.550141223915|84.550141223915|84.550141223915|83.264598511598|81.326221094023|-89.209706313147|-89.209706313147|-89.209706313147||-90.247738527737|-91.677173905331|-93.090195873002|-93.72910862788|-94.892899628308|-95.920997959405|-97.168978326883|-98.135783558233|-98.135783558233|-101.89170624519|-101.89170624519|-101.89170624519|-101.89170624519|-101.89170624519|-101.89170624519|-101.89170624519|-101.89170624519|-101.89170624519|-102.861339323||97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942||97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942||97.529326703942|97.529326703942|97.529326703942|97.529326703942||97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.529326703942|97.374951339206|96.560498317569|95.762393528729|95.762393528729|95.762393528729|95.762393528729||95.762393528729|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-104.58807488511|-104.76174843124|-105.88138784094|-107.07205676994|-107.07205676994|-107.07205676994|-107.10025160942|-107.10025160942|-107.46557637019|-107.46557637019|-107.46557637019|-109.15175014914|-109.48472082815|-109.63913454172|-110.56737088227|-111.0548607405|-111.72850288088|-111.72850288088|-113.3044457296|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-115.51919446409|-115.51919446409|-116.95382399493|-119.07706339606|-119.07706339606|-119.07706339606|-119.59117849942|-119.59742396271|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923||-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|71.332750112317|71.332750112317|71.332750112317|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017||70.198772281236|68.618632680649|67.160981264903|66.316028607717|66.316028607717|58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.734363397581||58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.425124098441|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502||-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298||-64.455253047298|-64.455253047298|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.512784039949|-65.525315430401|-69.946249542901|-69.946249542901|-69.946249542901|-71.415830994391|-72.697319220054|-72.697319220054|-74.292658274425|-74.370579616834|-74.370579616834|-78.600063845635|-78.833404272928|-78.97900185878|-78.97900185878|-78.97900185878|-79.342778791928|-80.37253190626|-81.657259216456|75.690645385448|75.690645385448|75.690645385448|75.690645385448|75.690645385448|75.690645385448|75.690645385448|75.690645385448|75.690645385448|74.925444471244|73.802711128531|70.908012415897|70.829454662547|70.555507503334|69.58723389924||-76.635291214762|-76.635291214762|-76.635291214762|-76.635291214762|-76.635291214762|-76.635291214762|-79.800198959201|72.493988310516|72.493988310516|72.493988310516|72.493988310516|72.493988310516|70.515946245969|70.515946245969|70.515946245969|-75.571134101535|-75.571134101535|-75.571134101535|-75.571134101535||-75.571134101535|-75.571134101535|-76.485394126576|-76.485394126576|-76.633128622325|-76.633128622325||-76.633128622325|-78.14792450617|-78.700469215161|-78.989412527887|-80.254503408206||-80.254503408206|-80.254503408206|75.162248142677|75.162248142677||75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|75.162248142677|74.352059605291|74.352059605291|74.352059605291|74.352059605291|74.352059605291||74.352059605291|74.352059605291|74.352059605291|-77.834042918466|-77.834042918466|-77.834042918466|-78.83060517552|-79.979002902271|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.968774758502|-81.149115478236|-81.149115478236|-81.149115478236|-81.149115478236|-81.972909409954|-83.406009099168|-83.885564801077|-83.949569698815|-85.005609296698|-85.480479530646|-86.911146062562|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-87.770549712408|-89.238387992899|-89.53154280773|-90.290603458784|84.836815314171|84.836815314171|84.836815314171|84.742575809555|82.53258045205|82.047034242513|80.805752386725|80.805752386725|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.890849615409|-85.556223897221|79.825025859895|79.825025859895|79.825025859895|79.825025859895||79.825025859895|79.825025859895|79.825025859895|79.825025859895|79.341414468623|79.021316125482|79.021316125482|78.749240427646|78.140821171506|78.060357518443|77.552624008665
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||-158.49464596414|-158.49464596414|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-160.11635120449|-161.54816847971|-163.63628538127|-163.63628538127|-163.63628538127|-164.67098313223|-164.67098313223||-164.67098313223|-164.67098313223|-164.67098313223|-164.67098313223|-164.67098313223|-164.67098313223|-164.69767684286|-164.69767684286|-164.69767684286|-164.69767684286||-164.69767684286|-166.27964188595|-167.83404389508|-168.43894281529|-169.07747633838|-169.07747633838|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|160.24146194136|-167.81262862293|-167.81262862293||-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-169.0386755953|-169.78019449553|-169.82483717955|-171.16239385646|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796||-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-175.30156361122|-175.83404240629|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|166.16153737717|166.16153737717|166.16153737717|166.16153737717|165.8283642841|164.09707780156|-173.25760990803|-173.25760990803|-173.25760990803|-173.25760990803|-173.25760990803|-173.25760990803|-173.25760990803|-173.25760990803||-173.25760990803|163.01890156242|161.72600271937|161.27037646078|161.27037646078|161.27037646078|161.27037646078|160.2322685805|160.2322685805|160.2322685805|160.2322685805|160.2322685805|160.2322685805|160.2322685805|160.2322685805|-166.44931608969|-166.44931608969|-166.44931608969|-166.44931608969||-166.44931608969|-166.44931608969|-166.44931608969|-166.44931608969|-166.72923413177|-167.0902665551||-168.55056608336|-168.91674802719|-169.39305282101|-172.05950096432|-173.82240389972||-173.82240389972|-174.43016535929|-174.43016535929|-174.43016535929||-174.43016535929|-174.43016535929|-175.58713729835|-175.60848710776|-176.5216464758|-177.95327459442|-178.27696574308|-178.27696574308|-178.49992246735|-179.12519061845|-179.12519061845|-179.64521352761|172.62106913706|172.62106913706|172.62106913706|172.62106913706|172.62106913706|172.62106913706||172.62106913706|171.16896374116|170.65863474088|168.27491906702|164.85490495429|163.59542255121|163.50058597677|162.96069340301|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.98067466652|-171.08798293975|-171.1649771786|-171.48191823962|-172.07045396172|-172.66274042487|-174.08359369039|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-175.16680376763|-175.98477684387|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|168.95247619008|168.95247619008|168.13497890207|167.1360910598|165.25287736164||163.5193069589|162.51272527244|162.51272527244|162.51272527244|162.45959014275|162.45959014275|162.45959014275|162.45959014275|160.8923161756|160.51356912155|160.51356912155
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||-269.40834680667|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-277.51605017106|-278.33394985641|-279.04938995005|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708||-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708||-280.90510778626|-280.90510778626|-280.90510778626|-281.54789469198|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.66583907321|-284.66583907321|-284.66583907321|-284.66583907321|-293.43642886947|-293.43642886947||-293.43642886947|273.14506745796|273.14506745796|273.14506745796|273.14506745796|273.14506745796|272.92717264293|272.92717264293|271.17881582179|265.52967450794|260.30962905982|260.30962905982|255.13513607558|252.13712391511|252.13712391511|251.01403050572|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005||-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-284.3445326451|-287.64020720283|-287.64020720283|-287.64020720283|-296.07105033442|-300.99609128683|-303.16445184388|-303.16445184388|-303.16445184388|-303.16445184388|-305.38605611234|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-312.18498597036|-316.03828762046|-316.03828762046|-316.03828762046|-324.97487984164|-324.97487984164|-326.52862422183|-330.91274359436|-330.91274359436|-334.85276225111|-339.54138737808|-346.87821219906|-351.31040991175|-351.31040991175||-351.31040991175|-351.31040991175|-351.31040991175|-353.09046128974|-359.70939078581|-360.96932872414|328.91205330179|328.91205330179|328.91205330179|328.91205330179|328.91205330179|328.91205330179|328.91205330179|328.91205330179|316.64036894516|-341.29594434001|-341.29594434001|-341.29594434001|-341.29594434001||-341.29594434001|-341.29594434001|-341.29594434001|-341.29594434001|-341.29594434001|-343.9435646611||-349.60727697804|-351.58865702367|-355.17012450989|-355.17012450989|-358.43625521987||-358.93360429703|-360.11622943811|-364.55369419447|-368.375741369||-368.375741369|-368.375741369|-368.375741369|-368.375741369|-374.41137163558|338.37971172947|338.37971172947|338.37971172947|338.37971172947|338.37971172947|338.37971172947|338.37971172947|338.37971172947|337.02385641786|337.02385641786|319.89265519915|319.89265519915|319.89265519915||319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|312.07905834845|297.12690171854|292.44537236576|289.37866759173|282.62000050118|282.62000050118|282.62000050118|282.62000050118|282.62000050118|280.73804817786|279.13672087579|276.0551412744|276.0551412744|276.0551412744|276.0551412744|276.0551412744|276.0551412744|275.04572107203|273.63465779955|273.63465779955|273.1481040709|270.78612254349|270.78612254349|270.78612254349|269.26466924049|267.39265379748|265.85183816311|260.64481889271|258.31946869554|258.31946869554|258.31946869554|258.31946869554|256.45655653942|253.8398401789|250.40015607985|246.61945538649|246.61945538649|245.46105157146|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-265.19501756723|-265.19501756723|-265.53550078135|-267.02620661767|-270.62078903022||249.23199403497|249.23199403497|249.23199403497|249.23199403497|249.23199403497|246.68334725402|245.89864439662|245.89864439662|245.89864439662|245.70406018027|243.10894755001
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||-274.96021347331|-284.40633901277|-289.42492224021|-293.94850334903|-305.3977850254|-306.85571761233|-306.85571761233|-306.85571761233|-306.85571761233|-306.92526091583|-308.31251185743|-312.52000049318|-317.09666531577|-320.47129920339|-325.6547879468|-326.17642182891|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603||-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-332.51521063615||-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615||-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-372.81522698721|-384.48470078929|-424.28882430906|-426.0505081163|-433.81224229447|-439.45466293353|-450.06865590433|-452.26104610766|-452.26104610766|-463.74615339002|-467.33324870756|-478.229334298|-485.40091709652|-487.78435266855|-500.46983399262|-507.94308566887|-507.94308566887|-527.28735287806||-556.60323347671|540.77234659938|540.77234659938|540.77234659938|540.77234659938|535.69147587648|517.83824264596|517.77875552785|506.3303573519|506.3303573519|506.3303573519|494.20490894863|494.20490894863|492.03379165407|486.39028540448|483.85312473328|483.76345117391|480.70218634938|478.76936992379|474.51652573184|471.8883773865|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-545.02172638661|-546.60870124771|-548.16077075483||511.08003246088|511.08003246088|511.08003246088|511.08003246088|511.08003246088|511.08003246088|511.08003246088|511.08003246088|511.08003246088|511.08003246088|509.10945311408|505.72607310439|505.72607310439|505.72607310439|505.72607310439|502.97579407399|502.97579407399|502.97579407399|502.97579407399||502.97579407399|502.97579407399|502.97579407399|502.97579407399|-543.5726458634|-543.5726458634||-543.5726458634|-543.5726458634|-543.5726458634|-543.5726458634|-543.5726458634||-543.5726458634|-543.5726458634|-543.5726458634|-543.5726458634||-543.5726458634|-543.5726458634|-543.5726458634|-543.5726458634|-543.5726458634|-543.5726458634|-565.62182310831|-573.62036640127|-579.04204868696|-599.83392169103|-605.41377977806|-605.41377977806|-614.34648423148|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074||-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|585.45240087633|585.45240087633|585.45240087633|585.45240087633|585.45240087633|585.45240087633|577.13157389036|567.46431183673|563.74831035244|-594.29877034396|-594.29877034396|-597.51563391531|-597.51563391531|-598.7998115497|-598.7998115497|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|574.07303891959|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.65296545899|-604.65296545899|-608.31603559933|-608.31603559933|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|569.14598975587||562.76473972983|560.53634275537|560.13632208043|560.13632208043|560.13632208043|551.96787522825|550.15811064843|550.15811064843|548.02845831053|547.81439622394|543.98432533997
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|-42.610388843483|-42.610388843483|-42.843487942954|-43.084429860932|-43.242976216058|-43.574418204339|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612||-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612||-43.747243986612|-44.380828338735|-44.676198806887|-45.015498521731|-45.141677789239|-45.141677789239|-45.141677789239|-45.141677789239|-45.141677789239|-45.141677789239|-45.186174380537|-45.186174380537|-45.186174380537|-45.186174380537|-45.186174380537|-45.237275966826|-45.237275966826||-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.517349271645|-45.517349271645|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.756823305897|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781||-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-47.252536252722|43.571349404935|42.197053775394|41.685830607656|41.685830607656|41.685830607656|41.685830607656|41.685830607656|41.685830607656|41.685830607656|41.685830607656|40.981756756309|40.700839967202|40.339495096682|39.805477789242|39.303438561442||39.303438561442|38.873263033763|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.566356435642|38.340118372027|-39.994816115595|-39.994816115595|-39.994816115595|-39.994816115595||-39.994816115595|-39.994816115595|-39.994816115595|-39.994816115595|-39.994816115595|-40.048138198032||-40.639322661442|-41.360912957768|-41.415910770609|-41.415910770609|-41.415910770609||-41.415910770609|-41.415910770609|-41.633686652009|-41.633686652009||-41.633686652009|-41.948542716574|-42.242267108043|-42.357519653196|-42.856132854748|-43.00803032377|-43.764169274201|-44.002123233259|-44.002123233259|-44.299580437806|-44.496012386998|-44.496012386998|-44.496012386998|42.453594621209|42.453594621209|42.453594621209|42.453594621209|42.453594621209||42.453594621209|41.917012144226|41.471779215223|40.629197398696|40.257442571359|-42.449812807539|-42.449812807539|-42.449812807539|-42.449812807539|-42.449812807539|-42.449812807539|-42.449812807539|-42.817193894363|-42.891879510853|-43.214310804974|-43.470387337103|-43.470387337103|-43.58761409868|-43.58761409868|-43.58761409868|-43.58761409868|-43.880129115992|-44.116253183079|-44.209517167012|-44.209517167012|-44.209517167012|-44.209517167012|-44.998284370137|-44.998284370137|-44.998284370137|-44.998284370137|-44.998284370137|-44.998284370137|-45.006982413081|-45.30109001878|43.11494956588|43.11494956588|43.11494956588|43.11494956588|43.11494956588|43.11494956588|43.000372564047|43.000372564047|42.652357378767|42.458175331538|42.42350584289|42.317687067589|42.317687067589|42.317687067589|42.317687067589|42.317687067589|42.317687067589|42.317687067589|41.533542245848|41.147826082422|40.744249854832|40.621701673983|40.621701673983|40.621701673983|40.621701673983|40.621701673983|40.621701673983||39.884263867375|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||-360.29267030015|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154||-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154||-373.83813906994|-376.39542538757|-376.39542538757|-376.39542538757|356.12195505779|356.12195505779|353.89291584171|353.89291584171|353.89291584171|352.52380256826|351.96256552995|347.94950142866|347.94950142866|347.94950142866|347.94950142866|347.94950142866|347.94950142866||347.94950142866|347.94950142866|347.94950142866|347.94950142866|346.34379112462|344.27000758096|340.55804980512|337.33590955995|336.15129036663|335.08034541605|332.01093236603|331.70963479852|326.83291670321|324.18719870778|323.75302894614|322.15655186995|315.41172762297|311.90490499424|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719||-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-354.42248490733|-354.77107528494|-356.83813798479|-362.074605492|-362.94908076701|-362.94908076701|345.89825762946|345.89825762946|345.89825762946|342.57407758743|342.57407758743|342.57407758743|342.57407758743|342.57407758743|342.57407758743|342.57407758743|342.57407758743|341.01453058488||340.70999275056|339.0806017541|335.9163315501|335.9163315501|335.9163315501|334.95294027485|334.21976375754|332.70749982391|331.65377875559|331.65377875559|331.65377875559|328.42645000079|322.84771435635|321.83301981706|318.3866676624|317.05463582226|313.36627897894|311.62474329909|309.59303922609||306.49753603716|306.49753603716|306.49753603716|306.49753603716|306.49753603716|306.49753603716||306.49753603716|306.49753603716|306.49753603716|306.49753603716|306.49753603716||306.49753603716|306.49753603716|306.49753603716|306.49753603716||305.41090266306|305.41090266306|305.41090266306|305.41090266306|305.41090266306|305.41090266306|304.19765924965|303.87350966704|303.43069414796|303.43069414796|303.43069414796|303.43069414796|303.43069414796|303.43069414796|303.43069414796|303.43069414796|303.43069414796|302.72911532391||301.13939547819|301.13939547819|299.54598188712|298.73368449268|298.73368449268|298.73368449268|298.73368449268|298.73368449268|298.10362017757|298.10362017757|298.10362017757|298.10362017757|298.10362017757|295.2818086744|293.24701797969|292.7822786173|280.65354769327|279.82617425332|279.82617425332|279.82617425332|279.67874070682|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|276.63660155863|270.04457803932|-287.38897901177|-287.38897901177|-287.38897901177|-287.38897901177|-287.38897901177|-287.38897901177|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.71696681444|-293.1560675244|280.03541337854|280.03541337854|280.03541337854|280.03541337854|280.03541337854|277.4904573428|275.05439609812|273.73608414526|273.73608414526|273.73608414526|272.75495080811|268.93014972535|268.93014972535|268.93014972535|267.72015367975||264.74295368714|262.03883214044|259.24815034919|259.10461054966|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||94.291677247387|94.09590350042|94.09590350042|94.09590350042|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707||-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603||-99.319987969603|-99.319987969603|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|93.926562321373|93.302570568398|92.536870770464|92.536870770464|92.536870770464|92.536870770464||92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.320795064513|92.13365597785|91.15906360481|89.506181800077|88.192982236224|87.181090610642|86.73565596278|86.59684412938|86.127450483591|86.127450483591|84.810673404033|84.810673404033||84.810673404033|84.810673404033|84.810673404033|83.62408137354|80.808977710238|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.409491037144|-91.409491037144|-92.304306456437|-92.304306456437|-92.304306456437|-92.490764952277|-92.490764952277|-92.490764952277|-92.490764952277|-92.490764952277|-92.863070117737|-95.577855652466|-96.377897441271|-96.724331524508|-99.878698828637|-100.35008482987|-100.35008482987|-100.35008482987|-100.35008482987|-100.35008482987|-100.35008482987|-100.35008482987|-100.35008482987|-100.35008482987|-102.34037033777|-104.98859296089|99.545826203466|99.545826203466||99.545826203466|99.502583670219|98.1150957474|97.660055481213|97.660055481213|97.660055481213|97.660055481213|96.564506039374|95.449449628982|93.910304898579|93.910304898579|93.675340725933|93.198713172315|92.603338732585|91.312511989656|89.748626891312|-94.733674042982|-94.733674042982|-94.733674042982||-94.733674042982|-94.733674042982|-94.733674042982|-94.733674042982|-94.733674042982|-94.733674042982||-94.733674042982|-94.733674042982|-94.733674042982|-94.733674042982|-94.733674042982||-95.330474634482|-95.47840563131|-95.47840563131|-95.47840563131||-95.47840563131|-95.47840563131|91.843541688026|91.843541688026|91.843541688026|91.843541688026|91.843541688026|91.843541688026|91.843541688026|91.843541688026|91.843541688026|91.843541688026|91.843541688026|90.907264252836|89.688353984814|88.864278865369|88.400768783923|88.055589600002||87.415098741756|86.323442012188|85.704872756973|85.704872756973|83.761524047868|83.1960789716|83.1960789716|81.691465176527|81.691465176527|81.691465176527|81.691465176527|81.367741255169|81.133694277139|81.133694277139|80.200212065745|80.085449462526|80.085449462526|79.747745657156|79.747745657156|79.747745657156|79.747745657156|79.747745657156|79.747745657156|79.724410528252|79.724410528252|79.233787000521|78.331425812889|78.053053912243|78.027373270547|77.934516873428|77.934516873428|77.934516873428|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.399470757527|77.399470757527|77.399470757527|77.399470757527|77.399470757527|77.399470757527|77.399470757527|76.946913241328|75.99456288967|75.037925271562|74.981026468864|74.370917645565|74.370917645565|74.370917645565|74.370917645565|74.370917645565||73.928521623734|73.245304967302|73.245304967302|73.127001975794|72.799728842598|72.375556416989|72.375556416989|71.764504586857|70.875564110722|70.270625552034|70.024296441313
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||-121.96065951245|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997||118.34461985997|118.27190100677|118.27190100677|118.27190100677|116.42320046963|114.72797887129|113.2305314519|112.77313432122|112.77313432122|112.77313432122||112.77313432122|112.77313432122|112.77313432122|112.05896666492|112.05896666492|112.03301432889|111.35029351227|109.3008823076|108.04264404146|107.71653478931|107.71653478931|107.52212437866|106.88958432143|106.10403311986|106.08933777903|106.08933777903|106.08933777903||106.08933777903|106.08933777903|106.08933777903|106.08933777903|105.73537683591|105.48152934296|105.16781161873|104.7431268013|103.83847101932|102.32913439809|97.935148907358|97.121554799273|93.725000005513|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171||-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.953365139527|-100.48735152832|-104.05938923747|-104.21424555963|-104.21424555963|-105.72527350525|-106.20372561303|-106.20372561303|-106.20372561303|-106.20372561303|-106.20372561303|-106.83580799994|-106.83735302464|-106.83735302464|-106.83735302464|-106.83735302464|-106.83735302464|-107.60094312579|-108.94827158088|-112.35994595548|-113.30095745745|-115.83765280713|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664||108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|108.0170500664|107.44447611748|106.39986983565|106.39986983565|-112.90081929262|-112.90081929262|-112.90081929262|-112.90081929262||-112.90081929262|-113.38091308867|-113.84629554233|-113.84629554233|-113.84629554233|-115.30477353689||-115.8180802835|-116.30954997184|-116.30954997184|-116.30954997184|-116.54767319174||-116.54767319174|-116.54767319174|111.02873934617|111.02873934617||111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|111.02873934617|110.98898843047|110.98898843047|110.98898843047|110.98898843047|110.59387454189||109.78003501005|109.02341756895|108.40858576116|107.49501911574|107.49501911574|106.78464124534|106.78464124534|106.78464124534|105.3707148006|105.08579322259|96.668100478033|95.670669690083|95.297411326248|94.354186643896|94.354186643896|94.354186643896|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|91.808478402438|90.762757883405|90.011391441283|90.011391441283|90.011391441283|90.011391441283|90.011391441283|89.265991626247|88.598876566869|87.452086549315|-91.82224477036|-91.82224477036|-91.82224477036|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049||-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717||130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|129.62517683032|129.62517683032|129.62517683032||129.62517683032|129.62517683032|129.62517683032|129.62517683032|129.52047540879|127.39108287044|127.39108287044|127.39108287044|127.39108287044|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097||127.21995887097|127.21995887097|127.21995887097|127.21995887097|126.68906529012|125.38715313068|125.38715313068|125.38715313068|125.38715313068|125.38715313068|125.38715313068|125.08461367412|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467||-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-135.55666394182|-135.74712546608|-136.0398371095|-136.0398371095|-136.0398371095|-138.73365469714|-140.19581848537|132.01354990692|132.01354990692|132.01354990692|132.01354990692|132.01354990692|132.01354990692|132.01354990692|129.26839204067|129.20988448719|128.2275271899|128.2275271899|128.16665093175|126.58630092135|125.17755495167|124.28220156682|124.28220156682||124.28220156682|123.89077524623|123.40416673329|123.40416673329|122.47111137687|122.47111137687|122.47111137687|122.47111137687|120.52269784526|120.52269784526|120.52269784526|120.04734535663|120.04734535663|119.46372096239|118.90335366128|115.67183872725|112.49815534513|109.90349328644|-117.02305586202||-117.02305586202|-117.02305586202|-117.02305586202|-117.7189050066|-117.7189050066|-117.7189050066||-117.7189050066|-117.7189050066|-117.7189050066|-117.7189050066|-117.7189050066||-117.7189050066|-117.7189050066|-117.7189050066|-117.7189050066||-117.7189050066|-117.7189050066|-117.7189050066|-117.7189050066|-118.21247305246|-118.21247305246|-118.23991027775|-118.59662009282|113.40501421124|113.40501421124|113.40501421124|113.40501421124|113.40501421124|113.40501421124|113.40501421124|113.40501421124|113.40501421124|113.40501421124||113.40501421124|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|112.6517084926|112.6517084926|112.01356536477|111.99507725602|-117.11782331689|-117.11782331689|-117.11782331689|-117.11782331689|-117.11782331689|-117.11782331689|-117.71712508591|-117.71712508591|-117.71712508591|-117.71712508591|-117.71712508591|-117.71712508591|-118.52347284326|113.07263025185|113.07263025185|113.07263025185|113.07263025185|113.07263025185|113.07263025185|112.11291963679|111.42935945836|111.27988741971|111.27988741971|111.27988741971|110.50932060985|109.83747435177|109.83747435177|109.83747435177|109.49886269663||108.40686540366|108.40686540366|108.10707611244|107.68508131417|107.47869981563|106.97911277122|105.94568395953|105.14908886332|105.11325464595|105.11325464595|104.40861861296
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796||-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-197.15812201192||-197.23901425126|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168||-197.87045918168|-197.87045918168|-199.81417503889|-199.81417503889|-199.81417503889|-199.81417503889|-199.81417503889|-202.33234487792|179.19005782685|179.19005782685|179.19005782685|179.19005782685|179.19005782685|179.19005782685|179.19005782685|178.43506672737|174.33217381692|174.33217381692|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262||-196.61600545787|-197.82596814791|-199.07791362579|-199.07791362579|-199.07791362579|-199.07791362579|-199.07791362579|-203.6993687454|-203.6993687454|-212.95541178553|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.62437760325|199.62437760325|199.62437760325|199.62437760325|199.62437760325|198.87477277974|198.87477277974|198.87477277974|198.87477277974|198.87477277974|198.87477277974|195.10141514915|193.0287915245|192.57567033838|192.57567033838|191.71629556098|190.43088778829|187.56598683834|185.75998117129|182.92437152705||182.92437152705|181.37096680361|180.56996715022|179.87423001157|179.87423001157|179.87423001157|179.87423001157|178.90359137706|176.34760309514|176.34760309514|176.34760309514|-180.29495082377|-180.29495082377|-180.29495082377|-180.29495082377|-180.29495082377|-180.29495082377|-180.62747272384|-182.37067662206||-182.37067662206|-182.37067662206|-182.37067662206|171.52421265949|171.52421265949|171.52421265949||171.52421265949|171.52421265949|171.52421265949|170.98524730855|170.58774418832||170.58774418832|170.58774418832|170.58774418832|170.58774418832||170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.58774418832|170.42820227589|170.42820227589||168.92078423992|165.11642228779|-180.12414056335|-180.12414056335|-180.12414056335|-180.12414056335|-180.12414056335|-180.97237779337|-183.41986170563|-186.51817078892|-188.37185822927|-191.97429065134|-193.92870775225|192.260242848|192.260242848|192.260242848|192.260242848|192.260242848|192.260242848|192.260242848|183.95882967269|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-197.47364535529|-198.81539628778|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|188.99348958261||187.67383119621|187.67383119621|187.67383119621|187.67383119621|187.67383119621|187.35226442591|186.19454195517|185.84310068044|184.51622341908|183.83857757556|181.84064008911
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||-278.91476523184|-287.10475081098|-291.91639453716|-293.77599135314|-295.34998693372|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-298.54236206907|-299.45875787623|-305.50805250679|285.44978171172|285.44978171172|285.44978171172|285.24127280642||285.24127280642|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155||306.00394273138|306.00394273138|306.00394273138|306.00394273138|306.00394273138|306.00394273138|305.32049884107|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066||304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|299.3547749177|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874||-315.86620876924|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-321.23446832464|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-340.68592566826|-340.68592566826|-340.68592566826|-340.68592566826|-344.38071398578|-351.23914034987|-355.16903181235|-360.93920676091|-363.65580163375|-368.08526977318|-370.67759093993|-371.11510891112|-373.41457413735|-376.57315115468|-381.58737579469|-383.50986497804|-386.68428228083|-388.79532069832|-398.94924311803|369.56407868268|369.56407868268|369.56407868268||369.56407868268|369.56407868268|369.56407868268|369.56407868268|369.56407868268|369.56407868268|369.56407868268|369.56407868268|361.56630894213|359.65112347698|359.65112347698|357.46801466517|354.10736608034|353.2529219469|346.56463539763|346.56463539763|346.56463539763|346.56463539763|346.56463539763||346.56463539763|346.56463539763|346.56463539763|346.56463539763|346.56463539763|346.56463539763||346.56463539763|346.56463539763|346.56463539763|346.56463539763|346.56463539763||346.56463539763|346.56463539763|346.56463539763|346.56463539763||346.56463539763|346.56463539763|346.56463539763|346.56463539763|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905||345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|344.94805728764|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-365.67103181404|-365.67103181404|-373.03948535436|359.6969385291|359.6969385291|359.6969385291|359.6969385291|359.6969385291|359.6969385291|359.6969385291|358.66881923155|356.18147849459|350.71441946447|350.69990359876|345.7855001195|344.59511031019|344.59511031019|344.59511031019|343.34706040975|343.34706040975|343.34706040975|341.81027816795|335.57883041336|335.57883041336|335.57883041336|335.57883041336|335.57883041336|-353.91409003908|-353.91409003908|-353.91409003908|-353.91409003908|-356.053560889|336.08320266495|336.08320266495|336.08320266495|333.87130516646|331.64304530485|329.81225445385|329.41695841281|326.55891948484|326.55891948484|326.55891948484|326.55891948484|326.55891948484||325.38741344609|325.38741344609|323.17434400097|322.8465001161|319.65499253351|317.04501496508|316.97705041864|316.97705041864|313.54671183669|313.36650260182|313.36650260182
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||294.17701818647|294.17701818647|294.17701818647|292.07280754714|287.29367091556|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|285.7058281613||285.7058281613|283.93425419072|281.66242498711|281.66242498711|281.66242498711|281.66242498711|266.27636691547|263.02597354758|259.5523474683|259.5523474683||259.5523474683|259.5523474683|259.5523474683|259.5523474683|259.5523474683|259.5523474683|256.99954636778|255.40834165376|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326||255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|253.9839660356|253.9839660356|253.9839660356|249.50884837018|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556||-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-269.02676700816|-274.13012869342|-282.15901886074|-285.64743789354|-285.64743789354|-285.64743789354|-287.8495363662|-287.8495363662|-287.8495363662|-287.8495363662|-287.8495363662|-287.8495363662|-290.65560719061|-290.65560719061|-290.65560719061|-290.65560719061|-290.65560719061|-293.00872926235|-297.69972027143|-298.92022480788|-302.63692309925|-305.20886480036|-305.20886480036|-305.20886480036|-306.40539828078|-319.42405330623|-320.75005861879|-328.96980186701|-333.23002615388|-333.23002615388|-334.58780405715|-340.87589393937|-346.37321786178|-346.49830978064|-346.49830978064||-346.49830978064|-346.49830978064|-346.49830978064|-346.49830978064|-346.49830978064|-346.49830978064|-346.49830978064|-346.49830978064|-346.49830978064|-346.49830978064|316.30745954751|316.30745954751|316.30745954751|316.30745954751|316.30745954751|316.30745954751|315.8844650083|314.67210725206|311.10764093816||309.78653219475|305.42114383129|302.03404883707|294.85033204119|287.72299456593|287.72299456593||287.72299456593|-311.68723089204|-311.68723089204|-311.68723089204|-311.68723089204||-311.68723089204|-312.60052937386|-318.34504687916|-319.96949246339||-321.209977181|-321.48690905311|-324.10713486913|-326.16646645072|-329.50951886181|-332.2889036073|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796||313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|311.53796791072|311.53796791072|306.56496624411|304.41337844988|304.41337844988|293.00264943596|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|288.97010363859|288.97010363859|288.97010363859|288.97010363859|284.07746324621|284.07746324621|284.07746324621|284.07746324621|284.07746324621|281.4318886872|275.34517032961|275.34517032961|270.33465207793|253.27448166419|253.27448166419|252.1543900885|252.1543900885|252.1543900885|251.46480500314|251.46480500314|251.46480500314|248.27145997257|246.73271689118|242.2552546892|237.6236185932|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209||237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|229.7799116718|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||-61.964825033278|-64.100914609797|-66.081017852235|-66.745575137059|-68.277279742471|58.065434502652|58.065434502652|58.065434502652|55.613616571482|54.145795832802|53.88659977757|53.88659977757|53.816172433035|53.816172433035|52.421109076067|52.421109076067|52.098454444192|49.454353933624|46.855215740526|46.055816491185||46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185||46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|45.921484876274|45.831212839225|45.831212839225|45.023015376306|44.257106583836|44.257106583836|44.257106583836|44.257106583836|44.257106583836|44.257106583836|42.275471786131||41.157744835338|39.403050791909|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.931824567897|-36.308116557401|-36.308116557401|-37.389852340797|-37.663522163181|-37.663522163181|-37.663522163181|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914||-37.900420666914|-38.38519128294|-38.754797655231|-38.754797655231|-38.754797655231|-38.754797655231|-38.754797655231|-38.754797655231|-39.730886041993|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.503299567155|-42.491444531472|-43.819382499093|-44.946534923309|-45.613925937805|-48.726173193359|-49.243017576241|-49.243017576241|-49.676843499577|-49.676843499577|-50.315382903854|-50.883560857302||44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|44.77069271409|43.604935416508|43.403817239655|43.237959401755|42.209924186764|41.622169021342|41.622169021342|41.622169021342||41.622169021342|41.622169021342|41.622169021342|41.622169021342|41.622169021342|41.622169021342||41.622169021342|41.622169021342|41.622169021342|41.585504795266|41.585504795266||40.966768353373|40.966768353373|40.966768353373|40.966768353373||40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|40.966768353373|38.99585437023|38.479973860707|38.479973860707|38.479973860707|38.479973860707|38.479973860707||38.479973860707|-44.120129392432|-44.120129392432|-44.120129392432|-44.120129392432|-44.372807245117|-44.372807245117|-44.372807245117|-44.372807245117|38.08058026201|36.451622145777|35.714190740723|34.893691875506|-39.876544308397|-39.876544308397|-39.876544308397|-39.876544308397|-39.876544308397|-39.876544308397|-39.89949451523|-40.728048071121|-40.782276931576|-41.628561792026|-41.628561792026|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-43.124086886142|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-45.059265418185|-46.007514842498|-47.01279415924|-48.326160905964|-49.645179428665|-51.420200840199||-52.968000111276|-53.75805461108|-55.297162661942|-56.591025072107|-57.738362530612|-58.843735831472|-60.040537668039|57.833691712694|57.833691712694|57.833691712694|57.833691712694
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|200.52674741393|198.58917352497|197.29365182867|197.29365182867|197.29365182867|197.29365182867|194.10627689351|194.05599358862|194.05599358862|194.05599358862|194.05599358862|194.05599358862|191.59722215142|190.30246566629|188.59885474152||187.63067363044|187.34824247647|185.242324315|185.242324315|185.242324315|178.91785373785|176.57317373596|174.78797003784|174.24221806254|174.24221806254||174.24221806254|174.24221806254|174.24221806254|173.53736830235|173.53736830235|173.53736830235|171.8918377735|171.8918377735|170.98331757141|168.76145596585|168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497||168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497|166.63030746285|166.14363960266|166.14363960266|166.14363960266|165.79154569838|163.21004552017|162.63365924768|159.55018263848|157.78497473437|157.78497473437|154.77080458224|149.38423239987|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331||-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-169.31192091113|-177.62712773355|160.58768665372|160.58768665372|160.58768665372|160.58768665372|160.58768665372|160.58768665372|159.84465336335|157.61293967048|155.95344513777|155.95344513777|153.86660733624|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-173.13795717244|-176.03141624027|-176.03141624027|-176.03141624027|-176.99041024831|-176.99041024831|-176.99041024831|-176.99041024831|-176.99041024831|-176.99041024831|-178.91645857126|-179.57190668616|-180.52847747464|-180.52847747464||-180.52847747464|-180.52847747464|-181.99714321184|-186.39293463018|-189.45437645676|-192.49984544389|179.89139754661|179.89139754661|179.89139754661|179.89139754661|179.89139754661|179.89139754661|178.28322227673|177.66857749307|177.52167255707|177.52167255707|177.52167255707|177.52167255707|177.52167255707||-188.38862385871|-188.38862385871|-188.38862385871|-188.38862385871|-188.38862385871|-188.38862385871||-191.17180299894|-191.97862529569|-191.97862529569|-191.97862529569|-191.97862529569||-191.97862529569|-191.97862529569|-191.97862529569|-191.97862529569||-191.97862529569|-191.97862529569|-191.97862529569|-191.97862529569|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814||-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-198.45205916746|186.39816781088|186.39816781088|186.39816781088|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|183.15229297594|182.66282183281|179.6936923834|178.39299221528|176.82082261523|172.86591730604|170.39546553834|170.16256197959|170.16256197959|170.16256197959|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|167.91680019567|167.91680019567|164.89589381958|163.4272243365|-174.05023604502|-174.05023604502|-174.05023604502|-174.05023604502|-174.90581375879|-176.96368171685|-177.77465133659|-179.12350124774|-179.14253334828|-179.14253334828||-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||-103.68447572159|-104.4360847624|-104.57286921164|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-106.46416227757|-106.46416227757|-106.46416227757|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077||-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077||-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-107.37156810737|-107.67701699973|-107.69152998925|-107.69152998925|-107.8375716686|-107.8375716686|-107.8375716686|-107.8375716686|-107.8375716686|-108.12910192196|-108.12910192196||-108.12910192196|-108.99955407982|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634||-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-115.08809534565|106.31494566228|106.31494566228|105.20660449427|104.58414003739|104.58414003739|104.58414003739|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|103.055827574|-108.23189730361|-108.23189730361|-108.23189730361|-108.23189730361|-108.23189730361|-108.23189730361|-108.23189730361|-108.23189730361||-108.23189730361|-108.23189730361|-108.23189730361|-108.55210743695|-109.27039698262|-109.87988343393|-110.35209470496|103.13401782174|103.13401782174|103.13401782174|103.13401782174|103.13401782174|102.51190452982|102.51190452982|101.56822967981|-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506||-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506||-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506||-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506||-106.76563974506|-106.76563974506|-106.76563974506|-106.76563974506|-107.33849404792|-108.15110348044|-109.40344904063|-110.12137944126|-110.12137944126|-110.12137944126|-110.12137944126|-112.08847636011|-112.69644286934|-112.69644286934|-112.69644286934|-114.90283874182|109.64385705246|109.64385705246||109.64385705246|108.22539631805|108.20988291592|107.59876228803|106.37215074577|106.37215074577|106.37215074577|106.37215074577|105.50795296929|105.50795296929|105.50795296929|105.11661836065|103.844930028|-110.42708538089|-110.42708538089|-110.42708538089|-110.42708538089|-110.42708538089|-111.54175894033|-112.08250493221|-114.45334574829|-114.45334574829|-114.83899293619|-115.57729324453|110.36828015485|110.36828015485|110.36828015485|110.36828015485|110.36828015485|110.36828015485|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|108.73223073817|108.47969858224|107.24077523609|106.32058327353|105.75342933509|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695||105.68797403695|104.56830879187|104.25978190077|103.40806394316|103.40806394316|102.2756310116|101.2645908606|100.36788222657|100.33486734349|99.879848755272|98.299557037786
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||-122.46172697762|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-123.65003961306|-123.65003961306|-123.65003961306|-126.63393480227|114.3386278882|114.3386278882|114.3386278882|113.40501779711|113.40501779711|113.40501779711||113.40501779711|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546||112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|110.95329705782|109.36588373789|107.68431568817|106.41035229052|106.08624961041|106.08624961041|106.08624961041|106.08624961041|106.08624961041|105.30055999984|105.30055999984||105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|102.0495075675|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325||-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-116.9252846006|-122.40643058921|-124.21214396319|-124.54599366543|-125.24221871029|-127.23913057789|-128.68458873414|-129.31654272513|-129.31654272513|-129.31654272513|-129.31654272513|-130.34486413904|-130.34486413904|-130.34486413904|-130.34486413904|-130.34486413904|-130.34486413904|-133.14169120725|-133.14169120725|-134.74977032894|-134.74977032894|-134.74977032894|-134.74977032894|-134.74977032894|-138.0819667948|-138.57023918769|-139.42193934809|-143.99621246934|-143.99621246934|-145.11301897499|-145.13840103893|-145.13840103893|-145.13840103893|-145.13840103893||-146.18211450344|-147.86060004505|-149.18031200074|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|141.18118162158|138.43186219536||135.03624930208|132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825||132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825||132.83556014825|132.83556014825|132.83556014825|132.83556014825||132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825|132.83556014825|131.92211354363|129.99290013962|129.28407558018|129.28407558018|127.98438154099|127.98438154099|127.30770498776||125.3675417609|-135.88227252371|-135.88227252371|-135.88227252371|-135.88227252371|-135.88227252371|-135.88227252371|-137.23029898943|-138.38311597309|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.58956173068|129.48223821991|-138.83612684122|-138.83612684122|-139.76867687448|-139.76867687448|-139.76867687448|-139.76867687448|-141.47852253631|-142.48836183234|-143.11650816251|-146.75667790626|-147.77728514378|-149.1869762706|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317||134.11064505317|134.09793572666|132.99103403359|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||-81.33867883675|-82.289641592157|-82.378491319166|-83.342709222391|-83.342709222391|-83.342709222391|-83.342709222391|-83.848568244063|-84.365781576617|-84.365781576617|-84.365781576617|-84.365781576617|-85.124514618017|-85.124514618017|-85.430292595866|-85.968101595775|-86.664003688909|-87.270838771504|-87.460047634347|-87.460047634347||-87.944385643252|-88.940259848975|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776||82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103||-86.082092371103|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713||-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-88.748179578813|81.478379934543|81.478379934543|81.478379934543|80.320604661563|79.265401667846|79.265401667846|79.251835101724|78.914819763635|78.654242672892|78.376998888242|78.376998888242|78.376998888242|78.376998888242|77.322218138628|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|75.905384675942|74.45130409424|74.45130409424|74.45130409424|72.755620153132|71.90889490996|71.90889490996|71.90889490996|71.90889490996||71.90889490996|71.90889490996|71.90889490996|71.90889490996|71.628220154328|71.628220154328|71.628220154328|71.628220154328|71.628220154328|71.628220154328|71.628220154328|71.628220154328|71.628220154328|71.628220154328|71.330590044829|71.330590044829|71.330590044829|71.330590044829|71.330590044829||70.795320284999|69.473609439915|-74.462426965982|-74.462426965982|-74.462426965982|-74.462426965982||-74.930474406647|-74.981324716421|-74.981324716421|-74.981324716421|-74.981324716421||-74.981324716421|-74.981324716421|-74.981324716421|-74.981324716421||-74.981324716421|-74.981324716421|-74.981324716421|-74.981324716421|-74.981324716421|-75.419801018869|-76.645059875024|-77.223957383382|-77.365223280868|-77.365223280868|-77.82719290729|-79.357993051693|-79.374313472455|-79.374313472455|-79.374313472455|-79.518832896493|-79.518832896493|-79.518832896493||-79.518832896493|-79.518832896493|-79.518832896493|-79.518832896493|-79.518832896493|-79.518832896493|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.352881750824|73.397328567443|73.397328567443|73.397328567443|72.802032046779|72.288925123726|70.612138907683|70.246377491346|70.246377491346|70.246377491346|-75.591247638738|-76.202775832322|-76.406420677135|-76.541301481404|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-77.237373129551|-77.641528412175|-78.195581326299|72.56537089778|72.56537089778|72.56537089778||72.56537089778|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||-298.94228019837|284.46388657029|284.46388657029|284.46388657029|284.46388657029|284.46388657029|284.46388657029|284.46388657029|281.30052134654|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|277.53957158253|274.92396822158|274.74558062838||274.74558062838|271.61120897185|268.85932066656|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587||-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587||-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587||-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-294.41940305585|-306.04710894552|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-312.09337485259|-313.38985891282|-313.75501875409|-313.75501875409|-313.75501875409|-316.29613425476|-319.08247976549|-324.38741376938|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-328.27431904171|-330.71138971486|-332.6756409475|-332.6756409475|-332.6756409475||-332.6756409475|-332.6756409475|-332.6756409475|-333.65886895705|-333.65886895705|-340.28205932566|319.05521475571|319.05521475571|319.05521475571|317.63895490162|317.63895490162|311.9577475388|309.84941818553|309.84941818553|309.84941818553|309.84941818553|302.7348189116|302.7348189116|302.7348189116||296.85756585338|291.66730814221|291.00483960579|291.00483960579|281.51431729473|-298.07934125811||-298.07934125811|-298.07934125811|-298.07934125811|-299.96871284809|-301.54029787212||-303.77505427632|-304.82286338048|-308.52706187783|-309.50295750968||-309.50295750968|-309.50295750968|-311.98857156295|-312.55673600853|-317.48861102727|-321.4073352777|-325.8098148729|-326.38646998953|-328.33496258602|-331.31939202266|-331.82128356251|-336.60325634181|318.80877691499|318.80877691499|318.80877691499|318.80877691499|318.80877691499|318.80877691499||318.80877691499|318.38123922279|318.38123922279|313.81620608359|310.40357431868|309.90202749547|306.76112999714|305.15681314244|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-323.40529063142|-325.57368853795|-325.95520446816|-328.27968309234|315.26119958376|315.26119958376|315.26119958376|315.26119958376|315.26119958376|315.26119958376|315.26119958376|314.09633680423|310.35925680884|309.16750342855|305.59977051957|301.22964411029|299.96933692483|299.96933692483|297.20954665639|292.87227460519|291.39920363576|-299.16297726995|-301.60524182747|286.85969133664|286.85969133664|286.85969133664|286.85969133664|284.51938258596|281.54769824818|281.42056024157|276.34278082939|275.48146121167|275.48146121167|275.48146121167|275.48146121167|272.38557335693|-285.53820398648|-285.53820398648|-285.53820398648|-285.53820398648|-285.53820398648|-285.53820398648|270.37544179685|270.37544179685|270.37544179685||270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||-80.208400367594|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225||-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225||-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.407329104847|-82.349255374743|-82.692798567181|-82.692798567181||-82.692798567181|-83.877765738381|-83.877765738381|-83.918172661135|-83.918172661135|-83.918172661135|-83.918172661135|-85.958469620092|-86.827521684814|-87.108076920165|-87.465066040044|78.171911940587|76.425200499443|76.18913209587|76.042979109615|75.343422850337|73.825192089839|72.743123067214|72.743123067214|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586||-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.85620180605|-83.226982821338|-86.400541570477|-86.400541570477|-86.400541570477|-86.400541570477|-86.878933247253|-87.730483488159|-88.261093832736|-88.456178043448|-88.456178043448|-88.456178043448|-89.144236691385|-89.144236691385|-89.144236691385|-89.144236691385|-89.144236691385|-89.144236691385|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-90.284631656687|-95.889037581594|94.937482221079|94.937482221079|94.937482221079||94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|94.937482221079|93.796089763058|93.090372529972|91.658752511329|90.272115149307|-96.39985280401|-96.39985280401|-96.39985280401||-96.39985280401|-96.39985280401|-96.39985280401|-96.39985280401|-96.39985280401|-98.036503742872||-99.500004819961|-100.00389083661|-100.17675079285|-100.17675079285|93.707650892536||93.707650892536|93.707650892536|93.707650892536|93.707650892536||93.707650892536|93.707650892536|93.707650892536|93.707650892536|93.707650892536|93.707650892536|93.707650892536|93.707650892536|93.707650892536|93.146029729093|92.563246066733|92.563246066733|92.230553423215|91.534497988278|91.456666059024|90.679073195465|89.926189268969|87.498849909992||86.695281180509|86.413089708894|86.385099998678|-94.039379375968|-94.039379375968|-94.039379375968|-94.039379375968|-94.844311045048|-96.150344317089|-96.830384405598|-97.720618309958|-99.388993438066|-100.13165832447|-103.15573179376|-105.29875779299|-105.29875779299|-105.29875779299|-105.35565296972|-106.09235293959|-106.31316828831|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|100.9656594003|99.318137640262|99.318137640262|99.318137640262|99.277948749537|99.277948749537|98.830220527643|97.814689763381|96.874584307879|96.874584307879|96.428653415275|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-101.8159025631|96.391407865507|96.391407865507|96.391407865507|96.391407865507||96.391407865507|96.391407865507|96.391407865507|96.391407865507|96.391407865507|96.391407865507|96.391407865507|95.94778387515|95.94778387515|95.125874227597|94.355396758276
00133|39218|/equities/alaska-air|SnP500/R1000VALUE||48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.655945004962|48.655945004962|48.655945004962|48.655945004962|48.026657633749|48.026657633749|47.636959452064|47.492354989973|47.492354989973|47.492354989973|47.492354989973|47.492354989973|47.492354989973|-52.175765258494|-52.175765258494|-52.175765258494||-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494||-52.40760509882|-52.777617268139|47.431913718408|47.431913718408|47.431913718408|47.431913718408|47.431913718408|47.431913718408|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041||47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.023441032546|46.719100002864|44.771223920826|43.953818950657|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.298875652989|-52.364433479013|-52.364433479013|-52.364433479013||-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-55.27708484991|-55.27708484991|-55.27708484991|-55.766761063024|-58.466760686685|-60.051123782053|-60.759218749527|-60.759218749527|-60.759218749527|-60.759218749527|-62.053574625125|-62.635082314931|-62.836757949682|-63.029630467196|-63.029630467196|-63.029630467196|-63.741879565738|-65.558266011898|-67.081962311737|-69.998847869228|-73.996221651844|-75.211355966785|-76.328727716051|68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.67889014768||68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.67889014768|68.629878484401|68.377103995876|68.377103995876|67.774563894886|67.435628055813|67.435628055813|66.76570121368|65.979665455114|64.23185399825|63.629836758581|63.255970223704|63.255970223704|62.696635599444|62.519756186525||62.519756186525|62.519756186525|62.519756186525|62.519756186525|62.519756186525|62.519756186525||61.98416364192|61.98416364192|61.98416364192|61.98416364192|61.98416364192||61.98416364192|61.98416364192|61.98416364192|61.98416364192||61.753339529027|60.893988026502|59.816650802694|58.750740806049|58.750740806049|58.750740806049|58.750740806049|58.750740806049|58.750740806049|58.177490225308|57.113373852298|52.353007360476|52.353007360476|52.353007360476|50.275612138132|49.82721838517|49.82721838517|49.82721838517||49.82721838517|49.82721838517|49.565821695803|49.450774521946|49.450774521946|49.450774521946|49.450774521946|49.450774521946|49.450774521946|48.834043868515|47.904560071597|47.467762419189|47.467762419189|47.352051565928|47.352051565928|46.415055617008|44.983508525608|44.983508525608|44.983508525608|44.981118557981|43.958778463833|43.958778463833|43.958778463833|42.522873568232|42.522873568232|42.505493972043|42.505493972043|42.505493972043|42.505493972043|42.505493972043|42.505493972043|41.920499639754|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|40.049550005182|38.35061152377|38.002783965744|38.002783965744|38.002783965744|38.002783965744|38.002783965744|38.002783965744|37.986980649804|37.756089339626|36.455100308935|36.262098738048|36.262098738048|35.442330727416|34.806086722516|34.806086722516|-37.364200227797|-37.364200227797||-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682
00134|32524|/equities/albemarle|SnP500/R1000VALUE||-79.241895117238|-80.348706366701|-82.613405362415|-85.446009891616|72.558526440594|72.558526440594|72.558526440594|70.325742816893|70.325742816893|68.751935005152|67.969374974529|64.588430757832|64.104210671001|64.104210671001|64.104210671001|64.104210671001|64.104210671001|60.63023419757|59.822547779098|59.822547779098||59.822547779098|58.283947690344|57.93009337195|57.93009337195|57.93009337195|-64.073736807994|-64.073736807994|-64.073736807994|-64.073736807994|-65.481930040973||57.288707562911|57.288707562911|57.288707562911|57.288707562911|57.288707562911|57.288707562911|55.931343737164|-62.71197180615|-62.71197180615|-62.71197180615|-62.71197180615|-62.71197180615|-62.71197180615|-63.234412032875|-64.930955551047|-64.930955551047|-64.930955551047||-64.930955551047|-64.962171605317|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685||-67.335436596285|-68.544930526295|-70.208144251243|-70.208144251243|-70.208144251243|-70.208144251243|-70.208144251243|-70.208144251243|-73.257573994756|-73.257573994756|-78.298691123459|-80.655537338577|-80.655537338577|-80.942797682377|-82.899494830869|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-85.705712002674|73.077875244069|73.077875244069|73.077875244069|73.077875244069|73.077875244069|73.077875244069|73.077875244069|72.097633904271|70.998739633354||-83.527439477645|-83.527439477645|-83.527439477645|-83.527439477645|-85.779928819563|-87.079364185229|-89.281516795572|-89.760019679|-90.326074664889|-90.326074664889|-93.440637872284|-94.934600297682|-95.488997821534|-96.254994476862|86.936148976746|86.936148976746|86.936148976746|86.936148976746|86.936148976746||86.936148976746|-96.219665650992|-96.219665650992|-96.219665650992|-96.219665650992|-96.219665650992||-97.027839363368|-97.027839363368|-97.027839363368|-97.027839363368|-97.027839363368||-97.237975707211|-97.237975707211|-100.33103647779|-100.7684623991||-100.98245708529|-101.51328714229|-102.36698381479|-105.10220127167|-107.4993949473|-111.02654516036|97.856371350245|97.856371350245|97.856371350245|97.856371350245|97.856371350245|97.856371350245|97.856371350245|97.856371350245|97.856371350245|97.856371350245|96.883433071724|96.796302603274||96.796302603274|96.796302603274|96.796302603274|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|93.657132277055|93.657132277055|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.697365439774|90.697365439774|90.697365439774|89.113743107453|84.365394140264|84.365394140264|84.365394140264|84.365394140264|84.365394140264|80.693053416946|80.693053416946|80.693053416946|78.871139429671|78.871139429671|78.871139429671|78.871139429671|78.871139429671|-89.657295756585|-89.657295756585|-89.657295756585|-89.657295756585|-89.657295756585|-91.174215269361|-91.754653877985|80.199329194292|80.199329194292|80.199329194292||80.199329194292|78.382173547993|77.719074592355|77.719074592355|77.719074592355|76.337948226667|-88.699173088241|-88.699173088241|-88.699173088241|-88.699173088241|-88.699173088241
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||-82.550812761036|76.152772245214|76.152772245214|76.152772245214|76.152772245214|76.152772245214|76.152772245214|75.214749346624|73.246528001241|72.723899759323|72.723899759323|72.723899759323|72.723899759323|72.723899759323|72.723899759323|72.390777496795|71.950310923767|71.030201410929|70.731458193862|70.731458193862||70.731458193862|69.380512139095|69.065092177151|69.065092177151|69.065092177151|69.065092177151|69.065092177151|69.065092177151|-74.895693098323|-74.895693098323||-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323||-74.895693098323|-75.589328645353|-77.801563552888|-78.495234762321|-78.495234762321|-78.495234762321|-78.495234762321|-79.176927869728|-79.719602870296|-79.719602870296|-79.719602870296|-79.719602870296|-79.719602870296|-80.684517223913|-81.413146820589|-81.413146820589|-81.413146820589|-81.413146820589|-83.506270769486|-85.665022721168|-86.074190420438|-86.723355390664|-86.723355390664|-86.723355390664|-86.723355390664||-88.712784798598|-88.712784798598|-88.712784798598|-88.712784798598|-88.712784798598|-89.436860205773|-89.436860205773|-89.593178565904|-90.046310009343|-92.523956684915|-97.640174446997|-99.266857529677|-99.530395932768|-100.42210477786|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.423331112826|95.423331112826|95.423331112826|95.423331112826|95.423331112826|94.752869971553|-100.9914791494|-100.9914791494|-100.9914791494|-100.9914791494|-100.9914791494|-100.9914791494|-100.9914791494|-100.9914791494||-100.9914791494|-100.9914791494|-100.9914791494|-101.87164438096|-102.29045295338|-102.29045295338|-102.29045295338|-102.29045295338|-102.29045295338|-103.9788339361|-104.91481629836|-105.00035139176|-105.1309437868|96.270258312242|96.270258312242|96.146532698012|96.146532698012|96.146532698012|96.146532698012||-102.22340059693|-102.22340059693|-102.22340059693|-102.22340059693|-102.22340059693|-102.22340059693||-103.3803389913|-103.75393200537|-103.75393200537|-103.75393200537|-103.75393200537||-103.91556740492|-104.36285273995|-105.77871334936|-105.77871334936||-105.77871334936|-105.77871334936|-106.18847619636|-106.18847619636|-108.25330566414|-108.72644788963|-108.80910395671|-108.80910395671|-110.27844894252|-111.28351007922|-111.54989404774|-111.54989404774|-111.54989404774|104.59625665082|104.59625665082|104.59625665082|104.59625665082|104.59625665082||104.59625665082|104.59625665082|103.56195281759|-110.84242297506|-110.84242297506|-110.84242297506|-111.94074727535|-112.205294519|-114.15619161982|-116.40410569927|-117.65122936855|-118.16178288603|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-120.1321496012|-120.1321496012|-120.1321496012|-121.80349784452|-123.44389063074|115.52130840743|115.52130840743|115.52130840743|115.52130840743|115.52130840743|115.52130840743|115.52130840743|114.42145187021|-121.0864534043|-121.0864534043|-121.0864534043|-121.0864534043|-121.0864534043|-121.57889065729|-122.35790978522|-123.53934522306|-124.32732651669|116.8901436355|116.8901436355|116.8901436355|116.8901436355|116.8901436355|116.41828382564|116.41828382564|116.41828382564|116.41828382564|116.41828382564|116.41828382564|116.41828382564|115.9903178541|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466||114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||155.56619411367|155.56619411367|154.63743756499|154.38992747428|153.89519309073|153.26699531376|149.63954679501|144.76671920366|144.57771051627|144.57771051627|144.57771051627|144.08054963871|144.08054963871|144.08054963871|144.08054963871|144.08054963871|144.08054963871|142.17728680289|141.7038585733|141.16879146084||140.76420876698|140.18690042713|138.47682963719|137.13482896033|137.13482896033|136.09036171373|135.75122316608|135.7019239877|132.43629778473|-142.22836847669||-142.22836847669|-142.22836847669|-142.58374882148|-143.50860702116|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862||136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.39314938046|136.14556298197|136.14556298197|136.14556298197|136.14556298197|136.14556298197|133.72174183462|133.17415318593|131.62354152335|131.62354152335|131.62354152335|130.84467853588|128.71297035263|126.51718945025|126.21298943094|125.58276155847|125.07767423457|125.07767423457|-132.33921524216|-132.33921524216|-132.33921524216||-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-134.21761926016|-134.21761926016|-134.21761926016|-134.21761926016|-134.21761926016|-134.21761926016|-134.21761926016|-134.21761926016|-134.21761926016|-135.9878707401||128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964|128.47995238964||-134.26946374933|-134.26946374933|-134.26946374933|-134.26946374933|-134.26946374933|-134.32328925707||-134.88032675427|-135.53146691501|-136.46999671356|-136.46999671356|-137.33888676317||-137.61221526179|-137.61221526179|-139.25499524717|-139.25499524717||-139.25499524717|-139.25499524717|-139.25499524717|-139.8722181281|-142.96199181155|-142.96199181155|-144.93721509063|-145.34634955817|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495||-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-146.86370398667|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.32717097311|-148.32717097311|-148.32717097311|-148.83740873369|-149.39656183491|-152.76951050504|-153.96199403849|-153.96199403849|146.36882943951|146.36882943951|146.36882943951|146.36882943951|143.5986710637|142.81879860485|141.72956229939|139.88034387975|138.49051291949|138.49051291949|138.49051291949|138.49051291949|138.11441804262|138.11441804262|138.11441804262|138.11441804262|138.11441804262|137.30521253122|137.30521253122|136.58967435109|136.22410584137|136.22410584137|136.22410584137|136.22410584137|136.22410584137|136.00567119039|135.62741711313|133.69795918658|132.57383987853|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736||-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||-65.115162767269|58.501316944803|58.501316944803|58.501316944803|58.501316944803|58.501316944803|58.501316944803|58.501316944803|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.25709798696|57.25709798696|56.175986988662|56.175986988662|56.175986988662||56.175986988662|54.690538334977|53.605044815421|53.000327928728|51.931475171189|51.719971030664|51.150801704671|50.687002657018|49.139800137213|49.139800137213||49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213||49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|48.811168743428|48.139353303177|44.238726434953|44.131085724574|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638||-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-55.004267923026|-56.83807271497|-57.215893021539|-57.215893021539|-60.016546504713|-60.078108541411|-60.611231000602|-60.928590093917|-61.998988984764|-63.453322806557|-65.353969802018|-66.371632935334|60.008524215851|60.008524215851||60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|60.008524215851|59.196414617073|57.601848658998||-62.683476605289|-62.683476605289|-62.683476605289|-62.683476605289|-62.683476605289|-63.962198644074||-65.003552548523|-67.003507138418|-67.003507138418|-67.003507138418|-67.003507138418||-67.609368243246|-67.609368243246|-68.991548814075|-68.991548814075||-68.991548814075|-68.991548814075|-68.991548814075|-69.76685509055|-69.76685509055|60.931191190854|60.931191190854|60.931191190854|60.931191190854|60.106048514198|58.997827664294|58.673143536159|56.850575718956|55.848417796114|55.45307646737|55.45307646737|54.941172554849|54.941172554849||54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.844080557159|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.520970794673|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-52.666516354088|-52.753262469508|-52.847978959854|-52.853310675947|-53.490899081063|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-57.398362498264|-60.360403437063|54.189847268326|54.189847268326|54.189847268326|54.189847268326||54.189847268326|53.743162885488|52.449070576364|51.885762189561|51.885762189561|50.7825141204|49.943566946744|49.943566946744|49.943566946744|49.259183517826|48.382428928363
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|61.464241573093|61.109153081839|59.82156064981|59.523246251243|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597||-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.77270089899|-62.77270089899|-62.77270089899|-62.77270089899|-62.77270089899|-62.77270089899||-62.77270089899|-62.77270089899|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.638230799979|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885||-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885||-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.500052338321|-64.569640774947|-65.501844885812|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|61.234402568526|60.792668562672|60.657494027847|60.657494027847|60.075726040462|59.200807262637|58.86232559325|58.86232559325|58.595958169616||58.595958169616|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241|58.192590360241||57.220933945529|55.99492500397|-59.773167175896|-59.773167175896|-59.773167175896|-60.26928211813||-60.26928211813|-60.26928211813|-60.468090021663|-61.169544816076|-61.38223451256||-61.38223451256|-61.38223451256|-61.38223451256|-61.38223451256||-61.38223451256|-61.38223451256|-61.38223451256|-61.38223451256|-61.732481147175|-62.192757660951|-62.957785560915|-63.057699217999|-63.057699217999|-63.292467276505|60.530197418647|60.530197418647|60.530197418647|60.530197418647|60.530197418647|60.530197418647|60.530197418647|60.530197418647||60.530197418647|60.271169648883|60.271169648883|59.956577921705|59.003973908774|58.509971560761|58.006914286397|57.576570251013|56.48508043027|-60.278331877676|-60.278331877676|-60.278331877676|-60.278331877676|-60.278331877676|-60.278331877676|-60.452313875586|-60.936405481417|-60.936405481417|-61.879895860971|-62.268914402048|-62.268914402048|-62.839902441281|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.200776822289|58.768642804048|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.378966580229|58.309772445338|58.309772445338|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|57.860382285916|57.091946043322|57.091946043322|57.091946043322|57.091946043322|56.955033662483|56.955033662483|56.955033662483|56.84059352628|56.481772949868||55.97314753645|55.97314753645|55.97314753645|55.97314753645|55.97314753645|55.598496915161|55.28721608195|55.125241905156|54.895823432012|54.785360072502|54.323532907724
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||-203.72044625465|-203.72044625465|-203.72044625465|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-204.60992968222|-204.60992968222|-204.60992968222|-204.60992968222|-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313||-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313|-205.96139864144|-207.32257070229|-207.32257070229|-207.32257070229||-207.32257070229|-209.33811493689|-209.33811493689|-209.33811493689|-209.33811493689|-209.33811493689|-212.21021865003|197.42682831075|197.42682831075|197.42682831075|197.42682831075|197.42682831075|197.42682831075|197.08045774941|197.08045774941|197.08045774941|197.08045774941||197.08045774941|197.08045774941|197.08045774941|197.08045774941|196.9334670862|193.70274266496|190.57681123671|190.57681123671|190.57681123671|190.57681123671|190.57681123671|190.57681123671|189.22279444731|186.2725687137|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567||-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-212.68839212609|195.9227925006|195.9227925006|195.9227925006|195.9227925006|195.9227925006|195.9227925006|195.9227925006|194.57856469242|194.57856469242|194.57856469242|194.57856469242|192.26666574115|192.26666574115|192.26666574115|188.40906873935|188.37866223419|188.37866223419|188.37866223419|188.37866223419|188.37866223419|188.37866223419|188.37866223419|188.37866223419|188.37866223419|184.57729183926|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047||-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047||-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.04394687047|-197.05978481681||-197.05978481681|-197.05978481681|-200.21864840621|-201.9522008128|-201.9522008128||-201.9522008128|-201.9522008128|-201.9522008128|-201.9522008128||-201.9522008128|-201.9522008128|-201.9522008128|-201.9522008128|-203.13655145378|-204.58838884269|-205.20723723726|-205.20723723726|-205.20723723726|-205.51081762663|-208.50005027519|196.7991331959|196.7991331959|196.7991331959|196.7991331959|196.7991331959|196.7991331959|196.7991331959||196.5129325549|193.34658386092|192.30659936804|192.30659936804|189.00845923842|186.63161374627|186.63161374627|186.63161374627|185.85509424983|185.85509424983|185.85509424983|185.54128202757|185.54128202757|181.38309154865|-195.09508003199|-195.09508003199|-195.09508003199|-195.21243481066|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|181.91425778882|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|181.34911218982|180.6197982877|180.6197982877|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637||177.97997395599|176.79552499016|175.74564913864|173.6352261344|171.10580495104|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||58.720793279467|58.104890329372|57.580989924549|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|57.849436354952|57.849436354952||57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952||57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.392919726192|56.88169111418|56.88169111418|56.64187806632||56.61758903426|56.549239828778|56.549239828778|56.470543440396|-59.883021217378|-59.883021217378|-59.883021217378|-59.883021217378|-60.289746661751|-61.231384484601|57.43185188633|57.43185188633|57.43185188633|56.770114605756|55.992678210836|55.701965276512|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928||-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-61.259458918314|56.16585209372|56.16585209372|56.16585209372|56.16585209372|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.086262129028|54.907618887932|54.907618887932|54.907618887932|54.907618887932|53.875997737282|53.831745837606|53.831745837606|53.831745837606|53.424186837317|52.925398048407|52.925398048407|52.925398048407|52.925398048407|52.291553268439|51.794780900751|50.748886927307|50.748886927307|50.748886927307||50.748886927307|50.726130542687|50.726130542687|50.726130542687|50.575613614417|50.575613614417|50.575613614417|50.575613614417|50.575613614417|50.575613614417|50.575613614417|50.575613614417|50.575613614417|50.575613614417|50.575613614417|-53.310097718314|-53.310097718314|-53.310097718314|-53.310097718314||-53.310097718314|-53.310097718314|-53.310097718314|-53.310097718314|-53.310097718314|-53.649995904003||-53.649995904003|-54.423326603609|-54.512019279922|-54.512019279922|-54.512019279922||-54.512019279922|-54.512019279922|-54.965670466085|-54.965670466085||-55.865243380392|-55.865243380392|-55.865243380392|-55.865243380392|-56.185826029076|-56.774142916217|-57.398213791864|-57.437990594814|-57.437990594814|-58.071656148643|55.387343440174|55.387343440174|55.387343440174|55.387343440174|55.387343440174|55.387343440174|55.387343440174|55.387343440174||55.387343440174|54.763158199654|54.386630770747|54.12354760389|53.635343798299|53.635343798299|53.635343798299|53.635343798299|53.193060407262|52.282890435966|52.19321369784|51.94430814311|51.94430814311|51.94430814311|51.94430814311|51.94430814311|51.394117883163|51.394117883163|51.394117883163|50.293462703976|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.651525061084|-51.651525061084|-51.651525061084|-51.651525061084|-51.806600061138|-51.806600061138|-51.806600061138|-51.806600061138|-51.908997923224|-51.92555279874|-52.216725933808|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.767171531473|-53.113799896013|-53.456445948031|-54.254938619828|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.567222923208|52.18654859747||51.64560824727|51.365675516647|51.265196027272|50.786050149592|50.640611353618|49.954566627854|49.552296380328|49.414772594556|49.103915307903|48.949350672721|48.440390831629
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||96.96563675754|96.132714296909|96.132714296909|96.132714296909|96.132714296909|96.132714296909|96.089735462749|96.089735462749|95.891931801465|95.101031282905|93.933930480218|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744||-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744||-98.553051109744|-98.553051109744|-99.764780276011|-99.764780276011|-99.764780276011|-99.764780276011|-99.764780276011|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506||-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.34938237334|-101.8415374454|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652||-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-103.08961042726|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|95.895952108713|94.458677501851|94.458677501851|94.117695511903|93.747734376154|93.648283132852|93.648283132852|93.648283132852|93.648283132852||93.648283132852|93.156981292633|92.482759280632|92.398063019062|92.232400394308|91.759197103566|91.47870370143|91.47870370143|91.150252379044|91.150252379044|91.150252379044|91.150252379044|91.150252379044|91.150252379044|91.150252379044|91.150252379044|91.150252379044|91.150252379044|91.150252379044||89.313609905887|87.569567596304|-92.154963247125|-92.154963247125|-92.154963247125|-92.154963247125||-92.154963247125|-92.154963247125|-92.158289529819|-92.208294712183|-92.208294712183||-92.208294712183|-92.208294712183|-92.208294712183|-92.208294712183||-92.208294712183|-92.208294712183|-92.208294712183|-92.208294712183|-92.208294712183|-92.686298832492|-93.375330272865|-94.098700540542|-94.613519242369|-94.613519242369|90.753220384069|90.753220384069|90.753220384069|90.753220384069|90.753220384069|90.753220384069|90.753220384069|90.753220384069||90.753220384069|89.522472400077|89.237463653759|89.199961649793|88.026622546401|87.283472869889|86.836470682272|86.836470682272|86.836470682272|86.836470682272|86.836470682272|86.836470682272|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.097296728299|85.012096704286|85.012096704286|84.989797733178|84.989797733178|84.989797733178|84.494498515516|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.543316226147|83.543316226147|83.010073296386|82.748694331732|82.539661097622|82.059436409693|82.059436409693|82.059436409693|81.693364462324|81.693364462324|81.693364462324|81.693364462324|81.640507734559|81.401651723847|81.401651723847|81.401651723847|81.401651723847|80.503811450304|80.503811450304|80.503811450304|80.291182407077|79.377983181935||79.099718856632|79.099718856632|79.099718856632|79.099718856632|79.099718856632|78.839129977556|78.692371321091|78.541522079452|78.416133304154|78.30347887202|77.537759422416
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||-12.353759676859|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|-11.76499058456|-11.76499058456|-11.76499058456||-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456||-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|10.764082906456|10.764082906456|10.764082906456|10.764082906456|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973||10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.573041382388|10.355046209313|9.6833847193997|9.4832050170149|9.1239110458389|9.0985813715447|9.0985813715447|8.8950906438286|8.4967673799125|8.0695897822429|8.0695897822429|8.0334331464821|7.7646476374792|7.6052442375435|7.6052442375435|7.5200479816336|7.5200479816336||7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|-10.955502263822|-10.955502263822|-10.955502263822|-11.508335687626|-11.739426880105|-11.739426880105|-11.937141450493|-12.42793436431|-12.751038873451|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.938659089613|-13.44184323793|-14.180381737874|-14.499312836512|-14.872570098091|-15.213812683739|-15.213812683739|-15.213812683739|-15.967847981627|-16.254225323128|-16.458116873026|-16.757613650957|-16.757613650957|-17.03345991947|-17.330510529961|-17.450844774739|-17.529458762872|-17.529458762872||-17.529458762872|-17.784676924533|-18.025196383602|-18.033173267716|-18.427864960996|-18.427864960996|-18.427864960996|-18.427864960996|-18.427864960996|-18.427864960996|-18.956516614852|-19.004462735849|-19.101437128828|-19.101437128828|-19.101437128828|-19.101437128828|17.008658540045|17.008658540045|16.785175362997||16.630749852318|16.459134981537|16.459134981537|16.410617556788|16.410617556788|16.410617556788||16.099219516738|16.099219516738|16.008224286277|16.008224286277|16.008224286277||16.008224286277|16.008224286277|16.008224286277|16.008224286277||16.008224286277|16.008224286277|16.008224286277|16.008224286277|16.008224286277|16.008224286277|16.008224286277|16.008224286277|16.008224286277|16.008224286277|16.008224286277|15.960121613029|15.960121613029|15.246801938484|13.628668879878|13.495469548656|13.495469548656|13.495469548656||13.495469548656|13.495469548656|13.495469548656|13.091228351987|13.091228351987|13.091228351987|13.091228351987|13.091228351987|13.091228351987|13.091228351987|12.946920458914|12.762561906563|12.762561906563|12.627440976817|12.627440976817|12.627440976817|12.354535232568|12.354535232568|12.354535232568|12.354535232568|12.354535232568|12.254550440547|12.254550440547|11.758955989498|11.758955989498|11.758955989498|11.758955989498|11.758955989498|11.758955989498|11.601062229626|11.275624782237|11.101249569425|10.874459132441|10.874459132441|10.874459132441|10.874459132441|10.681554221321|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.585550761503|10.101862738611|10.101862738611|10.101862738611|10.101862738611|10.101862738611|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.061182429864|10.021891532211|10.021891532211|-10.676262681093|-10.676262681093||-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||-310.98100035114|-318.84000547642|-322.94666542736|-323.71749359318|-323.71749359318|-323.71749359318|-323.71749359318|-323.71749359318|-323.71749359318|-326.5627722867|-327.88806567012|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127||310.2646276127|307.41625188575|303.69583610678|303.05982827239|299.90092308315|293.99429482655|292.3083412298|288.36860912469|286.79577113352|286.79577113352||286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.22476123396|281.56809135209|281.56809135209|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706||281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|279.897068507|274.98869292662|262.06464775321|257.99347695506|251.80100344725|250.85313324952|250.85313324952|248.12350024144|240.72721204669|234.69684946869|234.69684946869|233.86262048985|233.36179430512|229.02340324459|-266.05406643516|-266.05406643516|-266.05406643516||-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-283.53090664155|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.08817508342|-284.08817508342|-290.64686995218|-294.8831934473|-302.97187238502|-307.52152555041|-309.67696632337|-315.12350779019|-315.12350779019|-315.12350779019|-315.12350779019|-315.12350779019|-316.24480195004|-320.03728638709|-323.5635766036|-325.24923384267|-325.24923384267||-325.24923384267|-325.24923384267|-325.24923384267|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|307.23037468137|302.89643749862|299.78426662715||295.13417388368|293.66298454524|289.92830327618|-311.81910681377|-311.81910681377|-311.81910681377||-311.81910681377|-311.81910681377|-311.81910681377|-311.81910681377|-311.81910681377||-311.81910681377|-311.81910681377|-311.81910681377|-311.81910681377||-311.81910681377|-311.81910681377|-311.81910681377|-311.81910681377|-312.88901238586|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675|291.31639925675||289.7743723838|288.90532376683|288.49595469807|280.92154926033|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|-285.53254214196|-285.53254214196|-285.83733220856|-285.83733220856|-285.83733220856|-285.83733220856|-285.91285033536|-285.96888826305|-285.96888826305|270.62880199266|270.62880199266|270.62880199266|270.62880199266|270.62880199266|265.74817178329|264.96241566958|262.13663522206|259.06448916818|258.83792322466|258.83792322466|258.83792322466|258.83792322466|258.21270813754|254.85111223876|254.85111223876|254.85111223876|254.85111223876|254.85111223876|253.05839761093|253.05839761093|253.05839761093|253.05839761093|252.48115617252|251.13961539243|246.36085706844|246.36085706844|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|245.05516793356|245.05516793356|245.05516793356||245.05516793356|245.05516793356|242.05906652991|241.11562320462|239.41014153947|239.17553236454|239.17553236454|239.17553236454|239.17553236454|237.91226262483|234.46029736635
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||-222.82312867132|-222.82312867132|-226.92680546406|-230.21200515566|219.9841623379|219.9841623379|219.9841623379|219.9841623379|218.94185490886|215.51483244675|212.99981450789|211.17856587032|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738||211.0788873738|211.0788873738|209.8274115821|209.8274115821|209.8274115821|209.8274115821|209.8274115821|209.8274115821|208.54245241707|-220.8902720557||-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557||-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-223.48808406309|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307||-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-230.82970169628|210.48524815506|210.48524815506|210.48524815506|206.07660530166|206.07660530166|204.05233264583|201.35226112848|201.35226112848|201.35226112848|201.35226112848|201.35226112848|201.35226112848|199.804183711|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|195.99627853767|195.99627853767|195.99627853767|195.99627853767|193.65780996102|190.70784138329|188.49992828172|188.49992828172|187.03159586369|180.51832498664|180.51832498664|179.57908123357|179.57908123357|179.57908123357||179.57908123357|179.57908123357|179.57908123357|179.57908123357|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391|177.90520889391||176.90911475408|171.087851192|-187.09161815206|-187.09161815206|-187.09161815206|-187.09161815206||-188.79735458736|-190.46927694087|-192.90132114463|-192.90132114463|-192.90132114463||-192.90132114463|-192.90132114463|-195.3038649247|-196.31484462661||-196.54841213752|-196.54841213752|-196.54841213752|-196.54841213752|-203.20378431269|-206.76393311761|-208.69159903286|-209.55621311133|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096||-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.89402963507|-212.381311415|-212.381311415|-218.07154682706|-218.07154682706|-218.07154682706|-218.92671784903|-227.62302281619|-228.24002623294|-228.545641472|-228.545641472|-229.84923315275|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-231.82492914463|-233.61185127127|-235.35648731964|-235.35648731964|-237.32442903273|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|223.4965254586|220.73114679048|219.80127353347|218.7605762446|217.42527125695||217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567||-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567||-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567||-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-147.26859541521|-152.77344545375|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482||-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|141.4793150091|141.4793150091|141.4793150091|138.39253202287|138.39253202287|138.39253202287|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|130.68982939437|129.88975082606|129.88975082606|129.88975082606|126.82639499472|125.85820892968|125.5284923541|125.5284923541|125.5284923541|123.2630449917|121.84255246609|120.92839505374|120.22837858769|120.22837858769||120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|120.22837858769|-127.23293353185|-127.23293353185|-127.23293353185|-127.23293353185||-127.23293353185|-127.23293353185|-127.23293353185|-127.23293353185|-127.23293353185|-127.96707411294||-127.96707411294|-128.44662454987|-128.44662454987|-130.65763916864|-130.94180211628||-130.94180211628|-130.94180211628|-132.12012165883|-132.12012165883||-132.12012165883|-132.12012165883|-132.12012165883|-132.12012165883|-134.35124660972|-136.66376839747|-136.66376839747|-136.78057141956|-137.82779748133|-137.82779748133|-137.82779748133|-139.05888172975|-139.07947621363|-139.07947621363|-140.15128925131|-140.30863250273|-140.30863250273|-140.30863250273||-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.86042005241|-141.20046214726|-142.09618408627|-142.09618408627|-142.09618408627|-142.28936632416|-143.06581956689|-143.06581956689|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-144.398343768|-145.65611448805|-147.17530516033|-149.85756088236|-150.2479405359|-150.2479405359|-150.2479405359|-150.2479405359|-150.2479405359|-150.2479405359|143.20797424139|143.20797424139|143.20797424139|143.20797424139|143.20797424139|143.20797424139|143.20797424139|142.49244689744|140.41760762314|140.26855942191|140.26855942191|140.26855942191|138.04058007599|137.85103326228|137.85103326228|137.65251762571|137.65251762571||137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||-539.81874972053|-545.74302922075|-545.74302922075|-545.74302922075|-545.74302922075|-545.74302922075|-545.74302922075|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|514.94365886489|514.94365886489|514.94365886489||514.94365886489|511.35966368559|505.24349838764|504.44388682611|500.94262978509|496.53318699957|496.53318699957|496.53318699957|492.04319903954|492.04319903954||492.04319903954|492.04319903954|492.04319903954|492.04319903954|492.04319903954|492.04319903954|491.42793504231|491.42793504231|490.48517440682|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617||489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|488.2420580888|486.87625685153|486.87625685153|481.71669123369|475.50274449142|451.87141694793|445.47204388258|436.87003865371|434.53510488269|434.53510488269|430.69095922838|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662||-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-482.95489912066|-511.71323596143|-519.55828486874|-519.55828486874|-519.55828486874|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-525.91871288078|-525.91871288078|-531.27636663402|-539.08818840412|-546.981308242|-547.73840191222|-555.35766275566|-559.85481044429|-559.85481044429|-559.85481044429|-559.85481044429|-559.85481044429|-559.85481044429|-559.85481044429|-559.85481044429|-559.85481044429|-559.85481044429||-559.85481044429|-559.85481044429|-559.85481044429|-562.76143489036|-568.54911629527|-573.50239197229|-573.50239197229|-573.50239197229|-573.50239197229|-573.50239197229|542.16692700179|542.16692700179|542.16692700179|538.66913736961|536.75563909563|536.75563909563|536.56575798495|531.83418638952|528.95185070841||518.42641004819|511.84219951014|-544.70120605743|-544.70120605743|-544.70120605743|-552.81756999002||-557.07452217132|-557.07452217132|-557.77490213702|-557.77490213702|-557.77490213702||-557.77490213702|-557.77490213702|-558.95000826508|-558.95000826508||-558.95000826508|-558.95000826508|-558.95000826508|-558.95000826508|-564.10724456211|-567.37109001367|-573.70212394098|-573.84564503267|-573.84564503267|-573.84564503267|-575.91879260358|551.72436545422|551.72436545422|551.72436545422|551.72436545422|551.72436545422|551.72436545422|551.72436545422||548.88535587579|547.55096805349|547.55096805349|547.55096805349|541.20997521893|537.63151192262|537.63151192262|537.63151192262|535.94084956463|534.73121672003|533.28787941766|531.00815244163|531.00815244163|526.84028858691|526.84028858691|526.84028858691|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|500.64226779607|498.77529673739|491.76088200856|490.93819958687|479.44687988494|475.18043043585|470.3749319974|466.14603073768|464.5906316901|464.5906316901|464.5906316901|455.86218503678|455.86218503678|448.66798161096|447.66720153161|447.66720153161|443.16911349107|442.08457814112|439.7450801096|438.55898149384|437.28942890049|432.94326633746|429.76724925897|426.4649869696|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128||424.82338902128|420.11958860437|419.58358776738|419.58358776738|419.58358776738|415.07622795822|410.31630580428|408.05576667671|408.05576667671|407.33363384543|401.46848089759
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985||284.56205851985|284.56205851985|284.56205851985|284.56205851985|282.42674708314|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986||-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066||-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|281.30767525468|281.30767525468|281.30767525468|275.00316394742|275.00316394742|273.49352777198|271.50363057576|271.50363057576|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821||270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|264.7786809842|264.33535176936|264.33535176936|260.84094430807|258.61077586151|255.09084246928|253.21346710707|253.21346710707|253.04245979019|250.26217049171|248.68131010852|246.16756590562|243.83615494649|243.83615494649|243.83615494649|243.83615494649|243.83615494649|242.6590415204|241.54549481479|241.54549481479|241.54549481479|241.54549481479|241.54549481479|-254.46023938207|-254.46023938207|-254.46023938207|-254.46023938207|-254.46023938207|-254.46023938207|-254.46023938207|-254.46023938207|-254.46023938207||-256.77545501602|-256.77545501602|-259.42624880065|-259.42624880065|-259.42624880065|-259.42624880065|-259.42624880065|247.35589547264|247.35589547264|247.35589547264|247.35589547264|247.35589547264|245.59683084607|243.89703210327|241.06059258219|236.90083729157|235.6837518097|233.4280481737|232.03116972371||229.2801910233|226.74881893023|226.74881893023|226.45980237175|225.88015301052|225.88015301052||224.59489030113|-235.60111615866|-235.60111615866|-235.60111615866|-235.60111615866||-235.60111615866|-235.60111615866|-237.47262486053|-238.37985334612||-238.37985334612|-238.37985334612|-238.37985334612|-238.37985334612|-241.0453918269|-241.36059398682|-244.86013412513|-244.86013412513|-246.29190487374|-246.88831969885|-251.02146690849|239.32276684401|239.32276684401|239.32276684401|239.32276684401|239.32276684401|238.88687855075|238.88687855075||237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.00535106307|236.91316964501|235.18181489271|235.18181489271|228.72367724624|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|224.51066513063|222.93153381349|221.33361307782|218.67179051154|-229.98481281167|-229.98481281167|-229.98481281167|-229.98481281167|-229.98481281167|-229.98481281167|-231.20094625559|-232.83771877384|-234.59469583405|-236.84243920526|-237.68104546027|-238.16171680509|-238.67635214129|-239.22204443921|-240.11949843289|-241.39887938318|-241.39887938318|-241.39887938318|-243.66653542847|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388||229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.4407363577|229.4407363577|229.4407363577|229.4407363577
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||175.8113653681|175.8113653681|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408||175.40132571408|174.42508497446|173.4145307564|172.75115691548|172.57849662972|172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.5769687791||172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725||172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|171.97232561751|170.51029019389|170.51029019389|170.51029019389|167.4683783323|161.14292640492|160.69574355863|157.88694423859|157.31702710602|157.31702710602|156.55781196459|153.52077101953|153.52077101953|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783||-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-169.51550589676|-177.98775048913|-181.10370793086|-181.10370793086|-181.10370793086|-183.83023924013|-184.98764982096|-184.98764982096|-184.98764982096|-184.98764982096|-184.98764982096|-186.69004616539|-186.69004616539|-186.69004616539|-186.69004616539|-186.69004616539|-186.80088408568|-189.78654526018|-189.78654526018|-191.25305462774|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384||179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|179.87200574384|177.44000529697|175.29922207411||-183.70004090537|-183.70004090537|-183.70004090537|-183.70004090537|-183.70004090537|-184.87948745344||-185.65665079327|-187.2420878655|-187.2420878655|-187.2420878655|-188.37065837188||-188.68188480442|-188.68188480442|-190.79820425318|-191.12285787609||-191.12285787609|-191.12285787609|-191.14500095258|-191.14500095258|-193.63611064366|-196.22736469876|-196.22736469876|-196.22736469876|-196.98206622481|-197.4526157541|-197.4526157541|188.92716247425|188.92716247425|188.92716247425|188.92716247425|188.92716247425|188.92716247425|188.92716247425||188.92716247425|188.92716247425|188.92716247425|187.60184427749|186.01421384293|185.26386717122|185.26386717122|185.26386717122|185.26386717122|185.26386717122|185.26386717122|183.58151497622|183.01501914947|181.34585647548|181.13039567697|180.82377643307|173.71211707387|173.71211707387|173.71211707387|173.71211707387|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.2971519975|164.03238853129|163.27579045777|163.27579045777|162.61362237701|162.61362237701|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481||161.47587433481|161.00208452701|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||99.227374868172|99.227374868172|98.159692822878|98.159692822878|98.054107175939|98.054107175939|98.054107175939|98.054107175939|98.054107175939|98.054107175939|97.693451230916|95.622451271384|94.584925079749|94.584925079749|94.311498006633|94.173113152639|94.173113152639|94.173113152639|94.173113152639|94.173113152639||94.173113152639|93.236713217305|93.236713217305|93.236713217305|92.461100870943|92.461100870943|91.444002900495|90.587221765931|89.009013099848|89.009013099848||89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|88.820017200243|87.966960860106|87.274571260714|86.412465873585|84.544402457195|84.012119877027|83.540684818875|83.146316872318|82.200911162384||80.917860670846|80.917860670846|80.917860670846|80.766100202952|80.766100202952|80.766100202952|79.664257622249|79.664257622249|79.214731216968|77.437199911079|74.370222445551|74.103698275954|73.122018520998|72.592158155881|72.592158155881|71.75461751139|70.453462613025|67.458102300332|67.458102300332|66.390944033382|65.508824804887|64.309444143282|64.309444143282|-67.173415654576|-67.173415654576||-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-70.902127894733|63.326390347803|63.326390347803|63.326390347803|63.326390347803|63.326390347803|63.326390347803|63.326390347803|62.381546322862|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.773791352917|-69.196711690348|-69.335261824594|-69.335261824594|-71.291403985538|-71.447117726579|-71.649211927063|-71.649211927063|-71.649211927063|-73.309929790107|-74.008143678867|-74.464663802792|-74.464663802792|-74.464663802792||-75.246852145382|-75.456780364986|-75.783922966846|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-76.710400540891|-78.426279023028|71.755801356792|71.453116060363|69.469269462279|-72.922646856143||-72.922646856143|-72.922646856143|-72.922646856143|-72.922646856143|-72.922646856143|-73.822772116143||-73.822772116143|-73.822772116143|-73.822772116143|-73.822772116143|-73.822772116143||-73.822772116143|-74.156407138461|-75.359069705123|-75.359069705123||-75.359069705123|-75.359069705123|-75.359069705123|-75.908610317568|-77.300029937272|70.885519036711|70.876132127379|70.547993250757|70.547993250757|70.547993250757|70.547993250757|70.547993250757|70.547993250757|70.285907078749|69.852205595447|69.601443678806|69.601443678806|69.601443678806||69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|68.437161982799|67.220734875229|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.648153647378|64.411388353722|63.484824609244|63.484824609244|63.484824609244|63.484824609244|62.82951163652|62.82951163652|62.82951163652|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.596108044068|61.596108044068|61.596108044068|60.902340134956|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-69.448858930414||62.830712316495|62.789678995324|62.512505648003|62.512505648003|62.512505648003|62.447430846278|62.40047671749|62.187751637055|61.339165010004|60.356848705641|60.080115200007
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||-318.99037614443|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.99279542765|-329.5383443391|-356.15679142604|-367.65713021438|-367.65713021438|-367.65713021438|-372.40513417103|-376.11738879789|-378.02543118385|-381.85825192032|-383.03695505523||-389.88382952372|-399.00618632327|-399.00618632327|-399.00618632327|-399.00618632327|-399.00618632327|-399.00618632327|-399.52806217301|-399.52806217301|-403.10229971263||-403.57088748452|-405.57736175851|-408.84790683672|-412.28922059709|-412.28922059709|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-417.38247500108|-417.38247500108|-417.38247500108|-417.38247500108|-417.38247500108||-423.54276159788|-424.68695487007|-424.68695487007|-424.68695487007|-424.68695487007|-424.68695487007|-424.68695487007|-426.45106632427|-432.84339875331|-442.72305355679|-442.72305355679|-450.80950144276|-452.3172283012|-452.33776775821|-452.33776775821|-452.33776775821|-457.90195630903|-458.53087114252|-458.53087114252|-458.6472641937|-458.6472641937|-458.6472641937|-458.6472641937|-458.6472641937|-458.6472641937||414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|407.82074140201|407.82074140201|406.56806451623|405.31479010918|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|394.60877236888|386.5330845467|386.0188092906|386.0188092906|386.0188092906|381.79701717238|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978||378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|378.53534271978|367.82838892965|367.82838892965|364.52539809031|364.52539809031||364.52539809031|364.52539809031|364.52539809031|364.52539809031|362.79465796068|-391.8682874235||-391.8682874235|-391.8682874235|-391.8682874235|-391.8682874235|-391.8682874235||-391.8682874235|-391.8682874235|-396.57476950051|-397.58184965126||-397.58184965126|-397.58184965126|-397.72295575074|-397.72295575074|-400.80377721114|-400.80377721114|-410.43391661427|-412.84046866917|-414.81161422226|-415.11329904632|-415.4341397865|-415.4341397865|-415.4341397865|-422.73835729044|-426.18106946229|-426.18106946229|-426.18106946229|-426.18106946229||-426.18106946229|-426.18106946229|-426.18106946229|-426.18106946229|-426.18106946229|-426.18106946229|-426.97396288182|-432.3532940576|-436.70422158743|-443.15300438697|-447.00390447836|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-453.97652941541|-458.65336493205|-469.01382538355|-469.01382538355|-469.01382538355|-469.01382538355|-473.34196404922|-483.60924248358|-483.60924248358|-483.60924248358|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-526.80792387213|-529.68557925535|-529.68557925535|-545.64924828557|-546.10472506448|-547.79170211652|-547.79170211652|-555.30435502638|-557.34097647788|-564.62664514252|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594||529.5712677184|526.72950878743|526.72950878743|523.55442450448|522.96781013193|521.41376418738|517.4611045891|517.4611045891|516.73568302326|515.70130619663|511.83556794743
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|67.117827173496|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|65.184296834795|64.606945077941|64.232741506415||64.218321437656|63.665361849267|63.012062990885|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824||-67.030691239244|-67.564044843125|-67.724984577417|-67.907357139852|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.33135600426|-69.242620206963|-69.640688288092|-70.938833844186|66.38778843472||66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.056432136668|63.936315095836|63.294806944457|63.260629921576|63.260629921576|63.260629921576|63.034587733635|62.413989032517|61.938811695146|61.938811695146|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263||-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-67.481783502681|-68.478648734736|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|64.421812842543|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349|-69.381385231349||-69.381385231349|-69.381385231349|-69.381385231349|-69.987072627117|-70.016190705884|-70.32576707799|-70.565296532917|-70.653110056242|-71.522859186914|-71.522859186914|-71.522859186914|-71.522859186914|68.755742425773|68.755742425773|68.755742425773|68.755742425773|68.755742425773|68.755742425773|68.755742425773||67.654709889992|67.535671325505|-71.376171643263|-71.376171643263|-71.376171643263|-71.376171643263||-71.376171643263|-71.376171643263|-71.376171643263|-71.376171643263|-71.376171643263||-71.376171643263|-71.376171643263|-72.266856465876|-72.416644020508||-72.416644020508|-72.472937393663|-73.069931878511|-73.514363277691|-74.630959604336|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225|70.778495104225||70.778495104225|70.778495104225|70.778495104225|-75.361095357291|-75.361095357291|-75.361095357291|-75.598994281945|-76.294714851575|-77.008018621026|-77.64244076477|-77.64244076477|-78.867667269558|-79.850464582278|-80.230769345102|-80.230769345102|-80.230769345102|-80.230769345102|-80.488904899118|-80.488904899118|-80.488904899118|-81.68656067689|-81.848954781777|-83.263093841525|-83.263093841525|-83.312880079451|-84.677996984974|-84.677996984974|-84.677996984974|-84.698351718601|-85.565394986136|-87.434877621314|-87.920576585693|-87.920576585693|-87.920576585693|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|83.239464535264|81.038297403684|80.011989740123|79.121448697036|79.121448697036|79.121448697036|78.328775818023|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-83.233031562187|-83.97059303215|-85.512884944576|-85.670456337525||-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.737450519749
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||-375.30648624379|-378.40055478368|-378.49949744845|-382.95860569901|355.48276429182|355.48276429182|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273||-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273||-369.59950122273|-369.59950122273|-372.49803153325|-372.49803153325|-372.49803153325|-372.49803153325|-378.03336748866|-384.65094115765|354.03492411901|354.03492411901|354.03492411901|354.03492411901|350.98047531236|-374.67757723005|-374.67757723005|-374.67757723005|-374.67757723005||-374.67757723005|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-393.48997623844|-393.48997623844|-393.48997623844|-393.48997623844||-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-409.73149971732|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|385.08302405035|384.18059563809|380.11343749555|377.34298264751|376.43825762731|376.43825762731|376.43825762731|376.43825762731|372.28202164004||372.28202164004|370.70781233387|368.32310636923|368.05434048526|368.05434048526|367.82066104536|366.23903134272|361.11004567594|357.35978280671|354.80411802125|354.80411802125|354.80411802125|354.80411802125|354.80411802125|354.46686432971|350.67986517828|350.67986517828|350.67986517828|349.49846639546||349.47967009978|347.2896467363|-365.37561391368|-365.37561391368|-365.37561391368|-365.37561391368||-365.37561391368|-365.37561391368|-367.37766237804|-370.70739206284|-371.28595907514||-371.28595907514|-371.28595907514|-371.28595907514|-371.28595907514||-371.28595907514|-371.28595907514|-371.28595907514|-371.28595907514|-373.22828867507|-375.24308143801|-377.83046609613|-377.83046609613|-379.68513424863|-379.68513424863|-382.00238474728|-389.9895831095|375.10568180135|375.10568180135|375.10568180135|375.10568180135|375.10568180135|375.10568180135||374.06388621916|371.29613913565|371.29613913565|367.79179847537|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|343.94097184143|343.94097184143|343.94097184143|343.94097184143|343.94097184143|343.94097184143|342.72691515887|342.72691515887|340.21646816426|340.17379037808|340.17379037808|340.17379037808|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|335.64433708134|334.63037745095|334.13531054509|334.13531054509|332.76307359285||328.43843063323|328.19823862676|327.68056346713|325.39728134802|325.1231934436|325.1231934436|325.1231934436|322.69243376872|321.35132241934|318.33368201487|316.41075955754
00153|8103|/equities/apache-corp|SnP500/R1000VALUE||18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.10574125987|18.10574125987|17.639990538819|-20.459419529089||-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.822709922932|-21.361025447357|18.541856511305||18.541856511305|18.541856511305|18.409298370736|18.409298370736|17.378326837979|17.378326837979|17.263974552643|16.788027636753|16.38919731483|16.124285902323|16.124285902323|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951||15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.731867689448|-18.019737881571|-18.019737881571|-18.019737881571|-18.019737881571|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289||-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.738419171674|-19.304353789602|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.709239773355|-23.144710757558|-23.162733530805|-23.712203528931|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274||-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-23.897565505274|-24.768938750435|-25.407209734573|23.115520600187|23.115520600187|23.115520600187|23.115520600187|23.115520600187|23.115520600187|23.115520600187||23.115520600187|23.115520600187|23.060578376835|22.339531614588|22.168679663656|21.930510464772||21.747360588081|21.747360588081|21.747360588081|21.221183630869|21.221183630869||-23.280899916358|-23.280899916358|-23.280899916358|-23.280899916358||-23.280899916358|-23.280899916358|-23.280899916358|-23.280899916358|-23.459988006185|-23.459988006185|-23.515717890172|-23.515717890172|-23.515717890172|-23.515717890172|-23.515717890172|-23.515717890172|-23.515717890172|-24.246353257926|-24.330393064057|-24.446904367914|-24.446904367914|-24.624337932258||-24.650954768994|-24.650954768994|-24.650954768994|-24.650954768994|-24.650954768994|-24.650954768994|-24.680201355485|-24.680201355485|-24.680201355485|-24.680201355485|-24.680201355485|-24.697059902837|-24.697059902837|-24.697059902837|-25.735535459539|-25.735535459539|-25.735535459539|-25.735535459539|-25.745594268397|-25.841899784935|-25.841899784935|-25.841899784935|-26.281276818262|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|23.800787074321|23.063375056842|-26.366420893121|-26.366420893121|-26.366420893121|-26.366420893121|-26.366420893121|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-27.09085308958|-27.840670553059|-28.613800118599|-28.790333189604|-29.292314121058|-30.147017025209||-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-31.15457900284|-31.177938022178|-31.177938022178|-31.177938022178
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068||8.2197152770068|8.1106978184531|8.1106978184531|8.0757994188878|8.0757994188878|8.0498496226449|8.0498496226449|8.0498496226449|7.9889992267974|7.9783322050713||7.9620361542859|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745||-8.3622032694745|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072||-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4576858120928|-8.5365954855824|-8.7759391974238|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1392435251112|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552||8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.4356661134118|8.4356661134118|8.4356661134118|8.4356661134118|8.4356661134118|8.4356661134118|8.4356661134118||8.3680127785332|8.334436275973|8.3182622088482|8.0241804800088|7.7935142463528|7.7935142463528||7.7935142463528|7.7935142463528|7.7935142463528|7.7935142463528|7.7484228816389||7.6537299384407|-8.2792062660923|-8.2792062660923|-8.2792062660923||-8.2792062660923|-8.2792062660923|-8.2792062660923|-8.2792062660923|-8.5382664359135|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972|7.8577364239972||7.8577364239972|7.8179098630002|7.8179098630002|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2596881018259|-8.2645797316871|-8.3418297309171|-8.3992992376439|-8.3992992376439|-8.3992992376439|-8.3992992376439|-8.3992992376439|-8.3992992376439|-8.3992992376439|-8.4292463693916|-8.4292463693916|-8.4292463693916|-8.4292463693916|-8.4292463693916|-8.4292463693916|-8.4292463693916|-8.4292463693916|-8.4292463693916|-8.4893255933456|-8.5953840397389|-8.6593531660008|-8.7581706104199|8.2292156033488|8.2292156033488|8.2292156033488|8.2292156033488|8.2292156033488|8.2292156033488|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7541424233721|-8.7584911936969|-8.817509133998|8.2087655331488|8.2087655331488|8.2087655331488||8.2087655331488|8.2087655331488|8.0813248715793|8.0144597039982|8.0144597039982|8.0144597039982|8.0144597039982|8.0144597039982|8.0144597039982|8.0144597039982|8.0144597039982
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||-72.736593521706|-72.830857510763|-72.830857510763|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886||67.072231035886|66.551922830672|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003||65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|63.644164526663|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.020795603693|62.988744946684||62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|61.812358666753|60.084563574631|56.110071113197|54.435637715225|52.639038989681|52.308933838361|52.075482271505|51.718868359805|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543||-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-59.676329345084|-59.676329345084|-59.676329345084|-59.676329345084|-59.676329345084|-64.090922376156|-64.538917095868|-64.538917095868|-64.887686128316|-66.53404637105|-66.53404637105|-66.53404637105|-66.53404637105|-66.53404637105|-66.53404637105|-67.266718978426|-67.809688906693|-67.924100192414|-68.249324626346|-68.249324626346|-68.249324626346|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227|61.725597145216|61.370385225235||61.210708891483|60.626902142202|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|59.195371804831|57.419683253398||57.419683253398|57.419683253398|57.419683253398|57.419683253398|57.419683253398|57.419683253398||57.419683253398|57.419683253398|56.959093504074|55.840546725859|55.840546725859||55.586997057188|54.837775364174|54.683409733523|54.633145273779||54.040162339314|53.116290903207|53.050590900184|53.050590900184|53.050590900184|53.050590900184|53.050590900184|53.050590900184|53.050590900184|52.462322874866|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786||-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-59.730967019301|-60.385798425919|-62.589218320058|-62.921780475221|-62.921780475221|-62.921780475221|-62.921780475221|-62.921780475221|-62.921780475221|-63.284756219213|-65.615284323498|-66.600871377306|-68.106523837333|-74.066413341041|-74.066413341041|-74.066413341041|-74.066413341041|-74.066413341041|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|66.768326735645|66.768326735645|66.768326735645|65.163485818604|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-73.106438946738|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713||-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.25776856497|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585||51.418442933585|50.960212514164|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081||50.780127783081|50.56635652147|49.674105173595|47.601784501084|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539||46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.245218474093|45.12287871681|45.12287871681|45.12287871681|45.12287871681|44.226643213058|44.226643213058|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|42.916149849732||42.175834385377|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-48.410250449325|-49.009443468678|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.088093407955|-50.583435517777|-50.988817089386|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|44.877493000797|-49.345464989978|-49.345464989978|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449|-49.372926033449||-49.570994959871|-49.570994959871|-49.570994959871|-49.736846889733|-49.736846889733|-49.964273838731|-50.350304502616|-50.374225504276|-51.789141000506|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281||-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281|-52.6240633281||-52.6240633281|-53.120068474161|-53.214774426545|-53.214774426545|-53.341990541645||-53.341990541645|-53.341990541645|-53.50791515012|-53.50791515012||-53.50791515012|-53.50791515012|-53.50791515012|-53.50791515012|-54.416019902179|-55.258077287618|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552||-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-55.374598519552|-58.498110471554|-58.596898063893|-58.993888202502|-59.191704300221|-59.191704300221|-59.191704300221|-59.191704300221|-59.191704300221|-59.191704300221|-59.637447705066|-60.228274625977|-60.911991720221|-60.911991720221|-60.911991720221|-60.911991720221|-60.911991720221|-60.911991720221|-60.911991720221|-60.969992351556|-61.569991535637|-61.944485535474|-61.944485535474|-61.944485535474|-62.744735959297|-62.744735959297|-62.744735959297|-62.744735959297|-62.744735959297|-63.414429403152|58.385247232071|58.385247232071|58.385247232071|58.385247232071|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207||-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||-304.00879525836|-307.85531796014|-308.87313873012|-319.40236782188|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-329.34799250073|-330.25443383728|-330.25443383728|-331.72882039321|-332.50645910118|-332.88939418631|-335.534866967||-335.68153704512|-335.68153704512|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178||-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-341.35900195315|-344.34411539717|326.20100651055|326.20100651055|326.20100651055|326.20100651055|326.13387998242|325.35431176975|321.97287790072|321.97287790072|320.49857988795||320.49857988795|320.49857988795|320.49857988795|320.49857988795|320.49857988795|316.17859618355|314.33609905534|314.33609905534|314.33609905534|314.33609905534|314.33609905534|314.33609905534|311.17767652199|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248||306.71014186248|306.71014186248|306.71014186248|306.71014186248|-338.44524240866|-338.44524240866|-338.44524240866|-338.44524240866|-338.44524240866|-356.28639062659|326.82096699856|325.68130654789|325.68130654789|325.68130654789|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|323.19421757517|323.19421757517|323.19421757517|323.19421757517|323.04412067|319.26957180836|315.50618548259|315.50618548259|315.50618548259|312.31020561705|310.44570016117|310.44570016117|310.44570016117|310.44570016117||310.44570016117|310.44570016117|306.31492795143|306.31492795143|305.52330726158|304.2391504024|300.87571480258|296.42856420393|292.83173766529|286.02304856418|285.19726919729|281.67031748647|281.11796111902|281.11796111902|281.11796111902|281.11796111902|281.11796111902|281.11796111902|281.11796111902||-296.37165614123|-296.37165614123|-296.37165614123|-296.37165614123|-296.37165614123|-296.37165614123||-296.37165614123|-296.37165614123|-296.37165614123|-296.52566116115|-297.95757818312||-297.95757818312|-297.95757818312|-297.95757818312|-297.95757818312||-297.95757818312|-297.95757818312|-297.95757818312|-297.95757818312|-300.54409721863|-300.54409721863|-302.24682815589|-302.24682815589|-302.97313825861|-303.48958653626|-306.00010754463|-310.73899075054|-316.45334028163|298.44154296442|298.44154296442|298.44154296442|298.44154296442|298.44154296442||297.6322608052|294.31474039933|289.27253754812|289.27253754812|283.84171923749|283.65641413649|283.65641413649|283.65641413649|283.65641413649|283.65641413649|283.65641413649|280.71184381864|280.54581623781|280.54581623781|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-294.15346879668|-294.15346879668|-294.15346879668|-294.15346879668|-294.15346879668|-302.56523693608|287.30298239116|287.30298239116|287.30298239116|287.15635701821|287.15635701821|287.15635701821|287.15635701821|285.37289451677|285.02690844649|285.02690844649|285.02690844649|282.65575107064||280.30742661308|280.30742661308|280.30742661308|279.51782048218|279.51782048218|279.51782048218|279.51782048218|276.87291265056|275.7395986509|273.62285422745|271.9764959488
00159|8061|/equities/assurant|SnP500/R1000VALUE||-193.5671893178|-193.5671893178|-193.5671893178|-194.75188308939|-194.76430867761|-196.21130989914|-196.21130989914|-196.63872785356|-196.63872785356|-196.63872785356|-196.63872785356|-196.63872785356|-196.63872785356|-198.72822005893|-198.72822005893|-198.72822005893|-200.11969383717|-201.42382143339|-202.90035860628|190.64770925416||190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416||190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|188.41857102594|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946||187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|184.12937156551|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728||-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-211.91385398656|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|197.98166838481|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-215.23870862902|-216.14966937105|-217.26157857092||-218.93640077764|-218.93640077764|-218.93640077764|207.60702117843|207.60702117843|207.60702117843|207.60702117843|207.60702117843|207.60702117843|207.60702117843|207.60702117843|207.60702117843|205.31224297332|204.55665682474|201.84156564782|200.75211423472|200.75211423472|200.75211423472|200.75211423472||200.75211423472|198.73402249631|-210.88771899987|-210.88771899987|-210.88771899987|-213.09385769951||-216.22651177631|-219.22723432367|-220.68303644198|-221.11535951912|-221.11535951912||-221.11535951912|-221.11535951912|-221.11535951912|-221.11535951912||-221.11535951912|-221.11535951912|-221.11535951912|-221.11535951912|-223.14262731671|-225.45791496833|-227.92957274936|-227.92957274936|-227.92957274936|-227.92957274936|-227.92957274936|216.42432770097|216.42432770097|216.42432770097|216.42432770097|216.42432770097|216.42432770097|216.42432770097||216.42432770097|216.42432770097|216.42432770097|213.9439788854|210.80609131256|208.76398807542|207.78844343606|207.78844343606|205.25743830407|201.77271316012|200.4591230547|199.8505781859|199.8505781859|194.91786349811|194.21734199036|188.43205387845|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-200.18831514331|-203.37713319959|190.80859076937|190.80859076937|190.80859076937|190.80859076937|190.80859076937|190.80859076937|188.97623112422|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|186.99278533334||185.36811454952|184.47095074323|183.21216969652|182.66379383664|182.66379383664|180.39782194143|177.82744564383|177.82744564383|177.82744564383|176.08061180477|172.83206897715
00160|244|/equities/at-t|SnP500/R1000VALUE||-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.262450634408|-28.404390055789|-28.441822271494|-28.614779802198|-28.614779802198|27.55562244467|27.55562244467|27.55562244467|27.55562244467||27.55562244467|27.55562244467|27.55562244467|27.179580116846|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569||-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569||-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199||-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-29.637405003387|27.032884503649|26.715597166012|26.715597166012|26.626774378828|26.449033282655|26.138348498231|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.976273784551|26.045031806676|26.045031806676|26.045031806676|26.045031806676|26.045031806676|26.045031806676|25.823923504848|25.531306010116|25.531306010116|25.531306010116|25.531306010116|25.040894541065|24.991105308406|24.991105308406|24.684005779549||24.520563066585|24.274792499656|23.928379609976|23.665977030765|23.425531102299|23.109550106486|23.109550106486|23.109550106486|23.109550106486|23.109550106486|23.109550106486|23.109550106486|23.109550106486|22.86505509743|22.53867235591|-22.752861233994|-22.752861233994|-22.752861233994|-22.752861233994||-22.752861233994|-22.752861233994|-22.752861233994|-22.752861233994|-22.752861233994|-23.015957007193||-23.112452014048|-23.496335011675|-23.70370576774|-23.75833196908|-23.75833196908||-23.75833196908|-23.75833196908|-23.938626974194|-23.938626974194||-23.938626974194|-23.938626974194|-23.938626974194|-23.938626974194|-24.180974025824|22.545532679779|22.545532679779|22.545532679779|22.545532679779|22.545532679779|22.545532679779|22.545532679779|22.545532679779|22.532258749254|22.48661586415|22.48661586415|22.082107431921|22.082107431921||22.082107431921|21.978095728714|21.978095728714|21.950383723398|21.767092877649|21.718358643292|21.718358643292|21.718358643292|21.199564226732|21.110626388772|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.07493678704|20.91131805463|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.449475340803|20.449475340803|20.449475340803|20.449475340803|20.165827173613|19.83147504001|19.687750574274|19.566389556641|19.287655296055||18.984617063434|18.93162509766|18.93162509766|18.917584311408|18.917584311408|18.70920423605|18.544670890194|18.515185062998|18.438394008867|18.432143328873|18.432143328873
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||3635.7179326404|3635.7179326404|3635.7179326404|3618.0907130096|3618.0907130096|3618.0907130096|3591.5616483527|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014||3492.1408292489|3482.9904365291|3482.9904365291|-3717.4008551931|-3717.4008551931|-3717.4008551931|-3762.3828404056|-3813.9776128058|-3813.9776128058|-3813.9776128058||-3813.9776128058|-3813.9776128058|-3813.9776128058|-3861.2374001879|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564||3656.6853488564|3656.6853488564|3650.3465817371|3643.6512176637|3613.3357442357|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447||-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|3611.6628789234|3611.6628789234|3596.615531886|3596.615531886|3588.7496252727|3565.1358547951|3539.3631893557|3487.065707357|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3384.6398664899|3371.1472827536|3328.7054402029|3328.7054402029|3328.7054402029|3318.7007603816|3299.1131523225|3299.1131523225|3299.1131523225|3299.1131523225|3299.1131523225|3299.1131523225|3299.1131523225|3299.1131523225||3299.1131523225|3289.9392013652|3271.7589949429|3271.7589949429|3271.7589949429|3271.7589949429|3271.7589949429|3268.3189543419|3232.5222403929|3189.3401075138|3189.3401075138|3189.3401075138|3189.3401075138|3189.3401075138|3189.3401075138|3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556||3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556||3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556||3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556||3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556|3176.4096027556|3172.3538636304|3162.6775928428|3162.6775928428|3142.0784521135|3142.0784521135|3075.0193521747|3034.2290103888|3034.2290103888|3017.9054569641|3014.6942415139|3014.6942415139||3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|2985.9198624646|2985.9198624646|2985.9198624646|2985.9198624646|-3175.3824351855|-3175.3824351855|-3175.3824351855|-3185.1369505533|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3232.7683241369|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624||3047.1628633624|3047.1628633624|3039.1681825989|3035.2513805053|3035.2513805053|3035.2513805053|3035.2513805053|3035.2513805053|3010.0354016248|3009.5898286962|3009.5898286962
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||-198.82624046674|-203.32776294671|-209.55696567918|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775||196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775||196.80392739775|196.80392739775|196.80392739775|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727||196.57563745727|196.57563745727|196.57563745727|196.57563745727|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|192.05409405143|191.468438174|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363||-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-215.9410575891|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-222.06439969462|-222.06439969462|-222.06439969462|-222.06439969462|-222.06439969462|-223.98099091231|-225.91499702334|-228.8047119975|215.78754951403|215.78754951403|215.78754951403|215.78754951403|215.78754951403|215.78754951403|214.54373753783|211.83303974201|211.81492233337|211.81492233337|209.93555439052|209.93555439052|209.93555439052|209.93555439052|209.93555439052||209.93555439052|209.93555439052|209.93555439052|209.93555439052|209.93555439052|209.93555439052|209.93555439052|209.93555439052|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439||-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439|-223.54733526439||-223.54733526439|-225.64203073946|-229.00583764613|-229.00583764613|-229.66732577814||-230.50626650579|-230.50626650579|-232.94215472713|-232.94215472713||-232.94215472713|-232.94215472713|-232.94215472713|-232.94215472713|-236.10973759471|-236.10973759471|-236.10973759471|-236.10973759471|-236.10973759471|-236.10973759471|-236.10973759471|226.27964893277|226.27964893277|226.27964893277|226.27964893277|226.27964893277|226.27964893277|226.27964893277||226.27964893277|222.58606418962|221.535704765|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|219.64352942946|219.64352942946|217.67114503122|-229.24989214155|-229.24989214155|-229.24989214155|-229.24989214155|-231.55266539491|219.98364845313|219.98364845313|219.98364845313|219.98364845313|219.98364845313|219.98364845313|217.27461132515|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.8746567333|-229.15823200944|-230.53274524215|-232.52194794023|-232.60438588818|-234.43813066963|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|221.16287617937|218.72042004549|217.42699833163|217.42699833163|217.42699833163|217.42699833163|217.42699833163|217.42699833163|216.25277561886||214.68308771697|213.25842601555|212.83130827764|210.89661293093|210.89661293093|209.75400755211|207.24890033188|205.91655446624|205.33368112352|204.79852847817|202.33781114952
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||-177.34559651212|-180.3014986338|-181.98277222468|-185.33613434714|-186.29912067437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|173.09145036852|173.09145036852|173.09145036852||173.09145036852|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115||172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115||172.88890995115|172.88890995115|172.88890995115|172.88890995115|171.63933991426|170.79191757434|170.79191757434|170.79191757434|170.79191757434|167.65589837226|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303||-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-181.4210248017|-183.92336241666|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-188.52091274477|-188.52091274477|-188.52091274477|-188.52091274477|-188.52091274477|-188.52091274477|-190.23305999148|-191.50333824562|-191.50333824562|-191.50333824562|-191.50333824562|-191.72564655329|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322||-192.21865825322|-192.21865825322|-192.21865825322|-192.21865825322|-192.77378145486|-192.90809277727|-195.37950046211|-195.37950046211|-195.41357548627|-195.41357548627|-196.17194165016|-196.17194165016|184.46948330754|184.46948330754|183.37775943405|-193.93472745705|-193.93472745705|-193.93472745705|-193.93472745705||-193.93472745705|-193.93472745705|-193.93472745705|-193.93472745705|-193.93472745705|-193.93472745705||-193.93472745705|-193.93472745705|-193.93472745705|-193.93472745705|-196.02789998676||-196.02789998676|-196.02789998676|-198.3253240792|-198.3253240792||-198.3253240792|-198.3253240792|-198.64402627553|-198.64402627553|-200.90781412749|-201.35373783806|-204.06079886466|-206.27255358199|196.43331056436|196.43331056436|196.43331056436|196.43331056436|196.43331056436|196.43331056436|196.43331056436|196.43331056436|196.43331056436|196.43331056436||196.43331056436|196.41852854308|196.41852854308|-207.06986977326|-207.06986977326|-207.06986977326|-207.25262511292|-207.97680646091|-209.10729197561|-211.45977421932|-213.52178723208|-215.05693474734|-216.05548647736|-217.31332078349|-217.44508668178|-217.44508668178|-217.44508668178|-218.76898872846|-219.22942259569|-219.73914180939|-219.73914180939|-219.73914180939|-219.73914180939|-219.73914180939|-219.73914180939|-224.63059412391|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011||-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||43.098676835054|43.098676835054|43.098676835054|43.098676835054|43.098676835054|42.219484711747|41.323923747915|39.382048572852|37.131998872043|37.084923475486|37.084923475486|37.084923475486|37.084923475486|37.084923475486|37.084923475486|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274||36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274||36.948301625274|36.948301625274|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437||-39.309024722437|-39.309024722437|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-40.495547332264|-41.255608706449|-41.313176001415|-41.52075220623|-41.688134239791|-41.688134239791|-41.688134239791||-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-43.19320705056|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-46.260117530134|-46.752631504565|-47.380587575248|-47.380587575248|-47.380587575248|-47.380587575248|-47.896763268899|44.358597266903|44.358597266903|44.358597266903|44.358597266903|44.358597266903||44.358597266903|44.358597266903|44.358597266903|44.358597266903|44.358597266903|44.358597266903|44.358597266903|44.358597266903|43.109471341993|43.109471341993|-46.767152969254|-46.767152969254|-46.767152969254|-46.767152969254|-47.558506003368|43.831806466776|43.831806466776|43.831806466776|43.831806466776||43.831806466776|42.96311685531|42.591296534722|41.85221858045|41.023577531406|40.583975509613||40.454972483283|40.338858526687|-43.093615251383|-43.093615251383|-43.093615251383||-43.093615251383|-43.093615251383|-43.093615251383|-43.093615251383||-43.093615251383|-43.093615251383|-43.147350635353|-43.549278831287|-44.043364842516|-44.04794578859|-44.04794578859|-44.04794578859|-44.04794578859|-44.04794578859|-44.04794578859|-44.654383768735|-44.879039250146|41.570198954145|41.570198954145|41.570198954145|41.570198954145|41.570198954145||41.570198954145|41.570198954145|41.570198954145|41.570198954145|41.570198954145|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.365725075261|39.913062134337|39.368681208901|38.649087765275|36.276763759783|35.691406076409|35.49211864257|35.43540911966|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|34.925742434432|34.524715104555|34.298292865196|34.033666265408|34.033666265408|34.033666265408|34.033666265408|34.033666265408|34.033666265408|33.760739260691|33.62788710302|33.62788710302|-35.169406524514|-35.169406524514|-35.169406524514|-35.169406524514|-35.169406524514|-35.169406524514|-35.614061584312|-36.220624542058|-36.432732264003|-36.472745330025|-36.513267337159|-36.513267337159||-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.850666848796|-37.191295455978|-37.400857506325|-37.400857506325
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|55.818925837188|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.542069644576||55.542069644576|54.774245600839|54.099617686321|54.099617686321|54.099617686321|54.099617686321|53.554251676785|53.554251676785|52.917723768273|52.578859454304||52.247341718839|52.222048219229|51.945886011681|51.591433619964|51.591433619964|51.266542328185|51.20982497355|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959||50.505398683959|50.505398683959|50.505398683959|50.505398683959|49.934888342149|49.702652484318|49.039328690105|49.039328690105|49.039328690105|49.039328690105|48.455620896296|48.455620896296|48.455620896296|48.455620896296|47.611243075217|47.453062744086|47.453062744086|47.453062744086|47.036737992968|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943||-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-51.247956498712|-51.84550733947|-53.136785829324|-54.197817206668|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|49.338031456578|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-52.8763253539|-53.419806304816||-53.436550206171|-53.436550206171|-53.530611111308|-54.426233372849|-54.812482712182|-55.432202945719|-56.284553119688|-56.284553119688|-56.284553119688|53.033034783783|53.033034783783|53.033034783783|52.664301744437|52.664301744437|52.472558621274|-55.988096109809|-55.988096109809|-55.988096109809|-55.988096109809||-55.988096109809|-55.988096109809|-55.988096109809|-55.988096109809|-55.988096109809|-55.988096109809||-56.636219306987|-57.553499323898|-57.553499323898|-57.553499323898|-58.431975573146||-58.431975573146|-58.710810575048|-59.600119323366|-59.600119323366||-59.600119323366|-59.600119323366|-59.946245744089|-60.018604254567|-60.930396159318|-61.308299260385|-61.308299260385|-61.308299260385|-61.308299260385|-61.308299260385|-61.917066580287|-61.917066580287|-61.96729745493|-63.024774441296|-63.647922091761|-63.647922091761|-63.647922091761|-63.647922091761||-63.647922091761|-63.647922091761|-63.647922091761|-63.647922091761|-63.647922091761|-63.647922091761|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-64.565455187977|-66.545508214303|-66.789729882686|-66.866088656815|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.916766543162|64.822747193809|64.822747193809|64.822747193809|64.822747193809|64.365270149968|64.243077079744|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|63.249126471794|62.729031074617|61.795317425302|61.718697675976|61.718697675976|61.718697675976|61.718697675976|61.718697675976|61.718697675976|61.483818670628||61.483818670628|61.483818670628|61.483818670628|61.483818670628|61.483818670628|61.113130406668|60.546808909631|60.285900856892|60.065198934757|60.065198934757|60.065198934757
00166|243|/equities/bank-of-america|SnP500/R1000VALUE||-48.553472597875|46.0516062847|46.0516062847|46.0516062847|46.0516062847|46.0516062847|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.922487024415|-48.957269426173|-48.957269426173|46.803785902256|46.803785902256|46.803785902256|46.803785902256||46.803785902256|46.055872393973|45.304299938819|45.178667081883|45.101852643811|45.062060714124|44.613868072149|44.613868072149|43.430687509772|43.316042779548||42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.585814599669|42.23767368842|42.23767368842|41.894034106182|41.894034106182|41.894034106182|41.894034106182|41.894034106182|41.894034106182||41.894034106182|41.894034106182|41.894034106182|41.894034106182|41.718371398633|41.705427472899|41.705427472899|41.705427472899|41.082973817002|40.614139295299|39.025154670829|38.674517296811|38.038397523055|37.69135468228|37.69135468228|37.51766663374|36.356207750258|36.012662343548|36.012662343548|35.770736937574|35.315541219768|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303||-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-42.202969912828|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.961546609663|-44.031168287505|-44.031168287505|-45.020187079365|-45.32745264576|-46.11120349617|-46.888314258938|-46.888314258938|-46.888314258938|-46.888314258938|-46.888314258938|-46.888314258938|-47.523961822065|-47.605790235237|45.274982275988|45.274982275988|45.274982275988||45.274982275988|45.274982275988|45.274982275988|45.274982275988|45.274982275988|45.274982275988|45.104977941541|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573|44.68629967573||44.68629967573|44.68629967573|44.68629967573|-46.344836348427|-46.344836348427|-46.344836348427||-46.344836348427|-46.344836348427|-46.344836348427|-46.344836348427|-46.344836348427||-46.344836348427|-46.344836348427|-46.344836348427|-46.344836348427||-46.344836348427|-46.344836348427|-46.507408691923|-46.529513652105|-46.927170761182|-47.030744137316|-47.498605266709|-47.87622760788|45.702005727496|45.702005727496|45.702005727496|45.702005727496|45.702005727496|45.702005727496|45.702005727496|45.702005727496|45.702005727496|45.702005727496||45.688339824375|45.272042613224|45.156715557526|44.425262918099|44.425262918099|44.425262918099|44.425262918099|44.425262918099|43.822513251419|43.777981128363|43.777981128363|43.720533518955|43.558233213607|42.767756939137|42.325008286595|42.25167474654|40.483221097561|40.483221097561|40.483221097561|40.483221097561|40.483221097561|40.483221097561|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.372623715277|40.372623715277|39.794756025601|39.043638541222|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.249183056624||38.145204303299|37.56744760676|37.557930159517|37.557930159517|37.53547771766|37.239418965735|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||97.571929002247|97.571929002247|97.571929002247|96.712694195069|95.692438367514|95.303822427507|95.303822427507|94.102025038132|93.563359373288|93.485399795325|93.029330545831|91.157592462354|90.18681410072|90.18681410072|90.068679367146|89.115757768509|89.092235160268|89.019701189903|88.590999385943|88.580222418165||88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845||86.816413928953|86.234909749263|86.234909749263|86.234909749263|86.234909749263|86.234909749263|86.234909749263|86.234909749263|85.727125724414|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908||85.020770228406|85.020770228406|85.020770228406|85.020770228406|84.717735105704|84.717735105704|83.244983891591|82.510491931819|81.902298384666|81.573108282088|80.087344688839|78.986494217389|77.047772895487|75.658159514558|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411||-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-83.75262463925|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.714243995916|-89.133170901339|-89.133170901339|-89.133170901339|-89.133170901339|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049|84.693848368049||83.671220086813|82.345227640597|82.345227640597|82.345227640597|82.345227640597|82.345227640597|82.040497989993|82.040497989993|82.040497989993|82.040497989993|82.040497989993|82.040497989993|81.981105826012|81.347895328327|80.544884461081|80.472089946177|80.021771947439|79.968632530168|79.404032414705||77.772816438973|77.258654668928|76.097423000469|-79.641638790956|-79.641638790956|-80.527135860765||-80.527135860765|-80.527135860765|-80.527135860765|-80.527135860765|-80.759176806772||-80.759176806772|-80.759176806772|-80.960542418801|-80.960542418801||-80.960542418801|-80.960542418801|-80.960542418801|-80.960542418801|-81.380489908152|-82.558322255802|-82.962303710196|-83.315893994673|79.085932432209|79.085932432209|79.085932432209|79.085932432209|79.085932432209|79.085932432209|79.085932432209|79.085932432209|79.085932432209|79.085932432209||78.377699837193|77.630560114925|77.630560114925|76.2822890844|75.395642554986|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|72.983605492448|72.983605492448|71.674003932581|71.234516129211|71.234516129211|70.855013937106|70.121405595266|69.31211364901|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|67.903413811823|67.446013600186|67.282240927833|66.842766934652|65.871407806895|65.293507165403|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.081188768566||64.814560990003|64.433943384343|64.433943384343|64.433943384343|63.976064701272|63.07035321151|62.677613882607|62.351572827637|62.351572827637|62.351572827637|61.91997192098
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||-31.470586232172|-32.915929825026|-33.884922379607|30.169314931046|30.169314931046|30.169314931046|30.169314931046|30.169314931046|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.140082331902|29.81306258691||29.81306258691|28.970068417794|27.694242966183|27.017492519493|26.755547349845|25.817829892806|25.581200067392|-28.779331242611|-28.779331242611|-28.779331242611||-28.779331242611|-28.779331242611|-28.779331242611|-28.779331242611|-29.006479302567|-29.745809068858|-30.015149510528|-30.015149510528|-30.015149510528|-30.20072292026|-30.650246447282|-30.889163037094|-31.192681016693|-32.1324231781|-33.654914290533|-33.8071271124|-34.157364335602||-34.249848859118|30.449089488148|30.449089488148|30.449089488148|30.390232273531|30.390232273531|30.248774630288|30.248774630288|29.779784128082|29.779784128082|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444||-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-33.949757251512|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-36.068541944049|-36.592213710177|-36.592213710177|-38.526903664655|-39.436430546572|-39.436430546572|-39.436430546572|-41.41450457764|-41.592225977583|-42.202471358691|37.289475327162|36.531055044106|36.531055044106|36.531055044106|36.531055044106|36.157005706287|35.286117358182||35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072||35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072||35.246491628072|35.246491628072|35.246491628072|35.246491628072|35.246491628072||35.246491628072|34.958283025015|34.958283025015|34.958283025015||34.958283025015|34.958283025015|34.958283025015|34.958283025015|34.958283025015|34.887663171601|34.887663171601|34.660753881872|34.660753881872|34.660753881872|34.660753881872|33.846391108235|33.795113343025|33.795113343025|33.76655935214|33.76655935214|33.734233156023|32.774702141879||32.482871450978|32.439928448737|32.439928448737|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.238278616175|27.909475790908|-31.556191418329|-31.556191418329|-31.556191418329|-32.345768475708|-32.406409290297|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|27.820011082723|26.80161851845|26.80161851845|26.435993111643|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.88167773587|-32.06575299747|-32.987502961768|-33.905559015951|-34.195065128231|-34.997950932891||-34.997950932891|-36.081890103454|31.32596073606|31.32596073606|31.32596073606|30.91773478696|-35.433050051381|-35.433050051381|-35.433050051381|-35.433050051381|-35.433050051381
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||-25.899840112831|-26.981489018495|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.378946565377|-30.546885568552|-30.8384049542|-31.227583475384|-31.417870913912|-31.892077881947|29.115493787166|29.115493787166|29.115493787166|29.115493787166||29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166||29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228||28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814||-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-33.193668779123|-35.172409093367|-35.678941349655|-35.678941349655|-35.678941349655|-35.678941349655|-35.678941349655|-35.678941349655|-35.874934943153|-35.885846388724|-35.885846388724|-36.402607030765|-36.862291622047|34.124281720222|34.124281720222|34.124281720222|34.124281720222|34.124281720222|34.124281720222|34.124281720222|33.0592013773|32.985923936901|32.985923936901|32.985923936901|32.985923936901|32.985923936901|32.985923936901|32.985923936901|32.973250683742|31.841517457914|31.483363479985|30.877070897832|-32.205678493587|-32.205678493587||-32.205678493587|-32.205678493587|-32.205678493587|-32.700752822125|-32.804170705173|-32.936023395694|-33.487248704871|30.949878772896|30.949878772896|30.949878772896|30.949878772896|30.949878772896|30.874482852335|30.874482852335|30.874482852335|30.060258792633|29.848343874342|29.348992693565|29.159436822093||28.488818407232|28.343788288472|-30.862178249799|-30.862178249799|-30.862178249799|-30.862178249799||-30.862178249799|-30.862178249799|-30.862178249799|-30.862178249799|-30.862178249799||-30.862178249799|-30.862178249799|-31.268571027461|-31.268571027461||-31.268571027461|-31.402528099158|-31.402528099158|-31.402528099158|-31.699985508498|-32.001772226592|-32.001772226592|-32.622247287189|-33.256386090821|-33.373484401246|-33.769539281549|-34.116528936892|-34.116528936892|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612||-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.989848785895|-36.034275564107|-36.549195325544|-37.191882279372|-37.306535035213|-37.704637555047|-37.704637555047|-37.704637555047|-37.830257375114|-37.830257375114|-37.830257375114|-38.056951053796|-38.30720828182|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-39.220824987971|-40.229251207338|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.471466713368|37.143020079333|36.416788693426|36.416788693426|36.416788693426|36.285319668449|36.124244855948|35.65067839869|35.65067839869|35.65067839869||35.65067839869|35.526307797522|35.413343412016|35.413343412016|35.188158439634|34.347952974105|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.996660689006
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||173.24306240518|173.24306240518|173.24306240518|173.24306240518|173.24306240518|173.24306240518|171.47674200755|170.4186013829|168.75855433522|168.75855433522|168.75855433522|168.03727496529|167.68623084517|167.68623084517|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093||-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093|-178.29060954093||-179.18915959463|-180.9057263386|-181.57907137379|-181.57907137379|-181.57907137379|-181.57907137379|-181.57907137379|-181.57907137379|-181.57907137379|-181.57907137379|-181.57907137379|-181.57907137379|-181.97451140599|-184.45132525551|-184.45132525551|-184.45132525551|-184.45132525551||-184.45132525551|-186.34361609472|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-186.91687469141|-187.37485588543|-191.18873096563|-193.19248237718|-204.27387619138|-216.64381533359|-216.64381533359|-216.64381533359|-216.64381533359|-216.64381533359|-216.64381533359|-216.64381533359|-216.64381533359||-220.85311689084|-222.15997074925|-222.15997074925|-222.15997074925|-222.15997074925|-222.15997074925|-222.15997074925|-222.15997074925|-222.15997074925|-228.95551457762|-235.97501887612|-236.92891332101|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.23520454729|-237.2627741463|-237.2627741463|-237.2627741463|-237.2627741463|-237.2627741463|-237.2627741463|-237.2627741463|-237.2627741463|-237.2627741463|-237.74896713408|-237.74896713408|-237.74896713408|-237.74896713408|-237.74896713408|-237.74896713408|-237.74896713408|-237.74896713408||-240.43928085325|-240.43928085325|-243.39252997502|-245.71170034524|-246.34580577004|-246.34580577004|-249.96561477569|235.90955982115|235.90955982115|235.90955982115|235.90955982115|235.90955982115|235.90955982115|235.90955982115|232.77048598292|227.37831402888|225.63750777374|225.63750777374|225.63750777374||222.36003213603|222.02806703684|222.02806703684|222.02806703684|221.55811133352|221.55811133352||221.08174546519|221.08174546519|-231.5947937594|-231.5947937594|-231.5947937594||-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594||-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-231.5947937594|-232.15980131956|-232.15980131956|-233.48311935898|-234.31204648072|-234.31204648072||-235.726955675|-235.726955675|-235.726955675|-235.726955675|-235.726955675|-235.726955675|-236.47772245818|-241.18524541251|-241.37399111183|-243.55349191462|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.43834629612|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-245.94581630645|233.92315996033|233.92315996033||232.08017834405|230.7324289611|228.40790243183|227.08023484585|226.8852635847|224.82418796601|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-491.0765420291|-492.71940044674|-492.71940044674|-495.39603894853|-496.93575047015|-496.98731558587|-501.68957680681||-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681||-502.12451690014|-504.3411159866|-505.9804980598|-505.9804980598|-505.9804980598|-508.20722488144|-509.1643051087|-509.1643051087|-509.1643051087|-509.1643051087|-515.31755743415|-519.5916874187|-522.07416494873|-524.48267913953|-525.79909023859|-526.82311429574|-526.82311429574||-526.82311429574|-529.87902015662|-533.7344201827|-536.70708484384|-536.80534840705|-536.80534840705|-536.80534840705|-539.16649734844|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|494.53324016395|492.80732609096|492.80732609096|490.70816587146|487.48176334894|483.21366107239|-531.00922680214|-531.00922680214|-531.00922680214||-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-544.67128478504|508.8622397954|508.8622397954|508.8622397954|508.8622397954|508.8622397954|508.8622397954|508.8622397954|503.53212394259|498.84958607241|498.84958607241|498.84958607241|495.55015908402|495.55015908402|488.66910172747|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|484.01830316562|475.25516961436|474.2977507009|474.2977507009|470.68634016138|464.00034535969|464.00034535969|464.00034535969|462.55364073751||462.55364073751|456.28793333898|455.43524364126|455.43524364126|455.43524364126|455.43524364126|455.43524364126|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722|452.11090431722||447.76279746727|442.5889722157|-461.62284086821|-461.62284086821|-461.62284086821|-465.87538315055||-468.98764903012|-470.18600865406|-470.18600865406|-470.18600865406|-470.43867183962||-470.43867183962|-470.43867183962|-470.43867183962|-470.43867183962||-470.43867183962|-470.43867183962|-470.43867183962|-470.43867183962|-471.88058241256|-471.88058241256|-475.4717381624|-476.77802585535|-479.67834815905|-481.24316109469|-481.25072234263|-486.84749076752|466.85535876959|466.85535876959|466.85535876959|466.85535876959|466.85535876959|466.85535876959||466.85535876959|461.85964216677|461.85964216677|456.66676515438|453.18008646715|453.18008646715|453.18008646715|453.18008646715|450.89792627481|450.27454963423|447.985850484|447.985850484|447.45706341755|445.36173712193|445.36173712193|445.36173712193|-461.02539394764|-462.76820742717|-468.68355716192|-469.75784474968|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-472.77035745997|-472.77035745997|-472.77035745997|-472.77035745997|-472.77035745997|-472.77035745997|-473.55201969565|-473.65765264848|-473.65765264848|-473.65765264848|-473.65765264848|-473.65765264848|-473.65765264848|-473.81664571076|-477.05927180482|-477.21863533869|458.3618506432|458.3618506432|458.3618506432|458.3618506432|458.3618506432|458.32928371435||454.33642811251|447.47658713076|444.91954234147|439.44393627405|437.7804346323|432.65884168943|429.25106867951|429.25106867951|429.25106867951|428.14230578919|422.23847032675
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||-69.453392759496|-70.773215364013|-72.061908164061|-72.861562320962|-73.206249175375|-73.206249175375|-73.206249175375|-73.206249175375|-73.206249175375|-73.206249175375|-73.434281174679|-73.69814090413|-74.520967056157|67.311097167208|67.311097167208|67.311097167208|67.311097167208|66.323635337832|65.803325836227|-72.195791391627||-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-73.808968177655||67.531520575033|67.531520575033|67.531520575033|67.531520575033|67.531520575033|67.531520575033|67.531520575033|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-74.317846864626|66.970874312441|66.970874312441||66.970874312441|66.970874312441|66.970874312441|66.970874312441|66.970874312441|66.970874312441|66.809914188675|66.809914188675|66.809914188675|66.382681719784|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232||-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-75.064329852345|-79.836844915556|-79.836844915556|-79.836844915556|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-81.326293983407|-83.700879457203|-86.079881816186|-86.079881816186|-86.079881816186|-86.079881816186|-86.079881816186|-86.850802692084|85.003799837377|85.003799837377|85.003799837377|85.003799837377|85.003799837377|85.003799837377|85.003799837377|85.003799837377|84.498805171412|84.189783659425||84.085874547392|81.875489779665|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281|-88.227739308281||-88.227739308281|-88.599156668896|-89.868495309199|-89.868495309199|-90.051042472173|-90.051042472173||-90.051042472173|-91.560600610629|-91.87066729428|-92.163521267327|-92.658416101642||-92.658416101642|-92.658416101642|-92.658416101642|-92.658416101642||-92.658416101642|-92.658416101642|-92.658416101642|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105||-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-94.208500234569|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.920386033936|-95.920386033936|-95.920386033936|-95.920386033936|-96.388979812811|-96.388979812811|-98.839977790195|-99.163588948057|-99.163588948057|-99.163588948057|-99.163588948057|-100.95218218146|-102.22247802418|-102.22247802418|-102.22247802418|-102.22247802418|-102.22247802418|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|95.998397949463|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168||93.650014293504|93.650014293504|82.741574981838|82.741574981838|82.741574981838|81.152860989206|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||1065.4742348403|1065.4742348403|1065.4742348403|1065.4742348403|1063.6495876453|1063.6495876453|1056.7150976549|1045.7016574421|-1119.56685266|-1119.56685266|-1119.56685266|-1119.56685266|-1119.56685266|-1119.56685266|1059.5697690171|1051.4043711735|1047.6473942943|1037.8537331894|1029.8486746009|1029.8486746009||1026.1823177532|1011.8659257045|1002.2498458349|1000.7555660101|994.2594735724|979.31826205852|963.06475189662|955.06152161826|955.06152161826|955.06152161826||955.06152161826|955.06152161826|955.06152161826|955.06152161826|955.06152161826|955.06152161826|949.88173075388|949.88173075388|949.88173075388|942.53545062569|942.53545062569|940.19970624405|940.19970624405|940.19970624405|940.19970624405|940.19970624405|940.19970624405||940.19970624405|940.19970624405|940.19970624405|940.19970624405|932.44136232749|932.44136232749|920.50022585541|907.74525963101|903.7555598819|895.48873176439|867.29901885819|867.29901885819|849.39635721656|849.37561235865|849.37561235865|848.05622239069|827.7486299404|821.30152067535|821.30152067535|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713||-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-933.3663609742|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-992.0717677608|-994.56082444885|-1000.204857569|-1013.7131677525|-1021.114136188|-1021.114136188|-1021.114136188|-1021.114136188|-1021.114136188|-1021.114136188|-1021.114136188|-1021.114136188|-1029.6901717871|-1029.6901717871|-1029.6901717871|-1029.6901717871|-1029.6901717871||-1035.2682613498|-1040.7775128821|-1041.2975172974|-1049.5511185303|-1056.8548398167|-1075.1142473386|-1080.6037128681|-1080.6037128681|-1080.6037128681|-1080.6037128681|1014.0398256151|1004.5564238062|991.0021665881|976.26070810136|958.52813506196|958.52813506196|948.37260036014|-1013.9136613325|-1013.9136613325||-1013.9136613325|-1013.9136613325|-1013.9136613325|-1013.9136613325|-1013.9136613325|-1031.1564281732||-1043.915125135|-1057.8706061613|-1075.7162928713|1013.3729812307|1013.3729812307||1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307||1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307|1013.3729812307|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223||999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|985.60353118493|978.87444084567|966.49326163842|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|960.35913926234|954.27958765152|944.31288412017|927.13208980475|911.08814218214|907.86699429201|907.86699429201|907.86699429201|907.86699429201|907.86699429201|906.40411192576|906.40411192576|906.40411192576|906.40411192576|904.58549803274|897.0650668517|892.53451234933|889.79440309865|886.86274025007|886.86274025007|871.17029732646|858.11305076747|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411||857.21533110411|852.33701136676|850.44278254076|843.77974440835|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801
00174|19693|/equities/borgwarner|SnP500/R1000VALUE||34.099309688125|34.016758976948|34.016758976948|34.016758976948|34.016758976948|34.016758976948|34.016758976948|33.986678082162|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.326148383772|33.326148383772|33.326148383772||33.326148383772|32.934610544483|32.090120936809|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397||31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.412298433835|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.171283087489||31.095027273188|31.095027273188|31.095027273188|31.095027273188|30.832138200467|30.832138200467|30.525263828339|30.525263828339|30.350849834087|30.25539028976|29.029043757624|28.35088188086|27.304591093174|26.671532395582|26.671532395582|26.369202670235|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635||-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-31.9117879253|-31.9117879253|-31.9117879253|-31.9117879253|-31.9117879253|-31.9117879253|-31.9117879253|-31.9117879253|-31.9117879253|-31.9117879253||-31.9117879253|-31.9117879253|-31.9117879253|-32.600875044461|-33.044305749068|-33.074228122642|-33.469817533999|-33.469817533999|-33.469817533999|-33.469817533999|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108||-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108||-33.511312814108|-33.511312814108|-33.511312814108|-33.511312814108|-34.053681527632||-34.182700858135|-34.219111055819|-34.627969608154|-34.627969608154||-34.627969608154|-34.627969608154|-34.627969608154|-34.851354980298|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664||-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-36.174595435495|-36.253788400618|-36.328220606874|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|33.113641735321|32.443724451249|32.443724451249|31.635556633342|31.635556633342|31.635556633342|-33.734920394408|-33.734920394408|-33.734920394408|-33.734920394408|-33.734920394408|-33.734920394408|-34.25185583696|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213||-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||-70.733826779355|-71.602514000987|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951||-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.228779900103|-73.228779900103|-74.227535155117|67.890190135269|67.890190135269|67.890190135269||67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|66.257098315853|65.191997447166|63.639489925462|63.639489925462|63.639489925462|63.639489925462|63.328021859867|63.328021859867||63.328021859867|63.328021859867|63.328021859867|63.328021859867|62.613356113149|62.233729574099|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364||-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.453115290256|-71.08040705638|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-72.046192430266|-72.444106074184|-72.639205434403|-72.639205434403|-72.639205434403|-72.639205434403|-72.797742063716|-72.797742063716|-74.35405114483|-74.35405114483|-74.35405114483|-74.35405114483|-74.35405114483|-74.35405114483|-74.479501441576|-74.677577786944|-74.677577786944|-74.677577786944||-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944||-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944|-74.677577786944||-75.965687015875|-77.993305448276|-79.50978411964|-79.946666301575|-79.946666301575||-79.946666301575|-79.946666301575|-80.846976353444|-80.846976353444||-80.846976353444|-80.846976353444|-80.846976353444|-80.846976353444|-84.314306340524|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173||-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-85.084221541913|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.844409968055|-87.598508651165|-89.90612009621|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|82.528016123382|82.164044522807|80.767829841557|78.347587949902|77.866767016682|77.21863120533|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.781921583666|76.781921583666|76.781921583666|75.876580351209|75.586752910984|74.968059349471|74.513126585676|72.217914393427|70.218932674187|70.218932674187|70.218932674187|70.218932674187|70.218932674187|70.023426599814|70.023426599814||70.023426599814|68.809359413069|68.601510001202|68.001678738795|68.001678738795|66.42158877607|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038||101.81457142038|101.81457142038|101.81457142038|101.81457142038|100.62230474863|99.698163164036|-104.45437856265|-104.45437856265|-104.45437856265|-104.45437856265||-104.45437856265|-104.45437856265|-104.45437856265|-104.45437856265|-104.45437856265|-105.18375317861|-105.68467328073|-106.71195048228|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147||100.46471911585|100.46471911585|100.46471911585|100.46471911585|100.44301786595|99.572244328183|97.862491256574|97.822212686208|97.822212686208|97.822212686208|97.822212686208|97.822212686208|97.822212686208|97.304898618708|97.304898618708|97.304898618708|94.639890219381|94.1409877424|93.90637287879|93.309586893453|92.058854618485|90.272340075633|-100.8673058914|-100.8673058914|-100.8673058914||-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-102.28038972471|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-104.45462209309|-106.79436134327|-107.20348314958|-107.20348314958|-107.20348314958|-107.20348314958|-107.20348314958|-107.20348314958|-107.20348314958|-107.20348314958|101.62895784548|101.62895784548|101.62895784548|101.62895784548|101.62895784548||101.62895784548|100.79384539052|100.73622704048|100.73622704048|100.5896941346|99.820923601411|99.820923601411|99.090467650385|99.059102457367|99.059102457367|99.059102457367|99.059102457367|98.244556658359|97.55895046933|96.759817956204|96.759817956204|96.169416113542|96.169416113542|95.706028483362||93.591145115926|92.772382716155|91.403204153882|91.276086619251|91.276086619251|91.276086619251||91.276086619251|87.081717388224|86.642465477069|86.585971202383|86.585971202383||86.585971202383|86.585971202383|86.585971202383|86.585971202383||86.585971202383|86.585971202383|86.585971202383|86.585971202383|86.585971202383|86.585971202383|86.585971202383|86.585971202383|86.585971202383|86.177746814633|86.136912378808|86.136912378808|86.136912378808|86.136912378808|86.136912378808|86.136912378808|86.136912378808|86.136912378808||86.136912378808|86.136912378808|86.136912378808|86.136912378808|86.136912378808|85.261009888671|85.083068747016|84.721185360454|84.288252377246|84.288252377246|84.288252377246|83.507776180609|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|84.158072715189|84.158072715189|84.158072715189|84.158072715189|84.158072715189|84.158072715189|84.158072715189|83.541722877397|83.541722877397|83.541722877397|83.541722877397|83.541722877397|82.792469456873|82.251739134481|81.715748604054|81.715748604054|80.859977730904|80.515592703596|80.515592703596|80.458885681206|80.458885681206|80.35186097485|80.35186097485|80.35186097485|80.35186097485|80.35186097485|80.35186097485|80.111251564455|80.111251564455|80.01184914574|80.01184914574|80.01184914574|80.01184914574|79.435385311809|79.360165147093|79.360165147093|78.676300185816|78.202268199688|78.202268199688|78.202268199688|77.839743274854||77.832768169163|76.749188227916|76.263810752675|76.263810752675|75.784188509703|75.784188509703|75.784188509703|74.844929642942|74.586087274846|74.252227200729|73.672335083465
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||-51.475431276428|-52.187475564876|-52.187475564876|-53.510528541052|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.976611029349|-56.077347317495|-57.757607927099|-58.106839321002|-58.106839321002|-58.260931807475||-59.308003568007|-59.308003568007|-59.770605320441|-59.770605320441|-59.770605320441|-59.770605320441|-59.770605320441|-62.419643136721|55.234266231834|55.234266231834||55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834||55.234266231834|55.234266231834|55.234266231834|55.234266231834|54.009217919611|54.009217919611|53.204793661545|53.204793661545|53.204793661545|53.204793661545|51.044496204763|51.044496204763|50.907434344318|50.907434344318|50.907434344318|50.907434344318|49.696594529711|47.291213889214|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908||-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-58.648610031048|53.775383336958|53.775383336958|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-61.248153095887|-61.93044893548|-62.163734910483|-62.163734910483|57.245976063605|57.245976063605|57.245976063605|57.245976063605|57.245976063605|57.245976063605|57.245976063605|57.245976063605|57.245976063605|56.330806305007||54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.842088963054|54.807877515712|54.473614135228|50.313460048529|47.587262352917|47.587262352917|47.587262352917|47.587262352917|47.587262352917||46.953623039428|45.941804708048|-49.800591428851|-49.800591428851|-49.800591428851|-50.102603867954||-50.693029721321|-50.693029721321|-50.693029721321|-50.693029721321|-50.693029721321||-50.693029721321|-50.693029721321|-50.693029721321|-50.693029721321||-50.693029721321|-50.693029721321|-50.693029721321|-50.693029721321|-51.641144999465|-52.112517503503|-52.112517503503|-52.112517503503|-52.112517503503|-52.112517503503|-52.957796259724|48.739944925994|48.739944925994|48.739944925994|48.739944925994|48.739944925994|48.739944925994|48.739944925994||48.690803120615|48.690803120615|48.690803120615|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.906370336076|45.482080228086|44.765920169879|44.136024165738|43.501136436052|42.782931475713|42.394923056578|42.280662373205|42.280662373205|42.280662373205|42.280662373205|41.66350066088|41.66350066088|41.66350066088|41.66350066088|41.66350066088|41.429447247169|41.338041473838|41.338041473838|41.338041473838|40.952119564093|40.952119564093|-44.287410821365|-44.287410821365|-44.287410821365|-44.287410821365|-44.287410821365|-44.287410821365|-44.982122939876|-45.766802834197|-47.169780146992|42.81129115463|42.81129115463|42.81129115463||42.81129115463|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||-47.88909673735|-48.247326851383|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573||-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.315440075358|-49.569377573288|-49.645420136227|-49.90153692359|-49.90153692359|-50.228501827558||-50.228501827558|47.206362123067|47.206362123067|47.206362123067|47.206362123067|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.345023768486||-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.743049879142|-51.239171801374|-51.239171801374|-51.239171801374|-51.712136809876|-52.652513045791|-53.758347531958|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-54.371896631972|-55.008339331788|-55.008339331788||-55.842134288331|-56.24014960768|-57.41822085383|-57.559531565096|-57.559531565096|-58.779479737178|-58.853031735834|-59.747694846064|-59.747694846064|-61.466284932991|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.053904041118|57.053904041118|55.708546453796|55.708546453796|55.708546453796|55.178939190267|54.77382476383|54.77382476383|-58.311494860351|-58.311494860351|-58.311494860351|-58.311494860351|-58.311494860351|-58.311494860351|-58.311494860351||-59.210827970174|-60.0103627837|-60.126000823834|-60.126000823834|-60.248333019524|-61.208147943582|56.909544009976|56.909544009976|56.909544009976|56.909544009976|56.909544009976|56.909544009976|56.909544009976|56.909544009976|56.909544009976|55.991713650814|54.481350086123|-58.541208927528|-58.541208927528||-58.541208927528|-58.541208927528|-58.541208927528|-58.541208927528|-58.541208927528|-59.336342591595||-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084||-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084||-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084|-59.455603912084|-60.345113465751|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519||-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-61.585492875845|56.497965607322|56.497965607322|56.497965607322|56.497965607322|52.026607545693|52.026607545693|52.026607545693|51.676232267838|51.390410701705|51.390410701705|51.38045638609|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.113341167552|50.113341167552|49.620311978771|48.717014157456|47.970847487099|47.829274892417|47.163176346337|47.163176346337|47.163176346337|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729||46.634249139431|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.766667066063
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.012300816922|27.50994506561|26.361905052521|26.351697253418|26.351697253418|26.336940146714|26.336940146714|26.336940146714|26.336940146714|26.336940146714|26.336940146714|26.068483945245|26.068483945245|26.068483945245||26.068483945245|25.931647005473|-28.665849593789|-28.665849593789|-28.665849593789|-28.665849593789|-28.709177233015|-28.887902270666|-28.887902270666|-28.887902270666||-28.966558786356|-29.074509775334|-29.578343987126|-30.069549162806|-30.444554204876|-31.200060070813|-31.399642366025|-31.399642366025|-31.630237689544|-31.630237689544|-35.234750744477|-35.234750744477|-35.234750744477|-36.075672358027|33.375181807464|33.375181807464|33.375181807464||33.375181807464|33.375181807464|33.375181807464|33.375181807464|33.375181807464|33.375181807464|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179||-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-36.490367620286|-36.490367620286|-36.490367620286|-36.910579766878|-36.910579766878|-36.910579766878|-36.910579766878|-36.929253991057|-37.29972800459|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|34.43953560321|34.43953560321|33.11392771898|32.712347609741|32.712347609741|-33.414381315678|-33.414381315678|-33.414381315678|-33.414381315678|-33.414381315678|-33.414381315678|-33.414381315678|-33.414381315678|-33.414381315678|-33.427090753415|-33.743469508574||-33.743469508574|-33.743469508574|-33.743469508574|-33.892743410982|-34.050177733002|-34.050177733002|-34.338530081177|-34.462810535855|-35.11708200766|-35.11708200766|-36.038982803785|-36.038982803785|-36.038982803785|-36.170181291074|-36.170181291074|-36.170181291074|-36.170181291074|-36.565755862628|-37.371165249947||-37.371165249947|-37.371165249947|-38.116968826179|-38.116968826179|-38.116968826179|-38.168852386347||-39.624578907172|-39.624578907172|-39.624578907172|-39.624578907172|-41.006578082999||-41.006578082999|-41.386754586917|-42.358060177413|-42.799955695036||-43.247061139084|-43.99840140976|-44.396000498284|-44.756667050774|-45.292408529316|42.058549347664|42.058549347664|42.058549347664|42.058549347664|42.058549347664|41.966037206292|41.966037206292|41.966037206292|41.966037206292|-42.822805770751|-42.822805770751|-42.822805770751|-42.822805770751||-42.822805770751|-42.822805770751|-42.822805770751|-42.822805770751|-42.822805770751|-42.822805770751|-43.013117031384|-43.464163505492|-43.464163505492|-43.464163505492|-43.464163505492|-44.005180689425|-44.519091443586|-44.743432606114|-45.548814973183|-46.017017586306|-46.707796979034|-47.318661504414|-47.515735844138|-48.189705349077|-49.470228275844|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.145239189232|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|45.994202312458|45.128131711865|45.128131711865|45.128131711865|45.128131711865|45.128131711865|45.128131711865|45.128131711865|44.415425870578|44.249917557681|43.772635304094|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445||43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|42.875276852287|42.632289157283|42.632289157283|42.463443373912|42.463443373912|42.156112787745
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.278605936703|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.716455018862|-32.716455018862|-32.716455018862||-32.716455018862|-32.716455018862|-32.716455018862|-32.716455018862|-32.968283375484|-33.390036804127|-33.704208725743|-34.051183675606|-34.051183675606|-34.075072422537||-34.075072422537|-34.354802810387|-34.696723844427|-35.257313389123|-35.257313389123|-35.945624928277|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684||-36.039224130684|-36.466885123843|-37.184256517002|-37.184256517002|-37.184256517002|-37.184256517002|-37.184256517002|-37.244841217011|-37.839430211134|-37.839430211134|-37.839430211134|-37.873882544565|-37.873882544565|-38.017534322792|-38.407817702882|-38.846939528528|-38.846939528528|-38.846939528528|-38.846939528528|-39.307988127672|-39.621651923881|-40.446281314145|-40.933090077783|-41.112522412264|-41.112522412264||-41.112522412264|-41.167670031607|-41.167670031607|-41.167670031607|-41.167670031607|-41.167670031607|-41.167670031607|-41.267965286109|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.612732888324|-41.790259680332|-42.007232596677|-42.191369509478|-42.777310185334|-42.777310185334|-42.777310185334|-42.809373470896|-42.809373470896|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.863202318459|38.214114755292|37.470126463196|-39.615221574497|-39.615221574497|-39.615221574497||-39.615221574497|-39.615221574497|-39.615221574497|-39.615221574497|-39.615221574497|-39.880522598372|-39.938238902281|-39.938238902281|-40.35359975518|-40.771937760045|-40.771937760045|-40.771937760045|-40.771937760045|-40.771937760045|-40.771937760045|-40.771937760045|-40.771937760045|-40.985987373359|-40.985987373359||-40.985987373359|-40.985987373359|-40.985987373359|-40.985987373359|-40.985987373359|-40.985987373359||-41.829986250143|-42.590264068424|-43.326958694258|-43.786268416224|-43.786268416224||-43.786268416224|-43.786268416224|-44.048083531692|-44.048083531692||-44.048083531692|-44.048083531692|-44.249538037329|-44.442541967|-44.895045477114|-45.558192371731|-45.558192371731|-45.558192371731|-45.558192371731|-45.558192371731|-45.558192371731|-45.558192371731|-45.558192371731|-45.656879132992|-46.202921436899|43.818844911922|43.818844911922|43.818844911922||43.818844911922|43.710382379281|-45.975583062803|-45.975583062803|-45.975583062803|-45.975583062803|-45.975583062803|-46.219257975326|-46.476952924448|-46.67586685664|-46.67586685664|-47.090409771674|-47.729332884733|-47.729332884733|-47.952593442007|-48.442863586078|-48.442863586078|-48.442863586078|-48.452627317254|-48.756421927249|-48.756421927249|-49.200790265018|-49.200790265018|-49.200790265018|-49.337890004442|-49.337890004442|-49.658210912596|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.814176216193|-49.867972946242|-50.652747472211|-51.433052628221|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.893540875119|48.688258461503|48.688258461503|48.184455134635|48.013617235754||48.013617235754|48.013617235754|48.013617235754|48.013617235754|48.013617235754|48.013617235754|47.706193861076|47.706193861076|47.014104561352|46.31622940119|46.167913244038
00181|8250|/equities/capital-one|SnP500/R1000VALUE||-223.78256032811|211.27111400845|211.27111400845|211.27111400845|211.27111400845|211.27111400845|211.27111400845|211.27111400845|208.73376101609|208.73376101609|208.73376101609|208.73376101609|208.73376101609|208.73376101609|208.73376101609|207.9068708434|207.9068708434|207.55242956768|207.55242956768|207.55242956768||207.55242956768|203.62632283779|200.92424000206|200.77248116006|197.79023446495|197.2804312116|193.2735356629|190.21280980773|188.64116587424|188.64116587424||188.64116587424|188.64116587424|188.64116587424|188.64116587424|188.64116587424|188.64116587424|185.88962379853|184.87235913188|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092||184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|182.33330119063|171.70766292298|171.70766292298|167.75018645088|165.78053272849|165.78053272849|163.64415644149|158.22640790969|158.22640790969|158.22640790969|158.22640790969|157.67155827449|152.50173684145|-180.54621038054|-180.54621038054|-180.54621038054||-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-193.35676090056|-200.07750417716|-204.18639566641|-207.53438104237|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824||192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|192.38852211824|191.34668452863|190.48604935944|190.48604935944|190.48604935944|190.22549999356|185.48594186703|180.10504550846||177.90542450667|177.90542450667|177.90542450667|-188.90205321618|-188.90205321618|-188.90205321618||-189.26230516427|-189.26230516427|-189.26230516427|-189.26230516427|-189.26230516427||-189.26230516427|-189.26230516427|-189.39792955777|-189.39792955777||-189.39792955777|-189.39792955777|-189.39792955777|-189.39792955777|-189.82019825403|-192.55189281507|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916|181.34047571916||179.65552888202|178.26809168179|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|153.79950850221|153.79950850221|153.79950850221|153.79950850221|153.79950850221|153.510550044|153.510550044|153.510550044|149.48136860027|149.48136860027|149.48136860027|149.48136860027|149.48136860027|149.48136860027|148.28317722893|147.237422568|145.27201038643|143.69183303299|141.01925607724|140.97586294581|140.97586294581|140.97586294581|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|139.5300860688|137.57898238466|-148.01352130283|-148.01352130283|-148.01352130283|-148.01352130283|-148.01352130283|-148.01352130283|137.29301642652|137.29301642652|137.29301642652|137.29301642652|137.29301642652|137.29301642652||137.03390714058|134.98628215137|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||-19.688991313313|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.577607820713|17.577607820713|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.007229532681|16.384549191865|16.384549191865||16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865||16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865||16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.213943749968|15.90882627865|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506||-18.311396194016|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.413172480836|-18.782413903623|-20.153515912592|-22.266684215929|-22.324649035562|-22.381882335995|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-23.225062257466|-23.852135558971|-23.852135558971|-23.852135558971|-23.852135558971|-23.852135558971|-23.852135558971|-23.852135558971|-23.852135558971|-23.852135558971|-24.462372881448|-24.923736630953|-24.923736630953|-24.923736630953|-24.923736630953||-24.923736630953|-24.923736630953|-24.923736630953|-24.923736630953|-24.923736630953|-24.923736630953|-24.923736630953|-24.923736630953|23.608869065036|23.608869065036|23.608869065036|23.608869065036|23.358294885823|23.358294885823|22.841439372377|22.641649491342|21.998409543603|21.801011388135|21.55945726747||21.53106378311|21.287267890897|21.287267890897|21.287267890897|20.964541452159|20.570602223861||-22.641748036922|-22.641748036922|-22.641748036922|-22.641748036922|20.377261254335||20.377261254335|20.377261254335|20.377261254335|20.377261254335||20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335|20.377261254335||19.800290210539|-23.515845355302|-23.515845355302|-23.515845355302|-23.515845355302|-23.730569299458|-23.730569299458|-23.730569299458|-23.730569299458|-23.730569299458|-23.730569299458|-24.212853997282|-25.228863354734|-25.228863354734|-25.615008214281|-25.615008214281|-25.615008214281|-25.748276570923|-25.748276570923|-25.748276570923|-26.703084684618|-28.278983461865|-29.049981501377|-30.388868016971|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.557107597285|40.416786676969|40.363653719785|39.991836084659|39.960374529423|39.47641423815|39.235017073083|39.006574061102|38.576082868252|38.503002460692|38.503002460692|36.853029789631|35.979589636794|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.438837364877|35.438837364877|35.438837364877|34.894652820919|33.847948155242|33.754324302143|33.754324302143|33.754324302143|33.754324302143|33.519228969908||33.519228969908|33.347476361964|33.159418078234|33.002215763142|33.002215763142|32.816628134042|32.632920437157|31.93268752661|30.484645744491|30.484645744491|-32.592198010716
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-165.15867971668|-165.15867971668|-165.15867971668|-166.34019697252|-166.65576847994|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517||159.00390662517|159.00390662517|159.00390662517|159.00390662517|157.56712467765|156.55323155278|156.55323155278|156.55323155278|156.55323155278|156.55323155278||156.55323155278|154.66521340337|152.70823882384|152.24306809419|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|146.6048916252|146.26320186275|145.34065618213|145.34065618213|145.1065036952||144.08788465309|144.08788465309|144.08788465309|144.08788465309|143.6793138059|141.83700408229|141.49905407194|141.49905407194|141.49905407194|141.49905407194|141.49905407194|141.49905407194|141.49905407194|140.03339144658|139.32960242112|135.53455817787|129.39672888758|129.39672888758|128.00998135675|126.8533085835|124.62089422147|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075||-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-140.02547825235|130.76407642922|130.76407642922|130.13620122962|130.13620122962|129.44855556547|127.87562116052|126.64124651381|125.34381496054|125.12273080197|124.84910389944|124.45900850344|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343||123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|122.43341110268|121.51656816314|120.92119278191|120.44576712977||119.17529245362|118.59504939169|116.62061024872|115.64971493191|-123.22436435241|-123.22436435241||-123.22436435241|-123.22436435241|-123.22436435241|-123.22436435241|-123.22436435241||-123.22436435241|-123.22436435241|-123.22436435241|-123.22436435241||-123.22436435241|-123.22436435241|-123.22436435241|-123.22436435241|-123.22436435241|-123.22436435241|-125.35651426866|117.35929380255|117.35929380255|117.35929380255|117.35929380255|117.35929380255|117.35929380255|117.35929380255|117.35929380255|115.66421599738|115.33489332146|115.33489332146||115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|114.89654827059|113.5800524811|111.31616667687|109.68129729097|109.47147246906|109.47147246906|109.47147246906|109.47147246906|-113.23619342834|-113.53769382934|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-115.00096371594|-115.00096371594|-115.00096371594|-115.00096371594|-115.00096371594|-115.00096371594|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159||107.1874202907|106.19602756367|105.30891609044|104.16268454493|103.70075686112|103.70075686112|103.62247893694|102.75203204026|101.68847061516|101.68847061516|100.82446094488
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||-61.458407661172|-62.850455254154|-63.899393896081|-65.05571286305|-66.195264876431|-66.195264876431|-67.319183204512|-68.087697187215|-68.087697187215|-68.087697187215|-68.659796427245|-68.659796427245|-69.231061615939|-70.846871127017|-71.436802269494|-71.513464584919|64.73271495557|64.73271495557|64.73271495557|64.73271495557||64.73271495557|64.306631424429|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777||63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|62.780234289941|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357||-68.187506361357|-69.015706878626|-71.27161922027|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-74.297749524674|-75.602499509252|-75.602499509252|-75.784220901192|-75.784220901192|-75.784220901192|-75.784220901192||-77.509133461516|-79.597931256339|-82.022142161313|-83.630347238872|-83.630347238872|-84.519554335644|71.762031038486|71.762031038486|71.762031038486|71.762031038486|71.762031038486|71.762031038486|70.405610676036|68.555287700478|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.676216540158|-77.676216540158|-77.676216540158|-78.856907775469|-80.216127192615|-80.216127192615|-82.324583887655|-82.918703794036|-85.2546708314|-86.401300347335|-87.298302876162|-88.210823154154|-88.210823154154|-88.210823154154|-89.38729953733|-89.399709771775|-89.399709771775|-89.809666992063|83.214137961746|83.214137961746|83.214137961746||82.651371349097|81.816026779367|81.816026779367|81.816026779367|81.816026779367|81.816026779367|81.816026779367|81.816026779367|81.816026779367|81.816026779367|81.816026779367|81.816026779367|79.815028822371|78.4958662059|77.840407268437|-84.483517787499|-84.483517787499|-84.483517787499|-84.483517787499||-84.483517787499|-84.483517787499|-84.483517787499|-84.483517787499|-84.483517787499|-85.492177075704||-85.492177075704|-85.492177075704|-86.616307014183|-86.712840550427|-88.39455021011||-88.436444050594|-88.911382197617|-88.911382197617|-88.911382197617||-88.911382197617|-88.911382197617|-88.911382197617|-88.911382197617|-88.911382197617|81.919112983521|81.919112983521|81.919112983521|81.919112983521|81.788830389287|81.788830389287|81.788830389287|80.424818477925|79.182022158631|78.560338587531|78.560338587531|78.560338587531|78.560338587531||78.560338587531|77.703192433909|77.703192433909|75.267992559622|73.575378056624|73.575378056624|73.575378056624|73.575378056624|73.575378056624|73.575378056624|72.610974228226|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-78.600261394372|-79.546403770303|-79.650445598867|-81.81882608655|-81.82758393026|-81.865130699054|-81.865130699054|-81.865130699054|-81.865130699054|-81.865130699054|-81.865130699054|-82.601259960483|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-84.666728093842|79.138097462236|79.138097462236|79.138097462236|79.138097462236|79.138097462236||79.138097462236|79.138097462236|79.138097462236|79.138097462236|79.138097462236|77.253164592914|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|27.80200812616|27.80200812616|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177||27.424752168177|26.557924831707|25.911860559603|25.114289917571|24.262543746744|23.482827686507|23.217410021895|23.217410021895|-24.576148747469|-24.576148747469||-24.576148747469|-24.576148747469|-24.576148747469|-24.576148747469|22.57285349926|22.57285349926|22.57285349926|22.57285349926|22.287854121356|22.064453891283|21.844793217453|21.720047413279|21.165886811603|21.136324129944|21.136324129944|21.136324129944|21.136324129944||21.136324129944|21.136324129944|21.136324129944|21.136324129944|21.136324129944|21.136324129944|20.704537298509|20.704537298509|20.045040980785|19.624918080931|17.82286485209|17.774959813378|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758||-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-21.311862096153|-22.174058148108|-22.174058148108|-22.188675665019|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-23.000845297871|-23.764067500496|-24.784641523785|-25.370712460883|-25.521346610793|-26.749379656943|-26.749379656943|-26.977542838159|-26.977542838159|-26.977542838159|-27.018935795959|-27.234424507547|-27.783782124441|-28.167378116021|-28.167378116021||-28.167378116021|-28.167378116021|-28.167378116021|-28.297087219434|25.629848527836|25.629848527836|25.629848527836|25.629848527836|25.629848527836|25.629848527836|25.629848527836|25.629848527836|24.993798308822|23.979020601348|-26.268533992523|-26.268533992523|-26.268533992523|-26.268533992523|-26.268533992523||-26.268533992523|-26.268533992523|-26.268533992523|-26.268533992523|-26.268533992523|-26.268533992523||-26.268533992523|-26.268533992523|-26.932403882073|-27.10085416693|-27.411272353263||-27.411272353263|-27.411272353263|-27.411272353263|-27.411272353263||-27.411272353263|-27.411272353263|-27.411272353263|-27.411272353263|-27.701247129541|24.824003395959|24.824003395959|24.824003395959|24.824003395959|24.824003395959|24.824003395959|24.824003395959|24.824003395959|24.824003395959|24.586115185336|24.272349799028|24.160943521781|23.5588269915||23.368696394432|23.332440154275|23.241045281314|23.215427289067|23.215427289067|23.053808090486|22.634206968791|22.634206968791|22.634206968791|22.634206968791|22.60499033028|22.476700719795|22.314946210606|21.997717685416|21.912464480615|21.861071115309|20.39009840143|20.39009840143|20.39009840143|20.39009840143|20.093861482275|20.093861482275|20.093861482275|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.407148365937|19.101497231548|18.434996841652|18.434996841652|17.871106834657|17.542341995512|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.181562766056|17.164515133942|16.733071561483|16.341746802493|15.838051684879|15.505056787622|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172||15.154780600172|15.154780600172|15.154780600172|15.154780600172|14.867534025622|14.32948272329|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|229.94111335866|227.41957524741|225.43508120074|224.97287125603|224.61708222512|224.36370172637|222.21452505982|222.21452505982|222.21452505982|220.4355878079|219.96586202987|219.96586202987|219.96586202987|218.17262834319||-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104||-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-234.4079581673|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728||-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|216.08110284142|216.08110284142|216.08110284142|216.08110284142|216.08110284142|213.19205145629|210.35061364474|203.66686156137|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005||-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-228.88660179846|-228.88660179846|214.68728250642|214.68728250642|212.56197605287|211.07852872384|211.07646617373|206.72663349002|203.52292467587|202.87457138687|202.87457138687|202.87457138687|202.87457138687|202.87457138687|202.35007494456|201.02078070689|201.02078070689|201.02078070689|201.02078070689|201.02078070689|201.02078070689|201.02078070689|200.76921224648|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829||199.54678275829|199.54678275829|199.54678275829|199.54678275829|199.54678275829|197.86177355436|197.86177355436|197.86177355436|197.86177355436|195.54025763039|194.29672705867|193.76580648662|192.54452616199|192.54452616199|189.67807543526|-203.19072092753|-203.19072092753|-203.19072092753|-203.19072092753||-203.19072092753|-203.19072092753|-203.19072092753|-203.19072092753|-203.19072092753|-203.19072092753||-203.19072092753|-203.80101308388|-203.80101308388|-206.68307648735|-206.68307648735||-206.68307648735|-206.68307648735|-206.68307648735|-206.68307648735||-206.68307648735|-206.68307648735|-207.85119630051|-211.1710708524|-211.1710708524|-211.1710708524|-213.55629390094|-214.11099034783|-216.53471312519|-217.26322951397|-217.26322951397|-217.26322951397|-221.68637016174|204.21648674365|204.21648674365|204.21648674365|204.21648674365|204.21648674365||204.21648674365|200.17554177571|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-215.87476029404|-215.87476029404|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|202.00435912539|202.00435912539|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027||200.50975956027|200.50975956027|200.50975956027|200.50975956027|199.29251018172|195.73390108352|195.54322291751|193.29635547421|191.49816728987|190.07963378073|188.43913002075
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||147.96773585003|147.96773585003|147.96773585003|146.97859847459|139.1951137904|137.5084589194|136.77023593041|136.20025434596|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864||134.22386954864|132.94457948031|131.19453618065|130.45447070881|130.21721718528|130.21721718528|130.21721718528|130.21721718528|126.94773296386|126.94773296386||126.94773296386|126.94773296386|126.94773296386|126.94773296386|126.94773296386|125.69529770779|122.54643979522|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529||-130.3617871529|-130.3617871529|-134.20726619895|122.44264008236|122.44264008236|122.44264008236|122.44264008236|122.44264008236|122.44264008236|122.33394216644|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442||-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-138.23937412936|-140.05082345546|-140.05082345546|-141.11080281537|-144.39977558234|-149.3717968358|-149.3717968358|-149.3717968358|-149.3717968358|-149.3717968358|-149.3717968358|-149.3717968358|-149.3717968358|-149.3717968358|-149.3717968358|136.45834945864|136.45834945864|136.45834945864||136.45834945864|136.45834945864|136.45834945864|136.45834945864|136.45834945864|136.45834945864|136.45834945864|136.45834945864|136.45834945864|136.45834945864|136.45834945864|135.32621409305|133.59100900913|133.59100900913|132.17945804888|130.38532601234|130.38532601234|130.21701686511|129.63280601115||125.39311853615|122.45012692574|-133.2150217963|-133.2150217963|-133.2150217963|-134.96919112214||-137.94299247539|-139.10325190344|-139.10325190344|-139.10325190344|-139.10325190344||-139.10325190344|-139.10325190344|-139.1709760368|-139.1709760368||-139.1709760368|-139.1709760368|-139.1709760368|-139.1709760368|-142.78441680141|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931|132.37498530931||132.37498530931|130.80664549477|128.76294740711|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|124.76521476235|118.97176509091|118.97176509091|118.97176509091|118.97176509091|117.64140272348|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.0600095039|116.1841749886|115.97380518685|115.47089380435|114.96488353071|114.54987389575|114.47791223537|112.36335234008|112.36335234008|112.35872368638|111.39191208752|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015||110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|108.35041018715|105.77545644167|104.84675355024|104.84675355024|104.84675355024|104.84675355024
00188|32525|/equities/centene|SnP500/R1000VALUE||-30.951272496148|-31.06839312909|-31.06839312909|-31.407481398825|-33.124148405166|-33.124148405166|-33.124148405166|-33.124148405166|-33.124148405166|-33.418498503468|-34.224442785869|-35.553270359713|-36.129744763593|-36.923883274109|-38.00370939894|-39.270187681731|-40.567209369404|-40.686344816136|-41.558160466008|-42.812400678852||-44.237109559618|-46.553453650566|-57.397155510183|-57.397155510183|-57.397155510183|-57.397155510183|-57.397155510183|-57.67378461228|-57.826427007894|-58.682037196017||-58.682037196017|-58.812476540613|-58.812476540613|-59.018737982585|-59.018737982585|-59.734344763869|-59.734344763869|-59.734344763869|-59.734344763869|-59.90927006946|-60.41656639235|-60.41656639235|-60.432576414134|-61.997564369987|-61.997564369987|-62.548959580341|-63.347454538256||-63.470505067938|-65.102783756381|-65.267256546115|-65.267256546115|-65.267256546115|-65.267256546115|-65.267256546115|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|57.830176277626|57.830176277626|57.830176277626|57.830176277626||57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.219358571888|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962||-62.141351502105|-62.141351502105|-63.720341780632|-63.923247764341|-64.460748299219|-64.731442990411|-65.327879974697|-66.933755739369|60.967372718154|60.967372718154|60.967372718154|60.967372718154|60.967372718154|60.967372718154|60.967372718154|59.592650608146|59.592650608146|58.436782893199|58.436782893199||58.436782893199|58.436782893199|58.436782893199|58.436782893199|58.061373874476|58.061373874476||58.061373874476|58.061373874476|57.971804482992|-61.782036212424|-61.782036212424||-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424||-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-61.782036212424|-62.569610905917|-62.569610905917|-63.56234606137|-64.014274791767|-64.199483047887|-64.199483047887|-64.199483047887||-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.291092063503|-64.566213344552|-64.93810178495|-64.93810178495|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.796989566008|-67.948876413946|-68.747640434509|-69.345990304158|-73.681654961027|-74.782396350876|-75.689729887259|-75.689729887259|-75.689729887259|-75.689729887259|-75.689729887259|-75.782199654327|-76.22585916488|-76.22585916488|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.932240960898|-78.317489939599|-78.332206229003|-80.025233670111|75.60307415764||74.567304280516|74.468470642318|74.468470642318|74.468470642318|74.468470642318|74.468470642318|74.156635996754|74.065153277643|73.848639767178|73.617652991092|73.109613315569
00189|7946|/equities/centerpoint|SnP500/R1000VALUE||36.650289092722|36.326154852645|36.295170202009|36.042263888844|36.042263888844|36.042263888844|36.003174225173|36.003174225173|36.003174225173|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924||-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924||-37.438676078924|-37.609362504888|-37.832388913093|-37.832388913093|-37.832388913093|-37.925988978212|-38.194988482599|-38.345540622213|-38.475323786712|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216||-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-39.067903707302|-39.23544756337|37.018165711076|37.018165711076|37.018165711076|36.883239458569|36.613320549045|36.613320549045|36.334300579532|35.906356628422|35.906356628422|35.695954861115|35.53772604672|35.468616318942|35.468616318942|35.468616318942|35.468616318942||35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.14429709673|34.671015153697|34.671015153697|34.346128448702|34.030732929537|34.030732929537|34.030732929537|34.030732929537|34.030732929537|34.030732929537|33.697757098221|33.570255217169|33.570255217169|33.029450877081|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.282117780868|32.282117780868|32.282117780868|32.242347336635|32.242347336635|32.242347336635|32.242347336635|32.242347336635|32.014553282907||31.914503757877|31.337225482114|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355|30.905855427355||30.469563654363|30.126181897521|-32.666048935777|-32.666048935777|-32.666048935777|-32.666048935777||-32.666048935777|-32.838386778176|30.916465060231|30.916465060231|30.916465060231||30.916465060231|30.916465060231|30.916465060231|30.916465060231||30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231|30.916465060231||30.747183764772|30.549091300254|30.278990702369|29.985078869637|29.503214271932|29.503214271932|29.15523879624|29.011654616469|28.532434103902|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.804602508345|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.614824696213|28.234250408444|28.00083346503|27.611759876068|27.599176644016|27.246909714106|27.246909714106|27.246909714106|26.948232333266|26.55161468728|26.55161468728|26.526560574201|26.526560574201|26.309233221111|26.240785672564|26.240785672564|26.240785672564|26.240785672564|26.240785672564|26.240785672564|26.240785672564|-27.655867764422|-27.655867764422||-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.773741612907|-27.798878169938
00190|8102|/equities/cf-industries|SnP500/R1000VALUE||90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.566149244064|90.566149244064|90.566149244064|-98.646942582348|-98.646942582348||-98.646942582348|-98.646942582348|-98.646942582348|-98.646942582348|-98.646942582348|-99.95827194344|-101.98335367983|94.023509786406|94.023509786406|94.023509786406||94.023509786406|94.023509786406|94.023509786406|90.651682321538|87.347346250741|87.347346250741|87.347346250741|87.347346250741|85.824831371538|85.632878833631|85.632878833631|85.010417043743|84.737689401902|84.330168785923|84.330168785923|84.330168785923|83.044631390962||81.720925866666|81.457084615035|80.437314730003|79.999519486245|78.563906929025|78.52295056662|77.829629890235|77.829629890235|77.667367714546|75.507077289843|74.58392220473|74.58392220473|74.58392220473|74.58392220473|73.597134494513|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141||-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.951480170769|-80.951480170769|-82.333959867207|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-83.087256157627|-83.411396781858|-84.07451883097|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-85.042788421739|-86.030942058568|-86.030942058568|-86.030942058568|-86.030942058568|-86.867150942489|-86.972948356916|-88.666609336325|-90.006066418449|-90.006066418449|-90.006066418449||-90.006066418449|-90.006066418449|-91.360679097485|-92.969608957482|-92.969608957482|-92.969608957482|-95.812896603691|-97.302424944054|-97.302424944054|-97.302424944054|-97.302424944054|-97.302424944054|-97.302424944054|-97.302424944054|-97.302424944054|-98.454918689873|91.02699548409|91.02699548409|91.02699548409||91.02699548409|91.02699548409|89.216938460377|88.211445769234|86.315841843203|84.97628164935||84.97628164935|84.97628164935|84.97628164935|-89.221594547322|-89.221594547322||-89.221594547322|-89.221594547322|-90.328103726761|-90.660113115726||-90.795684783125|-90.817978718175|-90.961092686536|-91.261214282647|-91.729679772738|86.503644570694|86.503644570694|86.503644570694|86.503644570694|86.503644570694|86.503644570694|86.503644570694|86.503644570694|86.503644570694|86.503644570694|86.503644570694|84.464053693729|84.210416613673||84.210416613673|84.210416613673|84.210416613673|84.210416613673|83.994351504748|82.457056176337|81.137164103032|81.137164103032|81.137164103032|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|79.820384617683|-86.338557259213|-86.338557259213|-86.338557259213|-86.722843823578|-87.519271305033|-88.398076616866|-89.133975968474|-89.191086223516|-89.20092776395|-89.876585675357|-90.107559686987|-90.107559686987|-90.107559686987|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|83.53097334562|83.53097334562|81.420527465456|81.104201667242|81.104201667242|79.944298909597|79.944298909597|79.944298909597|78.362112112568|78.362112112568|78.362112112568|-82.242641854979|-82.242641854979|-82.242641854979|-82.242641854979|-82.242641854979|-82.242641854979|-82.86237973714|78.250815805788|78.250815805788|78.250815805788|78.250815805788|78.250815805788||78.250815805788|78.039217031659|77.00690888107|76.803182482059|76.022446817088|76.0129371202|76.0129371202|76.0129371202|76.0129371202|76.0129371202|74.795672839745
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||103.96473171774|101.29744564232|96.774905589011|96.774905589011|96.774905589011|96.774905589011|95.724334931801|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|93.469108939265|93.171569441047|93.171569441047||93.171569441047|93.076273174514|92.168915452151|-98.048694078512|-98.048694078512|-98.048694078512|-98.048694078512|-98.048694078512|-98.048694078512|-98.189381326114||-98.601062719806|-98.601062719806|-99.327866710243|-99.327866710243|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056||93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.175395887072|93.175395887072|91.387248905693|89.644718073247|88.733578468295|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.515772331977|-98.26086096104|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574||-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.845311898398|-101.2236800397|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409||-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-105.72403284812|-106.52947941647|-107.36324363121|-107.36324363121|-110.67502621526|-110.67502621526|102.58390404568|102.58390404568|-109.4342616364|-109.4342616364|-109.4342616364|-109.4342616364|-109.4342616364||-109.4342616364|-109.4342616364|-109.4342616364|-109.4342616364|-109.4342616364|-109.90027187098||-110.42647670891|-110.42647670891|-110.42647670891|-110.42647670891|-110.42647670891||-110.53664360208|-110.60015996477|-111.18962111496|-111.54069026336||-111.55354355028|-112.07380557778|-112.80405548681|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501||104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|103.22079003768|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-112.49168753024|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|103.27971274044|103.27971274044|103.03218255204|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|101.55478871072|101.36060385896|101.36060385896|100.164560691|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.267737588109||98.267737588109|98.267737588109|97.799150264728|97.102392183927|96.422378525896|95.600615167798|94.705900669298|94.47884272951|94.47884272951|94.47884272951|94.47884272951
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||93.779204313821|93.779204313821|93.779204313821|93.779204313821|92.695783978112|92.531425031697|91.156030644856|91.156030644856|91.156030644856|91.156030644856|91.156030644856|88.687839487737|88.687839487737|88.687839487737|88.687839487737|88.687839487737|88.687839487737|88.308856941534|87.83158702461|87.803696734023||87.420654197878|87.030447532012|86.423543454623|86.266503547536|85.739825474901|85.739825474901|85.739825474901|85.739825474901|85.739825474901|85.739825474901||85.353694107447|84.917113481892|84.917113481892|84.917113481892|84.917113481892|84.917113481892|84.406776883148|84.406776883148|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005||84.388201092005|84.388201092005|84.388201092005|84.388201092005|83.683277075291|82.971974205972|82.128858380848|80.862622372899|80.190694085529|79.670492428067|78.724499676849|78.724499676849|77.77581466373|76.737819498736|76.479027051933|76.479027051933|74.455356460156|73.073219146267|72.943295626657|72.070331949676|71.922407780185|69.941881698462|69.941881698462|-77.190526076|-77.190526076||-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-78.431225109808|-81.853029781704|74.920053419064|74.920053419064|74.920053419064|74.920053419064|74.920053419064|74.920053419064|74.839502476532|73.845341310323|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-80.859502605101|-82.020055903847|-82.020055903847|-82.020055903847|-84.087075807014|-84.087075807014|-84.087075807014|-84.605283950611|78.771705329693|78.771705329693|78.771705329693|78.771705329693|78.771705329693|78.771705329693||78.771705329693|78.771705329693|78.771705329693|78.771705329693|78.771705329693|78.771705329693|78.179120050842|77.861819145365|77.861819145365|77.861819145365|77.861819145365|77.723686294737|76.908809614994|76.908809614994|76.307606910013|76.307606910013|75.289560554582|75.283682344311|74.778534039252||-76.823911587008|-76.823911587008|-76.823911587008|-76.823911587008|-76.951011568979|-77.148786176227||-77.148786176227|-78.057587817894|-78.057587817894|-78.057587817894|-78.146205482203||-78.248562664145|-78.300626165727|-79.16514098099|-79.456846098669||-79.467072227009|-79.523410296449|-79.697124772612|-79.872912836675|-80.964202298725|-82.231058957405|-83.96950539199|79.08553509386|79.08553509386|79.08553509386|79.08553509386|79.08553509386|79.08553509386|79.08553509386|79.08553509386|79.08553509386|79.08553509386|79.08553509386||78.119759503025|77.509734832598|77.376925269049|76.855468740377|76.350246418751|76.3260689263|76.3260689263|76.3260689263|76.139900172744|76.139900172744|73.724337221289|73.210651637342|71.571140979426|70.935916696088|70.935916696088|70.935916696088|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|64.525863122407|63.922119404943|63.211978782184|62.271847474318|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152||-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||-47.368927948439|-48.206297548572|-49.104221405762|-49.748578670044|-51.347864815945|-51.827425894613|-51.827425894613|-56.233426453001|-56.233426453001|-57.227148917323|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191||53.167975960191|53.167975960191|53.098861228554|51.833456157676|51.214379926756|51.214379926756|51.214379926756|50.625421784802|49.085351206291|49.085351206291||49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768||48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768|47.569190763966|47.536879406523|47.02095276176|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155||-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-53.522273830853|-53.522273830853|-53.66697227103|-54.701044956604|-54.701044956604|-54.701044956604|-55.359826372144|-55.359826372144|-55.359826372144|-55.359826372144|-55.805891044391|-55.805891044391|-55.805891044391|-55.805891044391|-55.805891044391|-55.805891044391|-55.805891044391|-55.805891044391|-55.805891044391|-57.029116956672|-57.9125634744|-58.740626820175|-59.528718123655||-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655||-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-59.528718123655|-60.705240816783||-61.275825282944|-62.05619618298|-62.907439304738|-63.33104332437|-63.909928103899||-63.909928103899|-63.962975577751|-64.62941983479|-65.704353896972||-65.726484477516|-65.726484477516|-66.324981910206|-66.324981910206|-67.030535837254|62.281854638406|62.281854638406|62.281854638406|62.281854638406|61.710485776877|61.710485776877|61.710485776877|61.710485776877|60.467758320676|59.600287701141|58.148094323913|58.148094323913|58.148094323913||58.148094323913|58.148094323913|57.88899543952|56.802494135952|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|57.439218661898|57.439218661898|56.578446445687|56.578446445687|56.578446445687|56.578446445687|56.370218764658|56.015112299353|56.015112299353|56.015112299353|56.015112299353|55.668334531155|55.419140020307|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.240983315177|53.982224910201|53.860509423902|53.860509423902|53.860509423902|53.860509423902|53.860509423902|52.756398232436|51.786246652576|51.481497202949|50.690899749315|50.690899749315|50.690899749315|50.690899749315|50.690899749315|50.690899749315|50.690899749315||50.690899749315|50.690899749315|50.504777373778|49.802605363115|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||-279.49344322049|-281.21602876278|-281.6453257412|-281.88666803384|-281.88666803384|-284.63444917291|-284.63444917291|-284.63444917291|-287.12186085257|-287.12186085257|-288.64272347063|-288.74110455612|-290.78822204912|-290.94236789638|-292.44020966351|-292.62301094068|-294.25724613535|-294.25724613535|-295.80194401595|-296.35632985807||-296.35632985807|-296.35632985807|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474||282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859||-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859||-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-311.1858951689|286.33844459044|285.49887790781|285.49887790781|284.29402097179|283.27528988999|281.17024397498|278.78536223161|278.78536223161|278.78536223161|278.78536223161|278.78536223161|278.78536223161|278.78536223161|277.00317381475|274.50620616472|274.50620616472|274.50620616472|274.50620616472|273.73559798236|273.73559798236|273.73559798236|273.73559798236|273.73559798236|273.73559798236|268.41942425828|263.76127265406|263.68005172648|263.68005172648|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221||259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|259.03403860221|257.22117366934|-273.87819695194|-273.87819695194|-273.87819695194|-273.87819695194||-273.87819695194|-273.87819695194|-273.87819695194|-273.87819695194|-273.87819695194|-273.87819695194||-279.17297559005|-282.42316989229|-282.42316989229|-285.34407657303|-286.81263574424||-286.81263574424|-286.81263574424|-286.81263574424|-286.81263574424||-286.81263574424|-286.81263574424|-286.81263574424|-287.47228997352|-287.77988981468|-287.77988981468|-288.84400531167|-288.95062637026|-288.95062637026|-288.95062637026|-289.01895904205|-294.67807684631|277.65590437664|277.65590437664|277.65590437664|277.65590437664|277.65590437664|277.65590437664||277.65590437664|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-291.02011574112|-295.50985387522|-297.48150945988|-301.36722486645|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|282.66848351525|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-298.14308888927|279.86332196249|279.86332196249|279.86332196249|278.91460622355|278.91460622355|278.91460622355|278.91460622355|278.91460622355|278.91460622355|278.91460622355|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.81082876431|277.81082876431|277.81082876431|277.81082876431|274.41690866933||271.08796397829|267.89272744549|267.05771697774|265.53435838238|264.80650856777|262.46501236806|261.13034533807|261.13034533807|261.13034533807|261.13034533807|261.12505245787
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||-98.38739013133|-99.415991035407|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.167233726391|94.167233726391|94.167233726391||94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391||94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.111988275394|94.111988275394|94.111988275394|94.111988275394|94.111988275394|93.423163070043|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615||-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-100.07256517156|-100.07256517156|-100.23812622212|-101.58438051169|-102.34979563758|-102.50949744169|-106.74783512329|-106.74783512329|-107.76315261231|-108.99655905152|-109.62311840481|-111.39123429664|-111.85537485437|-111.85537485437||-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.92074578953|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.30750387915|-113.358891368|-114.10943838414|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|105.51512673517|105.51512673517|105.51512673517|105.51512673517|104.56125209751|103.68806232812|103.31284311838|103.31284311838|103.31284311838|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024||102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|102.97616051024|-106.93303939773|-106.93303939773|-106.93303939773|-106.93303939773||-106.93303939773|-106.93303939773|-106.93303939773|-106.93303939773|-106.93303939773|-106.93303939773||-107.52231801299|-107.79449646504|-108.61131151552|-109.25184777969|-109.45955312246||-109.98950362198|-110.16117281376|-111.22452029731|-111.22452029731||-111.22452029731|-111.22452029731|-111.39668997522|-111.39668997522|-111.39668997522|-111.39668997522|-111.39668997522|-111.39668997522|-112.21878922937|-112.21878922937|-112.21878922937|-112.21878922937|107.06857853541|107.06857853541|107.06857853541|107.06857853541|107.06857853541|107.06857853541||107.06857853541|107.06857853541|107.06857853541|107.06857853541|106.28953277412|105.47003334698|104.92336791022|103.56596780334|102.60048660211|102.16688718036|102.16688718036|102.16688718036|101.16431754645|99.585312066134|-104.79825890499|-104.79825890499|-104.79825890499|-104.79825890499|-104.79825890499|-104.79825890499|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.557316502041|-104.46088199524|-104.46088199524|-104.46088199524|-104.46088199524|-104.46088199524|-104.46088199524|-105.22153409221|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|98.687431446821||-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||-295.20526943452|-310.89029672683|-312.47018199571|-312.47018199571|-312.78772222343|-314.61258116192|-314.61258116192|-314.61258116192|-314.61258116192|-314.61258116192|-315.87344223069|-320.29531029647|-321.44681041557|-321.44681041557|-322.09645872997|-325.10426193792|-329.5673422981|-330.57314800429|-333.96628023969|-338.13226219666||314.64146343131|314.64146343131|314.64146343131|309.25807316974|309.25807316974|304.27092121128|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721||-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-330.77341244067|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899||-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-332.05580815051|-334.64923677151|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523||-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|314.13525673092|314.13525673092|314.13525673092|309.95798191245|309.95798191245|307.26579967269|305.25018390824|301.15729866215|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|293.39887286627|287.35763773878|287.12393521625|287.12393521625|285.24659081916|281.22844691102|281.22844691102|281.22844691102|281.22844691102|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879||-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|-304.11346131879|284.31079664841|284.31079664841|280.22419856008|276.90466608401|273.39130649959|-293.72337276385|-293.72337276385||-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385||-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385||-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385||-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385|-293.72337276385|-304.45701357442|-308.63000558833|-316.0544373616|-326.32354917619|-336.47228188088|317.17918740518|317.17918740518|317.17918740518|317.17918740518|317.17918740518|316.85076778473|316.39695939026||316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-338.25058171041|-341.68231579205|-342.95514476914|-342.95514476914|-344.65793130816|-352.23074656527|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.72664433805|-359.99267855052|-364.65945742844|-364.65945742844|-364.65945742844|-364.65945742844|-364.65945742844|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|345.55944667949||342.96804127311|339.00280173195|337.56356835777|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||144.72133147406|144.72133147406|144.72133147406|144.72133147406|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274||143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274||143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|142.11746911923|142.11746911923|141.64713432944|141.64713432944|141.64713432944|141.64713432944|141.64713432944|141.64713432944||141.64713432944|141.64713432944|141.64713432944|141.64713432944|141.33015349349|140.01962092674|139.46764297495|139.46764297495|139.46764297495|137.84516652436|136.4107332584|135.57275670069|133.89251510851|131.7444597058|130.49385089924|129.09483612963|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762||-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.19036613387|139.48629844701|139.48629844701|139.48629844701|139.48629844701|139.48629844701|137.89122102565|133.76793435223|-143.93351089589|-143.93351089589|-143.93351089589|-143.93351089589|-143.93351089589|-144.33910660987|-144.33910660987||-144.33910660987|-144.33910660987|-144.33910660987|-144.33910660987|-144.33910660987|-144.59592074138|-144.59592074138|-144.59592074138|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726||-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-144.93927173726|-145.85002496631||-149.0594649623|-149.84145152756|-149.84145152756|-149.84145152756|-150.918544938||-150.918544938|-150.918544938|-152.07052684341|-152.07052684341||-152.07052684341|-152.07052684341|-152.07052684341|-152.07052684341|-154.71391969824|-157.42768845188|-158.58558734863|-158.58558734863|-158.58558734863|-158.58558734863|-158.89509671495|-161.71288483194|153.7352169579|153.7352169579|153.7352169579|153.7352169579|153.7352169579|153.7352169579||153.7352169579|151.940244523|150.92027732102|147.85919010603|145.7735499537|144.39635629255|144.39635629255|144.39635629255|143.51182853696|143.51182853696|143.51182853696|143.51182853696|142.78175938921|141.36330274274|141.36330274274|141.36330274274|135.69629132557|135.69629132557|135.69629132557|135.69629132557|135.69629132557|135.69629132557|135.69629132557|134.07071163527|134.07071163527|134.07071163527|134.07071163527|134.07071163527|134.00222706653|133.84470457344|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|131.31595855013||130.43940072871|128.56655063472|127.82144694683|127.12383011046|127.00758497652|126.01009943681|124.50793756596|124.26368028976|124.10128306579|124.10128306579|122.15089564005
00198|241|/equities/citigroup|SnP500/R1000VALUE||90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|89.750893216044|88.011827474071|87.681198125894|87.54244105663|85.529377273345|84.898659957809|84.898659957809|83.569255037012|83.569255037012|83.569255037012|83.569255037012|83.569255037012|83.569255037012||83.481950939698|82.01939030599|81.473183747921|80.982874893252|79.970416836279|79.300461879856|77.677457084795|76.524120373351|74.92005727863|74.92005727863||74.614303370656|74.614303370656|74.614303370656|74.614303370656|74.614303370656|74.614303370656|74.506639846977|74.506639846977|73.764603068228|72.683455086779|72.683455086779|71.742728976223|71.312104783972|71.312104783972|71.312104783972|71.312104783972|71.312104783972||71.312104783972|71.312104783972|71.312104783972|71.312104783972|70.875839642374|70.817043758861|70.501006510807|70.501006510807|70.491119176097|69.648744139349|66.316939390672|65.853817662677|64.220913685119|63.494795938524|63.494795938524|63.334174204968|61.373238723701|60.965232811378|60.965232811378|60.548589876412|59.848992006777|58.342087878119|-67.944726002698|-67.944726002698|-67.944726002698||-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-73.24858794001|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.879167046956|-77.367404371292|-79.169619460669|-80.478742912707|-80.874935922023|-84.408020350959|-84.408020350959|-84.408020350959|-84.408020350959|-84.408020350959|-84.946690821677|79.049034560197|79.049034560197|79.049034560197|79.049034560197||78.184481369647|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|77.658727635457|76.935443018889|75.87874634952||74.386582620614|73.558424693206|72.664358701816|69.334034673709|69.334034673709|69.334034673709||69.334034673709|69.334034673709|-73.322191495828|-73.322191495828|-73.322191495828||-73.322191495828|-73.322191495828|-73.322191495828|-73.322191495828||-73.322191495828|-73.322191495828|-73.322191495828|-73.322191495828|-73.899883556291|68.858117147393|68.858117147393|68.858117147393|68.858117147393|68.858117147393|68.858117147393|68.858117147393|68.62846485344|68.620795739662|68.418389442246|68.418389442246|67.754043078733|67.011716498613||66.717735975041|66.717735975041|66.717735975041|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|64.968427869691|64.968427869691|64.968427869691|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|62.310453449991|62.310453449991|62.310453449991|62.310453449991|62.310453449991|61.215106579227|59.960542886967|59.926714810524|59.196905675634|58.697670582383|58.407134828136|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|57.606139739964|57.270709126762|-61.999576403959|-61.999576403959|-61.999576403959|-61.999576403959|-61.999576403959|-61.999576403959|-63.380360738286|58.484214518907|58.484214518907|58.484214518907|58.484214518907|58.484214518907||58.484214518907|57.932739388547|57.912197355165|57.912197355165|57.912197355165|57.307997442764|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.225610443446|45.794540413576|45.794540413576|45.794540413576|45.05721788432|45.05721788432|45.05721788432|45.05721788432|44.957883051219|44.957883051219|44.957883051219|44.957883051219|44.957883051219||44.957883051219|43.854592406288|42.769267068456|42.449743679442|41.823879060125|41.197644561503|40.420238758278|40.420238758278|39.260043837668|39.260043837668||39.260043837668|39.260043837668|39.260043837668|39.260043837668|39.260043837668|39.260043837668|39.064213145708|39.057461593918|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715||38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.63550270361|38.612782460256|38.592258433284|38.246952670351|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537||-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-42.746202417714|-43.936541791946|-43.936541791946|-43.936541791946|-44.206156673465|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.697147466849|-45.783496964983|-46.68388633045|-47.577650486457|-47.666280573195|-48.439299842085|-48.439299842085|-48.439299842085|-48.439299842085|-48.439299842085|-48.481998519064|-49.240081199592|45.00435108467|45.00435108467|45.00435108467||45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|45.00435108467|44.51454631752|44.51454631752|44.51454631752|44.51454631752|44.51454631752|44.51454631752|44.51454631752||43.587736605211|43.587736605211|43.587736605211|-46.631706000193|-46.631706000193|-46.631706000193||-46.631706000193|-46.631706000193|-46.631706000193|-46.631706000193|-46.631706000193||-46.631706000193|-46.631706000193|-46.812970196204|-46.812970196204||-46.812970196204|-46.812970196204|-46.812970196204|-46.812970196204|-47.691077588881|-48.10342171334|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723|45.528221762723||45.528221762723|45.528221762723|45.528221762723|44.230803026696|43.903112956705|43.49010354199|43.49010354199|43.49010354199|43.241568673485|43.241568673485|43.241568673485|42.921843885926|42.921843885926|42.839281399429|42.839281399429|42.839281399429|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|40.113525348679|39.478980123749|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-43.782795423897|40.226658061483|40.226658061483|40.226658061483|40.226658061483|40.226658061483||40.224064300831|40.031738496533|40.031738496533|40.031738496533|40.031738496533|39.364708609836|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||-132.68066886304|124.07166270454|124.07166270454|124.07166270454|124.07166270454|124.07166270454|124.07166270454|123.19129582731|121.19296787066|121.19296787066|121.19296787066|120.48746604701|120.33365057665|120.33365057665|120.33365057665|120.33365057665|120.09516184813|119.04296327174|118.91496219172|118.82797461986||118.82797461986|-124.79264601156|-124.79264601156|-124.79264601156|-124.79264601156|-124.87418660505|-126.65687464987|-127.46707408792|-127.46707408792|-127.46707408792||-128.13063884186|-129.54348877191|-130.38054072326|-131.66810127834|-132.6234471703|-132.78845060141|-133.73644202176|-133.73644202176|-134.21660553552|-134.98622445638|-136.77126803877|-136.77126803877|-137.61891890105|-138.39569316156|-138.39569316156|-138.70521455614|-138.83523798881||-138.97470104361|-139.78494614654|-142.73967116733|-144.23269867683|-144.23269867683|-144.23269867683|-144.23269867683|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.86447653241|-149.34378883963|-149.34378883963|-149.34378883963||-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-150.8436524352|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.85218220704|-154.59284486764|-154.70302838707|-154.70302838707|-154.70302838707|-157.24442576726|-157.64087115786|-157.64087115786|-158.70898451066|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622|145.81698221151|145.81698221151|-156.80884984829|-156.80884984829|-156.80884984829||-157.04183191922|-157.04183191922|-157.04183191922|-157.04183191922|-157.17036601865|-158.07040417816|-158.1210082706|-158.48501244477|-163.04445861105|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596||-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-165.28152569596|-166.49650434723||-167.20408289215|-167.20408289215|-167.52379822489|-168.94089068038|-169.160572803||-169.160572803|-169.160572803|-169.94380459129|-169.94380459129||-169.94380459129|-169.94380459129|-169.94380459129|-169.94380459129|-169.94380459129|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855|163.13903774855||163.13903774855|163.13903774855|163.13903774855|163.13903774855|160.94787597424|160.94787597424|160.94787597424|160.69447750257|159.62445115168|158.03105893752|157.93428292878|157.93428292878|157.93428292878|156.30451756064|156.30451756064|156.30451756064|155.89954487378|155.89954487378|155.89954487378|-162.95072836002|-162.95072836002|-163.46858866038|-164.296536414|-164.296536414|-165.13640482261|-165.13640482261|-165.95211073904|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|157.87257559141|157.87257559141|157.87257559141|157.87257559141|157.55741399994|157.55741399994|156.42213243103|153.97173175387|153.09836090464||150.25762566879|148.18145367337|148.18145367337|147.7872271718|146.03683844555|144.01991686279|143.16805727674|142.742839418|141.56648973419|138.86332229988|137.65814531529
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995||-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995||-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-285.09024582184|-288.40416548293|-291.51657764162|275.52822155273|275.52822155273|275.52822155273|274.09273660753|271.91525753972|271.19280019333|-285.17742028285||-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|267.84730700046|267.84730700046|267.84730700046|267.22116675826|267.22116675826|266.18239652285|263.31321781619|261.90190197079|257.55433904957|255.03786661704|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201||-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|254.27193181966|254.27193181966|251.77308032572|251.77308032572|251.77308032572|251.27779287986|251.27779287986|251.27779287986|251.27779287986|251.27779287986|251.27779287986|251.27779287986|250.62865760252|249.0601637885|245.26484670076|245.13495950956|245.13495950956|245.13495950956|245.13495950956|243.96453981335|243.96453981335|243.96453981335|243.96453981335|243.96453981335|243.96453981335|240.23504437269|238.66781861822|238.66781861822|238.66781861822|238.66781861822|238.66781861822|238.66781861822|238.66781861822|238.66781861822||238.66781861822|238.66781861822|237.54132946377|234.80338742056|234.80338742056|234.80338742056|233.04758873823|231.41232173579|229.26591266677|228.95879453073|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981||-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981|-237.36954555981||-237.36954555981|-237.36954555981|-239.33726480794|-241.62085446596|-243.11315650999||-243.11315650999|-243.74878650307|232.09283659862|232.09283659862||232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|232.09283659862|229.06926031032|226.85778289281|225.86425667587|225.86425667587||224.33801312782|220.28334517321|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|215.82416270182|214.88879440014|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|212.47684559235|211.00150303718|209.88525226818|209.88525226818|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|207.89462901522|205.46009164486|205.46009164486||205.46009164486|204.85759592756|204.2595529634|200.50061057212|199.73270898627|199.73270898627|199.73270898627|199.06510060863|199.06510060863|198.11677777586|196.16617499078
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||70.676181366069|70.011581738865|70.011581738865|70.011581738865|70.011581738865|70.011581738865|70.011581738865|70.011581738865|69.853148495793|69.100165300501|68.413520103177|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243||-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.905341675373|-71.905341675373|-71.968718160625|-72.282491101661|-72.282491101661|-72.282491101661||-72.282491101661|-72.567487281604|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.379620958721|-73.400999724309||-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-74.438329364901|-75.53481340634|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859||-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|71.740874234416|71.740874234416|71.308905857114|71.118630995609|71.118630995609|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|69.874967338807|69.547763500366|69.547763500366|69.547763500366|69.153904024929|68.346285149091|67.836426095426|67.193250793284|66.441946817842|66.095188547019||66.095188547019|66.095188547019|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224|65.293329572224||64.750924374818|64.553648828842|-67.759618232607|-67.759618232607|-67.759618232607|-68.704729998389||-68.704729998389|-68.704729998389|-68.861919999431|-69.376533052065|-69.376533052065||-69.376533052065|-69.376533052065|-69.379248766349|-69.379248766349||-69.379248766349|-69.379248766349|-69.379248766349|-69.379248766349|-69.984167262632|-70.157364847138|-70.157364847138|-70.176219380459|-70.176219380459|-70.176219380459|-70.176219380459|-70.176219380459|-70.176219380459|-70.776353002213|-70.925388257396|67.774465149286|67.774465149286|67.774465149286||67.774465149286|66.882289005256|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-71.257531417979|-71.257531417979|-71.257531417979|-72.143745726265|69.398561492898|69.398561492898|69.398561492898|69.398561492898|69.398561492898|69.398561492898|68.897847510419|68.592590227346|68.592590227346|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.073434989993|68.073434989993|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.763428046758|67.012702441276|66.638615278533|66.638615278533|66.638615278533|66.638615278533|66.638615278533|66.638615278533|66.638615278533|65.942348749694||65.411227207776|65.364816525096|65.364816525096|65.152301143857|65.152301143857|64.677000813189|64.416670062478|64.081852624081|63.842613535084|63.50568340107|63.120757079613
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||-89.02792477326|-89.02792477326|-90.684639450758|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-91.200319268973|-91.962294237119|-92.191994393647|-92.959463653226|-92.959463653226|89.097118043813|89.097118043813|89.097118043813|89.097118043813|89.097118043813||88.2137392361|87.523600083703|87.119553970093|-91.929807542692|-91.929807542692|-91.929807542692|-91.929807542692|-92.408123306577|-92.414580349728|-92.629535892059||-92.875318132562|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504||-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-94.04767067591|-94.620743143997|-96.30915786209|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412||-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.986651091454|90.41075532834|90.41075532834|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-96.286287635757|-96.286287635757|-96.286287635757|-96.353936877729|-96.864368984965|-97.041874276596|-97.041874276596|-98.583750789913|-99.764168493784|91.377262088943|91.377262088943|88.466951976538|87.007197428143|87.007197428143|87.007197428143|86.477998786939|86.285806989929|86.285806989929|86.285806989929|86.285806989929|-90.63546420643|-90.63546420643|-90.63546420643|-90.63546420643|-90.63546420643||-91.019414242179|-91.019414242179|-91.019414242179|-91.019414242179|-91.019414242179|-91.150183474654|-91.348804552901|86.046845609123|86.046845609123|86.046845609123|86.046845609123|86.046845609123|86.032899622778|86.032899622778|85.692664840332|-90.645905890916|-90.645905890916|-90.645905890916|-90.645905890916||-90.645905890916|-90.645905890916|-90.645905890916|-90.645905890916|-90.645905890916|-90.645905890916||-91.323784526691|-92.155872221903|-92.897526922178|-94.092809454546|-94.630342024284||-94.883712682148|-95.029961807882|-96.190881515835|-96.190881515835||-96.190881515835|-96.190881515835|-96.988204295209|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248|92.743856007248||92.743856007248|91.283168322941|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-96.26021722003|-96.26021722003|-96.26021722003|-96.26021722003|-96.26021722003|-97.83246478156|-98.291625754875|-98.312358609882|-98.646788853238|-99.278098708865|-99.379272070723|-99.911967373774|-100.96385606228|-101.61650714276|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-104.97812265571|-105.89846965137|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.68315523861|-107.72850777042|-108.66528761532|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.30583623111|102.99648383657||102.10331496707|101.59070223927|101.59070223927|100.95522328615|100.25247087743|99.243295990385|99.195332353819|98.262589368013|97.312875227561|96.989726579006|96.989726579006
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||64.752597504398|64.752597504398|64.752597504398|64.752597504398|63.935389286435|61.92806907514|61.92806907514|61.152852120435|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.587507399069|59.53695398806|59.436885651228|59.436885651228|59.407927204368||59.394921277626|57.663800105633|56.841999752854|56.303433876937|55.946693930036|54.919381178095|-58.946230478399|-58.946230478399|-58.946230478399|-58.946230478399||-58.946230478399|-58.946230478399|-59.311924796759|-59.562694184713|55.697135496951|55.697135496951|55.697135496951|55.565150102881|54.929331497912|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731||54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.527149975186|54.267388250966|54.09995496143|54.09995496143|53.962725717371|53.83669522796|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657||-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-61.34304235074|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.04602391317|-63.04602391317|-63.04602391317|-63.35891466223|-63.998794238687|-64.4581040993|-65.517337972882|-66.419820766717|-68.789224460132|62.634237724034|62.634237724034|62.634237724034|62.634237724034|62.634237724034|62.634237724034|62.634237724034|62.634237724034|62.578197962143||62.192998363021|62.069409037555|62.069409037555|62.069409037555|62.069409037555|62.069409037555|62.069409037555|62.069409037555|61.741281336679|61.741281336679|61.741281336679|61.741281336679|61.741281336679|61.741281336679|61.741281336679|61.741281336679|61.741281336679|61.741281336679|61.741281336679||60.54642297839|-65.367883660174|-65.367883660174|-65.367883660174|-65.367883660174|-65.564872081386||-66.318043342524|-66.318043342524|-66.318043342524|-66.318043342524|-66.318043342524||-66.318043342524|-66.318043342524|-66.608126210296|-66.608126210296||-66.608126210296|-66.608126210296|-66.608126210296|-67.110472731153|-68.807970528647|-70.055244980967|-71.159438833833|-71.287156565586|-71.948504429835|-73.059452672554|66.995774046361|66.995774046361|66.995774046361|66.995774046361|66.995774046361|66.995774046361|66.995774046361|66.995774046361||66.995774046361|66.580593921277|66.214057977038|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.71632390668|65.71632390668|64.675746730353|64.675746730353|64.675746730353|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|58.632674439727|58.389914865823|57.891295295657|56.93616067668|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.544393024676|54.892380884216|54.57756252082|53.645402482171|52.874058991692|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285||52.49737141285|52.389007590746|52.389007590746|52.389007590746|52.389007590746|51.763896119302|51.409110905783|51.409110905783|51.409110905783|51.409110905783|-56.265786707933
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||-19.945092141977|-19.958991196807|-20.36943398919|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.675092444365|-20.702325010238|-20.716472466719|-21.055574770251|-21.070789525881|-21.070789525881|-21.350320707841|-21.794953323288|-21.794953323288|-21.794953323288||-21.794953323288|-21.794953323288|-21.794953323288|-21.794953323288|-21.935919630178|-22.128343965883|-22.333438345983|-22.817709019002|-22.855413274775|-22.855413274775||-22.935828282196|-22.935828282196|-22.935828282196|-23.396335280186|-23.396335280186|-23.606162530085|-23.606162530085|-23.606162530085|-23.634881529434|-23.643735392473|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699||-23.715418889699|-23.715418889699|-24.236345261364|-24.236345261364|-24.236345261364|-24.236345261364|-24.236345261364|-24.277604175971|-24.692060551561|-24.849082767442|-24.849082767442|-24.849082767442|-24.902036043753|-25.222339997413|-25.457677401572|-25.921863385339|-26.139748731785|-26.139748731785|-26.139748731785|-26.24527630931|-26.842529351246|-27.149476323671|-27.444356663916|-27.444356663916|-27.444356663916||-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|24.328301756828|23.790897836329|23.790897836329|23.790897836329|23.790897836329|23.790897836329|23.790897836329|23.790897836329|23.790897836329|23.558764410902|23.558764410902|-25.769861931006|-25.769861931006|-25.769861931006||-26.223474080706|-26.223474080706|-26.223474080706|-26.223474080706|-26.223474080706|-26.574971260124|-26.747772610106|-26.747772610106|-26.777599042031|-26.777599042031|-26.777599042031|-26.777599042031|-26.777599042031|-26.777599042031|-26.777599042031|-26.777599042031|-26.777599042031|-26.997611038522|-27.239259860256||-27.239259860256|-27.239259860256|-27.498900145666|-27.784889241475|-27.819598856258|-27.882054318639||-28.078949387043|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068||-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068||-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068||-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.538049044303|-28.640053658676|-29.204449965865|-29.204449965865|-29.359387426807|-29.747097153613|-29.872329865505|-30.033144061885|-30.23382071252|-30.23382071252|-30.291744748699|-30.415272862765|-30.558636938039|-30.71049137745|-30.904871220584|-30.904871220584|-30.904871220584|-31.050968429772|-31.055519922274|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.30901486164|-31.30901486164|-31.30901486164|-31.30901486164|-31.654864378986|-31.654864378986|-31.983737173144|-32.350263691019|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.002669640114|30.987131246516|30.8376457786|30.440439923542|29.898546148161||29.612407826728|29.612407826728|29.612407826728|29.37545219985|29.08272495896|28.955116029472|28.955116029472|28.955116029472|28.955116029472|28.777629158995|28.688986850857
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||91.662629527534|91.662629527534|91.662629527534|91.662629527534|90.647921476855|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124||-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.721063631877|-96.721063631877|-96.721063631877|-98.059242268519|90.011474871936|90.011474871936||90.011474871936|90.011474871936|90.011474871936|90.011474871936|86.771083699667|85.938706992956|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-92.053108614901|-92.053108614901||-92.482324832258|-93.302249742412|-95.96444429387|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136||-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-100.48613515419|-107.69792901722|98.415633289379|97.957926317897|96.623810817628|96.55281100372|96.55281100372|96.55281100372|95.152564950558|94.857296356197|94.389216088184|93.651907018962|93.077953820033|91.308842664077|91.035374329172|88.724864400849|-97.903712456971|-97.903712456971|-97.903712456971|-97.903712456971|-97.903712456971|-97.903712456971|-97.903712456971|-99.900847533841|-103.3822858237|-103.3822858237|-103.3822858237|-103.3822858237|-103.3822858237|-103.3822858237|-103.3822858237|-103.3822858237|-103.3822858237|-103.3822858237||-104.10445581018|-104.10445581018|-104.10445581018|-104.10445581018|-104.10445581018|-104.10445581018|-104.10445581018|-104.10445581018|-104.10445581018|-104.10445581018|-106.1080024037|100.05036838581|100.05036838581|100.05036838581|100.05036838581|100.05036838581|100.05036838581|100.05036838581|100.05036838581||100.05036838581|99.723741192836|98.952496470366|97.633344585535|97.0341130703|96.590686953653||-101.91005132139|-101.91005132139|-101.91005132139|-101.91005132139|-101.91005132139||-101.91005132139|-101.91005132139|-101.91005132139|-101.91005132139||-101.91005132139|-101.91005132139|-101.91005132139|-102.66727911035|-103.85558876505|-104.56232435958|-106.80591395449|-107.78435265302|-108.25650338861|-108.85666921109|-110.16740753882|-110.71656263308|-110.71656263308|-111.95200190078|-111.95200190078|-113.86682263213|-113.86682263213|-113.86682263213||-113.86682263213|-113.86682263213|-115.25494407617|107.16335540956|107.16335540956|107.16335540956|107.14037751791|107.14037751791|106.36208480858|106.3317588895|106.3317588895|106.3317588895|106.3317588895|106.3317588895|106.3317588895|106.3317588895|102.90612370101|102.77055185732|101.7573366805|101.7573366805|-108.5928904332|-108.5928904332|-108.5928904332|-110.39609593389|-110.39609593389|-110.55264016255|-111.69899623774|-112.23309142382|-112.23309142382|-112.6767689099|-112.96085615844|-114.07011912366|107.39820529173|107.39820529173|107.39820529173|107.39820529173|107.39820529173|107.39820529173|105.15133678859|103.01148321833|-110.79307639686|-110.79307639686|-110.79307639686|-110.79307639686|-110.79307639686|104.25383153416|104.25383153416|104.25383153416|104.25383153416|103.82369873763|-109.64280902033|-109.64280902033|-109.64280902033|-109.64280902033|-109.64280902033|-109.64280902033|-111.32529122172|-112.86652476852|-114.30614203948|-115.30237748379|107.98071423712|107.98071423712||107.98071423712|107.98071423712|107.98071423712|107.98071423712|107.98071423712|105.67590577394|105.67590577394|105.67590577394|105.67590577394|105.67590577394|-111.60843804298
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||99.455410056298|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639||-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.39093229378|-104.03131084536|-105.753675038|-106.3159000216|-106.3159000216||-106.52155598645|-106.56728563314|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748||-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-109.58749961107|-112.38666533595|-114.50008730497|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582||-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-115.06142746508|106.5677026753|106.5677026753|104.12536472793|104.08418731331|104.08418731331|102.79441875483|101.7792631835|101.7792631835|101.7792631835|101.7792631835|101.7792631835|101.17529495228|100.52643763212|100.03606061569|99.644668892919|98.280883035965|98.280883035965|98.280883035965|98.280883035965|98.280883035965|97.213948033848|97.213948033848|97.213948033848|97.213948033848|96.321605654335|95.11937320147|95.11937320147|95.11937320147|95.11937320147|93.917687600565|92.191228223853|91.477517559896|91.477517559896|91.477517559896||91.477517559896|91.477517559896|91.477517559896|91.477517559896|91.067519985713|90.748854612996|90.748854612996|90.748854612996|89.733458453846|89.733458453846|89.255742618715|89.255742618715|89.255742618715|89.255742618715|89.255742618715|89.255742618715|89.255742618715|89.255742618715|89.255742618715||88.281935768299|86.823817655966|-92.012126014167|-92.012126014167|-92.012126014167|-92.424804730862||-92.424804730862|-92.424804730862|-92.424804730862|-93.252030179832|-93.252030179832||-93.252030179832|-93.252030179832|-93.795305037867|-94.055341856434||-94.055341856434|-94.284025555136|-94.368646010061|-94.368646010061|-94.773494040855|-96.035548408703|-96.863893729532|-97.460527877106|-98.097808498027|-98.665899111034|-99.063772653211|-99.590804284004|-100.46261892626|-101.35045315687|-101.35045315687|97.408126771437|97.408126771437|97.408126771437||97.408126771437|95.952192028349|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-101.15567792412|-102.79964334166|-103.44154232516|-103.44949752505|-103.83777185739|-104.12307936683|-104.26564075698|-104.6096014684|-105.85677790041|-107.35719518744|-107.35719518744|102.83936357249|102.83936357249|102.83936357249|102.83936357249|102.16663862078|102.16663862078|102.16663862078|101.56381782789|101.28507131226|101.2406376058|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.6873493965|100.6873493965|100.6873493965|100.6873493965|99.91389229959|99.91389229959|99.91389229959|99.885432701042|98.140485000534||97.11859385164|96.986677910496|96.986677910496|96.986677910496|96.986677910496|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759
00209|8034|/equities/constellation-a|SnP500/R1000VALUE||163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878||161.91116805878|159.62685580614|-171.41793487065|-171.41793487065|-171.41793487065|-172.17447288823|-172.75404427106|-172.75404427106|-172.75404427106|-172.75404427106||-172.79999703892|-173.81985059852|-176.77491978666|-179.8829675147|-180.24357196457|-181.54007945201|-182.94783975044|-182.94783975044|-184.59677591764|-185.82530562572|-187.38924104432|-187.38924104432|-187.38924104432|-190.69749622057|-190.88776503349|-194.94029946619|181.694593395||181.694593395|181.694593395|181.694593395|181.694593395|181.694593395|181.694593395|179.29408662562|179.29408662562|179.29408662562|179.29408662562|179.29408662562|178.6428741641|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023||-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|166.44681095356|164.20497571054|164.20497571054|164.20497571054|164.20497571054|164.20497571054|164.20497571054|164.20497571054|164.20497571054|164.20497571054|-176.74043546355|-176.74043546355|-176.74043546355|-176.74043546355||-176.74043546355|-176.74043546355|-177.48632182717|-178.29151979685|-182.79304828909|-185.99283706112|-189.28648324988|-190.14942281535|-191.46332453271|-191.46332453271|-197.74975547885|-197.74975547885|-197.74975547885|-197.74975547885|-197.74975547885|-197.74975547885|-197.74975547885|-201.61195416025|-203.7412910944||-205.8150707326|-205.8150707326|-205.8150707326|-207.73718898403|-208.05285589018|-217.61066883713||-231.60783045774|-231.60783045774|-231.60783045774|-231.60783045774|-232.62580677322||-232.62580677322|-233.38423788604|-235.42099701097|-237.83171946396||-238.09579665781|-239.8893208782|-241.70667407691|-243.94685265951|-245.68200998762|230.70490049559|230.70490049559|230.70490049559|230.70490049559|230.70490049559|230.70490049559|230.70490049559|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537||-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-245.92650062785|-247.40167228099|-247.65635417696|-251.13184148731|-251.50593081517|-252.27586050437|-252.27586050437|-252.27586050437|-252.27586050437|-253.93150912839|-254.79846931098|-254.79846931098|-254.79846931098|-254.79846931098|-254.79846931098|-255.48219188714|-255.70569671849|-255.70569671849|-256.6629747203|-259.99746553666|-260.47154854066|246.25222159664|246.25222159664|246.25222159664|245.36729252383|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|240.1838875289|236.71237866031|236.67709817546|236.67709817546|236.52150227911|-249.983937077|-249.983937077|-249.983937077|-249.983937077||-249.983937077|-250.7488199917|-251.31646418213|-253.18995576037|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|-75.142993938272|-75.142993938272|-75.142993938272||-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.354253323504||-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-76.175834160854|-77.995927472699|77.77617319893|77.77617319893|77.77617319893||77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|75.844093522221|75.575814786653|75.031106855723|75.031106855723|75.031106855723|75.031106855723|74.119544839463|74.119544839463|74.119544839463|74.058383782264|73.696534297595|73.621147947984|-81.774596693418|-81.774596693418|-81.774596693418||-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-83.101216954546|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-89.121437261774|-89.121437261774|-91.42937278557|-92.535419461994|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-93.473153860642|-94.183335815616||-97.109803873905|-97.397071964222|-97.397071964222|92.656140362648|92.656140362648|92.656140362648|92.656140362648|92.656140362648|92.656140362648|92.656140362648|92.656140362648|92.656140362648|92.41232687672|92.41232687672|92.41232687672|90.284808335923|-96.320428873862|-96.320428873862|-96.320428873862||-96.320428873862|-96.320428873862|-96.320428873862|-96.320428873862|-96.320428873862|-96.320428873862||-96.808761603713|-96.808761603713|-96.808761603713|-96.808761603713|-97.266404477623||-97.564892812864|-97.857656527776|-98.116562791685|-98.456460895384||-98.634955024548|-98.973248621492|-98.973248621492|-98.973248621492|-100.87638340688|-101.95959367461|-102.11454867993|-102.90227826077|-105.31141803484|98.241851723346|98.241851723346|98.241851723346|98.241851723346|98.241851723346|98.241851723346|-104.6701848|-104.6701848|-104.6701848||-104.6701848|-104.6701848|-104.6701848|-104.6701848|-104.6701848|-104.6701848|-105.31242974265|-105.87103306435|-106.7461475441|-107.57016712528|-108.59734264839|-108.59734264839|-109.68269809101|-109.68269809101|-109.68269809101|-109.68269809101|-109.68269809101|-110.10643133245|-110.10643133245|-110.10643133245|-110.35437111415|-110.36513375747|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|102.86991053735|101.96240161431|101.22685250545|101.22685250545|100.38927893401|100.00308836566|99.079984926707|99.079984926707|99.079984926707||99.002483234942|97.011646122999|89.748204725259|89.748204725259|89.748204725259|89.748204725259|89.748204725259|89.748204725259|89.748204725259|88.505225624501|87.395269603296
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||58.945863424997|58.945863424997|58.311982564639|56.357201925595|52.85277152661|52.85277152661|52.85277152661|52.23946926995|51.240453519005|51.240453519005|51.234947193087|50.775498271453|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677||50.670836160677|49.9420387459|49.812393094311|49.812393094311|49.287101429049|48.96261180037|48.90445875378|48.90445875378|48.274551439774|48.274551439774||48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.118151170839|48.118151170839|47.532388986072|46.765404735847|46.765404735847|46.765404735847|46.47989488845|46.055993252385||45.224498302098|45.224498302098|45.219720979924|44.744272387022|44.551971183877|44.521077406252|43.955661198518|43.955661198518|43.955661198518|43.323790864836|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508||-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-48.76939251929|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.827770106632|-50.921689846602|-51.461775217634|-51.461775217634|-53.508425760393|-53.508425760393|-53.785475466125|-53.963055860693|-53.963055860693|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173||-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|-54.459787218173|50.962670076532|50.962670076532|49.931300415642|48.18088792656||47.437653370413|46.581281895674|-49.207500001154|-49.207500001154|-49.207500001154|-49.696665922147||-49.696665922147|-49.696665922147|-49.696665922147|-49.696665922147|-49.696665922147||-49.757797106968|-49.757797106968|-49.828907156705|-49.828907156705||-49.828907156705|-49.828907156705|-49.828907156705|-50.070694129466|-50.312439566187|47.383088082705|47.383088082705|47.383088082705|47.383088082705|47.383088082705|47.383088082705|47.383088082705|47.383088082705|47.169820541181|46.787578311273|46.687863578077|46.594848674399|-49.057127812112||-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.071172450658|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|44.29292614025|44.29292614025|44.29292614025|44.29292614025|44.233182530861|44.233182530861|43.740199836604|43.725036075238|43.725036075238|43.725036075238|43.725036075238|43.620593842007|43.516492640682|43.130826088795|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.720820202373|42.720820202373|42.340910979932|41.95266692043|41.95266692043|41.175741904319|40.930825067163|40.187584586276|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937||40.041177645937|40.041177645937|40.041177645937|39.888419565907|39.786020103815|39.27502337178|39.077096052626|39.077096052626|-41.528833788688|-41.528833788688|-41.528833788688
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.702758426052|-26.10615282807|-26.10615282807|-26.370169753866|-26.713822400026|-26.713822400026|-26.713822400026|-26.713822400026|-26.745078859904|-26.745078859904|-26.745078859904||-26.816208004189|-26.816208004189|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026||24.758123055204|24.621803220891|24.364781627813|24.072095052718|24.072095052718|24.072095052718|24.072095052718|23.822882061004|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442||-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.913615746758|-26.607772133374|-27.302674610787|-27.302674610787|-27.302674610787|-27.349638973534|-27.989126667777|-28.004601142779|-28.004601142779|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622||-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.36698611889|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|26.818767784125|26.705763755618|26.705763755618|26.502515300975|26.303905364391|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.648754786547|-28.958615513969|-28.961918443722|-28.961918443722|-29.014998959482|-29.418393534128|-29.418393534128|-29.476306678739|-29.476306678739|-29.476306678739|-29.476306678739|-29.476306678739||-29.476306678739|-29.476306678739|-29.476306678739|-29.476306678739|-29.476306678739|-29.476306678739|-29.778407999638|-29.867318431981|-29.867318431981|-29.891192137212|-29.891192137212|27.739254656122|27.739254656122|27.739254656122|27.739254656122|27.739254656122|27.739254656122|27.739254656122|27.739254656122||27.739254656122|27.591394838013|27.164327021349|27.012202655726|26.38824718468|26.236663691122||25.016015017384|24.791011013064|24.791011013064|24.715011664534|24.271124279393||23.716249267142|23.418887977116|-25.508098134684|-25.508098134684||-25.508098134684|-25.508098134684|-25.508098134684|-25.755108101818|-26.074287025633|-26.097541165024|-26.68312816107|-26.68312816107|-26.68312816107|-26.68312816107|-26.68312816107|-26.929587464462|-27.098292250247|-27.561485708655|-27.592739251919|25.77676892809|25.77676892809|25.77676892809||25.77676892809|25.77676892809|25.77676892809|25.77676892809|25.573355521669|24.812339082813|24.369265838305|24.229739502448|24.021932526184|23.813537089641|23.773374416888|23.651526930664|23.298363052843|-24.768829571395|-24.768829571395|-24.768829571395|-24.768829571395|-24.768829571395|-25.056481196269|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|22.847518348589|22.798631667975|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.409487128138|-24.827258401314|-25.155543439035|-25.309252076242|-25.309252076242||-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729
00213|41258|/equities/coty-inc|SnP500/R1000VALUE||4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5724810767638|4.5724810767638|4.5724810767638|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|-5.1125821365984|-5.1125821365984|-5.1125821365984||-5.1125821365984|-5.1125821365984|-5.1125821365984|-5.1125821365984|-5.1362024163837|-5.1735585106341|-5.224509333342|-5.3274855616768|-5.3274855616768|-5.3274855616768||-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768||-5.3274855616768|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946||-5.5688062251946|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6279579610663|-5.9655815902496|-5.9655815902496|-5.9655815902496|-5.9655815902496|-5.9976395992619|-5.9976395992619|-5.9976395992619|-6.1204189758956|-6.1204189758956|-6.1476877245041|-6.181818207595|-6.181818207595|-6.181818207595|-6.181818207595|-6.181818207595|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.3532722600707|-6.3532722600707|-6.3532722600707|-6.3532722600707|-6.3532722600707|-6.3532722600707|-6.3532722600707|-6.3532722600707|-6.3532722600707|-6.433080343009||-6.5670339306206|-6.5733709291188|-6.7954119792214|-7.3912495024693|-7.3912495024693|-7.4211105381661|-7.5546426875127|-7.5546426875127|-7.6393251797372|6.9709747049208|6.9709747049208|6.9709747049208|6.9709747049208|6.9709747049208|6.9709747049208|6.8899720744949|6.7874963495297|6.7874963495297|-7.3441600434476||-7.3441600434476|-7.3441600434476|-7.3441600434476|-7.3441600434476|-7.3441600434476|-7.3441600434476||-7.4603353993964|-7.4603353993964|-7.4603353993964|-7.4603353993964|-7.5634301971278||-7.5634301971278|-7.5634301971278|-7.6943669132481|-7.734280236475||-7.734280236475|-7.7550335547575|-7.7824747617903|-7.7824747617903|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968||-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8799616651763|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9942072526293|-8.1862433682348|-8.1862433682348|-8.2198846210539|-8.2198846210539|-8.2198846210539|-8.3327674341808|-8.3327674341808|-8.3327674341808|-8.3327674341808|-8.3695277314876|-8.3695277314876|-8.3886416070433|-8.5596020346187|-8.660668757812|-8.8218539591804|-9.0876156087468|-9.3745730978196|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.7233474465348|-9.7870530786489|-9.9103365145761|-10.105651665908|9.2003293870115|9.2003293870115||9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|8.9564765689796|-9.8807516090174|-9.8807516090174|-9.8807516090174
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||-113.24746179771|-113.24746179771|-115.03523180431|107.81523968401|107.81523968401|107.81523968401|107.81523968401|104.10025953388|102.48029130406|100.85365669934|99.393507562385|98.310564026022|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333||-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333||-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.19038894217|-104.19038894217|-104.19038894217|-104.19038894217|-104.96765314253|-105.08269312036|-105.08269312036|-105.08269312036|-105.2324337656|-105.74800772514|-105.74800772514|-105.9163418563|-105.9163418563||-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-108.17022882918|98.921876099289|98.921876099289|98.921876099289|98.921876099289|98.921876099289|98.650418973168|98.214633650472|96.786812352792|96.007570637216|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548||-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-107.54923655299|-108.35026112428|99.186838963996|99.186838963996|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.114163986273|96.511444956536|95.605933515225|95.605933515225|93.471584470177|92.330680060798|92.330680060798|92.330680060798|92.330680060798|89.660760641555|89.084486092042|89.084486092042|89.084486092042|88.443039458009|88.215856065652|88.215856065652|88.215856065652|88.215856065652|86.589842361765|86.043160485512|85.811223482801|85.811223482801|85.811223482801||85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.811223482801|85.533351204997|85.533351204997|85.533351204997|85.533351204997||85.110671226852|82.265185877871|-90.643512742739|-90.643512742739|-90.643512742739|-90.985769502566||-91.984743162708|-93.453607396635|-94.271170965336|-94.759359323871|-95.156783333383||-95.156783333383|-95.156783333383|-96.09222264572|-96.09222264572||-96.09222264572|-96.09222264572|-96.665298094175|-97.606911568533|-99.948234669247|-101.43859324619|-102.00288131683|-102.38042670322|-104.31491588037|-105.26379525309|-106.25310873594|-107.11900768904|-107.8186245034|-108.03513464109|-109.07459485946|-109.8376117542|-109.8376117542|-109.8376117542||-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-111.76981744488|-111.76981744488|-111.76981744488|-112.26034980041|-114.07581994473|-114.07581994473|-114.07581994473|-114.4223814264|-114.4223814264|-114.4223814264|-116.43986789551|-116.86635709198|-116.86635709198|-116.86635709198|-116.86635709198|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.83015475091|-118.16461430454|-118.35088372995|-118.35088372995|-119.10597976898|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.3118551806|112.54719990955|112.54719990955|112.54719990955|112.54719990955|110.43466302274|108.94212300378|108.32518442806|108.32518442806|108.32518442806||108.32518442806|108.32518442806|108.32518442806|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||347.54983686502|347.54983686502|347.54983686502|347.54983686502|347.54983686502|344.6267549097|340.05203133594|340.05203133594|330.52417624452|330.52417624452|330.50357927722|328.60166035143|325.61712159545|323.31845060356|320.09294847935|320.09294847935|320.09294847935|314.66970937625|314.66970937625|314.66970937625||314.66970937625|312.2196854262|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322||310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322||310.6693019322|310.6693019322|310.6693019322|310.6693019322|309.87569025164|309.87569025164|307.61682724812|307.61682724812|305.2748021534|299.83728763029|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883||-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-315.87443090345|-333.84165621759|-336.60222678848|-336.60222678848|-336.60222678848|-344.03773727094|-348.15353831993|-348.15353831993|-348.15353831993|-348.15353831993|-348.15353831993|-349.94480704321|-349.94480704321|-349.94480704321|-349.94480704321|-349.94480704321|-353.74645783122|-360.50331022336|-360.50331022336|-365.44173073321|-368.82692744499|-374.18631541|-374.18631541|-376.57925019514|-384.88976684096|-384.88976684096|-384.88976684096|-384.88976684096|-384.88976684096|-388.52522122143|362.11305348403|362.11305348403|361.19880630712|353.85422550021||350.39080550643|350.39080550643|350.39080550643|350.39080550643|350.39080550643|348.75600059797|-371.33291823919|-371.33291823919|-371.33291823919|-371.33291823919|-371.61830981344|-371.61830981344|-371.61830981344|-371.61830981344|-375.79534661074|352.03779372353|349.29436375633|349.29436375633|349.29436375633||-366.81936368116|-366.81936368116|-366.81936368116|-366.81936368116|-366.81936368116|-366.81936368116||-366.81936368116|-366.81936368116|-366.81936368116|-366.81936368116|-366.81936368116||-366.81936368116|-366.81936368116|-371.14503679417|-371.16040253277||-371.16040253277|-371.16040253277|-373.26640727382|-375.32527613487|-377.97350560125|-382.08472295266|-384.23474465986|367.23470972255|367.23470972255|367.23470972255|367.23470972255|367.23470972255|362.76135315581|359.38756375494|357.83891429042|356.51440103671|356.51440103671|356.10940493867||356.10940493867|356.10940493867|355.51106536968|348.18052809088|344.33394010694|343.551292343|343.551292343|343.551292343|342.58314711942|342.58314711942|340.9040667999|335.5543898933|335.5543898933|335.29640817415|335.29640817415|335.29640817415|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|319.07586028595|319.07586028595|319.07586028595|319.07586028595|318.01523640442|314.22219226414|314.02076877547|312.95806211249|312.95806211249|309.98895023947|305.96299278153|305.96299278153|305.79895076116|305.79895076116|305.79895076116|305.79895076116|301.83450764001|301.83450764001|292.58002205227|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-314.25934811792|-315.35813629584|-315.76959432448|293.4374850238|293.4374850238|293.4374850238||293.4374850238|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-65.511910035228|-65.621013193236|-66.136403115708|-66.682669781003|-67.2159291885|-68.111527483859|-68.111527483859|-68.548158267249|-69.077009416409|65.333712030454|65.333712030454|65.333712030454|65.333712030454||65.333712030454|65.333712030454|65.333712030454|64.585233927881|64.068594880805|63.193353171598|63.075725432103|63.075725432103|63.063546251358|63.063546251358||63.063546251358|63.063546251358|63.05644255115|62.547711165232|61.274005447806|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277||-66.150746364277|-66.173081655266|-66.173081655266|-66.173081655266|-66.173081655266|-66.173081655266|-66.173081655266|-67.563979752596|-68.479423134123|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568||63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.015753854461|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.070764939427|61.557239974472|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301||60.713271023301|59.729187728595|57.208541818935|53.001927333781|53.001927333781|53.001927333781|53.001927333781|53.001927333781|53.001927333781|53.001927333781|53.001927333781|53.001927333781|53.001927333781|52.229918115347|51.336020594404|49.643028821731|49.237897650163|48.6576652171|48.390738765596||47.863320342036|47.234037129638|47.234037129638|46.267821542155|45.911219110898|-48.572865613622||-48.572865613622|-48.572865613622|-48.572865613622|-48.572865613622|-48.572865613622||-48.572865613622|-48.572865613622|-48.998538400142|-48.998538400142||-48.998538400142|-49.359210121861|-49.942873120563|-50.437079244474|-51.205036594077|-51.205036594077|-53.632163632362|-54.514180091187|-56.33131250095|-58.50868176036|-59.904090124291|55.269352790244|55.269352790244|55.269352790244|55.269352790244|55.269352790244|55.269352790244|55.269352790244||54.498495177568|54.448518681601|54.448518681601|-59.378107720766|-59.378107720766|-59.378107720766|-59.378107720766|-59.378107720766|-59.378107720766|-59.611800324958|-59.611800324958|-60.311442414965|-61.413269934882|-62.184188350295|-65.230765749188|57.111926792759|-59.507859178497|-60.500957219814|-61.148283341433|-61.254917607515|-61.254917607515|-61.942131768563|-62.2334353145|-62.2334353145|-62.278816295557|-62.73757328026|-63.623503197481|-65.38979415988|-65.38979415988|62.868100648477|62.868100648477|62.868100648477|62.868100648477|62.810003805252|62.810003805252|60.971670097877|60.902406421822|60.142369711312|59.872672041161|58.84773194949|58.84773194949|58.84773194949|58.84773194949|56.521368849721|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.755915580517|-60.755915580517|-60.755915580517|-60.755915580517|-60.755915580517|-60.755915580517||-60.755915580517|-60.825140990952|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||189.30991041972|189.30991041972|189.30991041972|188.4937911863|187.89796361601|187.75440798508|-203.87779930032|-203.87779930032|-203.87779930032|-203.87779930032|-208.30839038333|190.38715074831|190.38715074831|190.38715074831|190.38715074831|190.38715074831|190.17793669177|190.17793669177|190.17793669177|190.17793669177||190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177||190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|185.90271180949|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344||-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344||-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-207.68616163927|-216.97798223184|-217.17719859457|-217.17719859457|-217.28577316443|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379||-219.03259115379|-219.03259115379|-219.03259115379|-219.77676381183|-224.13084315274|-228.23218514096|-232.19410172183|-234.12388225493|-234.12388225493|-239.20265447759|-246.71544925|-247.65660997261|-251.81067642491|236.05592362835|233.78546669698|231.23662644201|228.08863680811|228.08863680811|227.3424530305||227.3424530305|227.3424530305|-240.9297212771|-240.9297212771|-240.9297212771|-240.9297212771||-240.9297212771|-240.9297212771|-240.9297212771|-240.9297212771|-240.9297212771||-240.9297212771|-240.9297212771|-241.67473912112|-241.67473912112||-241.67473912112|-241.67473912112|-242.13581598989|-242.23702217464|-243.84828765853|-243.84828765853|-243.84828765853|-243.84828765853|-243.84828765853|-243.84828765853|-243.84828765853|-243.84828765853|-243.84828765853|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389||-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-249.59579616859|-253.86641943537|-255.48968614563|-257.50764755656|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-259.74865627713|-262.35073068878|-265.26447442661|-269.51374979692|-274.54083348069|-281.09012259531|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548||262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||-213.5514869478|-213.62898829186|-213.62898829186|-213.62898829186|-214.5076196746|-215.12290213682|-216.80406806842|-219.48798276176|-219.48798276176|-219.48798276176|-219.48798276176|-219.48798276176|-219.70649546446|-219.70649546446|-222.03111075098|-223.28261861464|-226.07326819098|213.9381012643|213.9381012643|213.9381012643||213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643||213.9381012643|213.9381012643|211.7467821665|207.40134986308|207.40134986308|207.40134986308|207.40134986308|207.40134986308|205.80080438617|205.36581329067|205.36581329067|204.7925676103|202.966463062|202.08218338405|201.86248732686|201.86248732686|197.36586803245||197.36586803245|197.36586803245|197.36586803245|197.36586803245|197.36586803245|197.36586803245|196.27095756318|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135||-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-212.45535596152|193.63972280434|193.63972280434|193.63972280434|193.63972280434|193.63972280434|193.63972280434|192.37829630034|191.47977492166|189.94891661353|-200.25364538557|-200.25364538557|-200.25364538557|-200.25364538557|-200.25364538557|-200.25364538557|-202.44071882441|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321||189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321|187.58312008365|187.58312008365|185.81454840393|185.81454840393|184.75505310398|182.74395769285|181.70994417586|178.99133133798|175.17935736523|175.17935736523|175.17935736523|174.68323284957||174.68323284957|174.68323284957|174.68323284957|174.68323284957|174.68323284957|174.68323284957||174.68323284957|174.68323284957|174.68323284957|174.68323284957|173.95285463742||173.95285463742|173.6265978687|173.6265978687|171.77844268669||169.68973702251|169.68973702251|169.68973702251|168.44104182785|-174.82439817251|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916|164.9189020916||163.9804461581|162.11060633562|162.11060633562|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.3235567617|160.3235567617|160.3235567617|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-165.57895103985|-165.57895103985|-167.41938756897|-169.49488124796|-170.20924504004|-170.20924504004|-170.20924504004|-171.17082948378|163.13244644248|163.13244644248|163.13244644248|163.13244644248|163.13244644248|163.13244644248|162.65597720768|161.25426520932|161.03891880897|153.6182042452|153.6182042452|152.90246977765|151.74108478712|150.93000378489|150.93000378489|150.93000378489|150.93000378489|150.93000378489|150.93000378489|150.85666449732|149.97393653864||149.18301400072|148.31445915309|147.81217609078|146.8924148947|146.05046424932|145.29204614885|145.29204614885|145.29204614885|143.3145003664|137.57280219976|137.57280219976
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706||135.32399085706|135.32399085706|135.32399085706|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316||-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-145.16857311135|-145.95840890546|-146.47962165033|-148.89790741774|-149.02328737101||-149.02328737101|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-155.10965164716||-157.0022503382|-162.66138845087|141.95218285633|141.95218285633|141.95218285633|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-156.19783049991|-157.43508351037|-159.08515749782|-159.08515749782|-159.08515749782|-159.08515749782|-159.08515749782|-159.54130523304|-161.63993292495|-168.47464742312|-171.74293761396|-173.61621978135||-173.61621978135|166.47532620978|166.47532620978|166.47532620978|166.47532620978|166.47532620978|166.47532620978|166.47532620978|166.47532620978|166.47532620978|166.47532620978|164.47202857945|164.12334564553|164.12334564553|162.6948247312|160.01014088243|158.98011201215|158.98011201215|158.00955998448||154.53951472207|152.51000615142|150.97667970681|148.29158412112|-159.39422971864|-159.39422971864||-159.39422971864|-159.39422971864|-159.39422971864|-159.39422971864|-159.39422971864||-159.39422971864|-159.39422971864|-159.39422971864|-159.39422971864||-159.39422971864|-159.39422971864|-159.39422971864|-159.39422971864|-159.39422971864|-159.39422971864|-163.50747322661|-164.22191476405|-166.17713005874|-166.64014172922|-167.78182353323|154.84452352433|154.84452352433|154.84452352433|154.84452352433|154.84452352433|154.84452352433|154.84452352433||154.84452352433|154.10612477095|153.92958396046|152.11009918946|149.62038948026|145.56482551017|145.56482551017|145.56482551017|144.2965155003|144.2965155003|144.2965155003|142.66607055372|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-160.21712326152|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|147.9822350218|145.42097226272|144.32711766901|144.32711766901|144.32711766901|144.32711766901|144.32711766901|144.32711766901|144.32711766901||144.32711766901|144.32711766901|144.32711766901|144.32711766901|143.24053418572|142.30898451734|138.82998249187|138.48748799364|138.48748799364|138.48748799364|136.34432157984
00220|261|/equities/deere---co|SnP500/R1000GROWTH||-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437||498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437||498.24209049437|494.54952736137|493.03102374904|493.03102374904|493.03102374904|493.03102374904|493.03102374904|493.03102374904|492.93330166994|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291||489.20341747291|489.20341747291|489.20341747291|489.20341747291|487.26767590848|484.27188802657|480.84320837587|464.78226610393|464.78226610393|464.78226610393|454.65290987459|445.98217097882|443.08218267198|443.08218267198|443.08218267198|443.08218267198|430.49770819076|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038||-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-474.0791611407|-474.0791611407|-495.63517260263|451.329783326|451.329783326|451.329783326|451.329783326|451.329783326|447.88587917841|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.20944603242|-496.20397260206|-496.20397260206|-496.20397260206|-513.30498162924|466.01889249425|466.01889249425|466.01889249425|466.01889249425|466.01889249425|466.01889249425|466.01889249425|466.01889249425|453.50433075804||451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|451.08484021631|450.69870314562|448.66633113185|445.3648203033|436.70564547046|431.45128685086|428.16030265058||419.54599328798|407.56351072989|407.56351072989|407.56351072989|-431.67535642259|-431.67535642259||-434.49148828313|-441.64834723788|-444.58821585538|-444.58821585538|-448.80468435157||-449.24852996258|-450.05310159687|-455.23339027682|-455.23339027682||-455.23339027682|-455.23339027682|-455.23339027682|-455.23339027682|-463.33645056751|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886|434.35756727886||429.85922968865|422.8352962388|420.99432668569|406.25090016129|394.26342422435|-414.79776631776|-414.79776631776|-414.79776631776|-414.79776631776|-414.79776631776|-414.79776631776|-421.03839680936|-421.03839680936|-421.03839680936|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|393.64278219495|393.64278219495|393.64278219495|388.15835357544|388.02583633084|388.02583633084|383.83301352205|383.83301352205|383.83301352205|377.74557790428|374.49119048284|372.03464693677|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|361.69327862247||360.24591006524|360.24591006524|360.24591006524|360.24591006524|360.24591006524|355.98879940517|351.54616729426|349.51407402542|348.70491678365|348.70491678365|347.12573965002
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||-55.936529426183|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.048845758216|51.048845758216|-52.0900581537|-52.0900581537|-52.0900581537||-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537||-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|47.3546860705|47.3546860705|47.3546860705|47.3546860705|46.149374751049|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367||45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.685568914713|42.637577173778|41.307306207627|39.564279888967|38.692969797827|38.601855276666|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548||-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-47.501309569533|-48.913940692458|-48.913940692458|-49.484378470881|-51.610421752382|-53.55720117345|-53.55720117345|-53.55720117345|-53.55720117345|-53.55720117345|-53.841971381185|-53.841971381185|-53.841971381185|-53.841971381185|-53.841971381185|-53.841971381185|-55.07385930273|-56.808175714514|-58.796307307373|-60.865291946343|-63.208284435519|-63.208284435519|-63.208284435519|-66.315871408524|-66.804300073057|-68.013750450776|-68.369691957865|-68.369691957865|-68.631324677373|-69.466468922192|63.178996458568|63.178996458568|63.178996458568||63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|63.178996458568|62.632771164089|62.450054767427|62.450054767427|62.450054767427|62.450054767427|62.450054767427|61.73950940006||60.669684082782|60.669684082782|60.669684082782|60.669684082782|60.669684082782|60.669684082782||-63.272944324665|-63.272944324665|-63.272944324665|-63.272944324665|-64.848272395855||-65.321696228249|-65.321696228249|-65.321696228249|-65.321696228249||-65.321696228249|-65.321696228249|-65.321696228249|-65.321696228249|-65.766884850643|-65.893206330562|-66.476340528356|61.46968840095|61.46968840095|61.46968840095|61.46968840095|61.46968840095|61.46968840095|61.46968840095|60.143199989323|60.143199989323|60.143199989323|60.143199989323||60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|59.542913725116|58.112125928908|56.823750133546|56.311488040398|56.311488040398|56.311488040398|53.287595306009|53.287595306009|53.287595306009|53.151189681152|53.151189681152|51.542087308982|51.542087308982|50.53240349788|50.53240349788|50.53240349788|50.53240349788|50.53240349788|50.53240349788|50.441003513541|49.575697475237|48.66355255529|47.515958451393|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|47.930721872056|47.930721872056|47.930721872056|47.930721872056|46.905803487262|44.997002492967|43.814447494152|43.421475937178|43.421475937178|43.421475937178|43.173640942364|42.63826955666|41.595855224021|41.221781717282|40.492536318017|40.234483890746|39.997761387532|39.94362348418|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848||-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||-15.961080185634|-16.521477981919|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235||15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235||15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235||15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.042813344777|15.038076025447|15.000400334278|15.000400334278|15.000400334278|15.000400334278|14.149889131033|13.593210109565|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475||-14.825121830341|-14.825121830341|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.759753081189|-16.19278123311|-16.33197935347|-16.401643363682|-16.752658782234|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-17.635634392467|-17.659899201622|-17.996420194548|-17.996420194548|-17.996420194548|-17.996420194548|-17.996420194548|-18.484355345746|-18.914283107144|-19.913272582633|-19.913272582633|-19.913272582633|-19.913272582633|-19.913272582633|-19.913272582633|-19.913272582633|-19.913272582633||-19.913272582633|-19.913272582633|-19.913272582633|-19.923636554726|-20.247650913671|18.585188427384|18.585188427384|18.585188427384|18.585188427384|18.585188427384|18.585188427384|18.585188427384|-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933||-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933||-20.268932162933|-20.268932162933|-20.268932162933|-20.268932162933|-20.317453815684||-20.317453815684|-20.317453815684|-20.512076786389|-20.512076786389||-20.512076786389|-20.512076786389|-20.512076786389|-20.594807760837|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889||-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-21.029575652814|-21.41174975472|-21.418331793473|-22.584258268857|-25.046614963067|-25.046614963067|-25.282704778969|-25.282704778969|-25.372022707684|-25.372022707684|-25.372022707684|-25.46179113592|-25.46179113592|-25.75087638212|-25.75087638212|-26.031484024533|-26.377237537772|-26.377237537772|-26.377237537772|-26.387192192924|-26.387192192924|-26.387192192924|-26.51326906205|-26.51326906205|-26.51326906205|-26.51326906205|-27.125852817967|24.671130950988|24.671130950988|24.671130950988|24.671130950988|24.671130950988|24.671130950988|24.459921247076|24.459921247076|24.459921247076|24.459921247076|24.459921247076|24.459921247076|24.341856407138|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348||-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.872906817302|-26.903443343799|-26.903443343799|-26.903443343799
00223|8224|/equities/devon-energy|SnP500/R1000VALUE||31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|30.752025752482|-34.508847279151||-34.508847279151|-34.508847279151|-34.508847279151|-34.508847279151|-34.938162109145|-35.200376595107|-35.200376595107|-35.566438133019|32.449853978267|32.449853978267||32.449853978267|32.449853978267|32.449853978267|32.449853978267|31.388271267167|31.388271267167|30.890022841815|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|30.556390058658|30.556390058658|30.556390058658||30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.492930796038|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155||-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.944039182893|-35.550599554106|-38.525666213614|34.625925937646|34.401545157047|34.401545157047|34.401545157047|34.401545157047|34.401545157047|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-38.135702626219|-39.15543690113|34.858452126065|34.858452126065|34.858452126065|34.858452126065|34.858452126065|34.858452126065|34.858452126065|33.991614126143|-36.415911670868||-36.415911670868|-36.415911670868|-36.415911670868|-36.415911670868|-36.415911670868|-36.415911670868|-36.708806047921|-36.708806047921|-36.708806047921|-36.708806047921|-37.390064250634|-37.841838426557|-37.841838426557|-38.190727837844|-38.83815323861|35.419263507468|35.419263507468|35.419263507468|35.419263507468||35.419263507468|35.419263507468|35.108337033173|34.144819061382|34.093688532625|33.495489276024||32.117210349079|31.871343357293|31.665381465718|31.187089110265|-33.572956375272||-33.572956375272|-33.572956375272|-33.572956375272|-33.572956375272||-33.572956375272|-33.572956375272|-33.646562262807|-34.035669932138|-34.612084425568|-34.900180963542|-36.008535548344|-36.550594087326|-37.062327433387|-37.48925256813|-38.157501327598|-38.200743842523|-38.200743842523|-39.072214524393|-39.683016901154|-40.277240255297|-40.348599622449|-40.700666425185||-40.753724460195|-40.753724460195|-41.191492945929|-41.191492945929|-41.191492945929|-41.191492945929|-41.191492945929|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.4108012476|-42.34838986821|-42.411322757348|-42.577247589545|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.574027394967|39.574027394967|39.574027394967|39.574027394967|39.000296433454|-41.835486624953|-41.835486624953|-41.835486624953|-41.835486624953|-41.835486624953|-41.857486749486|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.780263104347|-42.786558934087|-42.786558934087|-43.84784403999|-44.544549001139|-44.851723579214|-45.370248056834|-45.745907351795|-45.745907351795||-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|169.79983728786|168.70814915123|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|169.02098155538|169.02098155538|169.02098155538|169.02098155538||169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|168.36713709089|168.36713709089||168.36713709089|168.36713709089|168.36713709089|168.36713709089|168.36713709089|168.36713709089|168.27478698709|168.27478698709|168.20328080895|167.43225625094|165.43249928218|163.68473770069|163.05220945282|163.05220945282|163.05220945282|161.4460646773|161.4460646773||159.87013707304|159.87013707304|159.87013707304|159.87013707304|158.93792645295|158.83601969436|156.87865116448|156.87865116448|156.87865116448|156.87865116448|156.37265594323|156.37265594323|154.9235175221|153.31890689983|152.5576669072|150.68518419783|149.04771053041|145.33112396091|145.33112396091|144.54947266572|144.54947266572|137.09302335307|-153.69132673134|-153.69132673134|-153.69132673134||-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.99953695789|-156.84958656524|-156.84958656524|-156.84958656524|-156.84958656524|-157.33543659023|-161.20187246327|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.69077701073|-161.69077701073|-161.69077701073|-161.69077701073|-162.45419756021|-167.11966860124|-168.92662352482|-168.92662352482|-170.09990040951|-170.09990040951|-173.39794113562|-174.21458299872|-174.38791675829|-175.5917536631|-175.5917536631|-175.5917536631|-175.5917536631|-175.5917536631||-175.5917536631|-176.25083021485|-176.29930469022|-177.9934321734|-177.9934321734|-177.9934321734|-177.9934321734|-177.9934321734|-177.9934321734|-177.9934321734|-179.923617792|-179.923617792|-179.923617792|-179.923617792|-180.10847075766|-183.70389068117|-183.70389068117|-183.70389068117|-183.70389068117||-183.70389068117|-183.70389068117|-183.70389068117|-183.70389068117|-183.70389068117|-185.97589537542||-185.97589537542|-185.97589537542|-185.97589537542|-185.97589537542|-185.97589537542||-185.97589537542|-185.97589537542|-188.6292738058|-189.30677059968||-189.30677059968|-189.30677059968|-189.8191617428|-189.8191617428|-192.0729647145|-194.39717382692|-195.78950724512|-195.78950724512|-196.94501858503|-196.94501858503|-196.94501858503|186.73568865664|186.73568865664|186.73568865664|186.73568865664|186.73568865664|186.73568865664|186.73568865664||184.68131920372|181.94924138955|181.18914936838|178.21128833358|174.76586816117|172.78366109232|172.78366109232|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-188.24203663628|176.44156673048|176.44156673048|176.44156673048|176.44156673048|176.44156673048|158.28916370248|158.28916370248|157.44017338063|156.59685859973|156.4942851629|154.54952558008|154.54952558008|154.54952558008|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|152.17099966284|151.18667151394|150.94580840141|150.94580840141|150.94580840141|150.94580840141|150.94580840141|150.31200323138|149.66612148322|147.16096899286|144.41413394361|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785||-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.89632256942|185.89632256942|185.89632256942|185.89632256942|182.10647236988|173.23817694832|173.23817694832|169.72852943395|167.12738809436|167.12738809436|165.37265618476|159.40941387827|159.40941387827|159.40941387827|159.40941387827|158.7040659235|153.29125608021|153.29125608021|-178.16609704905|-178.16609704905||-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-180.94831069754|-180.94831069754|-180.94831069754|-180.94831069754|-181.80937262427|-189.58514309869|-196.50071272304|-199.77801444189|-202.2794597111|-204.72180551771|-204.72180551771|-204.72180551771|-204.72180551771|-204.72180551771|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998||188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|188.45202003998|186.74942767192|186.74942767192|186.74942767192|186.74942767192|185.1215793509|180.47828546042|176.25921573104||174.00276179161|174.00276179161|174.00276179161|-183.33195841574|-183.33195841574|-183.33195841574||-183.33195841574|-183.33195841574|-183.33195841574|-183.33195841574|-183.33195841574||-183.33195841574|-183.33195841574|-183.33195841574|-183.33195841574||-183.33195841574|-183.33195841574|-183.33195841574|-183.33195841574|-183.33195841574|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882|171.2790714882||170.16956548141|169.41685746539|169.41685746539|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|141.14013440354|141.14013440354|141.14013440354|141.14013440354|141.14013440354|140.71452026515|140.71452026515|140.71452026515|140.09569294583|140.09569294583|140.09569294583|140.09569294583|140.09569294583|140.09569294583|138.60020587324|138.13579037321|135.68976436867|133.59807074085|132.33178205038|132.33178205038|132.33178205038|132.33178205038|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|128.1565058323|-140.63478246016|-140.63478246016|-140.63478246016|-140.63478246016|-140.63478246016|-140.63478246016|-141.72393211041|-143.0939309351|-143.0939309351|129.05300676715|129.05300676715|129.05300676715||128.46334163228|126.68621075461|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||12.481814662491|12.481814662491|12.481814662491|12.481814662491|12.481814662491|12.241067652686|12.241067652686|11.921186982243|11.74048552099|11.579983600678|11.528870459731|11.527356541085|11.128451148589|11.006057147538|10.721452267474|10.433836071034|10.385650838238|10.362390161468|10.032894666404|10.032894666404||10.032894666404|10.032894666404|10.032894666404|10.032894666404|9.972660920587|9.5274009147914|9.4793343985115|9.3753717700679|9.0881751721826|9.0881751721826||8.9894389251567|8.9122429004087|8.81040228612|8.81040228612|8.81040228612|8.779406935965|8.779406935965|8.779406935965|8.779406935965|8.7574667640006|8.7574667640006|8.7574667640006|8.7483173358962|8.7483173358962|8.7483173358962|8.5941523963131|-9.6525047861501||-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.7008383630564|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9518940294326||-10.196548921592|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.398328608169|-10.489809373897|-11.520843775054|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.826326600378|10.074684241943|10.074684241943|10.074684241943|10.074684241943|10.074684241943|10.074684241943|10.074684241943|10.074684241943|10.074684241943|10.074684241943|9.8887409753491|9.8887409753491|9.8887409753491|9.8887409753491|9.8887409753491|9.6688898478271|-10.725817364012||-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012|-10.725817364012||-10.725817364012|-10.783130453201|-10.969886683409|-10.969886683409|-10.969886683409|-10.969886683409||-11.453207703635|-11.711360717444|-11.711360717444|-11.711360717444|-11.711360717444||-11.711360717444|-11.711360717444|-11.820400953986|-11.860927735702||-11.860927735702|-11.999085968221|-12.101762420032|-12.178625034065|-12.550694596735|10.866507699014|10.866507699014|10.866507699014|10.651675146952|9.7918389093925|9.7918389093925|9.7918389093925|9.7173203640569|9.71367827316|9.5232424301116|9.4073529819877|9.3248364771109|9.2728744441383||9.1326382352371|9.0386889836252|9.0386889836252|8.9807654377553|8.8141838176089|8.7222771184512|8.7222771184512|8.7222771184512|8.7222771184512|8.7222771184512|8.4478082675479|8.2504287670921|8.2504287670921|8.2504287670921|8.2504287670921|7.6004764714584|7.3199897654686|7.3199897654686|7.2504326643584|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3315140781205|6.875571469179|-7.9427266340305|-7.9427266340305|-8.1946962388411|7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042||7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||-112.08311830121|-112.08311830121|-112.94942057288|-112.94942057288|-112.94942057288|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093||107.3295979093|107.3295979093|107.26457771443|105.77619959671|105.71910717045|105.05859416682|105.05859416682|105.05859416682|105.05859416682|104.63410082813||104.63410082813|104.63068655857|104.3647423994|104.3647423994|104.3647423994|104.3647423994|104.3647423994|104.3647423994|103.8403305315|103.8403305315|102.71842154121|100.8821338929|92.945266649106|92.945266649106|92.945266649106|92.945266649106|92.945266649106||92.945266649106|92.153438005157|92.153438005157|91.263878090853|86.85152883847|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|84.288048734459||84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|81.550432194375|79.99908785147|79.244205838249|77.928899109149|77.449885169427|77.364318838561|74.571465376179|74.351632095223|73.41680757298|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|71.457387630368|71.457387630368|71.457387630368|71.457387630368|71.457387630368|71.457387630368|71.457387630368|71.457387630368|71.457387630368|71.335161942271|69.783917755291|69.783917755291|69.392684665438|-75.371291098287||-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287|-75.371291098287||-75.371291098287|-75.371291098287|-77.170324256343|-77.802583829476|-78.333982405744|-78.484983587355||-79.667202578751|-81.489204086514|-81.489204086514|-81.489204086514|-81.882747693154||-81.882747693154|-81.882747693154|-81.882747693154|-81.882747693154||-81.882747693154|-81.882747693154|-81.882747693154|-81.882747693154|75.077926268155|75.077926268155|75.077926268155|75.077926268155|75.077926268155|75.077926268155|75.077926268155|75.077926268155|75.077926268155|-80.714096497159|-80.714096497159|-80.714096497159|-80.714096497159|-80.714096497159||-80.714096497159|-80.714096497159|-80.714096497159|-80.714096497159|-80.714096497159|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-82.952257466583|-83.792043394809|-85.088935104747|-85.485161154256|-85.485161154256|-85.485161154256|-85.485161154256|-85.485161154256|-85.485161154256|-86.750399236886|-86.750399236886|-86.750399236886|-86.750399236886|-86.885443613494|-86.999137692938|-86.999137692938|-87.03273530263|-87.03273530263|-87.03273530263|-87.03273530263|-87.360260701382|-88.503626426285|-88.883473484854|-89.255672512999|-89.255672512999|-89.255672512999|-89.255672512999|-89.255672512999|-91.127972137653|-91.792191518372|-92.577586357839|-92.577586357839|-92.577586357839|-92.577586357839|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-95.068143882259|-96.862370253569|-96.862370253569|-96.862370253569|-98.589303282639|-102.71588778909||-104.17654286949|-110.20727222858|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881
00230|7887|/equities/dominion-res|SnP500/R1000VALUE||56.767292381037|55.731740906056|55.731740906056|55.731740906056|55.731740906056|55.731740906056|55.515060586196|55.222446832902|54.87147524361|54.87147524361|54.87147524361|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605||54.308443356605|54.308443356605|53.662714959352|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561||-57.078566861561|-57.078566861561|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568||54.050178269568|54.050178269568|54.050178269568|54.050178269568|51.962975532945|51.606639684501|51.399628405849|51.399628405849|51.399628405849|51.399628405849|51.399628405849|51.399628405849|51.399628405849|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275||-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.809724610021|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.085621736095|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|53.898473464318|53.898473464318|53.898473464318|53.898473464318|53.898473464318|53.898473464318|53.814729172728|53.586544733071|53.035051483605|52.750734071014|52.750734071014|52.750734071014||52.750734071014|52.750734071014|52.750734071014|52.750734071014|52.750734071014|52.750734071014|52.750734071014|52.750734071014|52.750734071014|52.750734071014|-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475||-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475|-56.151825744475|-56.217855548557||-56.217855548557|-56.217855548557|-56.217855548557|-56.217855548557|-56.217855548557||-56.217855548557|-56.217855548557|-56.217855548557|-56.217855548557||-56.217855548557|-56.217855548557|-56.217855548557|-56.217855548557|-56.416507826576|-56.545006763416|-57.087785521566|-57.361983395748|-57.431599194399|-58.066865875315|-58.258185653765|-59.214094246845|-59.845521368255|-59.845521368255|-59.845521368255|-60.642101898603|-60.642101898603|-60.642101898603||-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.908446248827|-61.173834625582|-61.173834625582|-61.173834625582|-61.173834625582|-61.90842630212|-61.923344888589|-61.923344888589|57.640199028238|57.640199028238|57.640199028238|57.640199028238|57.640199028238|57.640199028238|57.640199028238|56.986889877566|56.982886868064|56.982886868064|56.739428202979|56.739428202979|55.764922319377|-58.708338396098|-58.708338396098|-58.708338396098|-59.04537650429|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.1961879892|55.1961879892|55.1961879892|55.1961879892|54.862088297572|54.862088297572|54.862088297572|54.620095887412|54.038564843335||54.038564843335|54.038564843335|54.038564843335|54.038564843335|54.038564843335|53.852294465345|53.527549448325|53.364779250173|53.223088123565|52.855096024678|52.535136844172
00231|7858|/equities/dover-corp|SnP500/R1000VALUE||-188.20215400071|-192.85989235078|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|179.98024301139|179.98024301139|179.86629007588||179.86629007588|177.84090400548|176.10016860798|-185.01087245279|-185.01087245279|-185.01087245279|-185.01087245279|-185.01087245279|-185.01087245279|-185.04320080339||174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777||174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.59923835319|173.35647431766|173.35647431766|173.01108043895|171.25126169242|162.38173058869|160.65580827264|157.45186902701|157.45186902701|157.45186902701|156.16376391185|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364||-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-174.73437349982|-185.67943830166|-187.70961527125|-187.70961527125|-187.70961527125|-190.84680084935|-193.02069454094|-193.02069454094|-193.02069454094|-193.02069454094|-193.02069454094|-195.20679985229|-195.20679985229|-195.20679985229|-195.20679985229|-195.20679985229|-195.20679985229|-196.91372829525|-196.91372829525|-196.91372829525|-199.5178128994|-202.38986140488|-202.38986140488|-202.38986140488|-209.38859863338|-209.38859863338|-210.2939987189|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145||196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|196.5197255145|190.22090341651|190.22090341651|190.22090341651|190.22090341651|190.01100542373|189.24889545779|187.89266904571||185.46684364454|183.18351550106|-193.92360240871|-193.92360240871|-193.92360240871|-193.92360240871||-195.79955813017|-195.90766071903|-195.90766071903|-195.90766071903|-195.90766071903||-195.90766071903|-195.90766071903|-198.0278266434|-198.0278266434||-198.0278266434|-198.0278266434|-199.15424680755|-200.65083260056|-203.45648388859|-205.75943379928|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953|197.97348242953||197.97348242953|197.27023436938|197.27023436938|194.54798006916|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|192.35206990816|191.72585369159|191.72585369159|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|185.4651020352|185.4651020352|185.4651020352|185.4651020352|185.29756634146|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|182.20996082081|182.20996082081|182.20996082081|179.7165348028|179.06046662199|179.06046662199|177.69109430269|177.69109430269|175.46005513883|174.93952218931|172.45002875771|-185.66055039262|-185.66055039262|-185.66055039262|-185.66055039262|-185.66055039262|-186.41584622483|-186.41584622483||-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|132.89436303966|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|123.55789436489|123.45502270747|123.45502270747||123.45502270747|123.45502270747|120.45392554655|118.36737170102|117.83375925358|117.19447624872|117.19447624872|117.19447624872|117.19447624872|117.19447624872||117.19447624872|117.19447624872|117.19447624872|117.19447624872|117.19447624872|117.19447624872|115.61719250889|-124.50034116834|-124.50034116834|-124.50034116834|-124.50034116834|-124.50034116834|-124.50034116834|-126.27982641954|-127.04036168808|-127.42365317932|-127.42365317932||-127.42365317932|-127.94683345812|-130.71648241698|-131.87276210367|-131.87276210367|-131.87276210367|-131.87276210367|-132.84455178474|-132.84455178474|-132.84455178474|-132.84455178474|-133.39444851845|-133.39444851845|-134.76049809952|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384||-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-137.58854095863|-137.71060087865|-138.03664438156|-138.03664438156|-138.03664438156|-138.03664438156|-138.19939514579|-138.19939514579|-138.19939514579|-139.61819660399||-139.61819660399|-139.61819660399|-139.61819660399|-143.09030800102|-143.53703011669|-145.12392943874|-150.43853403214|-150.85902836657|-150.85902836657|-150.85902836657|138.18957502948|138.18957502948|138.18957502948|138.18957502948|138.18957502948|138.18957502948|138.18957502948|138.18957502948|138.18957502948||138.18957502948|-147.45925534858|-147.45925534858|-147.45925534858|-147.45925534858|-148.5386167488||-148.89152250925|-149.57336203963|-149.61402270713|-149.61402270713|-150.01024332839||-150.01024332839|-150.01024332839|-151.53539084912|-151.53539084912||-151.53539084912|-151.53539084912|-151.53539084912|-151.53539084912|-157.79693051975|-160.05248580157|-161.38369250811|-161.38369250811|-164.42955648146|-168.33583854792|-170.21787372295|-172.12708065977|-173.56562829889|-173.56562829889|-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169||-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-176.93908157911|-178.30675676758|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-192.95864808846|-192.95864808846|-192.95864808846|-192.95864808846|-194.97458243689|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.82427322304|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|182.01181733594|181.44063162788|181.04681369976|179.78978784566|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146||176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|175.19505733654|171.70839398884|170.08732025913|167.17425063244|166.08281926747|166.08281926747
00233|7868|/equities/dte-energy|SnP500/R1000VALUE||133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|132.95156173391|132.95156173391|132.95156173391|131.74007415422|130.14674377053|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|130.62377081803||130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803||130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803||130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788||-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-143.96862735378|132.40914406695|131.28843206739|131.2682001367|131.2682001367|130.23572688619|130.23572688619|130.23572688619|130.23572688619|130.23572688619|130.03747130014|129.67553149967|128.7900252001|127.98197922624|127.35886536612|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|126.14051564094|125.826464807|125.826464807|125.826464807|124.61273952216|123.83187861674|122.81147459105|122.81147459105|122.27553047687||121.88835932976|118.52123755621|117.02331796407|116.84174374209|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552||-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.02409711552|-124.29487904134||-124.29487904134|-124.29487904134|-124.29487904134|-124.29487904134|-124.29487904134||-124.29487904134|-124.29487904134|-124.29487904134|-124.29487904134||-124.29487904134|-124.29487904134|-124.29487904134|-124.29487904134|-125.30653072532|-126.17854973885|-126.17854973885|-126.17854973885|-126.20894640919|-126.23980810608|121.33240455691|121.33240455691|121.33240455691|121.33240455691|121.33240455691|121.33240455691|121.33240455691|121.33240455691||121.33240455691|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-127.20772433748|-127.20772433748|-127.20772433748|-127.20772433748|-128.97663577916|-130.03911482113|-130.03911482113|-130.76234781761|125.10864648021|125.10864648021|125.10864648021|123.86905552719|123.76973178126|123.76973178126|123.76973178126|123.62575941326|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|121.85491469675|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|120.69539862902||119.58766377006|119.51495371378|119.51495371378|119.2984281768|119.2984281768|118.41214648768|117.56190523155|117.56190523155|117.32906292818|116.89194819866|116.89194819866
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE||117.14322491528|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|114.20481331769|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016||-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016||-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016||-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-122.02746650908|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496||-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-125.18412521278|-126.41069420614|116.96234869321|116.96234869321|115.29701753702|115.29701753702|115.13168828848|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.51718217515|112.28575729422|111.77585470535|111.77585470535|111.77585470535|111.57177792292|111.57177792292|111.57177792292|111.57177792292|111.57177792292|111.57177792292|110.77864181445|110.5279406837|110.5279406837|110.5279406837|109.72228614722|109.72228614722|109.72228614722|109.72228614722|109.72228614722||109.72228614722|109.72228614722|109.72228614722|109.72228614722|109.50562695998|109.50562695998|108.83570045385|107.95855271986|106.97710246425|106.97710246425|106.71817079497|106.45266183022|106.45266183022|106.45266183022|105.41573835085|-110.94967488397|-110.94967488397|-110.94967488397|-110.94967488397||-110.94967488397|-110.94967488397|-110.94967488397|-110.94967488397|-110.94967488397|-111.22814828253||-111.22814828253|-111.22814828253|-111.22814828253|-112.07166685296|-112.07166685296||-112.07166685296|-112.07166685296|-112.07166685296|-112.07166685296||-112.07166685296|-112.07166685296|-112.07166685296|-112.07166685296|-112.07166685296|-112.49573616664|-113.33915397503|-114.40156377|-114.72228805934|-115.32037599787|-116.30397519254|-117.14885784943|-118.48329661847|112.66013210041|112.66013210041|112.66013210041|112.66013210041|112.66013210041||112.66013210041|110.66792538677|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-117.58592680808|-117.67488344131|-117.67488344131|-117.67488344131|-117.67488344131|-118.00086631743|-118.00086631743|-118.00086631743|-119.65207375385|-119.84249539848|-119.84249539848|-120.7677735805|115.20672935306|115.20672935306|115.20672935306|115.20672935306|115.20672935306|115.20672935306|114.92470151913|114.65466671003|112.8629572128|111.64606541779|-115.87992815693|-115.87992815693|-115.87992815693|-115.87992815693|-115.87992815693|-117.46381075867|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|112.80061823306|112.80061823306|112.80061823306|112.80061823306|112.30256402227|112.30256402227|112.30256402227|112.19840597811|110.33817688296||108.93577084354|108.07988858675|108.07988858675|108.07988858675|108.07988858675|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657
00236|7981|/equities/du-pont|SnP500/R1000VALUE||-75.130578266755|-76.732307472908|-78.02789904352|72.389071226273|72.389071226273|72.389071226273|72.389071226273|72.389071226273|71.935073375872|71.723970943216|71.111016753809|71.111016753809|71.111016753809|71.111016753809|71.111016753809|71.111016753809|71.111016753809|70.249459906305|69.726903778408|69.184355766801||69.184355766801|67.474283676708|65.579757351968|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855||65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855||65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031||-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-68.383551000834|-76.658944844405|-78.850924447622|-78.850924447622|-78.850924447622|-79.471024993886|-80.292128567154|-80.358724960748|-80.358724960748|-80.358724960748|-80.358724960748|-80.482987046936|-80.482987046936|-80.482987046936|-80.482987046936|-80.482987046936|-80.482987046936|-81.462203794827|-81.727453662411|-82.95272408752|-83.065804812957|-83.416629686016|-83.416629686016|-83.416629686016|-85.676258817932|79.135273702044|79.135273702044|79.135273702044|79.135273702044|79.135273702044|79.135273702044|79.135273702044|79.135273702044|79.135273702044||79.020302621412|78.108111107667|76.605756680562|76.605756680562|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399|74.317378085399||73.505142469698|-77.262139778539|-77.262139778539|-77.262139778539|-77.262139778539|-77.262139778539||-78.276826519883|-78.889801738242|-78.889801738242|-78.889801738242|-79.709108616235||-79.709108616235|-79.709108616235|-80.705797700223|-80.914468690351||-80.930491837695|-80.930491837695|-81.462772167208|-81.872520645992|-83.271690166147|-83.871319863698|-84.208136555775|-84.69125683796|-85.502511480247|-85.694733808212|-85.73953158706|-85.73953158706|-85.73953158706|-85.73953158706|-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713||-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|-86.036317259725|-86.036317259725|-86.036317259725|-86.422831860577|-86.843884087707|-87.088288720628|-87.088288720628|-87.507263854897|-87.834736616253|-88.19943108254|-88.499924391434|-88.506584081302|-89.036756207822|-89.402301870318|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|84.936294784773|84.936294784773|84.936294784773|84.936294784773|84.936294784773|84.936294784773|84.936294784773|83.440930091263|81.953252062666|81.624745723791|79.910601480346|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.672633212908|-84.516794675041|-84.57643730712|80.260407462567|80.260407462567|80.260407462567||80.260407462567|79.47378647642|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242
00237|8054|/equities/comp-science|SnP500/R1000VALUE||-14.501903389399|-14.941559207113|-15.237843923736|-15.435381868336|-15.677646242749|-15.79321859851|-15.98926774403|-15.98926774403|-15.98926774403|-15.98926774403|-15.995411139573|-15.995411139573|-15.995411139573|-16.06434608151|-16.110384153541|-16.494870794279|14.544014664432|14.544014664432|14.544014664432|14.544014664432||14.544014664432|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.068464639068||-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.883998937182|-16.965016490435|-16.965016490435|-16.965016490435|-16.965016490435||-16.965016490435|-17.15557356037|-17.251748775523|15.223547836514|15.223547836514|15.223547836514|15.223547836514|15.223547836514|15.223547836514|15.190053723886|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082||-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-17.629385164553|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-19.021568945579|-19.021568945579|-19.021568945579|-19.021568945579|-19.021568945579|-19.021568945579|-19.383964939837|-19.873294640387|-19.992634353112|-19.992634353112|-19.992634353112|-20.107094085957|-20.156770799718|-20.403298081392|-20.403298081392|-20.672275849442|-20.801417902951|-21.299352941518|-21.751225058243|-22.371917689295|-22.488286132999|-22.488286132999|-22.488286132999||-22.488286132999|-22.488286132999|-22.488286132999|-22.766706594038|-23.235691896976|20.47807634053|20.47807634053|20.47807634053|20.106195425296|19.929377384274|19.929377384274|19.834307797848|19.812008045447|-21.440073165981|-21.440073165981|-21.440073165981|-21.440073165981|-21.440073165981|-21.440073165981||-21.440073165981|-21.440073165981|-21.440073165981|-21.440073165981|-21.440073165981|-21.635785576931||-21.635785576931|-21.635785576931|-21.635785576931|-21.635785576931|-21.861762704988||-21.861762704988|-21.861762704988|-22.270847628006|-22.473720044437||-22.817188442352|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.513252500393|20.301925207658|20.301925207658|20.301925207658|20.242612092931|20.242612092931|20.139514449741||20.139514449741|20.051404003198|20.037116478874|19.405407003776|-22.022471632792|-22.022471632792|-22.022471632792|-22.984134689783|20.302402704837|20.302402704837|20.302402704837|20.302402704837|20.302402704837|20.302402704837|19.827669269379|19.619632436761|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.558285511284|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|19.973523289367|19.973523289367|19.973523289367|19.973523289367|19.973523289367|19.973523289367|19.769471016642|19.643578678498|19.456629482307|19.456629482307|19.456629482307|19.456629482307|19.456629482307|19.302366591602|19.247097809245|19.247097809245||19.247097809245|19.247097809245|19.013441861923|18.763308539717|18.68913196494|18.470702318901|18.366891283187|18.089323143598|-20.125423170558|-20.125423170558|-20.125423170558
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||-70.141697729752|-78.389665856544|-80.23879185273|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.225166012222|73.659001292099|-79.93419135086||-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-80.238823180644||-81.192579328184|-82.137870006169|-83.109576309615|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287||-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-84.53280648444|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124||-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.359643874483|-85.536550241396|-91.20422204963|-94.175654496235|-94.175654496235|-94.175654496235|-94.733795048442|-95.342552054422|-95.843401655836|-95.843401655836|-95.843401655836|-95.843401655836|-97.832003630183|-99.070509616923|-99.070509616923|-99.070509616923|-99.826122593429|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154|-103.6006373441|95.93939818902|95.93939818902|95.93939818902|95.93939818902|95.93939818902|95.93939818902|95.93939818902|95.93939818902|95.93939818902||95.57710901414|95.242902397167|95.080827347448|95.080827347448|95.080827347448|95.080827347448|95.080827347448|95.080827347448|95.080827347448|92.969167517058|92.969167517058|87.898411118456|87.898411118456|87.898411118456|87.898411118456|87.898411118456|87.898411118456|87.898411118456|87.898411118456||-93.362861207425|-93.362861207425|-93.362861207425|-93.362861207425|-93.362861207425|-93.362861207425||-93.7670728402|-94.491528298447|-94.491528298447|-94.491528298447|-96.157253241086||-96.767840979452|-96.767840979452|-97.572122859802|-97.572122859802||-97.616902951632|-97.616902951632|-97.616902951632|-97.918226061302|-100.01775340023|-102.0811163472|-102.88775831316|-104.35257388325|-105.44030760801|-105.44030760801|-105.51089773218|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391||-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-107.61219952622|-108.62355352021|-110.44783704123|-110.9171637233|-110.9171637233|-111.61518337284|-111.67353324928|-112.19794643119|-112.19794643119|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|106.82209888539|104.53121901707|103.67663352971|101.65070135806|101.65070135806|101.65070135806|100.41550088165|99.92417171529|97.894353528056|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521||96.335243332521|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516
00239|8291|/equities/eaton|SnP500/R1000VALUE||374.32468447226|374.32468447226|374.32468447226|374.32468447226|374.32468447226|369.54243505816|361.74771667432|359.26851276404|359.26851276404|359.26851276404|359.26851276404|355.62305963312|343.53854645371|343.53854645371|339.92344238192|339.92344238192|339.92344238192|339.92344238192|339.92344238192|339.92344238192||339.92344238192|334.4282111264|332.90702432477|332.90702432477|331.86419755974|322.4243749199|321.06709009383|315.9437089096|311.86939836798|311.86939836798||311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|306.07456275928|306.07456275928|304.96750421112|304.96750421112|304.96750421112|304.96750421112|304.96750421112|304.53493223581||304.53493223581|304.53493223581|304.53493223581|304.53493223581|304.09768822359|304.09768822359|304.09768822359|304.09768822359|299.99799423932|294.68776873216|280.76585746987|277.12096040761|269.27263863454|269.27263863454|269.27263863454|269.27263863454|269.27263863454|253.33347821644|252.60331265586|251.00200395735|250.33167913393|241.60855142757|-284.14845843935|-284.14845843935|-284.14845843935||-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-298.79102058989|-298.79102058989|-298.79102058989|-298.79102058989|-306.00001568907|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-316.97952494154|-316.97952494154|-316.97952494154|-316.97952494154|-316.97952494154|-321.45393280994|-330.34324036716|-334.3859354774|-337.54087774399|-339.80939594467||-339.80939594467|-340.86989292789|-341.98931211551|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-347.15436277899|-358.58651087586|348.62399160628|348.62399160628|348.62399160628|333.00472537417||-351.99944259163|-351.99944259163|-351.99944259163|-351.99944259163|-351.99944259163|-351.99944259163||-351.99944259163|-351.99944259163|-351.99944259163|-351.99944259163|-351.99944259163||-351.99944259163|-351.99944259163|-356.25108794633|-359.13009900276||-359.13009900276|-359.13009900276|-360.42960665187|-360.42960665187|-366.02316795411|-369.67463573949|-375.98738314859|-379.77654591922|356.72505617241|356.72505617241|356.72505617241|356.72505617241|356.72505617241|356.72505617241|356.72505617241|355.37909598275|355.37909598275|355.37909598275||355.37909598275|355.37909598275|352.5734394383|351.51324678257|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.10967029581|349.10967029581|342.53132887956|337.90287559426|335.66180343536|330.25946810633|330.25946810633|330.25946810633|330.25946810633|330.25946810633|330.25946810633|330.25946810633|329.86369346823|329.86369346823|329.86369346823|329.86369346823|329.86369346823|329.61477686792|326.93763591878|326.80255494447|326.80255494447|326.80255494447|321.56061199343|319.43914639699|319.43914639699|317.49127533422|314.43950941812|312.191878493|312.191878493|312.191878493|312.191878493|312.191878493|312.191878493|312.191878493|308.5248709601|308.51293009518|308.51293009518|304.62881277665|299.8872828866|292.92253742228|283.92672411612|281.39969948991|281.39969948991|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517||280.13399013517|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||-274.63163525944|-275.30737391265|-275.30737391265|-275.30737391265|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206||260.4456115206|257.86233684309|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991||257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|256.89428790877|256.23477939842|256.00666098239|256.00666098239|254.97045617238|254.04496791777|252.18329565191|251.82665589591|251.82665589591|250.32636742852|250.32636742852|250.13458617817||247.49973352111|247.49973352111|247.49973352111|246.77248867526|244.33164330074|241.89083227128|240.96695918959|240.96695918959|240.96695918959|240.96695918959|239.81483190935|239.81483190935|238.38477061731|238.38477061731|238.38477061731|238.20557873494|232.7189942758|229.14569530672|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222||-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-251.68679294413|-260.53168932404|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-265.43955241968|-265.43955241968|-265.43955241968|-265.43955241968|-265.43955241968|-268.05922118083|-272.33803167228|-272.35892294523|259.54647296829|259.54647296829|259.54647296829|259.54647296829|259.54647296829|259.54647296829|257.51108385637|255.14676228181|254.57694690112|254.10744547716|253.51986933185|253.51986933185|253.1576259449|252.90138774029|252.90138774029||252.90138774029|251.52453826669|251.52453826669|251.52453826669|237.95696707119|237.95696707119|237.95696707119|237.95696707119|237.95696707119|237.95696707119|237.95696707119|237.40453070658|237.40453070658|237.40453070658|231.69434567577|-243.29263901675|-243.29263901675|-243.29263901675|-243.29263901675||-243.29263901675|-243.29263901675|-243.29263901675|-243.29263901675|-243.29263901675|-243.31718138187||-243.31718138187|-243.31718138187|-243.31718138187|-243.53241812883|-245.6721293893||-246.38894435725|-246.73665461895|-249.61434338222|-250.18595080232||-250.18595080232|-250.18595080232|-250.18595080232|-250.18595080232|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466||-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-254.41606645755|-255.54118739424|-256.91715591548|-257.27099745139|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-259.67632540565|-263.01147565688|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|248.82201871424|248.82201871424|248.52224593195|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.52823965892|244.69860101127|244.02733723746|242.96481955963|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421||240.97946780421|239.76941260472|239.57212871065|237.30458284473|236.02731393284|235.32034125269|234.87910095785|232.49445275834|-245.26048336036|-245.26048336036|-245.26048336036
00241|7998|/equities/edison-intl|SnP500/R1000VALUE||-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433||-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433||-53.630602963433|-53.630602963433|-53.810113835849|-54.219571140649|-54.933133897121|-55.062705816231|-55.062705816231|-56.122450949308|-57.944111216463|-58.276791215381|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494||-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494||-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-61.227399439281|55.07778850212|55.07778850212|54.538931906381|54.527446177446|53.728889118503|53.728889118503|53.728889118503|53.728889118503|53.728889118503|53.728889118503|53.420987909448|53.341235429431|53.341235429431|52.752204769612|51.550567634222|51.550567634222|51.550567634222|51.550567634222|51.550567634222|50.385076530904|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553||-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-56.382128708553|-57.583475529035|-59.065528696201|-59.598237798635|-59.812726124596|-60.545617324855|-62.548461736072|-63.10829312363|-64.106993114052|-65.836379169421|-66.41320008591|-67.119666940142|-67.50546421626|-68.064955411133|-68.064955411133||-68.064955411133|-68.064955411133|-68.064955411133|-68.064955411133|-69.921615690851|-75.307354073683||-77.989281235977|-81.755313196496|-82.506991437307|-82.506991437307|-82.506991437307||-82.506991437307|-82.506991437307|-82.506991437307|-82.506991437307||-82.506991437307|-82.506991437307|-82.506991437307|-82.506991437307|-83.737259603464|-84.77006734844|-85.956408025741|-85.956408025741|-85.956408025741|-86.666120060579|-86.666120060579|-88.025132400345|-88.701259646759|84.316748620323|84.316748620323|84.316748620323|84.316748620323|84.316748620323||84.288050546969|83.591170088808|82.906040435417|82.906040435417|82.236711560999|81.567456628785|80.12272580675|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-86.639447263889|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.976174459979|-88.410193030619|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|84.316332687107|84.316332687107|84.316332687107|84.316332687107|84.316332687107|83.535926886363||83.04991877958|82.986574421159|82.04562872459|82.04562872459|82.04562872459|81.354031017638|80.745035837333|80.341150387835|79.857947994947|79.523830495145|79.033144299483
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||75.938941567043|75.938941567043|75.938941567043|74.992267473381|74.992267473381|74.992267473381|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|73.695055547743|73.695055547743|73.584582061949|73.584582061949|73.584582061949||73.584582061949|73.584582061949|73.584582061949|73.584582061949|72.866449483437|-77.934910216546|-77.934910216546|-77.934910216546|-77.934910216546|-77.934910216546||-77.934910216546|-77.984479284525|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088||73.412868769088|73.412868769088|73.412868769088|73.412868769088|72.960186303897|72.613540134213|71.673935635643|71.108260189777|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|69.184351176887|69.184351176887|69.184351176887|68.992613283428|68.122900291319|67.526834589503|-73.403945862635|-73.403945862635|-73.403945862635||-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.53925108834|-73.53925108834|-74.36439148501|-75.471118768974|-75.471118768974|-75.471118768974|-75.471118768974|-75.471118768974|-75.471118768974|-76.355088874788|-76.355088874788|-76.493989384937|71.949502756139|71.949502756139|71.949502756139|71.949502756139|71.949502756139||71.949502756139|71.348336327893|70.640930507826|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.534988014899|-73.783814268595|-73.783814268595|-74.341460366256|-74.355356790738||-74.355356790738|-74.355356790738|-76.203247543859|70.8536079492|70.8536079492|70.8536079492||70.8536079492|70.8536079492|70.8536079492|70.8536079492|70.8536079492||70.8536079492|70.8536079492|70.8536079492|70.457683148851||69.71638188414|68.719035308142|68.554484438653|68.402047599124|68.402047599124|68.402047599124|67.988568518288|67.988568518288|67.988568518288|67.630073571346|67.613367150665|67.613367150665|67.613367150665|67.613367150665|67.613367150665|66.639945416095|66.639945416095|66.639945416095||66.639945416095|66.108831410542|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.788431684099|-71.788431684099|-71.788431684099|-72.232571850984|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|65.152359493162|65.039561915823|64.961738242516|64.619149567694|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952||64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.786009559936|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||-818.1731566661|-818.1731566661|-824.80018189784|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095||760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095||760.74161988095|760.74161988095|760.74161988095|760.74161988095|756.07641941525|754.30076468231|732.96548316481|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-790.7843705733|-790.7843705733||-790.7843705733|-798.28287268561|-823.23802260207|-824.847927165|-824.847927165|-824.847927165|-824.847927165|-838.38937979271|-846.15979972359|-846.15979972359|-846.90487729704|-855.30380992531|-877.72481091419|-900.83029866659|-921.30196714144|-921.30196714144|-921.30196714144|805.18455275329|793.237312304|779.46259730284|770.73719578788|748.80352551192|737.52955121488|737.52955121488|737.52955121488||737.52955121488|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-836.4867587741|-879.24192001376|-881.50901608192|-881.50901608192|-881.50901608192|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-890.33930364811|-906.34652716544|-906.41111254059|-931.37738158264|854.68419886929|854.68419886929|854.68419886929|854.68419886929|854.68419886929|849.69741099978|849.69741099978|844.34760415448|837.57176693163|820.72336112376|820.72336112376|811.57056530628|811.57056530628|811.57056530628||811.57056530628|811.57056530628|809.86570048118|809.86570048118|809.86570048118|809.86570048118|790.89432350556|777.71009632129|755.62737226053|755.62737226053|755.62737226053|749.62483500953|738.29445143682|738.29445143682|721.7316312894|-803.82235884334|-803.82235884334|-803.82235884334|-803.82235884334||-811.13643576995|-814.13594139229|-814.13594139229|-821.87474714711|-821.87474714711|-821.87474714711||-821.87474714711|-821.87474714711|-821.87474714711|-821.87474714711|-821.87474714711||-821.87474714711|-821.87474714711|-821.87474714711|-821.87474714711||-821.87474714711|-821.87474714711|-821.87474714711|-821.87474714711|-829.66085186485|773.33409557383|773.33409557383|773.33409557383|773.33409557383|773.33409557383|773.33409557383|773.33409557383|773.33409557383|769.62081734977|769.62081734977|747.06803870027|-803.4102204526|-803.4102204526||-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-808.17362480302|-844.46066750574|-868.90814962035|-868.90814962035|-868.90814962035|-868.90814962035|-868.90814962035|-868.90814962035|-873.31460390759|-873.58180883938|-886.06365668568|-894.19522434968|-894.19522434968|-894.19522434968|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-951.12453663666|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076||888.35962433001|888.35962433001|888.35962433001|888.35962433001|879.99162345|879.99162345|879.99162345|866.69900231966|864.38057820674|840.35892313935|840.35892313935
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||-149.21852030187|142.81220311869|142.81220311869|142.81220311869|142.81220311869|141.37299505592|140.3619614323|139.31122681389|137.66499277279|137.66499277279|137.66499277279|135.65110213145|134.20053527442|134.20053527442|134.20053527442|134.20053527442|134.20053527442|132.37004478869|132.28726798624|131.85711066628||131.85711066628|129.26678983265|127.51870538453|126.62236151938|126.50039900943|124.63072542796|123.74786832168|123.74786832168|122.07264861739|122.07264861739||121.68361197221|121.50467714455|120.85666862225|119.83168322984|119.83168322984|119.83168322984|119.08469843802|118.05402411286|116.1222470476|115.4419391634|114.04951816156|112.30842627921|112.30842627921|112.30842627921|112.30842627921|112.30842627921|112.07054648142||112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|110.53505256155|108.34728376047|102.44920287283|100.81791455255|100.81791455255|97.709397409994|97.709397409994|97.358222006249|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586||-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-115.38806459367|-117.26437868683|-117.26437868683|-117.26437868683|-118.60230800408|-120.10895768657|-120.10895768657|-120.10895768657|-120.10895768657|-120.10895768657|-120.10895768657|-120.49039279414|-120.49039279414|-120.49039279414|-120.49039279414|-120.49039279414|-121.47986352532|-121.47986352532|-123.95707551737|-124.00430341066|-124.00430341066|-124.00430341066|-124.00430341066|-127.57197071434|-127.57197071434|-127.57197071434|-127.57197071434|-127.57197071434|-129.02691053153|-131.08712189729|-131.36124667122|-131.44416320538|-132.3251702547||-132.3251702547|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.48280676711|123.05040014364|123.05040014364|119.70634458438||-125.33736544865|-125.33736544865|-125.33736544865|-125.33736544865|-125.33736544865|-126.11262948003||-127.35458603928|-129.71065140907|-130.12901138013|-130.12901138013|-131.0607115819||-131.18849030538|-131.18849030538|-131.18849030538|-131.18849030538||-131.18849030538|-131.18849030538|-131.18849030538|-131.72776965083|-132.57285540834|127.40326519848|127.40326519848|127.40326519848|127.40326519848|127.40326519848|127.40326519848|127.40326519848|127.40326519848|127.40326519848|127.40326519848|126.87094545807|126.87094545807|126.21826479662||126.02539367132|126.02539367132|124.72265030998|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|121.26275560585|120.53862129016|120.37624206326|118.8180457197|118.51727200464|111.34530407539|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|105.70719852974|105.50571562807|105.50571562807|105.50571562807|105.50571562807|104.9821862861|103.89170795856|103.89170795856|103.30134536357|103.28739928723|103.28739928723|101.16802520517|101.16802520517|101.16802520517|99.659253272875|99.659253272875|99.659253272875|-105.20102096661|-105.20102096661|-105.20102096661|-105.20102096661|-105.20102096661|-105.20102096661|-105.43277884704|-105.98703548328|-105.98703548328|-106.01170743191|-107.75356815351|-109.60563223112||-110.20629132219|-110.20629132219|-110.20629132219|-110.6323578405|-111.13534288283|-111.13534288283|-111.13534288283|-111.13534288283|-111.13534288283|-111.39856656241|-111.39856656241
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||85.733309061358|85.733309061358|85.733309061358|83.989280186583|83.989280186583|83.989280186583|83.989280186583|83.989280186583|83.446701750147|82.248561789579|81.077288232453|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.572692734017||-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017||-85.572692734017|-85.918322092972|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927||-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111||-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-87.664922028396|-88.819360606774|81.65004160426|81.65004160426|81.65004160426|81.413681722412|81.413681722412|81.413681722412|81.413681722412|81.413681722412|81.413681722412|81.413681722412|81.413681722412|80.758610964626||-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|-83.427649717589|78.628178847669|78.628178847669|78.628178847669|78.628178847669|78.628178847669||76.907976005737|75.241645652127|74.359600736114|-77.999287481245|-77.999287481245|-77.999287481245||-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245||-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245||-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245|-77.999287481245|-78.364112747962|-78.364112747962|-78.566097565552|74.172785418344|74.172785418344|74.172785418344|74.172785418344|74.172785418344|74.172785418344|74.172785418344||74.172785418344|72.681703612885|71.564148994239|71.564148994239|71.030456008681|70.781221008045|70.120681621095|70.120681621095|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|69.857721788382|66.124274926588|66.124274926588|66.124274926588|66.124274926588|66.124274926588|65.366415771296|65.236880106752|65.236880106752|64.811487404312|64.720816947581|64.44868866775|64.195069385607|63.74773792453|63.74773792453|63.74773792453|63.74773792453|63.74773792453|63.74773792453|63.74773792453|63.74773792453|63.364062464622|63.364062464622|62.944513493542|62.735014789373|62.234185663602|62.234185663602|62.200484240211|62.116924882109|61.574359920483|61.572389329487|61.572389329487|61.540988194737|61.139706121322|60.17384093165|58.766212281912|58.710760332603|58.710760332603|58.710760332603|58.710760332603|58.710760332603|58.69584552608|58.180660797072||57.807957517783|57.358187171756|57.358187171756|57.17652505923|57.17652505923|56.873837725859|56.648709474384|56.59037757145|56.59037757145|56.59037757145|56.59037757145
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.98729049888|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453||116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453||116.49732918541|116.49732918541|116.00571287169|116.00571287169|111.64301552259|110.78695958944|109.91106683779|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-117.85319383541|-118.10847319191|-118.10847319191||-118.10847319191|-118.61108439305|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.86805862917|-119.86805862917|-121.83173311567|-121.91242103046|-121.91242103046|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848||-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-123.46836241136|-125.75064297131|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.43772547282|-134.05274796527|126.14304485681|126.14304485681|126.14304485681|126.14304485681|126.14304485681|126.14304485681|126.14304485681|124.26049275269|-133.96489305872||-133.96489305872|-133.96489305872|-133.96489305872|-133.96489305872|-133.96489305872|-133.96489305872|-133.96489305872|-133.96489305872|-133.96489305872|-133.96489305872|-135.76432514608|129.68960965841|129.68960965841|129.68960965841|129.68960965841|129.68960965841|129.68960965841|129.68960965841|129.68960965841||129.68960965841|129.68960965841|128.46873912512|127.02609485717|125.87399381103|125.06055040825||121.28671742003|120.83211835801|-126.83098856702|-126.83098856702|-126.83098856702||-126.83098856702|-126.83098856702|-126.83098856702|-126.83098856702||-126.83098856702|-126.83098856702|-126.83098856702|-127.81692999485|-129.80548094249|-130.942202234|-132.99411249131|-133.65623738998|-134.53498626013|-135.10664892483|-135.90294382626|-136.29233704739|-136.29233704739|129.06486754895|129.06486754895|129.06486754895|129.06486754895|129.06486754895||129.06486754895|129.06486754895|129.06486754895|129.06486754895|129.06486754895|128.37231785836|128.37231785836|128.37231785836|127.49702238576|126.42423263674|125.34100867515|125.20057329872|125.14951615575|122.94501564506|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-128.44487056989|-128.46771092171|-131.18393627531|-131.3154813595|-131.32859397679|-132.92621586885|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|123.27909917173|120.19983365069|-129.62039546668|-129.62039546668|-129.62039546668|-129.62039546668|-129.62039546668|121.27111548333|121.27111548333|119.71401933993|118.89536080936|118.89536080936|-125.05327534259|-125.05327534259|-125.05327534259|-125.05327534259|-125.05327534259|-125.05327534259|-126.86519415711|-128.38588654039|-129.00793008272|-130.25631088089|-131.66984159496|-132.06905981705||-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||-58.224827871247|-58.224827871247|-58.224827871247|-58.224827871247|-58.224827871247|-59.000677744443|-59.000677744443|-59.000677744443|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.658894749719|-60.474343501293|55.089855832941||55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|54.880948882508||54.418834109226|53.854259273652|53.064732628005|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.137859743794|51.444859857053|51.444859857053|51.444859857053|51.444859857053||51.347389920741|51.347389920741|51.347389920741|51.347389920741|50.692616366595|50.692616366595|50.692616366595|50.276817638841|49.80701969196|49.096689097635|48.679101803294|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393||-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|48.720960582923|48.310174970508|48.310174970508|47.530106046333|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-53.092765334785|-53.092765334785|-53.092765334785|-53.092765334785|-53.092765334785|-53.697517292963|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801||-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.280254124801|-54.591948349389|50.092230407746|50.092230407746|50.092230407746|49.075540533221||49.075540533221|49.068199359219|48.521055233524|46.823673897369|45.729408429709|45.729408429709||44.957141636308|44.093491605582|44.001103352245|43.403447626626|43.005496659318||-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821||-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-46.90344543821|-47.303273310997|-47.559190660426|43.361929812999|43.361929812999|43.361929812999|43.361929812999|43.361929812999||43.361929812999|43.361929812999|43.361929812999|43.361929812999|43.361929812999|41.569367001422|40.07096287715|40.039997185928|40.039997185928|40.039997185928|40.039997185928|40.039997185928|38.994998390655|37.315554335361|36.308947989946|35.982165704839|35.151532745383|35.151532745383|35.151532745383|35.151532745383|35.151532745383|34.743092430987|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.34711247169|33.905403780529|33.786823855002|33.786823855002|33.567114523339|32.96750092006|32.96750092006|32.96750092006|32.533612404667|31.577345276765|31.4437177456|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374||-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||-258.86568615181|-262.14493743294|-264.86141294012|-264.86141294012|-264.86141294012|-265.28859719516|-265.28859719516|-265.28859719516|-265.28859719516|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962||-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-274.4199888529||-275.71609309665|-278.9823299354|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572||258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|256.60290292673|256.19070834786|256.19070834786|256.19070834786|255.36663076249|248.76014054448|248.72792851296|242.19161178632|240.85967025502|240.85967025502|240.85967025502|234.72685834814|231.41372746283|230.65971532192|228.24244526058|227.83411988317|222.19429576727|221.01536674337|210.13643010277|-237.99225445278||-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-242.99362246734|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-257.20743068945|-257.20743068945|-257.39324913302|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-261.67959363327|-265.02899167125|-269.16277140582||-271.09104503101|-271.09104503101|-271.09104503101|-271.09104503101|-271.09104503101|-271.09104503101|-277.29139331652|258.86458016365|258.86458016365|258.86458016365|258.86458016365|258.86458016365|255.86525517471|255.86525517471|255.86525517471|255.86525517471|255.86525517471|255.86525517471|251.70585569814||248.41927522503|247.71086665086|244.1320691737|-261.39165036618|-261.39165036618|-261.39165036618||-264.42516663273|-265.54796465458|-270.44406253396|-270.44406253396|-272.95229902862||-273.02995675432|-273.02995675432|-276.55747898351|-276.55747898351||-276.55747898351|-276.55747898351|-276.55747898351|-276.55747898351|-276.55747898351|257.15300637201|253.40546545404|249.16307609434|249.16307609434|249.16307609434|249.16307609434|249.16307609434|248.71696226194|244.87475206914|244.87475206914|244.5676738096|244.5676738096|244.5676738096||242.51685538035|242.02549939957|242.02549939957|-263.78488305813|-263.78488305813|-263.78488305813|-263.78488305813|-266.48265153839|-273.36572522006|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-283.30273987355|-284.3833272358|-286.41330886135|-286.41330886135|-288.8394978754|-288.8394978754|-290.54554973623|-292.9314763107|-292.9314763107|-298.36163383481|-300.52526921398|-300.52526921398|-300.58201863028|-300.58201863028|-300.58201863028|-300.58201863028|-300.58201863028|-300.95664207665|-300.95664207665|-300.95664207665|-307.01257824598|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377||285.16948918377|285.05400581167|285.05400581167|284.33512115241|284.33512115241|279.62736171882|276.95318735088|275.84005035786|274.91295098628|272.93661085064|272.47397300263
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-839.24902357205|-841.3298205705|-848.03770213305|-848.03770213305||-848.03770213305|-848.03770213305|-848.03770213305|-848.03770213305|-848.03770213305|-848.03770213305|-929.98632892171|862.94874841742|862.94874841742|862.94874841742||862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.22512099006|849.08121624764|838.42914815276|833.59651755513|833.59651755513|832.69893687766|828.92046656654|824.92219877293||816.15387193093|816.15387193093|816.15387193093|816.15387193093|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|813.45962587545|805.82958376352|798.58122086463|777.99413876994|777.81984589347|764.19041308042|754.77709811127|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229||-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-854.23896541378|-871.9749359414|-871.9749359414|-871.9749359414|-871.9749359414|-875.02963599066|-887.84183797682|-901.94592783015|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-907.83898244773|-907.83898244773|-907.83898244773|-915.42433935707|-931.49831312569|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576||-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576||-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-956.62337456576|-980.760384039||-985.27639196306|-985.27639196306|-985.27639196306|-985.27639196306|-985.27639196306||-985.27639196306|-985.27639196306|-988.09863793083|-988.09863793083||-988.09863793083|-988.09863793083|-988.09863793083|-990.86048271069|-1006.2860920364|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942|931.79274793942||929.88858929032|914.80121506976|900.97801091193|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|853.0733826802|850.14033360456|850.14033360456|850.14033360456|850.14033360456|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|840.58386944823|836.56109056531|830.69321845654|830.69321845654|830.69321845654|830.69321845654|830.69321845654|825.49579814942|814.46199930013|808.31277103226|802.46031633793|787.87251455215|787.87251455215|787.87251455215|787.87251455215|787.87251455215||782.8844589859|777.51864626116|777.51864626116|777.51864626116|777.51864626116|777.06460573614|777.04013692647|777.04013692647|777.04013692647|775.06135119326|775.06135119326
00250|8260|/equities/eq-resident|SnP500/R1000VALUE||-67.388721508711|-68.373855638205|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509||-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|66.994951991946|66.994951991946|66.994951991946||66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946||66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.985122704101|66.985122704101|66.570855850129|66.570855850129|66.570855850129|66.570855850129|66.37140100423|66.37140100423|66.37140100423|66.37140100423|66.37140100423|66.37140100423|64.510165510614|63.739071857089|63.404526404931|63.152805624619|62.881955724542|62.881955724542|62.881955724542|-69.229061980219|-69.229061980219||-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-71.751731761265|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.857463363372|-74.353850792473|-75.405939577493|70.535881680835|70.535881680835|70.535881680835|70.535881680835|70.535881680835|70.535881680835|70.042643514594|69.560715321392|69.382414318555|69.203058111925|68.150713881143|67.723148790916|67.723148790916|67.723148790916|67.723148790916||67.723148790916|67.670210122039|67.670210122039|67.670210122039|67.670210122039|67.670210122039|67.670210122039|66.830236486781|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832||-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832|-71.58669391832||-71.58669391832|-72.696607761485|-74.129005622977|-74.447231504778|-74.618308330999||-74.618308330999|-74.618308330999|-74.618308330999|-74.618308330999||-74.618308330999|-74.618308330999|-74.618308330999|-74.618308330999|-75.720343776793|-76.365455140688|-76.365455140688|-76.365455140688|-76.365455140688|-76.365455140688|-76.774950546267|-76.871061689591|-76.942294770964|-76.942294770964|-77.626159330748|74.002399764363|74.002399764363|74.002399764363||74.002399764363|72.972943979175|72.73299546338|71.38721874132|70.496906576049|70.105979685788|70.105979685788|70.105979685788|70.105979685788|70.105979685788|70.105979685788|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-74.058817003266|-75.362854107769|72.776722999824|72.776722999824|72.776722999824|72.776722999824|72.776722999824|72.201706731289|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.971063311669|-76.314734652939|-76.320263336436|-76.65834559151|-76.935109654494|-77.187649982315|-77.5896211646|-77.5896211646|-77.909513475939|-78.35723961994|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|73.771007096162|72.757232175261|72.253851469693|72.253851469693|72.253851469693|72.253851469693|72.253851469693|72.253851469693|71.78260777652||71.159011556702|70.861122663371|70.455135088885|69.86726743317|69.86726743317|69.76223989699|68.900823023294|68.480913588708|68.012402054673|67.767340444862|67.475410813931
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||-283.15096996383|-286.40884683481|-298.99761939436|275.38858857122|275.38858857122|275.38858857122|275.38858857122|275.38858857122|271.55733474059|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215||-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215||-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215||-290.45987830215|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435||-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-296.03022543947|-306.45801721193|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-312.76547420046|-316.2316371867|296.76805467972|296.76805467972|296.76805467972|296.76805467972|296.76805467972|296.76805467972|292.23526562991|286.37805800242|285.48673348739|283.59582292056|278.32091862864|277.40658991312|277.40658991312|277.40658991312|277.40658991312||277.40658991312|277.40658991312|277.40658991312|277.40658991312|277.40658991312|277.40658991312|277.40658991312|270.05795160871|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952||-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952|-288.86424634952||-288.86424634952|-291.31415894847|-296.94407519611|-298.36302974748|-298.36302974748||-298.36302974748|-298.36302974748|-301.69685068712|-301.69685068712||-301.69685068712|-301.69685068712|-301.8939556853|-301.8939556853|-309.34522467366|-310.86358547996|-312.9399539221|-312.9399539221|-312.9399539221|-312.9399539221|-312.9399539221|297.96753060802|297.96753060802|297.96753060802|297.96753060802|297.96753060802|297.96753060802|297.96753060802||297.96753060802|293.99557301715|292.06397625821|290.67609232683|286.59250793628|286.59250793628|286.59250793628|286.59250793628|286.59250793628|286.59250793628|286.59250793628|285.86617251007|285.86617251007|281.12658999328|274.43119645521|-296.00199666407|-296.00199666407|-296.00199666407|-298.66066069499|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-302.6038333514|-303.08868955006|-303.72700704603|-303.72700704603|-305.68776166736|-307.94030335544|-308.65644532441|-310.81361805066|-310.81361805066|-312.6423419964|-313.93595928744|-318.59910969818|297.99457908242|297.99457908242|297.99457908242|297.99457908242|297.99457908242|297.99457908242|297.55786022179|295.33317103908|291.05018611004|288.77299833353|288.50347295859|288.50347295859|288.50347295859|288.50347295859|288.50347295859|286.94190646387||284.97016876248|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||85.491942328592|85.491942328592|85.054933886153|83.842153289166|83.344055734572|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.220375602888|80.133992045812|80.133992045812|80.133992045812||80.133992045812|77.792770431762|74.526966993814|73.709505931837|73.709505931837|70.895010303902|70.599518435057|70.599518435057|70.599518435057|67.68189646674||66.487042182826|65.727890802912|64.65478553149|64.65478553149|64.65478553149|64.65478553149|64.143646657168|63.714055418636|62.961660783675|62.961660783675|62.961660783675|62.070887463869|62.070887463869|62.070887463869|62.070887463869|60.335983375246|59.628819633654||59.628819633654|59.628819633654|59.628819633654|59.628819633654|58.560944681753|58.560944681753|58.560944681753|58.560944681753|58.560944681753|58.560944681753|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327||-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-63.26094686731|-70.798829420235|-71.856991989167|-71.856991989167|-71.856991989167|-72.334091751707|-72.334091751707|-72.334091751707|-73.643323466659|-74.627465086381|-74.652187379643|-74.790746041556|-74.790746041556|-74.790746041556|-74.790746041556|-74.790746041556|-75.251935875438|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019||-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-76.8106418819|-78.585612002432|-83.215785017079|77.455784044067|77.455784044067|77.179203679606|76.993522530945|76.993522530945|76.993522530945|75.01187884162|73.303178796922|73.303178796922|-79.060232323863||-79.060232323863|-79.060232323863|-79.060232323863|-79.060232323863|-79.060232323863|-79.060232323863||-79.060232323863|-79.060232323863|-79.060232323863|-79.060232323863|-80.138496520885||-80.138496520885|-80.138496520885|-80.993306613375|-81.420315913714||-81.420315913714|-81.723129250779|-82.203476775768|74.457783867348|74.457783867348|74.457783867348|74.457783867348|74.457783867348|74.457783867348|74.457783867348|74.457783867348|74.457783867348|71.856428757231|70.112768216178|69.948569451488|67.455633334227|66.675076183888|66.675076183888||66.675076183888|64.672865003582|64.445399489928|-72.585200396311|-72.585200396311|-72.585200396311|-72.585200396311|-73.293520504471|-73.293520504471|-73.298728844555|-73.298728844555|-74.034696681668|-76.128587654282|-76.128587654282|-76.128587654282|-76.128587654282|-77.731485502641|-80.163314970247|-81.274242568802|-82.211378071917|-95.198369661291|-95.198369661291|-95.198369661291|-95.198369661291|-95.198369661291|-95.198369661291|-96.083061288153|-97.183685804246|-98.461124050321|-98.461124050321|-98.899578955109|-101.34675524228|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.003398397266|90.726001186171|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-93.866742711635|-95.574601497222|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629||-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-351.225835927|-351.225835927|-351.62746146837|-353.66813718425|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375||330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375||330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375||330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893||-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-372.24064226932|346.09421636608|346.09421636608|346.09421636608|346.09421636608|346.09421636608|346.09421636608|346.09421636608|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|339.24708376178|339.24708376178|339.24708376178|337.36175336053|-355.79532376363|-355.79532376363|-355.79532376363|-355.79532376363|-355.79532376363|-355.79532376363|-355.79532376363|-355.79532376363|-355.79532376363||-355.79532376363|-356.58348317758|-357.38927296152|-358.50475214312|-360.95098983297|-360.95098983297|-363.97161299516|-363.97161299516|-367.69915186095|-367.69915186095|-372.37349474351|350.97585173695|350.97585173695|350.97585173695|350.97585173695|347.45935720344|347.45935720344|347.45935720344|347.45935720344||347.45935720344|347.45935720344|347.45935720344|347.45935720344|347.45935720344|347.45935720344||347.45935720344|347.45935720344|-370.0655257597|-370.0655257597|-370.0655257597||-370.0655257597|-370.0655257597|-370.0655257597|-370.0655257597||-370.0655257597|-370.0655257597|-370.0655257597|-370.0655257597|-373.86435965433|-373.86435965433|-381.03095456113|-381.74137843082|-381.74137843082|-381.74137843082|-384.04553522478|-391.93448548196|368.9460821083|368.9460821083|368.9460821083|368.9460821083|368.9460821083|368.9460821083||367.89813125694|367.81205937996|367.81205937996|365.90396158049|358.25501041224|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-383.4838599088|-392.22051057575|-404.326685267|-405.63464432878|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-415.83269007204|380.66699597573|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|373.81527773843||373.01578620701|373.01578620701|373.01578620701|373.01578620701|373.01578620701|365.83638449542|-387.26828918258|-387.26828918258|-387.26828918258|-387.26828918258|-387.26828918258
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.1433149526|63.092014969442|62.61168362151|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492||62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492||62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.145488577277|61.888343207472|61.712605123646|61.162896718059|60.839882309209|60.757091132547|60.574545109433|60.207351593691|60.207351593691|60.207351593691|60.207351593691|60.207351593691||60.207351593691|60.207351593691|60.207351593691|60.207351593691|58.621223984513|58.413722474092|58.413722474092|58.413722474092|58.413722474092|58.413722474092|58.413722474092|58.003580365704|56.25398051532|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229||-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-61.215293332932|-61.622268911862|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-64.174468083625|59.191509374003|59.191509374003|59.191509374003|59.191509374003|59.191509374003|59.157233061637|58.614148473569|58.537942833181|57.896603419246|57.372170817135|57.372170817135||57.372170817135|56.911305824913|56.911305824913|56.911305824913|56.389507947142|55.525562164712|55.198124856339|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897||-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-58.802119851897|-59.370208535163||-59.370208535163|-59.823454946907|-59.842840506668|-60.489950799704|-60.489950799704||-60.489950799704|-60.489950799704|-60.489950799704|-60.489950799704||-60.489950799704|-60.489950799704|-60.489950799704|-60.489950799704|-61.338833967581|-62.300093509239|-62.750659361462|-63.516011546034|-63.837790301529|-64.153445683251|-64.153445683251|-64.425495635944|-64.72777420887|61.135730798062|61.135730798062|61.135730798062|61.135730798062|61.135730798062||61.00025416195|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.350538955397|-65.05504347027|-65.199904367112|-65.199904367112|-65.199904367112|-66.316005835691|-67.393340148042|-68.544357492205|63.796546618949|63.796546618949|63.796546618949|63.796546618949|63.796546618949|63.796546618949|63.493939789148|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.100565629704|-67.358405331222|-67.403783192732|-67.51336666224|-68.180408860551|-68.612121583473|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.453244836653|65.329452276992|65.329452276992|65.329452276992|65.329452276992|65.329452276992|65.329452276992|65.329452276992|64.943276883018|64.667526987804||63.933075347246|63.933075347246|63.933075347246|63.885492460597|63.885492460597|63.797488893258|63.668880159311|62.925976734087|62.719271810202|62.719271810202|62.719271810202
00255|6449|/equities/expedia|SnP500/R1000GROWTH||-190.0671671311|178.95108016073|178.95108016073|178.95108016073|178.95108016073|178.95108016073|178.95108016073|177.77121801442|174.66079447078|172.38865875985|170.0444868382|169.53898425314|169.53898425314|169.53898425314|169.53898425314|168.68888214134|168.02012430852|165.56274615033|165.56274615033|163.53999636685||160.58499403038|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335||-176.22595580335|-176.93383177912|162.582806392|162.582806392|162.582806392|162.582806392|162.582806392|162.582806392|158.70756275951|157.39562620387|153.93736197402|151.67040175255|150.5725097919|150.5725097919|150.5725097919|150.14445583296|149.99075713005||149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|146.81250439581|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828||-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-177.4691524437|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-186.7358411626|-189.94815210015|-198.58322560688|-202.74469033767|-206.5421621699|186.71247593121|186.71247593121|186.71247593121|186.71247593121|186.71247593121|186.71247593121|186.71247593121|186.71247593121|186.71247593121|186.71247593121|186.60608711459|186.05561315079||186.05561315079|186.05561315079|186.05561315079|186.05561315079|186.05561315079|182.33266641321|-184.34308842881|-184.34308842881|-184.34308842881|-184.66732691905|-187.4104891065|-187.4104891065|-187.4104891065|-188.46331048047|-189.87145768311|-191.71111468371|-192.2217601614|-192.2217601614|-192.2217601614||-192.2217601614|-192.2217601614|-192.2217601614|-192.2217601614|-192.2217601614|-192.72556336759||-192.72556336759|-192.72556336759|-192.72556336759|-192.72556336759|-192.72556336759||-192.72556336759|-192.72556336759|-192.72556336759|-192.72556336759||-192.72556336759|-192.72556336759|-192.72556336759|-192.72556336759|-192.93581881786|178.72427350552|178.72427350552|178.72427350552|178.72427350552|178.72427350552|178.72427350552|178.72427350552|178.72427350552|177.30415324669|173.82727526719|173.82727526719|173.82727526719|173.82727526719||173.82727526719|173.20337982009|173.20337982009|172.68320210587|171.17006086581|171.17006086581|171.17006086581|171.17006086581|171.17006086581|171.17006086581|171.17006086581|171.17006086581|171.17006086581|171.17006086581|160.61129267208|158.77143820118|151.95937896648|151.52712657354|151.52712657354|151.52712657354|151.52712657354|151.52712657354|151.52712657354|151.52712657354|151.52712657354|151.52712657354|151.52712657354|151.52712657354|148.80871642545|148.80871642545|142.7275203316|142.7275203316|142.7275203316|142.7275203316|142.7275203316|142.7275203316|142.7275203316|141.21779585863|140.61033154621|139.22173069063|139.22173069063|139.22173069063|139.22173069063|139.22173069063|137.87344602019|136.04235968657|136.04235968657|133.29336182351|132.41834033854|132.41834033854|-140.30840981857|-140.30840981857|-140.30840981857|-140.30840981857|-140.30840981857|-140.30840981857|130.15719007297|130.15719007297|130.15719007297|130.15719007297|130.15719007297|130.15719007297||130.15719007297|130.15719007297|128.23349522268|127.06005253964|126.79256359927|124.47533922054|122.3670662179|122.3670662179|122.3670662179|120.76451876588|118.05437557374
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||-119.2400682065|-119.2400682065|-119.2400682065|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.9343155733|112.42980772474|112.42980772474|112.42980772474|112.42980772474|112.42980772474|112.42980772474|112.37928739409|112.37928739409|112.37928739409||112.37928739409|111.69726356776|109.87168019913|109.66658299821|109.66658299821|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222||109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222||109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|108.34864859598|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903||-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-118.71052138232|-120.40363785319|-122.08903944815|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|112.11105281023|111.15306376435|111.15306376435|111.15306376435|110.22050709687|110.22050709687|110.22050709687|110.11500681729|109.84812433395|109.84812433395|109.84812433395|109.84812433395|108.6857503583||-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345||-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345||-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345|-115.86140703345||-115.86140703345|-115.86140703345|-116.27714310622|-116.27714310622||-116.27714310622|-116.52959951798|-118.22233384892|-119.6359226841|-121.21324969864|-122.50750108931|-123.86500110862|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778||-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-125.11442978279|-125.59270087763|-125.73577999058|-126.12627260115|-126.12627260115|-126.19582694138|-126.19582694138|-126.44592012923|-127.19380394133|-128.11200137837|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-130.61378993568|-132.61254394912|123.26102115229|123.26102115229|123.26102115229|122.09453044021|121.22803153024|120.12516317233|120.12516317233|118.39537628994|118.39537628994|118.39537628994|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395||-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||-150.56607776745|-151.88174815822|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303||143.46241556303|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879||142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879||142.89366397879|142.89366397879|142.89366397879|142.89366397879|141.54935222225|140.38317612097|139.03793420462|139.03793420462|139.03793420462|139.03793420462|138.61076449982|138.39802193128|138.39802193128|138.39802193128|138.39802193128|138.39802193128|135.55225143921|132.09500546469|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774||-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-147.02123731857|-152.01192489471|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.75238688739|-154.75238688739|-154.75238688739|-155.47331876095|-155.47331876095|-155.47331876095|-155.47331876095|-155.47331876095|-159.62980343827|-161.31282458762|-161.31282458762|152.2873452061|152.2873452061|152.2873452061|152.2873452061|152.2873452061|152.2873452061|152.2873452061|152.2873452061|152.2873452061|152.2873452061|148.84121798073|148.58034543731|148.58034543731|148.58034543731|148.58034543731||148.58034543731|148.58034543731|148.58034543731|148.58034543731|148.16316000332|148.08239498524|147.45933257637|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317||-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317|-156.03289918317||-156.83871667588|-156.83871667588|-156.83871667588|-156.83871667588|-156.83871667588||-156.83871667588|-156.83871667588|-156.83871667588|-156.83871667588||-156.83871667588|-156.83871667588|-156.83871667588|-156.83871667588|-161.65135084483|-164.43288470742|-166.26487277875|-168.06125221131|-169.6441680047|-170.49796455139|-172.13425708075|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034||-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-174.06113377548|-175.38847627614|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-177.75751039505|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-183.46238627228|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.21343052751|172.21343052751|172.21343052751|172.21343052751|172.21343052751|167.60492508021|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414||167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|165.02652377033|162.17976823276|158.81419102821|158.65798989571|158.10186262281|158.10186262281
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-116.01766015913|108.75936904251|108.75936904251|108.75936904251|108.75936904251|108.75936904251|-114.9977109242|-114.9977109242|-114.9977109242|-114.9977109242||-114.9977109242|-114.9977109242|-114.9977109242|-114.9977109242|108.12711107684|108.12711107684|108.12711107684|108.12711107684|108.12711107684|108.12711107684||108.09050522853|108.09050522853|106.16333899022|105.63537782564|103.18875497066|101.89694757685|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-108.11464734055|-109.00356318595|-109.00356318595||-109.00356318595|-109.13951393898|-110.88973381051|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749||-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-116.46390744126|-121.12286568655|112.46900995652|112.46900995652|112.46900995652|111.6084285576|111.6084285576|111.6084285576|109.71937644028|108.93626580794|107.49251329191|107.35737908425|106.70403282446|105.19614571777|104.4815539171|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586||105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586|105.74194047586||105.67147972999|104.94495892986|104.11884228901|-111.32823687945|-111.32823687945|-111.32823687945||-111.32823687945|-111.32823687945|-111.32823687945|-111.32823687945|-111.32823687945||-111.32823687945|-111.32823687945|-111.34268781639|-111.34268781639||-111.34268781639|-111.34268781639|-111.34268781639|-112.5140951154|-113.22622313291|-113.22622313291|-115.10538371173|-116.65381583204|-117.22956931845|-117.49396862206|-118.67718679836|-119.64604592246|-119.85171323267|-120.76523934964|-121.76919811703|-123.09691978356|-123.09691978356|-123.15841253705||-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.66645472073|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|115.87988234875|114.1582568632|113.48895003911|110.88120089131|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-119.67690803811|-119.67690803811|-119.67690803811|113.13378336131|113.13378336131|113.13378336131||113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|112.94435380973
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||301.86034797065|301.86034797065|285.96880716591|285.96880716591|285.74285669785|285.74285669785|285.74285669785|285.57878448739|285.57878448739|285.57878448739|285.57878448739|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|282.48523216935||282.48523216935|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334||280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|279.26901076224|276.11811980039|274.54892475108|270.84131253538|269.44901095533|269.44901095533|269.44901095533|269.44901095533|269.44901095533||269.22965103314|269.22965103314|269.22965103314|268.72128143493|265.43699137573|263.86582720947|262.5953717041|261.58152906629|261.52602961033|257.25087274412|248.88838433458|248.88838433458|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069||-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-283.28546107019|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-285.89121871107|-292.01006871821|-292.01006871821|-293.1009193169|-298.18601393555|-301.03529373644|-302.68861276718|-302.68861276718|-309.33998345853|290.5337546264|290.5337546264|290.5337546264|290.5337546264|290.5337546264|290.5337546264|290.5337546264|290.5337546264|290.5337546264||290.5337546264|290.5337546264|288.71965711044|288.71965711044|287.49378032074|285.16365198941|283.38906346262|279.27654442544|279.27654442544|279.27654442544|279.27654442544|279.27654442544|268.18367539242|259.97633846409|259.97633846409|259.97633846409|258.24025162731|257.16639761433|252.66764889276||-265.18167874699|-265.18167874699|-265.18167874699|-265.18167874699|-265.18167874699|-265.18167874699||-265.18167874699|-265.18167874699|-265.18167874699|-265.18167874699|-265.18167874699||-265.18167874699|-265.81270003192|-265.9092746385|-265.9092746385||-265.9092746385|-265.9092746385|-265.9092746385|-266.96196531014|250.82316073267|250.82316073267|250.82316073267|250.69906551406|249.12562319487|247.19785231809|247.19785231809|247.19785231809|246.65372805309|243.8224762249|242.17830491596|240.17467161526|240.17467161526|239.34838238149||237.91820505359|237.47245172106|237.16106153686|233.98174165309|233.56300370176|233.56300370176|233.56300370176|233.56300370176|233.56300370176|233.56300370176|233.56300370176|-244.69802130966|-244.69802130966|-244.69802130966|-244.69802130966|-244.69802130966|-244.69802130966|-244.7039146347|231.45251860326|231.45251860326|231.45251860326|231.45251860326|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|211.42058076822|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|209.47072164182|206.41024209796|204.88526621724|203.23243076302|203.23243076302|200.54937544904|196.45208349318|192.61841572756|192.04464329504|192.04464329504|192.04464329504|192.04464329504|192.04464329504|192.04464329504|192.04464329504||192.04464329504|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||-96.598444290332|-97.494385104899|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969||92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969||92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|91.617130099267|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398||91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|90.999637872676|90.999637872676|90.999637872676|90.999637872676|89.987931444358|88.879491980264|88.879491980264|88.879491980264|88.879491980264|88.879491980264|88.879491980264|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141||-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-98.591739489171|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-103.17601494798|-104.64890442964|-105.89878253006|-107.3858691218|-107.42876381372|-108.0959954206|-108.95027255392|-110.1893547509|-110.1893547509|-110.1893547509|-110.1893547509|-110.50518600925|-110.50518600925|-110.50518600925|-110.50518600925|-110.9179805383|-111.3402575751|-111.3402575751||-113.78933155035|105.40913084163|105.23884617491|105.23884617491|105.23884617491|105.23884617491|104.31260677625|103.4022103021|103.4022103021|103.4022103021|103.4022103021|103.4022103021|103.4022103021|103.4022103021|102.61522978649|-108.97716042455|-108.97716042455|-108.97716042455|-108.97716042455||-108.97716042455|-108.97716042455|-108.97716042455|-108.97716042455|-108.97716042455|-109.24518094522||-110.91575713138|-112.36917342059|-114.43824597323|-115.61444325937|-116.01327011865||-116.32582606555|-116.32582606555|-116.96590705397|-116.96590705397||-116.96590705397|-116.96590705397|-116.96590705397|-116.96590705397|-117.62809687831|-117.62809687831|-117.62809687831|-117.62809687831|-117.62809687831|-117.62809687831|112.52835217282|112.52835217282|112.52835217282|112.52835217282|112.52835217282|112.52835217282|112.52835217282|112.52835217282||112.34344758772|110.89036750527|110.89036750527|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.50199383083|-116.19374411176|-116.22137898946|-117.38125726409|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|111.76996622055|111.47810956078|111.47810956078|111.47810956078|111.22165349799|111.22165349799|111.22165349799|111.22165349799|111.22165349799||111.22165349799|111.22165349799|111.22165349799|111.22165349799|111.22165349799|109.87905601746|108.60284068062|107.88148781408|107.52498599174|107.52498599174|107.05603323015
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||-237.15502417908|-240.75836206395|-246.48039612194|226.54077543569|226.54077543569|225.14835796701|-241.62049993574|-241.62049993574|-241.62049993574|-241.62049993574|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732||225.76306011732|219.78451466621|218.17978445639|218.17978445639|218.17978445639|218.17978445639|218.17978445639|218.17978445639|215.51445657582|215.51445657582||215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582||215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|214.93838766075|214.93838766075|214.93838766075|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536||-235.23797789002|-235.23797789002|-235.27975419624|-235.27975419624|-235.27975419624|-235.27975419624|-235.27975419624|-235.27975419624|-237.01896490412|-237.01896490412|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-260.1423235121|-260.1423235121|-260.1423235121|-260.1423235121|-260.1423235121|-261.78588902394|-261.78588902394|-264.94932680041|-267.34694243991|-267.34694243991|-267.34694243991|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615||-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-269.72048293615|-274.20976714585|-284.57013353268|-284.57013353268|-285.40570027215|-285.40570027215|-285.40570027215|-285.40570027215|-285.40570027215|-288.47690960415|-290.24703860009||-290.24703860009|-290.24703860009|-290.24703860009|-290.24703860009|-290.24703860009|-290.74117231064||-292.73429419408|-292.73429419408|-292.73429419408|-292.73429419408|-292.73429419408||-292.73429419408|-292.73429419408|-292.73429419408|-292.73429419408||-292.73429419408|-292.84474588827|-292.84474588827|-292.84474588827|-294.21748803938|-294.81909681784|-296.70778483231|-296.70778483231|-296.70778483231|-296.70778483231|-296.70778483231|-299.11909252723|-299.11909252723|-302.0656475129|-302.51203368132|-308.36609631583|287.04390183146|287.04390183146||286.46510531425|286.46510531425|286.46510531425|281.31373836728|280.07851355697|280.07851355697|280.07851355697|280.07851355697|277.67057400969|277.63173486157|275.18484827548|275.18484827548|275.18484827548|269.90759135915|266.97177984133|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-283.82829143449|-285.97198668502|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-287.93625938984|285.33660387891|282.08789692872|-297.5482555647|-297.5482555647|-297.5482555647|-297.5482555647|-297.5482555647|-297.64248448161|-299.85863008265|-301.24446412992|283.27246797375|283.27246797375|283.27246797375||283.27246797375|283.27246797375|282.67704718796|282.67704718796|282.67704718796|281.38838813799|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||77.732919274216|77.732919274216|77.732919274216|77.732919274216|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239||77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|76.804645375974|76.804645375974||76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.675367131359|76.675367131359|75.619570165351|75.491189326925|75.168775565012|75.168775565012|75.168775565012|75.168775565012|75.168775565012|75.166341699762||75.166341699762|75.166341699762|75.166341699762|75.166341699762|74.508154884094|73.567391518216|72.484992057593|72.260917406884|72.260917406884|72.260917406884|72.07012817594|72.07012817594|72.07012817594|72.07012817594|72.07012817594|71.992917720174|71.309480727914|71.309480727914|71.309480727914|71.309480727914|71.309480727914|71.309480727914|71.309480727914|68.964423777001|67.950519165879||-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-77.808761927769|69.95359977386|69.927013765958|69.927013765958|69.927013765958|69.927013765958|69.927013765958|69.723345424497|69.091496628482|68.42555191115|68.268641390372|68.268641390372|67.471823495813|-73.409836601339|-73.409836601339|-73.409836601339|-73.409836601339|-73.409836601339|-74.852571731582|-74.852571731582|-74.852571731582|-74.852571731582|-74.852571731582|-74.852571731582|-74.852571731582|-74.852571731582|-74.852571731582|-75.028693576405|-75.344576936384|-75.344576936384|-75.989888296723|-75.989888296723|-75.989888296723|-76.870986419916||-77.333320041497|-79.167428695397|-79.167428695397|-79.167428695397|79.827005231286|79.827005231286|78.727226508884|78.259140718014|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993||-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993|-82.145595122993||-82.990662841465|-83.472124396062|-83.684862254169|-84.259846287862|-84.61926797352||-84.985560587426|-84.985560587426|-85.619449690677|-85.619449690677||-85.619449690677|-85.619449690677|-85.619449690677|-85.640279217668|-86.760117658981|-87.398127592282|-88.464916481658|-88.982356315542|-88.982356315542|-88.982356315542|-88.982356315542|-88.982356315542|-89.25391868299|-89.25391868299|-89.25391868299|-89.492910876021|-89.492910876021|-89.577360630342||-89.577360630342|-89.577360630342|-90.244845602588|-90.866542814304|-90.866542814304|-90.866542814304|-92.170882328936|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.639072906927|-93.206480184781|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|86.49692590052|86.440476071107|85.875526679078|84.880586690946|83.841763888514|83.708072886109|82.779526429308|82.683360952948|81.430127350063|80.973472612402|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.078463164428|80.078463164428|79.152459664984|78.653428264306|78.653428264306|78.653428264306|78.653428264306|78.653428264306|78.653428264306|78.441866976074||77.643187105713|77.062824958707|77.062824958707|76.539808849654|75.93812243603|74.756524267708|74.744039775556|74.744039775556|74.744039775556|74.744039775556|73.675320786046
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||-43.30929934|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.214398081425|41.037288878521|41.037288878521||41.037288878521|40.328522176832|39.186450452091|39.186450452091|39.128001180491|38.876946942896|38.416386401323|38.416386401323|37.613200327436|37.613200327436||37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|36.907166318407|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288||-39.323232848288|37.238246714638|37.238246714638|37.238246714638|37.238246714638|37.238246714638|37.11388692543|36.966261860233|36.76584709629|36.412607282892|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877||-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-40.624747865748|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.671055286337|-41.912839961504|-42.395101415288|-42.892057272209|-43.025340447176|-43.173435830792|-44.089372899488|-44.965415188952|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699||41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.893093931699|41.624347793337|41.624347793337|41.624347793337|41.624347793337|41.624347793337||41.43095356577|-44.13569049343|-44.13569049343|-44.13569049343|-44.13569049343|-44.249544985918||-44.669226513066|-44.669226513066|-44.669226513066|-44.669226513066|-44.937471453524||-45.098858162403|-45.281231452624|-45.716461079165|-45.716461079165||-45.716461079165|-45.73149649602|-45.73149649602|-45.986939398247|-46.898823172735|-47.597074304341|-47.81389284222|-47.81389284222|-48.418771003007|-48.789744931591|46.077303683861|46.077303683861|46.077303683861|46.077303683861|46.077303683861|46.077303683861|46.077303683861|46.077303683861||46.077303683861|46.077303683861|46.077303683861|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.433284722582|44.328651175252|43.414890220155|43.255988150162|43.106098843197|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.513221535178|42.185799264347|41.401166120542|40.925184849648|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.420399955648|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776||39.918868651675|39.509303051384|39.509303051384|39.509303051384|39.509303051384|39.207001745868|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382
00264|8231|/equities/first-energy|SnP500/R1000VALUE||41.177165539321|40.488516842057|40.211242502188|40.001932672642|40.001932672642|40.001932672642|39.842828031297|39.842828031297|39.842828031297|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.44811408681||-41.44811408681|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324||-41.561555896324|-41.602561352564|-41.748050577493|-41.748050577493|-41.748050577493|-41.748050577493|-41.748050577493|-42.08748953326|-42.486376470807|-42.71014265935|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577||40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.468890633084|40.397935087921|40.195347025927|40.000827910645|40.000827910645|39.557031978217|39.52639540165|39.52639540165|39.454300758235|39.442109290088|38.580190437067||38.499165818678|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|38.62640987276|38.62640987276|38.62640987276|-40.788729255666|-40.788729255666|-40.788729255666|-40.788729255666|-40.788729255666|-40.788729255666|-40.914144270144|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.707012269734|-41.707012269734|-41.707012269734|-41.707012269734|-43.357792428068|40.988008548891|40.786120787898|40.234857549976|39.594839933526|38.857044726623|38.653105768907|38.633838672033||38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|38.633838672033|-40.696459605164|-40.696459605164|-40.696459605164|-40.696459605164||-40.696459605164|-40.696459605164|-40.696459605164|-40.696459605164|-40.696459605164|-40.940590099634||-40.940590099634|-40.940590099634|-41.022044928141|-41.033411926869|-41.033411926869||-41.033411926869|-41.033411926869|-41.059445707298|-41.059445707298||-41.059445707298|-41.059445707298|-41.059445707298|-41.059445707298|-41.109384687186|-41.417092596425|-41.645661127715|-41.842955443758|-41.868386453928|-41.868386453928|-42.061262760495|-42.429736943084|-42.718072302958|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556||-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-43.076233909514|-43.076233909514|-43.076233909514|-43.076233909514|-43.076233909514|-43.481924140604|-43.481924140604|-43.481924140604|-43.717692150177|-44.04072015981|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.350777623611|-44.670310123714|-44.820067626406|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|42.906613102732|42.554570241303||42.293133253887|42.02987214706|42.024301334461|41.848396814704|41.848396814704|41.662942821052|41.513847553026|41.513847553026|41.234830868787|40.865955156281|40.865955156281
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||52.095816703393|52.095816703393|52.095816703393|52.095816703393|51.270262925442|50.976403360693|50.759891436198|50.642934929108|50.278044254822|50.278044254822|50.278044254822|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152||50.166213836152|48.593572022605|48.290150132797|48.290150132797|48.207112487844|46.093734724313|-49.659278963451|-49.659278963451|-49.659278963451|-49.98475593819||-50.437506614944|-50.83306136266|-51.01600149109|-51.01600149109|-51.296113946196|-51.579571805791|-51.922805281212|-51.922805281212|-51.922805281212|-51.922805281212|-52.847296279827|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272||47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.118588675908|46.458433828808|43.452702957234|42.887446780824|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793||-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.867327736837|-52.25314251474|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.984394174644|-55.550159566743|-56.612955006343|-56.834949820551|-59.78956813934|-59.78956813934|-60.36733416082|-60.36733416082|-60.36733416082|-61.117038075146|-62.172818413506|-63.55389323845|-64.153280423907|-65.104565093939||-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.104565093939|-65.777296117086|60.669118188996|60.65689112127|60.65689112127|60.648389460645||59.428211452786|58.100513725617|57.020569992439|-60.674541841672|-60.674541841672|-60.674541841672||-60.674541841672|-60.674541841672|-60.674541841672|-60.674541841672|-60.674541841672||-60.674541841672|-60.674541841672|-61.323379713878|-61.590287367973||-61.590287367973|-61.590287367973|-62.202140985234|-62.307934851893|-62.85881907294|58.869838708778|58.869838708778|58.869838708778|58.869838708778|58.869838708778|58.869838708778|58.869838708778|58.869838708778|58.869838708778|58.529286484078|58.272782644272|58.272782644272|58.272782644272||58.272782644272|58.272782644272|58.272782644272|57.801425440047|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|55.077460005144|54.973845060511|54.936771560426|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.5516240047|51.5516240047|51.5516240047|50.820135638292|50.169630418415|50.16159098479|49.826211747558|49.780790338948|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|47.549331127983|45.590646570901|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.879426506172|-49.196585685027|-49.780650913728|46.499922411939|46.499922411939|46.499922411939||46.499922411939|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||-49.630090755961|52.404991701278|52.404991701278|52.404991701278|52.257768819766|51.962178334082|51.115041848117|50.562825860905|50.397438602593|50.397438602593|50.105486954745|49.780540560679|48.927949127096|48.927949127096|48.283277918386|47.834405296842|47.834405296842|47.834405296842|47.834405296842|47.834405296842||47.834405296842|46.437488841803|46.437488841803|46.437488841803|46.156988461582|45.347762142914|45.152238488808|45.152238488808|44.867577804806|44.867577804806||44.867577804806|44.67730910434|44.473676121385|43.679260975235|43.679260975235|42.048067470516|41.625761875063|41.625761875063|39.755844840904|39.007617997412|39.007617997412|38.49957619694|38.494716078685|38.494716078685|38.494716078685|38.494716078685|38.287459698701||35.472179774205|34.973312638152|34.973312638152|34.973312638152|34.800045687903|34.800045687903|34.765484335673|34.765484335673|34.530072003219|33.597858196733|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736||-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-39.141287205226|-39.141287205226|-39.141287205226|-39.141287205226|-40.183652212892|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-41.272380757464|-41.72986912742|-41.91707658784|-41.936750941988|-43.16230788165|-43.16230788165|-43.16230788165|-43.16230788165|-43.16230788165|-44.108914639483|-45.777493240579|-45.943755387947|-45.943755387947|-47.388061787999||-50.173957270954|-51.456062337396|-52.776053981248|-52.97972948925|-52.97972948925|-52.97972948925|-52.97972948925|-52.97972948925|-52.97972948925|-52.97972948925|-53.773850171229|-53.773850171229|-53.773850171229|-53.773850171229|-55.946500266549|50.210987911111|50.210987911111|49.676096449832|47.76452708349||-52.24127166863|-52.24127166863|-52.24127166863|-52.24127166863|-52.24127166863|-53.261413872194||-53.324555344579|-53.324555344579|-53.324555344579|-53.324555344579|-53.324555344579||-53.324555344579|-53.690017006129|-54.659463111262|-54.869958232619||-55.012850565648|-55.012850565648|-55.450388796832|-55.787654964688|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566||-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-58.02761734667|-58.02761734667|54.069869903033|53.249298841098|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.775807993034|49.451453147574|48.805226363786|47.734476748376|47.734476748376|46.836128536933|46.836128536933|46.836128536933|46.766284161724|46.766284161724|46.100892364888|44.7104366222|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.628784313162|-49.460316064578|46.164178262617|46.164178262617|46.164178262617||46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||-42.975383679058|-44.92542597098|40.530173738793|40.530173738793|40.530173738793|40.530173738793|40.530173738793|40.530173738793|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208||40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208||40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|39.666000935684|38.531611757422|38.225069183933|37.275353478974|36.369732262949|36.369732262949|36.369732262949|36.369732262949|36.369732262949|36.369732262949||36.369732262949|36.369732262949|36.369732262949|36.369732262949|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.917292260004|-41.870604460849|37.239293504805|37.239293504805|37.239293504805|37.239293504805|37.041994334427|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811||-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.326253701118|-41.326253701118|-44.358617571622|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|38.557597713953|37.982052040636|37.128965290308|37.128965290308|37.128965290308|37.128965290308|37.128965290308|35.843383479913|-40.712191960013|-40.712191960013|-40.712191960013|-40.897054456777|-41.485516414716|-42.35279534666|-42.646439799647|-42.842216766521|-43.113128684079|-43.113128684079|-43.113128684079|-43.113128684079|-43.113128684079||-43.113128684079|-43.113128684079|-43.113128684079|-43.113128684079|-43.113128684079|-43.361931083507|-45.346772050056|-45.346772050056|52.528571180674|52.528571180674|52.528571180674|52.528571180674|52.528571180674|52.185122017697|51.585967916731|51.413854063092|50.908726414639|50.431976221886|49.671860481729||49.381511875247|48.946304081221|48.946304081221|48.212561446582|-52.972572639281|-52.972572639281||-52.972572639281|-52.972572639281|-52.972572639281|-52.972572639281|-52.972572639281||-52.972572639281|-53.291746486883|-54.211387596373|-54.529095546816||-54.529095546816|-54.529095546816|-54.529095546816|-54.529095546816|-56.363994907907|-56.930887778127|-58.052009140478|-59.358345600219|-61.051494170395|55.131707944699|55.131707944699|55.131707944699|55.131707944699|55.131707944699|55.131707944699|55.131707944699|55.131707944699|55.131707944699||55.131707944699|55.131707944699|54.477452797169|-60.532437802363|-60.532437802363|-60.532437802363|-60.532437802363|-60.532437802363|-61.207686425368|-61.725208283707|-62.561340121478|-63.717602813741|-65.817057173009|-66.984053232665|-67.117790436739|60.884595043717|60.884595043717|60.884595043717|60.884595043717|60.884595043717|60.423437258997|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-66.192106187137|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|60.015697881889|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.794713714273|-66.146346333458|-66.599830259697|60.578302924189|60.578302924189|60.578302924189||60.578302924189|60.578302924189|60.492018176413|60.492018176413|60.492018176413|59.459462961992|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619
00268|32358|/equities/foot-locker|SnP500/R1000VALUE||24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.389211542493|24.389211542493|24.389211542493|24.389211542493|24.389211542493|24.079402481059|24.06615081243|24.06615081243|24.06615081243|24.06615081243|24.06615081243|24.06615081243|23.887389134614|23.868842241311|23.868842241311||23.868842241311|23.868842241311|23.868842241311|23.868842241311|23.868842241311|23.531492892398|23.483837973769|23.483837973769|23.483837973769|23.483837973769||23.483837973769|23.483837973769|23.483837973769|23.483837973769|23.483837973769|23.475931154021|23.343535620116|23.271428750779|23.134920198416|22.988244143564|22.828604900659|22.755116687683|22.689002726877|22.689002726877|22.65833655817|22.605372974417|22.527636604332||22.370199274163|22.370199274163|22.291520938984|22.237713559591|21.943014286319|21.875571302087|21.572023766472|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.63084634002|-14.63084634002|-14.63084634002|-14.63084634002||-14.63084634002|-14.63084634002|-15.099718498477|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.577629086077|-16.45063671531|-16.45063671531|-16.45063671531|-17.180707289794|-17.565785966559|-17.76630124587|-18.472390487659|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-19.133446529727|-19.626695956645|-19.626695956645|-19.626695956645|-19.626695956645|-19.626695956645|-19.626695956645|-19.745550861399|-19.745550861399|-19.786723497224|-20.079137142844|-20.384320162344|-20.413132454077|-20.903434108262|-20.903434108262|-20.903434108262|-20.903434108262||-20.903434108262|-20.903434108262|-20.903434108262|-20.903434108262|-20.903434108262|-20.903434108262|-21.461129857686|-21.461129857686|-21.461129857686|-21.71958923515|-22.28078419333|-22.28078419333|-22.28078419333|-22.604481979269|-23.15220397938|-23.18554451296|-23.18554451296|-23.18554451296|-23.18554451296||-23.18554451296|-23.18554451296|-23.270993684086|-23.270993684086|-23.270993684086|-23.270993684086||-23.476104919947|-24.002893122077|-24.189882022408|-24.199091626833|-24.592498498452||-24.592498498452|-24.592498498452|-24.592498498452|-24.592498498452||-24.592498498452|-24.855880746329|-24.855880746329|-24.855880746329|-24.855880746329|-24.855880746329|-24.855880746329|-24.855880746329|-25.246942572147|-25.246942572147|-25.246942572147|-25.246942572147|-25.246942572147|-25.246942572147|-25.246942572147|22.367416246989|22.367416246989|22.33212975248||22.099866429791|-25.18920780433|-25.18920780433|-25.18920780433|-25.18920780433|-25.18920780433|-25.18920780433|-25.934952166487|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-25.950532259772|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-26.086506186412|-27.014402295137|-27.46408293103|-27.46408293103|-28.022869029032|24.398866386567|24.398866386567|24.398866386567|24.398866386567|24.398866386567|24.398866386567|24.398866386567|24.398866386567|24.398866386567|-28.773066522434|-28.773066522434|-28.773066522434|-28.773066522434|-28.773066522434|-28.773066522434|-29.328407395498|-30.333785706776|-31.766705069296|-32.849951357039|-33.48438887507|-34.000841592605||-34.000841592605|-34.000841592605|-34.000841592605|29.548405171845|29.548405171845|28.882413123949|28.84387576236|28.84387576236|28.84387576236|28.84387576236|28.84387576236
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||-11.646847142015|-11.716912633149|-11.716912633149|-11.900458739829|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.081020263727|11.072984080004|11.072984080004||11.072984080004|10.776093223015|10.33404273713|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168||-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.872669277403|9.9991343172302|9.9991343172302|9.9991343172302|9.9991343172302||9.9991343172302|9.9991343172302|9.9991343172302|9.9991343172302|9.9332048795743|9.9213391831763|9.8287097669583|9.7374548621687|9.7039566741207|9.7039566741207|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048||-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.534750215485|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.2913664541355|9.228283438024|9.228283438024|9.228283438024|9.0892041887807|9.0317286656785|9.0317286656785|9.0317286656785|9.0317286656785|9.0317286656785|9.0317286656785|8.9108263311052|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.8724652578216||-9.8724652578216|-9.8724652578216|-9.8724652578216|-9.9212571569925|-9.9814850962433|-10.078477082018|-10.311454544866|9.5443501103635|9.5443501103635|9.5443501103635|9.5443501103635|9.5443501103635|9.5443501103635|9.5443501103635|9.5443501103635|9.5443501103635|9.5347682115957|9.5347682115957|9.5347682115957||-10.229061789613|-10.229061789613|-10.229061789613|-10.229061789613|-10.229061789613|-10.28485451228||-10.28485451228|-10.372195831959|-10.372195831959|-10.372195831959|-10.47511669205||-10.47511669205|-10.47511669205|-10.491505638281|-10.491505638281||-10.491505638281|-10.491505638281|-10.491505638281|-10.491505638281|-10.554403693058|-10.589844446025|-10.664215861252|-10.962275834537|-11.052603451915|-11.106766189146|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537||10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.330357128537|10.289896501627|10.289896501627|10.103627010091|10.103627010091|10.103627010091|-11.03680970593|-11.03680970593|-11.03680970593|-11.03680970593|-11.03680970593|-11.03680970593|-11.121476040105|-11.190372255383|-11.190372255383|10.368583702448|10.30952610131|10.30952610131|10.264174822921|10.254530884594|10.254530884594|10.254530884594|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.217374049003|10.191879114466||10.191879114466|10.176272702141|10.176272702141|10.176272702141|10.176272702141|10.070187436125|-10.995305252728|-10.995305252728|-10.995305252728|-10.995305252728|-10.995305252728
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||-51.279307489167|-52.966347090149|-54.47251618002|-54.47251618002|-54.47251618002|-54.47251618002|-54.47251618002|-54.550604650687|-54.550604650687|-54.560118380863|-55.109575580313|-55.11536208651|-55.200678417655|-56.189088580313|-56.752321187327|-57.408691979856|-58.177871752927|-58.177871752927|-58.787637819446|-58.787637819446||-58.787637819446|-58.787637819446|-58.787637819446|-58.787637819446|-60.987598328234|-61.023172489406|-61.250198911297|-62.201394794901|-73.774232863981|-73.774232863981||-73.774232863981|-73.774232863981|-73.774232863981|-73.774232863981|69.517544769275|69.517544769275|69.517544769275|69.517544769275|69.045070885539|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857||68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.071666830051|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095||-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-75.794083640496|-77.028809901182|-77.028809901182|-77.028809901182|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-79.264284118471|-79.313373124663|-80.033744745855|-81.068050311014|-81.896724619253|-82.410081597737|-82.410081597737|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073||78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|78.402647046073|77.998495344568|77.026773899036|77.026773899036|77.026773899036|77.026773899036|76.665336735991|76.665336735991|76.437043649121||75.432551364285|74.486720381161|73.894132943043|-77.720695296709|-77.720695296709|-77.720695296709||-77.720695296709|-77.720695296709|-77.720695296709|-77.720695296709|-77.720695296709||-77.720695296709|-77.720695296709|-77.720695296709|-77.720695296709||-77.720695296709|-77.720695296709|-77.720695296709|-77.720695296709|-78.944659965772|-79.980737228678|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714|75.987521044714||75.63820655291|75.469203424365|75.469203424365|73.948281446994|72.557255603539|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|70.765773169238|-74.942730068114|-74.942730068114|-74.942730068114|-74.942730068114|-75.450259445935|-75.763620640205|-77.036804492127|-78.031552534249|-78.489485882126|-78.489485882126|-78.674148928681|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|73.930348068744|72.966174722049|72.966174722049|72.543083946201|72.543083946201|72.543083946201|71.191760160628|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144||70.38506822144|69.961739111334|69.874715328647|69.734400749684|69.54655816873|68.912010381841|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||51.925940945684|51.925940945684|51.925940945684|51.925940945684|51.925940945684|51.478823823994|51.195916038162|50.936018472917|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|-54.368196611199|-54.368196611199|-54.368196611199||-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199||-54.368196611199|-54.829108481708|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-55.695400310517|-55.695400310517|-55.695400310517|50.022571870884||50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|48.330080161713|-56.484726986082|-56.484726986082|-56.484726986082|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729||-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-59.086870649594|-59.347080525576|-63.235643502539|-65.502745372368|-65.502745372368|-65.502745372368|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.840341932345|-67.228734645966|-67.228734645966|-67.228734645966|-67.228734645966|-67.228734645966|-67.228734645966|-69.748410119102|-69.748410119102|-70.50262847155|-70.50262847155|-70.50262847155|-70.50262847155|-71.22236183186|-72.225125291829|-72.719028661521|-72.742872939022||-72.742872939022|-72.742872939022|-72.742872939022|-72.742872939022|-72.742872939022|-72.742872939022|-74.345103598632|-74.345103598632|-74.345103598632|-74.828449409315|70.26382423171|70.26382423171|70.26382423171|70.26382423171|70.26382423171|70.26382423171|70.26382423171|70.26382423171|70.26382423171||70.26382423171|69.354325468263|69.354325468263|-72.890399940456|-72.890399940456|-72.890399940456||-72.890399940456|-72.890399940456|-72.890399940456|-72.890399940456|-73.548854409211||-73.548854409211|-73.548854409211|-74.579280811938|-74.646979392008||-74.872199443133|-75.045775734883|-75.162253630936|-75.674725493656|-78.115525308435|-79.539471378133|73.965707700792|73.965707700792|73.965707700792|73.965707700792|73.965707700792|73.965707700792|73.659120260944|73.582351352628|72.818723945547|72.773489089078|72.773489089078|72.773489089078||72.773489089078|72.773489089078|72.773489089078|-80.304340770314|-80.304340770314|-80.304340770314|-80.304340770314|-80.633989999106|-81.790544612994|-82.80726846919|-84.175576466825|-85.229251934981|-87.099143234921|-87.099143234921|-87.099143234921|-89.476469392775|-89.476469392775|-89.476469392775|-89.476469392775|-89.476469392775|-89.953853575387|-90.898724414682|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.482634755002|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.199767549678|82.346967334929|81.760574270402|81.760574270402|81.216822360664|81.216822360664|80.794248711963|79.924996839518|79.321104564661|78.187336964071|76.868153725134|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789||75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|73.84297714493|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549
00272|8167|/equities/franklin-res|SnP500/R1000VALUE||23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.490477832413|23.471711668426|23.471711668426||23.471711668426|23.215235534701|22.801929067013|22.654365617299|22.555406127002|22.168862379951|21.914051702192|21.914051702192|21.368026660022|21.368026660022||21.26416305398|21.26416305398|21.26416305398|21.154121361827|21.154121361827|20.92318975777|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405||20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.469074390876|20.134120568685|20.118679728837|20.118679728837|19.268255885808|19.076395229464|18.530716900434|18.211903389105|18.211903389105|17.479058804125|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827||-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.603822923401|-20.08369226003|-20.535986035943|-20.535986035943|-20.535986035943|-20.974562214349|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617||18.921605821566|18.921605821566|18.921605821566|18.921605821566|18.921605821566|18.921605821566|18.921605821566|18.921605821566|18.921605821566|18.921605821566|18.885339785634|-20.896675389719|-20.896675389719|-20.896675389719|-20.896675389719|-20.896675389719|-20.896675389719|-20.896675389719|-20.896675389719||-20.896675389719|-20.896675389719|-20.896675389719|-20.896675389719|-20.896675389719|-21.149640076372||-21.351266429395|-21.722230007881|-21.862647024488|-21.862647024488|-21.906457092994||-21.906457092994|-21.906457092994|-22.201100971421|-22.201100971421||-22.201100971421|-22.201100971421|-22.201100971421|-22.201100971421|-22.669558050588|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.280794006486|21.269214795584||21.069683576684|20.931398752124|20.931398752124|20.435444172655|20.245493050454|20.14131999686|20.14131999686|20.14131999686|20.073574380554|20.073574380554|19.90147275889|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-21.10099133258|-21.139767290694|-21.139767290694|-21.551407418364|-21.757399724462|-21.757399724462||-21.757399724462|-21.757399724462|-22.021556190361|-22.564302066918|-22.564302066918|-22.564302066918|-22.564302066918|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||-44.798001505878|-44.963662070197|-46.313769996346|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.619549829||42.619549829|42.134498682545|40.938611656346|40.899425441398|40.899425441398|40.899425441398|39.09926606825|39.09926606825|39.09926606825|39.09926606825||39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.083350941108|38.775496513959|38.775496513959|37.52888513419|36.645847601323|36.645847601323|35.903611857185|35.903611857185|35.903611857185|35.903611857185||35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|33.602648266731|33.210560775013|33.210560775013|33.210560775013|32.809510946507|32.53945854001|32.028452189109|32.028452189109|32.028452189109|31.932312311222|31.587709335806|30.546344655887|-36.232307111877|-36.232307111877|-36.232307111877||-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-40.0631195303|-42.028713020413|-42.028713020413|-42.028713020413|-43.874681032067|38.581325034048|38.581325034048|38.581325034048|37.661472404164|36.773142058371|36.773142058371|35.882331431705|35.396292965498|34.950325534175|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-40.148665383557|36.462421495961|36.462421495961|36.462421495961|36.462421495961|36.462421495961|36.462421495961|36.462421495961|36.462421495961|36.462421495961||36.462421495961|35.946579702746|-39.032911630075|-39.032911630075|-39.032911630075|-39.032911630075|-39.032911630075|-39.032911630075|-39.032911630075|-39.032911630075|-39.659048446462|-40.009219894195|-40.057432433441|-40.057432433441|-40.564795628094|-40.564795628094|-40.564795628094|-40.564795628094|-40.564795628094||-40.564795628094|-40.564795628094|-40.564795628094|-40.564795628094|-40.564795628094|-40.564795628094||-40.564795628094|-40.564795628094|-40.564795628094|-40.564795628094|-41.071996453984||-41.071996453984|-41.116938859869|-41.836599860643|-41.990734210736||-41.990734210736|-41.990734210736|-41.990734210736|-41.990734210736|-43.019147147874|-43.551275931178|-44.238083850872|-44.665925356559|-45.607415884526|-45.972532730982|-45.972532730982|-45.972532730982|-45.972532730982|-46.355398051921|-46.938226626166|-46.938226626166|-46.938226626166|-46.978281097986||-46.978281097986|-46.978281097986|-47.015714057407|-47.015714057407|-47.099171421828|-47.099171421828|-47.099171421828|-47.099171421828|-47.099171421828|-47.187967907391|-47.692076827643|-47.938304637933|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-49.53022507264|-50.44521666841|-50.44521666841|-50.816628894059|-51.595699373051|-51.812442425406|-51.868227910796|-51.868227910796|-51.868227910796|-51.868227910796|-51.868227910796|-51.999697314147|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|45.263251801762|44.876947319544|42.014951401327|41.984619494542|41.984619494542|40.474577131387|-43.59656545227|-43.59656545227|-43.59656545227|-43.59656545227|-43.59656545227|-43.59656545227|-44.277851545207|-44.504836465906|-45.47047610586|-45.47047610586|-45.582749211182||42.06653860356|42.06653860356|42.06653860356|42.06653860356|42.06653860356|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792
00274|7925|/equities/gap.inc|SnP500/R1000VALUE||-20.765581264797|-21.327867550655|-21.505686913379|-21.986597125672|-22.377187737887|-22.377187737887|-22.476684035847|-22.476684035847|-22.476684035847|-22.476684035847|-22.476684035847|-22.494094466709|-22.728494431733|-23.375731656021|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775||-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775||-23.458295671775|-23.753107221738|-23.774563533085|-23.958402454872|-24.665169623184|-25.104292690982|-25.104292690982|-25.104292690982|-25.104292690982|-25.104292690982|-25.104292690982|-26.037547548865|-26.079269789165|-26.741389166984|25.863715539209|25.863715539209|25.863715539209||25.655796035387|25.556100933924|25.164626383947|25.164626383947|24.499030192877|24.390310799838|23.652568432756|23.047297792377|22.539219146241|22.083298847928|20.580616860054|20.580616860054|20.188741476958|19.817983383535|19.817983383535|19.53914731807|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265||-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.994685332268|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|-22.674777034538|-22.674777034538|-23.364196463445|-24.422156247802|-24.422156247802|-24.422156247802|-24.422156247802|-24.422156247802|-24.422156247802|-24.422156247802|-24.422156247802|-24.422156247802|-24.422156247802||-24.422156247802|-24.422156247802|-24.422156247802|-24.615173456081|-24.73352604112|-24.801758649867|-24.801758649867|-24.801758649867|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931|-25.206550101931||-25.206550101931|-25.206550101931|-25.436975726001|-25.436975726001|-25.776900565748|23.251015520805||23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805||23.251015520805|23.251015520805|23.251015520805|23.251015520805||23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|23.251015520805|22.931078964598|22.846810188698|22.591455608394|22.514395561247|22.108733642219||22.108733642219|22.108733642219|22.108733642219|21.557481858597|-22.643880423369|-22.643880423369|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-23.485151351399|-24.337668168222|-25.36018714604|21.869867498912|21.869867498912||21.869867498912|21.869867498912|21.869867498912|21.869867498912|21.869867498912|21.869867498912|21.228971496086|21.228971496086|21.097289305793|21.097289305793|21.097289305793
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||-232.08661142019|-235.61845848988|-247.02800997573|227.6927657781|226.11751807376|223.88501594513|221.14390826721|219.91323127238|216.45583898599|216.45583898599|215.38649518816|211.41193387606|207.23423914813|207.23423914813|207.23423914813|207.23423914813|207.23423914813|204.69722149|203.86653980337|203.86653980337||203.65199199344|199.40943734541|197.69658806472|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977||-210.30600327977|-211.74445141166|200.19873133125|200.19873133125|200.19873133125|200.19873133125|198.95237149598|197.44651571249|195.54769225623|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517||-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517||-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-212.44686512928|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-228.0108770413|-228.0108770413|-228.89606370338|-229.62673239585|-232.18803463905|-232.83087731433|-235.91264132473|-236.38721698102|-236.38721698102|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|219.30778626414|207.09088613408||207.09088613408|207.09088613408|207.09088613408|207.09088613408|207.09088613408|207.09088613408|206.81416856603|206.81416856603|206.81416856603|206.81416856603|206.81416856603|206.81416856603|206.81416856603|206.81416856603|206.80300006755|206.80300006755|206.80300006755|206.80300006755|206.78055763121||-216.82464614556|-216.82464614556|-216.82464614556|-216.82464614556|-216.82464614556|-216.82464614556||-216.82464614556|-216.82464614556|-216.82464614556|-216.82464614556|-216.9539983079||-217.86555621857|-218.10894847175|-218.19704168082|-218.19704168082||-218.19704168082|-218.19704168082|-218.19704168082|-218.19704168082|-220.02337262632|-223.00282708805|211.64274502181|211.64274502181|211.64274502181|211.64274502181|208.53101607898|208.53101607898|208.53101607898|206.96196017375|204.29565264221|204.29565264221|204.29565264221|203.77434107241||203.77434107241|203.77434107241|203.77434107241|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|200.62296282721|200.34816389031|198.98532560078|197.24174158008|193.61138197482|188.37819975284|186.98038180216|186.98038180216|186.98038180216|182.9869266389|-169.82281127918|-169.82281127918|-169.82281127918|-169.82281127918|-169.82281127918|-172.14368116578|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-179.17021671403|-180.04024459111|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-182.93620070659|-182.93620070659|-184.71967606631|-184.71967606631|-184.71967606631|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942||173.58382978942|172.90439383748|172.32321852846|171.64613755744|171.64613755744|170.59626636021|169.74584557737|168.96839456784|167.01441796872|164.32712124291|-174.6123740598
00276|39135|/equities/gartner|SnP500/R1000GROWTH||-355.4604552018|-364.29657647205|-369.72267380901|-373.05240632371|-377.46485054576|-380.24964981701|-380.32293786634|-381.76197643324|-381.76197643324|-381.76197643324|-385.4824725262|-386.69958363242|-386.69958363242|-393.91732131847|-398.03980627996|-405.77339247578|-414.46210648079|-418.79940849625|-418.79940849625|-418.79940849625||-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-419.97319938168||-426.00802433739|-430.22846277831|-431.73133912217|-433.98509793956|-438.69559018567|-443.91210765258|-445.07775567283|-445.07775567283|-445.07775567283|-446.66611219236|422.13793870006|422.13793870006|422.13793870006|422.13793870006|422.13793870006|422.13793870006|422.13793870006||421.87804169801|421.87804169801|421.87804169801|421.87804169801|419.00485927856|419.00485927856|417.86295331624|416.87771170408|416.87771170408|411.54800269637|404.49346480587|404.49346480587|401.21106820878|397.1643107121|397.1643107121|395.81176362488|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356||-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-435.51572207193|-450.30523447174|-455.13411545628|-455.13411545628|-456.8326397458|-464.34508313555|-464.34508313555|-465.67649725213|-465.67649725213|-468.53821203756|-468.53821203756|-471.32994357797|-482.10523278683|-487.54359157846|-489.18908630534|-489.18908630534|-489.32009989601|-500.08343958172|-501.68465841383|-509.00351924996|-512.40100669971|-518.18952221463|-519.71348958093|-519.98082399454|-526.46484735383|-526.46484735383|-528.7370459015|-529.32845145578|-529.32845145578|-529.32845145578|-529.32845145578|-540.82300304168|-543.73327838926|-543.73327838926||-550.28918003537|-550.4143745049|-551.33211343644|-561.04730540247|522.75050662115|522.75050662115|522.75050662115|522.75050662115|522.75050662115|519.9082179845|519.9082179845|519.9082179845|511.80357146932|511.14395921179|502.72160357842|500.3954322117|500.3954322117|500.3954322117|498.13050749759||491.22277051056|485.18364610766|-510.44022486528|-510.44022486528|-510.44022486528|-510.44022486528||-510.44022486528|-510.44022486528|-510.44022486528|-510.44022486528|-511.27731908834||-511.27731908834|-511.27731908834|-515.13542147782|-515.57060052087||-515.57060052087|-515.57060052087|-515.57060052087|-516.58012518541|-521.70619005248|-529.37692720674|-533.76945328473|-536.09808609313|-536.09808609313|-536.09808609313|-536.09808609313|-538.73766461547|-538.73766461547|-538.73766461547|-538.73766461547|-538.73766461547|-544.32633782687|-546.13256964487||-547.04297250234|-547.04297250234|-547.04297250234|-547.04297250234|-547.04297250234|-547.04297250234|-549.05886579578|-556.07568408191|522.82514410071|522.82514410071|522.82514410071|522.82514410071|522.82514410071|515.3207303159|507.59532982691|503.10348062365|-528.04346916008|-528.04346916008|-528.31163863923|-533.40627288582|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|509.28341742949|509.28341742949|504.36351936609|497.94363751181|496.11233567935|494.99649778717|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|486.8645002095|486.8645002095|486.8645002095|486.70452232322|486.70452232322|482.26407965462|482.26407965462|482.26407965462|476.90953274613|470.07200178443|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167||-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167
00277|7867|/equities/general-dynam|SnP500/R1000VALUE||303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|299.60573107267|290.83932475346|290.83932475346|290.83932475346|290.83932475346|290.83932475346|290.83932475346|290.83932475346|289.56108071294|288.15186200635|285.27744765299|284.9729921025|282.68337860836||280.73311022402|278.73178120323|278.3008958404|278.3008958404|275.83989138787|274.7701674058|270.40505965858|270.40505965858|270.40505965858|270.40505965858||270.40505965858|270.40505965858|270.40505965858|270.40505965858|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987||266.40846872987|266.40846872987|266.40846872987|266.40846872987|265.2122312195|263.08155967205|258.1424308048|258.1424308048|258.1424308048|255.61937196898|254.80996593634|254.80996593634|253.33866226351|253.33866226351|253.33866226351|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559||252.80480968559|252.80480968559|252.49034979172|249.63817620087|244.10658120897|240.7861803879|234.04631496686|-268.34751190057|-268.34751190057|-277.634739175|260.92143161777|260.92143161777|260.0438171811|258.02536524082|256.3112317577|256.3112317577|255.23720948067|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|249.22141725965|245.74962533787|241.02460388426|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866|-257.99385003866||-259.23316457339|-262.53740223324|-267.08373248219|-269.32865553034|-269.9120571363|-270.00639388164|-270.36933270649|-271.84409511002|-271.84409511002|-271.84409511002|-271.84409511002|-271.84409511002|-271.84409511002|-274.04265826069|-274.04265826069|-274.04265826069|-274.04265826069|-274.04265826069|-274.04265826069||-274.04265826069|-274.04265826069|-274.04265826069|-274.04265826069|-274.04265826069|-274.04265826069||-274.79519402012|-274.98793428722|-275.40221085353|-276.05940739097|-276.29387054771||-276.29387054771|-276.29387054771|-276.29387054771|-276.29387054771||-276.29387054771|-276.29387054771|-276.29387054771|-276.29387054771|-276.5435051957|-276.5435051957|-276.5435051957|-276.5435051957|-276.5435051957|-281.59868463313|-283.86202826804|-285.21058289548|-288.08008763018|-291.58513425923|-291.84482468617|-291.84482468617|-295.44957700319|-298.08053493591||-298.08053493591|-298.08053493591|-298.7849786415|-298.7849786415|-298.7849786415|-298.7849786415|-303.31719225141|-305.52855447368|-310.41838829866|-320.35188630805|300.63538077006|300.14412141299|300.14412141299|294.78452455176|293.23310514703|292.34401921448|-307.5558616122|-307.5558616122|-307.63645166384|-310.541197811|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|292.70876130423|292.70876130423|292.70876130423|292.70876130423|292.70876130423|288.13183748022|288.13183748022|288.13183748022|288.13183748022|286.09078733291|286.09078733291|286.09078733291|286.09078733291|286.09078733291||286.09078733291|286.09078733291|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.27281488574|282.10515055135
00278|8193|/equities/general-electric|SnP500/R1000VALUE||255.22298761891|255.22298761891|254.16443746936|253.49129865844|252.09716757089|252.09716757089|248.45112764865|248.45112764865|248.45112764865|248.45112764865|248.45112764865|248.45112764865|248.45112764865|247.23278302649|242.37754598701|239.12603327781|239.12603327781|239.12603327781|239.12603327781|239.12603327781||239.12603327781|239.12603327781|239.12603327781|239.12603327781|238.88952919676|-252.85465137663|-252.85465137663|-252.85465137663|-252.85465137663|-252.85465137663||-252.85465137663|-253.33413981201|-253.33413981201|-253.33413981201|-258.04911068329|240.77620093288|240.77620093288|240.77620093288|240.77620093288|237.81132514678|237.08211610276|232.55490046032|231.98378510483|229.86425680593|228.47131487121|228.47131487121|223.12501511298||220.06269101626|220.06269101626|220.06269101626|219.90937497358|216.45641069656|214.56035073869|211.23900427942|206.85778527927|205.67809916284|199.49982060064|199.49982060064|198.20590621751|194.35351172334|191.93668186274|191.67859535313|190.5348803213|185.65320530763|182.90707591569|182.90707591569|180.81935589618|178.22874464267|174.12419906451|171.85040723829|-193.30513323761|-193.30513323761||-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-197.80237429911|-209.1565213024|197.2055065641|197.2055065641|197.2055065641|197.2055065641|197.2055065641|197.2055065641|197.2055065641|193.18680281211|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-209.90235954104|-211.86983098908|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806|198.27939516806||196.07660537394|196.07660537394|196.07660537394|194.44007042417|193.74813476032|193.74813476032|192.39126348965|190.9415858148|190.9415858148|190.9415858148|190.9415858148|190.50690103392|190.50690103392|190.50690103392|190.50690103392|190.50690103392|190.50690103392|177.36600013155|176.0594437429||171.11661199162|170.20428354023|169.58350162239|164.37471876907|-175.90353873762|-175.90353873762||-175.90353873762|-175.90353873762|-175.90353873762|-175.90353873762|-175.90353873762||-175.90353873762|-175.90353873762|-175.90353873762|-175.90353873762||-175.90353873762|-175.90353873762|-175.90353873762|-175.90353873762|-175.90353873762|-176.88614509936|-179.00085807578|-179.00085807578|-179.75240045936|-183.2557774269|-184.2533667577|-186.46757073013|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254||172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|170.00799991711|-184.68055154897|-184.68055154897|-184.68055154897|-184.68055154897|-184.68055154897|-184.68055154897|-186.55821795641|-186.55821795641|-191.16858201754|-192.81842195471|-194.12277734961|-194.12277734961|-194.12277734961|184.08969224067|183.89097502314|183.89097502314|183.0598731255|183.0598731255|183.0598731255|180.35235587485|178.29478360688|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|175.94204424902|175.67787360134|172.52653375138|172.24892283004|168.9076369661|166.7192865365|164.49377123441|160.01950991513|-175.73099669605|-175.73099669605|-175.73099669605|-175.73099669605|-175.73099669605|-176.23832447428|164.1973240764|164.1973240764||164.1973240764|164.1973240764|161.74257288057|160.41286818273|160.12284646307|159.40748678459|159.40748678459|159.40748678459|157.9282693467|156.89499345491|156.89499345491
00279|263|/equities/general-mills|SnP500/R1000VALUE||-52.136446106517|-52.136446106517|-52.739383181029|-53.180151047633|-53.238390381007|-53.238390381007|-53.238390381007|-53.238390381007|-53.238390381007|-53.238390381007|-53.463858323372|-53.463858323372|-53.463858323372|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567||-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.667173556988|-55.226301595574|-55.835016598126|-55.835016598126|-55.835016598126||-55.835016598126|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074||-56.310715827074|-56.310715827074|-56.777375538824|-56.777375538824|-56.777375538824|-56.777375538824|-56.777375538824|-56.777375538824|-57.665970625345|-57.944475617344|-57.944475617344|-57.944475617344|-57.944475617344|-58.546083095266|-58.904258545454|-59.546400503114|-59.98423856041|-59.98423856041|-59.98423856041|-60.314433768294|-60.601037028654|-61.501152677916|-62.146003797741|-62.594766826653|-62.594766826653||-62.640943336513|-62.854318648739|-62.854318648739|-62.854318648739|-62.854318648739|-62.854318648739|-62.854318648739|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.759186692578|-64.159094858547|-64.396219942724|-65.134687553683|-65.695127448317|-65.695127448317|-65.695127448317|-66.804709285362|-67.285054570948|60.098021257911|60.098021257911|57.790020347739|57.410282064564|57.410282064564|57.410282064564|57.371349859339|57.371349859339|57.371349859339|57.371349859339|57.371349859339|56.601957268298|55.949054431091|-60.850851126459|-60.850851126459|-60.850851126459||-61.706558686082|-61.706558686082|-61.706558686082|-61.706558686082|-61.706558686082|-62.359508811969|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872|-62.405618741872||-62.405618741872|-62.405618741872|-62.470689644153|-62.806321742066|-63.032301189644|-63.45033608779||-64.000929528968|-65.142142488445|-66.125714410108|-66.829031434462|-66.829031434462||-66.829031434462|-66.956591569501|-67.300776788506|-67.300776788506||-67.300776788506|-67.440861936977|63.596185010307|63.596185010307|63.596185010307|63.596185010307|63.596185010307|63.596185010307|63.543521377268|63.543521377268|63.543521377268|63.543521377268|63.543521377268|63.543521377268|63.543521377268|63.543521377268|63.440376862171|63.440376862171||63.440376862171|-66.189362859347|-66.189362859347|-66.189362859347|-66.189362859347|-66.189362859347|-66.189362859347|-66.932346502518|-66.978717556238|-67.596882426689|-67.596882426689|-67.596882426689|-68.17278903055|-68.501778952808|-68.821589753066|-70.371766510975|-70.556174340895|-70.556174340895|-70.556174340895|-70.556174340895|-70.556174340895|-70.922972218914|-71.323578005282|-71.357032490271|-71.653923988892|-71.682138443604|-72.076818678793|-72.765355664289|-73.190395335131|-73.789883061442|-73.901408156295|-73.901408156295|-73.901408156295|-74.596006349876|-75.356678808347|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.580020046|71.506971888812|70.814966154398|69.65718285276|68.657705272056||68.356340157563|67.73122229053|67.73122229053|67.584693637969|67.462436799078|66.853263143995|66.683628140002|66.233479034139|65.439416791811|65.118395071011|65.118395071011
00280|239|/equities/gen-motors|SnP500/R1000VALUE||-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|50.550174785499|50.145091299221|50.145091299221|49.85788096764|49.844309905926|49.790067782843|49.635323396217|49.635323396217|49.635323396217|49.635323396217|49.635323396217||49.635323396217|48.679781029502|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389||46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389||46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.564957330015|46.564957330015|46.504394033547|46.504394033547|45.860993997913|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102||-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-52.226722157374|-52.226722157374|-52.226722157374|-52.226722157374|-52.351357791573|-53.395952805049|47.258206180871|47.258206180871|46.179394832519|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.728560321745|-51.443677762279|-51.484449011266|-51.484449011266|-51.484449011266||-51.484449011266|-51.484449011266|-51.484449011266|-51.484449011266|-52.30938657807|-53.25543058235|-53.64547790773|-54.272569458279|-54.272569458279|-54.272569458279|-55.3688826529|-55.3688826529|-55.452646993688|-55.56183006928|50.287689286629|49.725487265498|48.923427724739|-54.061031649927|-54.061031649927||-54.061031649927|-54.061031649927|-54.061031649927|-54.061031649927|-54.061031649927|-54.941146769369||-55.128380589485|-55.128380589485|-55.128380589485|-55.128380589485|-55.128380589485||-55.128380589485|-55.128380589485|-55.128380589485|-55.128380589485||-55.128380589485|-55.128380589485|-55.128380589485|-55.128380589485|-55.357090001635|-55.839028258382|-56.364030514888|-56.822255517301|-56.966393578116|-57.293216612674|-57.803018255076|-58.184622364085|-58.184622364085|-58.419577895316|-58.503144064118|-59.777069717171|-60.61254189359|-61.536596426097||-61.536596426097|-62.803440024154|54.91729044727|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.426324408804|52.890638927127|52.224043744035|50.806716805506|50.304684618897|49.547426837227|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|47.867703247438|46.092378828715|46.092378828715|45.580697613503|45.225497755237|44.673608286323|44.46928626425|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-49.238476730513|-49.238476730513|-49.605531243404|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.669066379373|-48.100946178291|-48.100946178291|-48.100946178291|-48.100946178291|-48.100946178291|-49.179939842062|46.742736839113|46.742736839113|46.742736839113|46.742736839113|46.742736839113||46.742736839113|46.665429670344|46.272144298565|46.021271366556|45.884188169329|44.731859730448|43.621301808584|43.382778978599|42.740865972587|42.120129985885|41.474589687007
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||124.66726727853|124.66726727853|124.66726727853|124.66726727853|124.51527520672|124.51527520672|124.51527520672|124.26002885518|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332||120.04048498332|118.5494265894|116.28274741216|-125.04551570346|-125.04551570346|-125.04551570346|-125.41551346449|-125.41551346449|-125.41551346449|-125.41551346449||-125.85973765748|-126.64054263849|-127.33199229527|-128.07526943737|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365||120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.00815470279|120.00815470279|117.10267302792|114.13077158153|114.13077158153|113.09502319959|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989||-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-122.22550166155|-125.94803232081|-125.94803232081|-125.94803232081|-125.94803232081|-127.18053500414|-127.18053500414|-127.18053500414|-127.18053500414|-128.18670683172|-128.26130151487|-128.26130151487|-129.52383167975|-129.52383167975|-129.52383167975|-129.52383167975|-129.52383167975|-129.52383167975|119.57819354734|119.57819354734|119.57819354734|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056|117.8466144056||117.8466144056|116.08068672495|113.5918750374|-122.141647831|-122.141647831|-122.141647831|-122.141647831|-122.141647831|-122.141647831|-122.141647831|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005||-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005|-122.75707964005||-122.94898132816|-123.21749578243|-123.21749578243|-123.21749578243|-123.41082730585||-123.41082730585|-123.41082730585|-123.41082730585|-123.41082730585||-123.41082730585|-123.41082730585|-123.41082730585|-124.06869682|-125.83799683966|-126.28916568135|-127.8140718603|120.08341294319|120.08341294319|120.08341294319|120.08341294319|120.08341294319|120.08341294319|120.08341294319|120.08341294319|120.08341294319|120.08341294319|120.06793629756||120.06793629756|120.06793629756|120.06793629756|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-127.35574765997|-127.46324806973|-127.46324806973|-127.46324806973|-127.46324806973|-128.72170894195|-129.6413437266|-132.9858869335|136.41562845741|136.25624638172|135.78416379924|135.1657419628|-140.60168574189|-140.60168574189|-140.60168574189|-140.60168574189|-140.74503499312|-140.74503499312|-142.9583750968|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-144.45164887129|-144.45164887129|-145.17738783822|-146.08814478393|-146.08814478393|-146.08814478393||-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393
00282|39277|/equities/global-payments|SnP500/R1000VALUE||-84.585392282318|79.185672608515|79.185672608515|79.185672608515|79.185672608515|78.648614927023|77.798324450408|77.798324450408|76.698972764451|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323||76.611162472323|75.877959252017|75.652454164974|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334||74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.24179510964|-80.298487710039|-80.298487710039|-80.298487710039|-80.298487710039|-80.298487710039|-80.298487710039|-81.101069396381|-81.175165657778|-81.175165657778|-81.175165657778||-81.175165657778|-82.605186997276|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918||-89.547189216518|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-97.361603422451|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-103.60982939279|-106.69258760386|-107.73449487957|-107.73449487957|-108.04388608174|-108.05653878535|-109.49389056578|-109.49389056578|-109.49389056578|-109.49389056578|-110.34486835846|-110.34486835846|-111.82819226989|-112.54878969997|-113.32070685341|-113.32070685341||-113.32070685341|-113.57689487618|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754||-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-113.99676013754|-115.44447915605||-117.51428749883|-117.93972164178|-117.93972164178|-117.93972164178|-117.93972164178||-117.93972164178|-117.93972164178|-118.19735285058|-118.19735285058||-118.19735285058|-118.19735285058|-118.48678065687|-118.51864848037|-119.77727868162|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039|112.86291972039||111.68213495543|111.31929988982|111.31929988982|109.71866501837|108.67129822869|108.10049844457|108.10049844457|108.10049844457|108.10049844457|108.10049844457|107.91444466593|106.86160779531|104.77650457549|104.15062066273|104.15062066273|103.38958360041|97.901940677833|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-108.11280461882|-108.11280461882|-109.01181227631|-109.01181227631|-109.01181227631|-109.01181227631|-109.01181227631|-110.78146030579|-115.12528247916|105.86222206886|105.86222206886|105.86222206886|105.38079809409|105.05644325925|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787||104.29813623787|104.28912609887|104.28912609887|104.28912609887|104.28912609887|103.0304161583|102.91990667302|101.81797552902|101.81797552902|101.81797552902|100.39993106876
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||131.16957639106|131.16957639106|131.05397556499|129.45497203619|125.75484414491|125.75484414491|118.40371476713|116.54301878151|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-125.68714053677|-125.68714053677|-125.68714053677||-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677||-125.68714053677|-125.68714053677|-126.57094670191|-126.57094670191|-126.57094670191|-126.90148608833|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502||-127.15173100502|-128.09136951269|-129.37271497073|-129.37271497073|-129.37271497073|-129.37271497073|-129.37271497073|-129.37271497073|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512||-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-132.17149035924|123.63246875936|123.63246875936|123.33431451778|122.33086826941|122.33086826941|122.33086826941|121.98184683743|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|118.10834632493|116.30616837096|116.30616837096|116.30616837096|116.30616837096|116.30616837096|116.30616837096|116.05917740478|115.76093306088||115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.76093306088|115.57131337615|115.45657846102|114.63900673797|113.13354654235|112.4655319601|112.4655319601|112.4655319601|112.4655319601||110.37726046307|109.00044109273|108.11578127464|106.33353409856|104.63211243875|104.63211243875||104.63211243875|104.63211243875|104.63211243875|104.07234820533|103.83238113377||-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952||-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-112.02548985952|-113.80420987335|104.45390770679|104.45390770679|104.45390770679|104.45390770679|104.45390770679|104.45390770679||104.36725184924|103.70903989423|103.70903989423|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|-110.84176739037|-111.67307184338|-112.84897081719|105.11789733117|105.11789733117|105.11789733117|105.11789733117|105.11789733117|105.11789733117|104.79491693037|104.79491693037|104.79491693037|104.79491693037|104.79491693037|104.79491693037|103.88323806676|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|102.49978285376|101.69253572428|100.97670824223|100.84253860027|100.84253860027|100.64838002026|100.19764214423|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|98.965549750967||98.965549750967|98.419498756907|96.488269533372|96.488269533372|96.101132407957|94.760702573782|92.495780162818|91.739197180013|91.319665296586|90.965742066736|89.958042943075
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||-11.306011389906|-11.332512748699|-11.573347502793|10.285785239364|10.285785239364|10.285785239364|10.285785239364|10.219727667863|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|9.9691454007834|-11.475439925092||-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.822944052901||-11.862160241037|-11.866289018955|10.43851793877|10.43851793877|10.43851793877|10.43851793877|10.43851793877|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|9.8258352829204||9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.7714701082954|9.7714701082954|9.7552293439637|9.7552293439637|9.7552293439637|9.6650727113984|9.6650727113984|9.5537456622053|9.5537456622053|9.5537456622053|9.5537456622053|9.5537456622053|9.3361061006044|9.1678956249527|9.0390508681725|8.4206120206461|8.3233160198688||8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-10.48700178252|9.320505800757|9.320505800757|9.320505800757|9.320505800757|9.320505800757|9.320505800757|9.320505800757|9.184172673262|8.7665806293894||8.304040167112|-9.0770249104563|-9.0770249104563|-9.0964163382919|-9.2537954736718|-9.4847728332952|-9.4912322887655|-9.4912322887655|-9.4912322887655|-9.4912322887655|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922||-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922||-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922||-9.7375430761922|-9.7375430761922|-9.7375430761922|-9.7375430761922||-9.7375430761922|-9.7375430761922|-9.8111591536853|-9.9276769116028|-10.253807274777|-10.482008581115|-10.855009481591|9.8157127915192|9.8157127915192|9.8157127915192|9.8157127915192|9.8157127915192|9.8157127915192|9.8157127915192|9.8157127915192|9.8157127915192|9.7691259448582|9.695695142487||9.2941055083047|8.99025386937|8.99025386937|8.7132847011187|8.7132847011187|8.7132847011187|8.7132847011187|8.7132847011187|8.7132847011187|8.7132847011187|8.7132847011187|8.7132847011187|8.7132847011187|8.6886496742675|8.4615663643357|8.2009182104001|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|7.7709563944176|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.4640773753328|-8.601197028602|-8.8229966963273|-8.8358296117233|-9.0650886651594|-9.2834317548097|-9.4300375302137||-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137|-9.4300375302137
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||-57.227163188514|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256||-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.949945002185|-58.429827086778|-58.443325687156|-58.443325687156||-58.507028448037|-58.587810581979|-58.895048303709|-58.895048303709|-58.895048303709|-58.895048303709|-59.655751726479|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.783107580413|-61.784145489727||-61.784145489727|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-63.218757063881|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619||57.219089638619|56.454545907873|55.421716403849|53.658017158383|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.262575139052|51.646471647693|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.307619023854|-57.435689423409|51.39526144329|51.39526144329|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614|-55.561926566614||-55.622687238416|-55.622687238416|-55.622687238416|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-55.899436278955|-56.152328332251|-56.152328332251||-56.152328332251|-56.152328332251|-56.152328332251|-56.152328332251|-56.152328332251|-56.152328332251||-56.152328332251|-56.152328332251|-56.152328332251|-56.152328332251|-56.152328332251||-56.152328332251|-56.152328332251|-57.124457924439|-57.48765352379||-57.48765352379|-57.48765352379|-57.48765352379|-57.48765352379|-58.001284049735|-58.698037702492|-59.163151192059|-59.587391985114|-60.317657405199|-60.410335883758|-60.410335883758|-60.880726029764|-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589||-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-62.234521293668|-63.753456958239|-63.753456958239|-63.753456958239|-64.587147794894|-64.587147794894|-64.587147794894|-64.587147794894|59.730948250899|59.654941763491|-62.513936572946|-62.513936572946|-62.513936572946|-62.513936572946|-62.513936572946|-62.513936572946|-62.774364984669|-62.774364984669|-63.141378337186|-63.559246500384|-63.559246500384|-63.741190921543|-63.741190921543|-63.741190921543|-63.741190921543|-63.741190921543|-63.845211041501|-63.934891539507|-63.934891539507|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822||60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.589145498335|60.589145498335
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||20.683629773014|20.683629773014|20.683629773014|20.683629773014|20.511582239859|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|-22.600958704147|-22.600958704147|-22.600958704147|-22.600958704147||-22.600958704147|-22.600958704147|-22.600958704147|-22.600958704147|-22.756343072425|-22.773706852372|-22.773706852372|-23.054174143932|-23.74949070738|21.227198144285||21.227198144285|21.227198144285|20.878289059464|20.878289059464|20.014405390441|20.014405390441|19.703249980807|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.737862753892|-21.737862753892|-21.737862753892||-21.737862753892|-21.81790370414|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.584203710451|-23.045106355948|-23.045106355948|-23.045106355948|-23.045106355948|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987||-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-24.034011910397|-26.05945817413|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.938977734857|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323||-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-27.896116703323|-28.025205035128|-28.025205035128|-28.025205035128|-28.025205035128|-28.669115696922|-28.901795981742|-29.102550743263|-29.665055749859|-30.251728055704|27.540835142117|27.540835142117|27.540835142117|27.540835142117||27.513149738291|26.770167138818|26.411574128207|-28.470928466219|-28.470928466219|-28.470928466219||-28.470928466219|-28.470928466219|-28.470928466219|-28.470928466219|-28.470928466219||-28.470928466219|-28.470928466219|-28.470928466219|-28.470928466219||-28.470928466219|-28.470928466219|-28.470928466219|-28.745475755686|-29.282471853886|-29.803580185212|-30.676756007183|-31.23291726323|-31.481218711226|-31.641256863797|-31.641256863797|-31.665334974091|-32.004728090278|29.745748549317|29.745748549317|29.745748549317|29.745748549317|29.745748549317||29.745748549317|29.549792969798|29.549792969798|29.549792969798|29.285880950396|28.394590381456|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.822308920712|-29.822308920712|-30.10506619225|-30.472295324119|-30.688383252656|-30.895427129043|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.318821774466|27.499157228451|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.323585226166|-30.730650268249|-31.109606674703|-31.314873725608|-31.72208227762|-32.070090554913|-32.518991018622||-33.116656543247|-33.179344320287|-33.179344320287|-33.293345662686|-33.293345662686|-33.293345662686|-33.293345662686|-33.485145205601|-33.485145205601|-33.485145205601|-33.485145205601
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||-4.5137237963152|-4.5756486452368|-4.7383208315402|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053||-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8899161017446||-4.9676847100819|-5.0946495666068|-5.113794472723|-5.113794472723|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406||4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.708634535241|4.708634535241|4.708634535241|4.708634535241|4.708634535241|4.695149624533|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694||-5.4063683249699|-5.4848534771852|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5968165522492|-5.5968165522492|-6.1981792853581|-6.3394950758429|-6.3394950758429|-6.3394950758429|-6.3811055963802|-6.5022908573739|-6.5022908573739|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.6070999478689|-6.7356666564269|-6.74890948511|-6.74890948511|-6.8293438087661|-6.8914429801432|-6.8914429801432|-7.0799367050029|-7.2035405480969|-7.3116687983552|-7.3116687983552|-7.3116687983552|-7.3116687983552|-7.3476763820765|-7.3476763820765|-7.3476763820765|-7.3476763820765||-7.4777181784442|-7.5386421592292|-8.4116078344462|-8.4116078344462|-8.4702309466598|-8.7205345473022|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316||7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316||7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316||7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316||7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.8077515141316|7.7362354703493||7.7362354703493|7.7362354703493|7.566116963023|7.3915192398695|7.3511967523191|7.3511967523191|7.1627179100881|7.0985759049401|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5894340940991|6.8690575190091|6.8690575190091|6.8690575190091|6.7356196849107|6.7084190600889|6.7084190600889|6.6823825305298|6.6823825305298|6.6823825305298|6.6823825305298|6.6399807605032|6.5998627214551|6.5998627214551|6.5998627214551|6.5998627214551|6.5998627214551|6.5998627214551|6.4781808885071|6.3193677566817|6.1908350028075|6.1908350028075|6.1908350028075|6.1908350028075|6.1908350028075|6.1159280977291|6.0218641980535|6.0148491047098|5.8548325059893|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349||5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.5265972610615|5.5187185203963|5.5187185203963|5.5187185203963|5.5187185203963|5.5187185203963|5.5187185203963
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||23.775735487361|23.775735487361|23.775735487361|-25.940583110482|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036||23.430940280036|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172||23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172||23.052010076172|23.052010076172|23.052010076172|23.052010076172|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123||-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-27.166497386516|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|-26.9998197591|-26.9998197591|-26.9998197591|-26.9998197591|-28.188688917921|-28.413543034445|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476||-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-28.776204169476|-29.807448877984|-29.939473557979|-29.939473557979|-30.3410822821|-30.597583566004|-30.597583566004|-30.597583566004|-30.597583566004|-30.597583566004||-30.597583566004|-30.597583566004|-30.597583566004|-30.597583566004|-30.597583566004|-30.977314085755||-31.555905018684|-32.127626870226|-32.127626870226|-32.127626870226|-32.309942719147||-32.309942719147|-32.309942719147|-33.010491579557|-33.257769286394||-33.309148880906|-33.383592910328|-33.383592910328|-33.383592910328|-34.070103983922|-34.183447366338|-34.48438697985|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311||-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-35.178286797085|-35.178286797085|-35.819206297705|-36.131894284166|-36.171399561189|-36.171399561189|-36.171399561189|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.415209793909|-37.649679634155|-37.708532621663|-39.250657567028|-39.250657567028|35.928071318407|35.928071318407|35.928071318407|35.928071318407|35.693824829973|35.693824829973|35.693824829973|35.693824829973|35.693824829973|35.693824829973|35.459391556755|35.450431994349|34.345480790569|-37.886486624558|-37.886486624558|-37.886486624558|-38.810541151717|34.959291102576|34.959291102576|34.959291102576|34.959291102576|34.959291102576||34.959291102576|34.959291102576|34.959291102576|34.959291102576|34.959291102576|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.16889136903|-127.16889136903|-127.16889136903|-127.67515673762|-128.8918431084|-129.42121217434|-130.56029083348||-130.56029083348|-130.56029083348|-130.56029083348|-130.56029083348|-130.56029083348|-130.6247706106|-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069||-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882||124.39386771882|124.39386771882|124.39386771882|124.39386771882|123.89651853469|122.41390887263|120.9857192779|120.9857192779|120.9857192779|120.25294117547|120.25294117547|120.25294117547|118.78743536845|117.01821245501|116.27532232415|114.90257812221|112.71064520631|112.01682568429|111.87925488019|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491||-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-126.27161503156|117.43391757149|117.43391757149|117.37843826235|116.94603554924|116.94603554924|116.86614966083|116.49683480449|114.94704082483|113.99503991863|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|111.63878593184|110.61642455765|109.94880548791|109.6000661461|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494||108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.35138561494|108.15664649606|108.15664649606|107.71572002438|-113.05212241058|-113.05212241058|-113.05212241058|-113.05212241058||-113.05212241058|-113.05212241058|-113.05212241058|-113.05212241058|-113.05212241058|-113.11735864088||-114.40706449532|-114.71037025179|-114.71037025179|-114.71037025179|-114.71037025179||-114.71037025179|-114.71037025179|-114.71037025179|-114.71037025179||-114.71037025179|-114.71037025179|-114.71037025179|-114.71037025179|-115.35292095305|-116.1972232832|-118.67024739733|-118.80805602063|-119.51373435819|-119.51373435819|-120.50969941709|-123.89328021577|118.54940370206|118.54940370206|118.54940370206|118.54940370206|118.54940370206|118.54940370206||118.26211753029|116.54235262493|116.17206355841|114.70284283725|113.3195484277|112.49470729348|112.49470729348|112.49470729348|112.46540099795|112.46540099795|112.46540099795|112.37413448384|112.37413448384|110.49530052913|-116.87789986736|-116.87789986736|-116.87789986736|-116.87789986736|-117.23322373636|-118.48885982575|-119.74817687209|-119.88519489694|-120.4294725633|-120.4294725633|116.31975504188|116.31975504188|116.31975504188|116.31975504188|116.31975504188|116.31975504188|113.41815376611|113.41815376611|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|112.86812132436|112.15549362335|112.15549362335|112.15549362335|112.15549362335|112.03435249143|112.03435249143|112.03435249143|112.03435249143|112.03435249143|111.72761365896|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.05799184839||111.05799184839|110.14054919393|109.54838912919|109.17265497793|108.53739364003|107.46913324302|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|72.529586968285|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134||72.370897998134|71.49432149262|71.49432149262|68.398139586391|68.24070571787|67.187959288302|67.026363795271|66.914850492466|65.142414999118|65.142414999118||65.142414999118|65.142414999118|65.142414999118|65.142414999118|65.142414999118|65.142414999118|64.18151744219|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094||63.628691577094|63.628691577094|63.628691577094|63.628691577094|62.321344692593|61.630385009321|60.361812370654|60.238536373622|60.238536373622|59.255318871082|56.344243410496|56.054157658052|55.086286354541|54.954897448195|54.954897448195|54.954897448195|54.212664653607|53.792105512054|53.792105512054|53.523561296895|52.753680558155|50.776867914145|-59.283019985594|-59.283019985594|-59.283019985594||-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-63.0091403025|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.213148485925|-65.213148485925|-65.266809873345|-65.319556259524|-65.319556259524|-66.585757387359|-67.987781145732|-67.987781145732|-67.987781145732|-67.987781145732|-67.987781145732|-67.987781145732|-68.394757803459|62.960992878928|62.960992878928|62.960992878928|62.960992878928|62.788530233321|62.788530233321|62.788530233321|61.653919726409|57.119356082322|57.020949600407||56.761613684968|56.155773831822|55.735356038266|55.735356038266|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954||-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954||-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954|-60.029520746954||-60.029520746954|-60.301067719733|-61.320076608962|-61.406511813409||-61.406511813409|-61.752237459032|-62.180800910358|-62.645735735766|-64.234148655856|-64.918826697628|-65.787562500945|-67.446180276861|62.915098171502|62.915098171502|62.915098171502|62.915098171502|62.915098171502|62.915098171502|61.97288341552|-65.396124728245|-65.396124728245|-65.396124728245||-65.396124728245|-65.396124728245|-65.396124728245|-65.396124728245|-65.396124728245|-65.396124728245|-65.611248740138|-66.328333705201|-67.152308827787|-67.50756579654|-68.280318485549|-68.372523452232|-69.266784192666|-69.28717814722|-69.557195147301|-70.380336368982|-70.380336368982|-70.380336368982|-70.380336368982|-70.696797349249|-70.696797349249|-70.696797349249|-71.041057774529|-72.323148724222|-73.005117624759|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.655185877496|68.655185877496|68.238400974996|67.865736762102|67.865736762102|67.839152432609|67.492532260536|67.492532260536|67.418369619183|66.398480711813|66.398480711813|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164||64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|63.731703555409|63.029951294068|62.011240772264|62.011240772264|62.011240772264|61.642208951333
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||-369.24797497489|-369.24797497489|-369.24797497489|-369.24797497489|-369.24797497489|-370.80441772384|-378.19991590626|-384.8643491759|-389.20515286654|-389.20515286654|-389.32626509368|-389.41306162101|-389.41306162101|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049||362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049||362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|361.84153096022|361.84153096022|358.979500207|358.16705915801|358.16705915801|358.16705915801|356.61258108069|356.61258108069||356.61258108069|356.61258108069|356.61258108069|356.61258108069|354.96898250502|351.07775603314|341.4291792024|336.53796705812|333.38580676813|330.32783054532|325.59670177729|325.59670177729|323.33161328933|320.7945575041|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-357.29700430982||324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|320.34530366606|319.80925023496|317.37165702648|316.11933245998|310.42315117895|309.25862735067|309.25862735067|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804||310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804|310.45660393804|306.43781961163|306.43781961163|306.43781961163|305.7867439451|301.64111900207|301.64111900207|301.64111900207|301.64111900207|301.64111900207|294.4470485154|294.4470485154||-313.39102249432|-313.39102249432|-313.39102249432|-313.39102249432|-313.39102249432|-313.39102249432||-313.39102249432|-313.39102249432|-313.39102249432|-313.39102249432|-318.6932915617||-318.6932915617|-319.11115783331|-321.09645995694|-323.3187014417||-323.3187014417|-323.3187014417|-323.3187014417|-323.3187014417|-326.88298742817|-328.44667331429|-334.35427069629|-334.35427069629|-336.76697428983|-338.77473123919|-338.77473123919|-343.40691776685|-343.64158397705|-345.46121465929|-349.60746025783|-351.73937478518|-351.73937478518|-351.73937478518||-352.52426157763|-352.52426157763|-352.52426157763|-354.47639307236|-355.338229648|-359.5219153207|-362.10408939713|-367.39288165165|-369.38598110492|-376.77379481359|-376.77379481359|-382.81032845228|-382.86116698567|-382.86116698567|-382.86116698567|-383.16909348505|-387.42462071624|-387.42462071624|-387.42462071624|-390.00624327358|-393.20356579396|-393.20356579396|-398.42007425729|-400.52180627654|387.04536965593|387.04536965593|387.04536965593|387.04536965593|383.6042979901|382.9449327837|382.9449327837|-403.86135712287|-403.86135712287|-403.86135712287|-403.86135712287|-403.86135712287|-403.86135712287|-411.27816603604|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|379.44098910906|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228||376.01295227257|373.94938558171|373.18269235371|372.1412408802|371.37664222421|367.46461867956|362.02451493639|357.23892738971|355.44687305726|352.96374804485|351.02971041984
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||-18.334694765398|-18.363550714198|-18.49178410011|-18.49178410011|-18.722537363431|-19.228596602105|18.03651127155|18.03651127155|17.65501207042|17.451124760048|17.425653433257|17.425653433257|17.425653433257|17.425653433257|17.425653433257|17.314881965768|17.314881965768|17.211837227452|17.211837227452|17.211837227452||17.211837227452|16.914819116182|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503||-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503||-17.979536160503|-18.010318023931|-18.321607060934|-18.321607060934|-18.321607060934|-18.321607060934|-18.321607060934|-18.321607060934|-18.685397196374|-18.787344840439|-18.787344840439|-18.787344840439|-18.797026743792|-19.086696534579|-19.249662405059|-19.451282845338|-19.451282845338|-19.451282845338|-19.483904161276|-19.506004534631|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701||-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-20.376668440083|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563||-20.70142459563|-20.70142459563|-20.70142459563|-20.867138541314|-21.054320614176|-21.378688804128|19.880746046366|19.880746046366|19.880746046366|19.880746046366|19.880746046366|19.880746046366|19.880746046366|19.880746046366|19.880746046366|-21.173905001031|-21.173905001031|-21.173905001031|-21.173905001031||-21.173905001031|-21.173905001031|-21.173905001031|-21.173905001031|-21.173905001031|-21.173905001031||-21.173905001031|-21.173905001031|-21.173905001031|-21.173905001031|-21.173905001031||-21.173905001031|-21.173905001031|-21.522950183403|-21.543189291453||-21.543189291453|-21.543189291453|-21.5623322881|-21.5623322881|-21.992867937434|-22.118114613148|-22.118114613148|-22.166793662809|-22.618381533912|20.961735665009|20.961735665009|20.961735665009|20.961735665009|20.961735665009|20.961735665009|20.961735665009|20.961735665009|20.961735665009||20.961735665009|20.679705870599|-22.241412518793|-22.241412518793|-22.241412518793|-22.241412518793|-22.241412518793|-22.241412518793|-22.593237636678|-22.996652866064|-23.424086521631|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.342636863848|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.771878117204|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.438081761044|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142||21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.183769213399|20.879049498991|20.683711766464|20.683711766464|20.683711766464|20.683711766464
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918||-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.804323130445|-18.013969771946|-18.169966345456|15.926585842273|15.926585842273|15.926585842273||15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.024123590413|-17.474335560026|-17.474335560026|-17.474335560026|-17.474335560026|-17.474335560026|-17.474335560026|-17.57620613754|-17.887173310256|-18.007970376518||-18.062185011413|-18.062185011413|-18.487428517371|-19.253197876645|-19.94615800296|-20.770788221138|-20.770788221138|-21.541436827912|-21.541436827912|-21.541436827912|-21.541436827912|-21.561596407641|-22.4128848338|-22.826291272584|-22.826291272584|-22.826291272584|-22.826291272584|-22.826291272584|-23.400601490276|-23.897889993739|-23.966544573122|-24.428422703247|-24.428422703247|-24.428422703247|-24.596631109533||-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-25.018678201367|-27.600520890211|-27.846437874699|-27.846437874699|-27.846437874699|-27.846437874699|-27.914109446039|-27.914109446039|-27.914109446039|-27.914109446039|-27.914109446039|-28.455400283061|-28.509810478675|-28.509810478675|-28.509810478675|-28.509810478675|-28.509810478675|-28.509810478675|-28.796834511775|-28.796834511775|-28.796834511775|-28.796834511775|-28.945371463583|-28.970413025536|-29.636569985988|-29.759311132895|-29.759311132895|-29.759311132895|-29.759311132895|-29.759311132895|-29.759311132895|-29.759311132895|-29.759311132895|-30.040995630144||-31.009150329032|-31.104111475855|-31.321012385586|-31.863902074209|-31.927114149057|-32.134015873762|-33.854185346864|-34.466314395953|-34.466314395953|-34.466314395953|-35.053681780551|-35.523814017745|-35.997571105396|-36.676188065647|33.512944783728|33.512944783728|33.512944783728|33.512944783728|33.512944783728||33.512944783728|32.999145284803|32.450337268149|32.381765419946|31.955793653048|30.973326031938||-33.901488323293|-33.901488323293|-33.901488323293|-33.901488323293|-33.901488323293||-33.901488323293|-33.901488323293|-33.901488323293|-33.901488323293||-33.901488323293|-34.016653823943|-34.260077264674|-34.772597713346|-35.504553286096|-35.827834941569|-36.561483014097|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006||33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|31.777863907478|31.305076151206|31.305076151206|31.305076151206|31.305076151206|30.288240146984|-33.628121231097|-33.628121231097|-33.628121231097|-33.628121231097|-33.628121231097|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.989921606833|-34.175829928511|-34.433921965618|-35.003523571248|-35.271972054635||-35.894967152448|-35.946319505721|-35.946319505721|-36.29600740323|-36.29600740323|-36.29600740323|-36.29600740323|-36.654172111987|-37.481304567654|-37.952137391753|-37.952137391753
00294|6405|/equities/henry-schein|SnP500/R1000VALUE||-72.652720906136|-73.332744467919|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.789515557539|-74.791680934972|-74.989645155699|70.457244504228|70.457244504228|70.457244504228|70.457244504228|70.457244504228|70.457244504228|70.457244504228||70.457244504228|69.714716607481|69.155944307829|69.155944307829|69.08688169959|68.98208964139|68.38894610055|68.38894610055|68.38894610055|68.38894610055||68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|67.881052172269||67.456431681149|67.456431681149|67.456431681149|67.456431681149|66.032147414411|65.851826357538|65.092808908549|64.415879654697|64.415879654697|64.144311083479|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775||-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.527892880844|-72.970994955088|-73.227978786194|-73.227978786194|-73.227978786194|-74.246086421238|-74.597321738387|-75.134803813458|-75.460294542327|-75.460294542327|-75.460294542327|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-78.524826064694|-78.824672715518|-79.531723888553|-81.649693073869|-81.957107996632|75.820218676997|75.820218676997|75.820218676997|75.820218676997|75.820218676997||75.820218676997|75.820218676997|75.820218676997|75.820218676997|75.820218676997|75.820218676997|75.820218676997|75.820218676997|74.102440422038|74.102440422038|74.102440422038|74.102440422038|73.512442448912|70.987090273232|70.252325662342|69.490159957457|69.490159957457|69.133961156622|-74.234291462709||-74.234291462709|-74.234291462709|-74.234291462709|-74.234291462709|-74.234291462709|-74.234291462709||-74.234291462709|-74.234291462709|-74.234291462709|-74.234291462709|-74.478074396771||-74.974639191807|-75.246263785031|-75.707970276001|-75.707970276001||-75.707970276001|-75.895615095124|-75.895615095124|-76.147348715448|-78.273853087732|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522|71.232963127522||71.232963127522|70.030384045359|70.030384045359|67.909939016257|67.909939016257|67.909939016257|67.909939016257|65.5263216378|-71.949350901382|-71.949350901382|-72.229557642161|-73.025565501516|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.400613468857|67.400613468857|67.400613468857|67.400613468857|67.400613468857|67.400613468857|67.400613468857|66.214121119311|-71.675552609632|-71.675552609632|-71.675552609632|-71.675552609632|-71.675552609632|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836||-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||178.25717659876|178.25717659876|178.25717659876|171.75340661522|171.75340661522|171.75340661522|169.84837230041|169.84837230041|164.89498353882|164.51775684272|-175.2062324253|-175.2062324253|-175.2062324253|-176.73959566582|-176.73959566582|-176.73959566582|-176.73959566582|-179.1878847174|164.10235552084|164.10235552084||164.10235552084|163.45795392208|160.99872767281|160.99872767281|160.99872767281|160.99872767281|160.99872767281|160.99872767281|160.60484260776|160.60484260776||159.35397326058|159.35397326058|159.35397326058|159.35397326058|158.32669646547|157.13623690391|156.02525705523|152.19965102084|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489||-164.90072604489|-164.90072604489|-166.42192216793|-169.38477564829|-170.80085681298|-172.97956682156|-175.48577949086|-175.48577949086|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.618476704|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103||-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-179.18679355519|-179.18679355519|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.83476269053|-180.83476269053|-181.00530171181|-182.67975536745|-186.28667107071|-187.36963950755|-190.17126455972|-190.35651981244|-192.55999641297|172.1407235243|172.1407235243|167.76463075237|164.49286565719|164.49286565719|164.49286565719|164.49286565719|164.49286565719|164.49286565719|164.49286565719|164.49286565719|160.21801577605|156.72637061054|152.13152863113|149.57698076663|147.75382866606||147.75382866606|147.48869943337|145.1649391355|144.04632570367|-155.08698439421|-155.08698439421|-155.08698439421|-155.08698439421|-156.85280624828|-158.79198558023|-160.91668177864|-160.91668177864|-160.91668177864|-161.48329778067|-161.48329778067|-161.48329778067|-162.02951055491|-164.32437394421|-166.2139038548||-166.2139038548|-166.2139038548|-166.62599950203|-168.86500385479|-171.70943947055|-173.6349389842||-176.0738196694|-180.23869401472|-180.62688023798|168.579363909|168.579363909||168.579363909|168.579363909|168.579363909|168.579363909||168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|168.579363909|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138||-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-183.42890995113|-187.84490699865|170.97270993713|170.97270993713|-184.14124379853|-184.14124379853|-184.14124379853|-185.30468840841|-186.87008407757|-186.87008407757|-186.87008407757|-186.87008407757|-187.13692779723|-187.33937412041|-189.91009570815|-189.91009570815|-189.91009570815|-189.91009570815|-189.91009570815|-192.26066644167|-193.11822204006|-193.11822204006|-193.11822204006|-194.31914689157|-195.11658281277|-195.11658281277|-196.68564472143|-197.19549254361|-197.19549254361|-197.52943419288|-198.57837675755|-201.22553760414|-201.26050816081|-201.26050816081|-201.26050816081|-201.26050816081|-201.26050816081|-201.26050816081|-203.75723288348|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|189.45196193285|189.03828561116|188.28192317722|188.28192317722|188.28192317722||188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|||||||||||||143.3857658714|143.3857658714|143.3857658714|143.3857658714|143.3857658714|141.53834876418|141.31982972224|137.23260007522|135.96078862685||135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685||135.84615569134|135.18016746331|134.37268603055|134.37268603055|132.05758415558|131.23581840041|130.76564695043|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087||-137.66906311087|-137.66906311087|-139.41862267446|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-141.893899335|-142.35748949443|-142.35748949443|-142.35748949443|-142.44609970952|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806||-147.10251796644|-147.10251796644|-147.3050205222|-148.26108107396|-148.26108107396|-148.26108107396|-148.26108107396|-148.26108107396|-148.5420410879|-153.90282872072|-162.55758129613|151.49859784589|151.49859784589|151.49859784589|151.49859784589|151.49859784589|151.49859784589|149.30011678786|147.6315147198|145.91723037172|145.54886813085|143.95652553683|141.07335336612|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|141.79646817812|141.79646817812|141.79646817812|141.79646817812|141.79646817812|141.79646817812|141.79646817812|141.79646817812|141.79646817812|140.70663687|-148.37518037391||-148.37518037391|-148.37518037391|-148.37518037391|-148.37518037391|-148.37518037391|-148.37518037391|-148.37518037391|-148.37518037391|-148.37518037391|-148.37518037391|-151.6463007776|142.04902327534|142.04902327534|142.04902327534|142.04902327534|142.04902327534|142.04902327534|142.04902327534|142.04902327534||142.04902327534|140.85363836285|138.94316260016|136.69964267585|135.93599925409|133.46610509433||130.37289536306|129.83487820966|-137.71489655949|-137.71489655949|-137.71489655949||-137.71489655949|-137.71489655949|-137.71489655949|-137.71489655949||-137.71489655949|-137.71489655949|-137.71489655949|-139.14210698315|-141.97400704698|-143.02140428044|-146.51754084139|-148.70275635751|-148.99038912089|141.36572215793|141.36572215793|141.36572215793|141.36572215793|141.36572215793|141.36572215793|141.36572215793|141.36572215793|141.36572215793||141.36572215793|141.36572215793|141.36572215793|141.36572215793|141.36572215793|139.73413284882|139.0743292421|139.0743292421|137.71147395172|136.71547371589|135.40424080107|135.40424080107|135.40424080107|135.40424080107|135.40424080107|135.40424080107|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|131.76674399874|131.20693774246|130.57395887401|127.72749700658|127.72749700658|127.72749700658|127.72749700658|127.72749700658|127.72749700658|127.1388913273|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-136.41338776166|-137.06214095406|-137.06214095406|-139.25071071312|-141.37689848658|-142.82405122912||-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437||19.715224737437|19.199694415498|19.138881861634|19.138881861634|17.158032566759|17.158032566759|17.045592050257|16.771492347202|16.771492347202|16.771492347202||16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.729903284136|16.664380246316|16.664380246316|16.664380246316|16.459505486848|16.459505486848|16.459505486848|16.459505486848|16.459505486848|16.457642198714||16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.322657824791|16.174342633659|15.31538115759|15.227089683428|14.951624944724|14.951624944724|14.951624944724|14.87263973876|14.534043721845|14.179795359008|14.179795359008|14.010328397081|13.688974390345|13.149416934469|13.07574077339|-15.190164751591|-15.190164751591||-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-16.714627419116|-17.011113661473|-17.011113661473|-17.011113661473|-17.332348737391|-17.561498440274|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.881053154749|-17.967003125926|-18.125559139009|-18.348954942222|-20.455971058204|-20.860119617518|-20.860119617518|-21.575455969421|-21.575455969421|-22.137728180982|-22.280312603022|-22.280312603022|-22.79945868177|-23.066208599662|-23.066208599662|-23.066208599662|-23.066208599662||-23.066208599662|-23.066208599662|-23.066208599662|-23.169389226169|-23.169389226169|-23.169389226169|-23.169389226169|-23.169389226169|-23.169389226169|-23.35780978438|-24.002050349412|-24.048322833575|-24.477303360344|-24.668114395541|22.49217478385|22.49217478385|22.301027897888|22.218364322509|21.445960561794||21.403844983889|21.353438756547|21.011043334098|-23.119321859059|-23.119321859059|-23.119321859059||-23.119321859059|-23.119321859059|-23.119321859059|-23.119321859059|-23.119321859059||-23.204801811308|-23.244814508361|-23.244814508361|-23.244814508361||-23.244814508361|-23.244814508361|-23.244814508361|-23.244814508361|-23.544792406208|21.11938262653|21.11938262653|21.11938262653|21.11938262653|21.11938262653|21.11938262653|21.11938262653|21.012647477252|20.661914201559|20.661914201559|20.661914201559|20.661914201559|20.661914201559||20.661914201559|20.661914201559|20.661914201559|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.118900824664|19.834057544203|19.440619069704|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-21.036824707814|19.54669739241|19.54669739241|19.54669739241|19.54669739241|19.504108815663|19.495120584163|19.414982703559|19.414982703559|19.414982703559|19.414982703559|19.414982703559|19.153591477465|18.926145910766|18.918479680514|18.84223106641|18.84223106641|18.84223106641|18.84223106641|18.726368355955|18.32624257958|17.370713699263|17.128459917617|17.013994354172|17.013994354172|16.424215469276|16.147238476977|-18.123133210601|-18.123133210601|-18.123133210601|-18.123133210601|-18.241260082922|-19.208514511451|-19.208514511451|-19.208514511451|18.030159119082|18.030159119082||18.030159119082|17.897529741374|17.897529741374|17.897529741374|17.897529741374|17.688316182127|17.470651869234|17.225168179865|17.16403464255|17.16403464255|-18.846863142931
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||-277.65319478092|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|261.22120406436|258.80202441134|258.80202441134|258.80202441134||258.80202441134|254.82613409799|252.31070835107|249.67132538682|246.56647712793|241.8838588069|241.8838588069|241.8838588069|241.8838588069|241.8838588069||241.8838588069|241.8838588069|241.8838588069|241.8838588069|241.8838588069|241.8838588069|240.16707052898|239.52118316968|237.71853994087|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215||237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36122412402|236.35449120936|236.35449120936|236.35449120936|236.35449120936|234.95513298707|223.96782977146|223.96782977146|220.48147738821|217.98976723214|217.98976723214|215.79085092036|208.37733215191|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091||-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-232.52932735919|-235.11207153001|-242.29897341904|-244.07132129622|-244.07132129622|-244.07132129622|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-252.95823364078|-255.63470543556|-261.18550627687|-266.15750951743|-272.51286813921|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425||255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|255.35561862425|250.12069231091|246.833346749|245.6544954519|245.51526018186|245.51526018186|245.00694768742|241.97438343714|239.81376381661|-252.74851435399|-252.74851435399|-252.74851435399|-252.74851435399|-252.74851435399||-252.74851435399|-252.74851435399|-252.74851435399|-252.74851435399|-252.74851435399|-254.75137653959||-254.75137653959|-254.75137653959|-257.34069591774|-257.78799688831|-258.35470065406||-258.35470065406|-258.35470065406|-258.35470065406|-258.35470065406||-258.35470065406|-258.35470065406|-258.35470065406|-258.35470065406|-260.62483998726|247.2739989155|247.2739989155|247.2739989155|247.2739989155|247.2739989155|247.2739989155|247.2739989155|247.2739989155|245.31333063636|244.40437263996|244.40437263996|244.40437263996|244.40437263996||244.40437263996|244.40437263996|244.40437263996|242.35265884963|241.60892918582|241.60892918582|241.60892918582|241.60892918582|241.60892918582|241.60892918582|241.39991307783|239.94070139696|239.94070139696|236.8509276793|235.1065817327|234.90787320343|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.03384490108|228.10760514046|228.02132171792|228.02132171792|227.96904398779|226.44449728705|225.94610043342|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|220.40340616942|217.95156142712|217.03422935804|214.3637323301|214.3637323301|213.80517683217|210.79463482112|208.32570712003|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314||207.83993596314|207.83993596314|206.43388610385|206.43388610385|206.43388610385|206.43388610385|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||62.623931003985|62.623931003985|62.623931003985|62.623931003985|62.623931003985|62.623931003985|62.422146136427|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.081263878331|61.547737283161|61.388303806932|61.388303806932||61.388303806932|61.388303806932|61.388303806932|61.388303806932|61.388303806932|60.187005840575|60.061118694185|59.96235486759|59.834706451361|59.834706451361||59.834706451361|59.834706451361|59.834706451361|59.834706451361|59.523559943244|59.483952406828|59.272174071144|58.614078944338|57.771199801909|56.614337289054|56.606714817902|55.996744788379|55.803868286199|55.803868286199|55.803868286199|55.158740776984|53.459156851203||53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|-57.831132030001|-57.831132030001|-57.831132030001|-57.831132030001|-58.902645216508|-59.310716958093|-61.767743370321|-62.455825670324|-62.637027802029|-62.730245750958|-62.730245750958|-62.730245750958|-62.730245750958|-62.730245750958|-62.730245750958||-62.880272937941|-63.281136275582|-63.805839095495|-63.805839095495|-63.805839095495|-64.262321403713|-64.422160636591|-64.422160636591|-64.422160636591|-64.422160636591|-64.422160636591|-64.422160636591|-65.234066551711|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.420036672759|-65.420036672759|-65.420036672759|-65.420036672759|-65.420036672759|-65.870495027092|-66.045010741279|-66.045010741279|-66.045010741279|-66.045010741279|-66.045010741279|-66.045010741279|-66.841934609993|-67.461037556975|-67.552820118102|-67.913691953191|-68.885372793779|-68.885372793779|-68.885372793779|-68.885372793779|-68.885372793779|-68.885372793779|-68.885372793779||-68.983137620937|-69.525483570111|-69.562202517205|-70.750806274744|-70.750806274744|-71.197841475112|-72.870381061349|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279|-74.383029473279||-74.383029473279|-74.383029473279|-74.665584048137|-75.217873317781|-76.233764327771|-76.233764327771||-76.233764327771|-76.233764327771|-76.233764327771|-76.233764327771|-76.233764327771||-76.233764327771|-76.233764327771|-76.307049535683|-76.307049535683||-76.307049535683|-76.307049535683|-76.307049535683|-76.61950511289|-77.331667786973|-78.474655153007|-78.474655153007|-79.512735797814|-79.512735797814|-79.512735797814|-79.512735797814|-79.512735797814|-79.851925375121|-80.309917982041|-81.233240930702|-82.190269091025|-82.605851917681|-82.655238198553||-82.655238198553|-82.655238198553|-82.655238198553|-82.655238198553|-82.655238198553|-82.655238198553|-83.20821703646|-83.20821703646|-83.20821703646|-83.518296334185|-84.324351593612|-84.324351593612|-84.324351593612|-84.324351593612|-84.777445638292|-84.777445638292|-84.777445638292|79.529227746733|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.273977534394|78.273977534394|78.273977534394|78.258312084521||78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||-29.772052035656|-29.806169759263|-30.26629963079|-30.444222134118|-30.63191463524|-30.974348937736|-31.188009685846|-31.188009685846|-31.188009685846|-31.188009685846|-31.536398510769|-31.546362467098|-31.546362467098|-31.546362467098|29.684338682783|29.684338682783|29.684338682783|29.485375636034|29.422600784964|29.422600784964||29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964||29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.05844618553|28.945130823281|28.945130823281|28.945130823281|28.945130823281|28.675145359201|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333||-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.880549066129|-30.880549066129|-30.880549066129|-30.880549066129|-30.880549066129|-30.947992533891|-30.947992533891|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219||29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|28.952441023933|28.952441023933|28.943822753812|28.459802614743|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|27.827440759856|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753|-29.776824136753||-30.034227131054|-30.034227131054|-30.352752630628|-30.469170191462|-30.754911531535|-30.807679297226|-31.171270566832|-31.171270566832|-31.463633119675|-31.479037562578|-31.492788361254|-31.492788361254|-31.492788361254|-31.492788361254|-31.492788361254|-31.492788361254|-31.492788361254|-31.492788361254|-31.492788361254||-31.492788361254|-31.492788361254|-31.684487394429|-31.866096236018|-31.943718196846|-32.03508409097||-32.03508409097|-32.503149918209|-32.582388908213|-32.887704804527|-32.887704804527||-32.887704804527|-33.175227433429|31.408228886239|31.408228886239||31.408228886239|31.408228886239|31.408228886239|31.408228886239|31.408228886239|31.408228886239|31.408228886239|31.408228886239|31.408228886239|31.408228886239|31.280532002573|30.828925159381|30.814914521029|30.518794386973|30.511101296412|30.511101296412|30.511101296412|30.511101296412||30.240112678725|29.783179910667|29.493816225272|-31.141809377853|-31.141809377853|-31.141809377853|-31.141809377853|-31.141809377853|-31.748863646937|-31.748863646937|-31.748863646937|-31.781995092335|-31.781995092335|-31.781995092335|-31.982372470227|-31.982372470227|-31.982372470227|-31.982372470227|-31.982372470227|-31.982372470227|-32.13519212441|-32.289936825483|-32.449816505162|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961||30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||-16.698727478554|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.407989875572|15.407989875572|15.407989875572|15.407989875572|15.407989875572|15.407989875572|15.361100506007|15.353166711793|15.307407419401|15.141952421484|15.141952421484|15.141952421484||15.141952421484|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525||15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.013433832287|14.829926696485|14.558529870451|14.456855594302|14.456855594302|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874||14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.382787705586|13.552819677112|13.492577177416|13.326570449884|13.326570449884|13.326570449884|13.268411568597|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446||-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-15.270165656892|-15.325296399808|-15.325296399808|-15.325296399808|-15.605001976993|-15.868424312833|-15.881024486393|-15.881024486393|-15.881024486393|-15.881024486393|-16.258753070229|-16.258753070229|-16.258753070229|-16.258753070229|-16.258753070229|-16.342503769523|-16.617781938586|-17.02003559964|-17.102594981544|-17.102594981544|-17.102594981544|-17.102594981544|-17.102594981544|-17.284992701174|-17.284992701174|-17.324940859978|-17.324940859978|-17.404192422228|-17.404192422228|-17.404192422228|-17.404192422228|-17.404192422228|-17.404192422228||-17.404192422228|-17.404192422228|-17.404192422228|-17.54271334895|-17.580214265082|-17.580214265082|-17.580214265082|-17.580214265082|-17.659399472016|-17.659399472016|-17.988888976919|-17.988888976919|-18.117932688249|-18.164556304908|-18.164556304908|-18.164556304908|-18.164556304908|-18.164556304908|-18.164556304908||-18.164556304908|-18.164556304908|-18.164556304908|-18.164556304908|-18.164556304908|-18.164556304908||-18.241173947626|-18.563525531881|-18.592038234802|-18.592038234802|-18.703098174303||-18.862330724099|-19.081478968041|-19.120500380451|-19.120500380451||-19.120500380451|-19.120500380451|-19.120500380451|-19.120500380451|-19.611749575324|17.905131717203|17.905131717203|17.905131717203|17.905131717203|17.905131717203|17.823187104564|17.823187104564|17.642708504312|17.604167172437|17.604167172437|17.604167172437|-18.435561438542|-18.435561438542||-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.447845534198|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.346878465692|17.276532421156|17.153090858508|16.805378384115|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028||16.623378388028|16.33458785651|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785||24.189555318785|23.554506045395|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-26.287374666865||-26.287374666865|-26.45661850876|-26.45661850876|-26.45661850876|-26.98096498854|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.539179803938|-27.672976919909|27.154285942032|27.154285942032||27.154285942032|27.154285942032|27.154285942032|27.154285942032|27.107220845108|27.107220845108|26.634167629854|26.634167629854|26.415793579762|26.415793579762|24.552271703819|24.141967512876|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094||-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-27.697526454236|-29.597929567666|-29.597929567666|-29.597929567666|-30.301282770734|-30.557925947619|-30.613571685692|-30.613571685692|-30.613571685692|-30.613571685692|-30.995634231457|-31.100480014355|-31.100480014355|-31.100480014355|-31.100480014355|-31.100480014355|-31.100480014355|-32.178033014438|-32.335278354569|-32.335278354569|-32.335278354569|-32.335278354569|-32.598364444225|-33.481500102228|-33.481500102228|33.028329932104|33.028329932104|33.028329932104|33.028329932104|32.75412928993|32.622100484973|32.404898154079|31.876406019859||-34.172730229155|-34.172730229155|-34.172730229155|-34.172730229155|-34.172730229155|-34.172730229155|-34.172730229155|-34.172730229155|-34.172730229155|-34.172730229155|-34.752267028461|-34.752267028461|-34.752267028461|-34.752267028461|-34.752267028461|-34.752267028461|-34.752267028461|-34.752267028461|-34.752267028461||-34.752267028461|-34.752267028461|-34.963480352926|-34.963480352926|-34.963480352926|-34.963480352926||-34.963480352926|-34.963480352926|-34.963480352926|-34.963480352926|-34.963480352926||-35.14484289493|-35.14484289493|-35.719993149857|-35.855243754819||-35.855243754819|-35.855243754819|-35.855243754819|-35.89962501044|-36.513083770484|-36.923326203791|-37.492516303027|-37.888632006076|-37.980592603333|-37.980592603333|-39.11426996616|-39.216679642222|-39.216679642222|-39.216679642222|-39.216679642222|-39.216679642222|-39.216679642222|-39.216679642222||-39.587143021183|36.61317265767|36.271026328075|35.74947431669|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.236575153336|35.039691675427|35.039691675427|34.931600505248|34.848445183851|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.087150151509|33.410722687264|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976||33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.308988413075|33.308988413075|33.308988413075|33.308988413075|33.308988413075
00303|8169|/equities/humana-inc|SnP500/R1000VALUE||224.38897937796|224.38897937796|223.85914955162|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-242.44383959984|-243.09482357475|-244.40258717507|226.92161207081|226.92161207081|226.92161207081|226.92161207081|226.92161207081|226.92161207081||226.92161207081|226.92161207081|226.92161207081|223.80345270238|221.66105187824|220.680932559|220.680932559|220.680932559|220.680932559|220.680932559||220.6354878097|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951||219.66604411951|219.66604411951|219.66604411951|219.66604411951|-252.53137179996|-252.53137179996|-252.53137179996|-261.81651530426|-267.77391131897|-278.22713050334|-278.310143783|-281.87403671202|-282.08616248167|-285.71735796439|-290.43936278541|-291.84503054309|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-295.78900973153||256.074886531|256.074886531|256.074886531|256.074886531|256.074886531|253.04704292403|253.04704292403|253.04704292403|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-277.94899960612|-280.6943908384|-286.34960340687|-287.78384584967|-287.78384584967|-287.78384584967|-287.78384584967|-287.78384584967|-287.78384584967|-287.78384584967|-287.78384584967|-287.78384584967|-288.79667564214|-288.79667564214|-288.79667564214|-288.79667564214|-288.79667564214||-288.8101829509|-293.37742444984|-294.87206746315|-294.87206746315|-296.36951384252|271.10543429695|271.10543429695|271.10543429695|271.10543429695|271.10543429695|271.10543429695|271.10543429695|271.10543429695|271.10543429695|270.32603695483|263.28745331699|263.28745331699|258.19243778293|258.19243778293||258.19243778293|258.19243778293|258.19243778293|258.19243778293|257.66826888262|245.05917137131||241.76027038932|241.76027038932|-266.7656061935|-266.7656061935|-266.7656061935||-266.7656061935|-266.7656061935|-266.7656061935|-266.7656061935||-266.7656061935|-266.7656061935|-266.7656061935|-266.7656061935|-270.54516970312|-279.40972971028|-294.05048194535|-295.76353767853|-301.39336997647|-304.75181052307|278.39785138475|278.39785138475|278.39785138475|278.39785138475|278.39785138475|278.39785138475|278.39785138475|278.39785138475||278.39785138475|278.39785138475|278.39785138475|269.1020539746|263.15060949163|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|253.24626731369|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-281.56968008384|-281.56968008384|-281.56968008384|-329.57825307167|-336.09674782469|-336.09674782469|-336.09674782469|-336.41584719237|-337.32347309126|-337.32347309126|-337.32347309126|-343.89682746244|-343.89682746244|-343.95576111821|-350.19332310389|-356.00759248414|-360.91788535293|-364.91987498796|-372.81524579806|-372.81524579806|-372.81524579806|-372.81524579806|-372.81524579806|-372.81524579806||-372.81524579806|-372.81524579806|-375.05665501271|-375.1629442497|-377.97823273295|-378.35823839631|-380.12172294686|-380.5702975352|-380.5702975352|-380.5702975352|-380.98533323952
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||-17.092837647119|-17.551431262404|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.877403021474|16.707886092363|16.707886092363|16.707886092363|16.707886092363|16.707886092363|16.707886092363||16.707886092363|16.32292871177|16.03542592459|15.893828470763|15.748698745896|15.58799811064|15.383339069587|15.383339069587|15.383339069587|15.383339069587||15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.375653212051|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294||15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.053643432316|15.03144260585|14.933403239644|14.903781239629|14.084806990226|14.009697251408|13.729385328391|13.688346827593|13.688346827593|13.545385109679|13.12265007948|12.999383260869|12.999383260869|12.905475406805|12.738217597713|12.506552944348|-14.417622510962|-14.417622510962|-14.417622510962||-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-15.618191657654|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.927831181696|-15.927831181696|-16.108700973911|-16.306334000079|-16.458982764844|-16.754980682404|-16.978272781407|-17.122349077275|-17.122349077275|-17.122349077275|-17.122349077275|-17.122349077275|-17.20553239828|-17.398369195789|16.33360086082|16.33360086082|16.33360086082||16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.33360086082|16.166223903482|16.133330905369|16.133330905369|16.000367575146|-17.199625961281|-17.199625961281|-17.199625961281||-17.199625961281|-17.199625961281|-17.199625961281|-17.199625961281|-17.199625961281|-17.284029051437||-17.318062987468|-17.318062987468|-17.318062987468|-17.318062987468|-17.318062987468||-17.318062987468|-17.318062987468|-17.318062987468|-17.318062987468||-17.318062987468|-17.318062987468|-17.318062987468|-17.318062987468|-17.568125846807|-17.973750885796|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624|17.147610133624||17.147610133624|17.147610133624|17.147610133624|16.712649281821|16.712649281821|16.712649281821|16.712649281821|16.712649281821|16.6294239373|16.6294239373|16.6294239373|16.569412036564|16.569412036564|16.241250068349|16.241250068349|15.984722382937|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.827873940551|14.558749034763|14.384721096754|14.115245934328|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122||14.003404054122|13.782582081111|13.77180829396|13.721515447885|13.721515447885|13.560294874277|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||178.8833510493|178.8833510493|178.8833510493|177.31759598274|177.31759598274|177.31759598274|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028||175.47219943187|175.47219943187|175.47219943187|175.47219943187|174.43966610322|173.78602274137|173.08813114385|172.85103505297|172.85103505297|172.85103505297||172.85103505297|172.62108005912|172.62108005912|171.02786259553|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|169.2411971071|169.2080009225|168.21722663806||167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|166.36399759604|164.08630958479|162.43612475839|161.46552653276|159.93071826258|155.03119889354|155.03119889354|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885||-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-172.41631704527|-178.35368608057|168.77508481195|168.77508481195|168.77508481195|168.77508481195|168.77508481195|168.33632080479|167.68579814084|167.16422639564|166.32747550226|166.28773811368|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|164.41913433363|164.37127240819|164.01585233126|162.91317237653|161.29380399692|160.16983691308|159.99245697509|159.99245697509|159.99245697509||159.99245697509|159.91531220025|158.14252449185|158.14252449185|158.14252449185|158.14252449185|158.14252449185|152.84216707183|152.0499082984|151.88515567062|151.88515567062|151.22175889149|151.22175889149|151.22175889149|151.17306248496|149.71896316552|147.93440110975|145.91267583429|143.94130492276||143.21978690962|142.29587054628|-150.1759469487|-150.1759469487|-150.1759469487|-151.26049226939||-151.95776827269|-153.0508575697|-154.21039923244|-155.47322038604|-155.66487920497||-155.76644683121|-155.88605261112|-157.08520266459|-157.08520266459||-157.08520266459|-157.08520266459|-157.13771917699|-157.13771917699|-159.28191145127|-159.95045554047|-161.6427307858|-162.88157944966|-162.88157944966|-162.88157944966|-162.88157944966|-162.88157944966|-163.35160849222|-163.35160849222|-163.35160849222|-163.83631250025|-163.83631250025|-163.83631250025||-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.86034098335|-165.80593120465|161.33590939962|160.4071258276|160.26512821176|160.06514557709|159.9607961577|159.9607961577|159.9607961577|159.9607961577|159.58044581138|159.58044581138|159.58044581138|159.58044581138|157.0821634368|156.99438657473|156.99438657473|156.99438657473|156.99438657473|156.99438657473|156.99438657473|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|155.77480098873||155.46462650791|155.46462650791|155.46462650791|154.95125092947|154.78027057078|153.62919128633|151.92021230301|151.33247093183|150.58385492941|149.99288629581|148.72598599383
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||-74.773536029624|-75.981428480996|-77.700755173247|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273||-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-79.004245045238||-79.48971308873|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311||-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-81.353757477332|-83.27071168746|73.666681432853|73.666681432853|73.121864901792|71.842075995617|71.353972836791|70.861908617349|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979||-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-78.494091711646|-80.217939494059|-81.845676521139|-81.845676521139|-81.845676521139|-81.845676521139|-81.959748214269|-81.959748214269|-81.959748214269|-82.273606346475|-82.759150450348|-83.3118279167|-84.319561023538|-84.319561023538|-84.319561023538|-84.319561023538|-84.319561023538|-84.330066701907|-84.81757229913|-85.30730638624|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-85.521458520416|-86.122727382982|-86.613033070392|-88.796193615404|82.983745184603||82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.983745184603|82.941382928096|82.161537536209|81.680597075958|81.440088671837|81.440088671837||-85.497939792842|-85.497939792842|-85.497939792842|-85.497939792842|-85.497939792842|-85.497939792842||-86.446599447695|-86.971728928255|-86.971728928255|-87.391365509748|-88.398621223917||-88.398621223917|-88.398621223917|-89.310970569706|-89.699134695371||-89.927694982756|-89.927694982756|-90.853574793119|-90.853574793119|-91.097304071077|-91.828117702943|-91.973739569432|-92.029713040201|-92.911097139007|-92.911097139007|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503||-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-95.091488282107|-97.105541247155|-97.241156280069|-98.153626032388|-98.153626032388|-98.153626032388|-98.153626032388|-99.354577986969|-103.72554309343|-104.15399112788|-104.15399112788|-104.47665468948|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|100.60145501921|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07462340658|99.419858204718|99.374290929233|99.055881166894|98.598588548369|98.598588548369|98.598588548369|98.598588548369|98.598588548369|98.177321524826|98.167020050914|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382||97.245521256604|96.393359393189|95.638730387235|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.36447440273|250.17414677018|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|245.96399558064|245.08482871293|245.08482871293||245.08482871293|242.4203632699|238.75624554538|238.09863164571|238.09863164571|237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025||237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025|236.69306544319|236.69306544319|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728||236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.35923444451|235.56481996516|235.56481996516|235.56481996516|235.56481996516|235.22919364483|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492||-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-251.63412525067|-262.7075289602|-262.7075289602|-262.7075289602|-262.7075289602|-265.71615037597|-267.34103543147|-267.34103543147|-267.34103543147|-267.34103543147|-267.34103543147|-271.57225541919|-273.12252201075|-273.12252201075|-273.12252201075|-273.12252201075|-273.12252201075|-273.12252201075|253.65863974307|253.65863974307|252.49571421647|252.35995467167|252.35995467167|252.35995467167|252.35995467167|252.35995467167|252.35995467167|252.35995467167|252.35995467167|252.35995467167|252.35995467167|252.11776959602|252.11776959602|252.11776959602||252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|252.11776959602|249.39584262839|249.17072679169|249.17072679169|249.17072679169||-257.20549200198|-257.20549200198|-257.20549200198|-257.20549200198|-257.20549200198|-257.20549200198||-259.46932515194|-262.71313464962|-263.00167342569|-263.00167342569|-264.98398708134||-265.31460956764|-265.90290497886|-269.0486268903|-270.13262620515||-270.25448254023|-270.61485066319|-273.15908733898|-274.01564446085|-278.12577778093|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.49245785764|265.37146425899||265.37146425899|263.66273916131|263.66273916131|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|249.72726006193|247.27862405428|246.3187562056|244.91619768789|244.91619768789|244.91619768789|244.16026629551|244.16026629551|241.84529727415|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768||241.01551683768|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||-84.799520357416|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.739468049177|84.032934866584|84.032934866584|84.032934866584|84.032934866584|84.032934866584|84.032934866584|84.032934866584|83.074121592483|82.597246512264|82.355909228435||82.355909228435|80.667677852965|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115||79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.534856395157|78.92706127104|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124||78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|76.820140473044|72.740571357582|71.57174571551|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118||-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-84.337946063886|-85.540871027416|-85.540871027416|-85.540871027416|-86.689854069226|-86.797896512872|-86.986634988471|-86.986634988471|-86.986634988471|-86.986634988471|-88.217171742832|-88.571755195927|-88.571755195927|-88.571755195927|-88.571755195927|-88.571755195927|-88.580663383866|-88.580663383866|-88.580663383866|-88.580663383866|-88.580663383866|-88.580663383866|-88.580663383866|-89.507337252574|-89.507337252574|-89.507337252574|-89.507337252574|-89.507337252574|-90.220423027627|-92.119914898996|-92.887683746688|-93.019645555673|-93.290163949527||-94.586294548818|89.098081833832|89.098081833832|89.098081833832|89.098081833832|89.098081833832|89.098081833832|89.098081833832|89.098081833832|89.098081833832|89.098081833832|88.860567681979|88.860567681979|88.860567681979|88.860567681979|88.860567681979|88.860567681979|88.860567681979|88.081741987545||-93.56381621376|-93.56381621376|-93.56381621376|-93.56381621376|-93.56381621376|-93.842296335601||-94.620049500359|-95.973944160555|-96.169279179066|-96.169279179066|-96.169279179066||-96.169279179066|-96.169279179066|-97.677256779638|-98.093899626165||-98.128408802181|-98.128408802181|-98.882681516176|-99.364646332535|-101.18016157445|-103.45740117295|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.752887450897|99.730114433917||99.730114433917|99.730114433917|99.730114433917|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.809338909932|97.814820349822|97.207303643899|97.127001471737|95.795001024911|-100.93731365122|-100.93731365122|-101.41681690495|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.331889407022|95.331889407022|95.331889407022|93.73716884725|93.73716884725|93.73716884725|93.73716884725|93.73716884725|93.285190117278|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|90.969569973688|90.156746127584|89.369442650983|87.830493394213|86.007214272108|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-94.176464418539|-95.718849557382||-95.995220338015|-95.995220338015|-95.995220338015|-96.054134963517|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||-51.19262153819|-54.945133974318|52.213466398013|52.213466398013|52.213466398013|51.578156515506|51.022953718401|50.04161529353|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.612190459707|48.60048762796|47.500542656554|47.15228591139|46.971825060222||46.971825060222|46.315917157435|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837||45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837||45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.259833464221|44.946480363823|44.751229385775|44.018310233665|-49.282149371688|-49.282149371688|-49.282149371688|-49.753333864312|-49.753333864312|-49.753333864312|-50.485926744785|-50.704755974215|-50.704755974215|-51.51305982846|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075||-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.888103466271|-53.888103466271|-56.351503351263|50.625428808473|50.625428808473|50.625428808473|50.625428808473|50.625428808473|50.625428808473|50.555476970962|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.50808672906|-56.594541496712|-57.151157108367|-57.436286201544|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542||-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-58.116534841542|-59.32670406554|-59.716893770671|-60.212462957965|56.154248651508|56.154248651508|56.154248651508|56.154248651508|56.153610265524|55.280121525427|55.089857004639|54.759005968832||53.558894732553|52.567107521779|-56.166729644477|-56.166729644477|-56.166729644477|-56.166729644477||-56.166729644477|-56.166729644477|-56.166729644477|-56.166729644477|-56.695810639792||-56.766512274668|-56.8650707403|-57.064379397491|-57.064379397491||-57.064379397491|-57.064379397491|-57.064379397491|-57.064379397491|-58.046855557253|-58.046855557253|-58.046855557253|-58.046855557253|-58.046855557253|-58.046855557253|-58.824282341853|55.542155596049|55.542155596049|55.542155596049|55.542155596049|55.542155596049|55.542155596049|55.542155596049||55.542155596049|55.542155596049|55.542155596049|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|53.533643455663|52.70738232948|51.39598012873|50.446642832718|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.468143596093|-49.468143596093|-49.468143596093|-49.468143596093|-49.468143596093|-49.468143596093|-50.007660695623|-50.092957837395|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.051210531326|46.952177825605|46.687420543736|46.097133089774|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502||46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|45.621551591017|45.128946814115|44.74938534054|44.277649225491|43.89912617394|43.280905045329
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.79473987259|19.609156244745|19.482950865946|19.273834214963|18.762315205245|18.575350155995|17.136777311084|16.352130634717|16.352130634717|16.352130634717|16.352130634717|16.340978338909|16.188308506753|15.96589976499|15.789887017117|15.761819806481||15.705632491006|15.328131670305|14.908078558521|14.807587552155|14.669819381596|14.428688555692|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409||-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553||14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.333469568161|13.363299513821|13.203526762861|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931||-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-16.178712822707|-16.410329968884|-16.410329968884|-16.410329968884|-16.711477923343|-16.745014146846|-16.745014146846|-16.745014146846|-16.745014146846|-16.745014146846|-16.874148119026|-16.874148119026|-16.874148119026|-16.877391448964|-16.877391448964|-16.877391448964|-16.903387192004|-16.903387192004|-16.903387192004|-17.166818648701|-17.747020701706|-17.804779599404|-17.804779599404|-18.674635208064|-18.674635208064|-18.719872143991|-18.840135736738|-18.985151471335|-19.091555901852|-19.216173512501|-19.447415942134|17.899451000391|17.899451000391||17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.899451000391|17.698835407031|17.568982903971|16.511893952351|-17.684056552649|-17.684056552649|-17.684056552649|-17.684056552649||-17.684056552649|-17.684056552649|-17.684056552649|-17.684056552649|-17.684056552649|-18.00395147933||-18.294946062713|-18.36011589831|-18.36011589831|-18.36011589831|-18.36011589831||-18.36011589831|-18.36011589831|-18.36011589831|-18.36011589831||-18.36011589831|-18.36011589831|-18.36011589831|-18.36011589831|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709||-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.578111541462|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.091197166846|16.791760720595|16.654179667747|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.393268754991|16.222121177525|16.222121177525|15.994856448538|15.931785366675|15.905317913317|-16.86210974774|-16.86210974774|-16.86210974774|-16.86210974774|-16.86210974774|-16.86210974774|-17.03567758226|-17.264502956068|-17.384169050495|16.059619901339|16.059619901339|16.059619901339||16.059619901339|16.059619901339|16.059619901339|16.059619901339|16.059619901339|15.764021871002|15.448322101523|15.448322101523|15.448322101523|15.448322101523|15.318413412228
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||-26.313353212461|24.426847954895|24.426847954895|24.426847954895|24.426847954895|24.426847954895|24.426847954895|23.853720051609|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102||23.70713092102|23.301534983995|22.981428832348|22.726920042364|22.640578549828|22.640578549828|22.640578549828|22.640578549828|-24.538587732077|-24.538587732077||-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.743039801975|-24.743039801975|-24.93587790955|-25.581342297343|-25.581342297343|-25.581342297343|-25.581342297343||-25.581342297343|-25.902047454811|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201||-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.248382310795|-26.458203559371|-27.406892623341|-28.11599163417|-28.357709561246|-28.357709561246|-28.357709561246|-28.373844423181|-28.381628872296|-28.381628872296|-28.389032232917|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.672989285916|-28.672989285916|-28.672989285916|-28.672989285916|-28.672989285916|-28.672989285916|-28.672989285916|-28.672989285916|-28.672989285916|-28.672989285916||-28.672989285916|-28.672989285916|-28.765878267785|-28.998475679314|-29.415805534693|27.451751694384|27.451751694384|27.451751694384|27.451751694384|27.451751694384|27.451751694384|27.451751694384|27.451751694384|27.451751694384|27.451751694384|27.004169235961|-28.535827214285|-28.535827214285|-28.535827214285||-28.535827214285|-28.535827214285|-28.535827214285|-28.535827214285|-28.535827214285|-28.897586776994||-29.26842991752|-29.807421439693|-29.95359556234|-29.95359556234|-29.95359556234||-29.95359556234|-29.95359556234|-30.582328712014|-30.679139374543||-30.679139374543|-31.263488397387|-31.39438950873|-31.39438950873|29.01604896912|29.01604896912|29.01604896912|29.01604896912|29.01604896912|29.01604896912|29.01604896912|29.01604896912|28.659458336592|28.659458336592|28.659458336592|28.659458336592|28.659458336592|28.659458336592||28.50106460227|28.420349562316|27.934276329311|27.159752036501|-29.306860740436|-29.306860740436|-29.306860740436|-29.306860740436|-30.210401437297|-30.879333705388|-30.911481771958|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.351792303423|-31.4600468385|-31.836441224126|-31.993239681455|-31.993239681455|-31.993239681455|-32.080543143922|-32.080543143922|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.770711938031|30.989827695046|30.989827695046|30.989827695046|30.989827695046|30.989827695046|30.989827695046||30.989827695046|30.895640866131|30.844323811896|30.842858299025|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||73.574298966571|73.574298966571|73.574298966571|73.574298966571|73.166995698263|70.922665376626|70.922665376626|70.922665376626|69.123229427056|69.123229427056|68.977196396409|68.118554738957|67.949504182623|67.949504182623|67.949504182623|67.949504182623|67.949504182623|67.250436504334|67.250436504334|67.250436504334||67.250436504334|64.027757123278|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395||63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.335413025448|62.411584699386|62.411584699386|60.641482711096|60.513047074775|60.513047074775|60.513047074775|59.996993647129|59.252218469548||58.6625432765|58.6625432765|58.6625432765|58.6625432765|58.065489991151|58.065489991151|57.232330361074|57.232330361074|56.486761348188|54.913897903694|-64.713478288295|-64.713478288295|-64.713478288295|-64.713478288295|55.408671002768|55.408671002768|53.082689502926|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963||-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-66.805153491763|59.304931625388|59.304931625388|59.304931625388|59.304931625388|59.304931625388|59.304931625388|59.304931625388|58.739926639157|57.819061933425|57.819061933425|57.26886864334|56.561286732691|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-65.815947104739|-67.510218462731|-69.245799419378|-70.586055302062|-71.574337561306|-71.642088951337|-71.642088951337|-71.642088951337||-71.642088951337|-71.642088951337|-71.642088951337|-76.059551644311|-76.059551644311|-76.55811397233|-77.382859814914|-77.382859814914|-77.382859814914|-77.382859814914|-77.382859814914|-77.382859814914|-77.382859814914|-77.382859814914|-78.968734331431|-79.283485486392|-79.283485486392|-79.283485486392|-79.283485486392||-79.283485486392|-79.283485486392|-79.283485486392|-79.283485486392|-79.283485486392|-79.737208130497||-79.771517561069|-79.771517561069|-79.771517561069|-79.771517561069|-80.201076034153||-80.201076034153|-80.201076034153|72.981333410923|72.981333410923||72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923|72.981333410923||72.981333410923|72.981333410923|72.981333410923|-78.855051814385|-78.855051814385|-78.855051814385|-78.855051814385|-80.035614025668|-81.054018669742|-82.703905614899|-84.594337181566|-86.751208945908|79.617486020123|79.617486020123|79.617486020123|79.287675879835|78.560877691641|78.560877691641|78.560877691641|78.560877691641|78.560877691641|78.560877691641|73.265171566423|72.237138261195|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|69.877179473913|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|67.540052930445|66.043534622186|66.043534622186|64.954694190624|64.954694190624|64.954694190624|63.557854351073|63.462078819308|62.112310579125|-67.724361437969|-67.724361437969|-67.724361437969|-67.724361437969|-68.499978403706|-70.244068733474|-71.101812803768|-71.513682113778|-72.634093322899||-74.329547288844|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||-101.46160717737|-102.63639514459|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.91813013059|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081||97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.31470582614|97.31470582614||97.31470582614|96.553561503464|96.360487202871|96.360487202871|96.360487202871|96.360487202871|96.360487202871|96.360487202871|96.360487202871|94.088593196061|93.857332334681|93.218040679497|93.218040679497|93.218040679497|93.218040679497|93.218040679497|93.218040679497||93.218040679497|93.218040679497|93.218040679497|93.218040679497|92.833626878044|92.310431519902|90.625669099398|90.196641947599|90.196641947599|90.196641947599|88.970121533012|88.970121533012|88.350272026697|87.304518424846|86.942993494512|85.459036876362|81.509490385763|79.275357223725|79.275357223725|78.661507263422|77.060006290277|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835||-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-89.281010153878|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-94.31936868634|-97.158742628784|-98.103606023491|-100.71733812723|-100.94736471827|-100.94736471827|-100.94736471827|-100.94736471827|-100.94736471827|-103.36887858372|-103.69209274221|-103.69209274221|-106.13731112932||-106.86532418435|-109.12538895463|-109.12538895463|-109.12538895463|-109.12538895463|-109.12538895463|-109.12538895463|-109.12538895463|-109.12538895463|-109.12538895463|-110.52267932825|-110.52267932825|-110.52267932825|-111.42242113675|-114.16296753978|104.02003537179|102.55232640256|102.55232640256|101.91481040308||101.39812494195|99.192915025424|-109.38108353963|-109.38108353963|-109.38108353963|-109.38108353963||-109.94564803828|-110.36678339364|-111.75624060862|-111.75624060862|-111.75624060862||-111.75624060862|-111.75624060862|-112.99144267319|-112.99144267319||-112.99144267319|-112.99144267319|-112.99144267319|-112.99144267319|-116.19160100352|-118.1459458816|-119.99327145549|-120.8625248906|-121.35231043931|-121.35231043931|-122.21092295246|-125.70152367197|116.41210719197|116.41210719197|116.41210719197|116.41210719197|116.41210719197|116.41210719197||116.35789586271|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.89227705561|-126.24745611275|-126.24745611275|-126.24745611275|-126.24745611275|-126.24745611275|-129.4287772082|-129.61846590615|-129.61846590615|-130.14830277579|121.77533867103|121.77533867103|121.77533867103|121.77533867103|121.39093306045|119.34715082888|118.45155610988|118.45155610988|118.45155610988|118.45155610988|117.73133097699|116.54592356208|116.08491806987|114.0621293916|113.24403147054|112.70664453301|112.70664453301|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|110.19527082235|110.19527082235|110.19527082235|110.19527082235|110.19527082235|110.19527082235|110.19527082235|109.90947331092|107.83052559584|107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585||107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585|106.31014232157|105.17553646828|103.51541702245|102.3071250065|101.3884738401|100.49806182887
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||136.91974227755|136.91974227755|136.91974227755|136.91974227755|136.91974227755|136.17240108747|135.22377993551|134.1119832671|132.13655475241|132.13655475241|132.13655475241|131.68840284989|129.54440797763|129.54440797763|129.54440797763|129.4038263245|129.4038263245|127.58731777619|126.98978776347|126.90087942957||126.59208822117|126.01412047705|126.01412047705|124.49902851671|123.88085738917|123.0453943864|123.03151027552|123.03151027552|122.80749413613|122.80749413613||122.80749413613|122.80749413613|122.14577247968|121.55642685662|121.55642685662|121.55642685662|121.55642685662|121.55642685662|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728||120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|119.44308586604|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|116.46475699393|114.09806127513|113.27831369522|113.27831369522|111.62696272667|111.06886892116|109.27465525718|-122.15008834386|-122.15008834386|-122.15008834386||-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-123.91259409083|-127.49587772712|-127.49587772712|-127.49587772712|-127.49587772712|-128.10217475943|-128.10217475943|-128.10217475943|-128.10217475943|-128.10217475943|-128.10217475943|-128.84796569412|-128.84796569412|-128.84796569412|-128.84796569412|-128.84796569412|-128.84796569412|-130.56385133074|-131.64515772635|-131.64515772635|-131.64515772635|-131.64515772635|-131.87741337065|-131.87741337065|-135.15755894139|-135.15755894139|-135.15755894139|-135.15755894139|-136.19238040132|-137.10652825218|-137.76553744057|-138.13630048408|-138.13630048408|-138.71222825274||-138.71222825274|-139.83191326178|-141.2104690132|-142.61700604331|-143.46968182232|-143.46968182232|-143.46968182232|-143.46968182232|-145.18785250332|134.40494403065|134.40494403065|134.40494403065|134.40494403065|134.40494403065|134.40494403065|134.40494403065|134.26887346419|134.26887346419|133.85767180293||132.27824112408|-138.98734665641|-138.98734665641|-138.98734665641|-138.98734665641|-138.98734665641||-139.11407170188|-139.11407170188|-140.4192446061|-140.5013786232|-140.83416450721||-140.83416450721|-140.83416450721|-142.3665765397|-142.3665765397||-142.3665765397|-142.3665765397|-142.3665765397|-142.3665765397|-142.3665765397|-143.60231119971|-143.99709024487|-143.99709024487|-143.99709024487|-144.2152431401|-144.2152431401|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423||-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-145.88887442517|-148.96878973555|-148.96878973555|-152.58643875205|142.02754279038|140.5598266968|140.5598266968|140.5598266968|140.5598266968|140.5598266968|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|135.89920889803|134.69467170447|132.85408452053|132.04315241729|131.77184188537|130.83559259253|130.83559259253|130.83559259253|130.83559259253|130.83559259253|130.83559259253|128.62779568387|125.81283345435|124.1659232799|123.80194088527|122.27710338774|121.99222348733|119.93593103139|117.63973322674|117.03987556877|116.263461817|115.89222138535|-123.53511099756|-123.53511099756|-123.53511099756|-123.53511099756|-123.53511099756|-123.53511099756|-125.19381741781|-125.19381741781|-125.19381741781|-126.72109507741|119.56172065943|119.56172065943||119.56172065943|119.56172065943|119.26838416972|119.26838416972|119.26838416972|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||-153.1489026106|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|142.86679229735|142.66376715137|142.66376715137||142.66376715137|141.46807003499|138.08007707067|136.45445243748|136.45445243748|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901||135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901||135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|134.72929639391|134.72929639391|134.72929639391|134.19199996052|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806||-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-157.88047189834|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.48590577963|-159.48590577963|-161.35323284868|-162.91832763623|-163.36022559217|-165.99497213421|-167.41681491068|-171.62349585616|-171.80503216418|-171.80503216418|-171.80503216418|-171.80503216418|-172.56169362237|-173.00907165853|-173.00907165853|-173.00907165853|-173.90008324879|-175.26231224556|-175.84758952361|-175.84758952361|-175.84758952361|-175.84758952361|-175.84758952361||-175.84758952361|-175.84758952361|-176.59843151549|-177.88048058063|-178.70969349047|-179.58605656249|-181.40913689129|-181.40913689129|-181.40913689129|-181.49181697096|-183.94481867298|-183.94481867298|-183.94481867298|-183.94481867298|-183.94481867298|-183.94481867298|-187.98480286581|-188.49505853634|-188.51650926781||-189.6562729115|174.46219378106|174.18966050272|169.58572626252|-180.90117034205|-180.90117034205||-180.90117034205|-180.90117034205|-180.90117034205|-180.90117034205|-180.90117034205||-180.90117034205|-180.90117034205|-181.7091712069|-181.7091712069||-181.7091712069|-181.7091712069|-181.7091712069|-183.06547197495|-187.01218789589|-189.00576521038|-190.21474166578|-192.06526709338|-194.21016543113|-194.21016543113|-194.21016543113|-194.21016543113|-194.21016543113|-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616||-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616|-196.60403757786|181.62174534484|181.62174534484|181.62174534484|181.62174534484|181.62174534484|181.62174534484|180.33564809413|180.33564809413|180.33564809413|170.80572397015|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|164.52797414767|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905||163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|161.82202900861|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||55.18904233529|55.18904233529|55.18904233529|54.158934546332|53.814095762946|53.407455527758|53.243073450168|52.703336912879|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912||52.13822583912|51.411730652406|51.411730652406|51.411730652406|51.411730652406|51.411730652406|51.411730652406|51.411730652406|49.082691381687|49.082691381687||49.027556499491|49.027556499491|49.027556499491|49.021652975213|49.021652975213|49.021652975213|48.814616298821|48.794315868116|47.883430645969|-52.191869303973|-52.191869303973|-52.191869303973|-52.191869303973|-52.710807427057|-52.710807427057|-52.710807427057|-52.710807427057||-52.710807427057|-53.157313885831|-54.077125512387|49.419118062979|49.419118062979|49.419118062979|49.419118062979|49.419118062979|49.290965336701|48.721072164002|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385||-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-54.352746653132|-59.106661769606|-60.135016837371|-60.135016837371|-60.135016837371|-60.834464619174|-62.837182969533|56.110478943412|56.110478943412|55.179553104578|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.681852460511|-61.681852460511|-61.681852460511|-63.79233649109|-66.1320394182|-67.675597471638|-67.916777392939|-71.21432967805|-71.21432967805|-71.21432967805|-71.21432967805|-71.21432967805|-71.356853650932|-72.813488190841|-74.233271061791|-76.246968626328|-76.564405930433||-76.564405930433|-76.564405930433|-76.564405930433|-78.282950626913|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113||-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-78.877692360113|-81.10743792237||-82.270102407107|-82.270102407107|-82.270102407107|-82.270102407107|-82.270102407107||-82.270102407107|-82.270102407107|-82.270102407107|-82.270102407107||-82.270102407107|-82.270102407107|-82.270102407107|-82.270102407107|-82.270102407107|76.403284223998|76.403284223998|76.363450960015|76.175498913498|75.142890240391|75.142890240391|75.142890240391|74.963189482676|74.963189482676|74.963189482676|74.963189482676|74.963189482676|74.963189482676||74.845490111231|74.645296778354|74.645296778354|73.013108057085|71.752062897222|70.302828438359|70.302828438359|70.302828438359|70.302828438359|70.302828438359|70.302828438359|69.843982075563|69.843982075563|67.075458355061|67.075458355061|67.075458355061|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|62.494698622213|62.09300094444|61.004946134692|60.092449245963|60.092449245963|60.092449245963|59.761194717127|59.495214156793|59.373016229919|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|57.740475604756|57.439417889629|56.744630869798|56.36458932975|-60.006169804447|-60.006169804447|-60.006169804447|-60.006169804447|-60.390190027944|-60.950840280444|-60.950840280444|56.152499648892|56.152499648892|56.152499648892||56.152499648892|55.403886023454|55.090846093011|55.090846093011|55.090846093011|54.633718737311|54.020243389018|53.449157430737|53.376461455372|53.376461455372|53.128284015217
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||103.35633121974|103.35633121974|103.35633121974|103.35633121974|101.86947233761|101.86947233761|101.86947233761|101.63885564368|100.66761270843|100.66761270843|100.66761270843|100.66761270843|98.284844995453|97.537050062764|96.773942954395|96.720735049343|96.720735049343|96.720735049343|96.235187534573|96.235187534573||96.235187534573|95.304873576962|92.689526786631|-102.92777751426|-102.92777751426|-103.89847305061|-103.89847305061|-103.98273466901|-103.98273466901|-103.98273466901||-103.98273466901|-104.25692408699|-105.3371387391|-105.75057511727|-105.75057511727|-105.75057511727|-110.78452963741|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812||-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-118.65338883069|-118.82071076131|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194||-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|110.75714070907|110.75714070907|110.75714070907|109.97247564601|109.97247564601|109.97247564601|108.39941345108|107.16490571645|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|103.58945446163|103.58945446163|103.58945446163|103.58945446163|103.58945446163|103.58945446163|103.58945446163|103.58945446163|103.58945446163|102.02161810299|100.40624303177|-107.65217371434|-107.65217371434|-107.65217371434||-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927|-108.63183280927||-108.63183280927|-108.63183280927|-108.86523352707|-108.86523352707|-109.09303952417|-110.47715273125||-112.53039052998|-115.20504546734|-116.20383937724|-116.20383937724|-116.20383937724||-116.20383937724|-116.20383937724|-117.12256465414|-117.12256465414||-117.12256465414|-117.12256465414|-117.12256465414|-117.35306968136|-119.82102668995|-120.77503085925|-120.87225252604|-121.11500492599|-121.29222637311|-121.93969383389|113.40094437129|113.40094437129|113.40094437129|113.40094437129|113.40094437129|113.40094437129|113.40094437129|113.40094437129||113.40094437129|113.40094437129|-115.29210295147|-115.29210295147|-115.29210295147|-115.29210295147|-115.29210295147|-115.29210295147|-115.29210295147|-117.66809489926|-117.66809489926|-119.15008832348|-119.15008832348|-119.15008832348|-119.15008832348|-119.15008832348|-119.15008832348|-119.15008832348|-119.15008832348|-119.3303531763|-119.3303531763|-121.02011618317|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481||-121.73093114481|-121.73093114481|-122.65158722782|115.12600075875|115.12600075875|114.98222199716|114.71793503573|114.71793503573|114.41736883378|114.27437613726|114.27437613726
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||-111.34353720765|-111.34353720765|-111.34353720765|-112.18720263139|106.46748070535|105.42775413523|104.63361519718|104.36901610587|104.00067926758|104.00067926758|104.00067926758|102.8964876214|101.60586152735|101.60586152735|101.35080103738|101.35080103738|101.35080103738|101.31872800422|101.31872800422|101.31872800422||100.99525211732|100.25592567456|100.25592567456|100.25592567456|100.16360973796|99.097990295185|99.015985171928|99.015985171928|99.015985171928|99.015985171928||99.015985171928|99.015985171928|98.913321672694|98.331372640224|98.331372640224|98.331372640224|98.331372640224|98.331372640224|98.055246350602|96.785944194082|96.715493328576|95.889508296803|95.889508296803|95.889508296803|95.889508296803|95.446123601944|94.146247548031||91.96999649816|91.96999649816|91.946141476165|91.946141476165|91.303690362285|91.303690362285|90.471879350157|89.982690770329|89.690678445168|88.281310655086|84.49515957458|83.994709487571|81.89078870947|81.323655511878|81.000561563496|81.000561563496|78.292849267328|74.958085286181|73.645852022216|72.972330443114|72.324814231363|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687||-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-82.306506907363|-85.263827506762|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.007335870843|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.755629519108|-86.694591711498|-87.836931982781|-87.836931982781|-87.836931982781|-89.503296954194|-89.503296954194|-89.503296954194|-89.503296954194|-89.503296954194|-90.386440602452|85.244167423297|85.244167423297|85.244167423297|85.244167423297||83.924964586948|83.792072247192|83.792072247192|83.792072247192|83.792072247192|82.257861188964|81.409643731387|81.409643731387|-81.918389286372|-81.918389286372|-81.918389286372|-81.918389286372|-81.918389286372|-82.210986417502|-82.800538904104|-83.291997134474|-83.291997134474|-83.291997134474|-83.291997134474||-83.291997134474|-83.291997134474|-83.291997134474|-83.291997134474|-83.291997134474|-83.832771287789||-84.034582842465|-84.034582842465|-84.034582842465|-84.034582842465|-84.034582842465||-84.034582842465|-84.034582842465|-85.333708804046|-85.846633565931||-85.846633565931|-85.846633565931|-85.846633565931|-85.880147338475|-86.477944454181|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387||80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|78.121566462373|76.436181465625|74.84909462028|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.091877156125|74.091877156125|74.091877156125|74.091877156125|74.091877156125|74.091877156125|73.869930240096|73.869930240096|73.869930240096|73.869930240096|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.669159687284|72.818511950444|71.888900319151|71.71928272359|71.180532880541|69.99053611961|69.99053611961|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.768466899262|68.305923135504|68.305923135504|68.305923135504||68.305923135504|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|||||||||||||||||||||||||39.183557183141|39.077843832301|36.072603622329|35.919838180423|35.756428231001|35.633755883906|35.351949914002|35.25303894124||35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124||35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.086740835017|35.086740835017|35.086740835017|35.078747028561|35.078747028561|34.917495774397|34.5427174559|34.379072718131|34.239525216936|33.953917390902|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731||-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.882441995317|-36.714379943935|-36.882643873523|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.973620024574|-36.973620024574|-37.104299535632|-37.156164794365|-37.256747982139|-37.256747982139|-37.304164645003|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577||-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.3945249577|-37.454472861868|-38.052560512724|-38.052560512724|-38.052560512724|37.913310330957|37.913310330957|37.702589769992|37.625938494599|37.625938494599||37.625938494599|37.625938494599|37.625938494599|37.585765714553|37.396683872968|37.339092666606||37.258715345572|37.027738467533|36.807486736861|36.594984491763|36.371649486154||36.191276689735|36.143112162025|36.143112162025|36.143112162025||36.143112162025|36.143112162025|36.143112162025|36.143112162025|36.143112162025|36.143112162025|35.989015344416|35.852488522219|35.852488522219|35.591933149417|35.48936896227|35.197682644506|-36.994950872796|-36.994950872796|-36.994950872796|-36.994950872796|-37.200310101992|-37.200310101992||-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-38.032567305572|-38.814242145758|-39.261471303575|-39.261471303575|-39.387746528644|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.627785102083|38.610905907716|38.610905907716|38.586738107339|38.586738107339|38.527207584001|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.283559847333|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263||38.266956785263|38.266956785263|38.226180156735|38.226180156735|38.148687420957|38.148687420957|38.148687420957|38.148687420957|38.148687420957|38.120207745358|38.046841893511
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842||-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.490713027414|-80.531347384382|-80.647886609953||-80.989320913863|-81.508096549181|-81.508096549181|-81.508096549181|-82.351772994099|-82.594191571405|-82.61132200154|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636||-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.646107780907|-82.733290003339|-82.733290003339||-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|81.927273320483|81.818918174425|81.713238550467|81.691377455706|81.591580340296||81.591580340296|81.530088792278|81.505098539407|81.441220819746|81.400244354975|81.339713016894|81.17468740294|81.004179242343|81.004179242343|81.004179242343|81.004179242343|81.004179242343|81.004179242343|80.972981191443|80.960532639608|80.91531231468|80.850903538256|80.772842629198|80.772842629198||80.610939272514|80.547925664805|80.547925664805|80.547925664805|80.547925664805|80.529085479205||80.413623639616|80.413623639616|80.292506299561|80.292506299561|80.292506299561||80.292506299561|80.292506299561|80.292506299561|80.292506299561||80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561|80.292506299561||80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.282361730581|80.282361730581|80.262904838992|80.158221885312|80.01774901455|79.943607744302|79.928527872167|79.928527872167|79.871144657226|79.868349004228|79.868349004228|79.868349004228|79.868349004228|79.868349004228|79.868349004228|79.763718843945|79.649623318082|79.649623318082|79.63791637461|79.584071053848|79.546491517431|79.546491517431|79.546491517431|79.423879718126|79.281535359821|79.116146958096|78.856280128407|78.703910042621|78.703910042621|78.703910042621|78.59203929955|78.59203929955|78.59203929955|78.59203929955||78.59203929955|78.509486516916|78.49387119501|78.383751214535|78.218610883853|77.943456995378|77.631616340622|77.24346090527|76.941347400035|76.59705256498|76.246727191476
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.460123062366|17.319656584285||17.319656584285|16.942674660707|16.617693503725|16.461882255725|16.209313761584|16.014237495916|15.735541869818|15.729768595893|15.410759366608|15.410759366608||15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608||15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.401652092274|15.401652092274|15.401652092274|15.274707099393|15.064353170875|14.169836775996|14.131207166488|13.930535513752|13.930535513752|13.930535513752|13.723373102473|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415||-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-16.578980917937|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-17.030370435498|-17.297911124519|-17.6840678907|-17.833408644527|-17.883282664451|-18.15362677808|-18.15362677808|-18.15362677808|-18.15362677808|-18.15362677808|-18.264584808828|16.841398570481|16.841398570481|16.841398570481|16.841398570481||16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481|16.841398570481||16.841398570481|16.841398570481|16.841398570481|-18.095812933022|-18.095812933022|-18.095812933022||-18.272569171118|-18.305366640149|-18.305366640149|-18.305366640149|-18.305366640149||-18.305366640149|-18.305366640149|-18.477490306614|-18.477490306614||-18.477490306614|-18.477490306614|-18.477490306614|-18.613878012496|-18.836253220061|-19.153616011385|-19.353183494943|-19.358259769433|-19.491955435004|-19.714949779738|-19.734943686844|-19.850917900198|18.686265517609|18.686265517609|18.686265517609|18.686265517609|18.686265517609|18.686265517609||18.686265517609|18.686265517609|18.686265517609|18.140961171672|18.000511488964|17.879372503927|17.879372503927|17.879372503927|17.846835083664|17.846835083664|17.846835083664|17.844912534511|17.844912534511|17.815064848581|17.815064848581|17.815064848581|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.434962957995|15.995325098676|15.995325098676|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285||15.688308432285|15.619214559676|15.619214559676|15.619214559676|15.619214559676|15.389405066306|15.177543900215|15.177543900215|15.177543900215|15.058937679622|14.78520980024
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||-131.09417251249|-131.09417251249|-132.39676071875|-132.39676071875|-132.39676071875|-133.15130505819|-133.17794544953|-133.17794544953|-133.17794544953|-133.17794544953|-133.36976518839|-133.36976518839|-133.36976518839|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159||-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-134.40118623916|-134.40118623916|-134.40118623916|-134.40118623916||-134.89492571292|-136.24380665286|-137.9142364977|-139.36081955148|-139.93868798363|-139.9985428822|-140.34282440742|-141.0925850824|-141.94815327895|-143.20933317887|136.15153702821|136.15153702821|136.15153702821|136.15153702821|135.17547731151|135.17547731151|133.84997102673||133.21036330084|133.21036330084|133.21036330084|132.38707341993|132.2993832677|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.50089912794|-140.50089912794|-142.43988419001|-143.43259854255|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515||-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-145.41301309026|-151.48834781025|138.71516652268|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-146.20835641128|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|135.22675158949|135.22675158949|135.22675158949|135.22675158949|134.72249420453|134.02650066034|134.02650066034|134.02650066034|134.02650066034|133.51389731981|132.03266440076|130.68684631632|129.41093716408|128.32792690754||128.32792690754|128.32792690754|126.66464517911|125.73877184479|125.0816483757|125.0816483757|125.0816483757|125.0816483757|125.0816483757|125.0816483757|125.0816483757|125.0816483757|125.0816483757|125.0816483757|125.0816483757|-130.58905649532|-130.58905649532|-130.58905649532|-130.58905649532||-130.58905649532|-130.58905649532|-130.58905649532|-130.58905649532|-130.58905649532|-131.00672881194||-132.18858811136|-133.17676477162|-133.99939059911|-136.03550910617|-136.59179206719||-136.59179206719|-136.63672018968|-136.86810538328|-136.86810538328||-136.86810538328|-136.86810538328|-137.60074388163|-137.60074388163|-137.60074388163|-137.65110950091|-137.9383176121|-137.9383176121|-138.01779400341|-139.33533134982|-139.79980850799|-140.2615381941|133.7978819497|133.7978819497|133.7978819497|133.7978819497|133.7978819497|133.7978819497||133.7978819497|133.42959410698|132.49399277403|131.90138855725|-138.04913359452|-138.04913359452|-138.04913359452|-138.04913359452|-138.04913359452|-138.04913359452|-139.03848807866|-139.61721724994|-139.66974285512|-139.66974285512|-139.66974285512|-139.98332615141|-139.98332615141|-140.53196111768|-140.53196111768|-140.53196111768|-140.53196111768|-141.77884934842|-142.87760536869|-143.44177831764|-144.30420487848|-145.00883858433|-145.78982281939|140.33951628693|140.33951628693|140.33951628693|139.56842529637|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.74993322679|-147.51992668917|-148.81032179219|-148.81032179219|-148.81032179219|-148.88591001677|142.54117543119|142.54117543119|142.54117543119|142.54117543119|142.54117543119|142.39519370284|140.5868829432||138.49542423784|138.35810617108|138.35810617108|138.35810617108|138.35810617108|138.35810617108|138.35810617108|138.28930487786|137.21033960088|-143.61469266964|-143.61469266964
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||-22.414681208503|21.000597324326|21.000597324326|21.000597324326|21.000597324326|21.000597324326|21.000597324326|20.989831225027|20.690923125599|20.625747900378|20.523154608819|20.421205223374|20.421205223374|20.421205223374|20.421205223374|20.410978821926|20.410978821926|20.410978821926|20.410978821926|20.410978821926||20.410978821926|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.206967725319|20.206967725319||20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319||20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.06579758278|19.922736458537|19.922736458537|19.922736458537|19.868040195833|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825||-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.498648010849|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-22.18252072755|-22.290856842901|-22.527063268981|-22.831209727387|-22.831209727387|-22.831209727387|-22.877176466098|-22.890753602551|-22.890753602551|-22.890753602551|-22.890753602551|-22.890753602551|-22.890753602551|-22.890753602551|-22.890753602551|-22.959170076104|-23.033473885558|-23.122281300251||-23.570129203497|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|21.869388864464|-23.097232089092|-23.097232089092|-23.097232089092|-23.097232089092||-23.097232089092|-23.097232089092|-23.097232089092|-23.097232089092|-23.097232089092|-23.097232089092||-23.422757079921|-23.754730995851|-24.144978638443|-24.391086600393|-24.415310780002||-24.415310780002|-24.415310780002|-24.669987043139|-24.669987043139||-24.669987043139|-24.669987043139|-24.669987043139|-24.669987043139|-25.273319492072|-25.505513210478|-25.505513210478|-25.505513210478|-25.585848405827|-25.619143356735|24.683511262772|24.683511262772|24.683511262772|24.683511262772|24.683511262772|24.683511262772|24.683511262772|24.683511262772||24.639899789887|24.391999946256|24.378056457991|24.288118286657|24.053186650329|23.821318250291|23.701186821849|23.584097833535|23.57960115382|23.57960115382|23.57960115382|23.57960115382|23.57960115382|23.418723063435|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.085947897356|22.918830874144|22.596479100848|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-24.056995312127|-24.310789563397|-24.310789563397|-24.310789563397|-24.310789563397|-24.429900145243|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.740064026019|22.429793120646|22.313203090756|22.313203090756|22.313203090756|22.313203090756|22.313203090756|22.313203090756|22.238425356521||22.238425356521|22.238425356521|22.238425356521|22.238425356521|22.238425356521|21.858249353451|21.563332318247|21.435369225542|21.106243261806|20.986503830064|20.986503830064
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.901314487133|-29.062410014039|-29.062410014039|-29.062410014039|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092||27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.281074942446|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766||26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.572294241455|26.45949972692|26.45949972692|26.45949972692|26.45949972692||26.242767410521|26.242767410521|26.242767410521|26.242767410521|26.007180955975|26.007180955975|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026||-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.668324374886|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|26.549462888789|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.47058962202|-28.47058962202|-28.47058962202|-28.697046859147|-28.697046859147||-28.697046859147|-28.697046859147|-28.777551234962|-28.996168416078|-29.311935958223|-29.311935958223|-29.589095602385|-29.867032956837|-29.867032956837|-29.867032956837|-29.87323339144|-29.87323339144|-29.87323339144|-29.87323339144|-30.917758281139|29.183915355546|29.183915355546|29.183915355546|29.183915355546||28.47046198088|27.996346730193|27.764274988131|27.160311073678|26.781925304868|26.781925304868||26.781925304868|26.781925304868|26.781925304868|26.781925304868|26.268805194937||-27.867348837779|-27.867348837779|-27.867348837779|-27.867348837779||-27.867348837779|-27.867348837779|-27.867348837779|-27.867348837779|-27.91299955042|-27.941826943907|-28.084509033134|-28.358899269027|-28.585443666161|-28.70076950676|-28.760761492101|-28.760761492101|27.118372294014|27.118372294014|27.118372294014|27.118372294014|27.118372294014|27.118372294014||27.118372294014|27.118372294014|27.118372294014|27.118372294014|26.738747328194|26.489997459421|26.335552296119|26.076724989631|25.848344826735|25.848344826735|25.848344826735|25.848344826735|25.588715473852|25.105240521653|24.884711461844|24.461066887976|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.656441057716|23.561743883703|23.561743883703|23.561743883703|23.561743883703|23.561743883703|23.561743883703|23.424105155142|23.424105155142|22.959251284237|22.569901527302|22.569901527302|22.569901527302|22.569901527302|22.302390908021|21.920712098831|21.693569193674|21.23938274848|21.23938274848|21.23938274848|21.23938274848|21.23938274848|21.23938274848|21.037092849805|20.783606855078|20.783606855078|20.783606855078|20.633451505947|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.512519223242|20.512519223242||20.512519223242|20.414176200519|20.414176200519|20.414176200519|20.379640710232|20.088767409189|20.066066569782|20.066066569782|20.066066569782|20.066066569782|-21.340339901665
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||-153.58109210582|142.64838653976|142.64838653976|142.64838653976|142.64838653976|141.08145933306|141.08145933306|136.37440353142|136.10216612922|136.10216612922|136.10216612922|134.35824431431|131.33033140399|131.33033140399|131.33033140399|131.33033140399|131.19092218851|129.43861179854|127.72113321415|127.72113321415||127.72113321415|124.17155084645|124.17155084645|124.17155084645|123.88400533503|121.07060197002|118.35766339971|117.59959324001|117.59959324001|117.59959324001||117.59959324001|117.59959324001|117.59959324001|117.59959324001|117.59959324001|117.59959324001|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337||115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|112.94453473372|112.68615389183|105.42128425521|104.82309527842|101.01971867696|101.01971867696|101.01971867696|101.01971867696|98.657465332261|96.423420762711|96.423420762711|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068||-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-125.72154632861|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-131.46891520682|-136.52022725413|-138.3691412748|-141.41015866742|-144.29393931264|-144.29393931264|-144.29393931264|-144.29393931264|-144.29393931264|-146.11714014338|-148.49404307788|-149.8672639152|-153.10696933232|-155.38584696759||-155.38584696759|-155.47372295579|-156.0941392285|-161.22626255423|-165.68571459883|-167.44078643713|-167.89800978189|-167.89800978189|-171.1976920407|155.79874119666|155.79874119666|154.91050471674|154.91050471674|154.18370048024|154.18370048024|154.18370048024|151.31077566652|148.91307905546|147.5823067386||144.08534841615|-153.27571091652|-153.27571091652|-153.27571091652|-153.27571091652|-156.98551246855||-158.19922478779|-158.19922478779|-158.19922478779|-158.19922478779|-158.19922478779||-158.19922478779|-158.19922478779|-158.19922478779|-158.19922478779||-158.19922478779|-158.19922478779|-158.19922478779|-158.19922478779|-160.23246842605|-162.55917316492|-162.55917316492|-162.55917316492|-162.55917316492|-162.55917316492|-162.55917316492|-166.00464414023|153.21803603335|153.21803603335|153.21803603335|153.21803603335|153.21803603335|153.21803603335||151.49100425689|149.92395451829|149.55328171303|148.20476312163|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|141.86247689812|140.8244160291|140.46767813591|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|132.73834930586|132.73834930586|132.73834930586|130.53935089296|129.89956580473|128.59284963953|128.53316911445|127.98296646262|126.97329271264|125.83921324354|124.84190926664|124.22678781724|124.22678781724|124.22678781724|123.61795519262|123.61795519262|123.61795519262|123.61795519262|123.61795519262|123.61795519262|123.49177211146|123.49177211146|123.49177211146|122.88699471532|122.35221668944|118.26439917601|118.03938233099|115.22256233119|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682||115.07639111682|114.31321111436|114.16145457952|113.99839845994|113.55627426945|111.95252550799|110.27281081631|109.57569297942|109.57569297942|109.57569297942|108.92821740213
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||-14.133282031206|-14.729413021039|-15.457125756951|-16.381806000307|-16.68756226283|-17.30939955222|-17.30939955222|-17.30939955222|12.887311728934|8.5564355145339|8.3588168102772|8.2230012867727|8.2230012867727|8.2230012867727|8.2230012867727|8.2230012867727|8.2230012867727|7.8311123819128|7.7687684089798|7.7687684089798||7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798||7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.4176314705896|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497||7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|6.6677220170979|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.2141841534156|-8.2141841534156|-8.2141841534156|-8.2141841534156|-8.2141841534156|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803||-8.4450821798803|-8.5059747609564|-8.7298831313924|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-9.1956436530172|-9.8473744205265|-9.8473744205265|-9.9426385353703|-10.154042874299|-10.224920838437|-10.224920838437|-10.224920838437|-10.224920838437|-10.224920838437|-10.344697031268|-10.344697031268|-10.344697031268|-10.344697031268|-10.344697031268|-10.805196957333|-11.162996403092|-12.049441090021|-12.655382813829|-12.655382813829|-12.655382813829|-12.655382813829|-12.655382813829|-12.67162704985|-12.67162704985|-13.018619485249|-13.018619485249|-13.018619485249|-13.018619485249|-13.018619485249|-13.018619485249|-13.018619485249|-13.058597910082||-13.058597910082|-13.058597910082|-13.058597910082|-13.302331089615|-13.535923401117|-14.000470443566|-14.347350461014|-14.347350461014|-14.347350461014|-14.347350461014|-14.478766451974|-14.478766451974|-14.478766451974|-14.478766451974|-14.478766451974|-14.478766451974|-14.478766451974|-14.478766451974|-14.478766451974||-14.478766451974|-14.52251790486|-14.553352975428|-14.697891817689|-15.084324742026|-15.182304965861||-15.222005962671|-15.703974625312|-15.703974625312|-15.703974625312|-15.703974625312||-15.703974625312|-15.773882385583|-16.028516504031|-16.028516504031||-16.028516504031|-16.028516504031|-16.028516504031|-16.028516504031|-16.245018823126|-16.367337494695|-16.367337494695|-16.38037483516|-16.750138784146|-17.006265084717|-17.528072534638|-17.936447380302|-17.936447380302|-17.979385586047|-17.996539773172|-18.177638042374|-18.177638042374|-18.177638042374||-18.248318875772|-18.248318875772|-18.497728385038|-18.497728385038|-18.497728385038|-18.906920474444|-19.382689522013|-19.985488730785|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.360679574128|-20.492421303983|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|-21.08905266122|-21.08905266122|-21.08905266122|-21.08905266122|-21.08905266122|-21.08905266122|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747||-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-22.16153577179|-22.16153577179|-22.16153577179|-22.16153577179
00329|8062|/equities/kroger-co|SnP500/R1000VALUE||68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.524958120503|68.349956179899|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735||68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.160166111903|65.458521886353||-68.530747766848|-68.530747766848|-68.530747766848|-68.530747766848|-68.530747766848|-68.530747766848|-69.254165829945|-69.636999966622|-70.020286641651|-70.320040475587|-70.982656486875|-70.982656486875|-70.982656486875|-70.982656486875|-70.982656486875|-72.0554517199|-72.128172163664||-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-73.481301895444|68.350926070703|68.350926070703|68.350926070703|68.350926070703|68.104963361437|67.556540236666|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|65.907056085535||64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|63.498584546627|63.271761353348|63.171958534292|62.286095503883|62.286095503883|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|59.737407095868|-66.459105213922|-66.459105213922|62.56889413776|62.56889413776|62.56889413776|62.56889413776|62.56889413776|62.56889413776|62.56889413776|62.56889413776|62.56889413776|62.56889413776|62.56889413776||62.56889413776|62.56889413776|61.786222315889|61.786222315889|61.559899573602|61.559899573602|61.559899573602|61.138775354268|60.412804185949|59.020894328314|58.070476628628|-61.627322619833|-61.627322619833|-61.627322619833|-61.627322619833|-61.627322619833|-61.627322619833|-62.164800689925|-62.215618637742||-62.215618637742|-62.241243286863|58.671044005487|58.671044005487|58.671044005487|58.671044005487||58.671044005487|58.671044005487|58.671044005487|58.671044005487|58.671044005487||58.671044005487|58.671044005487|58.671044005487|58.550717144841||58.550717144841|58.550717144841|58.550717144841|58.550717144841|58.550717144841|58.550717144841|58.550717144841|58.550717144841|58.550717144841|-62.356827712526|-62.356827712526|-62.356827712526|58.023069717546|58.023069717546|58.023069717546|58.023069717546|58.023069717546|58.023069717546||57.748964894767|57.122183496152|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|56.937128261053|56.764446403906|56.764446403906|56.042718836914|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.247480286274|54.038034321107|53.972513123841|53.972513123841|53.727700199721|53.727700199721|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.475939299363|53.06970189827|53.06970189827|53.06970189827|52.769721494972|52.364402234194|52.364402234194|52.364402234194|52.364402234194|52.364402234194|52.364402234194|51.240447189672|50.978348880188|-54.377099787915|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972||-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.936142599443|-54.936142599443|-54.936142599443|52.311815349531|52.311815349531
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||262.27405221678|262.27405221678|262.27405221678|262.27405221678|262.27405221678|262.27405221678|262.27405221678|253.68393937987|252.83316266511|252.83316266511|252.83316266511|252.71073995668|249.70524349299|248.30861812264|246.46680021982|246.29555289723|244.91973461021|243.88453720796|241.62513954096|241.54683374393||241.54683374393|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413||240.30261199413|240.30261199413|240.30261199413|240.30261199413|233.3928982145|232.3456381788|232.3456381788|231.12838225786|229.83320210183|228.79759598618|228.79759598618|228.01328266684|228.01328266684|228.01328266684|228.01328266684|228.01328266684|225.70697772308||220.95281036479|220.6020537024|220.6020537024|216.30783575169|215.80453277287|212.71615023809|207.83155690517|202.93785289881|202.93785289881|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.1770509592|201.56450588077|201.00241872156|201.00241872156|201.00241872156|201.00241872156|201.00241872156|201.00241872156||201.00241872156|201.00241872156|201.00241872156|198.97096359823|195.72490048512|-217.11931361858|-217.11931361858|-217.11931361858|-217.11931361858|-222.6906416847|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|201.27490340244|197.5010082564|196.38223684978|-210.20442109873|-210.20442109873|-210.20442109873|-210.20442109873|-210.20442109873|-210.20442109873|-210.20442109873|-210.20442109873|-210.20442109873|-211.98145107932|-211.98145107932||-213.3949428632|-216.05577554461|-216.4419649945|-220.7150933241|-220.7150933241|-220.7150933241|-220.7150933241|-224.42564286706|210.03462567694|210.03462567694|210.03462567694|210.03462567694|210.03462567694|210.03462567694|210.03462567694|210.03462567694|210.03462567694|210.03462567694|210.03462567694||206.57179986511|203.90728040839|-216.66450545041|-216.66450545041|-216.66450545041|-216.66450545041||-216.66450545041|-216.66450545041|-218.38846129011|-219.83012388626|-220.43569435984||-221.10354894963|-221.79207160039|-224.44829227707|-225.38226803759||-225.38226803759|-226.46404212293|-226.90906888441|-227.35340776925|-230.27018282683|-233.04408097567|-236.6045411991|-236.84110789022|-240.00878900644|-243.65870999359|-243.92456424526|-245.21507419803|-249.9645301419|-251.17280235087|-253.59006033777|-254.97284434503|-257.35223243913|-257.35223243913||-257.35223243913|-257.35223243913|-257.35223243913|-257.35223243913|-257.35223243913|-257.35223243913|-259.6719640966|-261.11911416006|-263.79734150516|-268.30765517344|251.13738866498|251.13738866498|251.13738866498|245.48067565152|243.85423974869|243.85423974869|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|238.38227839012|238.38227839012|238.38227839012|238.38227839012|237.21603642061|236.5427146549|235.13637378674|235.13637378674|235.13637378674|232.55152710788|231.88936594363|231.88936594363|231.88936594363|231.88936594363|231.88936594363|231.88936594363|231.88936594363|227.37563555369|226.17822226971|226.17822226971|226.17822226971|226.17822226971|226.17822226971|226.17822226971|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592||-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|-256.76859431238|-256.76859431238|-256.76859431238|-258.782070811|-258.782070811|-258.782070811|-261.83785489688|249.25168748869|249.25168748869|249.25168748869|249.25168748869|249.25168748869|249.25168748869||249.25168748869|249.25168748869|249.25168748869|248.54106804049|248.54106804049|248.54106804049|248.54106804049|248.54106804049|248.54106804049|248.54106804049||247.86987489094|247.86987489094|247.86987489094|247.10785217396|247.10785217396|247.10785217396|243.63427480185|239.95324424597|239.76569137411|239.68466186343|238.43463219336|233.66711443414|233.66711443414|233.66711443414|233.64205813176|233.64205813176|233.64205813176||233.64205813176|233.64205813176|233.64205813176|233.64205813176|232.23355909598|232.23355909598|232.23355909598|232.23355909598|232.23355909598|229.26689997572|229.26689997572|229.26689997572|225.97100332996|225.20181856946|225.20181856946|222.2165227554|214.80974384389|212.87189013254|208.70921008689|-236.72871662143|-236.72871662143|-236.72871662143|-236.72871662143|-236.72871662143|-236.72871662143||-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-245.58292910958|-246.1110514746|-246.1110514746|-246.1110514746|-246.1110514746|-246.1110514746|-247.83116861028|-250.6162993714|-250.66869800299|-250.66869800299|-250.66869800299|-252.83361610069|-252.83361610069|-252.83361610069|-252.83361610069|-252.83361610069|-252.83361610069|-252.83818757417|-258.47919652067|243.5835507182|243.5835507182|243.5835507182|243.5835507182|243.5835507182|239.57536427611|239.57536427611|239.57536427611|239.57536427611|239.57536427611|238.83901253932|237.04554701097|237.04554701097|237.04554701097|237.04554701097||237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|237.04554701097|236.04811668472|236.04811668472|236.04811668472|231.54678895823|228.97881611325|228.97881611325|227.79785144039||-239.48090240746|-239.48090240746|-239.48090240746|-239.48090240746|-239.48090240746|-239.48090240746||-239.48090240746|-239.48090240746|-239.48090240746|-239.48090240746|-239.6008908421||-239.6008908421|-239.6008908421|-239.6008908421|-239.6008908421||-239.6008908421|-239.6008908421|-240.14847126201|-240.14847126201|-242.79830021544|-243.993770225|-244.8216723306|-244.8216723306|-245.11725138106|-245.71514191537|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813||230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|229.51346315468|229.51346315468|224.85606844254|221.21673671214|216.00359526176|214.27156705002|214.27156705002|214.27156705002|214.27156705002|214.23874101749|214.06232769085|214.06232769085|214.06232769085|214.06232769085|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-225.97978970803|-227.41865875762|-229.64683312886|-231.21648586583|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|218.41300927186|218.41300927186|218.41300927186|218.41300927186|218.41300927186|218.41300927186||218.41300927186|218.41300927186|218.41300927186|218.41300927186|218.41300927186|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||-10.279198979826|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|8.8592795882607|8.8592795882607|8.8592795882607||8.8592795882607|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616||8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.7065778153209|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239||8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.1154874216035|7.8790862704334|-8.0594377459241|-8.0594377459241|-8.0594377459241|-8.0594377459241|-8.0594377459241|-8.0594377459241||-8.0594377459241|-8.0594377459241|-8.2521527543281|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.7659291055341|-8.7659291055341|-8.7659291055341|-8.7860322557709|-9.0000377877125|-9.0000377877125|-9.0000377877125|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.1064090126911|-9.1064090126911|-9.1725542597024|-9.1725542597024|-9.2040376985568|-9.5208752248572|-9.6965283391528|-9.7169761655124|-9.8077512314354|-9.8575009295714|-10.263365303706|-10.263365303706|-10.451795510927|-10.760328165336|-10.84478711057|-10.84478711057|-10.933521087418|-10.933521087418|-10.933521087418|-10.933521087418||-10.933521087418|-10.933521087418|-10.933521087418|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.9638575724209|9.7808028783115|9.7808028783115|9.7808028783115|9.6853363343645||9.6248182531385|9.5496036206974|9.5496036206974|-10.594579535698|-10.594579535698|-10.594579535698||-10.594579535698|-10.594579535698|-10.594579535698|-10.594579535698|-10.617338129816||-10.617338129816|-10.617338129816|-10.833986596859|-10.883873918097||-11.05842412259|-11.05842412259|-11.326937922127|-11.429176074804|-12.049078498219|-12.397998158506|-12.544998187016|11.209493965932|11.209493965932|11.209493965932|11.209493965932|11.209493965932|11.209493965932|11.209493965932|11.209493965932|11.209493965932|11.209493965932|11.209493965932||11.209493965932|11.141937197389|11.053893848319|-12.592968119203|-12.592968119203|-12.592968119203|-12.907186602022|-13.167707547507|-13.264674991327|-13.306642729501|-13.306642729501|-13.306642729501|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.538451517005|-13.538451517005|-13.589112692827|-13.922630663902|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.132116634725|12.063554615311|12.063554615311|12.063554615311|12.063554615311|12.063554615311|11.856171760882|11.577968502403|11.523298157984|10.985053633909|-12.609131737427|-12.609131737427|-12.740146393992|-12.85988489281|-12.975982731038|-13.011647349656|-13.29988615387|-13.497549243534||-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.642463327087|-13.642463327087
00333|7961|/equities/lennar|SnP500/R1000VALUE||107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|105.74966789492|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|104.58429199919|104.58429199919|104.58429199919||104.58429199919|104.58429199919|102.66769808382|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067||-115.14907502067|-118.12478059472|104.66675577453|104.66675577453|104.66675577453|104.66675577453|104.61229538478|-112.14052141525|-112.14052141525|-112.14052141525|-112.14052141525|-112.14052141525|-112.14052141525|-112.78757176206|-112.78757176206|-112.78757176206|-112.78757176206||-112.78757176206|-113.15841637503|-115.88435110395|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813||-118.69880187747|-119.30589217872|-120.40515474389|-120.40515474389|-120.40515474389|-120.74038864357|-120.74038864357|-120.74038864357|-122.40535977096|-122.40535977096|-122.40535977096|-124.68206631045|-124.96868002525|-124.99297526271|-125.42198119641|-125.42198119641|-125.42198119641|-125.42198119641|-125.42198119641|-125.42198119641|-128.39028872375|-128.39028872375|-128.39028872375|-128.39028872375|-128.39028872375|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899|-130.00975515577|-130.43195197022|-130.8279190795|-130.8279190795|-130.8279190795|-130.8279190795|-131.28863096395|-131.28863096395|-131.28863096395|-132.68271785058||-132.68271785058|-132.68271785058|-132.68271785058|-134.65724327287|-134.65724327287|-136.40915714061|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766|125.80053151766||125.80053151766|-135.4760121041|-135.4760121041|-135.4760121041|-135.4760121041|-136.63759069238||-137.38798003499|-139.45707803639|-141.01308189096|-141.01308189096|-141.70112745509||-141.70112745509|-141.70112745509|-144.46930845297|-144.83711410139||-145.5509840181|-146.21203339657|-147.02421181026|-148.29231338836|-156.40007612812|-158.21399415983|-159.9272674986|-159.9272674986|-162.70779847528|-167.10600078796|-168.23032409057|-170.45919154866|-171.97482191172|-171.97482191172|-173.3397057936|-173.3397057936|-173.3397057936|-173.3397057936||-173.3397057936|-173.3397057936|-173.3397057936|-173.3397057936|-173.60161579065|-173.60161579065|-173.89207954333|-174.07146665703|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-174.17320719424|-178.63935439433|-178.63935439433|-178.63935439433|-178.63935439433|-181.95217267501|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|170.81644832564|169.83220176645|169.03066719845|167.01316164683|165.47822505843|165.19519587576|165.19519587576|165.19519587576|165.19519587576|165.19519587576|165.19519587576|165.19519587576|165.19519587576||165.19519587576|165.19519587576|165.19519587576|165.19519587576|165.19519587576|162.78878372047|159.57314096925|159.11990485153|159.11990485153|159.11990485153|159.11990485153
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||33.984118712007|33.984118712007|33.079776295981|33.079776295981|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994||32.685889299994|32.356562459769|32.356562459769|32.322012411557|32.088903306814|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798||31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798||31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.648856637897|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603||-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-36.019814895398|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-39.069921108376|-39.85657882281|-39.956266256858|-39.956266256858|36.279914218501|36.279914218501|36.279914218501|36.279914218501|36.279914218501|36.279914218501|36.279914218501|36.279914218501|36.279914218501|36.279914218501||36.270959781625|35.668786922006|35.340875112247|35.096528436555|34.254752267084|32.860557888041|32.72370236319|32.72370236319|32.72370236319|32.72370236319|32.72370236319|32.72370236319|32.34924654217|32.34924654217|31.467135897957|31.28548335111|31.17609362112|30.97721173423|30.97721173423||30.750793002904|-32.79688733395|-32.79688733395|-32.79688733395|-32.79688733395|-32.79688733395||-33.657930409202|-33.761615452787|-33.761615452787|-33.761615452787|-33.761615452787||-33.761615452787|-33.761615452787|-33.761615452787|-33.761615452787||-33.761615452787|-33.761615452787|-33.761615452787|-33.761615452787|-34.352862130294|-34.696513240745|-34.988904389199|-35.079892485734|-35.197305965566|-35.197305965566|-35.455340173667|33.31228054702|33.31228054702|33.31228054702|33.31228054702|33.31228054702|33.31228054702|33.31228054702||33.167235355969|33.167235355969|33.167235355969|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.12451572883|32.12451572883|32.12451572883|32.12451572883|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|30.934646356524|30.297445231479|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.328567802946|28.830830269434|-31.100695133222|-31.100695133222|-31.100695133222|-31.100695133222|-31.100695133222|-31.100695133222|-31.402537769755|-31.911187219047|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623||-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623
00335|39152|/equities/lkq|SnP500/R1000VALUE||-33.116037308242|-33.586152645246|-34.346836615819|-35.1425952395|-36.075661601866|-36.474902301193|-36.545167345869|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|-39.085055701525|-39.085055701525|-39.085055701525||-39.085055701525|-39.085055701525|-39.085055701525|-39.085055701525|-39.220326962038|-39.220326962038|-39.353128028402|-39.353128028402|-39.353128028402|-39.452363941944||-39.689570927925|-40.028690470929|-40.786321575636|-40.870358289607|-41.393455096226|-41.793446522492|-41.793446522492|-41.793446522492|-41.897958638661|-41.897958638661|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519||39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.236409398238|39.236409398238|39.236409398238|38.288232401919|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809||-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.156610751925|39.427847635941|39.427847635941|39.427847635941|39.427847635941|39.296499848582|38.825061192014|38.825061192014|38.711696731559|38.711696731559|38.711696731559|38.711696731559|36.7232741377|36.68696795804||36.613854634571|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624|36.581613112624||-38.635623257175|-38.635623257175|-38.635623257175|-38.635623257175|-38.635623257175|-38.635623257175||-38.636635348548|-38.681613458023|-38.681613458023|-38.681613458023|-38.768895037197||-38.768895037197|-38.768895037197|-39.267462603868|-39.267462603868||-39.31428882631|-39.31428882631|-39.31428882631|-39.31428882631|-39.390789244307|-39.390789244307|-40.18809977917|37.306404581086|37.306404581086|37.306404581086|37.306404581086|37.306404581086|37.306404581086|37.306404581086|37.306404581086|37.302308790096|37.302308790096|37.302308790096||37.302308790096|37.302308790096|37.302308790096|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.468036168066|-40.006152357489|-40.058223527703|-40.105357783917|-40.105357783917|-40.105357783917|-40.105357783917|-40.367618183167|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.943476739815|-40.943476739815|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-42.12473285525|-42.760259499473|-43.151160203|40.030882615433|40.030882615433|40.030882615433||40.030882615433|40.030882615433|40.030882615433|40.030882615433|40.030882615433|39.492092312029|-42.515420128176|-42.515420128176|-42.515420128176|-42.515420128176|-42.515420128176
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||-447.76026805918|-447.76026805918|-450.17776535927|-452.17530705066|-454.51480216666|-454.51480216666|-454.51480216666|-454.51480216666|-461.13422774919|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027||447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027||447.00156165027|447.00156165027|447.00156165027|447.00156165027|-485.7431295077|-485.7431295077|458.77410482771|458.77410482771|458.77410482771|458.77410482771|458.77410482771|452.22595950638|448.83050846032|448.36389503404|446.25255659976|446.25255659976|445.26089730703||444.87881193254|444.87881193254|444.87881193254|443.60675589347|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|439.73366963517|439.73366963517|439.73366963517|439.73366963517|439.73366963517|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038||436.92068673038|436.92068673038|428.04062611155|427.14162822887|422.51535198336|-468.45523930144|-468.45523930144|-468.45523930144|-468.45523930144|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-488.29492357229|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|435.04206847976|428.61508008982|427.71546669979|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525|-458.44445698525||-458.44445698525|-467.95968005686|-473.23018717798|-474.21388502514|-474.21388502514|-477.55084854138|-479.06027069105|-484.48997497574|-485.61942036964|-491.93840931099|-492.34673719251|-492.34673719251|-493.91246318644|-506.32274691072|475.64917560995|475.64917560995|475.64917560995|475.64917560995|475.64917560995||463.63456510372|-489.83627330836|-489.83627330836|-489.83627330836|-489.83627330836|-489.83627330836||-489.83627330836|-492.85781025419|-496.8608848202|-503.68607156671|-505.36215526657||-505.36215526657|-505.36215526657|-505.36215526657|-505.36215526657||-505.36215526657|-505.36215526657|-505.36215526657|-505.36215526657|-511.54850442759|-515.67279707449|-518.83142986847|-523.37168804894|-523.37168804894|-535.10826531262|-537.18526162937|-538.98573991805|-540.39458128644|-544.518986667|-544.55965356121|-547.8426828306|-553.47876759823|-555.23082540207||-555.23082540207|-555.23082540207|-560.20202591875|-563.99819516387|-563.99819516387|-563.99819516387|-567.66084531166|-567.66084531166|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-573.19147890289|-575.93221302252|-577.78209622945|-578.23356897131|-581.66673068752|-591.19582218318|-598.62083609004|-602.8515542602|-610.89173143169|-625.55644923074|590.48453679766|586.04831616841|584.84034302458|583.1917988428|583.1917988428|582.65129138457|580.25155310899|580.25155310899|580.25155310899|580.25155310899|580.25155310899|576.30028268216|576.30028268216|576.30028268216|566.88030880158|558.80705291104|556.68000936999|556.68000936999|556.68000936999|554.69740285359|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|547.42551984646||544.56836053904|544.35207581052|543.29730971134|537.5242833327|535.31415867261|533.13499714078|533.13499714078|533.13499714078|533.13499714078|533.13499714078|533.13499714078
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998||88.015539127998|88.015539127998|88.015539127998|87.191432906977|86.545943501434|86.545943501434|86.545943501434|86.545943501434|85.858267522345|85.201410002719||84.966285531591|84.966285531591|84.966285531591|84.935575775057|84.935575775057|84.935575775057|84.935575775057|84.935575775057|84.935575775057|84.887344613714|84.887344613714|84.887344613714|84.887344613714|84.769823567782|84.619633673932|84.619633673932|84.619633673932||84.619633673932|84.619633673932|84.619633673932|84.619633673932|84.555707930752|83.859676360232|83.547213554522|83.547213554522|83.547213554522|82.80414692253|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311||-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-92.705265078642|87.068825527353|87.068825527353|87.068049108897|86.663825073255|86.663825073255|86.424810451946|85.932007306904|84.639178481466|83.656235614277|83.656235614277|83.656235614277|82.893038130311|82.798377938301|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425||82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425|82.615658937425||82.101838838757|81.005382285848|-85.800229750996|-85.800229750996|-85.800229750996|-85.800229750996||-85.800229750996|-85.800229750996|-85.800229750996|-85.800229750996|-85.800229750996||-85.800229750996|-85.800229750996|-85.800229750996|-85.800229750996||-85.800229750996|-85.800229750996|-85.800229750996|-85.800229750996|-86.834146405729|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337|83.565514994337||83.399736458144|82.702638998544|82.702638998544|82.113484690493|81.089707398752|80.501619789711|80.074746912045|80.074746912045|79.416110375769|79.400006787415|79.400006787415|79.400006787415|79.400006787415|78.455009796482|78.020691756679|78.020691756679|-81.690531695977|-81.690531695977|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.800428298995|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-81.283310529284|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.532503545142|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-82.331886476651|78.864918574185|78.864918574185|78.864918574185|78.864918574185|78.864918574185|78.697685304053||78.596594138021|78.017054681271|78.017054681271|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||216.89296281194|216.89296281194|216.89296281194|216.89296281194|215.56941241528|214.41237747848|214.41237747848|214.16459436085|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|212.67222166581|212.67222166581|212.67222166581||212.67222166581|212.67222166581|211.07128055589|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536||-225.19079712213|-226.95869412225|-230.06335666225|-233.36484599164|-234.73316272156|-236.01593727997|-236.01593727997|-236.45632706672|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613||-236.91226631613|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305||-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.38467003907|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-241.06256051093|-241.56957509819|-241.56957509819|-243.76942229605|-249.52169053131|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359|-258.47011532835|-259.31511990287|-261.61013960019|-264.09647859262||-264.09647859262|-264.09647859262|-264.09647859262|-268.7709086654|-268.7709086654|-268.7709086654|252.75269839871|252.75269839871|252.75269839871|252.75269839871|252.75269839871|252.75269839871|252.75269839871|252.75269839871|252.75269839871|252.31578764594|252.31578764594|252.31578764594|252.31578764594||247.75587563687|245.09683678077|-258.2058200619|-258.2058200619|-258.2058200619|-258.2058200619||-258.2058200619|-259.50169571219|-259.50169571219|-259.50169571219|-259.50169571219||-259.50169571219|-259.50169571219|-262.01487496561|-262.01487496561||-262.01487496561|-262.01487496561|-262.86313028541|-263.71576701498|-270.62196616438|-272.56939823657|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165||-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-277.66829784682|-277.66829784682|-283.12925979593|-283.12925979593|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|264.04815925534|261.42213356128|261.42213356128|261.42213356128|258.67692739859|258.67692739859|258.67692739859|258.67692739859|258.67692739859|257.29770090729|255.71661083069|253.67566439141|252.11244750893|252.11244750893|252.05243021554|246.76110738549|246.76110738549|246.76110738549|243.94346590874|243.42217647629|241.42409019555|239.9234335167|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276||234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|228.36028988756|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899
00339|7965|/equities/centurylink|SnP500/R1000VALUE||-4.4795117469534|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|3.9773997031587|3.9773997031587|3.9773997031587|3.9773997031587|3.9773997031587|3.9773997031587||3.9773997031587|3.8393328943669|3.7662034342487|3.7655036526476|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446||3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446||3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.505392167854|3.505392167854|3.505392167854|3.4068135132256|3.2309040217337|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0931844053232|-4.0931844053232|-4.0931844053232|-4.093260480029||-4.2750116068595|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.6543170525947|-4.8368543330435|-4.8368543330435|-4.8487269286319|-5.0171966424699|-5.1418852928739|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.4548211550025|-5.5249752489414|-5.5249752489414|-5.5249752489414|-5.5249752489414||-5.5249752489414|-5.6670560237908|-5.6670560237908|-5.8706178794463|-5.873815178408|-5.873815178408|-5.873815178408|-5.873815178408|-5.873815178408|-5.873815178408|-6.0809059137921|-6.1360063547139|-6.1789850702623|-6.1789850702623|-6.1789850702623|-6.1789850702623|-6.1789850702623|-6.1789850702623|-6.1789850702623||-6.1789850702623|-6.1789850702623|-6.1789850702623|-6.1789850702623|-6.1789850702623|-6.2855388048335||-6.396987663711|-6.4527566764619|-6.4527566764619|-6.4527566764619|-6.4527566764619||-6.4527566764619|-6.460563007755|-6.7131255111903|-6.8879172494909||-7.0099080592284|-7.1187867621459|-7.2250642248683|-7.2250642248683|-7.2250642248683|-7.2670157958725|-7.5989064695282|-7.682951662479|-7.7742718089403|-7.7742718089403|-7.7742718089403|-7.8798927362483|-7.8798927362483|-7.8798927362483|-8.1587696666764|-8.370855132214|-8.6895613841125|-8.9922904363285||-9.1831004212311|-9.4195558837179|-9.4823646618093|-9.4823646618093|-9.4823646618093|-9.4823646618093|-9.6312384686166|7.9675544052899|7.9675544052899|7.9675544052899|7.9675544052899|7.9675544052899|7.9675544052899|7.5189489026401|7.0543879557024|6.1393198225642|6.0950776442052|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.4273088014595|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139||-7.1144435121503|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||-63.212051421629|-65.267000443656|-67.883612587406|-68.594142894417|-68.594142894417|-68.594142894417|-68.594142894417|61.332620006502|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.260912066564|57.344114208233|57.344114208233||57.344114208233|56.579039361755|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149||55.866612945149|55.866612945149|55.866612945149|55.8598417164|55.8598417164|55.8598417164|54.987600525343|-59.700818556134|-59.700818556134|-59.700818556134|-59.700818556134|-59.700818556134|-59.700818556134|-60.834263371625|-60.834263371625|-60.834263371625|-60.834263371625||-60.834263371625|-61.382931337531|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-63.039874924872|-64.244861061543|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887||-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-66.917601836822|-72.599556036682|-74.631058717327|-74.631058717327|-75.238397201516|-75.652888810876|-75.772825615203|-75.772825615203|-76.415917282409|-76.976407133878|-76.976407133878|-78.198784602286|-79.192377968699|-79.192377968699|-79.192377968699|-79.192377968699|-79.192377968699|-79.303811519312|-79.480219378924|-79.480219378924|-79.480219378924|-79.480219378924|-79.480219378924|-79.480219378924|-80.439078991364|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308||74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.950656923308|74.357418096345|73.917245065987|73.917245065987|73.917245065987|73.917245065987||73.193667477833|-76.937801377046|-76.937801377046|-76.937801377046|-76.937801377046|-76.937801377046||-77.324287856142|-77.329865332712|-77.329865332712|-77.329865332712|-77.873640119443||-77.873640119443|-77.873640119443|-78.661964319547|-78.661964319547||-78.661964319547|-78.672383942427|-78.843683523405|-79.503696753436|-80.377222784499|-80.377222784499|-80.377222784499|-80.615247046661|-81.756387591043|-82.259878322625|-82.259878322625|-82.259878322625|-82.259878322625|-82.368702117099|-83.850868003781|-86.039415325517|-86.26155213713|-86.291110218937||-86.291110218937|-86.291110218937|-86.291110218937|-86.291110218937|-86.291110218937|-86.291110218937|-86.699566723434|-87.480424900515|-87.480424900515|-87.822968398712|-88.30258953481|-89.281926106703|-89.281926106703|-89.281926106703|-89.281926106703|-89.281926106703|-89.281926106703|-89.969086275379|-91.169487482579|-91.169487482579|-91.27742210027|-91.27742210027|-91.557689408422|-92.328475241264|-93.056932160394|-93.056932160394|-93.709600339484|-95.137420533048|-95.811856876862|-96.248991687046|-96.707887339312|-96.822374634961|-97.68097168099|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-99.064003805143|-99.064003805143|-99.064003805143|-99.07685782707|-99.07685782707|-99.07685782707||-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||-195.50435843407|-200.46318027641|-203.21131561714|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.34938733073|192.34938733073|192.34938733073|192.34938733073|192.34938733073||192.34938733073|188.26764760516|185.66876735181|185.28807893827|184.21634065922|182.60302143423|180.80947080474|180.80947080474|176.14704368389|176.14704368389||176.14704368389|176.14704368389|176.14704368389|176.14704368389|176.14704368389|176.14704368389|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535||176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|174.57301504307|173.69773379623|173.39470642208|173.21023101938|164.31304084076|162.96892877435|159.81020891241|159.11154318508|159.11154318508|158.4635212229|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588||-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-184.51767415038|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-187.57011859883|-189.64124539681|-189.81844901239|-189.81844901239|-193.41050337856|-197.1433351206|-201.488191684|-201.488191684|-201.92409905671|-202.59677811992|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637||190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|190.19866375637|189.93774970055|188.91349732081|188.46691047606|188.46691047606|-200.88457030532|-200.88457030532|-200.88457030532|-200.88457030532||-200.88457030532|-200.88457030532|-200.88457030532|-200.88457030532|-200.88457030532|-200.88457030532||-201.08926683598|-201.08926683598|-201.08926683598|-201.08926683598|-201.08926683598||-201.08926683598|-201.08926683598|-203.01859019476|-203.01859019476||-203.01859019476|-203.01859019476|-203.01859019476|-203.64009648648|-206.73343002892|-209.48214671453|-211.50594867424|-212.0284771782|-214.25619219208|-218.2586536238|-220.92153292998|-221.20281612988|210.61216500435|210.61216500435|210.61216500435|210.61216500435|210.61216500435|210.61216500435||210.61216500435|210.61216500435|210.61216500435|205.86919056744|203.27176196675|202.18725559257|202.18725559257|202.18725559257|201.14139442469|200.15452303613|200.15452303613|200.15452303613|200.11807965929|197.43473700903|197.43473700903|197.43473700903|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|184.6903678578|176.97460340591|176.52900456424|174.08417499325|172.22408451263|168.72202898864|168.57670155503|167.79939037935|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|165.68714839367|163.79405394028|163.25671842838|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956||161.7852316028|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-172.00319131568|-172.00319131568|-172.00319131568
00342|32359|/equities/macerich-co|SnP500/R2000VALUE||-17.88000255087|16.44362752367|16.44362752367|16.44362752367|16.44362752367|16.44362752367|16.44362752367|16.210697464689|15.824664438813|15.554071361322|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676||15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676||15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095||-16.598412855095|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.966809087424|-16.966809087424|-16.966809087424|-16.966809087424|-16.966809087424|-16.966809087424|-17.023399041127||-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.238167930901|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.678162797075|-19.432958426057|-20.109676376514|-20.157440366775|-20.157440366775|-20.157440366775|-20.157440366775|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567||-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567||-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.174359282567|-21.427065699977||-21.673689001909|-21.673689001909|-21.673689001909|-21.673689001909|-21.673689001909||-21.673689001909|-21.675765375419|-21.939740428604|-21.939740428604||-21.939740428604|-22.041489134538|-22.150357918372|-22.150357918372|-22.599464209466|20.266006777511|20.266006777511|20.266006777511|20.266006777511|20.266006777511|20.266006777511|20.266006777511|20.266006777511|19.824452742191|19.581706991132|19.581706991132|19.581706991132|19.581706991132||19.566895580221|19.2276624043|18.501013155249|18.178904289965|17.911282586791|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.444938057098|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.293424916834|17.266583999628|17.074537896044|16.687701094453|16.687701094453|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.577305902092|16.2720048504|16.2720048504|16.2720048504|16.199449494694|16.166055947779|15.842284500862|15.589760581944|15.352049559102|15.352049559102|15.127831796524|15.062591715783|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899||-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.306707112769|-16.306707112769|-16.354366004842
00343|8945|/equities/macys|SnP500/R2000VALUE||12.120774145134|12.120774145134|12.120774145134|12.120774145134|12.120774145134|11.713416787162|11.713416787162|11.713416787162|11.713416787162|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.279938636519|11.230487331525|11.099088844418||11.099088844418|10.863432019684|10.554646749996|-12.145857902272|-12.145857902272|-12.145857902272|-12.145857902272|-12.145857902272|-12.145857902272|-12.56766938711||-12.646099509407|-12.764467400518|-12.764467400518|-12.764467400518|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511||-12.784101475511|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994||-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-13.189229153195|-13.204699090895|-13.558554653521|-14.116261240708|-14.116261240708|-14.116261240708|-14.430846157854|-14.743439823594|-14.876839240305|-14.876839240305|-14.876839240305|-14.876839240305|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-15.047608843187|-15.290676106721|-15.784106300827|-15.784106300827|-16.008451354234|-16.016181691441|-16.016181691441|-16.016181691441|-16.016181691441|-16.016181691441|-16.016181691441|-16.016181691441||-16.016181691441|-16.016181691441|-16.016181691441|-16.016181691441|-16.016181691441|-16.016181691441|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316|-16.08469094316||-16.08469094316|-16.180262555456|-16.266608173953|-16.691942726359|-17.522714494318|15.645019796472||15.645019796472|15.645019796472|15.645019796472|15.645019796472|15.645019796472||15.645019796472|15.645019796472|15.645019796472|15.400689704777||15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.400689704777|15.094131457918|15.094131457918|15.094131457918|15.094131457918|15.061256607499|14.620562774303||14.433959305686|14.259121166779|14.232753366984|14.232753366984|-16.225502019947|-16.254335674782|15.013956900447|15.013956900447|15.013956900447|15.013956900447|15.013956900447|15.013956900447|15.013956900447|15.013956900447|15.013956900447|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.995109713042|14.645677155879|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-16.263208791628|-16.410787128756|-16.853096616875|-17.138302154685|-17.299221321826||-17.299221321826|-17.299221321826|-17.299221321826|-17.518301642477|-17.571305047418|-17.571305047418|-17.571305047418|-17.883671931586|16.119808112955|16.077565417661|15.498406129826
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.249158671747|27.249158671747|27.234367916185|27.234367916185|27.030687408533|26.931319109694|26.829714841922|26.829714841922|26.822355492887|26.822355492887|26.822355492887|26.813472359244|25.930170051327|25.895148904313|25.572782902057|25.572782902057|-27.524752306438|-27.524752306438|-27.524752306438|-28.008021183338|-28.008021183338|-28.04469004773|-28.321599548645|-28.5078991411|-28.5078991411|-28.57211097058|-28.614567579786|-28.891735092313|27.19349892431|27.19349892431|27.19349892431|27.19349892431|27.19349892431|27.19349892431|26.627777023376|26.059196917284|-27.99945797446|-27.99945797446|-27.99945797446|-27.99945797446|-27.99945797446|26.306532237206|26.306532237206|26.306532237206|26.306532237206|26.211235838107|-27.656887619215|-27.656887619215|-27.656887619215|-27.656887619215|-27.656887619215|-27.676774970378|-28.097239273219|-28.490821486743|-28.823413246243|-29.109902771942|27.218613695516|27.218613695516||27.218613695516|27.218613695516|27.218613695516|27.218613695516|27.218613695516|26.784893993746|26.784893993746|26.784893993746|26.784893993746|26.784893993746|26.40460375085
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||-178.14308014124|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|168.63209488415|168.23121507988|167.01857183626|164.54767649097||163.28339091852|160.66205778734|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476||157.19159213476|156.68294240559|153.93384574878|153.60538847168|152.08047746974|152.08047746974|150.61664532906|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862||150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|148.7524601317|148.34349445243|146.29348165613|144.52608767728|136.84926405196|133.70306513314|130.08395685095|129.34329556247|127.57032043427|124.56424662239|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701||-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-152.2806089389|137.36302526724|137.36302526724|137.36302526724|137.36302526724|137.36302526724|137.36302526724|135.56978859445|135.56978859445|135.31365653697|135.02628487153|-151.88273478268|-151.88273478268|-151.88273478268|-151.88273478268|-151.88273478268|-151.88273478268|-151.93859366044|-152.86606581429|-152.86606581429|-152.86606581429|-154.23117810067|-158.11689144568|142.75062170077|142.75062170077|142.75062170077|142.75062170077|142.75062170077|142.75062170077|142.75062170077|142.75062170077|142.75062170077|142.41536956417||141.55801318857|141.55801318857|141.55801318857|141.55801318857|141.55801318857|141.55801318857|141.55801318857|141.55801318857|141.52489932856|141.52489932856|141.52489932856|141.52489932856|141.52489932856|141.52489932856|141.52489932856|141.52489932856|140.35728208536|140.35728208536|140.35728208536||140.35728208536|140.35728208536|139.77420448721|135.04633781049|134.95147780946|-144.31130500683||-144.31130500683|-144.31130500683|-144.31130500683|-144.31130500683|-144.31130500683||-144.31130500683|-144.31130500683|-144.31130500683|-144.31130500683||-144.31130500683|-144.31130500683|-144.31130500683|-146.50145526339|-148.34899092173|-150.365919648|-153.662713963|-156.40540944891|-160.57656290086|149.44300474433|149.44300474433|149.44300474433|149.44300474433|149.44300474433|149.44300474433|149.44300474433|149.44300474433|149.44300474433||149.44300474433|149.44300474433|149.44300474433|149.44300474433|149.44300474433|148.56679438696|148.56679438696|147.59031824652|146.86700235257|146.86700235257|145.17333842262|-156.44643801797|-156.44643801797|-156.44643801797|-156.44643801797|-156.44643801797|-156.44643801797|-156.44643801797|-157.00474653364|-157.27527989415|-157.61419835651|-160.68299108704|-162.18942775948|-165.55158806093|-166.04287762385|-168.72167931377|-170.26179971496|-170.99532498032|-172.00869866113|-173.22802523221|-173.41139834286|-174.93766363861|157.39109118924|157.39109118924|157.39109118924|157.39109118924|157.39109118924|157.39109118924|157.39109118924|154.09093648577|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.99179605795|-176.61921685882|-179.26746870354|-181.40940990796|167.06772572798|167.06772572798|167.06772572798||167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||-209.18630478896|-210.79089051394|-212.85090468888|-215.29624921486|-218.86483660457|-220.67072685556|-220.67072685556|-222.55866419823|-222.59720426547|-222.59720426547|-222.59720426547|-222.59720426547|-222.59720426547|-222.59720426547|-223.17910815331|-223.6059584204|-224.42029046027|-224.42029046027|-224.93643537062|-225.6554807612||-225.70943344397|-226.12249891805|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997||-226.91615305997|-228.24656095611|-230.35643667771|-230.35643667771|-230.35643667771|-230.35643667771|-234.17382531247|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888||-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-238.80534632024|-238.88964213604|-238.88964213604|-238.88964213604||-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-244.62429915622|-252.34161158227|233.79023993869|233.79023993869|233.79023993869|233.79023993869|232.88471077173|231.18081504204|228.64523475809|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|227.10067684495|226.28797501815|224.49314541893|224.49314541893|224.49314541893|222.12044318602|221.19604432235|221.08514933098|221.08514933098|220.446116724||220.446116724|220.34818107815|217.60464808379|217.41238601378|216.00293273586|215.65770297202|214.69466437403|212.26460395678|212.26460395678|212.26460395678|212.26460395678|212.26460395678|212.26460395678|212.26460395678|211.48845477484|-219.51166120327|-219.51166120327|-219.51166120327|-219.51166120327||-219.51166120327|-219.51166120327|-219.51166120327|-219.51166120327|-219.51166120327|-219.51166120327||-219.51166120327|-219.51166120327|-219.51166120327|-221.20704601731|-221.20704601731||-221.20704601731|-221.20704601731|-221.35742772851|-221.35742772851||-221.35742772851|-221.35742772851|-221.57848101233|-221.57848101233|-222.21443145115|-222.5231599525|-224.83768650729|-226.04575980193|-226.4865488948|-226.4865488948|-227.616167168|-231.27741210127|224.45410894694|224.45410894694|224.45410894694|224.45410894694|224.45410894694|224.45410894694||224.07260274161|221.3341317626|219.19126059967|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.72175838723|221.72175838723|221.72175838723|221.72175838723|221.45535164514|221.45535164514|221.45535164514|221.45535164514|219.57456504679||217.71150697112|217.71150697112|217.71150697112|216.4766713606|216.41111061061|216.41111061061|216.41111061061|214.79845504721|214.35855780664|214.31603639263|214.31603639263
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||552.63837979048|552.63837979048|552.63837979048|552.63837979048|552.63837979048|552.63837979048|546.49299889372|541.39129936216|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|533.51298758001|533.51298758001|533.51298758001||533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001||533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001||527.63552100361|527.40395278071|526.97917965428|526.97917965428|525.93590830184|523.23601085188|513.36162193259|513.36162193259|513.36162193259|513.36162193259|500.19828720049|499.01801130458|494.34334291004|493.21597555565|493.21597555565|486.02501380098|480.48224732227|459.82560415112|459.82560415112|459.82560415112|459.82560415112|454.37247541043|-504.98555407472|-504.98555407472|-504.98555407472||-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-521.51561265463|-521.90347105126|-527.91276683919|-531.65667380953|-531.65667380953|-533.00352265729|-543.62975838332|-543.70327761367|-543.70327761367|-543.70327761367||-543.70327761367|-543.70327761367|-543.70327761367|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759|525.63579171759||510.36314639628|-542.0081216637|-542.0081216637|-542.0081216637|-542.0081216637|-542.59071623658||-543.09871116507|-543.09871116507|-547.06421604701|-547.06421604701|-548.33425670805||-549.67358140087|-553.14409096082|-561.76402020278|-565.09167527956||-565.60280746665|-567.87531518105|-570.72048904429|-570.72048904429|-578.81742444463|-578.81742444463|-583.62822686773|-586.88748636887|-591.83731259953|-598.63244588447|-598.63244588447|-612.41098590709|-612.41098590709|-612.41098590709|-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755||-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-617.70850477757|-620.29733273339|583.6187018233|583.6187018233|583.6187018233|583.6187018233|582.98636953891|580.44746218273|580.44746218273|554.78475240042|554.78475240042|554.78475240042|554.78475240042|550.16219640629|542.0585344727|541.39554706493|540.03916599555|540.03916599555|540.03916599555|540.03916599555|540.03916599555|536.87567332109|536.87567332109|526.24240666319|525.18715689899|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|505.23535803882|-542.07721192665|-542.07721192665|-542.07721192665|-542.07721192665|-542.07721192665|-542.07721192665|-547.36356033028|-548.43563486405|-551.84443770892|-551.84443770892|-559.7460813682|-563.67651968019||-563.67651968019|-563.67651968019|-563.67651968019|-574.98057376033|-577.33342959126|-577.33342959126|-577.33342959126|-577.33342959126|-577.33342959126|-577.33342959126|-579.24366380757
00348|8184|/equities/masco-corp|SnP500/R1000VALUE||64.739743355331|64.739743355331|63.241290507898|63.241290507898|63.241290507898|63.106987673028|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.23610033841|62.23610033841|62.23610033841||62.23610033841|62.23610033841|61.18816900089|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217||-65.97895649528|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.777778310555|-66.777778310555|-66.777778310555|-66.777778310555||-66.777778310555|-67.859197902434|-69.451333469542|63.016219035065|63.016219035065|63.016219035065|63.016219035065|63.016219035065|63.016219035065|62.171354602085|-66.184042548302|-66.184042548302|-66.184042548302|-67.181019497733|-67.181019497733|-67.181019497733|-67.181019497733|-67.181019497733|-68.195471764517|-68.249268893075|-68.249268893075|-68.249268893075|-68.249268893075|-68.249268893075|-68.249268893075||-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-70.065348276894|-70.124829435128|-72.501473479556|-73.887670058182|-73.887670058182|-73.887670058182|-74.298334570457|-74.298334570457|-74.298334570457|-74.298334570457|-74.298334570457|-74.298334570457|-75.610872378584|-75.610872378584|-75.610872378584|-75.610872378584|-75.610872378584|-76.259302473329|-77.179781967029|-78.135516709965|-78.135516709965|-78.135516709965|-78.135516709965|-78.135516709965|-78.135516709965|-79.160615895657|-79.160615895657|-79.160615895657|-79.160615895657|-79.160615895657|-79.160615895657|-80.134021306996|-80.925019079849|76.424662959487|76.424662959487||76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.424662959487|76.369068344336|75.61340989879|74.981565367416|74.570882593207|74.570882593207||73.803758606439|73.122045899032|73.122045899032|-76.00868297589|-76.00868297589|-76.00868297589||-76.00868297589|-76.00868297589|-76.00868297589|-76.00868297589|-76.620674813728||-76.620674813728|-76.620674813728|-77.662417002233|-77.796068584159||-78.135609109352|-78.274829981518|-78.274829981518|-78.274829981518|-80.26661483203|-81.289571883001|77.386774227775|77.386774227775|77.386774227775|77.386774227775|77.386774227775|77.386774227775|77.136974093822|76.692742055282|76.692742055282|76.692742055282|76.692742055282|76.692742055282||76.692742055282|76.692742055282|76.692742055282|-80.94200336821|-80.94200336821|-80.94200336821|-80.94200336821|-82.191667899899|-83.4399125415|-83.813317757836|-84.349576188448|-85.04804921248|-85.04804921248|-85.04804921248|-85.04804921248|-85.04804921248|-85.091212967914|-85.091212967914|-85.091212967914|-85.091212967914|-85.505795085741|-85.92951434223|-86.316547002706|-86.470890034473|81.717202138395|81.717202138395|81.717202138395|81.717202138395|81.717202138395|81.513537572368|81.513537572368|81.513537572368|79.940600049213|79.39427504939|79.39427504939|79.39427504939|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|78.698316560825|78.023406967676|77.990456458767|77.673283970842|77.531366151656|77.531366151656|77.036517878467|76.918628026042|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108||75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|74.122866428144|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838||-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838||-591.7690329528|-593.68534917065|-593.68534917065|-593.68534917065|567.71132274289|567.71132274289|565.22527965819|565.22527965819|565.22527965819|560.39310926106|558.92593059171|555.21796460266|555.21796460266|555.21796460266|555.21796460266|555.21796460266|555.21796460266||555.21796460266|555.21796460266|555.21796460266|555.21796460266|555.21796460266|552.51745822822|546.47441173036|545.58133550876|545.58133550876|538.46481668942|534.02275907837|534.02275907837|524.69194096816|521.42187234309|519.52764258282|516.39101128994|501.75196526248|494.20803486195|493.33390931385|488.02993233222|484.5951918763|481.72948530796|-534.67309779318|-534.67309779318|-534.67309779318||-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-548.80177200273|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-562.28112835932|-565.99567037212|-574.85187536464|-576.21626288346|549.24948243541|549.24948243541|549.24948243541|549.24948243541|546.44283937839|546.44283937839|546.44283937839|546.44283937839|546.44283937839|546.44283937839|546.44283937839|546.44283937839|543.11446505893||543.11446505893|539.94384057111|539.15902080964|539.15902080964|539.15902080964|539.15902080964|539.15902080964|539.1036448884|539.1036448884|539.1036448884|539.1036448884|539.1036448884|526.43457152313|523.8976759057|516.99953355841|514.19113551304|510.69178020871|506.73808640812|506.38064627486||-527.50685451841|-527.50685451841|-527.50685451841|-527.50685451841|-527.50685451841|-533.67428279823||-537.90565730841|-537.90565730841|511.58436553205|511.58436553205|511.58436553205||511.58436553205|511.58436553205|511.58436553205|511.58436553205||511.58436553205|511.58436553205|511.58436553205|511.58436553205|511.58436553205|511.58436553205|511.58436553205|511.58436553205|511.58436553205|511.44558658372|511.44558658372|511.44558658372|511.44558658372|511.44558658372|511.44558658372|511.44558658372|511.44558658372|511.44558658372||508.17954783716|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|499.70571936929|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|496.09050642885|494.756366803|490.84724010555|488.01415214636|486.3512772465|480.75171077519|479.38803808191|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|474.46644285131|472.02826434163|465.1602839473|464.63212366049|464.63212366049|464.63212366049|464.63212366049|464.63212366049|464.63212366049|463.86959086462||463.2500848881|458.61955368426|453.37033030619|452.96704215065|450.19948958308|450.00536655976|450.00536655976|447.47316926293|447.47316926293|446.86961230494|446.39847839384
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||-18.732353407106|-18.879558993667|-19.282842796478|-19.36368706414|-19.36368706414|-19.36368706414|-20.139652386737|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782||19.014839076782|18.778155644497|18.546004860225|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577||18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577||18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.031411482299|17.586011172892|17.19223600136|16.694150561611|15.237389161101|15.029245726256|15.029245726256|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139||-17.588092248095|-17.778991028615|-17.913036537852|-17.913036537852|-17.913036537852|-18.233096388408|-18.403699084354|-18.403699084354|-18.578765240511|-18.578765240511|-19.883904924217|-20.693532719784|-20.693532719784|-20.693532719784|-20.824479172155|-21.169143965427|-21.269882522891|-21.440979572215|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.845711631339|-21.952497909433|-21.952497909433|-21.952497909433|-21.952497909433|-21.952497909433|-21.952497909433|-22.171109462189|20.527848567417|20.527848567417|20.527848567417|20.527848567417|20.527848567417|20.527848567417|20.527848567417|20.527848567417|20.445011793573|20.445011793573||20.445011793573|20.22390237009|20.134336420292|19.815927872386|19.750343481364|19.750343481364|19.653714144299|19.215793887851|-19.272599936418|-19.272599936418|17.846205168677|17.846205168677|-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488||-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488||-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488|-18.926913953488||-18.926913953488|-19.022960478139|-19.210899886952|-19.210899886952||-19.210899886952|-19.210899886952|-19.327945348804|-19.57716085865|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683||-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-20.159681004344|-20.614922066595|-20.687692240505|-20.739102447064|-20.913445989326|-21.094364273143|-21.094364273143|-21.094364273143|-21.29106273684|18.909089456292|18.909089456292|18.909089456292|18.909089456292|18.57454446763|18.318937873512|17.902985360522|-19.090410735683|-19.090410735683|-19.090410735683|-19.41045520314|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.388599680684||18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.130020988012|17.949689639967|17.802933760662|17.772399422262|17.772399422262|17.772399422262
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||-74.992786790791|-75.17324127221|-75.17324127221|-75.17324127221|-75.17324127221|-75.17324127221|-75.203650760532|-75.203650760532|-75.203650760532|-75.203650760532|-75.352735485234|-75.352735485234|-75.352735485234|-75.851583886046|-75.851583886046|-76.607873731078|-76.898749675156|-77.141891627181|72.628543682605|72.628543682605||72.628543682605|72.628543682605|72.628543682605|72.628543682605|72.628543682605|72.628543682605|71.444411845521|71.444411845521|71.444411845521|71.444411845521||71.444411845521|71.444411845521|71.444411845521|71.444411845521|71.444411845521|71.444411845521|71.208233298544|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493||-75.531777666493|-76.465841609553|-78.16732399366|-78.892580163718|-79.29698118588|-79.29698118588|-79.29698118588|-79.404425879548|-80.097765649219|-80.097765649219|-80.097765649219|-80.097765649219|-80.097765649219|-80.407238338677|-80.606516721327|-80.606516721327|-80.606516721327|-80.606516721327|-80.606516721327|-80.606516721327|-81.097243073338|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575||-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-82.035715521881|-85.21048628766|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|77.659420726606|77.659420726606|77.659420726606|77.659420726606|77.614913461284|77.485992406028|77.485992406028|77.485992406028|77.485992406028|75.885823115395|74.981469534819|74.133576497971|73.514578555284|73.514578555284||73.514578555284|73.514578555284|73.514578555284|73.514578555284|73.514578555284|73.514578555284|72.998467681869|72.801794865216|72.801794865216|72.801794865216|72.801794865216|72.639369172614|72.145098520848|72.145098520848|71.160383464598|-75.384606220872|-75.384606220872|-75.384606220872|-75.384606220872||-75.384606220872|-75.384606220872|-75.384606220872|-75.384606220872|-75.384606220872|-77.100953475801||-78.197448509896|-78.597720007062|-79.017468403842|-79.724548717948|-79.724548717948||-79.724548717948|-79.869496235817|-81.178880569636|77.228164293043||77.228164293043|77.228164293043|77.228164293043|77.228164293043|77.228164293043|77.228164293043|77.228164293043|77.228164293043|77.228164293043|77.228164293043|76.555959915312|75.254677904084|74.143532157425|74.112903343148|74.112903343148|74.112903343148|74.036919362188|74.036919362188||-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-79.534226922098|-80.223494560523|-80.705727810643|-80.705727810643|-80.705727810643|-80.705727810643|-81.597541406187|-81.597541406187|-81.597541406187|-81.597541406187|-81.597541406187|-81.597541406187|-81.845804774794|-81.845804774794|-81.845804774794|-81.845804774794|-81.845804774794|-81.845804774794|-82.746731427018|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.5998398036|-83.5998398036|-84.013708773613|-84.767443647385|-85.612604554494|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|80.93702504895|79.962063643471|79.962063643471|79.962063643471|79.962063643471|79.228719837302|79.228719837302|78.834411761092|77.786564876555|77.031527044507||75.975099883843|75.831982069129|75.831982069129|75.831982069129|75.831982069129|75.096088865194|74.607325742414|74.439804498543|73.8386726823|73.429637110515|73.391011486387
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061||692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|691.98490091268|691.98490091268|691.98490091268|691.98490091268|691.98490091268||691.98490091268|691.44132931165|691.44132931165|691.44132931165|685.51748585627|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|675.52919175028|672.80950985278|672.80950985278|672.72281625895||668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347||-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|667.63771278989|667.63771278989|646.86747818669|636.95883603317|635.95091888885|629.4326375382|629.4326375382|626.23624562079|622.69589768314|622.69589768314|622.69589768314|622.69589768314|616.70075057241|611.16635114057|607.33549649299|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755|601.14182753723|589.89367691853|584.57272886174|584.57272886174|574.76314094458|574.76314094458|574.76314094458|574.76314094458|574.76314094458|574.76314094458||574.76314094458|574.76314094458|574.76314094458|574.76314094458|574.76314094458|574.76314094458|574.76314094458|574.76314094458|573.98753034231|573.98753034231|573.98753034231|573.98753034231|566.55485682572|566.55485682572|562.3786196718|-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962||-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962||-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962||-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962||-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962|-598.14033803962|-610.76311228035|-611.07487193476|-611.90682695396|-611.90682695396|-621.11701475787|-628.90663789829|593.3722572841|593.3722572841|593.3722572841|593.3722572841|593.3722572841|593.3722572841||592.35584264749|589.68431051007|589.68431051007|589.68431051007|585.03315181457|580.05533578356|579.6453385999|579.6453385999|579.6453385999|579.6453385999|579.6453385999|575.11343571104|574.88243480697|561.17548027055|553.83495203673|508.46942506034|496.58487316658|496.58487316658|487.1687308052|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-518.07498389764|-518.07498389764|-518.07498389764|-518.07498389764|-518.07498389764|-518.07498389764|-518.59687569166|-518.59687569166|-541.60379339766|-541.60379339766|-546.73588399436|-550.20710573755|-550.86007593982|-550.86007593982|-550.86007593982|-550.86007593982|-550.86007593982|-555.77954333482|-557.1581582301|-559.84848629028|-582.9055277086|-586.82009124541|-586.82009124541||-586.82009124541|-586.82009124541|-586.82009124541|-586.82009124541|-587.04463534646|-588.35900186472|-588.35900186472|-588.35900186472|-588.35900186472|-591.62148833487|-591.62148833487
00353|7857|/equities/medtronic|SnP500/R1000VALUE||88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|87.440383966547|87.257091583788|86.408157840901|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.341191526381|84.611601560346|84.526863460574|84.526863460574||84.526863460574|84.526863460574|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121||84.126880247121|84.126880247121|84.126880247121|84.051394641553|84.051394641553|83.918492198161|83.556939098759|82.52628641385|82.520369744502|81.459209892708|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851||-85.820796094851|-87.97449438938|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.083099774451|-89.449610644858|-89.449610644858|-89.449610644858|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587||-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-92.018077194934|-93.062750428159|-93.062750428159|-93.062750428159|-93.062750428159|-93.062750428159|-93.949569222906|-93.949569222906|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.068604805191|88.068604805191|88.068604805191|88.068604805191|87.609009798058|-92.450861415589|-92.450861415589|-92.450861415589|-92.450861415589|-92.450861415589|-92.450861415589|-92.450861415589|-92.450861415589|-92.945403268297||88.154553755169|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|87.679637737017|86.667932955138|84.996581677719|83.985917440304|83.492639995957|83.492639995957||82.885156924355|81.146283369183|80.103092225525|79.57881277748|-83.269069297765|-83.269069297765||-83.269069297765|-83.269069297765|-83.269069297765|-83.269069297765|-83.269069297765||-83.269069297765|-83.395632010537|-83.900765061433|-83.900765061433||-83.900765061433|-83.900765061433|-83.900765061433|-83.900765061433|-84.746411456063|-85.288282965504|-85.501893995959|-86.043212889255|-86.571069080102|-87.281187832872|-87.406595879704|-87.977217230433|-88.194022851116|-88.934188954175|-89.417968211013|-89.417968211013|-89.417968211013|-89.417968211013||-89.417968211013|-89.417968211013|-89.417968211013|-89.417968211013|-89.417968211013|-89.417968211013|-90.732132630699|-91.044056627919|-91.044056627919|-91.453953131227|-92.051058407391|-92.677841844123|-92.787953611707|-92.787953611707|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.916354047678|87.916354047678|87.916354047678|87.644279121714|86.914757224539|86.739456920245|86.739456920245|86.368838394592|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|85.730462090701|85.256891987411|85.256891987411|85.256891987411|84.177934829491||84.090958960664|84.090958960664|84.090958960664|84.090958960664|84.090958960664|83.185412398841|83.185412398841|81.49350970748|80.547110798954|80.547110798954|79.711236374244
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||-78.963083073847|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-81.118566301083|77.311664997807|77.311664997807|77.311664997807|77.311664997807|77.311664997807|77.311664997807||77.311664997807|77.311664997807|77.311664997807|76.686851964252|76.515113920919|76.112932985854|76.112932985854|76.112932985854|75.708836988106|75.708836988106||75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106||75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.458810511979|75.458810511979|75.458810511979|75.458810511979|75.458810511979|74.600344013011|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403||-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-80.249546118258|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.208996363048|-85.208996363048|-85.938326274426|-86.686208657492|-86.686208657492|-86.686208657492|-86.686208657492|-86.686208657492|-86.686208657492|-86.686208657492|-86.686208657492|-86.686208657492|-86.686208657492|-86.929678524058|-86.938466929006|-86.938466929006|-86.938466929006||-87.41008021337|-87.41008021337|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196|82.53560349196||81.631786523592|80.189093892587|-85.261266249475|-85.261266249475|-85.261266249475|-85.261266249475||-85.261266249475|-85.261266249475|-85.261266249475|-85.261266249475|-85.261266249475||-85.261266249475|-85.261266249475|-85.261266249475|-85.261266249475||-85.261266249475|-85.261266249475|-85.261266249475|-85.261266249475|-85.770295798842|-86.243043387542|-86.243043387542|-86.243043387542|-86.243043387542|-86.243043387542|-86.610654473978|-88.765505076203|84.078205307215|84.078205307215|84.078205307215|84.078205307215|84.078205307215|84.078205307215||83.918006269898|82.589819004465|82.589819004465|81.076469053084|79.641910567609|79.121793455666|79.121793455666|79.121793455666|78.599768420928|78.322522875196|77.729746231907|77.512330466007|77.512330466007|77.512330466007|77.512330466007|77.512330466007|-82.949910961553|-82.949910961553|-82.949910961553|-82.949910961553|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|81.688602342551|81.172335190182|80.370924360891|79.903809846926|79.521046561371|79.521046561371|79.521046561371|78.645329131794|78.645329131794|78.645329131794|78.645329131794|78.645329131794|77.814534759203|77.560679290084|77.560679290084|77.560679290084|76.703447603945|76.100161525678|74.676845308886|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|73.595394289223||73.464324699207|72.436473566475|72.019410987896|71.453788647169|71.201991488662|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1167.7435504816|1167.7435504816|1167.7435504816|1153.6276062751|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1119.9823028226|1119.9823028226|1119.9823028226||1119.9823028226|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832||1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1104.1166304487|1090.1561871522|1074.610523388|1074.610523388|1062.2903419766|1062.2903419766|1062.2903419766|1062.2903419766|1055.323361939|1055.323361939||1055.323361939|1055.323361939|1055.323361939|1055.323361939|1052.0942820556|1052.0942820556|1052.0942820556|1052.0942820556|1052.0942820556|1013.2302461208|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266||-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1236.1031610881|-1259.2882277606|-1264.1619210903|-1264.2777177696|-1270.011347652|-1285.6545220222|-1288.0258306757|-1293.7475863845|-1295.0535621416|-1295.0535621416|-1307.1786744607|-1327.4090713409|-1328.2820048181|-1328.2820048181|-1328.2820048181|-1328.2820048181|-1349.5111739732|-1354.2520273205|-1354.2520273205|-1354.2520273205|-1354.2520273205|-1354.2520273205|-1354.2520273205|-1363.8444187593|-1363.8444187593|-1363.8444187593|-1389.3613706753|-1389.3613706753|-1389.3613706753|-1389.3613706753|-1389.3613706753|-1389.3613706753|-1389.3613706753||-1409.6165430463|1286.4780465569|1286.4780465569|1286.4780465569|1286.4780465569|1286.4780465569|1276.3000748404|1276.3000748404|1276.3000748404|1276.3000748404|1276.3000748404|1274.2023604455|1273.6495477023|1273.6495477023|1244.2050977617|1240.6955920225|1226.3696899186|1226.3696899186|1212.9901665328||1200.8124381831|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642||1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642||1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642||1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1193.4178723642|1187.9204522579|1180.6804938283|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876||-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1279.4328638287|-1300.4289782016|-1332.1138426958|-1360.3679130539|-1381.6071090681|-1388.4275088821|-1410.8993940921|1297.3352832329|1297.3352832329|1290.151392991|1273.8454198381|-1380.0524819769|-1380.0524819769|-1380.0524819769|-1384.5038900274|-1384.5038900274|-1394.2637962653|-1397.6361720114|-1411.4818415143|-1442.1881301114|-1451.5062136329|-1472.491034896|-1482.1945472368|-1514.6119833664|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1353.8218910645|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1461.8893981573|-1465.1382019395|-1465.1382019395|-1465.1382019395|-1465.1382019395|-1480.6673855643|-1503.3315934981||-1506.7283014552|-1506.7283014552|-1506.7283014552|-1506.7283014552|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||-39.44413877561|35.872702344093|35.872702344093|35.872702344093|35.872702344093|35.739582801107|35.739582801107|35.739582801107|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|34.812588938904|34.721137722105|34.721137722105||34.721137722105|33.997098613415|32.650665575303|31.726849562633|31.308444984211|31.015771026361|30.979745991747|30.909524858789|30.909524858789|30.909524858789||30.855859055338|30.770839448888|30.770839448888|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.319971667713|-34.319971667713|-34.319971667713|-34.319971667713||-34.319971667713|-34.426079444296|-35.054000810682|31.629664556263|31.629664556263|31.629664556263|31.629664556263|31.629664556263|31.329628352852|30.467366726896|28.770201506108|28.231735456751|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|27.587407495342|26.945380837047|-30.958264412714|-30.958264412714|-30.958264412714||-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-32.404320891513|-32.729046972219|-32.729046972219|-32.729046972219|-34.077780149186|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-35.06838362706|-35.364315700667|-35.485200517139|-35.485200517139|-35.929357017369|-36.278650205924|-36.278650205924|-38.003982353595|-38.003982353595|-38.458867391378|-39.069298356142|-39.332621037261|-39.924579447393|-40.769530845886|37.381892922113|37.381892922113|37.381892922113||37.381892922113|36.446546292514|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777||-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.817202297777|-34.934668240647||-35.717965957964|-36.6832950087|-36.715550136616|-36.715550136616|-37.140464725782||-37.140464725782|-37.140464725782|-37.140464725782|-37.140464725782||-37.140464725782|-37.140464725782|-37.140464725782|-37.140464725782|-38.10162771045|-38.446252375828|-38.773055745481|-39.507285755341|-39.625167408923|-39.625167408923|-39.699629827053|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115||-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.064528310197|-40.064528310197|-40.064528310197|-40.064528310197|-40.064528310197|-40.932810928973|-41.408123813903|-41.874024959445|39.05148045119|39.05148045119|38.379144632113|38.02288109892|38.02288109892|38.02288109892|38.02288109892|38.02288109892|38.02288109892|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.003806297227|36.270045286612|36.270045286612|36.270045286612|36.270045286612|36.270045286612|35.14310477199|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-38.545480165175|-38.822477139026|-39.591641519898|-39.999154595232|-39.999154595232||36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.107169875482|35.83518935241|-39.238104474098
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||-151.6555778227|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888||-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.70465723731|-156.81739496366|-156.92367330176|-156.92367330176||-157.31950384359|-157.85778306568|-158.77033329703|-158.77033329703|-159.18925921892|-159.35926039521|-159.35926039521|-159.35926039521|-159.52437319032|-159.81743997194|-161.11020992705|-162.38811777376|-163.07586429379|-163.07586429379|-163.07586429379|-163.07586429379|-163.08542609241||-163.08542609241|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.43036467996|153.43036467996|153.23734672828|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172||-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-170.71216899241|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.30956674522|158.53833289617|156.9498144308|155.88771715863|155.43135378872|153.02372066748|151.52357834988|150.03453370391|149.20797773468|149.20797773468||149.20797773468|149.20797773468|149.20797773468|149.20797773468|149.20797773468|149.20797773468|147.58775971849|146.04639555038|-155.28667884027|-155.28667884027|-155.28667884027|-155.28667884027|-155.28667884027|-155.28667884027|-155.28667884027|-155.28667884027|-155.28667884027|-157.13797903233|-157.8185249005||-157.8185249005|-157.8185249005|-157.8185249005|-157.8185249005|-157.8185249005|-157.8185249005||-157.8185249005|-159.53558430784|-160.74535749742|-160.74535749742|-160.74535749742||-160.74535749742|-160.74535749742|-160.74535749742|-160.74535749742||-160.74535749742|-160.74535749742|-160.74535749742|-160.74535749742|-163.70373448607|-164.68210861936|-164.68210861936|-164.68210861936|157.50136026299|157.50136026299|157.50136026299|157.50136026299|157.50136026299|157.50136026299|157.50136026299|157.50136026299|157.50136026299|157.50136026299||157.39262383686|154.80291232253|154.27295366024|152.12105545175|152.12087868479|152.12087868479|152.12087868479|152.12087868479|152.12087868479|152.12087868479|152.12087868479|150.14493061466|149.71135835033|147.3665183317|-159.05233941204|-159.05233941204|-159.05233941204|-159.05233941204|-159.05233941204|-159.0830431471|-159.0830431471|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.93899058131|-159.93899058131|-159.93899058131|-159.93899058131|-160.09748733074|-160.36054195332|-161.0472871277|-161.0472871277|-161.73365460207|-163.58387651234|-164.43186494806|-166.42188971693|-166.42188971693|-166.86704220302|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|156.07231299861|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862||154.1505858333|153.15801574653|153.15801574653|150.35596499913|149.56651598075|147.90446033587|145.96875699482|145.112205648|144.29711055416|144.29711055416|144.29711055416
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||110.52731185899|110.52731185899|110.52731185899|110.52731185899|109.98756595172|107.933405511|106.68906383208|106.34312586973|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|102.02691222661|102.02691222661|102.02691222661||102.02691222661|100.69045969108|98.723845440584|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253||-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-109.21105827313|-109.57568301031|-109.57568301031|-109.57568301031||-109.57568301031|-110.71165062397|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-113.83285173758|-115.11927747047|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338||-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-123.17844503169|-123.17844503169|-123.2695116235|-123.2695116235|-123.2695116235|-123.2695116235|-123.47713487912|-123.47713487912|-123.47713487912|-123.47713487912|-123.47713487912|-123.47713487912|-123.47713487912|-126.61072781676|-126.61072781676|-126.61072781676|-126.61072781676|-126.61072781676|-126.61072781676|-127.71858695474|-128.2960121053|-128.2960121053|-128.2960121053||-128.2960121053|-128.2960121053|-128.2960121053|-130.10873411956|-130.7049135318|-130.7049135318|-130.7049135318|-130.7049135318|-130.7049135318|-131.27156852247|121.80446792406|121.80446792406|121.80446792406|121.80446792406|121.80446792406|121.80446792406|121.80446792406|121.76240812459|121.76240812459||120.81823525074|120.40547049049|120.40547049049|-126.322435427|-126.322435427|-126.322435427||-126.322435427|-126.322435427|-126.322435427|-126.322435427|-127.44757534062||-127.44757534062|-127.44757534062|-129.21508403393|-129.47675827446||-129.58301315749|-129.58301315749|-129.58301315749|-129.58301315749|-134.03668255767|-135.88742833624|-137.69098414856|-139.32784461398|-141.378717628|-142.53280212909|-142.53280212909|-142.88537089655|-142.88537089655|-143.69541027622|-143.98378343137|132.55962862838|132.55962862838|132.55962862838||132.55962862838|132.55962862838|132.55962862838|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|131.24101140888|129.81446200379|129.69051160822|-147.08057039881|-147.08057039881|-147.08057039881|-147.08057039881|-147.08057039881|-147.08057039881|-149.91525457859|-151.94386501842|150.96025833976|150.96025833976|150.96025833976|150.96025833976|150.41208883224|150.41208883224|150.41208883224|148.45287414058|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.76229458873|147.76229458873|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865||-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865
00359|8063|/equities/molson-coors|SnP500/R1000VALUE||-51.874890602155|-51.874890602155|49.0153344106|49.0153344106|49.0153344106|49.0153344106|49.0153344106|49.0153344106|47.848150565814|47.461111525193|47.461111525193|47.021290756481|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775||-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.709311004965|-50.709311004965|-50.992359039333|-50.992359039333|-51.5912321642||-52.409147535756|-52.740164954348|-53.33796184028|-53.907181289073|-54.36547610746|-54.963030364626|-55.199392341774|-55.199392341774|-55.199392341774|-55.723213433337|-56.010911575453|-56.010911575453|-56.449902869481|-56.88043407307|-56.88043407307|-57.276035985527|-57.885319296052||-58.099800497879|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-60.843674807775|-60.843674807775|-61.465760557078|-61.465760557078|-61.465760557078|-61.465760557078|-61.465760557078|-62.063621247502|-62.6523601884|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085||-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|58.373855639036|58.373855639036|58.373855639036|58.373855639036|58.373855639036|58.373855639036|58.373855639036|57.411273593307|57.411273593307|57.411273593307|57.411273593307|57.411273593307|57.411273593307|57.411273593307|57.31169490748|56.822438981062|56.423820471241|56.37785802889|55.901507759626|55.72315842494|55.72315842494||55.479620582358|53.162076983734|-56.696227734474|-56.696227734474|-56.696227734474|-56.696227734474|-56.696227734474|-56.696227734474|-56.74969788965|-57.335170337187|-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506||-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506|-57.556294866506|-58.220860635907||-58.9353995452|-59.198074342792|-59.198074342792|-59.198074342792|-60.502314723059||-60.502314723059|-60.610070719239|-61.359800248142|58.18363645772||58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772||58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|57.668206937886|55.794116505623|55.257353368336|54.199610567682|-57.547127063963|-57.547127063963|-57.547127063963|-57.547127063963|-57.547127063963|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|54.071995613807|54.071995613807|54.071995613807|54.071995613807|54.071995613807|53.608607899076|52.969564476418|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.136443681775|52.068139900468|52.068139900468|51.705156606328||-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||486.72846661042|486.72846661042|486.72846661042|484.53137286109|484.53137286109|484.53137286109|481.4676335962|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|476.55486047217|476.2034293451|476.2034293451||474.03335110813|474.03335110813|472.73872711559|467.53968845363|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099||466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|463.00753751852|459.67837658037|458.04045440772|458.04045440772|458.04045440772|458.04045440772|458.04045440772|458.04045440772||458.04045440772|458.04045440772|458.04045440772|458.04045440772|458.04045440772|457.69545016928|456.12581902008|456.12581902008|456.12581902008|449.54874123976|438.39496877955|438.39496877955|430.2991328589|424.58237153864|424.38318551223|420.23742414228|409.6171405129|399.66014812306|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921||-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-460.74561919955|-486.10685051578|443.18952219017|443.18952219017|443.18952219017|443.18952219017|443.18952219017|443.18952219017|443.18952219017|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-479.74157862157|-482.57677030001|-489.60585053137|-496.94787123657|-507.1999204739|-515.00624233971|-523.08138526027|-529.15354884724|-529.15354884724|-529.15354884724|497.47372402888|497.47372402888|497.47372402888|497.47372402888|497.47372402888|497.47372402888|497.47372402888||497.47372402888|488.0058369608|484.49527205597|484.49527205597|479.24263847182|479.24263847182|477.10263523065|477.10263523065|477.10263523065|477.10263523065|477.10263523065|474.49832157518|468.26910179517|468.26910179517|462.56332840622|462.56332840622|458.33786218771|458.33786218771|454.36650825218||-483.67345408104|-483.67345408104|-483.67345408104|-483.67345408104|-483.67345408104|-487.60745386175||-492.24394064528|-492.24394064528|-492.24394064528|-492.24394064528|-492.24394064528||-492.24394064528|-492.24394064528|-492.24394064528|-492.24394064528||-492.24394064528|-492.24394064528|-492.24394064528|-494.54325856745|-504.35917822056|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871|477.66983616871||476.89066201363|472.53240501785|464.92823274824|461.00272120573|461.00272120573|461.00272120573|461.00272120573|461.00272120573|461.00272120573|461.00272120573|455.97342490198|454.01288302153|454.01288302153|447.68986853196|-476.96052041689|-476.96052041689|-476.96052041689|-476.96052041689|-478.65353166438|-479.12090981644|-483.04532616052|-484.6375935068|-488.8612183984|-490.1382871663|-491.67477396191|-494.23396617241|-495.16327933544|467.84215974684|467.84215974684|467.84215974684|465.52127043269|464.32975564027|-482.76178596756|-482.76178596756|-482.76178596756|-482.76178596756|-482.76178596756|-482.76178596756|-486.72475865971|-490.66418090011|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|467.04584596029|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824||463.76623357824|463.76623357824|463.41416055948|460.47612821652|460.47612821652|458.26652931719|456.88223546907|452.57526454843|450.36808331715|446.40842706084|441.75195436565
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||137.85173294869|137.85173294869|137.85173294869|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276||136.82011541554|135.0101307148|133.57433161842|133.57433161842|133.34925328479|132.00555696737|129.64395533945|128.88716307112|125.73527374322|125.73527374322||125.41266650522|125.41266650522|125.41266650522|125.41266650522|125.41266650522|125.41266650522|124.68263010807|124.52792352909|124.48381205923|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008||123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|121.9639849501|120.7302978124|118.79477136287|117.80752031177|112.14252092407|110.87447020264|108.24496679009|107.69172849407|107.69172849407|107.04441865009|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891||-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-124.20346037877|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-127.45388597927|-130.45409684138|-133.94171931961|-135.72579943051|-136.16977889129|-139.39366331828|-139.39366331828|-139.39366331828|-139.39366331828|-139.39366331828|-141.02573681686|-143.11026828392|133.14354847928|133.14354847928|133.14354847928||133.14354847928|133.14354847928|133.14354847928|133.14354847928|133.14354847928|133.14354847928|132.79065353628|131.29495529202|131.29495529202|131.29495529202|131.29495529202|131.29495529202|131.03661159969|129.46679661958|129.46679661958|129.46679661958|128.73366009625|128.56157002882|127.8256243118||127.57660615537|125.51040752832|-131.30575312314|-131.30575312314|-131.30575312314|-131.30575312314||-131.30575312314|-131.30575312314|-131.30575312314|-131.30575312314|-131.30575312314||-131.30575312314|-131.30575312314|-131.30575312314|-131.30575312314||-131.30575312314|-131.30575312314|-131.30575312314|-131.30575312314|-132.4441674411|-133.82044350492|-133.82044350492|-133.82044350492|-133.82044350492|-133.82044350492|-134.46382879535|127.7410702297|127.7410702297|127.7410702297|127.7410702297|127.7410702297|127.7410702297|127.7410702297||127.7410702297|127.7410702297|127.7410702297|127.73618873721|127.1401425709|127.1401425709|127.1401425709|127.1401425709|126.03669285666|126.03669285666|126.03669285666|125.13439014102|124.49932339617|123.52516271837|123.52516271837|123.52516271837|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|112.96890468512|112.21266661655|108.18129508772|106.32311002721|105.12095156764|103.47994667794|103.35577325584|103.06805002839|103.06805002839|102.3145057112|99.489909208122|99.489909208122|99.322421161322|99.322421161322|99.322421161322|98.416025258864|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-103.56700810484|-104.80195224607|-105.21106198457|98.03437606108|98.03437606108|98.03437606108||98.03437606108|97.433211224066|97.433211224066|97.433211224066|97.215904333842|96.168779693988|95.342455021625|95.342455021625|95.342455021625|95.342455021625|94.196057761251
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|34.769718325552||34.595649044179|34.474877137236|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778||-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.264232149168|-37.585667379518|34.647846531754|34.647846531754|34.647846531754|34.442052761587|34.093525056346|33.581549887639|33.40575735655|33.40575735655|32.901398580235||32.611056862681|32.611056862681|32.611056862681|32.611056862681|31.980392838417|31.752289455134|30.951433465435|30.686036743007|30.528651411094|29.839613577567|29.070679926036|28.613254307771|27.893956206788|27.893956206788|27.66828475898|27.561427921117|27.53825393657|26.709726291013|26.518028635793|26.283921766075|25.627690579927|25.174166973472|24.23125204338|24.009057302092|23.652841323851||23.369824032252|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.157007696228|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.254975753621|24.285805125585|23.558950631211|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.703821619235|-26.703821619235|-27.718968876956|-27.894965287445|-28.125238758986|-28.296377030417|-29.029502668235|-29.029502668235|-29.029502668235|-29.029502668235||-29.029502668235|-29.029502668235|-29.029502668235|26.322805437875|26.322805437875|26.322805437875|26.322805437875|26.322805437875|26.322805437875|26.322805437875|26.322805437875|26.322805437875|26.216955751657|26.09673723141|26.09673723141|26.09673723141|25.996442699624|25.996442699624|24.902773867875||24.902773867875|24.902773867875|24.902773867875|24.43836086197|23.641233634102|-26.0536453208||-26.0536453208|-26.0536453208|-26.0536453208|-26.0536453208|-26.0536453208||-26.0536453208|-26.0536453208|-26.181272502372|-26.473358573328||-26.581368751745|-26.581368751745|-26.715410677835|-26.85478842727|-27.675431601115|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494||-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-28.229877802547|-28.886552012426|-29.004701664985|-29.004701664985|-29.342168970175|-29.626298342885|26.643523707237|26.643523707237|26.643523707237|26.643523707237|26.643523707237|26.643523707237|25.088917679068|25.088917679068|25.087214047139|25.087214047139|25.087214047139|25.087214047139|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.54496232971|24.54496232971|24.54496232971|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.95126642643|-27.668074442927|-28.381193083728|-29.292437361572|-29.428834358448|-29.428834358448||-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448
00363|276|/equities/motorola-inc|SnP500/R1000VALUE||422.0677573742|422.0677573742|418.1552725436|414.27252437028|411.49182564851|409.71843101842|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277||403.80387043329|402.81532688312|402.81532688312|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894||-424.14758160894|-425.54127516554|-429.28031089357|-430.38925094131|-430.4817167624|-430.4817167624|-432.93163875564|-436.47492264624|-437.85615961411|-437.85615961411|-437.85615961411|-437.85615961411|-437.85615961411|-437.85615961411|-440.01844720847|-440.01844720847|-440.01844720847||-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-447.18548001191|413.06723161383|406.46193425571|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636||-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-441.9951888065|-442.93164560314|-447.47879072821|-450.99504647427|-452.83893272803|-453.35991406359|-454.42432010719|-454.42432010719|-454.42432010719|-454.42432010719|-454.42432010719|-454.42432010719|-454.42432010719|-461.34592255563|-465.49195180729|-465.49195180729|-465.49195180729||-486.95158477178|459.81800113642|459.81800113642|459.81800113642|459.81800113642|459.80554067784|458.45204525185|457.12809119603|457.12809119603|457.12809119603|457.12809119603|457.12809119603|457.12809119603|457.12809119603|457.12809119603|457.12809119603|-477.12412898888|-477.12412898888|-477.12412898888||-477.12412898888|-477.12412898888|-477.12412898888|-477.12412898888|-477.12412898888|-477.12412898888||-477.12412898888|-477.12412898888|-477.12412898888|-481.45243017265|-482.45746975021||-483.49868159908|-484.09711366912|-486.28219896915|-486.28219896915||-486.28219896915|-486.28219896915|-486.28219896915|-486.28219896915|-486.28219896915|-486.28219896915|-492.24046141971|-492.9977176175|-499.97691721226|-501.58477324352|-501.58477324352|-505.32808429781|479.03195778938|479.03195778938|479.03195778938|479.03195778938|479.03195778938|479.03195778938||477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|471.55046034977|452.61861654178|452.61861654178|-468.61929907169|-468.61929907169|-468.61929907169|-468.61929907169|-473.02059909333|-476.70123091262|-478.0886462587|460.81162409578|460.81162409578|460.81162409578|460.81162409578|460.81162409578|460.76386057048|460.76386057048|457.69772407338|457.69772407338|454.34913202707|448.56793240909|446.45270993317|443.6291367964|439.85848505806|435.04470785803|432.5352738449|432.5352738449|432.5352738449|432.35901820288|432.35901820288|432.35901820288|432.35901820288|432.35901820288|428.12785537625|426.11029612118|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536||424.23976281162|421.22974812185|418.52841988311|415.13417605014|413.00685563188|410.07873349832|407.76514328466|407.76514328466|405.93903995604|401.46117693684|399.56408507847
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||91.625399610832|91.625399610832|91.233497431361|90.427083548002|89.622315256786|88.527567590819|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118||86.363708774341|85.486218885156|85.486218885156|85.486218885156|85.083576895101|84.502744799905|84.502744799905|83.960550659292|82.966519219121|82.966519219121||82.966519219121|82.966519219121|82.966519219121|82.966519219121|82.966519219121|82.966519219121|82.257801539854|81.83255821594|81.531451080998|80.413709156259|80.413709156259|79.798505880815|79.387728905658|79.265761084005|78.93086697729|78.569854706212|78.152062700506||77.442285168585|77.442285168585|77.442285168585|77.442285168585|77.123953091233|76.837169474065|76.295407443624|76.295407443624|76.295407443624|75.316844045433|74.047597526746|73.765113008504|73.117902478118|72.12905895328|71.950620991383|71.347633315892|69.91847774913|68.726641436297|68.726641436297|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903||-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-77.632192008748|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.955690410417|-78.955690410417|-79.317713025192|-80.913570248395|-82.521080691848|-83.941273909182|-84.138002590709|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503||79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|79.03196218503|78.084400579802|77.988377247695|77.988377247695|77.988377247695|77.988377247695|77.988377247695|77.988377247695|77.648800674344|77.648800674344|77.041997714467|76.649443515613|-80.011909191526||-80.011909191526|-80.011909191526|-80.011909191526|-80.011909191526|-80.011909191526|-80.518234452317||-80.518234452317|-80.518234452317|-81.267750258731|-81.267750258731|-81.267750258731||-81.290179046936|-81.290179046936|-81.7014976591|-81.7014976591||-81.7014976591|-81.7014976591|-81.936664167392|-82.03048660065|-82.822095571903|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535|79.473891291535||79.028764337871|77.813073894021|77.676748245554|76.813056488387|76.275616455467|76.031795078286|75.569668579969|75.569668579969|75.569668579969|75.569668579969|75.569668579969|75.012963613838|74.937194118864|74.343486002161|73.059704227661|72.483105018098|72.483105018098|72.483105018098|72.483105018098|72.483105018098|72.483105018098|72.021223203296|71.916410384305|71.498558379804|71.498558379804|71.498558379804|71.498558379804|71.498558379804|71.388122507373|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|69.046423526907||69.046423526907|68.816024988121|68.458361538722|68.174013465062|67.807237352945|67.625523501975|67.625523501975|67.35280835004|66.927005734393|66.753895616475|66.264328055849
00365|101919|/equities/navient-cor|SnP500/R2000VALUE||-14.292449440666|-14.483277548361|-14.779197415829|-15.310654927348|-15.310654927348|-15.310654927348|-15.454061032505|-15.616178566848|-15.670198977695|-15.749195920962|-15.749195920962|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|13.901594030664||13.833048462653|13.56910967803|13.24334703962|13.24334703962|13.24334703962|13.24334703962|13.008719672539|12.889384981972|12.889384981972|12.889384981972||12.889384981972|12.889384981972|12.889384981972|12.889384981972|12.889384981972|12.889384981972|12.751449899521|12.614388656447|12.592670828999|12.592670828999|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106||12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.548552800456|12.548552800456|12.548552800456|12.533947257244|11.84605209479|11.470891180406|11.279453613644|11.279453613644|11.279453613644|11.15661510084|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741||-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-13.612978994106|-13.710591612596|-13.710591612596|-13.786491193528|-14.179434606493|-14.292727767024|-14.292727767024|-14.460839921735|-14.460839921735|-14.460839921735|-14.460839921735|-14.460839921735|-14.460839921735|-14.475128355701|-14.475128355701|-14.475128355701|-14.475128355701|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707||-14.505277211707|-14.505277211707|-14.505277211707|-14.613293356416|-14.613293356416|-14.682573963474|-14.682573963474|-14.682573963474|-14.682573963474|-14.682573963474|-14.960082664833|13.707489083428|13.707489083428|13.707489083428|13.707489083428|13.60526548295|13.373073004669|13.245080734829|13.243978846449||-14.052623960362|-14.052623960362|-14.052623960362|-14.052623960362|-14.052623960362|-14.14069326386||-14.250379946512|-14.250379946512|-14.250379946512|-14.250379946512|-14.250379946512||-14.250379946512|-14.250379946512|-14.487644781318|-14.648216209639||-14.825795131512|-15.089216980214|-15.342366812253|-15.342366812253|-15.558740533749|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431|14.441836530431||14.441836530431|14.441836530431|14.441836530431|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|13.980825555792|13.980825555792|13.943673355185|13.943673355185|13.902414991682|-15.45405503577|-15.45405503577|-15.670617276496|-16.192907843398|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|-16.102896661414|-16.102896661414|-16.102896661414|-16.102896661414|-16.102896661414|-16.102896661414|-16.609885183587|15.235640980592|15.235640980592|15.235640980592|15.235640980592|15.235640980592||15.235640980592|15.174323057456|14.9705605949|14.9705605949|14.9705605949|14.632567242896|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||-108.44544066466|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887||100.63524301887|99.78588874694|99.78588874694|99.172653281648|98.852134975985|98.852134975985|98.852134975985|98.182062570598|98.182062570598|98.182062570598||98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|96.262438924606|96.103133262854|94.572743230809|94.572743230809|94.572743230809|94.572743230809|94.572743230809|94.572743230809||94.572743230809|94.572743230809|94.572743230809|94.572743230809|94.056737694198|93.862484597557|93.045501154874|93.045501154874|92.017505030074|90.699446523894|86.752719919669|86.493020420591|84.67779602532|84.389624566262|84.389624566262|83.431252976727|81.320280627489|79.269751844671|78.96194851163|78.662723671098|77.810801332416|76.257558205858|-87.828353126679|-87.828353126679|-87.828353126679||-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-94.190945951844|-95.781369111699|-95.781369111699|-95.781369111699|-97.915130718728|-99.708258002092|-101.32725493971|-101.32725493971|-101.32725493971|-101.32725493971|-102.84028167265|-102.98203488827|-102.98203488827|-102.98203488827|-102.98203488827|-102.98203488827|-104.48198468421|-104.74387271905|-105.29930229214|-106.80381096764|-107.15881780964|-109.4340118234|-109.66832349749|-114.14258149434|-117.56897940424|-127.46748893506|-127.46748893506|-127.46748893506|-127.46748893506|-127.46748893506|-127.46748893506|-127.46748893506|-127.46748893506||-127.46748893506|-127.55766460933|-127.55766460933|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.47711519897|118.08477678049|118.08477678049|115.78419844032||-122.51380472563|-122.51380472563|-122.51380472563|-122.51380472563|-122.51380472563|-124.94621711729||-125.19143469536|-125.19143469536|-125.19143469536|-125.19143469536|-125.25641288172||-125.25641288172|-125.25641288172|-126.52045694337|-128.35856698338||-128.73229549531|-129.13032603931|-129.41814163737|-129.57349192889|-132.6708258235|119.68128765607|119.68128765607|119.68128765607|119.68128765607|119.68128765607|119.68128765607|119.68128765607|119.68128765607|118.70282521274|117.6420392247|117.6420392247|117.6420392247|117.6420392247||117.6420392247|117.6420392247|117.6420392247|117.6420392247|117.6420392247|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|-123.14751102762|-123.14751102762|-123.14751102762|-123.25473459382|-124.24637156746|-124.48735397415|-126.46817109934|-126.78852500657|-126.78852500657|-126.78852500657|-126.78852500657|-127.78066846773|-129.15051589459|120.63621381977|120.63621381977|120.63621381977|120.36151103983|120.36151103983|120.36151103983|119.26474388879|119.26474388879|119.26474388879|118.16138425184|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-124.0946146786|-125.33012589479|-126.20958168268|-127.70397771465|-128.55331053852|-130.2476677968||-130.2476677968|-133.40963120746|125.02659066257|125.02659066257|125.02659066257|124.97910471025|124.48829681568|124.48829681568|123.19644792536|121.7571591057|121.17990416042
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||-5.9360293712952|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.0780257662274|5.0780257662274|5.0780257662274||5.0780257662274|5.0152096822118|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271||-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017||5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017|5.1092455547801|5.1092455547801|5.1092455547801|4.9455508304693|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636||-5.8169921403764|-5.873880333993|-5.9307476854089|-5.9307476854089|-5.9307476854089|-5.9547031994878|-5.9547031994878|-5.9547031994878|-6.0203812780445|-6.0554239421492|-6.6649152072939|-6.9109141013103|-6.9109141013103|-6.9404599292496|-7.1255111013761|-7.2044566245996|-7.2834035714629|-7.2834035714629|-7.2834035714629|-7.2834035714629|-7.399556072671|-7.399556072671|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4678851532937|-7.4678851532937|-7.6351502656937|-7.8106452352553|-7.8106452352553|-7.8106452352553|-8.0179387868278|-8.1107655963228|-8.2497394836529|-8.3694327712704||-8.5715918674126|-8.6934354983054|-8.8657616467699|-8.8777918957174|-8.8777918957174|-9.095046615435|-10.749564088217|-10.749564088217|-10.77051061273|-10.77051061273|9.6219834259377|9.6219834259377|9.6219834259377|9.6219834259377|9.6219834259377|9.436092845955|-10.625792486054|-10.625792486054|-10.625792486054||-10.625792486054|-10.625792486054|-10.625792486054|-10.625792486054|-10.625792486054|-10.858102514326||-10.912892184853|-10.929744184262|-10.929744184262|-10.929744184262|-11.096082727387||-11.11615400191|-11.11615400191|-11.261055683673|-11.261055683673||-11.261055683673|-11.278988213672|-11.278988213672|-11.384152778138|-11.67433683977|10.349945077108|10.349945077108|10.349945077108|10.349945077108|10.349945077108|10.269661330301|9.8774014039371|9.3123897494578|8.943766852408|8.8880742613798|8.7199066441155|8.7199066441155|8.6615626857122||8.5306249244831|8.4724388073283|8.4724388073283|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|7.6803885456459|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-8.0288009072378|-8.0288009072378|-8.0288009072378|-8.0288009072378|-8.0288009072378||-8.0531121784928|-8.0554886370206|-8.0554886370206|-8.0554886370206|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||59.400687325205|59.400687325205|59.400687325205|59.400687325205|59.400687325205|59.400687325205|56.669316695312|56.669316695312|56.140367764167|56.140367764167|56.140367764167|56.140367764167|56.140367764167|56.140367764167|56.140367764167|55.355131222067|55.299894426705|55.299894426705|55.299894426705|55.299894426705||55.299894426705|55.129602324566|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.419615350248||54.253184197215|54.13298211922|53.29247883547|52.899142463877|51.660938155407|51.660938155407|51.660938155407|51.660938155407|51.660938155407|51.660938155407|51.660938155407|50.950232761576|50.950232761576|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498||-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-55.372690268817|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146||50.156938374146|50.156938374146|48.35895200582|47.917720463193|47.917720463193|43.53968816589|-50.388705479285|-50.388705479285|-50.388705479285|-50.388705479285|45.095163411124|45.095163411124|45.095163411124|45.095163411124|45.095163411124|44.516803814552|43.988938574906|43.988938574906|43.872432285499|43.872432285499|43.872432285499|43.872432285499|43.872432285499|42.839091360516|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.895121121163|-47.238852706655|-47.238852706655|-48.529002948055|44.461384131279|44.461384131279|44.040901026285|44.040901026285||44.040901026285|44.040901026285|43.272524893251|43.272524893251|43.272524893251|42.345028201703|41.780363567528|41.780363567528|40.485279833671|40.280033733443|40.173927362314|40.078252005964|39.77196255076|39.77196255076|39.77196255076|39.77196255076|39.77196255076|39.77196255076|39.77196255076||39.042574356957|39.042574356957|38.096747980033|36.98106947616|-39.766322244337|-39.766322244337||-39.766322244337|-39.766322244337|-39.766322244337|-39.766322244337|-39.766322244337||-39.766322244337|-39.938136539118|-40.559533934882|-40.559533934882||-40.559533934882|-40.559533934882|-40.559533934882|-40.559533934882|-41.732536586447|-42.51893052384|-42.857421761583|-43.642691592189|-43.969865941217|-43.969865941217|-43.969865941217|-43.969865941217|-43.969865941217|-43.969865941217|-44.179642329559|-44.179642329559|-44.179642329559|-44.995091403965||-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-45.092323053152|-45.969804062083|-46.250337880667|-47.535375058448|-48.79943654735|-48.79943654735|-48.79943654735|-50.238685792845|-50.238685792845|-50.548261000229|-51.063070007511|-52.289522272953|-53.729562511999|-53.729562511999|-53.729562511999|-58.378960652438|54.750359493902|54.750359493902|54.63373137228|53.853874744224|53.490661582735|53.420235273337|51.925760504378|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.253576434026|51.253576434026|50.498972111686|50.063053603212|50.063053603212|50.061862792552|50.061862792552|50.061862792552|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622||49.956113208622|49.439569646882|48.831327119219|48.831327119219|48.831327119219|48.233421183016|47.56218391042|47.56218391042|47.525759968283|46.448621203637|45.88346678789
00369|13065|/equities/news-corporation|SnP500/R1000VALUE||33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.046178805769|33.046178805769|32.997419555916|32.996612527119|32.996612527119|32.996612527119||32.996612527119|32.929304425788|32.929304425788|32.658393560595|32.330995862955|32.266105564959|32.115115175123|31.831796020793|31.170605706426|31.083689029565||31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|30.980436709998||30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.902285238693|30.902285238693|30.758827894474|30.626198576054|30.614664287656|30.289349259369|29.75816471205|29.445181657052|29.012818231966|29.012818231966|28.804589578136|28.804589578136|28.578539659165|28.281953813392|28.075282840766|28.075282840766|27.295515372742|27.295515372742||27.295515372742|27.295515372742|27.295515372742|26.790239999017|-30.28625972068|-30.28625972068|-30.28625972068|-30.28625972068|-30.28625972068|-30.626400071115|-31.868516020891|-31.868516020891|-31.868516020891|-31.868516020891|-31.868516020891|-32.371684026847|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-33.050112940605|-33.050112940605|-33.584014073274|-33.843071663006|-33.919284410957|-33.919284410957|-33.99253778511|-34.238288197176|-34.238288197176|-34.29532271983|-34.352579345988|-34.8075888319|-34.974820949765|-35.304801996253|32.876912813984|32.876912813984|32.754901388843||32.458781431735|31.955869461233|31.874070415028|31.874070415028|31.874070415028|31.279523700617|31.1651531077|31.1651531077|30.742949999766|30.17799632926|-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786||-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786|-31.782544414786|-31.794319133708||-31.794319133708|-31.794319133708|-31.794319133708|-31.794319133708|-31.944017886392||-31.944017886392|-31.944017886392|-32.289177552656|-32.289177552656||-32.289177552656|-32.289177552656|-32.289177552656|-32.520753798435|-32.784725438169|30.925381810342|30.925381810342|30.925381810342|30.925381810342|30.925381810342|30.925381810342|30.925381810342|30.925381810342|30.925381810342|30.907648253082|30.785996728074|30.407973795019|30.407973795019||30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.381080659322|30.165089960553|29.860933060621|29.525481165752|28.21914613391|28.056272693751|27.991109336679|27.991109336679|27.991109336679|27.336788033186|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.683782562141|-28.688064991844|-28.688064991844|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.969401851693|-29.374889920596|-29.55648938643|-29.841432481199|27.694030726894|27.694030726894|27.694030726894||27.694030726894|27.694030726894|27.694030726894|27.694030726894|27.694030726894|27.540590353525|27.167877907793|26.840419605088|26.783543313373|26.783543313373|26.593659203173
00370|13795|/equities/news-corp.|SnP500/R1000VALUE||28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.435481011758|28.426695966679|28.426695966679|28.426695966679|28.426695966679|28.426695966679||28.426695966679|28.31626140919|28.31626140919|28.305845179454|28.069550000182|27.99922197235|27.866635618081|27.597929435163|27.086033349997|26.932258824249||26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.579451301749||26.579451301749|26.579451301749|26.579451301749|26.579451301749|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|25.887950874364|25.487723431097|25.139136933736|25.050985070789|24.720878718273|24.720878718273|24.720878718273|24.582921370285|24.341023507402|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549||-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-27.600983819598|-28.502759731737|-28.599179043734|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-29.017436303288|-29.194374814729|-29.746804730871|-29.924276281911|-29.924276281911|-29.924276281911|-30.050585774931|-30.070364027892|-30.070364027892|-30.070364027892|-30.13151542972|-30.47696158434|-30.606624571758|-30.791803430935|28.702649523422|28.702649523422|28.399887431115||28.204319066968|27.688133843703|27.575881870744|27.575881870744|27.575881870744|27.184720960988|27.184720960988|27.184720960988|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917||-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.699515310917|-28.744893060775||-28.744893060775|-28.744893060775|-28.744893060775|-28.744893060775|-28.808474614094||-28.808474614094|-28.808474614094|-29.245925381623|-29.245925381623||-29.245925381623|-29.245925381623|-29.245925381623|-29.446028977458|-29.621143744858|-29.816825467648|28.256709070312|28.256709070312|28.256709070312|28.256709070312|28.256709070312|28.256709070312|28.256709070312|28.256709070312|28.256709070312|28.127732033318|27.905685896262|27.905685896262||27.905685896262|27.905685896262|27.905685896262|27.905685896262|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.789336456716|27.789336456716|27.541484265261|26.271371104909|26.224856829856|26.120414824444|26.120414824444|26.120414824444|25.529627582715|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.306647616674|-27.351231082047|-27.351231082047|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.607659565705|-27.607659565705|-27.807677625835|-28.221585988137|-28.439817904469|-28.678409151498|26.712038824511|26.712038824511|26.712038824511||26.712038824511|26.712038824511|26.712038824511|26.667702395181|26.667702395181|26.523836248959|26.173151671715|25.851279245292|25.828245888123|25.828245888123|25.668051571723
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||-75.718575194918|-75.718575194918|-76.812905951167|-77.241561116802|-77.421181561801|-77.885755832828|-78.264171503028|72.170187940763|72.170187940763|71.606598949617|70.57316451623|69.723519808208|69.377796921636|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266||69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266||69.362285610266|69.362285610266|69.362285610266|69.362285610266|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338||-74.112235352338|-74.112235352338|68.901810284823|68.901810284823|68.543404498181|68.543404498181|67.612671868096|65.688803160732|65.222005275162|-71.527999337001|-71.527999337001|-71.527999337001|-71.527999337001|-71.527999337001|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538||-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-72.071242664317|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-75.062389009954|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|67.29455398351|67.29455398351|67.29455398351|67.29455398351|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894||66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894|66.967196480894||66.807593681706|65.541216693867|-71.154618099736|-71.154618099736|-71.154618099736|-73.106292331006||-73.923633138102|-74.45972698582|-74.45972698582|-74.45972698582|-74.45972698582||-74.45972698582|-74.45972698582|-74.45972698582|-74.45972698582||-74.45972698582|-74.45972698582|-74.45972698582|-74.45972698582|-75.613309949115|-76.088119605598|-77.291815703074|-77.291815703074|-77.700349323131|-78.307611986638|-78.325674424173|-79.523527765276|-80.235949944079|-80.235949944079|-80.235949944079|-80.64037582357|-80.64037582357|-80.64037582357||-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.641762906215|-80.641762906215|-80.641762906215|-80.641762906215|-80.641762906215|-83.45390275441|-83.550998618452|-83.84888704866|-84.428478861847|-84.860665057543|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-86.14505811049|-86.979968233389|81.150718488464|81.150718488464|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|79.831643781768|78.990714719678|78.234964241347|77.426344409873|77.047141788006|77.047141788006|77.047141788006|76.969192661179|76.421044796803||76.421044796803|76.421044796803|76.421044796803|76.421044796803|76.421044796803|75.561163445423|75.323900624202|75.323900624202|74.95489249857|74.365436719874|73.32064656386
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||40.52608517934|40.52608517934|40.52608517934|40.21038144248|40.21038144248|40.21038144248|39.904340811298|39.904340811298|39.904340811298|39.324267568109|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991||38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.172636383043|37.813646970731||37.813646970731|37.813646970731|37.813646970731|37.813646970731|37.710367256896|37.710367256896|37.493185739271|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084||37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|36.90497550464|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865||-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.880066170185|-41.387575429777|39.136818502694|39.136818502694|39.136818502694|38.54035398513|38.325116285018|38.113651699071|38.113651699071|38.113651699071|37.95016759661|37.832406719826|37.781563344158|37.485070297627||37.481747598017|36.980550097718|36.077952177622|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-38.765029591408|-39.267257975303|36.710613879085|36.710613879085|36.710613879085|36.710613879085||36.098007900318|35.410764834175|-37.492875025781|-37.492875025781|-37.492875025781|-37.492875025781||-37.492875025781|-37.492875025781|-37.615151923793|-37.615151923793|-37.615151923793||-37.615151923793|-37.615151923793|-37.615151923793|-37.615151923793||-37.615151923793|-37.615151923793|-37.615151923793|-37.615151923793|-37.682111892322|-37.770126723823|-38.034261170296|-38.034261170296|-38.034261170296|-38.034261170296|-38.034261170296|-38.361678908564|36.784103006193|36.784103006193|36.784103006193|36.784103006193|36.784103006193|36.784103006193||36.784103006193|36.417891177942|36.26682287831|36.135913283503|35.828517073698|35.405016283533|35.1072414764|34.822767722191|34.595018902953|34.458632512816|34.396257660927|34.346397265397|34.27794166031|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|33.768862319928|33.768862319928|33.768862319928|33.699874004768|33.665581262825|33.523979969288|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.159636926903|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|32.65222013516|32.366917473391|32.366917473391|32.366917473391|32.25213014452|32.240687097644|32.240687097644|32.147432660102|31.9871446281||31.83766297823|31.769306035761|31.769306035761|31.640992724753|31.640992724753|31.390825470131|31.134252556872|30.939445929077|30.771330997179|30.597866558178|30.418631283385
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||24.157658455606|24.098652218884|24.098652218884|24.07044638429|24.060774896255|24.022805529293|23.935339006512|23.78426682588|23.710296600357|23.575328687049|23.476476407953|23.457751619493|23.418889853331|23.368349559853|23.368349559853|23.368349559853|23.368349559853|23.345111113731|23.208457344046|23.171340590573|22.946488625315|22.895743167981||22.895743167981|22.895743167981|22.895743167981|22.781500691344|-23.928899209943|-23.928899209943|-23.928899209943|-23.928899209943|-23.928899209943|-23.983498698304|-24.484666687202|24.236613057673|24.236613057673|24.215125055909|24.206528102689|24.193918982406|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.13546311207|24.13546311207|24.13546311207|24.13546311207|24.13546311207|24.13546311207|24.13546311207|24.116626175988|24.111209123861|24.111209123861|24.111209123861|24.086899034989|24.073221463641||24.041357114007|24.018731304992|23.992478685234|23.97942058759|23.937990467314|23.937990467314|23.937990467314|23.899155926444|23.830962751648|23.830962751648|23.830962751648|23.830962751648|23.780515457018|23.728349766051|23.666499862975|23.64166594645|23.621295411285|23.587550541754|23.518389804491||23.445988345288|23.397487508084|23.336096828542|23.269273618153|23.174748053474|23.05073894091||23.05073894091|22.977488131739|22.86620838931|22.752342783641|22.640935777769||22.529094880538|22.35843859085|22.270487683444|22.207893063305||22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305|22.207893063305||22.207893063305|22.207893063305|22.207893063305|-24.103382632469|-24.103382632469|-24.259803398158|-24.328114624052|-24.387349785731|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.686018125453|-25.01557598317|22.788865905562|22.788865905562|22.788865905562|22.527580750773|22.527580750773|21.511202190529|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569||-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|266.66631383566|266.66631383566|266.66631383566|265.46423074567|263.85943986933|262.78825973979|253.63501129671|251.50394566658|251.50394566658|251.50394566658|251.50394566658|251.08169912747|251.08169912747|251.08169912747|251.08169912747||251.08169912747|249.34243662547|247.19215946938|244.81911236208|244.29401483083|244.29401483083|244.29401483083|244.29401483083|241.67002079252|241.67002079252||239.96807577614|239.33549299689|239.33549299689|239.33549299689|239.33549299689|239.33549299689|239.33549299689|239.05665281583|238.4917441294|234.8288887219|234.8288887219|234.8288887219|234.8288887219|234.8288887219|231.67932131074|231.11313801101|230.54448890008||230.54448890008|230.54448890008|230.54448890008|230.54448890008|230.54448890008|230.54448890008|227.78165138339|224.44460729068|223.86334115604|219.266936849|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987||-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-234.78581011161|-244.98200652185|-245.85937630043|-245.85937630043|-245.85937630043|-245.85937630043|-246.07645181314|-246.07645181314|-246.07645181314|-246.07645181314|-246.07645181314|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-253.07907094347|-253.26591157537|-253.26591157537|-253.26591157537|-255.4126804098|-257.19825360339|-257.64423103808|-257.64423103808|-257.64423103808|-258.84192869926|-260.83241338492|-262.19852097565|244.29579588581|244.29579588581|244.29579588581|244.29579588581||244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|244.29579588581|241.77727365701|241.77727365701|240.66983411597|240.66983411597|237.30583612441|235.89870243071||-247.66679442232|-247.66679442232|-247.66679442232|-247.66679442232|-247.66679442232|-247.66679442232||-247.66679442232|-247.66679442232|-247.66679442232|-247.66679442232|-247.66679442232||-247.66679442232|-247.66679442232|-251.04874354287|-251.04874354287||-251.04874354287|-251.04874354287|-251.04874354287|-252.31249587717|-257.5952721457|-258.71641464811|-260.20352088722|-263.63223512208|-264.90498540176|-268.81221217329|-271.22745237543|-274.19326475146|-278.32418482041|261.19723713687|261.19723713687|261.19723713687|261.19723713687|261.19723713687||261.19723713687|258.41615351362|257.97154806635|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.50810907794|255.50810907794|255.50810907794|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.95760712236|-259.44484609597|-259.56204874243|-259.75209340007|-259.75209340007|-259.78385202528|-259.78385202528|-259.78385202528|-259.78385202528|-259.78385202528|-260.98120670452|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|241.23235035774||240.09233963088|237.30017632463|235.30734771068|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023
00376|6419|/equities/northern-trust|SnP500/R1000VALUE||123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283||123.48493360283|120.59826123717|118.14806956718|117.12507480459|114.60619358307|114.51411061028|112.99135733931|112.99135733931|112.99135733931|105.58317938214||104.47853459656|103.73077677951|103.56087471893|103.4462636563|103.4462636563|103.4462636563|103.4462636563|102.5652887129|101.62587714451|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047||101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.06139396695|101.06139396695|99.922938283585|99.696321417118|99.172575978466|97.363976615477|93.090806265461|92.037006452997|89.825005084629|88.785902625684|88.785902625684|88.029057642226|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247||-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-101.52091848069|-104.52879451862|-104.52879451862|-104.52879451862|-105.8019460781|-105.8019460781|-105.8019460781|-105.8019460781|-105.8019460781|-105.8019460781|-105.90040354064|-105.90040354064|-105.90040354064|-105.90040354064|-105.90040354064|-106.42316981743|-107.4052481275|-109.37449970302|-110.77888552411|-111.30487173645|-112.11375213827|-112.77082969044|-114.44370302993|108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777||108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777|108.05101879777|107.23585328726|106.72282061426|106.72282061426|106.72282061426|106.72282061426|106.72282061426|106.46758137642|105.42337736486|104.13599538139|102.89388814824|102.13098532245|101.77338021535|101.77338021535||100.67041813817|99.896858183173|98.966506922276|-105.63387990583|-105.63387990583|-106.41348018236||-107.71878665893|-107.85822477474|-107.85822477474|-107.85822477474|-107.85822477474||-107.85822477474|-107.85822477474|-107.85822477474|-107.85822477474||-107.85822477474|-107.85822477474|-107.85822477474|-107.85822477474|-109.15580569522|-110.7771575319|-110.7771575319|-110.7771575319|-111.19804134381|-111.19804134381|106.28471538298|106.28471538298|106.28471538298|106.28471538298|106.28471538298|106.28471538298|106.28471538298|106.28471538298||105.81246070589|105.26940239498|104.65016861567|103.93407737557|103.10786005462|102.78868121424|102.78868121424|102.78868121424|101.93119528514|101.93119528514|101.93119528514|101.14466246214|101.09601549138|100.41136984162|100.41136984162|100.41136984162|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.188151478246|91.339680684996|91.339680684996|91.339680684996|91.339680684996|90.652976792601|90.403308649358|88.145624977016|87.885134014447|87.093205647291|87.072588607803|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254||85.606890261382|84.565798204232|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||550.27261281138|544.62015369342|542.40720608948|540.38547529907|536.81637018986|536.81637018986|536.81637018986|524.88227737024|517.65981258369|496.67191873526|496.67191873526|496.67191873526|493.2251203793|493.2251203793|491.44845393164|484.97687406522|482.7568938995|482.3169769186|482.3169769186|482.3169769186||482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186||482.3169769186|482.3169769186|482.3169769186|482.3169769186|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947||-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-512.39585012126|-515.26537634187|-519.08152438594|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-527.5534680657|-533.63434657039|-537.17216554154|493.36573887933||493.36573887933|493.36573887933|484.78678153476|482.28338139279|474.83485044619|-524.19106052501|-524.19106052501|-524.19106052501|-524.19106052501|-538.1639835369|487.89893213782|482.71869304341|482.71869304341|482.71869304341|482.71869304341|482.71869304341|473.89864717769|467.04387819819|457.14176095914|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|443.97200529693|437.52769393242|437.52769393242|436.8196707756|435.29790825653|-470.71881827816|-470.71881827816|-470.71881827816|-470.71881827816|-470.71881827816|-470.71881827816|-470.71881827816|-478.61868243201|-479.48044114624||-480.10752514242|-497.2489143835|-500.03657068998|-500.03657068998|-500.03657068998|-500.03657068998|-500.03657068998|-506.17089978528|474.11287380727|474.11287380727|474.11287380727|474.11287380727|474.11287380727|474.11287380727|474.11287380727|473.01240903403|473.01240903403|473.01240903403|469.96545136268||454.61410387683|449.43231729587|-478.40891245709|-478.40891245709|-478.40891245709|-478.40891245709||-478.40891245709|-478.40891245709|-483.87988767476|-489.84819571013|-490.37497900732||-490.37497900732|-490.37497900732|-493.92586317963|-493.92586317963||-493.92586317963|-493.92586317963|-494.27748464589|-494.27748464589|-500.6042421436|-500.6042421436|-500.6042421436|-500.6042421436|-500.6042421436|-500.6042421436|-500.6042421436|-500.6042421436|-500.6042421436|-507.31417699386|-509.3460880444|-510.11225596242|-512.71193621746|-516.21549058614||-517.72292722544|-517.72292722544|-517.72292722544|-521.15275832536|-521.15275832536|-521.15275832536|-526.35593786639|-526.39549669074|-531.12081012513|-539.40813890856|509.6890110699|509.6890110699|509.6890110699|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-535.09537559339|-542.21267928887|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|510.66753875748|505.92438901839|505.92438901839|505.92438901839|505.92438901839|505.92438901839|504.58484155797|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.07124679755||498.04081607605|495.05843645495|492.6946358831|489.94050864724|489.19340641794|485.67126866105|485.67126866105|483.0664225764|480.46687919649|480.46687919649|478.21043387555
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||-30.655011900218|29.16918046758|29.16918046758|29.16918046758|29.16918046758|29.16918046758|29.153256287016|29.085562456358|28.908403331161|28.749059286515|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889||28.563091327495|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045||28.339578695045|28.339578695045|28.339578695045|28.271239221521|28.271239221521|27.972489079311|27.859153968841|27.805170728928|27.610191135679|27.57910016408|27.268028294935|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087||26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.744255988102|26.251673027653|25.565192325003|24.812992845517|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719||-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-27.150810169883|-28.190255367863|-28.190255367863|-28.190255367863|-28.190255367863|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611||-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611||-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.474160248169||-28.547677311775|-28.86103077451|-29.053000868589|-29.053000868589|-29.082353806177||-29.082353806177|-29.082353806177|-29.442615217278|-29.635684430941||-29.752704660478|-29.873560526175|-29.934410286297|-29.934410286297|-30.829900318108|-31.432144754156|-31.626028185668|29.795752015122|29.795752015122|29.795752015122|29.795752015122|29.795752015122|29.795752015122|29.795752015122|29.795752015122|29.399573819312|29.399573819312|29.399573819312||29.201747700541|29.049998068113|28.88444251407|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.424406306047|28.212117159917|27.888741771992|27.456657295553|27.239896753462|26.911594124518|26.911594124518|26.911594124518|26.911594124518|-28.290055322286|-28.290055322286|-28.290055322286|-28.290055322286|-28.290055322286|-28.290055322286|-28.34451134955|-28.34451134955|27.030161613313|27.030161613313|27.030161613313|27.030161613313|26.61851188219|26.521680424351|26.346766204179|26.346766204179|26.118073695833|26.085081782534|25.979706688301|25.979706688301|25.979706688301|25.979706688301|25.979706688301|25.883979818971|25.481557003143|25.481557003143|25.481557003143|25.432162062625|25.432162062625|25.432162062625|25.174742108646|25.174742108646|25.174742108646|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271||-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||23.753653599875|23.753653599875|22.204749029579|22.204749029579|22.204749029579|22.204749029579|22.204749029579|22.204749029579|21.778660595584|21.778660595584|21.778660595584|21.334066828277|21.04118554701|20.934093767952|20.782882697661|20.711658909673|20.622509588527|19.911676951832|19.70809705031|19.70809705031||19.70809705031|19.151775013209|18.455305455791|18.189784551845|17.676704328575|-20.093541848001|-20.093541848001|-20.093541848001|-20.093541848001|-20.093541848001||-20.093541848001|-20.093541848001|-20.093541848001|-20.093541848001|17.815963675624|17.815963675624|17.815963675624|17.815963675624|17.569592610604|17.071768486507|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829||-19.283158471829|-19.521842403154|-19.767602729511|17.270796283227|17.270796283227|17.270796283227|17.270796283227|17.270796283227|16.929218168768|16.549686718553|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225||-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-20.710928019749|-21.423422579558|-21.423422579558|-21.423422579558|-22.169358417492|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.813527095384|-23.430519090831|-24.386621566547|-24.977187422486|-24.977187422486|-26.449096869067|-26.861218662875|-28.061623422394|-28.061623422394|-28.061623422394|-28.338701874251|-28.338701874251|-28.766861623491|25.84443244835|25.84443244835||25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.84443244835|25.253837266457|24.808213003147|-27.885544776953|-27.885544776953|-27.885544776953|-27.885544776953|-27.885544776953||-27.885544776953|-27.885544776953|-27.885544776953|-27.885544776953|-27.885544776953|-27.885544776953||-27.885544776953|-27.885544776953|-28.154426315729|-28.154426315729|-28.457831498275||-28.457831498275|-28.457831498275|-28.457831498275|-28.457831498275||-28.457831498275|-28.457831498275|-28.457831498275|-28.457831498275|-28.647323566817|25.497680559077|25.497680559077|25.497680559077|25.497680559077|25.497680559077|25.497680559077|25.497680559077|25.497680559077|25.497680559077|25.311110064706|25.311110064706|25.311110064706|25.086663874817||25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.057682100084|24.75673195662|24.75673195662|24.75673195662|24.736091050196|23.351541283327|23.351541283327|23.351541283327|23.351541283327|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|21.943319650517|21.097308518987|21.097308518987|20.673121428601|19.827635526781|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.914049001883|18.914049001883|18.914049001883|18.452214395946|18.202527748153|18.048142259436|17.854047370308|17.588941865887|17.292435546413|16.761594979515|16.067210962648|16.067210962648|16.067210962648|16.067210962648|16.067210962648|16.067210962648|16.067210962648||16.067210962648|16.067210962648|15.872878395048|15.867642864615|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||-13.867272991005|-14.208914061457|-14.449904252059|12.857216539492|12.857216539492|12.453018548875|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.156299151552|-13.722565077941|-13.722565077941|-13.722565077941||-13.722565077941|-13.722565077941|-13.722565077941|-13.722565077941|12.701928224307|12.701928224307|12.701928224307|12.701928224307|12.701928224307|12.701928224307||12.701928224307|12.701928224307|12.554192373203|12.453546759206|12.201909443869|12.201909443869|12.017677462911|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-13.083096990975|-13.12653909543|-13.12653909543||-13.199343160555|-13.268158916814|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.575827080366|-13.575827080366|-13.575827080366|-13.575827080366|-13.575827080366|-14.109200067428|-14.109200067428|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787||-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.229585094385|-14.301205285316|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-16.064643335197|14.486027216684|14.486027216684|14.486027216684|14.486027216684|14.486027216684|14.486027216684|14.486027216684|14.486027216684|14.486027216684||14.486027216684|14.486027216684|14.486027216684|14.473085906518|14.27366388967|14.27366388967|14.27366388967|14.27366388967|-15.582637867192|-15.582637867192|14.312856462213|14.312856462213|14.312856462213|14.312856462213|14.312856462213|14.312856462213|14.312856462213|14.312856462213|14.312856462213||14.166784951657|-15.522075039141|-15.522075039141|-15.522075039141|-15.522075039141|-15.522075039141||-15.522075039141|-15.522075039141|-15.522075039141|-15.522075039141|-15.522075039141||-15.522075039141|-15.522075039141|-15.522075039141|-15.522075039141||-15.522075039141|-15.522075039141|-15.562305404072|-15.73992278987|-15.858247682053|-15.878608196531|-16.24155347528|-16.24155347528|-16.522004050038|-16.52540605895|-16.52540605895|-16.638958058145|-16.638958058145|15.333065016936|15.333065016936|15.333065016936|15.333065016936|15.333065016936||15.333065016936|15.333065016936|15.333065016936|15.333065016936|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.129955806338|15.129955806338|15.129955806338|14.998841009762|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.421773091682|-16.554192374954|-16.62128745039|-16.62128745039|-16.729208108669|-16.984120603938|-17.055689225085|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.502378958697|-17.792643991041|-18.103770219537|-18.267800820374|-18.488111615736|-18.643735170981||-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.178788702881|-19.383098223911|-19.475134693634|-19.475134693634
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||153.79218196354|153.79218196354|150.16470315149|146.56393428718|146.56393428718|146.56393428718|146.56393428718|146.56393428718|-158.94672978347|-158.94672978347|-158.94672978347|-158.94672978347|-158.94672978347|-162.18423853913|-162.18423853913|-163.78511706665|-163.78511706665|-163.78511706665|-163.78511706665|152.00916594594||152.00916594594|152.00916594594|152.00916594594|152.00916594594|152.00916594594|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466||146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|144.48692225695|144.48692225695|144.48692225695|144.48692225695|144.48692225695||144.48692225695|144.48692225695|144.48692225695|144.48692225695|142.46657879353|140.17619506518|138.76191296597|138.76191296597|136.34406412994|128.65007420552|106.82012441439|106.82012441439|104.69653233204|103.39013447931|102.63830045038|102.63830045038|99.42532998515|94.569787784281|94.569787784281|93.979767476919|92.040851022803|87.850670074978|-103.18488766754|-103.18488766754|-103.18488766754||-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-107.48241126886|-110.98268135776|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669|-113.84363476669||-113.84363476669|-113.84363476669|-113.84363476669|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-114.09349281586|-115.54221505365|100.9929573309|100.9929573309|100.9929573309|99.171811025628||94.985901851663|94.838782225725|93.077532991962|89.691998123866|89.691998123866|89.691998123866||-99.202941026895|-99.202941026895|-99.202941026895|-99.202941026895|-99.202941026895||-99.202941026895|-99.202941026895|-99.202941026895|-99.202941026895||-99.202941026895|-99.202941026895|-99.202941026895|-99.202941026895|-100.21659966598|90.184262746611|90.184262746611|90.184262746611|90.184262746611|90.184262746611|90.184262746611|90.184262746611|90.184262746611|90.184262746611|90.184262746611|89.302082718207|89.302082718207|89.302082718207||88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|86.136349729956|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-94.362013271893|-94.83612614588|-96.139019794266|-96.139019794266|-96.139019794266|-96.139019794266|-96.139019794266|-96.139019794266|87.711508987669|87.711508987669|87.711508987669|87.711508987669|86.308894314505|85.043774885312|83.464470009423|83.435899978607|83.435899978607|83.435899978607|80.570802747905|80.159418720889|80.159418720889|76.847692960819|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-85.947625775806|77.339007461672|77.339007461672|77.339007461672||77.339007461672|77.339007461672|77.339007461672|77.339007461672|77.339007461672|75.769729919571|75.147626580285|74.944246598402|74.420469288199|74.420469288199|74.420469288199
00382|8128|/equities/nucor|SnP500/R1000VALUE||136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|133.5794419089|133.5794419089|133.11222935077|133.11222935077|133.11222935077|133.11222935077|133.11222935077|133.11222935077|133.11222935077|129.0110925078|128.83204750216|127.91934731757||127.91934731757|125.72371836012|120.9011256173|120.9011256173|120.75931156507|119.49806709677|117.36061647633|116.11421985869|115.582822387|115.582822387||115.582822387|113.18947009813|113.18947009813|113.18947009813|113.18947009813|113.18947009813|113.18947009813|111.38741757948|111.38741757948|111.38741757948|111.38741757948|111.38741757948|111.38741757948|-116.8173351337|-116.8173351337|-118.13970787749|-118.13970787749||-118.28702918938|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|108.53219917539|108.53219917539|108.53219917539|108.53219917539|108.53219917539|108.38411043223|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238||-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-129.68313808929|-131.95263940919|-131.95263940919|-131.99043149008|-136.88269362007|-136.88269362007|-136.88269362007|-136.88269362007|-136.88269362007|-136.88269362007|-141.55437993511|-142.53013428916|-142.53013428916|-143.11125871064|-143.41256554417|-143.41256554417|-143.41256554417|-143.41256554417|-143.41256554417|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|129.01531171613|128.62199907898|128.62199907898||127.21877969871|127.21877969871|127.21877969871|127.21877969871|126.49587243541|122.80428956448|122.80428956448|120.6675410105|118.09288562129|118.09288562129|118.09288562129|117.18931413569|116.2247952982|115.77241010819|-125.38219054673|-125.38219054673|-125.38219054673|-125.38219054673|-125.38219054673||-125.38219054673|-125.38219054673|-125.38219054673|-125.38219054673|-125.38219054673|-125.38219054673||-125.38219054673|-125.38219054673|-125.38219054673|-125.38219054673|-127.52230574726||-127.52230574726|-127.52230574726|-129.10873019877|-129.10873019877||-129.10873019877|-129.10873019877|-129.99623094867|-132.00803784607|-134.64726330702|-136.09584508411|-138.3503850883|-142.1782037887|-147.46022734742|-152.04635975207|-155.03040453951|-157.27294171937|-157.27294171937|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619||-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-160.61176279479|-161.97362664998|-163.52736063865|151.48615832255|151.48615832255|151.48615832255|151.48615832255|151.48615832255|151.48615832255|-155.19983042694|-155.22839462581|-155.22839462581|-155.30321113073|-155.41904951289|-155.41904951289|-155.41904951289|-155.41904951289|-155.41904951289|-157.9881138929|-161.3095801813|148.4692881688|148.4692881688|146.25143380789|143.36159033939|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.79210986259|142.79210986259|141.96123524907|141.07356456772|141.07356456772|140.96339802229|139.86518591966|139.86518591966|135.76961513003|135.76961513003|135.76961513003|-147.95136161883|-147.95136161883|-147.95136161883|-147.95136161883|-147.95136161883|-147.95136161883|-150.53540183261|-151.07543624128|-151.07543624128|-152.06437071921|-154.15554313203|-154.15554313203||-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|41.772899808853|-45.82410158739|-45.82410158739|-45.82410158739||-45.82410158739|-45.82410158739|-45.82410158739|-45.82410158739|-46.535503850682|-46.535503850682|-46.535503850682|-47.125281742661|42.970245845152|42.970245845152||42.970245845152|42.970245845152|42.970245845152|42.970245845152|41.267629101357|41.171109785063|40.649566029424|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354||40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|-43.434494544939|-43.434494544939|-43.434494544939|-43.939406450011|-43.940701879213|-43.940701879213|-43.940701879213|-43.940701879213|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046||-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-45.126280145243|-46.688735039582|-50.088315574715|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-51.010951113825|-52.111337529426|47.518905349599|47.518905349599|47.518905349599|47.518905349599|47.518905349599|47.518905349599|47.518905349599|46.969336081464|-49.791445360962||-49.791445360962|-49.791445360962|-49.791445360962|-49.791445360962|-49.791445360962|-49.791445360962|-49.791445360962|-49.791445360962|-49.791445360962|-49.791445360962|-50.946604634196|-52.021784995298|-52.203095566675|48.923533088589|48.923533088589|48.923533088589|48.923533088589|48.923533088589|48.923533088589||48.923533088589|48.923533088589|48.776829486305|48.776829486305|48.681477393502|48.404974873192||47.830153515465|47.830153515465|47.79850244801|46.727470024633|46.727470024633||45.643966895791|-49.164578927905|-49.164578927905|-49.164578927905||-49.164578927905|-49.164578927905|-49.164578927905|-49.164578927905|-49.179975808587|-49.179975808587|-50.028257490227|-50.773675204459|-51.04306168763|-51.04306168763|-51.04306168763|-51.04306168763|-51.04306168763|-51.968403129756|-52.802668762406|-52.984378958443|-52.984378958443|-52.984378958443||-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-53.038843526552|-53.08954767619|-53.3650526938|-53.75561469762|-54.573737289822|-54.620819677154|-54.989243416035|-55.167494105655|-55.167494105655|-55.167494105655|-55.293046420767|-55.715608219255|-56.375119319612|51.976286422641|51.976286422641|51.976286422641|51.976286422641|51.976286422641|51.976286422641|50.802490564884|49.78683232897|-53.625337767475|-53.625337767475|-53.625337767475|-53.625337767475|-53.625337767475|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-55.293853353217|-56.054837093039|-56.767597049788|-57.780662159473|-58.517401594089|-59.084333519325||-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.799847816792|-60.349487348974|-60.349487348974|-60.349487348974
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||-77.165286209734|71.482004702631|71.482004702631|71.482004702631|71.482004702631|71.482004702631|71.482004702631|69.940863464213|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672||69.724703814672|68.743791093025|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772||-74.492634736772|-74.672371505892|-75.155690748598|-75.329655946522|-75.861787221345|-75.861787221345|-75.861787221345|-75.861787221345|-75.861787221345|-75.861787221345|-76.157654176731|-76.157654176731|-76.157654176731|-77.652651311251|-77.652651311251|-77.652651311251|-77.652651311251||-77.652651311251|-78.288559915062|-79.863597659531|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445||-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.077454981258|-80.853414148148|-83.668793565759|-85.647548338582|-86.269813755643|-86.269813755643|-86.269813755643|-86.40590056169|-86.506112260436|-86.506112260436|-86.612345769245|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.962675968862|-86.962675968862|-86.962675968862|-86.962675968862|-86.962675968862|-86.962675968862|-86.962675968862|-86.962675968862|-86.962675968862|-86.962675968862||-86.962675968862|-86.962675968862|-87.074078577599|-87.861755178859|-89.217504499676|82.826860926147|82.826860926147|82.826860926147|82.826860926147|82.826860926147|82.826860926147|82.826860926147|82.826860926147|82.826860926147|82.820954346652|-88.141783321303|-88.141783321303|-88.141783321303|-88.141783321303||-88.141783321303|-88.141783321303|-88.141783321303|-88.141783321303|-88.141783321303|-88.413935966405||-89.28683908241|-90.783156265341|-91.388786807681|-91.690375989358|-91.690375989358||-91.690375989358|-91.690375989358|-93.193922350818|-93.193922350818||-93.193922350818|-94.892971381009|-95.569109409018|-95.569109409018|-96.54901172603|-96.948073196023|-97.442507284179|-97.442507284179|-99.004452300618|-100.58050386172|-100.98077436797|-104.45959394632|98.767931287041|98.767931287041|98.767931287041|98.767931287041|98.767931287041|98.767931287041||98.270377177387|97.464484976827|96.303375455074|-104.39126611976|-104.39126611976|-104.39126611976|-104.39126611976|-105.31168647639|-105.642410839|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|97.523189796985|96.56465431273|95.901282586655|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856||94.809176116856|94.315362467077|94.315362467077|94.315362467077|93.899846304022|93.055998100796|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002
00385|13858|/equities/oneok|SnP500/R1000VALUE||-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-85.596617079465|-85.684528254961|-85.684528254961|-85.684528254961|-85.831185009828|-85.831185009828|-85.831185009828||-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.851430895353|-85.851430895353|-85.851430895353||-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.929367915817|-87.335578274427|-87.335578274427||-87.335578274427|-87.815886311727|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.268332907141|-90.590928232869|-92.247700121889|-92.605496727636|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848||-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-96.733011324595|-103.8884032384|95.141755227424|95.141755227424|95.141755227424|95.141755227424|95.141755227424|95.141755227424|95.141755227424|93.105283450392|91.726091996274|91.726091996274|91.019828204139|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-99.600376566104|-101.54905155837|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933||-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-103.4687966933|-104.94338624899|-104.98217748768|-104.98217748768|-104.98217748768|-107.52081652887|-108.36674214742|-108.39922207252|-108.39922207252|-109.58968849597|103.28165068689|103.28165068689|103.28165068689|103.28165068689||102.24016332696|101.11574077684|100.04748768363|98.662627798029|-105.63008694477|-105.63008694477||-105.63008694477|-105.63008694477|-105.63008694477|-105.63008694477|-105.63008694477||-105.63008694477|-105.63008694477|-105.63008694477|-105.63008694477||-105.63008694477|-105.63008694477|-105.63008694477|-105.63008694477|-107.08787456957|-108.15874986083|-110.03666866522|-111.29296099589|-111.86106943472|-112.65443711131|-112.93237754867|-115.3298652654|-116.76873567425|-116.81640824961|-116.81640824961|-118.33347309189|-118.33347309189|110.60069417706||110.60069417706|110.60069417706|110.60069417706|110.60069417706|108.53743817796|106.67298928885|105.5438775132|104.82653057022|102.19619466908|101.6181778604|101.61756353182|101.29137144906|101.29137144906|99.113468497133|96.572187998931|95.381880233729|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.285451410377|92.285451410377|92.031672475696|91.594263972775|91.594263972775|91.594263972775|91.594263972775|91.594263972775|90.268622228322|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|90.818772585791|90.818772585791|89.984755286024|89.731478214654|89.731478214654|89.731478214654|89.270532078647|88.213921700476|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696||86.610800294604|85.279779359727|84.73746222286|84.73746222286|84.73746222286|83.544403487098|83.347447255765|83.347447255765|83.347447255765|83.347447255765|82.332165668976
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||239.06762510435|239.06762510435|232.18892865289|232.18892865289|228.15880971605|226.80114129792|226.80114129792|226.80114129792|226.80114129792|226.80114129792|226.80114129792|225.54399441359|216.83335652481|215.75425259986|215.75425259986|215.75425259986|215.75425259986|215.29073942933|215.29073942933|213.06709354053||213.06709354053|204.47316597042|204.47316597042|204.47316597042|195.80515914799|195.80515914799|195.80515914799|195.80515914799|195.80515914799|195.80515914799||195.80515914799|195.80515914799|195.80515914799|192.01674584151|182.05919232635|167.27187480163|165.59546467344|165.59546467344|163.52445513982|159.88343204147|158.38883213077|157.11202922435|153.66003837157|152.73897340086|152.68155942788|152.16172923898|150.30769817445||150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|147.92773450318|143.95405762398|138.49994355003|137.21903060056|135.54140449012|135.54140449012|135.54140449012|135.54140449012|131.72684028904|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027||-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-149.14736770612|-154.30631946105|-154.30631946105|-154.30631946105|-154.30631946105|-158.37813487074|-161.53237146824|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-171.2420455658|-173.68337755331|-174.33000405771|-176.23413794107|-176.23413794107|-182.52547867587|-182.52547867587|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886||-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-184.65269841886|-185.09939225224|-186.022664738|171.23673440293|171.23673440293|171.23673440293|155.15191694184||-165.61334755758|-165.61334755758|-165.61334755758|-165.61334755758|-165.61334755758|-169.56483197588||-174.08147648063|-175.53054034143|-178.04529169937|-178.04529169937|-179.17245769378||-179.17245769378|-179.74606556226|-182.72284109647|-183.46208502997||-183.46208502997|-183.46208502997|-184.35658356602|-184.65374549739|-184.65374549739|-187.34972576424|-189.3819101577|-191.42323072806|-193.04922180792|-193.04922180792|-193.04922180792|-193.42424350402|-193.42424350402|-193.42424350402|-193.42424350402|-193.42424350402|-193.79238845078|-193.79238845078||-193.79238845078|182.84402436319|182.84402436319|182.84402436319|182.84402436319|180.03864261176|180.03864261176|180.03864261176|180.03864261176|180.03864261176|180.03864261176|179.26720649256|179.26720649256|177.87134288697|173.41760300429|170.4816619956|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.43601828849|166.43601828849|166.43601828849|165.6409404541|165.6409404541|165.6409404541|162.39760290527|161.06889350043|159.49126102777|157.38137662376|157.38137662376|157.31854734849|157.31854734849|156.75939719358|156.00826610105|155.15196782766|154.50703191673|154.50703191673|154.50703191673|154.37142497096|154.37142497096|154.37142497096|154.37142497096|154.09575240914|149.57416500321|146.9782014569|146.9782014569|134.25440092946|134.25440092946|134.25440092946|134.08179668145|134.08179668145||134.08179668145|132.96255539475|131.89688052918|131.89688052918|131.89688052918|131.89688052918|131.89688052918|131.89688052918|131.02375305786|-139.16174941192|-139.16174941192
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||-203.768928017|-209.081578005|195.78474087223|195.78474087223|195.78474087223|195.78474087223|195.78474087223|195.63869438684|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|192.52135610764|191.47767289684|190.084448656||190.084448656|189.53497021349|184.35972100001|-197.0664524145|-197.0664524145|-197.0664524145|-197.21977394211|-197.21977394211|-197.21977394211|-197.21977394211||-197.29225082517|-198.76038106415|187.49555814399|187.49555814399|187.49555814399|187.49555814399|187.49555814399|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779||-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-197.28253613411|-197.28253613411|-197.28253613411|-200.34614627558|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614||-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-201.05963112612|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-209.38132512174|-209.38132512174|-209.38132512174|-209.38132512174|-209.38132512174|-209.38132512174|-212.41424769386|-213.06694347577|-215.91893187846|-217.35908347399|-217.35908347399|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177|-217.76345665177||-217.76345665177|-217.76345665177|-217.76345665177|-221.69884228398|-222.62759785839|-225.55010228894|-226.18661213831|-226.18661213831|-226.22012436077|-226.40458628518|-229.88175908043|-230.69140647202|-239.53049832747|229.97818344702|229.97818344702|229.52991977233|229.52991977233|229.52991977233|229.38657671101||225.24562651457|-235.53687443339|-235.53687443339|-235.53687443339|-235.53687443339|-235.53687443339||-235.53687443339|-235.53687443339|-235.53687443339|-235.53687443339|-236.0726454479||-236.36528734888|-236.36528734888|-239.30421060683|-239.39265727246||-239.39265727246|-239.39265727246|-240.55167960287|-243.65797720089|-246.0882656679|-246.0882656679|-249.16918824618|237.12190707665|237.12190707665|237.12190707665|237.12190707665|237.12190707665|237.12190707665|237.12190707665|237.12190707665|237.12190707665|237.12190707665|237.12190707665||237.12190707665|237.12190707665|237.12190707665|233.87322323566|232.29302737719|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|231.8310002168|231.8310002168|231.8310002168|222.19556054362|220.97124454426|220.97124454426|220.77416284269|218.8565145884|218.84443788894|218.84443788894|218.84443788894|218.84443788894|218.08465290476|212.57128999383|212.57128999383|212.57128999383|212.57128999383|212.57128999383|212.54172195495|209.40803341403|208.89280493541|206.72427253717|206.72427253717|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|204.71474002011|204.15693328786|204.14658915123|203.02778690615|203.02778690615|203.02778690615|202.77391170325|202.77391170325|202.01004329062|199.52059931596|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302||199.25551241302|197.13223286099|196.59332127512|195.78211839627|195.78211839627|193.66486038577|191.45923174103|189.10694565463|188.64175481315|188.64175481315|188.64175481315
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||705.95670994664|705.95670994664|705.95670994664|705.95670994664|705.95670994664|697.96914237235|695.31959558299|690.08757908445|690.08757908445|690.08757908445|690.08757908445|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905||683.82199976905|673.61877402181|665.33117062215|665.33117062215|664.95293168629|650.63549348607|642.78253684324|640.31589063929|640.31589063929|640.31589063929||640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|637.53681113242|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482||634.7607338482|634.7607338482|634.7607338482|634.7607338482|629.17916621697|629.00412728535|623.61066852659|623.61066852659|619.81186205645|619.10565849697|589.46572935753|577.75051268132|561.30381603806|550.86241221242|550.86241221242|550.41769827531|535.04247155372|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987||-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-648.61833849525|-656.57503480479|-656.57503480479|-656.57503480479|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-667.39768205056|-672.90132707884|-672.90132707884|-675.09731329073|-688.96252990419|-693.38023972586|-693.38023972586|-693.38023972586|-705.14082785705|-705.14082785705|-705.14082785705|-705.14082785705|-705.14082785705|-714.52758949177|-715.82023411234|668.76860089141|668.76860089141|668.76860089141||668.76860089141|668.76860089141|668.76860089141|668.76860089141|668.76860089141|668.76860089141|668.76860089141|668.76860089141|668.76860089141|668.76860089141|668.76860089141|658.40287997809|646.58091133358|646.58091133358|646.58091133358|646.58091133358|643.85194613906|643.85194613906|641.99104041493||630.00502903634|-668.6570438414|-668.6570438414|-668.6570438414|-668.6570438414|-668.6570438414||-671.20277609189|-671.20277609189|-671.20277609189|-671.20277609189|-672.04709707835||-672.04709707835|-672.04709707835|-681.25733700437|-682.61733430919||-682.61733430919|-682.61733430919|-682.76421137979|-684.50252544803|-692.28778937042|-699.59895433519|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491|671.0874484491||671.0874484491|671.0874484491|670.83151959839|670.21629958089|666.08334185609|666.08334185609|666.08334185609|666.08334185609|666.08334185609|666.08334185609|666.08334185609|664.45096601097|664.45096601097|657.97427553393|657.97427553393|657.97427553393|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|614.18039675576|614.18039675576|614.18039675576|614.18039675576|613.0769226377|607.97011315213|601.18735649173|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|591.79647925783|589.31029365779|588.30770733034|588.30770733034|586.77909863962|576.90510064775|567.6364148636|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553||561.11789112553|560.78092978248|557.12552353397|557.12552353397|557.12552353397|554.43058116188|550.80010591337|548.00840829025|546.07537513468|546.07537513468|544.98735868372
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.866041172391|30.811156790396|30.759619758019|-31.248420498762|-31.248420498762|-31.248420498762|-31.248420498762|-31.248420498762|-31.278245261415|31.157413184515|31.157413184515|31.139919575446|31.139919575446|31.139919575446|31.139919575446|31.129355121976|31.096506199711|31.07882228603|31.07882228603|31.07882228603|31.07882228603|31.053691500978|31.040212757672|31.023014103135|31.018104489891|31.018104489891|31.010400560306|31.010400560306|31.010400560306|31.010400560306|31.010400560306|31.010400560306|31.010400560306|30.992111818444|30.976790260884|30.938073599305|30.938073599305|30.923971136374|30.909690706777|30.902990068382|30.884432701475|30.864669051443||30.864669051443|30.854631864003|30.833479204633|30.801088111111|30.774820504927|30.773689148981|30.763543842191|30.745604459836|30.712338174265|30.696220825829|30.696220825829|30.694688848564|30.681877935274|30.65180867286|30.607064385894|30.594293854505|30.550049435066|30.537832510656|30.53536940966||30.47041036193|30.463512967079|30.412791647347|30.364767937563|30.272242127416|30.263601155808||30.261224371119|30.255526443238|30.178919681702|30.135888022153|30.135888022153||30.108209523855|30.027177185149|29.968530171813|29.914478401013||29.810252723504|29.710626135721|29.633072970591|29.582303177739|29.429780363402|29.367533868508|29.355510036255|29.355510036255|29.355510036255|29.2316774705|21.198941732404|21.198941732404|21.198941732404|21.198941732404|19.637576628317|19.637576628317|19.596194625213|19.596194625213||19.596194625213|19.264869990558|19.264869990558|-21.394590934113|-21.394590934113|-21.394590934113|-21.394590934113|-21.394590934113|-21.394590934113|-21.638434922248|-22.149371186396|20.231626669483|20.231626669483|20.231626669483|20.231626669483|20.231626669483|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.955530657995|-21.955530657995|-22.272075249154|-22.272075249154|-22.272075249154|-22.656195085798|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.864385394682|-22.864385394682|-23.458762783066|-24.015847676612|-24.571497062419|-25.023821564337||-25.023821564337|-25.248360870086|-25.248360870086|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823
00390|32370|/equities/pentair|SnP500/R1000VALUE||-107.32179405619|-107.83013484404|-107.83013484404|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|101.23448334817|101.23448334817|101.23448334817||101.23448334817|99.555814119224|98.564849562938|98.564849562938|98.564849562938|97.099834966985|95.861481296053|95.295254825476|95.225474622155|95.225474622155||95.225474622155|95.225474622155|95.225474622155|95.225474622155|95.225474622155|95.225474622155|95.091407725168|95.091407725168|95.091407725168|95.091407725168|95.091407725168|94.344909878012|94.344909878012|94.344909878012|94.344909878012|94.344909878012|94.344909878012||94.344909878012|94.344909878012|94.344909878012|94.344909878012|94.013615243518|94.013615243518|92.42190831396|92.42190831396|92.42190831396|91.124897143278|86.893775671757|86.450030982535|85.336945552777|85.336945552777|85.336945552777|84.754990280945|82.670456238675|80.902665645605|80.902665645605|80.859625426404|80.339863026002|79.251692044709|-88.053539772667|-88.053539772667|-88.053539772667||-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-92.070598730156|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-93.272450449297|-93.272450449297|-93.651054172857|-95.172561412767|-96.606002357537|-96.606002357537|-96.606002357537|-99.169417789977|-99.169417789977|-99.169417789977|-99.169417789977|-99.169417789977|-99.169417789977|-100.40462772427|-101.45402921105|-102.19114784029|-102.45683271385||-103.63286529092|-103.96211618881|-103.96211618881|-104.96375503634|-104.96375503634|-105.31917572126|-105.979640538|-106.54348919844|-107.14583889507|99.774999173405|99.774999173405|99.774999173405|99.774999173405|99.774999173405|99.774999173405|99.774999173405|99.774999173405|99.774999173405|99.303332787887||-103.31305733873|-103.31305733873|-103.31305733873|-103.31305733873|-103.31305733873|-103.31305733873||-104.02450901881|-104.45834601604|-105.64018585255|-105.64018585255|-105.64018585255||-105.64018585255|-105.64018585255|-107.0994812674|-107.0994812674||-107.0994812674|-107.0994812674|-107.71497733799|-107.87886521781|-109.84096121749|104.13780603655|104.13780603655|104.13780603655|104.13780603655|104.13780603655|103.77647114824|103.77647114824|103.77647114824|103.77647114824|103.77647114824|103.77647114824|103.77647114824|103.77647114824||103.77647114824|102.33441099669|102.16851482949|100.6477900673|99.529935724303|99.529935724303|99.529935724303|99.529935724303|99.254392906533|99.254392906533|99.254392906533|98.888398225055|98.888398225055|96.648449856212|96.648449856212|96.648449856212|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.782817221696|94.197854520011|93.260764123254|92.616365010267|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|91.666815702399|90.754153084182|89.82322737842|89.016215090757|89.016215090757|88.168239545828|87.424158679121|85.853509067025|85.131115726327|83.130683903005|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983||-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||-98.914998241114|-101.81555641564|-105.34950307643|92.963312588772|92.963312588772|92.963312588772|90.890901418352|-100.70326889408|-100.70326889408|-100.70326889408|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887||92.643143885887|91.744007341884|91.744007341884|91.744007341884|91.744007341884|91.744007341884|89.201400589968|-97.170483184322|-97.170483184322|-97.170483184322||-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-98.434399768747|-98.434399768747|-98.434399768747|-98.434399768747||-98.434399768747|-99.771557248342|-100.71355207815|-100.71355207815|-100.71355207815|-100.71355207815|-100.71355207815|-102.03340370303|-102.03340370303|-102.03340370303|-102.03340370303|-102.03340370303|-102.03340370303|-102.65683695614|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578||-107.39148358561|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-113.13207045266|-114.26317747004|-114.26317747004|-114.26317747004|-115.76186368606|-116.63236125484|-116.63236125484|-116.8366898315|-116.8366898315|-116.8366898315|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-121.31798395266|-121.31798395266|-121.31798395266|-121.31798395266|-121.31798395266|-121.31798395266|-121.31798395266|-121.31798395266|-121.31798395266|-121.31798395266||-121.31798395266|-121.31798395266|-121.31798395266|-123.73442537641|-126.72880895773|116.58180601849|116.58180601849|116.58180601849|116.58180601849|116.58180601849|116.58180601849|116.58180601849|116.37164601884|116.37164601884|114.29182550203|113.38230516393|113.31337118687|113.31337118687|111.34947176909||111.34947176909|111.34947176909|111.34947176909|111.34947176909|110.46107918394|-118.88771497053||-118.88771497053|-118.88771497053|-118.88771497053|-118.88771497053|-118.88771497053||-118.88771497053|-118.88771497053|-118.88771497053|-118.88771497053||-118.88771497053|-118.88771497053|-118.88771497053|-118.88771497053|-121.62273726245|110.1697977581|110.1697977581|110.1697977581|110.1697977581|110.1697977581|110.1697977581|109.61505662494|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862||-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-121.39448584774|-125.55164929737|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|-124.56521545508|-124.56521545508|-124.56521545508|-124.56521545508|-124.56521545508|-124.56521545508|-125.98169637744|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-126.5667618715|-128.46858489753||-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.51245634027|-128.59999456609|-128.59999456609|-128.59999456609
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.555258996797|26.233342761808|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.650024879895|25.650024879895|25.650024879895||25.650024879895|25.560017467563|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118||25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.252376798881||25.252376798881|25.252376798881|25.252376798881|25.252376798881|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.780418457928||-28.091060673442|-28.091060673442|-28.091060673442|-28.091060673442|-28.091060673442|-28.397288467318|-28.398653509252|-28.527235010351|-28.527235010351|-28.527235010351|-29.553905252047|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.934689842335|26.922568738803|26.922568738803|26.922568738803|26.922568738803|26.922568738803|26.922568738803|26.922568738803|26.922568738803|25.89618739855|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994||-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994|-25.828627160994||-25.828627160994|-25.828627160994|-26.051452782674|-26.051452782674|-26.467448184803|-26.969387211087||-27.03709736321|-27.222491432554|-27.222491432554|-27.222491432554|-27.222491432554||-27.222491432554|-27.222491432554|-27.554563152619|-27.554563152619||-27.554563152619|-27.648508624377|-27.648508624377|-27.648508624377|-28.168342780341|-28.524825943034|26.647874061311|26.647874061311|26.647874061311|26.647874061311|26.647874061311|26.647874061311|26.647874061311|26.647874061311|26.539860504694|26.53179973513|26.53179973513|26.53179973513||26.53179973513|26.355029740821|26.355029740821|25.23669980951|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.197177192219|24.197177192219|24.197177192219|24.197177192219|24.197177192219|24.197177192219|24.197177192219|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.923864373424|-25.923864373424|-25.923864373424|-25.923864373424|-26.198153742128|-26.198153742128|-26.536838063458|-26.711528883132|-26.711528883132|-27.166976409657|-27.639133778284|-27.639133778284|-27.639133778284|-27.639133778284|-28.079592218079|-28.671491823901|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.984222874818|-29.144691875442|27.072873102497|27.072873102497|27.072873102497|27.072873102497||27.072873102497|27.072873102497|27.072873102497|27.072873102497|27.003248836013|26.28049855918|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434
00394|7989|/equities/pfizer|SnP500/R1000VALUE||-24.807337088878|-25.011484882893|-25.549117126658|-25.549117126658|-25.795660728965|-25.795660728965|-25.795660728965|-25.795660728965|-25.795660728965|-25.795660728965|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.255048928419|24.255048928419|24.136465137583||24.136465137583|23.920838216258|23.503709637802|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008||23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.12857412615|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996||-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.413421946665|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.072553593208|21.989326531859|21.989326531859|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412||-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.562157257402|-24.562157257402|-25.400730247855|-26.145252616758|-26.145252616758|-26.488878508975|-26.488878508975|-26.488878508975|-26.530976583085|-26.921918658771|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682||-27.129518688682|-27.129518688682|-27.129518688682|-27.466687084307|-27.574564152135|-27.574564152135|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444||25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444|25.79429413444||25.79429413444|25.79429413444|25.491992808782|-26.794741467915|-26.794741467915||-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915||-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915||-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.8430464315|-27.011717960523|-27.169686605849|-27.781641539448|-27.781641539448|-27.781641539448|-28.124600684768|-28.50400033276|-28.963890131764|-29.117099824274|-29.244555542562|-29.411172307966|-29.798525507183|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.090460576098|27.992733731844|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-30.175132487426||-30.292139210094|-30.292139210094|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.315911585817|-14.414790266895|-14.515045027097|-14.545605505131|-14.652616912151|-14.707352618404|-14.881225087055||-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523||-14.913430784523|-14.913430784523|-15.184923117226|-15.399442452927|-15.785669294485|-15.890365458737|-15.984195286709|-16.46182235819|-16.921647751132|-16.994051734385|-17.416725043651|-17.664505239618|-17.664505239618|16.670337489035|16.670337489035|16.670337489035|16.670337489035||16.670337489035|16.670337489035|16.670337489035|16.670337489035|16.547874347795|16.462083808172|16.04787115652|16.044171169626|16.044171169626|16.044171169626|16.044171169626|16.044171169626|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|-17.453452741354|-17.453452741354||-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|16.302776746728|16.302776746728|16.277796883029|16.13810671109|16.103188032885|16.103188032885|16.103188032885|16.063264735297|15.932657711723|15.932657711723|15.932657711723|15.932657711723|15.87689517778|15.87689517778|15.75166197664|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928||-16.81201935269|-16.81201935269|-16.81201935269|-16.81201935269|-16.81201935269|-16.81201935269|-16.81201935269|-16.81201935269|-16.81201935269|-17.015022017973|-17.24224644504|-17.542497007957|-17.654995645539|-17.971461893736|-18.210868280925|-18.281521075079|-18.303947840303|-18.303947840303|-18.303947840303||-18.303947840303|-18.303947840303|-18.303947840303|-18.303947840303|-18.952720653315|-19.491911052884||-20.697956640656|-20.775778783121|-20.775778783121|-20.775778783121|-20.775778783121||-20.775778783121|-20.775778783121|-20.775778783121|-20.775778783121||-20.775778783121|-20.775778783121|-20.775778783121|-20.775778783121|-20.775778783121|-20.886419734203|-20.963244712841|-21.072772437215|-21.130858454307|-21.219842311629|-21.394546690792|-21.662829813262|-21.812032629935|-21.842170614117|-21.842170614117|-21.842170614117|-21.842170614117|20.63814312207||20.526269872844|20.265856062769|20.237600263989|20.237600263989|20.130724591425|20.130724591425|20.130724591425|20.130724591425|20.130724591425|20.130724591425|20.130724591425|19.967749668946|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.675004490275|19.468988790623|19.468988790623|19.468988790623|19.407062694937|19.407062694937|19.407062694937|-20.506650062365|-20.506650062365|-20.506650062365|-20.532392922318|-20.532392922318|-20.532392922318|-20.532392922318|-20.532392922318|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.654789133378|-20.719526850255|19.566140786327|19.566140786327|19.566140786327|19.566140786327|19.566140786327|19.566140786327|19.566140786327|19.566140786327|19.566140786327|19.259046280292|18.953384306594||18.752926723344|18.52908451489|18.275727693646|18.275727693646|18.275727693646|18.066919477349|17.955805909166|17.955805909166|17.955805909166|17.750340394984|17.6926007059
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-175.26495463984|-176.81522652989|-177.52636525239|-180.823741882|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902||-185.49084108902|-185.49084108902|176.16847800192|176.16847800192|176.16847800192|176.16847800192|176.16847800192|176.16847800192|175.73237227264|175.1947883419||175.1947883419|175.1947883419|175.1947883419|175.1947883419|173.48144105317|172.49968551709|172.49968551709|172.49968551709|172.49968551709|171.9950679899|171.9950679899|171.9950679899|171.91535908654|170.293738015|170.0279522093|170.0279522093|169.59438368036||167.87931448833|165.35147017257|-174.83805056374|-174.83805056374|-174.83805056374|-174.83805056374|-174.83805056374|-174.83805056374|-175.28256703263|164.74871157655|164.74871157655|164.74871157655|164.74871157655|163.10792731188|161.34658176527|160.17842665894|159.09944462756|159.09944462756|157.74438566609|157.66380505999|157.66380505999|155.84426584901|155.84426584901|150.70112875503|150.23731898724||150.23731898724|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-167.61074700032|151.80750587611|149.77954770494|149.77954770494|149.52949249931|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|147.07759164343|144.36097456095|142.28446755009|142.01137986101|142.01137986101||141.83987071687|141.30652817283|140.46836819686|139.48207394323|137.69508273559|137.6439767144|136.14886318555|125.11151203966|124.49251307222|124.26686287776|124.26686287776|123.58768356751|123.58768356751|123.58768356751|123.58768356751|120.26520504897|117.85245307226|116.98970805899|116.98970805899||-123.14869936796|-123.14869936796|-123.14869936796|-123.14869936796|-123.14869936796|-125.15300304462||-126.0221969574|-126.0221969574|-126.0221969574|-126.0221969574|-126.0221969574||-126.0221969574|-126.23466279433|-127.36173944921|-127.97926129733||-129.55143343855|-129.55143343855|-129.77516530975|-129.77516530975|-131.38906790398|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999|125.27885839999||-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.71041588974|-133.71041588974|-133.71041588974|-136.45929067466|126.51529832925|126.51529832925|126.51529832925|126.51529832925|125.60361389057|125.60361389057|125.60361389057|125.60361389057|125.60361389057|123.49851803135|120.91992658323|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.77840952283|-124.86267762058|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.25222069995|-128.03580196452|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.60301677631|121.60301677631|121.60301677631|120.12973755649||118.80137474064|118.24367306561|118.24367306561|117.55491609409|116.38601610213|115.52223970657|115.00193280385|114.72492460858|113.6382485987|113.22416534703|112.36630079791
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||-130.34130471255|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.27178425664|121.47912857128|118.93699383287|117.45795493101||117.45795493101|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497||115.96730109503|115.65033797479|113.65954292324|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-123.38689187509|-123.38689187509|-123.38689187509|-123.54334470659|-123.54334470659|-123.54334470659|-123.54334470659||-123.54334470659|-123.6262734933|-125.78474781726|114.79866731741|114.79866731741|114.79866731741|114.76671419147|114.76671419147|113.42079681824|108.62755229153|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315||-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-114.81752197528|-115.73752458652|-126.89085958357|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|120.79631304912|120.79631304912|120.79631304912|120.79631304912|120.79631304912|120.79631304912|120.79631304912|120.79631304912|120.79631304912|120.79631304912|120.05134648173||120.05134648173|120.05134648173|120.05134648173|120.05134648173|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.57123910106|115.06693184284|113.43409169943|112.75597157634|112.75597157634||112.17714103235|111.23415950684|-119.40341660294|-119.40341660294|-119.40341660294|-119.40341660294||-119.40341660294|-119.40341660294|-119.40341660294|-119.40341660294|-119.40341660294||-119.40341660294|-119.40341660294|-119.40341660294|-119.40341660294||-119.40341660294|-119.40341660294|-120.84194201135|-121.2255768103|-124.30370122002|-125.3163348415|-129.08592343093|-132.49713902739|-133.97265249124|-135.49016873959|-138.48629503916|127.53277644751|127.53277644751|127.53277644751|127.53277644751|127.53277644751|126.93474679879|126.93474679879||126.93474679879|126.53042859123|126.53042859123|124.40858587863|124.40858587863|123.17952955699|122.9474752741|122.9474752741|122.13997801995|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.04775633255|-130.17472346005|-131.30879869207|-131.30879869207|-134.93422243048|-135.45418465855|-136.53378344467|-136.53378344467|-137.74809064789|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.45810621422|126.70929376992|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.66986684701|-136.58373970346|-138.84082608043|-139.6481323752|-142.0368237532|-143.49318055447|-143.49318055447||-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||-93.711225977279|-93.711225977279|-93.711225977279|-93.711225977279|-94.498865859086|90.067208815184|90.067208815184|90.067208815184|90.067208815184|89.116067622069|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833||-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833||-92.572563361833|-92.572563361833|-93.419321392603|-93.419321392603|-93.419321392603|-93.419321392603|-93.545026035745|-93.545026035745|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532||-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-94.988479675185|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118||-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-98.7529048481|91.380103265973|90.784002052117|90.606604841963|90.606604841963|89.559151626975|89.557031901883|89.557031901883|89.557031901883|89.557031901883|89.557031901883|89.557031901883|89.223691738255|89.223691738255|89.223691738255|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.51909317829|88.51909317829|88.51909317829|88.51909317829|87.667882970723|87.049870866044|86.258375795662|86.258375795662|85.421297071377||85.421297071377|84.841723121978|83.834688678689|83.668032061336|83.668032061336|83.668032061336|83.668032061336|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659|83.496868951659||82.316800496689|-86.570420205724|-86.570420205724|-86.570420205724|-86.570420205724|-86.823347873304||-87.167607646091|-87.4320637969|-87.563959469157|-88.744122785283|-88.84894830955||-88.84894830955|-88.84894830955|-89.685445173725|-89.690760214121||-89.690760214121|-89.690760214121|-89.975568328732|-90.033413289249|-90.181292611427|-91.118545830323|-91.777160551895|-93.172679374338|-94.603534537025|-94.760423268949|89.738625760197|89.738625760197|89.738625760197|89.738625760197|89.738625760197|89.738625760197|89.738625760197|89.738625760197||89.738625760197|88.523567865742|88.523567865742|88.523567865742|87.404031857796|86.346126715107|86.346126715107|86.346126715107|86.258273730518|86.258273730518|86.258273730518|86.258273730518|86.258273730518|85.005025689074|84.859140392523|84.859140392523|-89.16544455513|-89.16544455513|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-90.064183329898|-90.328673362023|-91.163529077378|-91.457252784136|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|85.987435383022|85.987435383022|85.987435383022|85.987435383022|85.209836669666|85.209836669666|85.209836669666|84.949871588528|84.183659607371||83.821852227652|83.821852227652|83.821852227652|83.821852227652|83.821852227652|83.693726138499|83.290325577403|83.290325577403|83.290325577403|82.91355802484|82.91355802484
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||-196.586505899|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.06273393837|186.39576350547||186.34306517019|184.24673239803|179.59039483706|178.02130747548|177.07261753867|175.21234322466|173.08672230231|173.08672230231|170.8598927769|170.8598927769||170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.62523537575|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194||169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|168.1374941779|166.61388174173|165.09101958933|163.15716060734|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604||-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-180.97671878278|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-185.3305980064|-185.3305980064|-185.3305980064|-185.3305980064|-185.3305980064|-185.3305980064|-185.90137517204|-188.16113151168|-189.80474030812|-191.91463820531|-191.91463820531|-194.09271290119|-197.5201472421|-199.28939695629|-199.28939695629|-199.28939695629|-199.28939695629|-199.31879626681|-199.75048373993|-202.39442702195|189.84655254837|189.84655254837|189.84655254837||189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|189.84655254837|187.51686844333|187.51686844333|-202.66327188989|-202.66327188989|-202.66327188989|-202.66327188989||-202.66327188989|-202.66327188989|-202.66327188989|-202.66327188989|-202.66327188989|-202.66327188989||-202.66327188989|-202.66327188989|-202.66327188989|-202.66327188989|-202.66327188989||-202.66327188989|-202.66327188989|-203.65006026678|-203.65006026678||-203.65006026678|-203.65006026678|-203.65006026678|-204.97900813876|-207.57942669986|-208.3314456211|-210.64024895942|-211.82305663731|-214.05506201482|-215.37590779967|-215.47295707803|-217.57883563683|204.73272475081|204.73272475081|204.73272475081|204.73272475081|204.73272475081|204.73272475081||204.63702560881|202.51133624981|202.51133624981|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|198.67300920753|196.51612059572|191.65902590198|190.45864311239|189.8973708261|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|177.71272112805|176.79830071085|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983||174.98281658398|172.70979254231|171.69977254321|169.81867403369|169.81867403369|168.71075136772|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||-111.74549535045|-114.32277354409|-115.78226321726|-120.27158020369|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|111.46561406256|111.46561406256|111.46561406256||111.46561406256|110.45346125631|108.08718044524|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238||-114.25164567238|-114.8479377032|-115.02604370655|-115.44726859796|108.62553955547|108.62553955547|108.62553955547|107.85754030537|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717||106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|101.566068029|101.566068029|101.566068029|101.566068029|101.566068029|100.96368593595|99.706043184037|98.427268915966|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263||-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-109.42980318885|-110.53728199911|-114.91920154306|-116.37038535865|-116.37038535865|-116.37038535865|-116.7154290918|-117.10492089099|-118.00146329919|-118.00146329919|-118.00146329919|-118.00146329919|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909||-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.01584328909|-120.58288820608|-120.58288820608|-123.88376764041|117.62462587015|117.62462587015|117.62462587015|117.4162560531|117.36916871297|117.17824114944|116.69637912275|115.61375770041||-121.14080332984|-121.14080332984|-121.14080332984|-121.14080332984|-121.14080332984|-121.14080332984||-121.56556045816|-121.56556045816|-121.56556045816|-121.56556045816|-124.64006627716||-125.71316859945|-125.71316859945|-126.9141555055|-126.9141555055||-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055||-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-127.96516834189|-128.98894584059|-128.98894584059|-128.98894584059|-128.98894584059|-129.70305656136|-129.70305656136|-129.70305656136|-129.70305656136|-129.70305656136|-129.70305656136|-130.30605716103|-130.30605716103|-131.37062135663|-132.54791414436|-132.56628971294|-132.76863977025|-132.76863977025|-132.76863977025|-132.76863977025|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-135.12302612974|-135.32613144664|-135.49938753742|-136.20604767952|-136.66115935813|128.2681140805|128.2681140805|128.2681140805|128.2681140805|124.79373888448|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471||124.03980390471|123.00670053607|122.53868783454|121.91131881586|121.80257822531|120.64402671939|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.66013561325|34.66013561325|34.501261563618|34.176677328038|33.880197319375|33.255218489288|33.047741977504|33.000394982525|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204||-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204||-34.952601939204|-34.990946378711|-35.205998689094|-35.205998689094|-35.205998689094|-35.205998689094|-35.205998689094|-35.557500289721|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418||-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-36.311969147479|34.350603360063|34.350603360063|34.350603360063|34.350603360063|34.234003775789|34.064808603927|34.064808603927|34.064808603927|34.064808603927|34.064808603927|33.763399491491|33.673454055304|33.673454055304|33.632449425055|33.281611218269|-36.101031919539||-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-37.636703116165|34.555053915727|34.287837785867|34.26787057824|34.26787057824|33.682355943731|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.121614015727|33.121614015727|33.121614015727|33.059848296011|32.873166494198|32.54173381751|32.54173381751|32.54173381751|32.54173381751||32.54173381751|32.54173381751|32.54173381751|32.487481095451|32.483065071982|32.483065071982|32.305072615855|32.167571622258|32.012537950338|32.012537950338|32.012537950338|32.012537950338|32.012537950338|32.012537950338|32.012537950338|32.012537950338|32.012537950338|32.012537950338|32.012537950338||31.5769854586|31.314123495376|-32.993299952679|-32.993299952679|-32.993299952679|-33.32558682663||-33.32558682663|-33.380651402284|-33.397114462112|-33.511118450293|-33.511118450293||-33.511118450293|-33.511118450293|-33.511118450293|-33.511118450293||-33.511118450293|-33.511118450293|-33.511118450293|-33.511118450293|-33.511118450293|-33.80790937226|-33.943284044063|-33.943284044063|-34.215038945714|-34.31763992491|-34.31763992491|-34.901265252328|33.451111676387|33.451111676387|33.451111676387|33.451111676387|33.451111676387|33.451111676387||33.443456731562|33.076064238993|33.076064238993|33.076064238993|32.90646037575|32.467732742058|32.36247923929|32.245254337329|31.825283699056|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|31.653686955137|31.653686955137|31.653686955137|31.653686955137|31.653686955137|31.653686955137|31.60437271613|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-33.125153691327|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.647455314513|31.459118847181|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.0563447283|30.909825144686||30.829453650049|30.829453650049|30.829453650049|30.789603151573|30.789603151573|30.515113845681|30.370960040462|30.221900087344|30.085443926903|29.83970975992|29.541877218053
00403|8267|/equities/principal-fin|SnP500/R1000VALUE||-81.962598576152|-82.930942709803|-83.597158837716|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953||77.121583513953|76.209509059828|75.971915957046|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023||-80.094963521023|-80.094963521023|-80.316447407157|-80.316447407157|-80.316447407157|-80.585506329526|-80.585506329526|-80.585506329526|-80.585506329526|-80.585506329526|-80.970320348372|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175||76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.591415980976|76.591415980976|76.591415980976|76.156021333978|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309||-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-85.582485778552|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-89.015007616908|-89.851644839352|84.360793389276|84.360793389276|84.360793389276|84.360793389276|84.360793389276|83.930330582676|82.371200477876|81.403404754222|81.403404754222|81.403404754222|81.403404754222|81.403404754222|81.28489530729|81.026815934519||81.026815934519|80.657018179739|79.688725853953|79.688725853953|79.682546543849|79.682546543849|79.682546543849|79.682546543849|79.682546543849|79.682546543849|79.682546543849|79.682546543849|79.293107270943|78.955121410938|78.119720875985|78.119720875985|78.119720875985|78.119720875985|78.119720875985||77.340248147389|76.004687746539|76.004687746539|-80.028450045158|-80.028450045158|-80.028450045158||-80.028450045158|-80.028450045158|-80.028450045158|-80.028450045158|-80.028450045158||-80.028450045158|-80.028450045158|-80.028450045158|-80.028450045158||-80.028450045158|-80.028450045158|-80.028450045158|-80.028450045158|-81.515499999313|-81.868883055877|-82.818759832593|-83.48640093297|-84.419890027248|-84.540435160755|-85.948817506498|-87.773407899744|83.358677045409|83.358677045409|83.358677045409|83.358677045409|83.358677045409|83.358677045409||83.341583825818|82.46380902719|82.46380902719|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.080465081739|81.896648569689|-87.10708803374|-87.10708803374|-87.10708803374|-87.10708803374|-87.146210503119|-88.185230704963|-88.91080906305|-89.508151526781|-89.508151526781|-89.508151526781|-89.508151526781|87.679507147896|87.679507147896|87.679507147896|87.679507147896|87.679507147896|87.679507147896|86.656119968745|86.225694076058|85.236206257605|84.258031010918|83.651145855908|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|81.914951776484|81.70924117631|81.70924117631|81.70924117631|80.807486296431|80.04165474655|79.313505138311|78.692228914801|-82.79696967123|-82.79696967123|-82.79696967123|-82.79696967123|-82.844403996856|-82.844403996856|-83.239059199658|77.960414769513|77.960414769513|77.728239989129||77.349434084194|76.749922216487|76.282969197247|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664
00404|7968|/equities/the-progressive|SnP500/R1000VALUE||-254.74443584559|-254.97457956529|-254.97457956529|-255.50286350489|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-260.78130462521|-262.42423129472|-264.2285880556|-267.60843313958|-268.58654911017|-273.50197062995||-275.52274995938|-276.12520417118|-276.12520417118|-276.12520417118|-276.12520417118|-276.12520417118|-278.80438538551|-279.03847453689|-279.03847453689|-279.03847453689||-279.51845071156|-281.53327748333|-282.66751083161|-282.66751083161|-282.66751083161|-282.66751083161|-287.60779130487|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527||269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.06104492437|267.24938545605|267.24938545605|267.24938545605|267.24938545605|267.24938545605|267.24938545605|266.17767207247|265.74059409149|262.47233029479|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323||-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-291.71288261573|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.14042898812|262.20938202185|260.58132637733|260.58132637733|260.58132637733|254.4259068038|252.01766507117|250.72181472033|250.72181472033|249.36344484985||247.28854745957|244.22201616602|241.20890725803|237.56544911808|236.69244475947|236.69244475947|236.29600371902|232.6995730884|232.43740373266|231.38095254825|231.38095254825|230.37456010884|-247.88098575496|-247.88098575496|-247.88098575496|-247.88098575496|-247.88098575496|-247.88098575496|-247.88098575496||-247.88098575496|-247.88098575496|-247.88098575496|-247.88098575496|-247.88098575496|-252.55075662097||-252.55075662097|-252.55075662097|-252.55075662097|-252.55075662097|-252.55075662097||-252.55075662097|-253.2025076279|-255.67388983667|-255.88786905832||-255.88786905832|-255.88786905832|-256.77206991587|-257.78785322413|-260.23227008937|-260.23227008937|-260.23227008937|-260.23227008937|-260.23227008937|-261.26644986601|-263.0477033559|-266.15856148838|-270.06711634585|254.89925085186|254.89925085186|254.89925085186|254.89925085186|254.89925085186||254.21528123352|251.24976553887|250.02673498752|250.02673498752|247.39621177638|247.39621177638|247.39621177638|247.39621177638|247.39621177638|247.39621177638|247.39621177638|246.10933496879|246.10933496879|244.63122179691|241.26717040477|240.43185644611|-254.1221418206|-254.1221418206|-254.35093584005|-254.35093584005|-254.35093584005|-256.15048948862|-257.37614744613|-257.93293251935|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|244.09364702178|244.09364702178|244.09364702178|244.09364702178|244.09364702178|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.60705773566||239.10506669386|236.10451509008|234.91890294297|231.73544096663|231.04965310311|227.58294704464|225.5138340847|224.94020863427|224.94020863427|222.28100692843|221.6523480839
00405|7923|/equities/prologis|SnP500/R1000VALUE||103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629||103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629||103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629||103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|98.119827662241|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746||-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-107.57168265581|-108.83186966843|-115.4209672816|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-118.0432119942|-118.7719008764|-120.43576926562|-120.43576926562|-120.43576926562|-120.43576926562|-120.43576926562|-122.72872245944|-125.2269139625|116.98107716522|116.98107716522|116.98107716522|116.98107716522|116.98107716522|116.98107716522|116.98107716522|116.18120105489|115.86466458356|115.78295912252|114.98884470713|113.932885941|113.53271414729|113.53271414729|113.4201827837|113.4201827837||113.4201827837|112.1613096054|112.1613096054|112.1613096054|111.65093721507|111.65093721507|111.65093721507|111.65093721507|111.65093721507|111.65093721507|111.65093721507|111.65093721507|111.2843064923|111.2843064923|110.17811813829|109.04902225597|106.83669319267|106.57604514355|104.54671892849||-111.09245060494|-111.09245060494|-111.09245060494|-111.09245060494|-111.09245060494|-111.09245060494||-111.09245060494|-111.09245060494|-111.09245060494|-111.09245060494|-111.09245060494||-111.09245060494|-111.09245060494|-111.09245060494|-111.09245060494||-111.09245060494|-111.09245060494|-111.09245060494|-111.09245060494|-114.12716789831|-115.60644998142|-116.77529112044|-117.86309905784|-119.38288980873|-119.73531542852|-119.73531542852|-119.73531542852|-119.73531542852|-120.12812520215|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486||-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-121.4909606959|-121.92495897364|-121.99300997071|-123.86656318564|-124.50184860117|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|-125.30907361826|-125.30907361826|-125.30907361826|-125.30907361826|-125.91175119436|-126.95638955474|-128.04098207024|-128.88978451123|-129.95025791978|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|121.46720572996|121.46720572996|121.46720572996|121.46720572996|121.46720572996||121.46720572996|121.46720572996|121.46720572996|121.46720572996|121.46720572996|119.59216638724|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||-107.82013592942|-107.82013592942|-107.82013592942|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-110.35873990889|103.92156839917|103.92156839917|103.92156839917|103.92156839917|103.92156839917|103.92156839917||103.92156839917|103.02752654364|103.01061002204|102.1717896085|101.78317902939|101.14338111867|101.14338111867|101.14338111867|100.19993579637|100.19993579637||100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637||100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681||-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-110.03169382727|-115.93321714044|108.9372044038|108.9372044038|108.9372044038|108.9372044038|108.9372044038|108.9372044038|107.42800568995|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.4040732207|-115.89813728489|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-116.77724303825|-117.1017977355|-117.80977573639|-117.81085904711||-117.97761932836|-117.97761932836|-117.97761932836|-118.87097015895|-120.32885530831|-121.28539380367|-122.25061201528|-122.25061201528|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815||-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-122.48507121815|-123.11785087336||-123.48319166954|-123.48319166954|-123.48319166954|-123.48319166954|-123.48319166954||-123.48319166954|-123.48319166954|-123.48319166954|-123.48319166954||-123.48319166954|-123.48319166954|-123.48319166954|-123.48319166954|-124.30882728162|-125.98258598714|-126.69454159636|-127.48476838954|-128.04557486973|-128.04557486973|-128.30674607447|-130.29632356548|123.62389959391|123.62389959391|123.62389959391|123.62389959391|123.62389959391|123.62389959391||123.34286217221|122.0058772771|122.0058772771|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|-126.61757214471|-127.50618715202|-129.50715096698|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|120.62968267108|119.77297945713|117.90997707286|117.08108956989|115.81959256056|115.81959256056|115.81959256056|115.81959256056|115.81959256056|115.25958802943|115.25958802943|115.25958802943|115.25958802943|115.25958802943|114.9422282448|114.9422282448|114.9422282448|114.9422282448|114.39152773118|114.36136604123|-121.22976520944|-121.22976520944|-121.22976520944|-121.22976520944|-121.22976520944|-121.22976520944|-121.83473956241|-122.38748494401|-123.51553536802|114.48423594662|114.48423594662|114.48423594662||114.41248638573|113.06003159883|112.4349480669|111.63937766958|111.63937766958|109.71708518056|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||85.014329689298|84.910961914399|84.910961914399|83.69218317705|83.104049714475|83.104049714475|82.782593707574|82.782593707574|80.965658590012|80.666840894149|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572||80.006691605572|80.006691605572|80.006691605572|80.006691605572|79.736324158779|79.338356862004|79.338356862004|79.338356862004|78.858172612648|78.018251212947||77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|-82.195125254601|-82.195125254601|-82.195125254601|-82.195125254601|-82.195125254601||-82.195125254601|-82.195125254601|-82.426247199931|-82.426247199931|-82.426247199931|-82.426247199931|-82.426247199931|-82.426247199931|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465||-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-85.085370708178|-86.02932662508|-87.444355639531|-87.444355639531|-87.444355639531|-87.444355639531|-88.344282212868|-88.499351505756|-88.499351505756|-88.499351505756|-88.499351505756|-88.499351505756|-88.499351505756|-88.499351505756||-88.499351505756|-88.499351505756|-88.499351505756|-88.499351505756|-88.554495356707|-88.554495356707|-88.554495356707|-88.554495356707|-88.554495356707|-88.554495356707|-88.554495356707|-88.554495356707|-88.554495356707|-88.719496539598|-89.601989325953|84.966629410531|84.966629410531|84.966629410531|84.966629410531||83.558593326968|82.614267938846|-88.338022127081|-88.338022127081|-88.338022127081|-88.451683456277||-88.451683456277|-88.451683456277|-88.451683456277|-88.451683456277|-88.451683456277||-88.451683456277|-88.451683456277|-88.451683456277|-88.451683456277||-88.451683456277|-88.451683456277|-88.451683456277|-88.451683456277|-89.217428029218|-90.322696911669|-91.224107357502|-91.226520800623|-91.226520800623|-91.226520800623|-91.603631205066|-94.048477590861|89.547252273563|89.547252273563|89.547252273563|89.547252273563|89.547252273563|89.547252273563||89.536175621885|88.579130902707|87.177819058262|87.177819058262|85.893688622407|84.710125012852|83.772696225353|83.714106577975|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.066329331527|-92.153012285627|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|85.977276434848|85.363389137|84.113767335382|83.747239957879|83.471377357984|83.448598421442|83.435931246399|83.214237046373|81.094152053343|81.005283417835|81.005283417835|81.005283417835|80.96781673976|79.523685249446|78.983539352547|77.945868731456|77.945868731456|77.945868731456|77.945868731456|77.945868731456|77.580678777343|77.580678777343||77.580678777343|77.580678777343|77.580678777343|77.580678777343|77.580678777343|77.376863934868|77.221514465934|76.674461738408|76.537457775341|76.292732370415|75.955256714334
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||-295.43761219031|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-300.89192256654|-300.9010253452|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437||-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-306.00850424232|-306.00850424232|-306.00850424232|-306.00850424232||290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352||290.80676117352|290.80676117352|290.80676117352|290.80676117352|289.05307176832|287.72896340957|283.25920904569|283.25920904569|283.25920904569|282.37134677494|282.24482866487|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551||-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-303.15175213369|-311.31854555807|-311.31854555807|-311.31854555807|-311.31854555807|-311.31854555807|-311.31854555807|-311.67904477896|-311.67904477896|-312.23061588939|-314.08529254163|-314.08529254163|-317.18864495186|-318.53345804113|-319.05504739357|-319.05504739357|-319.05504739357|-322.30421593535|294.61637121676|294.61637121676|294.61637121676|289.61043163478|289.61043163478|289.61043163478|289.61043163478|289.0664031932|289.0664031932|289.0664031932|289.0664031932|289.0664031932|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837||-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837||-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-306.45624030837|-308.88193198055||-313.31077057355|-315.23956250497|-315.23956250497|-315.23956250497|-315.23956250497||-315.23956250497|-315.23956250497|-318.38884938453|-318.38884938453||-318.38884938453|-318.38884938453|-318.38884938453|-318.38884938453|-327.24092497532|-332.89049206514|-335.07054795975|-336.99504820234|-342.76617056934|-345.31560354329|-349.17873626393|332.28479161774|332.28479161774|332.28479161774|332.28479161774|332.28479161774|332.28479161774|332.28479161774||332.28479161774|325.78755193854|324.03783338495|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-351.6173434268|-351.6173434268|-351.81816811148|-352.15276373853|-352.15276373853|-352.15276373853|-352.15276373853|-352.15276373853|-356.68087640327|-361.008226272|-361.008226272|-361.008226272|-361.008226272|-361.008226272|-361.50247899309|-363.84330178648|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.63863763416|344.63863763416|344.63863763416|344.63863763416|344.63863763416|344.63863763416|342.40859807421|342.40859807421|342.40859807421|341.23607067328|341.23607067328|337.18341450405|336.69577455203|335.45258229652|335.45258229652|328.54999683609|325.65406013112|325.65406013112|324.95339600886|324.29516874248||323.07629867058|321.92888113486|321.92888113486|321.92888113486|321.92888113486|318.21430552256|310.92924714367|306.66129456935|305.70663792754|301.55597641363|297.14720103359
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|108.45452750161|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|101.65903850277|101.01314626408|101.01314626408||101.01314626408|101.01314626408|98.280666411721|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399||97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|95.820470818686|-104.01044661875|-104.01044661875|-104.01044661875|-104.01044661875|-104.01044661875|-104.01044661875|-105.45549697208|-105.80850695706|-105.80850695706|-105.80850695706||-105.80850695706|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|97.560258559044|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816||-107.79194796488|-108.07133741296|-108.11466231057|-108.11466231057|-108.11466231057|-108.79998608573|-108.79998608573|-108.79998608573|-109.59800947033|-109.59800947033|-109.59800947033|-111.11780928828|-111.11780928828|-111.11780928828|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-112.8014091888|-112.8014091888|-112.8014091888|-114.91156420406||-114.91156420406|-114.91156420406|-114.91156420406|-116.63073724209|-116.63073724209|-118.15675728519|-120.4259706022|-120.4259706022|-120.4259706022|-121.23907910471|109.43076070497|109.43076070497|109.43076070497|109.43076070497|109.43076070497|109.43076070497|109.43076070497|109.43076070497|109.43076070497||109.43076070497|107.70601123878|-116.27670028979|-116.27670028979|-116.27670028979|-116.63918142629||-116.63918142629|-116.63918142629|-117.02482382731|-117.02482382731|-117.02482382731||-117.02482382731|-117.02482382731|-118.82424891742|-119.29833182529||-119.70370270627|-119.92077993703|-120.01444623883|-120.01444623883|-124.95994311367|-126.80993409725|-128.6146476067|-128.90163159777|-131.58425951456|-134.77445316817|-136.24211227127|-137.99067806346|-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824||-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.67861740467|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-144.86038562737|-145.02210583001|-145.02210583001|-145.02210583001|-148.33771053188|139.04103441748|139.04103441748|137.81240813503|137.70817700768|135.59247738944|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|132.22127186482|132.22127186482|132.22127186482|132.22127186482|132.22127186482|132.21853744303|132.21853744303|132.21853744303|130.42670220043|129.71050695474|128.7550113896|128.06612101964|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937||124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|121.93817700981|-133.97717316309|-133.97717316309|-133.97717316309|-133.97717316309|-133.97717316309
00410|32533|/equities/pvh|SnP500/R1000VALUE||-77.666541492802|71.574879616268|71.574879616268|71.574879616268|71.574879616268|71.574879616268|71.574879616268|71.574879616268|68.862918184606|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|65.99855569047|65.99855569047|65.419085112349||65.297296090409|64.068793768667|63.144493839236|-70.696576312707|-70.696576312707|-70.696576312707|-70.696576312707|-70.696576312707|-70.696576312707|-72.338034596653||-72.338034596653|-72.338034596653|-72.338034596653|-72.338034596653|-73.915034575166|-76.032544706708|-76.032544706708|-76.33212364873|-78.171936975151|-80.142709716856|79.006305632264|79.006305632264|79.006305632264|79.006305632264|79.006305632264|79.006305632264|78.179719585691||78.179719585691|78.179719585691|78.179719585691|78.179719585691|78.179719585691|78.179719585691|77.988947320026|77.988947320026|71.840889712962|71.840889712962|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817||-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-80.555921540886|68.227310619719|67.714230919289|-71.803075154172|-72.730636949392|-72.931851368057|-72.931851368057|-72.931851368057|-72.931851368057|-72.931851368057|-73.144708183648|-73.144708183648|-73.144708183648|-73.144708183648|-73.144708183648|-74.795784768398|-76.040621025624|-77.669465629328|-78.655921997437|-78.655921997437|-78.655921997437|-78.655921997437|-78.655921997437|-82.477692566325|-83.021323479999|-84.261193264181|-85.401596526372|-85.401596526372|-86.336771731098|-86.351911891781|-86.351911891781|-86.618691066115|-86.618691066115||-86.618691066115|-87.120392838634|-87.120392838634|-87.962740817086|-87.962740817086|-89.159714290848|-91.303575062477|-92.077858739123|-92.768175766452|-94.740747952444|-100.42166786722|-101.58138426502|-101.58138426502|-101.90264764053|-101.98349746313|-103.66999418036|-104.83492925776|-104.83492925776|-104.83492925776||-104.83492925776|-105.86825178081|-108.04533643594|-108.04533643594|-108.04533643594|-111.81481922855||103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833||103.44085202833|103.44085202833|103.44085202833|103.44085202833||103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|103.44085202833|102.79455911473|101.27062142508|99.7606865898||99.490760910867|98.465815170752|98.465815170752|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|93.38108029072|92.129462214955|92.129462214955|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-101.11009138415|94.395416935809|94.395416935809|94.395416935809|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-102.65359535703|-104.40982946299|-105.35927435137|-105.35927435137|-105.35927435137|-106.98419365593||-107.21853492088|-107.21853492088|97.134927404436|97.134927404436|97.134927404436|96.549364766051|94.808180394625|94.614091836584|-102.05053856164|-102.05053856164|-102.05053856164
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|82.243532594796|82.243532594796|82.243532594796||82.243532594796|80.293371448645|79.560410245401|78.058233826406|77.72526062092|77.286954753496|76.210505451205|76.132695076134|76.132695076134|76.132695076134||76.132695076134|76.132695076134|76.132695076134|76.132695076134|76.132695076134|76.132695076134|75.431329167846|73.933696125351|72.634590944749|72.634590944749|72.634590944749|71.550070394522|71.550070394522|71.550070394522|71.550070394522|71.550070394522|71.550070394522||71.550070394522|71.550070394522|71.550070394522|71.550070394522|71.461009618979|71.461009618979|70.999200601447|70.999200601447|70.999200601447|69.673004330384|64.344452952|64.274387676023|61.874218854792|61.874218854792|61.874218854792|61.874218854792|60.621633858026|59.087275975877|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545||-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-75.656852601411|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-79.535264765392|-79.535264765392|-81.047517338473|-82.981127782086|-83.480695348559|-83.482440954643|-84.569035430967|-84.770932179512|-84.770932179512|-84.770932179512||-84.770932179512|-84.770932179512|-84.770932179512|-85.520758078961|-86.034732419549|-87.289148946933|-88.536971035193|-90.880524677911|-91.577806096252|-91.871729962226|82.002777615116|82.002777615116|82.002777615116|82.002777615116|82.002777615116|82.002777615116|81.033297369795|80.611950792557|80.021075475752||73.92397566696|68.942284747652|68.942284747652|67.509995480446|67.509995480446|67.509995480446||67.509995480446|67.509995480446|-73.325818851204|-73.325818851204|-73.325818851204||-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204||-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204||-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.375355008147|-73.993729329663|-74.188639667914|-74.919022696201|-75.468354482324|-77.679842704834|-79.256492131619|-81.594994749922|-83.709995285557|-84.121017334254|-84.121017334254|-85.148904877008|-86.46378546854|-87.695037324121|-90.280043556613|-107.65976900781|-107.80644139788|-107.80644139788|-108.38799529099|-108.54277181652|-108.86196761691|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-109.60740298348|-110.63605729569|-110.63605729569|-110.63605729569|-110.63605729569|-111.72059875731|-111.72059875731|-111.72059875731|-111.72059875731|-112.29774502848|-112.29774502848|-112.29774502848|-112.29774502848|-112.29774502848|-113.04832997956|-114.47375112814|-115.02319074551|-115.02319074551|-115.02319074551|-115.02319074551|-117.60609908545|-118.0114162812|-118.29861883349|-118.29861883349|-118.29861883349||-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349
00412|19695|/equities/quanta-services|SnP500/R1000VALUE||390.91115189715|390.91115189715|390.91115189715|390.91115189715|390.91115189715|390.91115189715|381.9173067005|375.49982258137|375.49982258137|375.49982258137|375.49982258137|365.80064854419|360.81420546151|360.81420546151|358.34270170637|357.808386122|357.808386122|357.808386122|357.808386122|357.808386122||357.14001104271|357.14001104271|357.14001104271|357.14001104271|357.14001104271|357.14001104271|350.62385836614|345.89635521584|338.81821553956|338.81821553956||338.81821553956|338.81821553956|338.81821553956|337.99636673227|337.99636673227|337.99636673227|337.99636673227|337.99636673227|337.99636673227|335.17920413829|334.02800195324|326.5722272408|320.18402730676|320.18402730676|320.18402730676|320.18402730676|320.18402730676||320.18402730676|320.18402730676|320.18402730676|320.18402730676|317.1710250493|317.1710250493|317.1710250493|317.1710250493|311.48751827038|306.67780553805|296.72955461181|296.72955461181|289.88186313259|289.88186313259|289.88186313259|289.88186313259|286.1007636559|257.89177217748|257.89177217748|255.15157880018|251.2973203574|242.59985308127|-274.3947422233|-274.3947422233|-274.3947422233||-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|245.23147932164|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-281.46725017983|-281.94017550635|-289.42835908083|-289.42835908083|-296.68762191299|-298.04180466868|-304.58807682339|-304.58807682339|-304.58807682339|-307.50314505171|-319.20205206383|-319.20205206383|-319.20205206383|-319.20205206383||-324.70511176309|-330.44648919857|-331.80442328758|-340.27908299043|-342.71952731125|-342.71952731125|-342.71952731125|-342.71952731125|-344.3066303424|-344.3066303424|-344.3066303424|-344.3066303424|-344.3066303424|-346.85236657239|-352.48873215889|333.16199547275|333.16199547275|333.16199547275|323.53898341373||315.23888171729|-337.38014127016|-337.38014127016|-337.38014127016|-337.38014127016|-337.38014127016||-340.33405520284|-340.33405520284|-340.33405520284|-340.33405520284|-340.33405520284||-341.74063689802|-343.17391763896|-345.31616276583|-345.31616276583||-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-345.31616276583|-347.10863976252|323.40925689971|323.40925689971|323.40925689971|323.40925689971|323.40925689971|323.40925689971||322.16602674281|322.16602674281|317.1937413299|317.10989433791|314.06988754831|305.7081849902|304.57220239727|304.57220239727|304.57220239727|304.57220239727|304.57220239727|304.57220239727|304.57220239727|299.41967868903|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|294.90700382523|294.90700382523|292.74297203389|292.74297203389|292.74297203389|290.70027317425|290.70027317425|290.70027317425|290.70027317425|284.38141891052|283.3309473626|277.19029790415|277.19029790415|277.19029790415|277.19029790415|277.19029790415|277.19029790415|277.19029790415|273.4508915108|270.43350094353|263.10943972838|261.36381432493|254.59895724146|252.12701690295|248.58507249199|-270.4360149162|-270.4360149162|-270.4360149162|-270.4360149162|-272.4301931347|-274.08104345153|-275.72671447143|251.61315606933|251.61315606933||251.61315606933|250.75889769409|250.75889769409|250.75889769409|250.75889769409|247.55738693712|245.2571090751|244.85289341135|242.57878320662|240.91217211037|240.91217211037
00413|8198|/equities/quest-diag|SnP500/R1000VALUE||163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|-175.73890981677|-175.79135068523|-175.79135068523|-175.79135068523|-176.20705852097|-177.14978853404|-178.28865714801|-181.36216066812|171.84127071124|171.84127071124|171.84127071124||171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124||171.84127071124|171.84127071124|171.84127071124|170.91678563998|169.5820798018|169.05619526996|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454||168.66341507454|168.66341507454|168.66341507454|168.66341507454|167.14157054181|166.02156289888|166.02156289888|166.02156289888|166.02156289888|166.02156289888|166.02156289888|166.02156289888|165.46590506557|165.46590506557|165.46590506557|164.67842872411|163.32159008219|162.82842894874|162.48714564997|161.4193153774|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796||-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.86032149416|-176.86032149416|-176.86032149416|-176.86032149416|-176.86032149416|-176.86032149416|-177.43195562475|-177.93257270763|-177.93257270763|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|165.54094117669|164.84662624582|164.84662624582|164.84662624582|164.84662624582|163.09423061195|161.35491854154|160.71462744036|159.42153038756|158.54319509773||158.54319509773|155.60132910707|155.04589654167|155.04589654167|152.78599083378|152.63467912259|152.63467912259|152.63467912259|152.07484014227|152.07484014227|152.07484014227|148.71334360724|148.71334360724|148.71334360724|148.57677267531|-158.36425915996|-158.36425915996|-158.36425915996|-158.36425915996||-158.36425915996|-158.36425915996|-158.36425915996|-158.36425915996|-158.36425915996|-158.36425915996||-158.36425915996|-158.36425915996|-158.36425915996|-158.36425915996|-158.48056688618||-159.04082190342|-159.04082190342|-160.32241184793|-160.32241184793||-160.32241184793|-160.32241184793|-160.32241184793|-160.32241184793|-162.2489845656|-162.2489845656|-162.2489845656|-164.18165846916|155.04260801869|155.04260801869|155.04260801869|155.04260801869|155.04260801869|155.04260801869|155.04260801869|155.04260801869|155.04260801869|155.04260801869||155.04260801869|155.04260801869|155.04260801869|155.04260801869|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.37252467084|149.30057994975|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|147.90988292016|146.09986940267|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.94147764444|-155.94147764444|-156.36609105269|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092||149.69260018087|148.7123242773|147.48758839649|146.92481237628|146.92481237628|145.34034650831|144.91618345081|143.67933313382|142.69980482422|142.69980482422|141.03644492188
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||287.32814177692|287.32814177692|287.32814177692|283.66031598676|283.66031598676|278.63480069493|278.22755090235|277.83950595324|272.80405966962|272.80405966962|272.25198553441|272.25198553441|272.25198553441|272.25198553441|272.25198553441|272.25198553441|272.25198553441|267.99164537189|264.17182873353|261.08147630277||259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859||259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|256.79433661946||256.79433661946|256.79433661946|256.79433661946|256.79433661946|250.18176514847|249.05750801545|245.2821891747|245.2821891747|243.82826317263|239.49723570559|224.74783464977|224.74783464977|213.81524728745|207.9660389579|207.34671154691|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178||-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-242.17949379491|-243.60642579095|-243.60642579095|-243.60642579095|-244.07085029832|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-248.89576241504|-252.29363395915|-253.49359423156|-253.49359423156|-253.49359423156|-259.90509951375|-272.02228803394|-277.25926324789|-281.75062520707|-291.14088973769|263.44719678872|263.44719678872|263.44719678872|263.44719678872|263.44719678872|263.44719678872|263.44719678872|263.44719678872|262.55464492367||257.99294551794|255.38302141638|255.38302141638|255.38302141638|255.38302141638|255.38302141638|255.38302141638|238.76477267084|238.76477267084|238.76477267084|238.76477267084|238.76477267084|238.76477267084|238.27931424273|238.27931424273|238.27931424273|233.59034200391|230.70703893989|227.05548356738||227.02204973424|227.02204973424|227.02204973424|227.02204973424|227.02204973424|227.02204973424||227.02204973424|227.02204973424|223.84882950479|217.6630619924|217.6630619924||217.6630619924|217.6630619924|217.6630619924|217.6630619924||217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|217.6630619924|216.16896109235|216.09155924731|214.89694937527|209.59994971818||206.96110288375|203.21789192351|201.62773751321|-219.3669926801|-219.3669926801|-219.3669926801|-220.4733163161|-224.28701795946|-226.5572434996|209.29775965494|209.29775965494|209.29775965494|209.29775965494|209.29775965494|209.29775965494|193.07528986183|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|191.53217453229|191.3473642744|191.3473642744|191.3473642744|188.71207453557|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|184.19118520195|178.79659717806|177.37604255949|174.99391301776|174.28926931371|174.28926931371|172.67251762803|171.60752385916|168.6705811163|166.82508856943|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988||-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||-38.957449365036|-38.957449365036|-38.957449365036|-38.957449365036|-38.957449365036|-39.060139351536|-39.060139351536|-39.060139351536|-39.060139351536|-40.138763937077|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-41.218625188262|-42.101806773511|-42.114228502211||-42.346921566788|-42.583799604645|-43.441722503493|39.080359921514|39.080359921514|39.080359921514|39.080359921514|39.080359921514|39.080359921514|39.080359921514||38.842953878044|38.238060003517|38.041734490128|36.771370341746|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772||36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.579305602887|36.579305602887|36.449508615974|35.562787105246|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967||-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.68978168981|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|36.838051353782|36.522626707693|36.522626707693|35.947363771487|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232||-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.48515834232|-40.850904363417|-40.850904363417|-40.857115527019|-41.85735148415|38.289449430337|38.289449430337|38.289449430337|37.725157613277||37.725157613277|37.725157613277|37.249008888138|36.023342496966|35.534875003071|35.216437754335||34.309932533571|33.832702865941|33.703002760524|-36.468967316506|-36.468967316506||-36.468967316506|-36.468967316506|-36.468967316506|-36.468967316506||-36.468967316506|-36.468967316506|-36.468967316506|-36.468967316506|-36.756089388625|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654|33.485127849654||33.485127849654|33.485127849654|33.485127849654|33.045534581407|33.045534581407|32.45392594786|31.64798592478|31.64798592478|31.64798592478|31.64798592478|31.64798592478|31.64798592478|31.251097667548|30.209550844666|30.025613346625|29.322071648228|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-32.433613763361|-32.499571678935|-32.567301827337|30.015259629018|30.015259629018|30.015259629018|30.015259629018|30.015259629018|30.015259629018|30.015259629018|29.303622013471|29.038956595947|28.980664950356|28.980664950356|28.980664950356|28.980664950356|28.980664950356|28.980664950356|28.8757389185|28.073381414773|28.073381414773|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.330194684943|-30.559105896377|-30.572895393794|-31.06988351657|28.502328483806||28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|-31.219737288152
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||160.52103763334|160.52103763334|160.52103763334|159.24476068011|158.82917846564|157.67852511807|153.90224833405|153.71027623189|152.5018899825|152.5018899825|152.17819912199|151.35203597795|151.35203597795|151.35203597795|151.35203597795|151.35203597795|151.35203597795|150.85448421649|150.58814542191|150.58814542191||150.58814542191|147.91715661571|145.43996261723|145.43996261723|145.39495069856|143.92908875435|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545||-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065||144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065|143.98306547913|142.57458475825|142.57458475825|141.96842340625|140.51491370904|134.89070967376|134.89070967376|131.25295680032|129.62339173995|129.62339173995|128.19357216846|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748||-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-146.7048833306|-148.31280005716|-148.31280005716|-148.31280005716|-151.73144216828|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-153.01971869599|-154.75636010844|-156.5142850421|-157.53198300712|-158.419981865|-162.38252107764|-162.38252107764|-162.38252107764|-162.38252107764|-162.38252107764|-163.53521391711|-165.43690964205|-166.69851786807|-170.16890575836|-171.5304507409||-171.6855039767|-172.02473006553|-172.78468932384|-173.79743956718|-175.0244041602|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|162.71343574661|160.67493142174|159.70937017916||155.27189100582|153.72261215137|-161.65770204657|-161.65770204657|-161.65770204657|-161.65770204657||-161.65770204657|-161.65770204657|-161.65770204657|-161.65770204657|-161.65770204657||-161.65770204657|-161.65770204657|-161.65770204657|-161.65770204657||-161.65770204657|-161.65770204657|-161.65770204657|-161.65770204657|-164.11770733853|-166.40690389231|-167.5704490405|-168.25715634356|-169.61234958448|-169.682889253|-169.682889253|-170.45182427443|161.81570442069|161.81570442069|161.81570442069|161.81570442069|161.81570442069|161.81570442069||161.39188901968|158.43209735097|157.78954115114|155.88227367623|154.68808810163|153.43683439332|153.43683439332|152.78548395455|152.67918504723|152.67918504723|152.67918504723|152.32631804157|152.29935674324|149.94655608137|149.94655608137|149.94655608137|142.1813748236|142.1813748236|142.1813748236|142.1813748236|142.1813748236|141.17147878756|139.59278418344|138.27809443054|138.27809443054|131.14515214852|131.14515214852|131.14515214852|131.14515214852|129.8968317872|127.36147677962|125.95330373517|123.43895151076|121.5855064597|121.28444716547|121.28444716547|120.23686440521|120.23686440521|120.23686440521|119.25845132247|119.25845132247|119.25845132247|119.25845132247|119.25845132247|119.25845132247|119.25845132247|118.82580276055|118.82580276055|117.19122542853|116.22446992126|115.67691397366|114.46812200212|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.03957380697||113.03957380697|111.97841956268|111.94824056769|111.70137903585|111.16625216155|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056
00417|8235|/equities/united-tech|SnP500/R1000VALUE||149.1872903755|149.1872903755|148.90253638456|148.69392945181|147.44885949968|146.69831322886|146.69831322886|145.49511625118|145.49511625118|145.49511625118|145.26402432992|144.2345182374|142.47801372775|142.47801372775|141.22280303382|139.22367044448|138.75632718733|138.75632718733|138.75632718733|138.75632718733||138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733||138.75632718733|138.75632718733|137.40481497105|135.34889990816|132.5288713986|132.17459998067|132.17459998067|132.17459998067|132.07927507753|131.32114701133|130.32933028386|129.21146714076|128.40061729106|128.40061729106|128.40061729106|128.40061729106|128.40061729106||128.40061729106|128.40061729106|128.40061729106|128.40061729106|127.7248391857|126.58466611861|124.50074223411|122.25313960049|122.25313960049|119.62403966027|119.5226553585|119.5226553585|118.56239007864|118.5159734315|118.5159734315|118.23331044188|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|117.68003544056||117.68003544056|117.56619182388|116.62107929432|115.82508176393|112.95009627416|112.18121141939|109.44815269608|-127.7634464294|-127.7634464294|-132.27994071447|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.71653966075|127.49885552189|127.49885552189|127.49885552189|127.21039827953|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|124.61841735042|122.19712998245|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234||121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|121.72931043234|119.89534655242|119.89483272399|119.82536752319|118.83513024223|118.31153734936||115.21670764038|114.3146752577|-119.79483488215|-119.79483488215|-119.79483488215|-119.79483488215||-119.79483488215|-119.79483488215|-120.32259578851|-120.70811669437|-120.70811669437||-120.70811669437|-120.70811669437|-121.82202763236|-121.82202763236||-121.82202763236|-121.82202763236|-121.82202763236|-122.00756572986|-122.00756572986|-122.49799138359|-122.49799138359|-122.49799138359|-122.49799138359|-122.49799138359|-122.49799138359|-122.49799138359|-123.79943615917|-124.55687498521|-124.82097344344|-125.14218844248|118.51056746128|118.51056746128||118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|-124.18061455534|-124.18061455534|-124.18061455534|-124.18061455534|-124.68623997156|-126.19804675253|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.20080071624|120.20080071624|119.33620360306|119.33620360306|119.33620360306|119.33620360306|119.33620360306|119.33620360306|118.69663035138|118.69663035138|118.69663035138|116.45236573466|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.93995202427|-124.10009597707|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048||118.10542729048|116.97047564882|116.0599719937|114.59663348014|114.57598574752|113.86887193382|113.25956396652|113.25956396652|113.25956396652|113.25956396652|112.73451884139
00418|39285|/equities/realty-income|SnP500/R1000VALUE||55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786||55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.598897628933|55.598897628933||55.598897628933|55.598897628933|55.598897628933|55.598897628933|55.598897628933|55.379607391523|54.868454615459|54.039703651915|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526||53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.281685766462||53.263857242006|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.862892449538|-58.688257279474|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.075511511087|55.075511511087|55.075511511087|55.075511511087|54.401164515726|54.401164515726|54.401164515726|54.401164515726|54.401164515726|54.401164515726|54.265106501306|53.400393925469|52.690439924445|52.647501119796||52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.647501119796|52.232995109853|52.232995109853|52.232995109853|52.232995109853||51.902493879858|-54.58332306412|-54.58332306412|-54.58332306412|-54.58332306412|-54.58332306412||-54.892026228675|-55.316877031196|-55.316877031196|-55.316877031196|-55.316877031196||-55.316877031196|-55.316877031196|-55.764711657825|-55.764711657825||-55.764711657825|-55.764711657825|-55.764711657825|-55.764711657825|-56.698568864733|-57.185633072224|-57.481258587668|-57.583340543982|-57.939769844741|-58.045630883873|-58.480145401094|-58.523145756895|-58.523145756895|-58.523145756895|-58.978518046465|-59.286131052537|-59.496250998879|-59.496250998879||-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.704724722333|-60.453493072976|-60.453493072976|-60.453493072976|-60.453493072976|-60.453493072976|-60.830270081085|-61.650298097974|-62.371961214962|-62.371961214962|-62.905467566321|-63.647185176026|-63.966873426582|-64.772637123692|-65.415151749306|61.49310673814|61.49310673814|61.49310673814|61.49310673814|61.433729480163|61.129854653666|61.129854653666|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.271158735887|60.271158735887|60.271158735887|60.271158735887|60.087561012971|60.087561012971|60.087561012971|60.035643658889|59.456991079196||59.456991079196|59.456991079196|59.456991079196|59.353546013153|59.142827843866|58.324808808654|57.965900337795|57.827084756314|57.827084756314|57.560605393979|57.186153974675
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.583358927794|-72.583358927794|-72.583358927794|-72.990951719359|-73.027723301865|69.529643872954|69.529643872954||69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954||69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954||69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|68.937100573356|68.784839042495|68.784839042495|68.784839042495|68.680656627892|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654||-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.909466037931|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-76.061897113192|-76.061897113192|-76.061897113192|-76.061897113192|-76.061897113192|-76.729890004648|-77.557653153222|73.050464878233|73.050464878233|73.050464878233|73.050464878233|73.050464878233|73.050464878233|73.014102363754|72.451500998789|71.679998091917|71.27444763102|70.927722082291|70.59585699626|70.59585699626|70.59585699626|70.59585699626|70.59585699626||70.59585699626|70.59585699626|69.798172999181|69.747268628078|69.747268628078|69.747268628078|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372||-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372|-73.345768553372||-74.288631658152|-75.245149219914|-76.34544244175|-76.526052832911|-76.526052832911||-76.526052832911|-76.526052832911|-76.526052832911|-76.526052832911||-76.526052832911|-76.526052832911|-76.526052832911|-76.526052832911|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087|73.042057717087||72.692287776473|71.538909138098|71.538909138098|71.538909138098|71.538909138098|70.844342113484|70.588487863199|70.588487863199|70.588487863199|70.412984647447|70.412984647447|70.314242409696|70.314242409696|70.088043476729|69.89806264457|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.835273356822|-73.835273356822|-73.835273356822|-73.835273356822|-74.215301932656|-74.503668508886|-75.144631608723|-75.17449213604|-75.17449213604|-75.17449213604|-75.17449213604|-75.709270983188|-75.709270983188|-75.709270983188|-75.709270983188|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|70.543748087176|70.543748087176|70.543748087176|70.283828305413|69.646696672626||69.550770452495|68.769747710753|68.635196024101|68.446570533196|68.446570533196|68.17896900539|67.62552240562|67.358363450364|67.006512232175|66.555013201358|66.494337720786
00420|7945|/equities/regions-fin|SnP500/R1000VALUE||-26.316078841275|25.013648961099|25.013648961099|25.013648961099|25.013648961099|25.013648961099|25.013648961099|24.866553913787|24.676448860914|24.611055629287|24.283950241444|23.457200041586|23.457200041586|23.457200041586|23.457200041586|23.457200041586|23.457200041586|23.415621853729|23.410387771637|23.410387771637||23.410387771637|22.95866486023|22.448466581218|22.328039798596|22.127544360534|21.871438085123|21.628967581321|21.628967581321|21.028699366666|21.028699366666||21.028699366666|21.028699366666|21.028699366666|21.028699366666|21.028699366666|21.028699366666|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172||20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.812811830745|20.75784702114|20.620941371959|20.354378827459|19.375698548827|19.179665122069|18.820461416286|18.735631613135|18.735631613135|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984||-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-22.583602174271|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-23.321186612631|-23.594929984969|-23.70989418445|-23.711381704917|-23.963479765379|-24.22164478139|-24.966828132514|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317||-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317||-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317|-24.968898085317||-24.994513543213|-24.994513543213|-24.994513543213|-24.994513543213|-25.090015128547||-25.178752726603|-25.178752726603|-25.272337647841|-25.272337647841||-25.272337647841|-25.272337647841|-25.272337647841|-25.272337647841|-25.82093029173|-26.280200006253|-26.413210034967|-26.413210034967|-26.728565984965|-26.957850250933|-27.115945270033|-27.449383870729|26.170829427631|26.170829427631|26.170829427631|26.170829427631|26.170829427631|26.170829427631||26.170829427631|26.170829427631|26.170829427631|25.525032825373|25.135813946086|24.800904638853|24.765529635618|24.765529635618|24.697810494314|24.629892592826|24.629892592826|24.415714852455|24.351904887229|23.896747829859|23.896747829859|23.896747829859|22.602819034516|22.602819034516|22.602819034516|22.602819034516|22.602819034516|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.535628103975|22.260697655947|22.074941852657|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621||21.882419988621|21.571300211999|21.431443840766|21.312986770412|21.312986770412|21.058874040997|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||-244.29824363722|-246.14610621149|-249.79622424107|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-251.46523933695|-251.46523933695|-251.46523933695|-251.4998716217|-251.4998716217|-251.4998716217|-251.4998716217|-251.4998716217|-251.95296747446|-251.95296747446||-251.95296747446|-252.51691057681|-256.07018197907|-256.21022309066|-256.21022309066|-256.84552392696|-258.89280117589|245.01729466852|245.01729466852|245.01729466852||245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|244.79198665019|244.28192371126|242.31046412604|242.31046412604|241.24217185065||239.47700506568|239.47700506568|239.47700506568|237.6421382308|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.39029017558|235.68587675216|234.85267910107|234.85267910107|231.92965321125|231.20516548755|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409||-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|234.02685106098|234.02685106098|232.5595118418|232.5595118418|230.84557373156|229.53008219522|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|225.70424598463|223.64963344891|223.64963344891|223.64963344891|221.9560983905|220.21942817227|220.21942817227|220.21942817227|220.21942817227||220.21942817227|214.21373550411|214.21373550411|213.38359781896|212.87288185397|212.80153122256|211.2972607117|210.95223114017|209.44581468374|208.88232979694|208.88232979694|207.56558466598|207.56558466598|207.56558466598|207.56558466598|207.56558466598|207.56558466598|207.56558466598|207.56558466598||205.21026453094|202.86955678812|200.80109530413|-208.79732356377|-208.79732356377|-208.79732356377||-208.79732356377|-208.79732356377|-208.79732356377|-208.79732356377|-209.08221477132||-209.08221477132|-209.99969189543|-211.20374745112|-211.20374745112||-211.20374745112|-211.20374745112|-212.73190181321|-212.73190181321|-213.94100133651|-215.42278312835|-217.60641505092|-218.17991242773|209.75163373935|209.75163373935|209.75163373935|209.75163373935|209.75163373935|209.75163373935|209.75163373935|209.75163373935|209.75163373935|209.75163373935||209.64820384966|209.05967606424|207.29963481557|205.60444924712|203.02848088803|203.02848088803|203.02848088803|203.02848088803|203.02848088803|203.02848088803|203.02848088803|202.28128048891|202.28128048891|198.68102882519|198.68102882519|195.68669560899|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-208.41035919837|-208.41035919837|-208.41035919837|-208.41035919837|-208.41035919837|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.61572042836|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682||200.18562868682|200.18562868682|200.18562868682|200.07305713454|200.07305713454|199.32050855414|199.32050855414|197.42167152581|196.59240748284|194.88434798847|193.86677177891
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||261.09245653992|261.09245653992|261.09245653992|261.09245653992|260.32026167128|260.32026167128|259.10085498197|256.9381702355|251.10822931169|247.31527059209|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921||246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|242.95771913512|241.80004329426|241.80004329426||241.6996280181|241.6996280181|241.6996280181|241.6996280181|241.6996280181|241.6996280181|241.6996280181|238.84416155015|238.84416155015|237.58962879351|236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108||236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108|235.64108913911|233.73509161751|233.2298221884|232.23855481445|232.23855481445|227.43648582402|227.43648582402|225.37497940001|221.15068845318|221.15068845318|219.44632328403|214.86257667952|213.25286145136|212.50430260682|209.55463570754|209.55463570754|208.3729316835|-227.46777792376|-227.46777792376|-227.46777792376||-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-233.77586185051|-237.82367550909|-237.82367550909|-237.82367550909|-237.82367550909|-238.20317389611|-238.20317389611|-238.20317389611|-238.20317389611|-238.20317389611|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-242.47427497137|-246.8220161266|-246.8220161266|-246.8220161266|-246.8220161266|-246.8220161266|-246.8220161266|-246.8220161266|-249.33779142376|-249.69157941836|-249.69157941836|-249.69157941836||-254.30174420228|-254.30174420228|-254.30174420228|-257.12082770523|-259.29556282872|-259.29556282872|-262.49423566255|-262.70040323817|-262.70040323817|-262.70040323817|-262.70040323817|240.35705194372|236.33252635865|236.33252635865|236.33252635865|231.08959004796|231.08959004796|230.81426363429|230.04718494901||-245.5040062541|-245.5040062541|-245.5040062541|-245.5040062541|-245.5040062541|-245.5040062541||-245.5040062541|-245.5040062541|-245.5040062541|-245.5040062541|-245.5040062541||-247.27387498421|-248.0259682713|-249.16938203755|-249.16938203755||-249.16938203755|-249.16938203755|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946||-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-252.2937854666|-259.18441933392|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-255.28139744031|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|232.90593369234|231.99714864877|231.62238793006|230.4362226017|230.4362226017|230.35438935046|227.75012943974|227.75012943974|227.75012943974|227.75012943974||225.67013944775|223.46626805365|222.75863296787|214.26182081744|209.94489902637|209.94489902637|209.94489902637|209.94489902637|209.94489902637|209.94489902637|206.81766514405
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||-40.033855928883|-41.273172075997|-42.156858319983|-42.980398251994|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722||-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-44.521315409403||-45.549794331371|-46.221438027288|-46.422153473856|-46.674057431753|-47.193398417958|-47.579423524037|-47.579423524037|-47.579423524037|-47.579423524037|-47.869805443171|-48.46938638614|-48.46938638614|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714||-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-49.149817971923|-50.141670755746|-50.141670755746|-50.141670755746|-50.141670755746|-50.234431549177|-50.234431549177|-50.234431549177|-50.234431549177|-51.521651243293|-51.521651243293|-51.521651243293||-53.378501016921|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-54.246335801226|-57.003430270201|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.455972489621|-57.455972489621|-57.455972489621|-57.455972489621|-57.455972489621|-57.455972489621|-58.51830123189|-59.287995445097|-59.287995445097|-59.287995445097|-59.775571941628|-60.117829984309|-60.778337365921|-63.002130383182|-63.286812113312|-63.408536863609|-63.408536863609|-63.408536863609|-63.408536863609|-63.408536863609|-63.408536863609|-63.408536863609|-63.408536863609||-63.408536863609|-63.408536863609|-63.758099185409|-64.510110443369|-65.550120849892|-65.63569060463|-67.026877415382|-68.189864489991|-68.800959213529|-69.420754759349|-70.695473968293|-70.695473968293|66.675759557991|66.675759557991|66.675759557991|66.675759557991|66.675759557991|66.675759557991|66.675759557991||-71.07316155443|-71.07316155443|-71.07316155443|-71.07316155443|-71.07316155443|-71.07316155443||-72.910732958156|-74.217922501546|-74.217922501546|-74.217922501546|-74.790469174895||-74.891134009579|-74.891134009579|-75.904120696723|-75.904120696723||-75.904120696723|-76.107911071446|-76.198789553804|-76.468375264453|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718||-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|72.122039773418|72.122039773418|72.122039773418|72.122039773418|71.804734662669|71.804734662669|70.806264086451|70.775848781495|68.943169924318|64.840350601293|64.840350601293|64.840350601293|64.840350601293|64.840350601293|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.437431456391|62.102899897699|61.344333185757|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244||-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||341.17881617691|341.17881617691|341.17881617691|341.17881617691|341.17881617691|340.64580087488|340.64580087488|338.61616696058|338.58088677654|338.58088677654|338.58088677654|337.55537746492|331.86598235306|330.3582526055|330.3582526055|330.3582526055|330.3582526055|330.3582526055|330.3582526055|330.3582526055||330.3582526055|322.96862865454|318.40680859891|315.67339593401|313.49211588425|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164||310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|306.7646877429|304.80298488903|300.91275223944|298.9913911737|296.38237358873|296.32265447847|294.15447572121|294.15447572121|289.94940729548||287.91830279252|287.91830279252|287.91830279252|287.91830279252|287.28222942231|287.28222942231|286.46359740228|284.62289122443|281.85765922181|279.79571965129|270.09581304028|266.52283568332|258.64976941159|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965||-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-271.11495004728|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-279.84760685164|-281.23834600809|-281.23834600809|-281.99647407035|-281.99647407035|-282.66497420713|-288.7299711378|-291.24567817666|-293.72758759314|-293.72758759314|-293.72758759314|-293.72758759314|-293.72758759314|-305.2026977634|280.20534710702|280.20534710702|280.20534710702|280.20534710702|280.20534710702|280.20534710702|280.20534710702|280.20534710702|280.20534710702||280.20534710702|280.20534710702|280.20534710702|280.20534710702|273.2967771404|-287.11468697996|-287.65515110192|-287.65515110192|-288.67563342089|-288.67563342089|-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135||-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135|-291.83953807135|-293.91115259881||-297.1937780883|-300.70210288708|-300.70210288708|-300.70210288708|-303.99511743856||281.79724248129|281.79724248129|281.79724248129|281.79724248129||281.79724248129|281.79724248129|281.79724248129|281.79724248129|281.79724248129|281.79724248129|281.79724248129|281.79724248129|281.79724248129|280.30971252387|280.30971252387|280.30971252387|279.8373158766|279.8373158766|276.0396893932|276.0396893932|276.0396893932|275.41614594852||275.41614594852|275.41614594852|275.41614594852|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347||-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347
00425|13863|/equities/roper-industries|SnP500/R1000VALUE||-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-571.36851620255|-572.22708690974|-572.22708690974|-576.77645480205|549.67511957454|549.67511957454|549.67511957454|549.67511957454||549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454||549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953||548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|544.5740936382|543.97507188319|543.97507188319|543.97507188319|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242||-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-578.20470418008|-596.44767248009|558.90096202733|558.90096202733|558.90096202733|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|557.2446365666|557.2446365666|555.20892035434|555.20892035434|555.20892035434|555.20892035434|551.29321798045|551.29321798045|551.29321798045|551.29321798045|551.29321798045||551.29321798045|551.29321798045|551.29321798045|551.29321798045|551.29321798045|551.29321798045|551.29321798045|546.98393984589|544.70725282144|544.70725282144|544.70725282144|542.14526911258|519.71949524879|517.19027778837|509.9761360192|509.82127295861|509.56357799795|509.56357799795|503.28759507368||-530.27310594691|-530.27310594691|-530.27310594691|-530.27310594691|-530.27310594691|-531.41763596152||-532.96930593489|-533.9756174676|-533.9756174676|-541.27427955384|-542.38063802503||-542.38063802503|-542.38063802503|-547.80636755386|-550.4929601517||-550.4929601517|-550.4929601517|-552.38994745045|-554.02079935901|-558.38313304972|-565.24626002921|-569.41942846127|-570.19132933956|546.96863747439|546.96863747439|546.96863747439|546.96863747439|546.96863747439|546.96863747439|546.96863747439|541.46306473685|541.46306473685|541.46306473685||541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|538.75229238882|526.6903387111|-563.29242512699|-563.29242512699|-564.73963713112|-568.02994662416|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.47250142725|535.47250142725|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162||-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||-342.8194547607|-358.46383814828|330.30345687792|330.30345687792|330.30345687792|330.19229808229|330.19229808229|330.19229808229|327.93359772945|327.93359772945|327.93359772945|319.50122342931|318.75913287122|316.73455474944|316.73455474944|313.2917154958|313.16801904861|306.82779941762|306.63739715638|306.63739715638||305.59379170805|295.33587703075|289.07346661186|286.21045443852|278.74056230474|268.71120353196|261.02576759627|260.55024728036|256.66548180915|256.66548180915||256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|254.77442280824|248.41206992527|245.35719324108|243.66710436075|236.43919120596|234.83055173871|231.50671282871|231.2047624704|231.2047624704||231.2047624704|231.2047624704|231.2047624704|231.2047624704|231.2047624704|231.2047624704|228.04362595046|227.40569255048|221.44299429979|219.70776578151|208.61918620227|207.12354171672|202.23671773185|200.36449626921|200.36449626921|197.20471831426|189.8616310873|186.16926866565|186.16926866565|186.16926866565|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583||-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-225.9184462237|-230.95958165961|-230.95958165961|-230.95958165961|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.83335795585|-244.22595887916|-255.25606776097|-261.46952068385|-262.62946586671|-264.98288492988|-264.98288492988|-264.98288492988|-264.98288492988|-264.98288492988|-267.93993033116|-269.46323096691|-276.14359291327|246.566462581|246.566462581||246.566462581|246.566462581|246.566462581|246.566462581|246.566462581|246.566462581|246.566462581|246.52497565302|246.52497565302|246.52497565302|246.52497565302|246.52497565302|243.44725044075|232.34574220251|-243.65358553193|-243.65358553193|-243.65358553193|-243.65358553193|-243.65358553193||-243.65358553193|-243.65358553193|-243.65358553193|-243.65358553193|-243.65358553193|-243.65358553193||-243.65358553193|-243.65358553193|-246.3577615511|-246.3577615511|-249.70472905499||-251.40344206912|-251.40344206912|-252.59835695804|-253.11264834016||-253.11264834016|-253.11264834016|-253.11264834016|-253.11264834016|-256.98297071026|238.75076368267|238.75076368267|238.75076368267|238.75076368267|238.75076368267|238.75076368267|238.75076368267|238.75076368267|237.18918098802|231.84216164874|230.87658627003|230.87658627003|227.16333953505||226.51462611011|226.51462611011|224.01296805068|222.59759732003|220.17346679629|218.60273606978|217.2714263101|217.2714263101|217.2714263101|217.2714263101|217.2714263101|216.41713112146|212.28793343736|207.17048739541|206.83090044084|206.83090044084|192.8810710591|192.8810710591|192.8810710591|192.8810710591|192.8810710591|191.61871983901|191.61871983901|189.94563299804|189.94563299804|189.68622642731|189.68622642731|189.68622642731|189.68622642731|189.68622642731|188.73806228875|187.63506486945|182.45340832662|181.62879211584|178.82031538397|175.4612297737|168.67573215822|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|164.5230377745|163.60328934716|161.11449213079|159.11943488708|157.03159052123|156.25133687922|156.25133687922|156.25133687922|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891||153.55458855891|153.55458855891|151.7328722771|150.02207891764|148.02897243833|145.4760884216|143.00381240109|143.00381240109|143.00381240109|142.83201598303|141.30057355184
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||517.89689499461|517.89689499461|510.97635999828|510.97635999828|510.18262954453|510.01734771441|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525||505.09918880175|502.53206488172|502.53206488172|498.09329569648|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762||496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731||494.4241863731|494.4241863731|494.4241863731|494.4241863731|493.95689694125|492.60428531124|488.60596080215|488.60596080215|488.60596080215|483.57478581966|476.47128924103|476.47128924103|468.18585394457|467.48118448349|467.48118448349|465.49074988997|458.74861966941|447.89902477103|445.78974554094|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032||-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-506.30643930064|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-515.5057195739|-519.57245954718|-523.82828960645|-533.75085767362|-543.92856866622|-548.13876132727|-548.21704207261|517.53174403471|517.53174403471|517.53174403471|517.53174403471|517.53174403471|517.53174403471|517.53174403471|517.53174403471|517.53174403471|516.50962579155||516.50962579155|512.18345194287|509.30162493911|509.30162493911|499.84818468757|499.84818468757|499.84818468757|499.84818468757|499.84818468757|499.84818468757|499.84818468757|498.91461913528|495.66257089968|495.66257089968|491.22706898784|491.22706898784|487.04507434738|485.93453966658|483.46782415752||-506.27084190431|-506.27084190431|-506.27084190431|-506.27084190431|-506.27084190431|-512.95648184951||-516.05051346667|-516.05051346667|-516.05051346667|-516.05051346667|-516.05051346667||-516.05051346667|-516.05051346667|-516.05051346667|-516.05051346667||-516.05051346667|-516.05051346667|-516.05051346667|-516.62140147827|-522.7448912685|-522.7448912685|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305|500.73520996305||499.01635606788|495.5719928532|493.37113653611|488.55125264537|487.21761411407|487.21761411407|487.21761411407|487.21761411407|487.21761411407|487.21761411407|482.8210662601|479.88968401458|477.99799315694|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-512.05208494161|-513.0739939157|-517.2999821177|-520.55610195695|-524.54568308259|510.04050051428|510.04050051428|510.04050051428|510.04050051428|510.04050051428|510.04050051428|510.04050051428|504.56803117038|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.03114866188|501.03114866188|501.03114866188|497.6951761662|496.01795775167|496.01795775167|496.01795775167|496.01795775167|496.01795775167|496.01795775167|490.80887483747|490.75947437453||490.2430608556|488.09264350437|485.09634712563|484.44316431163|484.44316431163|480.58808248439|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||-240.45603594708|-240.45603594708|225.53513529998|225.53513529998|225.53513529998|225.53513529998|225.53513529998|225.53513529998|224.54791983743|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584||224.07203025584|224.07203025584|222.27669482502|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799||-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-241.30643028728|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417||-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|224.66050331182|224.66050331182|224.66050331182|224.66050331182|224.66050331182|224.66050331182|223.4394394776|220.65938238532|220.47278228768|219.02655978741|213.11228132846|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477||-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|214.63663856984|214.63663856984|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|207.58318634874|207.58318634874|207.58318634874|207.58318634874|207.46909368158|207.46909368158|207.46909368158|207.46909368158|207.46909368158|200.44566639398|199.69351353617|196.57661687653|196.57661687653|196.57661687653||196.57661687653|196.57661687653|195.20457079137|195.20457079137|193.21729619994|192.87679284308|192.87679284308|192.87679284308|192.87679284308|192.87679284308|192.87679284308|192.87679284308|192.87679284308|192.87679284308|192.87679284308|-207.28420718283|-207.28420718283|-207.28420718283|-207.28420718283||-207.28420718283|-207.28420718283|-207.28420718283|-207.28420718283|-207.28420718283|-208.16912505991||-209.78985646441|-210.28762280361|-212.87735575455|-213.0796467411|-213.0796467411||-213.0796467411|-213.0796467411|-213.0796467411|-213.0796467411||-213.0796467411|-213.0796467411|-213.0796467411|-213.0796467411|-218.86071148045|-223.5396853567|-225.23714480144|-227.18933057501|-229.72925683871|-229.83166802609|-232.20055350002|-232.20055350002|-232.20055350002|-232.20055350002|-232.6394273656|-232.6394273656|-232.6394273656|-232.6394273656||-232.6394273656|-232.6394273656|-232.6394273656|-232.6394273656|-232.6394273656|-233.65714283976|-234.76250356073|-234.76250356073|-234.76250356073|-234.76250356073|-234.76250356073|-234.76250356073|-235.99078084723|-235.99078084723|-235.99078084723|-235.99078084723|-243.1980855917|-244.40120675554|-245.10690029451|-247.50711428665|-250.45345462189|-253.00884165616|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|227.94044019879|227.94044019879|227.94044019879|227.94044019879|224.77855070102|222.40033974104|221.20370594056|219.25690159303|216.40544217938||-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-230.17494639465|-230.17494639465|-230.17494639465|-230.17494639465
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||-36.109808433197|-37.024510370517|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.638214990236|33.91607614353|33.91607614353|33.91607614353|33.91607614353|33.91607614353|33.28469243259|33.28469243259|32.912707291114|-36.235455502423||-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.467128106126|33.620879734191|33.620879734191||33.620879734191|33.620879734191|33.349035038586|33.34614855938|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-36.21124961729|-36.240798893549|-36.240798893549||-36.240798893549|-36.470612780891|-37.202344541906|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.863330899281|-37.863330899281|-37.863330899281|-37.863330899281|-37.863330899281|-38.540228166627|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681||-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.848221370462|-40.773764262468|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757||-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-43.833322710757|-44.110359822119|40.493244890252|40.493244890252|40.493244890252|40.493244890252|40.493244890252|40.493244890252|40.493244890252|40.493244890252||39.591659709126|37.891289786398|37.547542231944|-40.147017722933|-40.147017722933|-40.147017722933||-40.147017722933|-40.147017722933|-40.147017722933|-40.147017722933|-40.147017722933||-40.147017722933|-40.147017722933|-40.147017722933|-40.147017722933||-40.147017722933|-40.147017722933|-40.236685070294|-40.532582690206|-41.512490407059|-42.137212266999|-43.32079218767|-43.44671227029|-43.976635133002|-43.976635133002|-43.976635133002|-44.319319577983|-44.374798505363|41.527133770855|41.527133770855|41.527133770855|41.527133770855|41.527133770855||41.527133770855|41.527133770855|41.527133770855|41.527133770855|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|40.579383468345|40.111830722789|40.111830722789|39.858810013643|-42.876073328568|-42.876073328568|-42.876073328568|-43.212948339861|-43.53383076818|-43.909259299782|-44.113620842328|-44.733668537334|-44.733668537334|-45.084631199523|-45.479034471163|-45.764481279197|-46.319424228473|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.020920495925|40.858976713747|40.439973159996|40.38321022073|40.38321022073|40.38321022073|40.38321022073|40.38321022073|40.38321022073|39.700788328819|39.434008660352|39.434008660352|-42.418578300069|-42.418578300069|-42.418578300069|-42.418578300069|-42.418578300069|-42.418578300069|-42.98953030859|-43.851189012379|-44.161456605958|-44.47254999166|-44.983666928667|-45.726852134486||-46.53150272769|-46.679570308956|-46.679570308956|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901
00430|8940|/equities/seagate-technology|SnP500||140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011||140.4711235011|138.02901966974|135.0544718946|133.92575276836|132.2299581473|129.95551193477|127.92445763748|125.87550872345|122.72364789666|121.97096325072||121.97096325072|121.67329317897|120.55758513927|120.55758513927|120.55758513927|120.55758513927|120.55758513927|120.55758513927|118.62420776155|118.62420776155|115.42801165875|111.29056544101|108.80488326589|108.37578082128|107.51531755242|107.51531755242|104.54368338886||100.18242703879|99.625964881937|99.625964881937|99.625964881937|99.625964881937|99.625964881937|98.321628731666|96.274030652508|94.340589698669|92.525096664292|87.698996395383|86.820207006969|84.938218628077|83.325246955188|83.051944469116|81.847713601481|80.593124535228|77.431696311793|71.676328438478|71.53886037839|71.53886037839|69.176789241505|-78.763785572595|-78.763785572595|-78.763785572595||-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-87.525669543552|-92.023658542214|-92.023658542214|-92.023658542214|-93.845401106475|-94.784633625434|-94.784633625434|-94.912370881423|-95.645086511399|-95.645086511399|-95.965267626076|-95.965267626076|-95.965267626076|-95.965267626076|-95.965267626076|-95.965267626076|-96.477190164585|-96.477190164585|-96.477190164585|-98.290768256738|-98.768632481445|-101.34287598172|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253||-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-103.33234698253|-104.23038511229|-108.04709233126|-109.46399168263|-110.26887951173|-111.23264503785|100.69809034935|100.69809034935|100.57987315114|100.57987315114|93.667357412263||89.862066232809|87.86673986873|86.6024918287|-92.89630361652|-92.89630361652|-92.89630361652||-92.89630361652|-92.89630361652|-92.89630361652|-92.89630361652|-92.89630361652||-92.89630361652|-92.89630361652|-94.803389719853|-95.706214458555||-95.917243453713|-95.917243453713|-96.341380937068|-98.381534001528|-101.42781130175|-102.91474137152|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229||-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.77418112229|-103.93158610078|-104.34148791335|-105.67887627308|-107.51077033883|-108.38952718199|-108.38952718199|-108.38952718199|-108.38952718199|-108.38952718199|-108.38952718199|-108.38952718199|-108.38952718199|-108.80543142359|-109.07042870036|-110.09831136588|-112.11812309561|-113.1276446663|-113.1276446663|-113.1276446663|105.43354781881|105.43354781881|105.43354781881|105.17312268027|105.17312268027|105.17312268027|102.36510031763|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|102.13893667577|99.905531632886|98.595205028836|98.456290041941|97.244212242782|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533||96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.182556179995|95.68728344069|95.628646131203|94.927658553306|93.107400783106|-103.3781050715
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||-30.765768276859|-31.485852810198|-32.25817054781|-32.564078161812|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433||30.464833996433|30.150659744097|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.493710472743||-32.900234066292|-33.248315107872|-33.528128054462|-33.629308067783|30.989172046589|30.989172046589|30.989172046589|30.729078788677|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.020897581022||29.695119378578|29.695119378578|29.695119378578|29.695119378578|29.363763276749|29.237780887149|29.237780887149|29.237780887149|29.105009822519|29.105009822519|27.710011566647|27.287514250553|26.059180834863|25.248257640306|24.901397496797|24.894330111188|24.716969077536|24.716969077536|24.716969077536|24.412743851817|24.174437201991|23.59245279514|-27.737202605502|-27.737202605502|-27.737202605502||-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-28.617447280107|-30.356608178017|-31.052898170548|-31.083725136736|-31.106450789746|-31.537168230808|-31.716648025524|-31.716648025524|-31.716648025524|-31.716648025524|-31.716648025524|-32.336552853067|-32.660614378673|-32.763461412569|-32.837544987697|-32.837544987697|-33.237827378399|-33.314808507636|-33.512009033312|-34.598897705199|-34.64639853512|-34.64639853512|-34.64639853512|-34.64639853512|-34.64639853512|-34.64639853512|-34.64639853512|-34.64639853512|-34.64639853512|-34.64639853512|-35.08072237477|-35.151357380387|-35.405398174388|-35.66488689434||33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.671360109805|33.299844846195|33.228390080774|33.228390080774|32.953211633193||-35.436068982136|-35.436068982136|-35.436068982136|-35.436068982136|-35.436068982136|-35.436068982136||-35.967610555875|-35.967610555875|-35.967610555875|-35.967610555875|-36.145035146179||-36.145035146179|-36.145035146179|-36.210625805976|-36.210625805976||-36.210625805976|-36.210625805976|-36.564029232796|-37.014754313159|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253||-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.241627441494|-36.560337748216|-36.560337748216|-36.560337748216|-36.560337748216|-36.560337748216|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|33.780549545049|33.246165932283|33.186295709197|33.099437990394|33.099437990394|33.099437990394|-35.139760188196|-35.139760188196|-35.139760188196|-35.139760188196|-35.139760188196|-35.139760188196|-35.591954315078|-36.109952383981|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512||-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||77.498418655094|77.498418655094|77.363245900137|77.037769882395|76.219904195765|76.219904195765|75.693221899646|75.339137444647|74.879043351447|74.288939752883|73.255206309763|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.123180241512||-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512||-78.123180241512|-78.123180241512|-78.761314227765|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629||73.743175437849|73.743175437849|73.743175437849|73.743175437849|72.758530858271|71.696423057177|71.140279005267|71.140279005267|71.140279005267|71.140279005267|71.140279005267|71.140279005267|70.049201115743|69.886892434375|69.824352951171|69.824352951171|69.824352951171|69.824352951171|69.824352951171|69.004280005695|68.466981581849|67.124703809069|66.748000909274|64.867368699649|-71.344268626331||-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-74.385296100111|-75.094767790208|-75.094767790208|-75.094767790208|-75.094767790208|-75.094767790208|-75.184447371434|-75.184447371434|-75.184447371434|-75.79108999623|-75.79108999623|-76.264336208172|-76.264336208172|-76.264336208172|-76.264336208172|-76.264336208172|-76.264336208172|-77.214822773213|-77.264937040829|-77.264937040829|-77.616594762298|-79.747327666252|-79.994369806103|-79.994369806103|-79.994369806103|-79.994369806103|-79.994369806103|-79.994369806103|-79.994369806103|82.557368051948|81.724299073156|80.540830005756|80.540830005756|79.988636501297||79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297|79.988636501297||78.09459485794|-83.996472823463|-83.996472823463|-83.996472823463|-83.996472823463|-86.499414112658||-88.076018918985|-89.39668148252|-90.706313114395|-90.901993936377|-90.901993936377||-90.901993936377|-90.901993936377|-90.901993936377|-90.901993936377||-90.901993936377|-90.901993936377|-90.901993936377|-90.901993936377|-91.54221555268|-92.112461318299|-92.630860729371|-92.630860729371|-92.630860729371|-92.790399572754|-93.407668243409|-93.971299421523|-95.256610936295|89.611081518633|89.611081518633|89.611081518633|89.611081518633|89.611081518633||89.611081518633|89.611081518633|89.611081518633|89.152315578972|87.85368226426|87.54353622217|86.771098918595|86.583775223271|86.074165156534|86.074165156534|86.074165156534|85.809626052833|85.065137702068|84.143488810946|82.639708331877|78.254120724791|-85.474822511651|-85.474822511651|-87.07119569776|82.122475352512|82.122475352512|82.122475352512|82.122475352512|82.122475352512|82.122475352512|81.546086539412|81.530556236799|81.530556236799|81.530556236799|81.488547999655|81.090611041691|80.311230726933|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.828768281425|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|78.623854074866||-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||-349.88397224235|-349.88397224235|-352.51524361292|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.06012645843|332.06012645843|332.06012645843||332.06012645843|331.05985764533|326.78762021627|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005||-352.46055039005|-353.61286808205|-358.91370514976|-364.77357450179|341.27060071122|341.27060071122|340.90571827014|340.90571827014|340.90571827014|340.61478381785|340.61478381785|340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407||340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407|336.75507107493|336.75507107493|336.75507107493|336.75507107493|334.90523466238|334.90523466238|334.90523466238|334.90523466238|334.90523466238|331.79693533721|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955||-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-357.68479342742|-357.68479342742|-362.76701222839|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362||341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|340.21465519279|340.21465519279|340.21465519279|340.21465519279|340.21465519279|340.21465519279|340.02321951488|339.65239883474|339.65239883474|336.22070369078|336.22070369078|335.34773995427||334.95526607332|326.94295751089|-351.63095623516|-351.63095623516|-351.63095623516|-351.63095623516||-355.009388357|-355.2098708157|-355.2098708157|-355.2098708157|-356.55650488583||-357.9205780741|-359.34063050442|-363.51404081112|-364.84060802201||-365.19151075068|-365.19151075068|-366.98667990038|-367.87463979003|-378.13348885904|-384.23283205942|-384.23283205942|-384.23283205942|-388.59923437918|-392.87138577395|-394.40374142256|374.54200551039|374.54200551039|374.54200551039|374.54200551039|374.54200551039|374.54200551039|374.54200551039||374.54200551039|374.54200551039|371.02778410389|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|364.37185937594|364.37185937594|358.01927144473|-379.21084593094|-379.21084593094|-379.21084593094|-379.21084593094|-381.85782800236|-381.85782800236|-383.54826897019|-383.54826897019|-383.54826897019|-385.29614012367|-398.2023695059|373.59847771416|373.59847771416|373.59847771416|373.19081175868|371.19589300226|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|366.92010967139|365.79595452625|365.79595452625|363.57996242663|362.40749889715|362.40749889715|362.40749889715|362.40749889715|360.41810688822|358.5634435531|352.31300924845|351.44882492454|351.44882492454|350.29982437218|350.29982437218|350.29982437218|350.29982437218|350.29982437218||350.2942282792|347.16636224545|346.83054294362|346.12950579076|346.00472329887|343.33331377012|342.24868522201|339.81354496781|339.21061338654|337.2570624271|336.49372342376
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||-85.387413309555|-87.708176823171|-89.308534855878|79.103204594775|79.103204594775|79.103204594775|79.103204594775|79.103204594775|77.11219221875|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492||75.878664857492|74.882959664249|74.826067555457|74.826067555457|74.826067555457|73.575395064335|73.575395064335|73.575395064335|73.575395064335|73.575395064335||73.354605203184|72.951230478852|72.65910438225|72.65910438225|72.65910438225|72.65910438225|72.440675774385|71.595747673037|69.183057903716|67.391204620025|67.391204620025|67.391204620025|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251||62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|57.103622537408|57.103622537408|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854||-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|52.399164314762|52.399164314762|52.041142909278|50.526101497288|50.526101497288|50.526101497288|-54.98301484991|-54.98301484991|-54.98301484991|-54.98301484991|-54.98301484991|-54.98301484991|-57.063086993364|-57.063086993364|-57.063086993364|-57.063086993364|-57.063086993364|-58.293606371093|-58.293606371093|-58.293606371093|-58.909034769241|-58.909034769241|-58.951148819597|-60.552224668706|-60.552224668706|-60.552224668706|-60.552224668706||-60.552224668706|-61.486666235796|-61.486666235796|-61.486666235796|-61.486666235796|-61.486666235796|-63.890846269944|-63.890846269944|-65.365674991982|-66.555750126725|-67.813983604421|-67.813983604421|-67.813983604421|-68.429149068186|-69.565493491832|-69.668306368104|-69.668306368104|-69.668306368104|-69.668306368104||-69.668306368104|-71.722977763537|-72.017200185329|-73.276593421864|-83.674779894485|-83.674779894485||-83.674779894485|-85.64586724455|-86.521994239691|-86.521994239691|-88.509438230597||-89.375721568928|-89.375721568928|-90.16789663633|-90.16789663633||-90.16789663633|-90.16789663633|-90.16789663633|-90.16789663633|-92.040444674318|-93.616047027183|-94.834816458873|-94.834816458873|-96.51043788672|-96.51043788672|-98.221603518068|-99.944427545913|-99.944427545913|-99.944427545913|95.324948723987|95.324948723987|95.324948723987|95.324948723987||95.324948723987|95.324948723987|95.324948723987|94.029943077515|91.486449545298|91.486449545298|91.486449545298|91.486449545298|91.486449545298|91.486449545298|91.486449545298|90.610188470547|90.610188470547|-98.034914764587|-98.034914764587|-98.034914764587|-98.034914764587|-98.561572587958|-99.868518615052|-99.868518615052|-100.77038872718|-100.77038872718|-101.18098823759|-101.25526335209|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|91.231163088663|90.744628129385|90.390138398698|89.187103018817|86.721779860453|86.359173432049|86.359173432049|83.926301151577|83.563118358523|82.509014973012|80.862068134285|80.862068134285|-84.017545210313|-84.017545210313|-85.209491609413|-85.694435409792|77.129963109148|77.129963109148|77.129963109148||77.129963109148|76.55995834895|75.728838269667|74.616470333917|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||159.87754533895|159.87754533895|159.87754533895|159.87754533895|158.93838265879|158.6321944423|158.6321944423|158.61799273971|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925||157.84887316925|155.56248308003|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828||-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-166.81992557348|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203||-168.1816067203|-169.26623328351|-171.99011933167|158.99235710614|158.99235710614|158.99235710614|158.99235710614|158.99235710614|158.99235710614|158.99235710614|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168||-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-165.16554781136|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-177.05809320661|-177.05809320661|-177.05809320661|-180.34199263489|-185.36776274482|-190.15803187467|178.12533875059|178.12533875059|178.12533875059|177.62392322079|177.62392322079|177.62392322079|177.62392322079|177.62392322079|177.62392322079|177.62392322079|176.83120478873|176.83120478873||176.83120478873|175.62078157271|172.98170201872|172.53411905075|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634||-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634||-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634|-180.56660561634||-180.56660561634|-180.56660561634|-182.08798694474|-182.08798694474||-182.08798694474|-182.08798694474|-183.65868900272|-183.65868900272|-187.24050675025|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455|175.58411656455||175.16012256494|172.9163339647|172.9163339647|172.9163339647|172.19438192937|170.7972185622|170.47640170105|170.07591437243|169.70022310584|169.70022310584|169.70022310584|169.70022310584|169.70022310584|167.34080880846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.38778323459|166.38778323459|165.44975640296|162.56750718222|161.85945300113|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|159.87650391878|158.15278474293|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974||157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.18920114086|154.0407822667|151.29948775619|149.15443555348|-160.0744402059|-160.0744402059|-160.0744402059
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||-61.580757269887|-62.100843784575|-63.209824002854|-63.803693150008|-64.480493702849|-64.603608667066|-64.603608667066|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866||-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|60.320184482658|60.320184482658|60.320184482658||60.320184482658|60.320184482658|60.320184482658|60.162178897841|60.162178897841|60.162178897841|59.260755856814|58.819614763593|58.272793844381|55.771439317243|55.271598130881|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771||53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614||-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-61.172792787194|-62.440778046314|-62.440778046314|-62.440778046314|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-63.413867552007|-64.419854039312|-65.430392868387|-66.119439906527|-66.119439906527|-66.119439906527|-67.167432593691|-67.319925519479|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543||-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543||-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-68.498788394543|-69.15671003087||-71.306343266518|-72.327023524288|-72.327023524288|-72.327023524288|-72.327023524288||-72.327023524288|-72.327023524288|-74.198310660261|-75.239600498299||-75.493449457067|-75.50438357236|-76.668207071909|-76.804673405365|-79.658470175748|-79.884704941648|-79.884704941648|-79.884704941648|-79.884704941648|-79.884704941648|-79.884704941648|-79.884704941648|-79.884704941648|-79.884704941648|-80.698624895831|-81.39584996835|74.630439389892|74.630439389892||74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|73.673824324814|73.417026959755|72.517986347214|72.517986347214|72.517986347214|72.517986347214|72.517986347214|72.517986347214|71.551155339955|71.551155339955|71.076588802072|70.881103999542|70.881103999542|70.881103999542|70.881103999542|69.994003833584|68.3411091315|66.947346632928|65.969551661776|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.178630331082|65.178630331082|64.077923963382|63.350946212161|63.21403267687|63.088923908002|61.220448384662|-68.331063348105|-68.331063348105|-68.331063348105|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263||-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|314.67379160577|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132||305.81632010132|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-322.65630172568||-324.02422061317|-325.1097008956|-326.99522498057|-328.66190192882|-332.96906034355|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-337.30422730317|-337.36673117919|-337.36673117919|-337.36673117919||-337.36673117919|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.62763135301||-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-345.07052169394|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-355.00809625867|-355.00809625867|-355.00809625867|-355.00809625867|-355.00809625867|-355.00809625867|-355.50240241495|-355.50240241495|-355.50240241495|-355.50240241495||-355.50240241495|-355.50240241495|-355.50240241495|-360.87268481219|-361.6501833064|-361.90424626044|-361.90424626044|343.58854317083|343.58854317083|343.58854317083|343.58854317083|343.39403220695|339.34335996356|338.09760943217|337.47983849337|337.47983849337|337.47983849337|337.47983849337|337.47983849337||-348.52892036233|-348.52892036233|-348.52892036233|-348.52892036233|-348.52892036233|-348.52892036233||-350.39908524248|-350.39908524248|-350.94451989833|-351.33668613106|-355.84982254353||-355.84982254353|-355.84982254353|-357.57326009524|-357.57326009524||-357.57326009524|-357.57326009524|-357.57326009524|-357.57326009524|-362.60028709584|-364.67477273073|-367.96723099909|-368.58054353089|-370.93559266562|-371.23001590181|-371.23001590181|-372.24898990446|356.14206065491|356.14206065491|356.14206065491|356.14206065491|356.14206065491|356.14206065491||356.14206065491|354.58414161739|354.58414161739|348.53515803083|347.57494997227|347.57494997227|347.57494997227|347.57494997227|347.57494997227|347.57494997227|347.57494997227|345.68048810124|344.93778598705|339.65170360052|335.15198851122|333.63314343043|318.16771034486|318.16771034486|318.16771034486|318.16771034486|318.16771034486|315.13595929861|315.13595929861|309.55255175431|307.91393927291|306.50418514767|306.50418514767|306.50418514767|306.50418514767|296.88132354461|284.89778193382|284.89778193382|280.6870276017|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|274.50365632535|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-288.58182854035|-288.58182854035|-288.58182854035||-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035
00438|7956|/equities/southern-co|SnP500/R1000VALUE||91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|90.968574225353|90.211747579494|89.503328355063|88.980826942909|88.740601424803|88.740601424803|88.610110049369|88.447342719107|87.946440822812|87.946440822812|87.946440822812||87.946440822812|87.946440822812|87.946440822812|87.21549429599|86.888377321926|86.888377321926|86.888377321926|86.888377321926|86.383659622487|86.383659622487||86.383659622487|86.383659622487|86.383659622487|86.383659622487|86.041288876331|85.166156477173|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445||84.706782720453|84.706782720453|84.706782720453|84.676424871955|-89.984588103062|-89.984588103062|-89.984588103062|-89.984588103062|-92.332321436941|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955||-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|88.278821024869|88.278821024869|87.261928201176|87.261928201176|87.261928201176|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|85.863823681595|85.863823681595|85.863823681595|85.863823681595|85.194799190895|84.263189487012|84.263189487012|84.263189487012|84.263189487012|83.417111481065|82.525634223482|81.830024027158|81.830024027158|81.830024027158||81.830024027158|81.830024027158|81.050582540619|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|80.768030684182|-85.157376877948|-85.157376877948|-85.157376877948|-85.157376877948||-85.157376877948|-85.157376877948|-85.157376877948|-85.157376877948|-85.157376877948|-85.157376877948||-85.157376877948|-85.157376877948|-85.157376877948|-85.830932943152|-85.830932943152||-85.830932943152|-86.124646866903|-86.265423937302|-86.265423937302||-86.265423937302|-86.265423937302|-86.265423937302|-86.265423937302|-86.3939362128|-86.3939362128|-86.3939362128|-86.782153297289|-87.595170313367|-87.705746657593|-87.969717457276|-88.500392121718|-89.437038813085|-89.910724416744|-89.910724416744|-91.232264231485|-91.232264231485|-91.232264231485||-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.661699379372|-91.661699379372|-91.661699379372|-91.661699379372|-91.661699379372|-92.595772730959|-92.926414688044|-93.184350551956|-93.841481171345|-93.841481171345|-93.841481171345|-94.518308597908|90.171387299118|90.171387299118|90.171387299118|89.746591153208|89.388559229658|89.388559229658|88.854230120763|88.620535112073|87.570317825399|87.099215596607|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|86.44242427587|86.44242427587|86.44242427587|86.44242427587|86.44242427587|86.376024328332|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.535292883116|85.535292883116|85.535292883116|85.298103406913|83.933444211756||83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.263286374366|83.263286374366|83.263286374366
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||-33.509834380143|-34.394261460827|-34.55862353171|-35.71874727502|-36.18194234917|-36.632363616863|-38.099359418991|35.086267575022|34.657178224942|34.657178224942|34.657178224942|34.657178224942|34.657178224942|34.657178224942|34.648534684072|34.279359504791|33.576109856601|32.00484399689|31.645660929026|31.58652547473||31.58652547473|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313||-34.042751300313|-34.406113399376|31.500991338317|31.500991338317|31.500991338317|31.500991338317|31.500991338317|31.00119155626|30.860604661257|30.860604661257|30.860604661257|30.860604661257|30.860604661257|30.860604661257|30.860604661257|29.850526802574|29.558770600771||29.558770600771|29.558770600771|29.558770600771|29.558770600771|29.230300311485|29.05200129553|28.43917768633|28.43917768633|28.43917768633|28.43917768633|27.922419740487|27.461576887556|26.560363500855|26.154855266939|26.154855266939|25.345395529415|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.267206893614||-29.95519747806|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-31.38648791763|-33.88387526906|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.346647293184|30.830163777773|30.527125902645|29.499584378657|28.936761950848|28.554180144598|27.810199312954|-31.083473737449|-31.083473737449|-31.083473737449|-31.083473737449|-31.552469950484|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493|-32.050299897493||-32.050299897493|-32.050299897493|-32.050299897493|-32.434966580406|-33.094129686372|-33.329072437448|-33.329072437448|-33.329072437448|-33.329072437448|-33.379248576873|-33.960275391201|-34.393784015095|-34.393784015095|-34.48642890041|-34.48642890041|-34.48642890041|-34.48642890041|-34.48642890041|-34.48642890041||-34.48642890041|-34.48642890041|-35.065256376434|-35.065256376434|-35.065256376434|-35.065256376434||-35.065256376434|-35.14541404294|-35.14541404294|-35.14541404294|-35.14541404294||-35.14541404294|-35.14541404294|-35.14541404294|-35.14541404294||-35.14541404294|-35.14541404294|-35.14541404294|-35.14541404294|-35.14541404294|32.553822747795|32.553822747795|32.553822747795|32.553822747795|32.553822747795|32.553822747795|32.553822747795|32.553822747795|32.553822747795|31.190361067022|30.872622432935|30.556247012072|30.190273779689||30.058892226266|30.058892226266|30.058892226266|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.670192641011|29.643329830806|29.643329830806|29.004254574953|28.697753264799|28.697753264799|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.403025477052|27.310304898818||26.884782864871|26.552536940378|26.350874874109|26.323472523152|26.023302316069|25.439225778976|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322
00440|8160|/equities/stanley-works|SnP500/R1000VALUE||-73.675676118576|-75.338399422658|-75.666898410885|68.179332167977|68.179332167977|68.179332167977|68.179332167977|68.179332167977|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|66.089613560466|65.543614261637|65.543614261637||65.543614261637|64.631240069082|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672||-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-71.087200208546|-72.160778518122|-72.334188902628|-72.334188902628|-72.334188902628||-72.334188902628|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|64.12090318902|-67.083929406822|-67.083929406822|-67.083929406822|-67.316366155082|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735||-69.2109817431|-70.302518200613|-70.610211140067|-70.610211140067|-70.610211140067|-70.610211140067|-70.610211140067|-70.610211140067|-71.553126578162|-71.553126578162|-77.775829797133|-82.849807427045|-82.954784894118|-83.000871578995|-84.27986051434|-84.963731785546|-85.840789816921|-86.344276594452|-86.344276594452|-86.344276594452|-88.061419353807|-88.596853108234|-88.645947185961|-88.774009888809|-88.774009888809|-89.277786459571|-89.492876516048|-89.492876516048|-89.492876516048|-89.492876516048|-89.492876516048|-89.492876516048|-89.492876516048|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334||83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|83.629044077334|82.266158339643|81.222600351068|80.388642825785||-85.33876456879|-85.33876456879|-85.33876456879|-85.33876456879|-85.33876456879|-85.33876456879||-85.33876456879|-85.33876456879|-85.33876456879|-85.33876456879|-85.33876456879||-85.33876456879|-85.33876456879|-86.59473757901|-86.749323051928||-86.826702822162|-86.826702822162|-86.826702822162|-86.826702822162|-87.948002644064|-88.832969069647|-88.832969069647|-88.832969069647|-89.946628332323|-91.247087002006|-91.422317823002|-91.913132491188|-92.034589995363|-92.176048532039|-93.311487639176|-93.311487639176|-93.311487639176|-93.311487639176||-93.311487639176|-93.311487639176|-93.311487639176|-93.311487639176|-93.311487639176|-93.311487639176|-93.311487639176|-93.876821372495|-93.959552179426|-94.452294017044|-95.774217659861|-97.841909256942|-99.389340973968|-100.73204888356|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-108.90244456403|-108.90244456403|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|100.73141025286|99.929617042665|99.929617042665|99.842629877863|99.131638452518|99.131638452518|97.233483761668|-103.08092445589|-103.08092445589|-103.08092445589|-103.08092445589|-103.08092445589|-103.08092445589|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872||-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872
00441|7967|/equities/state-street|SnP500/R1000VALUE||107.28843636587|107.28843636587|107.28843636587|106.85464885582|106.00572403658|105.20358200855|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-112.15663664472|104.51734518859|104.49863748017|104.49863748017|104.13395652894|104.13395652894|104.13395652894||104.13395652894|102.37883673911|101.07282854309|101.07282854309|99.756472547747|99.444691295864|97.432436010839|97.37325967418|94.757981543026|94.757981543026||94.159159517341|94.159159517341|94.159159517341|94.159159517341|94.159159517341|94.159159517341|94.159159517341|93.66490348186|92.98989045185|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006||92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.076122657222|92.076122657222|91.570134047846|90.892930008946|90.131029952432|89.442255299251|86.968897811749|85.729889543166|84.05709866165|82.333111476001|82.333111476001|81.909569527371|79.363413044328|78.490507992838|78.490507992838|77.986677921187|77.457976010521|75.412194838214|-86.674685811213|-86.674685811213|-86.674685811213||-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-87.764376056648|-92.418746511645|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-94.034667757851|-94.603855322579|-95.444005117129|-96.817780293039|-98.355869281084|-100.19819088754|-101.52743001312|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049||95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.68784826049|95.674519833025|94.691184688605|94.316544266464|94.316544266464|94.316544266464|94.316544266464|94.316544266464|94.316544266464||94.316544266464|94.316544266464|93.642901504695|-99.463612376252|-99.463612376252|-101.05234571143||-102.02448768844|-102.02448768844|-102.02448768844|-102.02448768844|-102.02448768844||-102.02448768844|-102.02448768844|-102.02448768844|-102.02448768844||-102.02448768844|-102.02448768844|-102.02448768844|-102.02448768844|-103.17387305619|95.39953392668|95.39953392668|95.138092980599|95.012649754211|95.012649754211|94.988787520106|94.988787520106|94.988787520106|94.988787520106|94.988787520106|94.988787520106|94.988787520106|94.988787520106||94.691427509183|94.295983034145|94.295983034145|92.735873652576|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|88.441030382602|88.441030382602|88.441030382602|88.336641893819|88.336641893819|87.948489518116|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.397185100501|86.506869807713|86.065741555418|85.653579518227|85.01760842737|84.345018783503|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.97244994351|83.97244994351|83.97244994351|83.852722668082|82.852528989353|82.852528989353|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666||82.076121699666|80.801247265443|80.617497605864|80.555275354985|80.336418163118|78.975739809471|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.476355924869|60.893729729415|60.706921836801|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.364664686107|-61.364664686107|-61.364664686107|-61.364664686107|-61.364664686107|-61.430300580325|-61.430300580325|-61.430300580325|-61.517001322974|-61.543807431306|-61.543807431306|-61.543807431306|-61.543807431306|-61.543807431306|-61.581586959548|-61.581586959548|-61.581586959548|-61.699541651085|61.26050992931|61.239454756457|61.226060348836|61.222566664315|61.167852044212|61.127335892902|61.088706293356|61.042451318382|61.001057130627|60.915617287747|60.852908784142|60.743788911226|60.616986382143|58.179427903543|58.179427903543|58.137239825149||58.137239825149|57.946407773637|57.946407773637|57.944260025088|57.944260025088|57.944260025088|57.893503029575|57.893503029575|57.893503029575|57.859726834551|57.836206395262
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||-401.49686685411|382.7906163188|382.7906163188|382.7906163188|382.31569130908|380.19243275336|379.81432381396|379.30594423881|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567||377.20552268567|377.20552268567|377.20552268567|374.60724614|374.06138412529|373.43183339496|370.48480450731|370.2752168466|370.2752168466|370.2752168466||370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466||370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|369.03648734638|364.66781505554|362.70005119083|362.70005119083|362.70005119083|355.92017722127|355.92017722127|349.73548608353|346.42000183055|346.2135932069|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323||-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-385.28755599595|-388.77026463007|-388.77026463007|-388.77026463007|-388.77026463007|-388.77026463007|-391.10190804181|-391.10190804181|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-394.16028152254|-394.16028152254|-400.79476606346|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461||379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|379.2196749461|377.78408842753|372.34092236305|371.52325079999|370.97405373708|370.97405373708||361.75673736086|356.27026943091|-376.18840376945|-376.18840376945|-376.18840376945|-376.18840376945||-376.18840376945|-376.18840376945|-377.83266414108|-378.23317764536|-378.51269751937||-380.34778809772|-380.34778809772|-380.34778809772|-380.34778809772||-380.34778809772|-380.34778809772|-380.34778809772|-380.34778809772|-385.915882378|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|370.37640990422|369.74599475874||369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|366.80025379634|366.80025379634|366.80025379634|362.57361573616|357.17514344762|352.05790881659|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|346.65890650176|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-367.81122096742|-369.34414634401|-370.751260966|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|354.004228058|350.81019575346|348.92633299461|348.92633299461|347.13531255314|344.64100296452|344.64100296452|344.64100296452|344.64100296452||342.80888824943|341.85708788239|340.36368102011|340.36368102011|337.86102971961|334.68005445191|330.20448216011|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||-72.679239758876|68.291557318694|68.291557318694|68.291557318694|68.291557318694|67.600615614792|67.262354023082|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|65.950011922057|65.827789413857|65.792425970884||65.792425970884|64.801026720307|63.43558183699|62.835090913034|62.120935534611|61.461039754168|60.83059991335|60.06594905296|57.835218423373|57.617464482527||57.148651075758|57.148651075758|57.148651075758|57.148651075758|57.148651075758|57.148651075758|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467||56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|55.970264524232|55.970264524232|55.66029579773|54.193659810385|49.965733665185|49.295815938001|47.813960915677|47.359487346505|47.359487346505|47.104986194874|45.370816977052|44.711747867124|44.711747867124|44.085276637095|43.540583965534|42.373127586745|-51.868535351999|-51.868535351999|-51.868535351999||-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-56.962815099566|-57.736002112079|-57.736002112079|-57.736002112079|-58.674447325256|-59.560321059457|-59.560321059457|-59.560321059457|-59.560321059457|-59.560321059457|-59.679467096893|-59.679467096893|-59.679467096893|-59.692735755111|-59.692735755111|-59.84126954347|-59.84126954347|-59.84126954347|-59.84126954347|-60.643077270522|-61.626473736249|-62.581639103848|-62.932374959476|-65.731527546255|-65.943615699511|-65.943615699511|-66.247905493556|-66.311560472712|-67.159789863411|-69.043655412267|-69.667851712999|-69.667851712999|-69.667851712999||-69.667851712999|-69.667851712999|-70.147611700492|-71.227345028406|-71.678054939848|-71.678054939848|-71.678054939848|-71.678054939848|-71.678054939848|66.12890196356|66.12890196356|66.12890196356|66.12890196356|66.12890196356|66.12890196356|66.12890196356|66.12890196356|65.527667898964|64.805184570762||-69.313616452126|-69.313616452126|-69.313616452126|-69.313616452126|-69.313616452126|-69.398698260948||-70.06064661731|-70.06064661731|-70.06064661731|-70.06064661731|-70.06064661731||-70.06064661731|-70.06064661731|-70.890604966571|-70.890604966571||-70.890604966571|-70.890604966571|-70.890604966571|-70.890604966571|-70.890604966571|64.465469659862|64.465469659862|64.465469659862|64.465469659862|64.465469659862|64.465469659862|64.465469659862|63.863178270213|63.863178270213|63.863178270213|63.863178270213|63.863178270213|63.863178270213||62.815803546765|62.552933610342|62.552933610342|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|52.628021998661|52.628021998661|52.628021998661|52.628021998661|52.628021998661|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|51.151662680857|50.235738380477|49.643319032507|48.934243623766|48.359159726073|48.029121895818|47.795089393226|47.795089393226|47.310097223485|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.159523489191|-49.901903247492|-49.901903247492|-49.901903247492|-49.901903247492|-49.901903247492|-49.901903247492|-50.303783310405|46.988243320911|46.988243320911|46.988243320911|46.988243320911|46.988243320911||46.988243320911|46.576382137371|45.835978482644|45.679976964969|45.454698272302|44.423553356146|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|75.927732684064|75.191973608786|74.669603261742|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598||73.764260779598|73.764260779598|72.918177192717|72.56469729229|72.56469729229|72.56469729229|72.56469729229|72.56469729229|72.059268304772|72.059268304772||72.059268304772|72.059268304772|72.059268304772|72.059268304772|72.059268304772|72.059268304772|72.059268304772|71.349188192097|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906||-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298||-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.137914505489|-77.906568994001|71.52159066788|71.257874230452|70.9079173714|-75.291472621079|-75.291472621079|-75.291472621079|-75.291472621079|-75.291472621079|-75.773610709768|-75.773610709768|-76.812659394588|-77.709191342734|-77.709191342734|-77.709191342734|-77.709191342734|-78.196373971212|72.660784235746|72.660784235746|72.660784235746|72.07299599721|72.07299599721|72.07299599721|72.07299599721|72.07299599721|71.504437182501|70.585761518561|70.213622061503|69.961805308408|-74.242335137154|-74.242335137154|-74.242335137154|-74.242335137154|-74.242335137154||-74.242335137154|-74.242335137154|-74.242335137154|-74.501674237545|-74.94922040866|-75.597466086526|-75.780694936994|-75.780694936994|-76.251329606642|-77.08438307215|-77.08438307215|-77.08438307215|-77.08438307215|-77.08438307215|-77.08438307215|-77.08438307215|-77.08438307215|-77.08438307215|-77.099314863695||-77.259791461642|-77.316440043643|-77.356036098154|-77.356036098154|-77.400871814789|-77.92507697642||-78.010386059683|-78.771563819163|-78.836617296999|-78.836617296999|-80.114050320726||-80.114050320726|-80.114050320726|-80.842597665927|-80.842597665927||-80.842597665927|-80.842597665927|-81.041425164697|-81.493132944634|76.797860460468|76.797860460468|76.797860460468|76.797860460468|76.797860460468|76.797860460468|76.797860460468|76.797860460468|76.797860460468|76.325955846782|75.39050873438|73.602787109652|-77.875487705906|-77.875487705906||-77.875487705906|-77.875487705906|-77.875487705906|-77.875487705906|-77.875487705906|-77.875487705906|74.039670023931|74.039670023931|74.039670023931|74.039670023931|74.039670023931|74.039670023931|74.039670023931|73.555877782997|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.771293288279|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-78.752501057454|-78.752501057454|-78.990554967267|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.527081904936|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.127676995509|75.127676995509|75.063250894804||74.498616293028|73.807497262237|73.807497262237|73.807497262237|73.807497262237|73.807497262237|73.565825408562|73.210919850252|72.905464482729|72.551389403281|71.652946572765
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.03389386541|99.746563839242|99.746563839242|99.746563839242|97.681525044226|97.464301955514|97.464301955514|97.464301955514|97.464301955514|97.464301955514|95.582556711096|95.018833722786|95.018833722786||95.018833722786|93.979989570728|92.287665837728|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803||-97.541557855803|-97.570345207766|-97.570345207766|-97.570345207766|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889||91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.130695599228|90.800731033344|90.800731033344|89.600813700379|85.623682686158|84.825757658557|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361||-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-93.238316713675|-96.909797654002|-98.274617456562|-98.274617456562|-98.274617456562|-99.469533304862|-99.469533304862|-99.469533304862|-99.469533304862|-99.469533304862|-99.469533304862|-100.83170377379|-101.05284382778|-101.05284382778|-101.05284382778|-101.05284382778|-102.06376602338|-104.08118769512|-105.79909967698|-107.13089542964|-107.13089542964|-107.40349134448|-108.01448073921|-108.58606906|-111.22857389026|-111.22857389026|-111.22857389026|-111.96007738702|-112.47848509114|-112.47848509114|-113.59978833978|-113.59978833978|-113.59978833978|-113.59978833978||-113.70668140244|-113.70668140244|-114.66020198212|-116.43883212789|-117.66814977575|-118.47238733425|110.58922166913|110.58922166913|110.58922166913|110.58922166913|110.58922166913|-116.88136784232|-116.88136784232|-116.88136784232|-116.88136784232|-116.88136784232|-116.88136784232|-116.88136784232|-116.88136784232||-116.88136784232|-116.88136784232|-116.88136784232|-116.88136784232|-116.88136784232|-117.1876339029||-118.82292727085|-120.29380648503|-120.31808066355|-120.31808066355|-120.31808066355||-120.31808066355|-120.31808066355|-120.31808066355|-120.31808066355||-120.31808066355|-120.31808066355|-120.31808066355|-120.31808066355|-122.69453869912|-123.95115344891|118.72101815447|118.72101815447|118.72101815447|118.72101815447|118.72101815447|118.72101815447|118.72101815447|118.51078662061|117.7700228377|117.7700228377|117.7700228377|117.76250173671||117.76250173671|116.74444222034|115.64660204319|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66122513861|106.96580803229|105.5211782702|104.91547290575|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.61400055512|-109.93833737488|-110.28931093344|-110.71809864186|-111.5240022887||-111.76041775161|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||101.77076684205|101.77076684205|101.77076684205|101.77076684205|101.77076684205|100.72918660076|100.6768756115|100.09680760829|97.865977646|97.865977646|95.716369391687|93.916239156996|93.767487409683|93.319988757341|92.558316263854|90.465353896551|89.470388335577|86.82432378066|84.786470341819|84.323301871769||81.66755879235|81.66755879235|81.66755879235|81.44117665635|80.816328937419|80.816328937419|80.816328937419|80.816328937419|78.306115953284|78.306115953284||77.590300498359|76.592109823617|76.418478206232|76.418478206232|76.418478206232|76.215740843432|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034||75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.715620755646|75.715620755646|75.715620755646|75.715620755646|75.124157746074|74.409614173833|69.834016155604|69.54613211354|66.807366505822|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922||-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-76.020827505126|-76.860411137491|-77.017794130147|-77.017794130147|-77.017794130147|-78.813104521236|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.124857122251|-80.124857122251|-80.135121432221|-82.095518384054|-82.095518384054|-82.126965718881|-85.001629305566|-88.344029798203|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008|81.268669754008||78.722415347607|77.832123433783|77.337417753421|77.337417753421|77.337417753421|77.337417753421|77.337417753421|70.093887522475|70.093887522475|70.093887522475|70.093887522475|70.093887522475|69.43126789455|69.43126789455|69.43126789455|69.43126789455|68.683447948263|68.683447948263|67.730502145341||65.926716505213|63.98181394595|63.734671445853|63.734671445853|63.734671445853|63.734671445853||63.734671445853|63.734671445853|63.571245878015|62.309943218004|61.540998766377||61.540998766377|61.540998766377|61.540998766377|61.029997849414||60.20666485357|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|60.000607171639|59.03229635621|57.799772457557||56.790938276137|56.675018409982|56.009188868486|54.276318896571|52.732035044533|52.732035044533|52.732035044533|52.732035044533|52.732035044533|52.315080620295|48.045263010042|48.045263010042|48.045263010042|48.045263010042|48.045263010042|-50.796017515508|-50.796017515508|-50.796017515508|-50.796017515508|-51.543355160121|47.769622812704|47.769622812704|47.769622812704|46.755415609629|-46.078869315392|-46.078869315392|-46.627078873588|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|43.4607464969|42.170271893325|42.027801747656|40.391316067426|40.391316067426|40.391316067426|40.391316067426|40.282020183899|39.796131554023|39.433481895013|38.400534430128|38.070048256753|38.070048256753|38.070048256753|38.070048256753|38.070048256753|37.984500589236|37.972221257802||37.270701334531|37.270701334531|37.270701334531|37.270701334531|37.270701334531|37.215779752262|37.186641092075|37.186641092075|36.457379838905|36.267642044448|-40.410745004745
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||-106.822561118|99.964574697947|99.964574697947|99.964574697947|99.964574697947|99.964574697947|99.964574697947|99.964574697947|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868||97.069142758868|96.329345107102|93.532355599959|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429||-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-102.67816976752|-103.02650988777|-103.02650988777|-103.02650988777||-103.02650988777|-103.02650988777|-103.02650988777|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-105.69578318509|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375||-106.15615340375|-106.15615340375|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-108.06550235194|-112.39581328418|-112.39581328418|-112.39581328418|-112.99373208591|-112.99373208591|-112.99373208591|-112.99373208591|-112.99373208591|-112.99373208591|-114.38861768713|-114.38861768713|-115.40401668538|-115.54075650802|-115.54075650802|-117.82138983001|-122.03103644307|-124.54670553136|-124.9117321194|-124.9117321194|-125.95303812963|-126.976707151|-127.18023138848|-132.59121024569|-132.59121024569|-133.14912634381|-134.87225673174|-134.87225673174|-134.87225673174|-135.20528568135|-138.3187141497|-138.3187141497|-138.3187141497||-138.3187141497|-138.54245801315|-138.98828300222|-141.30587708932|-141.62486116072|-142.96055825794|131.79071679206|131.79071679206|131.79071679206|131.79071679206|131.79071679206|131.79071679206|131.79071679206|131.79071679206|130.83781987333|130.83781987333|130.83781987333|130.83781987333|130.83781987333||130.83781987333|130.83781987333|130.83781987333|130.83781987333|130.83781987333|130.83781987333||-141.11651677412|-141.11651677412|-141.11651677412|-141.11651677412|-141.11651677412||-141.11651677412|-141.11651677412|-141.11651677412|-141.11651677412||-141.11651677412|-141.11651677412|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129||-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-144.3762188931|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.92628804722|-157.92628804722|-157.92628804722|-157.92628804722|-157.92628804722|-159.38725812213|150.44177830507|150.44177830507|150.44177830507|150.44177830507|150.44177830507|148.48808514067|148.00342301736|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-159.32007379689|-161.6906391797|-162.22170212108|151.32136216196|151.32136216196|151.32136216196||151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|-145.90446022594|-145.90446022594|-145.90446022594
00449|19701|/equities/te-connectivity|SnP500||197.12923583719|197.12923583719|197.12923583719|197.12923583719|194.64415147275|192.51073050466|189.74247460858|182.21775251512|171.00061729961|171.00061729961|170.6384574949|168.55919703492|168.55919703492|168.55919703492|168.19765993999|168.19765993999|165.91672335403|165.91672335403|165.91672335403|165.91672335403||165.91672335403|162.83636697946|161.38861272751|161.38861272751|161.38861272751|161.38861272751|159.63615627221|159.07670148138|159.07457665121|159.07457665121||159.07457665121|159.07457665121|159.07457665121|159.07457665121|159.07457665121|159.07457665121|158.3334122622|157.89129818413|156.43255052007|154.26283655604|153.71870433446|152.79630499388|152.79630499388|152.79630499388|152.79630499388|152.79630499388|152.79630499388||152.79630499388|152.79630499388|152.79630499388|152.79630499388|152.65007460001|152.65007460001|150.88202309479|150.67113436449|150.44362321152|146.28624540185|142.34583331055|140.44994832085|137.69244661383|137.44776805894|137.44776805894|136.26335444999|133.80927695778|130.48453916771|130.48453916771|129.38504721569|127.57005486938|123.74395016004|-138.57733517751|-138.57733517751|-138.57733517751||-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-147.22148197078|-151.25854685159|-151.25854685159|-151.99709025855|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-155.79171258029|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.3520569617|144.27321012599|144.27321012599|-155.44390275345||-155.44390275345|-155.44390275345|-155.44390275345|-155.44390275345|-155.44390275345|-155.44390275345|-155.44390275345|-155.44390275345|-155.44390275345|-155.44390275345|145.43178835853|145.43178835853|145.43178835853|145.43178835853|145.43178835853|145.43178835853|144.9825317699|142.91087429593|-149.24425548905||-149.24425548905|-149.24425548905|-149.24425548905|-149.24425548905|-149.24425548905|-150.49734729187||-150.49734729187|-150.49734729187|-150.49734729187|-150.49734729187|-151.01815375638||-151.76865527453|-151.76865527453|-153.31035037993|-153.31035037993||-153.31035037993|-153.31035037993|-154.19928016661|-155.46589494312|-155.46589494312|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461||146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.3662135358|146.3662135358|146.3662135358|145.60468326623|145.00853428372|143.72127250016|143.72127250016|143.72127250016|143.72127250016|143.72127250016|143.72127250016|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-152.64136989532|-153.23429815436|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023||-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023
00450|13843|/equities/fmc-technologies-inc|SnP500||33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|32.88611175384|-34.692022407915|-34.692022407915|-35.048485471468|-35.048485471468|-35.351094671599|-36.105661653272|33.163214632852|33.163214632852|33.163214632852|33.038073182821|33.038073182821|32.745661951146|32.745661951146||32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146||32.745661951146|32.446846459797|31.958006062246|31.958006062246|31.375875435644|31.003751077447|30.38139056077|29.873311560578|29.871556963332|29.503395625626|29.414329180756|29.102936044199|29.102936044199|28.682151334001|28.54144801778|28.54144801778|28.54144801778||28.54144801778|28.54144801778|28.54144801778|28.54144801778|28.54144801778|28.484008957416|28.484008957416|28.484008957416|28.272232772543|27.720814123897|26.935448848703|26.64587710908|25.887316769177|25.887316769177|25.594675392052|25.594675392052|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588||-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.331355570869|-31.113083626513|29.356377558349|29.356377558349|29.298753266465|28.56917021554|28.45352281775|28.194747545608|28.180274753976|27.501016384152|26.906284391645|26.375871618328|25.827635402743|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.093884092345|-29.63939337791|-29.63939337791|-29.896603637944|-30.450129548155|-30.450129548155|-30.450129548155|-30.450129548155|-30.450129548155|-30.767365287237|-31.470961489603|-32.106624301192|-32.498002787921|-32.498002787921|-32.498002787921||-32.498002787921|-32.498002787921|-32.498002787921|-32.498002787921|-32.498002787921|-32.498002787921|-32.498002787921|-32.498002787921|-32.498002787921|-32.498002787921|-32.927896490931|-32.927896490931|-32.927896490931|30.306565639235|30.306565639235|30.306565639235|30.306565639235|30.306565639235|30.306565639235||30.306565639235|29.815072135636|29.793413246681|29.703636053726|29.703636053726|29.703636053726||29.631573654463|29.465636122282|29.242651899717|28.034057890995|-31.346839775132||-31.346839775132|-31.346839775132|-31.400463091238|-31.400463091238||-31.400463091238|-31.400463091238|-31.612736581546|-32.087762804806|-32.124179597232|-32.257421965437|30.072693687829|30.072693687829|30.072693687829|30.072693687829|30.072693687829|30.072693687829|30.072693687829|30.072693687829|29.556906107218|29.556906107218|29.292394297157|29.226550041343||29.177556182174|28.65283854938|28.59482143694|28.388968343799|27.62413117098|27.138537079475|27.138537079475|27.138537079475|27.138537079475|27.138537079475|27.138537079475|27.138537079475|26.882263137656|26.357791955557|26.031991595787|25.659711752515|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.552344623584|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-28.27405598451|25.745857594321|25.745857594321|25.265396513221|24.813773488201|23.984193642048|-25.681293364459|-25.681293364459|-25.681293364459|-25.681293364459|-25.681293364459|-25.681293364459|-25.726437431898|-26.077708092361|-27.053287337256|-27.394486239698|-27.484428303271|-27.95936467121||-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.380717647612|-28.628559136166|-28.628559136166|-28.628559136166
00451|8305|/equities/textron-inc|SnP500/R1000VALUE||-82.540078758973|-83.722588459406|-84.141769532532|-85.069343703953|-85.748406002511|-85.748406002511|-90.331837730926|82.7096236753|80.783195871726|80.643921136417|80.643921136417|80.643921136417|80.643921136417|80.643921136417|80.273956987105|80.165780726232|79.620867931355|77.540966470494|77.528244826712|77.528244826712||77.528244826712|76.333049824412|76.227036573483|76.227036573483|75.866760845039|75.866760845039|74.497903421029|73.674175150685|73.674175150685|73.674175150685||73.674175150685|73.674175150685|73.674175150685|73.674175150685|73.295629392507|73.295629392507|73.295629392507|72.760146549943|71.55757504437|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119||71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.422081925268|71.422081925268|71.422081925268|71.422081925268|71.422081925268|69.680092469183|66.837051646939|65.886030692779|64.440146679043|64.433607930459|64.433607930459|64.32122852462|63.808868960733|62.900687089887|62.694653898839|61.94294379195|60.337163108812|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924||-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-69.833516742344|-74.822796346474|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.238089579783|-76.356769370196|-76.439468170932||-77.09191107941|-77.371246093001|-77.371246093001|-78.299992183277|-78.73332744553|-79.444811036347|-79.445343629253|-79.773717076394|-80.105602590652|-80.105602590652|-81.632611531253|-81.694569978709|-81.78340934117|76.60817461163|76.60817461163|76.60817461163|76.60817461163|76.60817461163|76.60817461163||-80.182390389839|-80.182390389839|-80.182390389839|-80.182390389839|-80.182390389839|-80.182390389839||-80.241526504111|-80.241526504111|-80.321250039059|-80.321250039059|-81.048935576174||-81.048935576174|-81.048935576174|-81.218093678925|-81.218093678925||-81.218093678925|-81.218093678925|-81.634312756235|-81.634312756235|-83.561965447195|-85.121716690867|-85.182863683868|-85.182863683868|-85.846514034457|-86.620448618989|-86.620448618989|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134||-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-87.446043469421|83.228897346705|83.228897346705|83.228897346705|83.228897346705|83.228897346705|83.228897346705|82.860770187609|82.253079478203|81.629809768397|-86.961520170535|-86.961520170535|-86.961520170535|-87.42502061456|-87.686966806976|-88.119536896217|-88.119536896217|-88.119536896217|-88.119536896217|85.430230599735|85.430230599735|85.430230599735|85.430230599735|84.172475901019|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.324200723478|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-91.296776879929|-91.90197575214|-92.0060849998|86.518968998562|86.518968998562|86.518968998562||86.518968998562|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003
00452|8299|/equities/aes-corp|SnP500/R1000VALUE||12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.462647857699|12.462647857699|12.333775774674|12.167528064203|11.83892044221|11.666578389921|11.477864691194|11.421881642544|11.421881642544|11.421881642544|11.421881642544|11.421881642544|-11.602216567276|-11.602216567276||-11.602216567276|-11.602216567276|-11.602216567276|-11.602216567276|-11.625959040926|-11.625959040926|-11.625959040926|-11.625959040926|-11.625959040926|10.37294210774||10.37294210774|10.37294210774|10.37294210774|10.37294210774|10.37294210774|10.136324822707|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819||-11.355378922819|-11.355378922819|-12.333754178549|11.174573637001|11.174573637001|11.174573637001|11.174573637001|11.070637730484|10.88237532391|10.29541687186|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.4275182124|-11.448035806079|-11.448035806079|-11.448035806079|-11.578040344588|-11.578040344588|-11.578040344588|-11.629488608431||-11.833320932467|-11.909522830202|-12.205758915945|-12.205758915945|-12.205758915945|-12.238653786346|-12.238653786346|-12.238653786346|-12.238653786346|-12.549059743533|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.415119234553|11.253187673876|11.071042557104|10.789696609029|10.615885534826|10.367266202345|10.367266202345|9.951962074057|9.9252251779971|9.9252251779971|9.9252251779971|9.9252251779971|9.9252251779971|9.9252251779971|-11.264439037829|-11.264439037829|-11.264439037829|-11.264439037829|-11.264439037829|-11.264439037829|-11.264439037829|-11.264439037829||-11.264439037829|-11.264439037829|-11.329376886718|-11.56153011149|-11.8403028491|-11.8403028491|-11.8403028491|-11.8403028491|-11.850336181108|-11.935929469471|-12.34381027156|-12.487790130463|-12.487790130463|-12.551433323585|-12.691043769004|-12.691043769004|-12.691043769004|-12.750048914091|-13.115053855198||-13.161757272975|-13.161757272975|-13.161757272975|-13.161757272975|-13.180285659649|-13.46837326246||-13.74737078573|-13.74737078573|-13.74737078573|-13.74737078573|-13.74737078573||-13.74737078573|-13.74737078573|-13.788607260342|-13.788607260342||-13.788607260342|-13.788607260342|-13.788607260342|-13.788607260342|-14.218452344068|-14.394391944815|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643|-14.433993453643||-14.433993453643|-14.433993453643|-14.829159492543|-14.896338991533|-14.896338991533|-15.254820881299|-15.385912376434|-15.484922552061|-15.484922552061|-15.484922552061|-15.484922552061|-15.637133564249|-15.637133564249|-15.637133564249|-16.051814836148|-16.437294847307|-17.009772334427|-17.078079737922|-17.18453358467|-17.815037396833|-17.906707820279|-18.073565122135|-18.491005486454|-18.491005486454|-18.491005486454|-18.491005486454|-18.491005486454|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-19.081815064513|-19.507016407741|-19.980018866606|18.546632306218|18.546632306218|18.546632306218|18.546632306218|18.546632306218|18.546632306218|18.486535196437|18.180316639094|17.796462165149|17.750513724521|17.726121991573|17.726121991573|17.726121991573|17.726121991573|17.723745974897|17.285828865235|16.845087568699|16.449264677298|15.770848865787|-17.542840368611|-17.542840368611|-18.012878399273|-18.209200989047|-18.209200989047|-18.216334699304||-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||443.69315051038|443.69315051038|443.69315051038|443.69315051038|438.39118638523|435.75049490937|433.26973685522|433.26973685522|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909||397.37906718909|392.69952811863|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816||-422.61825016816|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-431.05388344054|-431.05388344054|-431.05388344054|-431.05388344054||-431.05388344054|-436.2281952779|-443.92070868763|-443.92070868763|-443.92070868763|-443.92070868763|-443.92070868763|-447.66445291552|-447.66445291552|-447.66445291552|-447.66445291552|-450.72378457663|-450.72378457663|-458.50753014483|-464.04260076856|-469.10000919235|-469.10000919235|-473.80445018225|-474.93171713128|-474.93171713128|-474.93171713128|-476.60096596101|-476.60096596101|-476.60096596101|-476.60096596101||-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-494.50927183935|-514.81920775119|-520.49355569088|-523.84146060109|-525.85272321833|-538.05219131192|-542.22856326325|-546.1778364736|-546.99251434229|-546.99251434229|-546.99251434229|-548.18546827445|-548.18546827445|-548.18546827445|-548.18546827445|-548.18546827445|-548.18546827445|-553.28498075417|-554.9566092443|-554.9566092443|-554.9566092443|-554.9566092443|-554.9566092443|-554.9566092443|-561.26127687495|-561.26127687495|-562.85866023215|-564.82571567614|-564.82571567614|-564.82571567614|-564.82571567614|-564.82571567614|-564.82571567614|-565.65636024563||-573.27798843481|-576.86158328694|-579.84175825828|-591.11862639049|-597.65236238483|561.53387369898|561.53387369898|561.53387369898|561.53387369898|561.53387369898|561.53387369898|559.85262632135|551.46907398734|551.46907398734|544.01564929258|539.90015313107|538.64596775381|538.64596775381|532.50051443674||525.58667863848|521.07204457667|521.07204457667|521.07204457667|516.22704312127|516.22704312127||513.13151376975|513.13151376975|-540.44792839213|-540.44792839213|-540.44792839213||-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213||-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213||-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-542.07660310714|-556.15623069305|-569.49079275681|-573.89864763235|-578.94793313317|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-582.65190632848|-583.21710430812|-589.22013258086|-592.91191624653|-602.12810504714|-606.0673402976|-618.33814178032|-622.45696368236|-622.45696368236|-622.45696368236|-622.45696368236|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|588.16305254163|585.37362253384|585.37362253384|585.37362253384|585.37362253384||585.37362253384|585.37362253384|585.08906260813|582.30194578036|582.30194578036|582.30194578036|582.30194578036|582.30194578036|579.87383217132|577.07516649221|577.07516649221
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||121.65973390016|121.65973390016|121.65973390016|121.65973390016|121.65973390016|121.65973390016|121.35180472633|121.35180472633|-126.23283484963|-126.23283484963|-126.23283484963|-126.23283484963|-126.23283484963|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407||-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-128.30840539215|-128.30840539215|-128.30840539215|-128.30840539215||-128.30840539215|-129.24239528706|-129.89695231182|-129.89695231182|-130.10447339727|-131.30108038269|-132.10220046929|-133.29288881014|-133.62883275249|-133.62883275249|-133.62883275249|-133.62883275249|-133.62883275249|-133.62883275249|-134.50873364019|-134.50873364019|-134.50873364019||-134.50873364019|128.50160285639|128.50160285639|128.50160285639|127.16844931363|126.60160393979|125.1964470045|124.31526487161|124.31526487161|122.89085301082|121.69044422244|121.69044422244|121.69044422244|121.47418679247|121.47418679247|120.62298000135|119.26276342381|118.40132206798|117.79480007936|117.79480007936|117.79480007936|117.79480007936|117.79480007936|117.79480007936|117.79480007936||117.79480007936|117.79480007936|117.79480007936|117.5847840712|117.31318806552|117.31318806552|117.31318806552|117.31318806552|117.31318806552|117.31318806552|117.31318806552|116.08965416907|114.89795007704|114.06332528802|114.06332528802|114.06332528802|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.94369090351|-123.28062951071|-123.76903382388|-125.64864816762|-126.05127387684|-127.21157001869|-127.21157001869|-127.21157001869|-127.21157001869|-127.21157001869|-127.21157001869|-127.21157001869|-127.21157001869|-127.21157001869|-127.37138752822|121.45252736494|121.45252736494|121.45252736494||121.45252736494|121.45252736494|121.45252736494|121.45252736494|121.45252736494|121.45252736494|121.45252736494|120.17545172993|120.17545172993|120.17545172993|120.17545172993|120.17545172993|-125.09778071622|-125.09778071622|-125.09778071622|-125.09778071622|-125.09778071622|-125.09778071622|-125.09778071622||-125.09778071622|-125.09778071622|-125.09778071622|-125.09778071622|-125.09778071622|-126.48298082534||-126.48298082534|-126.48298082534|-126.66331619889|-126.69979333514|-127.15517601695||-127.15517601695|-127.33293598668|-127.33293598668|-127.33293598668||-127.33293598668|-127.33293598668|-128.1752308094|-128.1752308094|-128.68359207704|121.71865380629|121.71865380629|121.71865380629|121.71865380629|121.71865380629|120.89378479287|120.89378479287|120.89378479287|120.89378479287|120.89378479287|120.89378479287|120.89378479287|120.60150005549||120.60150005549|118.84111417367|116.98845983692|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|113.54786943718|113.13485966042|112.19206428876|-117.43522434956|-117.43522434956|-117.43522434956|-117.43522434956|-117.56404293622|-117.56404293622|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-118.1438204758|-119.35146660193|-119.64662704848|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004||114.82746732004|114.82746732004|114.82746732004|114.80107278303|114.80107278303|114.33700247699|114.33700247699|113.99372811774|-114.91547360905|-114.91547360905|-114.91547360905
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.003474879703|53.923861265669|53.35238091205|53.347041720725|53.347041720725|53.347041720725|53.347041720725|53.347041720725|53.347041720725|53.347041720725|52.704489198632|51.902765555853|51.506407309103||50.676008172088|50.62354209164|49.596860266521|49.596860266521|49.596860266521|49.596860266521|49.596860266521|49.596860266521|49.596860266521|48.785120805981||48.277553215933|48.277553215933|48.277553215933|47.860336347103|47.772318782277|47.574799367528|47.146520519917|47.146520519917|47.146520519917|46.546689670025|-51.374611301924|-51.374611301924|-51.374611301924|-52.493175952197|-52.972975696194|-53.422605419829|-53.422605419829||-53.422605419829|-53.538451195508|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-55.031071169336|-55.031071169336|-55.031071169336||-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.974244946859|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.960435538593|-56.960435538593|-56.960435538593|-56.960435538593|-56.960435538593|-57.460484457351|-58.538315190581|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.67353427711|53.16831388374|53.16831388374||-57.210398210383|-57.210398210383|-57.210398210383|-57.210398210383|-57.210398210383|-57.210398210383|-57.702663542271|-58.482960517142|53.89376164586|53.89376164586|53.89376164586|53.89376164586|53.89376164586|53.89376164586|53.843069300725|53.399798536382|53.353719234557|52.839305559895|50.925919073711||-56.215702938019|-56.215702938019|-56.215702938019|-56.215702938019|-56.215702938019|-56.215702938019||-56.215702938019|-56.215702938019|-56.215702938019|-56.215702938019|-56.786025008143||-56.786025008143|-56.786025008143|-56.786025008143|-56.786025008143||-56.786025008143|-56.786025008143|-56.786025008143|-56.786025008143|-58.108861243925|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|53.725389593963|-57.37885752381||-57.37885752381|-57.37885752381|-57.37885752381|-57.37885752381|-57.37885752381|-57.37885752381|54.157110265163|54.157110265163|54.157110265163|54.157110265163|54.157110265163|54.157110265163|54.157110265163|54.157110265163|53.896009925634|52.523456259602|-57.20734390071|-57.20734390071|-57.20734390071|-57.20734390071|-57.719379677275|-58.088532622103|-58.590704581742|-59.217005462121|-60.242671881198|57.245008177046|57.245008177046|57.245008177046|57.245008177046|57.245008177046|57.245008177046|57.245008177046|57.245008177046|56.801040898303|56.801040898303|56.801040898303|56.196044350708|56.038281567757|56.038281567757|56.038281567757|56.038281567757|55.27684988784|54.771166216524|54.482297247418|53.568947322458|53.568947322458|53.568947322458|53.568947322458|53.568947322458|53.568947322458|53.568947322458|53.568947322458|53.568947322458|53.343831706147|52.118008587206|51.82520195404|51.82520195404|51.82520195404|51.82520195404|51.82520195404|51.82520195404|51.82520195404||51.82520195404|51.82520195404|51.471225276692|50.85652702727|50.711696290066|-54.55395104282|-54.55395104282|-54.55395104282|-54.55395104282|-54.55395104282|-54.55395104282
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||1537.7537034776|1537.7537034776|1537.7537034776|1530.1061589747|1529.3006597657|1522.7186339278|1522.7186339278|1510.8101592534|1510.8101592534|1510.8101592534|1510.2124802794|1490.595450636|1488.0057164488|1488.0057164488|1472.0841646523|1459.0718691449|1442.4535389587|1441.8742362065|1441.8742362065|1441.8742362065||1433.2830055073|1423.1627773484|1423.1627773484|1423.1627773484|1398.7507489743|1384.6129809024|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903||1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1375.0044178704|1372.2364669527|1372.2364669527|1370.7086232338|1370.7086232338|1370.7086232338|1365.4718209542|1364.796733569|1354.6582401957||1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1342.7113313372|1305.5229324429|1285.503645166|1285.503645166|1266.8479697265|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044||-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1421.2909812801|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1296.2999637101|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733||1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1280.3915012837|1276.9026227792|1276.9026227792|1276.9026227792|1276.9026227792|1276.9026227792|1276.9026227792|1276.9026227792||1250.3210158701|-1331.2422011572|-1331.2422011572|-1331.2422011572|-1331.2422011572|-1331.2422011572||-1331.2422011572|-1331.2422011572|-1333.9988849865|-1333.9988849865|-1333.9988849865||-1333.9988849865|-1333.9988849865|-1333.9988849865|-1333.9988849865||-1333.9988849865|-1333.9988849865|-1333.9988849865|-1333.9988849865|-1333.9988849865|-1333.9988849865|-1333.9988849865|-1333.9988849865|-1333.9988849865|-1350.8961465626|-1350.8961465626|-1350.8961465626|-1350.8961465626|-1350.8961465626|-1350.8961465626|-1350.8961465626|-1350.8961465626|-1350.8961465626||-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1362.6887504724|-1372.1936094658|-1418.297919209|1312.1122004603|1312.1122004603|1312.1122004603|1312.1122004603|1312.1122004603|1312.1122004603|-1379.824640358|-1379.824640358|-1379.824640358|-1388.3490198856|-1407.5539375682|-1407.9421192164|-1427.3140585152|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1318.8431722006|1310.2472890847|1310.2472890847|1301.6258466501|1290.0484911353|1290.0484911353|1290.0484911353|1290.0484911353|1282.4992729194|1277.8231014942|1277.8231014942|1277.8231014942|1277.8231014942|1260.5536902453|1260.172123276|1249.6556849334|1241.2246190016|1234.1236272326|1221.8078318338|1221.8078318338|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437||1218.0616702437|1204.8651872608|1184.7833745714|1178.3278575821|1178.3278575821|1178.3278575821|1169.7786131881|1168.8610906625|1158.0724425873|1143.7465345154|-1230.3594820688
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||-62.67841863288|58.465734496999|58.465734496999|58.465734496999|58.047481341812|58.028680442848|58.028680442848|55.7199224091|54.008802583529|53.712002412824|53.671827589967|53.671827589967|53.671827589967|53.671827589967|53.671827589967|53.671827589967|53.513695067276|52.794384340566|52.640983321183|52.534021173869||52.534021173869|50.952247181374|48.872219234526|48.663759344669|48.663759344669|47.8560222187|47.587675471841|47.587675471841|47.587675471841|47.587675471841||47.587675471841|47.587675471841|47.587675471841|47.587675471841|47.587675471841|47.587675471841|47.587675471841|46.986306079824|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808||46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.567296584622|45.894216943864|43.272801135651|43.272801135651|42.169223280606|41.781074795528|41.781074795528|40.879804277204|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943||-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.388181512499|-50.132644248168|-50.420672846626|-50.420672846626|-50.449080627042|-51.329535343998|-51.41478434127|-51.41478434127|-51.41478434127|-51.41478434127|-51.41478434127|-52.299739559565|-52.299739559565|-52.299739559565|-52.822270721166|-52.822270721166|-53.126412226059|-53.69601358451|-54.778904321873|-56.805448932873|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122|53.281803199122||52.967200147734|52.967200147734|52.967200147734|52.967200147734|52.967200147734|52.967200147734|52.845499740294|52.159308793606|52.159308793606|52.159308793606|52.159308793606|52.159308793606|51.498064865075|51.370644743136|51.152872490542|50.173747406687|50.050460486606|50.050460486606|49.830234798011||-52.882122143968|-52.882122143968|-52.882122143968|-52.882122143968|-52.882122143968|-52.893021192655||-52.893021192655|-52.893021192655|-52.893021192655|-52.893021192655|-53.03321546404||-53.03321546404|-53.03321546404|-53.709683035131|-53.801128343294||-53.801128343294|-53.801128343294|-54.416809880678|-54.715898765396|-54.929334920061|-55.616481031988|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873|52.93240988873||52.93240988873|52.93240988873|52.93240988873|51.67601186062|51.159653791986|51.159653791986|51.159653791986|51.159653791986|51.159653791986|51.159653791986|50.989892042568|50.675911395259|50.675911395259|50.171412645123|49.451013126132|49.058904160125|46.201560856085|46.064077939306|46.064077939306|46.064077939306|46.064077939306|45.623419432413|45.213798580977|44.763638820631|44.763638820631|44.763638820631|44.366296985326|44.366296985326|44.366296985326|44.310213754108|44.165539526863|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.583032671582|43.583032671582|43.583032671582|43.583032671582|43.583032671582|42.835519704273|42.835519704273|42.655398166898|41.687939949304|41.139378569159|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.708165930265|-45.47551939063|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052||-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|-266.40583124933|-266.40583124933|-266.40583124933|-266.40583124933|-266.40583124933|-269.04203383986|-269.22087486656|-269.99929564166|-271.8386796599|-274.19685720132|-276.52110164226||-276.52110164226|-276.52110164226|-276.52110164226|-276.52110164226|-276.52110164226|-276.52110164226|-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654||-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|260.66560479126|260.66560479126|259.54394648257||259.54394648257|259.54394648257|259.54394648257|259.54394648257|258.34160320167|255.82288797038|255.05411069398|255.05411069398|255.05411069398|255.05411069398|255.05411069398|254.55661516724|252.01178371176|249.67004491736|248.49864982951|246.582099325|242.92899611073|242.92899611073|242.92899611073|240.06638232952|236.88720157551|236.88720157551|236.88720157551|233.01436517423|-258.87901811434||-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-268.96808337982|249.17642495157|249.17642495157|249.17642495157|249.17642495157|249.17642495157|247.47236269847|246.45152387503|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|241.92408647891|237.74552292688|237.26876568332|237.26876568332|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559||235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|235.60919342559|-247.06676492621|-247.06676492621|-247.06676492621|-247.06676492621||-247.06676492621|-247.06676492621|-247.06676492621|-247.06676492621|-247.06676492621|-250.37720584792||-252.57290241432|-252.57290241432|-252.57290241432|-252.57290241432|-252.57290241432||-252.57290241432|-252.57290241432|-252.57290241432|-252.57290241432||-252.57290241432|-252.57290241432|-252.57290241432|-252.57290241432|-255.18628324085|-257.01808519952|-259.26720273194|-259.26720273194|-259.26720273194|-259.26720273194|-264.41300367975|-268.46456052085|255.04289472419|255.04289472419|255.04289472419|255.04289472419|255.04289472419|255.04289472419||253.67209792488|250.16863428949|250.16863428949|249.37004951449|249.37004951449|249.37004951449|249.37004951449|249.37004951449|247.09839485985|245.66643875887|245.66643875887|245.66643875887|245.50824874032|-257.5709443177|-257.5709443177|-257.5709443177|-257.5709443177|-258.30049653464|-261.80665742482|-263.17789715226|-265.33677788239|-266.55030526564|248.96394770468|248.96394770468|248.96394770468|248.96394770468|248.96394770468|248.96394770468|248.96394770468|243.32328417924|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-244.4515949907|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|227.65303530006|223.67281293106|221.47617031945|220.41908684718|217.59675472034||216.66112378188|214.37268213661|214.37268213661|213.44407563112|213.13672706708|210.03721864604|207.01872950553|206.78618681871|206.78618681871|206.50742661117|205.20252160627
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||16.191645469938|16.191645469938|16.191645469938|16.191645469938|16.191645469938|16.136105408239|16.136105408239|16.133629838486|16.133629838486|16.133629838486|16.133629838486|16.133629838486|16.133629838486|16.133629838486|15.812167663951|15.812167663951|15.662130695338|15.145144415956|15.107937443103|14.916875216526||14.345972693808|12.492469642832|-14.158434303006|-14.158434303006|-14.158434303006|-14.158434303006|-14.219957771234|-14.219957771234|-14.219957771234|-14.459397040399||-14.538774978885|-14.717527826372|-14.931697112259|-15.053274929454|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578||-15.417758235578|-15.631398052247|-15.854609112244|13.941229472012|13.941229472012|13.941229472012|13.941229472012|13.941229472012|13.713493399967|13.713493399967|13.128270154915|12.910522255325|11.770580222235|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803||-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-14.229690225677|-15.201322934977|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.66235814109|-15.66235814109|-15.66235814109|-15.66235814109|-15.963453293007|-16.727350270505|-16.727350270505|-16.760944141012|-17.198696935449|-17.198696935449|-17.349940763881|-18.165490242034|-18.833877718216|16.58688864613|16.58688864613||16.58688864613|16.58688864613|16.58688864613|16.58688864613|16.58688864613|16.1920991993|15.907785050864|15.907785050864|15.907785050864|15.907785050864|15.907785050864|15.907785050864|15.907785050864|15.668636331825|15.668636331825|15.668636331825|14.810706785287|14.38765676297|14.38765676297||14.164951195068|13.869830844172|13.869830844172|13.869830844172|13.869830844172|13.869830844172||13.869830844172|13.869830844172|13.736873093985|13.510199136379|13.510199136379||13.361554643449|12.960005041556|-14.855341203277|-14.855341203277||-14.855341203277|-14.855341203277|-14.855341203277|-14.855341203277|-14.855341203277|-14.900878331468|-14.987385852599|-14.987385852599|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456||-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.145453568674|-15.306892682421|-15.592102952918|-16.22066984808|-16.264777927187|-16.264777927187|-16.368086634507|-17.211762916634|-17.440014693019|-17.943349199027|15.982917436262|15.230575491212|14.959932900803|14.959932900803|14.959932900803|14.959932900803|14.67137575297|14.359594452696|14.203556056644|14.203556056644|14.203556056644|14.189646203039|14.189646203039|14.189646203039|14.122307466928|13.832285271159|13.638373015182|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.434476911017|13.434476911017|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.871309781589|-15.1420111397|-15.287512379563|-15.394706568203|-15.394706568203|-15.581896235636||-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||-45.321991415866|43.219396285095|43.219396285095|43.219396285095|43.219396285095|43.219396285095|43.219396285095|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.160300025433|43.160300025433|43.145386542177|43.145386542177|43.086841228685||43.086841228685|42.184071252833|41.194245548259|40.91221514809|40.493017526334|39.888072486129|39.410801022394|39.410801022394|38.664941937437|38.664941937437||38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437||38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.572436393091|38.411875050144|38.387085270967|38.278704457907|37.689951796695|36.113828983038|36.113828983038|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711||-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-42.552013950612|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-44.10518330971|-44.276311550313|-44.739790874249|-45.464769952304|-45.908077470469|-47.267862787961|-47.497069772878|-48.339316316452|-48.339316316452|-48.339316316452|-48.339316316452|-48.456908698443|-48.604065042473|45.456521861599|45.456521861599|45.456521861599|45.456521861599||45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.456521861599|45.395051894659|45.395051894659|45.395051894659|45.395051894659|45.395051894659|45.395051894659|45.395051894659||44.371378088521|-45.677846764161|-45.677846764161|-45.677846764161|-45.677846764161|-45.931497413398||-46.050791590836|-46.050791590836|-46.050791590836|-46.050791590836|-46.050791590836||-46.050791590836|-46.050791590836|-46.258545814536|-46.258545814536||-46.258545814536|-46.258545814536|-46.258545814536|-46.301162016151|-47.2940676607|-47.656742828566|-48.120826263647|-48.233488601201|-48.233488601201|-48.608407850014|45.732811486176|45.732811486176|45.732811486176|45.732811486176|45.732811486176|45.732811486176|45.732811486176|45.732811486176||45.732811486176|45.732811486176|45.732811486176|44.629236790264|44.122046351397|44.122046351397|44.122046351397|44.122046351397|44.122046351397|44.122046351397|44.122046351397|43.478939347757|43.21993076061|43.083436256264|43.083436256264|43.03992743582|-44.924247157899|-44.990968479412|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|41.885561697415|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492||-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||-55.048562564024|-55.2575699903|-55.948690107292|-56.116331333518|-56.116331333518|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.58413456646|-57.04383942776|-57.04383942776|-57.697598745349|54.8615426475|54.8615426475|54.8615426475||54.8615426475|54.625604781198|53.991506321218|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321||-57.201102778626|-57.480067391102|-57.480067391102|-57.832458619355|-57.832458619355|-57.982732274002|-58.030593892019|-58.030593892019|-58.17517864665|-58.17517864665|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354||-58.56205768354|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-60.143308012691|-60.190898622635|-60.270866109024|-60.270866109024|-60.270866109024|-60.594017559831|-61.660573701665|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865||-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-65.538097594884|60.331003799806|60.15772179072|60.15772179072|60.038578546764|59.496755110689|59.183283368159|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|57.715115956486|57.715115956486|57.715115956486|57.715115956486|57.098128667607|56.461808910121|55.018514981982|55.018514981982|55.018514981982||55.018514981982|55.018514981982|55.018514981982|55.018514981982|54.779917381277|54.779917381277|54.779917381277|54.779917381277|54.779917381277|54.779917381277|54.779917381277|54.779917381277|54.779917381277|54.779917381277|54.779917381277|-57.934081411276|-57.934081411276|-57.934081411276|-57.934081411276||-57.934081411276|-57.934081411276|-57.934081411276|-57.934081411276|-57.934081411276|-57.934081411276||-58.335368209319|-59.41763163191|-60.05847059601|-60.05847059601|-60.05847059601||-60.05847059601|-60.281080101524|-60.512854258707|-60.512854258707||-60.512854258707|-60.512854258707|-61.214282848758|-61.459758602163|-62.24695336662|-62.7568929178|-63.250714776966|-63.875792077353|61.170811499142|61.170811499142|61.170811499142|61.170811499142|61.170811499142|61.170811499142|61.170811499142|61.170811499142|61.026001328038|61.026001328038||60.891114943344|60.744048114229|60.744048114229|60.744048114229|60.744048114229|60.744048114229|60.744048114229|60.744048114229|60.090608591955|59.976520644186|59.976520644186|59.976520644186|-61.29555199139|-61.29555199139|-61.29555199139|-61.29555199139|-61.29555199139|-61.29555199139|-61.326167768822|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.355503888858|-61.615757037018|-61.978618463779|-62.329576316702|-62.462266363614|-62.462266363614|-62.462266363614|-62.462266363614|-62.462266363614|-62.462266363614|-63.603661354081|-63.603661354081|-64.39129130895|-64.860323244279|-65.279319575956|-65.279319575956|-65.279319575956|-65.279319575956|-65.340357042607|-66.216506350103|63.080082219247|63.080082219247|62.563428553612|62.376029183104|62.146142299125|61.896052120412||61.896052120412|61.896052120412|61.700056445029|61.313394956486|61.061043029247|60.172735908758|60.04081951593|59.752576790635|59.478714609707|59.478714609707|59.478714609707
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||-46.671218534705|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671||45.388709276095|44.553008840233|43.688193115392|43.688193115392|43.688193115392|43.105491833332|-45.165820942396|-45.165820942396|-45.165820942396|-45.165820942396||-45.165820942396|-45.165820942396|42.910917170612|42.910917170612|42.910917170612|42.910917170612|42.910917170612|42.753796559537|42.206997745527|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841||42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.158573998136|41.924640113692|41.520598339351|41.328999333152|41.127498419825|39.026664715943|38.724627580838|38.132365004439|37.833544774579|37.833544774579|37.483181683804|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123||-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-44.135457237496|-44.628619097797|-44.628619097797|-44.739577504361|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.451712116767|-45.92134781366|-46.997175222033|-47.558084705796|-47.674537264998|-47.826986087357|-48.356095805207|-48.731592107445|-48.731592107445|-48.731592107445|-48.731592107445|-48.731592107445|-48.800934394896|-49.410612301363|-49.71463691342|-49.814315283167|-50.050011784814||-50.050011784814|-50.050011784814|-50.050011784814|-50.050011784814|-50.050011784814|-50.494278654055|-50.494278654055|-50.494278654055|-50.494278654055|-50.494278654055|-51.488087054311|-51.717876191734|-51.87050996467|47.759616643748|47.759616643748|47.759616643748|47.759616643748|47.759616643748|47.759616643748||47.759616643748|47.759616643748|47.759616643748|-50.632391944232|-50.632391944232|-50.632391944232||-50.850463667914|-50.850463667914|-50.850463667914|-50.850463667914|-50.850463667914||-50.967738036099|-51.226373544207|-51.275620183071|-51.275620183071||-51.275620183071|-51.275620183071|-51.275620183071|-51.275620183071|-52.245312488432|-53.27257049123|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329|50.796048657329||50.796048657329|50.675329332254|50.536228741431|48.943697387669|48.450776663857|48.209532369645|48.209532369645|48.209532369645|48.209532369645|48.209532369645|48.209532369645|48.040278910451|48.040278910451|47.941986896119|47.941986896119|47.941986896119|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.458083666259|44.674536957668|43.874486780085|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.595517327868|-47.851128448472|-47.889429512568|44.547115576576|44.547115576576|44.547115576576||44.547115576576|43.701239970339|43.687767032134|43.344468650274|43.208721541754|42.421913358229|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954
00463|32535|/equities/udr|SnP500/R1000VALUE||-41.789194723257|-42.065890025072|-42.065890025072|-42.068660829015|-42.068660829015|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376||-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376||-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376||-42.345011874376|-43.126075502169|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718||-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.571747980918|-45.40083208173|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.810301787263|-46.372001019457|43.425226532469|43.425226532469|43.425226532469|43.425226532469|43.425226532469|43.425226532469|43.166918793265|42.554354604686|41.512616193521|41.474018136912|41.346129355886|40.854939272548|40.854939272548|40.854939272548|40.854939272548|40.854939272548||40.854939272548|40.720195834594|40.720195834594|40.720195834594|40.720195834594|40.720195834594|40.633550503471|-42.809338814084|-42.809338814084|-42.809338814084|-42.809338814084|-42.809338814084|-42.809338814084|-42.809338814084|-42.809338814084|-42.809338814084|-42.809338814084|-43.155708583351|-43.155708583351||-43.155708583351|-43.155708583351|-43.155708583351|-43.155708583351|-43.155708583351|-43.155708583351||-43.606619181629|-44.238465325033|-44.874683185855|-45.10742632155|-45.243311740139||-45.243311740139|-45.243311740139|-45.492807348173|-45.492807348173||-45.492807348173|-45.492807348173|-45.492807348173|-45.492807348173|-46.142007359312|-46.390304295971|-46.390304295971|-46.390304295971|-46.390304295971|-46.390304295971|44.340988408658|44.340988408658|44.340988408658|44.340988408658|44.340988408658|44.340988408658|44.340988408658|44.340988408658||44.340988408658|43.581378366255|43.378196294334|42.794107815983|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.046072274347|42.046072274347|41.320080737162|-44.246297265655|-44.246297265655|-44.246297265655|-44.246297265655|-44.246297265655|-44.798940024516|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.798307954387|-46.142286259947|-46.336157171591|-46.336157171591|-46.573507671736|-46.980284938574|-46.980284938574|-47.227574030264|-47.227574030264|-47.450080306115|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|44.727055936209|44.009784916101|43.158094647922|42.904271924272|42.737952188231|42.737952188231|42.737952188231|42.737952188231|42.737952188231||42.297169954222|42.232965768091|41.894131674493|41.442752431603|41.442752431603|40.956391836506|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||488.6880002512|488.6880002512|487.25695123581|487.25695123581|487.25695123581|480.28039166843|480.28039166843|474.43350471297|468.68360163149|465.16124668582|460.68857765709|457.3553776268|454.50179295543|454.50179295543|454.50179295543|454.50179295543|454.50179295543|454.50179295543|454.50179295543|446.38782421751||446.38423577065|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089||445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|391.91153396689|391.91153396689|387.39815758691||387.20493920783|387.20493920783|387.20493920783|387.20493920783|382.43485374779|382.43485374779|381.57623432706|381.57623432706|380.78386930437|379.56429814201|357.82685179599|357.82685179599|357.37612929696|357.37612929696|357.37612929696|357.37612929696|352.69929012053|343.00874530819|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716||-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|340.06524021412|340.06524021412|340.06524021412|340.06524021412|334.93470056615|333.0594006093|333.0594006093|333.0594006093|330.48979579465|330.48979579465|317.72976951088|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-375.42977757493|-377.85365111792|-377.85365111792|-377.85365111792|-377.85365111792|-377.85365111792|-377.85365111792|-393.81972384413|-394.78113832542|-394.78113832542|-395.25706572554|-395.25706572554|-395.25706572554|-395.72569813647|-395.72569813647|-395.72569813647|-397.52222853431||-397.52222853431|-404.72637378649|-408.49521293115|-408.49521293115|-410.48133976671|-422.89538545314|-439.42098119197|-442.19052672317|-442.36474201337|-442.97194303027|-447.10148720573|-447.10148720573|-447.10148720573|-447.10148720573|-447.10148720573|-447.10148720573|-447.10148720573|-447.10148720573|-447.10148720573||-447.10148720573|-447.10148720573|-447.10148720573|-447.10148720573|-451.369501165|406.03483643749||406.03483643749|406.03483643749|406.03483643749|406.03483643749|406.03483643749||406.03483643749|406.03483643749|406.03483643749|403.75815905706||398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|398.28623964584|363.55774889213|363.55774889213|357.12305249354|348.11671224325|346.50691144433||338.36935506889|-366.76229694915|-366.76229694915|-366.76229694915|-366.76229694915|-372.2086587331|-377.9015648521|-387.79546702317|363.11957472298|363.11957472298|363.11957472298|363.11957472298|363.11957472298|363.11957472298|363.11957472298|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-395.17005173324|-398.86571774613|-402.60199106916|-402.60199106916|-402.60199106916|-408.95164975838|376.83180589471|376.83180589471|376.83180589471|376.83180589471|370.70373587055|370.70373587055|370.70373587055|370.70373587055|370.4380210709|367.81558819076|359.56115871293|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004||348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|341.33294788407
00465|13959|/equities/under-armour|SnP500/R1000VALUE||-7.326343142171|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.3162441017821|6.2802709211458|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2522590674202|6.2522590674202|6.2522590674202||6.2522590674202|6.2522590674202|6.1367767692981|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598||-7.0563648527598|6.1973329378016|6.1973329378016|6.1973329378016|6.1973329378016|6.1973329378016|6.1895977206635|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|5.870819064066||5.7122642665018|5.7122642665018|5.7122642665018|5.7122642665018|5.6966969178181|5.6966969178181|5.4677608965926|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888||-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3917011002055|-6.716056953906|-6.9380478780442|-6.9380478780442|-6.9380478780442|-7.0494975691564|-7.1244416640342|-7.1482683736021|-7.2742506504296|-7.2742506504296|-7.2742506504296|-7.4566674762566|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.6275037202312|-7.6275037202312|-7.7266206380475|-7.9385563131558|-7.9572849534603|-8.0450388880408|-8.0455987422373|-8.0623266778565|-8.0623266778565|-8.0623266778565||-8.1559185542637|-8.1728180943661|-8.1728180943661|-8.2570201885626|-8.5194667723361|-8.6480186147362|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401|-8.9777487911401||-8.9777487911401|-8.9777487911401|-9.0920006784335|-9.0920006784335|-9.0920006784335|-9.0920006784335||-9.2447233235985|-9.2804948089452|-9.2804948089452|-9.2804948089452|-9.2804948089452||-9.2804948089452|-9.2804948089452|-9.5258276460272|-9.6043548404559||-9.6043548404559|-9.8126163283305|-9.8248670473163|-9.8248670473163|-9.877725446968|-9.877725446968|-9.9619172289953|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022||-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.569209424622|-10.913288001624|-11.17402597241|-11.17402597241|-11.17402597241|-11.17402597241|-11.17402597241|-11.236695986902|-11.975217693288|9.7225359620441|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4899736851549|8.4891374872897|8.2462635356821|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9125732370468|7.9125732370468|7.9125732370468|7.9125732370468|7.8495252870025|7.5516955347527|7.0735502211771|6.9720655029362|6.9720655029362|6.9720655029362|6.9720655029362|6.8454712935852|6.8454712935852|6.8454712935852|-7.7726798026259|-7.7726798026259|-7.7726798026259|-8.0668666327988|-8.5312353262072|-8.5312353262072|-8.5312353262072|-8.5312353262072|-8.5312353262072||-8.5312353262072|-8.6058171997208|7.7618706491069|7.7618706491069|7.7618706491069|7.6995783676125|7.5764762416391|7.5696958452362|7.5074392855055|7.3052941568768|7.3052941568768
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||-6.890818516777|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084||6.0118096270084|6.0118096270084|5.9086775159305|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863||5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8170920195296|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.5919422005303||5.4805198352606|5.4805198352606|5.4805198352606|5.4805198352606|5.4762754991063|5.4762754991063|5.2723003417844|5.2723003417844|5.2723003417844|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951||-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-6.3747970733344|-6.5303276153829|-6.5303276153829|-6.5303276153829|-6.6125862700439|-6.6759292927822|-6.6988101366979|-6.7773561908034|-6.7773561908034|-6.7773561908034|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-7.0212053650533|-7.0221004082003|-7.1035114210224|-7.2906315583476|-7.2906315583476|-7.3709461709403|-7.3734733021417|-7.4019026007562|-7.4019026007562|-7.4019026007562||-7.4053532488428|-7.4053532488428|-7.4053532488428|-7.4912760928033|-7.717473369479|-7.8510146998032|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182|-8.0075549670182||-8.0075549670182|-8.0075549670182|-8.1021148352063|-8.1021148352063|-8.1021148352063|-8.1021148352063||-8.227905130854|-8.2632034097561|-8.2632034097561|-8.2632034097561|-8.2632034097561||-8.2632034097561|-8.2632034097561|-8.4999484788984|-8.5455535532037||-8.5455535532037|-8.7165207201684|-8.7338032229992|-8.7338032229992|-8.8396025479395|-8.8396025479395|-8.9412249790914|-9.5158057993526|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016||-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5877070313321|-9.8652308655698|-10.024400876006|-10.024400876006|-10.024400876006|-10.024400876006|-10.024400876006|-10.118501051754|8.7156426949636|8.7156426949636|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8498037660559|7.8498037660559|7.6614703430555|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4631698340386|7.4631698340386|7.4631698340386|7.4631698340386|7.411577936699|7.1628643370227|6.6968492508548|6.646077162665|6.646077162665|6.646077162665|6.646077162665|6.4580070493887|6.4580070493887|6.4580070493887|-7.3917258713703|-7.3917258713703|-7.3917258713703|-7.7094173932583|-8.1410194000173|-8.1903791181599|-8.1903791181599|-8.1903791181599|-8.1903791181599||-8.1903791181599|-8.2820880404617|7.542938411494|7.542938411494|7.542938411494|7.4865983197643|7.368164533769|7.3601827824501|7.2788141529193|7.0970156502316|7.0917454766135
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||-234.75595866011|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-239.12149250685|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607||227.76485713607|225.8486146252|223.00209398188|222.06065591086|221.27795318221|219.3146708128|217.97329230746|217.97329230746|217.97329230746|217.97329230746||217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746||217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|216.11119771702|216.11119771702|216.11119771702|214.89800098983|-228.47851649637|-228.47851649637|-228.47851649637|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418||-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-235.1275547149|-244.19839182189|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-247.71068217064|-250.03831679849|-250.71314007597|-250.71314007597|-250.71314007597|-250.84670678064|-251.39967559096|-255.83795140194|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468||239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|239.82705012468|235.2817265315|233.21357693088|224.31114691732|224.31114691732||-236.41520030119|-236.41520030119|-236.41520030119|-236.41520030119|-236.41520030119|-237.75752492937||-237.75752492937|-237.75752492937|-237.75752492937|-237.75752492937|-237.75752492937||-237.75752492937|-237.75752492937|-237.75752492937|-237.75752492937||-237.75752492937|-237.75752492937|-237.75752492937|-237.75752492937|-240.94391384161|-243.33495309658|-245.5018380427|-245.5018380427|-245.5018380427|-245.5018380427|-245.5018380427|-245.5018380427|-247.2674738183|233.62277708787|233.62277708787|233.62277708787|233.62277708787|233.62277708787||233.62277708787|233.62277708787|233.62277708787|-244.8047503618|-244.8047503618|-244.8047503618|-245.17564679821|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|-243.36269815139|-243.36269815139|-244.56775284667|-244.56775284667|-244.56775284667|-244.56775284667|-244.56775284667|-244.56775284667|-245.45522224527|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.25766039961|-249.94660491848|-249.94660491848|-253.69122992515|-254.31026449203|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077||242.95073456376|242.0808171653|241.03201944554|238.5039143267|237.12379250954|234.89095431785|234.89095431785|234.89095431785|234.30939453421|233.16557859892|233.16557859892
00468|13061|/equities/united-continenta|SnP500/R1000VALUE||82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.26804691067|81.787307175995|81.787307175995|81.787307175995|81.787307175995|81.787307175995|80.907259822629|80.907259822629|78.743854813114|78.743854813114|78.743854813114|78.743854813114|78.743854813114|-84.496900942383|-84.496900942383|-84.496900942383||-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383||-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|75.57899363151|75.57899363151|75.57899363151|75.57899363151|73.774989685646|71.960051012175|71.960051012175|71.387834814011|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837||69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|67.030620441421|66.824594985097|64.229553340374|63.463458736368|63.463458736368|61.283011232955|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404||-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-78.70490209642|-80.147224403495|-80.147224403495|-80.615937101702|-84.783761832295|-87.834379986446|-87.834379986446|-87.834379986446|-87.834379986446|-87.834379986446|-87.887616083838|-87.887616083838|-87.887616083838|-88.59053571558|-88.59053571558|-88.59053571558|-92.660043905577|-94.183380337115|-94.933477423319|-98.091699412276|-101.72511089378|-101.72511089378|-101.72511089378|-107.46625000819|-107.46625000819|-109.29666748957|-110.74045229493|-110.74045229493|-111.78605959745|-113.44474457057|99.381361763262|99.381361763262|99.381361763262||99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|99.381361763262|98.99979315045||97.274192758303|97.274192758303|97.274192758303|97.274192758303|97.274192758303|97.274192758303||91.140117616744|-103.49105744066|-103.49105744066|-103.49105744066|-103.59050604093||-103.59050604093|-103.59050604093|-103.59050604093|-103.59050604093||-103.59050604093|-103.59050604093|-103.59050604093|-103.59050604093|-103.59050604093|94.566269677693|94.566269677693|94.566269677693|94.566269677693|94.566269677693|94.566269677693|94.566269677693|94.566269677693|94.566269677693|90.130577928285|89.642720272474|89.642720272474|89.642720272474||89.642720272474|89.642720272474|88.335241797161|85.908568891714|85.908568891714|83.969274730731|83.969274730731|83.969274730731|83.969274730731|83.969274730731|82.735860845831|80.578345949006|80.578345949006|78.719833036873|78.450924816632|77.842138651239|72.395096131786|72.395096131786|72.395096131786|71.910664793103|71.194623360202|70.043921087462|70.043921087462|67.896300631848|66.978670047485|66.510190670979|66.36350937964|66.36350937964|66.36350937964|65.356623767499|61.793301819302|58.675834919057|57.241486312108|55.095554837591|55.095554837591|55.095554837591|55.095554837591|54.068396578239|53.65467515067|53.65467515067|53.65467515067|53.65467515067|53.65467515067|53.65467515067|52.155750964259|49.788283160632|48.706774737697|48.706774737697|48.706774737697|48.706774737697|48.706774737697|48.101867068985|46.242939592709|45.795132770925|44.279790815147|43.796463366385|43.639290884728|43.583658513752|41.696550168775|41.696550168775|-44.481665191674|-44.481665191674||-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||-93.475225111165|-94.624962749655|-97.651361825925|-102.7295676104|-104.32614029864|-104.32614029864|-104.32614029864|-104.32614029864|-104.32614029864|-104.32614029864|-104.62475002055|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565||99.352232867565|99.093592888874|97.477884141121|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883||96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|95.574175500698|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153||-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-102.78951485559|-104.13024426842|-104.13024426842|-104.13024426842|-104.79715878593|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477||-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-106.79646324866|-108.34718137045|-113.19242737315|-116.45984706787|-116.45984706787|-117.07316652832|-117.95240557523|-118.82934064701|-119.48992315745|-121.32042700953|-121.37040167908|-121.37040167908|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.65632599034||-122.82689314274|-122.82689314274|-122.82689314274|-123.27726226812|-123.44192311917|-123.44192311917|-123.44192311917|-123.44192311917|-123.51769381269|-124.04188040346|-127.0602270832|-127.0602270832|129.73178388573|129.73178388573|128.69300823187|126.91388935485|126.2954313958|125.62159206738|125.12177120171||-130.30751061449|-130.30751061449|-130.30751061449|-130.30751061449|-130.30751061449|-130.30751061449||-130.30751061449|-130.30751061449|-130.30751061449|-130.30751061449|-130.93672822016||-130.93672822016|-130.93672822016|-130.93672822016|-130.93672822016||-130.93672822016|-130.93672822016|-130.93672822016|-130.93672822016|-132.92941658251|-134.95235265353|-135.03226181138|-135.03226181138|-135.03226181138|-135.03226181138|-135.03226181138|-135.03226181138|-135.03226181138|-136.46528218706|-136.7497691415|-138.28331921035|-138.28331921035|-138.28331921035||-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-139.64202046322|-140.24685480629|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|130.17766667925|130.17766667925|130.17766667925|130.17766667925|129.76018377502|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|128.36511580482|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.94785435183|-133.94785435183|-133.94785435183||-134.09506084869|-134.09506084869|-134.30306340624|-134.30306340624|-134.30306340624|-134.30306340624|-134.30306340624|-134.59970144887|-134.59970144887|-134.59970144887|-134.59970144887
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|807.21606637388|777.87089243365|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|748.8454599825|742.38386816089|740.58901268838||740.58901268838|727.5441510611|709.63905985412|706.10675093926|701.07752532205|689.85182094821|689.85182094821|677.47870106442|676.61944484964|676.61944484964||676.61944484964|676.61944484964|676.61944484964|676.61944484964|676.61944484964|676.61944484964|666.65468338702|666.65468338702|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|662.13364109231||662.13364109231|662.13364109231|662.13364109231|662.13364109231|662.13364109231|662.13364109231|659.76278608294|659.76278608294|659.76278608294|645.22891826599|607.22511439819|598.46242433674|587.35755854127|587.35755854127|587.35755854127|580.19061544733|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292||-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-703.34334248994|-703.34334248994|-704.03595053215|-704.03595053215|-704.03595053215|-716.97934390725|-743.16539310549|-761.79984881188|-768.53816887301|-780.6432467187||-790.50625080704|-790.50625080704|-790.50625080704|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|736.99182577696|734.5553333557|730.29099064804|728.91711702321||712.68621794354|689.32246194031|685.96635039809|662.64556292834|-723.30726793728|-723.30726793728||-730.09365016577|-739.12020292942|-748.3786779179|-748.3786779179|-759.65171705505||-763.54180448608|-763.99588858371|-778.28323286645|-785.55939312635||-787.57865376669|-788.05540047969|-788.64435366884|-794.56371666872|-810.35108669029|-818.41954578544|-840.29669448165|-844.13496177757|-857.73383339869|-862.74966026808|-862.74966026808|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761||818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|807.87346509612|803.48330702955|803.35448217584|-848.46092912122|-848.46092912122|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|783.23588533386|772.14869149509|759.08045867618|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|749.53770178097|749.53770178097|739.86076225989|733.90524487752|724.22069173674|720.32236826001|716.68210052979|696.36425680068|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-758.05145540657|-758.05145540657||-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-177.41136405811|-180.60485170004|-183.64578710511|167.9319328506|167.9319328506|167.9319328506|167.9319328506|167.9319328506|167.9319328506|167.66080266893|167.66080266893|167.66080266893|167.66080266893|167.66080266893||167.66080266893|167.66080266893|167.33783067001|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864||-187.44207051864|-187.44207051864|-187.44207051864|-188.00036423593|-189.29762302934|-191.1879098316|-191.26767745503|-196.404084264|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527||178.00816221527|178.00816221527|178.00816221527|178.00816221527|177.4851814938|175.85297655534|171.43045299369|171.43045299369|171.43045299369|169.90050366541|165.87124225412|165.87124225412|163.5519414667|160.27882700538|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-189.26324933653||-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|172.01192263884|172.01192263884|170.71547465107|169.9435856583|169.90174375374|169.90174375374|167.93874860735|167.93874860735|167.93874860735|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-188.82399120431|-192.78165669023|-192.80942000494|-192.80942000494|-192.80942000494|-192.80942000494|-192.80942000494|-192.80942000494|-192.80942000494|-193.12287715135|-193.12287715135|-193.12287715135|-193.12287715135|-195.42764327987|-195.5653642369|-195.5653642369|-195.5653642369||-195.5653642369|-195.5653642369|-196.51984423539|179.50480518373|179.50480518373|179.50480518373|179.50480518373|179.50480518373|176.29099888307|175.92802111676|175.92802111676|175.92802111676|175.30425777843|175.30425777843|175.30425777843|175.30425777843|175.30425777843|174.36039231938|174.36039231938||174.36039231938|174.36039231938|174.36039231938|174.36039231938|174.36039231938|174.36039231938||174.36039231938|-188.97868407779|-188.97868407779|-188.97868407779|-190.50891592022||-190.50891592022|-190.50891592022|-191.61356207525|-191.61763002746||-191.61763002746|-191.61763002746|-191.61763002746|-191.61763002746|-196.08959370049|-196.56913439865|-200.08069427406|-201.4432717208|-204.84307277245|-206.26008126518|-206.45675974181|-209.15416643675|-210.83019344074|-211.92692366191|-211.92692366191|-211.92692366191|-211.92692366191|-211.92692366191||-211.92692366191|-211.92692366191|-211.92692366191|-211.92692366191|-211.92692366191|-212.80685372428|-213.68039221317|-217.29182322324|-218.36313674517|-223.06570824062|-223.27011324633|-223.27011324633|-223.27011324633|-223.27011324633|-223.27011324633|-223.27011324633|-225.97989672775|-225.97989672775|-225.97989672775|-226.88616454994|-228.11990661527|-228.61235884562|-228.61235884562|-231.82684240225|216.2224926866|216.2224926866|216.2224926866|216.2224926866|216.2224926866|216.12221070538|214.96412405714|-230.46571167744|-230.46571167744|-230.46571167744|-230.46571167744|-230.67779592714|-231.10015078873|-233.71592597266|-235.67324446859|-239.75193955305|-241.60958338082|-241.60958338082|-241.60958338082|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|226.35776197586|226.35776197586|226.35776197586|226.14000089603|225.94450969649||225.72611215327|225.00993264426|225.00993264426|221.91159559079|220.87177155622|219.11487444913|216.83144737919|214.05554174538|213.22328412925|211.6736526268|209.61183842213
00472|8174|/equities/unum-group|SnP500/R1000VALUE||-77.221977845323|-78.378865391559|-78.801633577155|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505||77.615140506958|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329||77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.266138639229|77.266138639229|77.266138639229|77.266138639229|77.266138639229||77.266138639229|77.266138639229|77.266138639229|77.266138639229|76.585154840436|75.872675283183|75.469073388133|75.469073388133|75.469073388133|75.355845024358|74.181772058111|74.181772058111|73.556416636156|71.86240718701|71.610277466591|71.610277466591|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787||-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-82.301922692436|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|77.529453570997|77.529453570997|77.529453570997|77.529453570997|77.529453570997|77.529453570997|77.529453570997|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125||73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.652745927125|73.214113143583|72.60589970869|-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836||-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836||-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836||-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836||-75.578674456836|-75.578674456836|-75.578674456836|-75.578674456836|-75.762663679389|-76.322647503722|-76.322647503722|-76.322647503722|-76.322647503722|-76.322647503722|-77.108828681164|73.843311511911|73.843311511911|73.843311511911|73.843311511911|73.843311511911|73.843311511911|73.843311511911||73.32645523486|72.62945232197|72.62945232197|72.434664618134|71.477960890266|69.720956714027|69.720956714027|69.720956714027|69.47772673222|68.948032364278|67.530588769282|67.204059329255|67.204059329255|65.940956237828|65.80583755497|65.328155856705|61.436194143885|61.436194143885|61.246280305907|61.246280305907|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|60.589589357976|60.293431441656|59.757682341858|59.267956330295|58.638561648258|58.25933211119|58.25933211119|58.25933211119|57.75036984319|56.43601437403|56.43601437403|55.983071653857|55.940681184678|55.83177854104|55.202254629612|55.197348688201|55.197348688201|55.197348688201|54.32983260481|53.996584072138|53.996584072138|53.8333870994|-56.307061816853|-56.307061816853|-56.307061816853|-56.307061816853|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767||-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767
00473|8241|/equities/valero-energy|SnP500/R1000VALUE||-146.37486097983|-149.31545069672|-152.87884058398|-153.32244929585|-153.32244929585|-153.32244929585|-154.17583782709|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|139.19640083704|137.90710492039|134.7606714556|132.81769162519||131.87021532438|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693||129.89042958693|129.2199231196|125.52130010928|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745||123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|122.11645540813|122.11645540813|121.57328409199|117.7636421416|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651||-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.71082012994|-137.50663643791|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-140.87936969134|-141.99343141328|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081||129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.45183735081|129.09484036972|128.79049066132|128.79049066132|128.79049066132||128.3797174408|126.49524455093|124.89804241417|120.58184149263|120.50954249168|-128.37262149098||-128.37262149098|-128.37262149098|-128.37262149098|-128.37262149098|-128.37262149098||-128.37262149098|-128.37262149098|-128.37262149098|-128.37262149098||-128.37262149098|-128.41630337241|-128.96639180187|-131.15154695515|-134.01394621535|-134.20925698462|-137.04883814059|-139.49426365122|-141.5122343724|-142.66016066251|-142.66016066251|-142.66016066251|-142.66016066251|132.46094222872|132.46094222872|132.46094222872|132.46094222872|132.46094222872||132.46094222872|132.46094222872|132.46094222872|132.46094222872|132.46094222872|132.46094222872|132.46094222872|131.71053246225|130.30322613943|128.74781592939|127.79590462152|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-140.18985954776|-141.81623730675|-143.60602019765|-143.60602019765|-144.64919093956|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-146.22086804756|-146.72430434104|-147.33533917396|-148.00370937949|-151.29634599294|-152.39430325642|-152.39430325642||-152.39430325642|-152.39430325642|-152.63372308032|-153.3307736849|-156.22489412647|-156.22489412647|-156.22489412647|-156.46655377659|-157.69061140785|-161.41621075482|-161.81099208058
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.029189452861|63.667985025749|62.728875336498|62.54486379077|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.753325020325||-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325||-65.860916918132|-66.01083969365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.607494738207|-66.759437563801|-66.969657053312|-67.449621235748|-67.449621235748|-67.449621235748|-67.449621235748||-67.449621235748|-67.449621235748|-68.386806103278|-68.43331664171|-68.43331664171|-68.43331664171|-68.43331664171|-68.43331664171|-69.432299328802|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182||-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-71.311415870606|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.081663350803|64.797960736732|64.449127279366|64.389028004634|63.782254355735|62.753885553461|62.753885553461|62.753885553461|62.269875736349|62.142635790632||60.71904295476|57.858933751139|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|57.708598095232|56.400934910533|-60.376458844861|-60.376458844861|-60.376458844861||-60.376458844861|-60.376458844861|-60.376458844861|-60.376458844861|-60.376458844861|-60.376458844861||-60.376458844861|-60.376458844861|-60.842733711358|-61.324370642896|-61.654801550172||-61.755248329107|-61.755248329107|-62.477789493424|-62.477789493424||-62.477789493424|-62.477789493424|-62.542701810503|-62.542701810503|-63.130292329475|-63.130292329475|-63.130292329475|-63.15143395495|-63.929370679586|-63.998191822601|-64.276047376607|-64.378661530784|-65.062124457151|-65.218751075301|-65.86027858261|-66.199197000968|-66.284107626266|63.097974551195||63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|63.097974551195|62.847678591931|62.847678591931|62.847678591931|62.847678591931|62.182420759426|61.809987468762|61.809987468762|61.776650555976|-65.287964048266|-65.287964048266|-65.287964048266|-65.287964048266|-65.287964048266|-65.287964048266|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|61.913777713892|61.799199613064|61.393557160132|60.609727427952|60.107749665216|60.107749665216|59.803849657857|59.162010043289||58.984178164961|58.118253499669|57.915561232746|57.134457311734|57.134457311734|56.71189680111|56.03432814293|56.027763697047|56.027763697047|56.027763697047|56.027763697047
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||-13.759081071562|-13.810913900543|11.884677535288|11.88081284275|11.88081284275|11.88081284275|11.88081284275|11.88081284275|11.432848143471|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531||-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-13.432540259337||-13.539766666598|-13.811133666875|-13.811133666875|-13.811133666875|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517||-14.034367226517|-14.328463765157|-14.935237429951|12.927136930944|12.927136930944|12.927136930944|12.80100254895|12.80100254895|12.655002592688|12.605281033654|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225||-14.007072788213|-14.487147867386|-15.087421800252|-15.087421800252|-15.087421800252|-15.087421800252|-15.087421800252|-15.087421800252|-15.102496160838|-15.102496160838|-16.847217627999|-17.976668810481|-17.976668810481|-17.976668810481|-18.666854407648|-19.084005172893|-19.167784169696|-19.437212920226|-19.437212920226|-19.437212920226|-19.437212920226|-19.498242404767|-19.538136458738|-20.182374504256|-20.33847133655|-20.564134407249|-21.42985718364|-21.42985718364|-22.415397353906|-23.461552403523|-26.120335868281|-26.125107168761|-26.125107168761|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343||-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|-26.747470124343|23.769719189426|23.769719189426|23.769719189426|23.769719189426|23.769719189426|23.769719189426|23.769719189426|23.769719189426|23.769719189426|23.456659668783|23.456659668783|22.656566268978|22.39285101579|22.002056913093||21.261730119603|20.815036717041|20.815036717041|20.5192081034|20.300115315112|20.300115315112||20.300115315112|20.300115315112|20.300115315112|20.300115315112|20.300115315112||20.300115315112|20.300115315112|20.300115315112|20.300115315112||20.300115315112|20.300115315112|20.300115315112|20.300115315112|20.300115315112|19.740684315002|19.43313115889|19.43313115889|19.43313115889|19.43313115889|19.43313115889|19.43313115889|19.112367564375|18.662473303221|18.662473303221|18.543582181293|18.435235891283|18.435235891283||18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.00748455253|-19.337642313929|-19.337642313929|-19.35849213809|-19.898881225787|-20.456533834892|-20.548926695141|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|17.715840852094|17.715840852094|17.715840852094|17.715840852094|17.547877881076|17.189400798048|17.189400798048|17.189400798048|17.189400798048|17.189400798048|17.189400798048|17.189400798048|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816||16.259565788747|16.103961262705|15.640512874393|15.492236060863|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||-13.324057330427|-13.324057330427|12.624042659203|12.624042659203|12.624042659203|12.624042659203|12.624042659203|12.575947237456|12.501119031337|12.396798758404|12.390069366814|12.390069366814|12.390069366814|12.390069366814|12.390069366814|12.390069366814|12.390069366814|12.390069366814|12.390069366814|12.390069366814||12.390069366814|12.390069366814|12.390069366814|12.091743391224|11.853603753191|11.737974625402|11.737974625402|11.737974625402|11.737974625402|11.600589155577||11.600589155577|11.600589155577|11.600589155577|11.600589155577|11.600589155577|11.600589155577|11.482136751614|11.482136751614|11.482136751614|11.482136751614|11.482136751614|11.482136751614|11.482136751614|11.482136751614|11.443762648329|11.397792087909|11.361157879693||-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839|-12.004423948839||-12.013362480184|-12.013362480184|-12.100910193857|-12.100910193857|-12.138595432042|-12.138595432042|-12.138595432042|-12.138595432042|-12.185661627186|-12.232679077136|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|11.072691769365|10.871130569159|10.871130569159|10.871130569159|10.871130569159|10.871130569159|10.871130569159|10.871130569159|10.871130569159|10.851534162824|10.82587140011|10.70235674036|10.642340576786|10.469267434697||10.278352864165|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.2656699888|10.192688967573|10.1660427802|-11.113444583335|-11.113444583335|-11.113444583335|-11.113444583335||-11.113444583335|-11.113444583335|-11.113444583335|-11.113444583335|-11.113444583335|-11.113444583335||-11.113444583335|-11.113444583335|-11.113444583335|-11.113444583335|-11.113444583335||-11.113444583335|-11.113444583335|-11.25539435565|-11.25539435565||-11.293215584087|-11.455795101907|10.470227109889|10.470227109889|10.470227109889|10.470227109889|10.470227109889|10.470227109889|10.470227109889|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451||-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.719296745166|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.628319945066|10.366466908685|10.352740982099|10.285266950449|10.285266950449|-10.772950663685|-10.772950663685|-10.772950663685|-10.772950663685|-10.772950663685|-10.793556176423|-10.834229534201|-10.928588250536|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-11.128242605722|-11.155268847717|-11.198910222863|-11.407955949411|10.404481775693|10.404481775693||10.404481775693|10.404481775693|10.404481775693|10.404481775693|10.404481775693|10.201368525218|-11.248765759321|-11.248765759321|-11.248765759321|-11.248765759321|-11.248765759321
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6613057017086|8.6228617429467|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.5975047882992|8.5900056424624|8.5822290686038||8.5822290686038|8.5205318957862|8.3805912898974|8.3665322932437|8.3665322932437|8.355035904694|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284||8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284||8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|7.7675215759045|7.7675215759045|7.7675215759045|7.696135419184|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984||-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.8455852910309|-9.2556501940918|-9.4523892486572|-9.4959882193671|-9.5731646146892|-9.6719495021103|-9.7768879160614|-9.9670974662272|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.290506716169|-10.475007714604|-10.540008321708|-10.69000006949|-10.69000006949|-10.69000006949|-10.69000006949|-10.69000006949|-10.69000006949|-10.69000006949|-10.69000006949|10.731444520285|10.731444520285|10.577160378882|-11.303447045502|-11.303447045502|-11.303447045502|-11.303447045502||-11.303447045502|-11.303447045502|-11.303447045502|-11.366885173781|-11.477094266661|-11.657604639009|-11.681227622513|-11.761919853956|-11.822688020899|-11.945487037449|-12.058407285394|-12.058407285394|-12.058407285394|-12.058407285394|-12.058407285394|-12.058407285394|-12.058407285394|-12.058407285394|-12.307081046829||-12.307081046829|-12.307081046829|-12.603217674067|-12.603217674067|-12.603217674067|-12.670519273337||-12.826688308248|-12.968164411661|-13.049671614034|-13.198953197336|-13.198953197336||-13.198953197336|-13.198953197336|-13.198953197336|-13.198953197336||-13.198953197336|-13.198953197336|-13.198953197336|-13.198953197336|-13.474725985898|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592|12.417791291592||12.417791291592|12.417791291592|12.417791291592|12.236712266469|12.138846981817|11.962051829026|11.783090971494|11.779806757146|11.779806757146|11.779806757146|11.779806757146|11.779806757146|11.725452211359|11.694280018254|11.297533580378|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|10.958583453443|-11.894214678645|-11.894214678645|-11.894214678645|-11.894214678645|-11.894214678645|-11.894214678645|-12.146628115839|-12.294586047272|11.291438761901|11.291438761901|11.291438761901||11.291438761901|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038||-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.754970265281|38.146958921781|38.146958921781|38.146958921781||38.146958921781|38.146958921781|38.146958921781|38.146958921781|38.146958921781|38.146958921781|38.146958921781|37.365508183761|36.600009186316|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487||36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|34.739374358827|34.739374358827|34.390927852717|32.632408527894|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675||-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-40.366387869994|-41.179513414756|-41.179513414756|-41.179513414756|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.614596856738|-42.124550621935|-42.534502233872|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-42.950363079544|-43.551513159536|39.046868648762|39.046868648762|39.046868648762||39.046868648762|39.046868648762|39.046868648762|39.046868648762|38.778727143187|38.778727143187|38.601365187851|38.521115413677|38.521115413677|38.521115413677|38.521115413677|38.444571723951|38.386178978406|38.386178978406|38.386178978406|-42.242410159314|-42.242410159314|-42.242410159314|-42.242410159314||-42.242410159314|-42.242410159314|-42.242410159314|-42.242410159314|-42.242410159314|-42.736011160971||-44.047789721092|-45.167609661739|-45.167609661739|-45.167609661739|-45.167609661739||-45.167609661739|-45.167609661739|-45.684510610199|-45.684510610199||-45.684510610199|-45.684510610199|-45.684510610199|-45.684510610199|-47.582044810825|41.697738074189|41.697738074189|41.697738074189|41.697738074189|41.697738074189|41.697738074189|41.399986053977|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201||-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-45.28336086432|-46.68678898458|41.92469819479|41.92469819479|41.92469819479|41.333276890967|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.327914213385|40.161317162211|39.965629476635|39.812089383965|39.637601044846|39.486777785831|38.704752501971|38.505558818718|37.852287974777|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.35861237775|36.35861237775|36.35861237775|36.105233313257|36.105233313257|36.094186663374|36.094186663374|36.094186663374|35.824095699241|35.369562422113|35.369562422113|35.316734617371|34.396928064711|33.618253964724|32.972503311702|32.057781042068|31.285717858946|31.285717858946|31.285717858946|31.285717858946|31.285717858946|31.285717858946|31.285717858946||31.285717858946|31.201730950924|31.201730950924|31.201730950924|31.201730950924|31.076923617889|30.852643605922|30.417470107316|29.729410314823|28.942678610776|28.143533353778
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||259.29438214165|259.29438214165|259.29438214165|259.29438214165|259.29438214165|259.29438214165|256.3678809824|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183||-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183||256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097||256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.50517726473|255.13608730734|255.13608730734|255.13608730734|255.13608730734|249.49507510331|248.95704043869|246.05947201521|245.69942657451|245.38158535406|244.6809298666|241.25018174468|231.1229877187|223.53814619051|223.53814619051|223.53814619051|222.34735999059|222.34735999059|222.34735999059|222.34735999059||222.34735999059|222.34735999059|222.34735999059|222.34735999059|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-250.63504518408|-255.44517047571|-255.44517047571|-255.44517047571|-264.31654089084|-264.31654089084|-267.44226368921|-268.73046984516|-268.73046984516|-271.81577761794|-275.94112145266|-276.39620530414|263.35733913863|263.35733913863||263.35733913863|263.35733913863|263.35733913863|263.35733913863|263.35733913863|263.35733913863|263.35733913863|263.09979666028|263.09979666028|263.09979666028|263.09979666028|263.09979666028|263.09979666028|263.09979666028|263.09979666028|263.09979666028|262.64518352509|262.64518352509|262.64518352509||257.30853352018|254.35557984718|252.90670404841|-266.91290156536|-266.91290156536|-266.91290156536||-268.69516274324|-269.45685129024|-271.35956217744|-271.35956217744|-272.41063210145||-272.98681615873|-273.93452765195|-278.16893351573|-279.29214014497||-279.72072341141|-279.95274403025|-280.11498400822|-281.3427461745|-288.14056758104|-288.69644905923|-290.89243885542|-291.13866293723|-291.87673475182|-291.87673475182|-291.87673475182|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362||276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|275.00065187323|275.00065187323|275.00065187323|258.84035653378|258.84035653378|258.84035653378|258.84035653378|256.63427913746|244.06299482845|244.06299482845|243.2146214074|243.2146214074|243.2146214074|243.2146214074|243.2146214074|242.66620091002|242.20052834132|237.78419198569|237.04380978011|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|233.04847498153|-247.0241836785|-247.0241836785|-247.0241836785|-247.0241836785|-247.0241836785|-247.0241836785|-249.37720407366|-250.71077637009|-252.12181666226|-252.12181666226|-256.28980046214|-258.83131791583||-258.83131791583|-258.83131791583|-258.83131791583|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-265.37187816486
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||223.4089668617|223.4089668617|223.4089668617|223.4089668617|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.76964994664|-235.36643549503|-235.36643549503|-235.36643549503|-235.53422869651|-235.53422869651|-236.25689293509|-236.56407382907||-236.56407382907|-236.67452396752|-238.41672681145|-238.41672681145|-238.62597416035|-238.79163432774|-241.75654427936|230.19533271834|230.19533271834|230.19533271834||230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|229.79259618173|229.14510062944|227.09424044481|227.09424044481|226.2163991596||223.37321616827|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547||-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|224.94144342925|224.94144342925|222.23270817361|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-236.18318894765|-238.24137662649|224.39052145177|224.39052145177|224.39052145177|224.39052145177|224.39052145177|224.39052145177|221.83724660006|221.82080050247|221.82080050247|221.82080050247|220.01341444884|220.01341444884|220.01341444884|220.01341444884|220.01341444884||220.01341444884|218.00547487837|218.00547487837|217.00618492345|215.50307863266|215.50055628917|214.74893708914|213.8457623134|212.24942998202|211.26990882594|211.26990882594|208.77298727784|205.56847879369|205.56847879369|204.45715757135|204.45715757135|204.45715757135|204.45715757135|204.45715757135||203.71134488586|201.10279165378|-209.37473620104|-209.37473620104|-209.37473620104|-209.37473620104||-209.37473620104|-209.37473620104|-209.37473620104|-210.00851205905|-210.16771098331||-210.37694985287|-211.26492454627|-213.5857424429|-213.62023663594||-213.62023663594|-213.62023663594|-215.43383158659|-215.88509261845|-216.87519124083|-219.29687386676|-222.18069501634|-222.4113401386|-224.12093077466|-224.6254733488|-226.46885802183|-229.30925546127|219.8175231836|219.8175231836|219.8175231836|219.8175231836|219.8175231836|219.8175231836||219.715582095|217.18202867598|215.47781001297|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|214.73095025527|214.27037143163|212.58485433186|209.13485486336|208.33945970875|206.91905614429|206.91905614429|206.91905614429|206.91905614429|206.91905614429|206.71117763048|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|204.62080151304|203.296900958|203.296900958|201.38480124891|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031||-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||-317.67704702331|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-329.50072119061|-329.50072119061|-329.50072119061|-342.14358798468|-355.55648603929|328.91151890377|328.91151890377|328.91151890377|328.91151890377|328.91151890377||328.91151890377|328.91151890377|328.91151890377|328.91151890377|328.91151890377|328.91151890377|326.28321606692|326.28321606692|326.28321606692|326.28321606692||326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|324.80855726728|324.45301825433||324.45301825433|324.45301825433|324.45301825433|324.45301825433|323.47857437416|323.47857437416|323.47857437416|323.47857437416|323.47857437416|321.04785919503|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507||-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-373.67998360684|-386.31053510298|-393.58725023921|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-403.12999033309|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-410.55474405838|-410.55474405838|-410.55474405838|-410.87490472016|-410.87490472016|-410.87490472016|-410.87490472016|-410.87490472016|-410.87490472016|-410.87490472016||-414.15289570686|-417.09770754675|-417.09770754675|384.66359194675|384.66359194675|384.66359194675|384.66359194675|384.66359194675|384.66359194675|384.66359194675|384.66359194675|384.66359194675|384.40062556933|384.40062556933|379.78012928113|377.56238051636|374.82645104529|374.82645104529|371.49382181301||370.14450286827|370.14450286827|370.14450286827|370.14450286827|360.656674533|360.34066963089||360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089||360.34066963089|360.34066963089|360.34066963089|360.34066963089||360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089|360.34066963089|358.08018366377|358.07111965831|358.07111965831|358.07111965831|356.66253068194|356.66253068194|356.66253068194||356.66253068194|347.23128859478|-378.77996743964|-378.77996743964|-378.77996743964|-378.77996743964|-378.77996743964|-385.91772878222|-396.85276240831|360.523911073|360.523911073|360.523911073|360.523911073|360.523911073|360.523911073|360.15674649613|360.15674649613|360.02744951664|355.12019401588|-347.10401348496|-347.77019600103|-347.77019600103|-352.08497309035|-352.08497309035|-356.94442064834|-361.08879346398|-365.1428369896|339.6057929643|339.6057929643|339.6057929643|339.6057929643|339.6057929643|335.36582095161|335.36582095161|335.36582095161|335.36582095161|335.36582095161|333.54597073354|333.54597073354|333.54597073354|333.54597073354|333.54597073354|333.54597073354|333.35772260867|323.61637045766|321.24988818346|321.24988818346|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158||321.23808961158|321.23808961158|317.08898994928|314.36035335807|314.36035335807|313.99261674117|313.09594948238|311.28091764049|311.28091764049|311.28091764049|310.84861702635
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||105.28250917382|104.74419013526|104.74419013526|104.74419013526|104.74419013526|104.74419013526|104.40853179563|104.40853179563|104.07169918075|103.23883188052|102.20620492082|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301||-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-108.07772331224|-108.07913390116|-108.07913390116|-108.07913390116||-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116||-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-110.45098443512|103.61376214398|103.61376214398|103.61376214398|103.61376214398|103.61376214398|103.10804081602|103.10804081602|103.10804081602|102.33183232849|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332||-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|104.05001151585|104.05001151585|103.70222947358|103.32636745505|103.17235637298|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.13436656182|102.13436656182|102.13436656182|102.13436656182|102.13436656182|101.54929897725|100.7789951167|100.7789951167|100.7789951167|99.378887159021|99.164318489136|98.27298734696|98.27298734696|98.0908160531||97.825350797118|97.485395895046|96.155435017526|95.610481504798|95.317604317341|95.317604317341|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927|95.273309095927||93.808677417512|91.907422099373|-96.955707089285|-96.955707089285|-96.955707089285|-96.955707089285||-96.955707089285|-96.955707089285|-96.955707089285|-98.172657007034|-98.172657007034||-98.172657007034|-98.172657007034|-98.172657007034|-98.172657007034||-98.172657007034|-98.172657007034|-98.172657007034|-98.172657007034|-98.431219306318|-99.255797296463|-99.675328260989|-100.4059263935|-100.83208706537|-101.07325613547|-101.07325613547|-101.25218224579|-102.17890024245|-102.42870757094|97.952273740641|97.952273740641|97.952273740641|97.952273740641||97.952273740641|96.976418166549|96.456020202008|96.380020819072|94.978357432025|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-100.02093239263|95.914766431262|95.914766431262|95.914766431262|95.914766431262|95.914766431262|95.914766431262|95.502241479478|94.96748814221|94.216656204018|93.682395188844|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|91.817828629234|91.817828629234|91.817828629234|91.817828629234|91.355730782455|91.355730782455|91.355730782455|90.6813650777|89.972630254655||89.47236160904|89.326436509687|89.326436509687|89.219181354642|89.219181354642|88.64770328535|88.143005922253|86.938338574232|86.288987592924|85.432824459206|85.432824459206
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||-83.888638080002|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.792882242013|79.116263701999|79.116263701999|79.116263701999|79.116263701999|79.116263701999|79.116263701999||79.116263701999|77.744182721866|76.556592031864|76.42454512533|75.443973952562|75.443973952562|74.287235717012|73.824716863845|72.134559129952|72.134559129952||72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.270898424677||71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.020997774923|70.948882636126|70.948882636126|70.202367527282|69.009299948255|67.300038428682|67.300038428682|67.300038428682|67.169323597889|67.169323597889|66.582006095229|64.176670946874|62.968525478352|62.614466955385|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977||-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-74.583527458696|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.872908337783|-77.597117035335|-79.489529283782|-80.13631992372|-80.13631992372|-81.79603519819|-81.79603519819|-81.79603519819|-81.79603519819|-81.79603519819|76.633833433017|76.633833433017|76.633833433017|76.633833433017|76.633833433017||76.633833433017|76.633833433017|76.633833433017|76.633833433017|76.633833433017|76.633833433017|76.633833433017|75.771477726681|75.097753555226|74.91680285598|74.91680285598|74.67296120486|74.251624391712|73.624025660794|73.307252175324|73.172073761024|73.172073761024|73.066818774235|73.066818774235||71.424796806984|70.645607563315|70.356788419417|-74.540911858548|-74.540911858548|-74.737121998457||-74.805393111653|-74.805393111653|-74.805393111653|-74.805393111653|-74.805393111653||-74.805393111653|-74.805393111653|-74.942014272071|-74.942014272071||-74.942014272071|-74.942014272071|-74.942014272071|-74.942014272071|-75.026269623101|-75.026269623101|-75.026269623101|-75.026269623101|-76.071963518263|-76.924958990018|-77.476624168732|-78.259027125414|72.775091012102|72.775091012102|72.775091012102|72.775091012102|72.775091012102|72.775091012102||72.775091012102|72.775091012102|72.258432847241|70.89881990351|70.590629343608|69.890069753026|69.890069753026|69.890069753026|69.176745289007|68.667891547316|68.667891547316|68.019882464004|67.606470123695|67.606470123695|67.606470123695|67.606470123695|62.134237933196|62.134237933196|62.134237933196|62.134237933196|62.134237933196|62.010266489494|61.520020373119|61.234190710665|61.22326401459|60.863707798337|60.863707798337|60.549396163462|60.387386567326|60.075705059074|59.525229038687|58.81497633666|58.001640348635|57.019601641984|54.247335445981|53.906094012561|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.559936942225|-57.635762785944|-58.830757987687|-58.830757987687|-59.546950327234|55.031401171992|55.031401171992|55.031401171992||54.560445907723|53.740493486337|53.445367742375|53.445367742375|53.445367742375|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||157.992274696|157.992274696|157.992274696|154.71752615148|153.53361179424|153.53361179424|152.94012845437|152.91125502499|152.69167174136|151.41296978831|149.88135338756|148.76177767617|148.42975212582|147.7869175435|147.69376251442|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825||145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825||145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|144.56087256159|142.92708577807|142.44496952672|142.44496952672||141.09658573357|141.09658573357|141.09658573357|141.09658573357|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|140.73475185523|140.73475185523|140.73475185523|140.73475185523|140.73475185523|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765||-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-153.36859153405|-153.84718093492|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|145.99600549247|145.99600549247|145.99600549247|145.99600549247|145.99600549247|145.99600549247|145.99600549247|145.50194322297|143.47878182407|142.34783419499|142.1527143996|141.91953177375|141.80638197741|141.80638197741|141.80638197741|141.80638197741|141.80638197741||140.78293099758|139.47770887345|136.1452251643|134.78573045074|134.78573045074|134.78573045074|133.82220341694|132.04745183534|130.08660470718|129.47373249929|129.47373249929|129.47373249929|129.47373249929|129.47373249929|129.23886164472|125.85429444629|124.77931092499|124.77931092499|124.40312060513||-131.30676180943|-131.30676180943|-131.30676180943|-131.30676180943|-131.30676180943|-131.30676180943||-131.30676180943|-131.30676180943|-131.37947558161|-131.37947558161|-131.37947558161||-131.37947558161|-131.37947558161|-132.80052628778|-133.13688883204||-133.13688883204|-133.13688883204|-133.27710166926|-134.18345192797|-135.16716563842|-135.35867245792|-135.35867245792|-135.35867245792|-135.58151877514|-135.58151877514|-137.08501289279|-137.69890772403|-138.84490316776|-140.06599382192|-140.52944049604|-140.86326620057|132.89267470706|132.89267470706||132.89267470706|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|129.12890131809|126.16536180541|126.16536180541|126.16536180541|126.0947731233|126.0947731233|126.0947731233|126.0947731233|125.02140980036|124.02879354988|123.31754157317|-129.10642535386|-129.10642535386|-129.10642535386|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|122.97823296089|121.74692324024|121.48546141584|121.48546141584|119.96940103062|118.88296303347|118.88296303347|117.82857073231|115.85869278824||115.50076405114|115.43514266507|115.43514266507|113.95503408546|113.95503408546|112.99587146038|111.29208046854|110.83756086721|110.83756086721|110.83756086721|110.83756086721
00485|8117|/equities/western-digital|SnP500/R1000VALUE||69.556738446934|69.556738446934|65.264358536675|65.264358536675|64.201080433401|64.201080433401|64.201080433401|63.865537468833|63.865537468833|63.865537468833|63.394209773719|63.053375426879|63.053375426879|63.053375426879|61.841478861088|61.841478861088|61.841478861088|61.841478861088|61.841478861088|61.841478861088||61.841478861088|59.87052338732|59.549274928932|59.549274928932|58.925306434504|58.782004377436|58.072228772984|56.764974761391|54.972750107871|54.944446369925||54.542716340797|54.491074805543|52.614248758207|52.463243588677|52.463243588677|52.463243588677|52.463243588677|52.463243588677|51.760823259608|50.553695053808|49.73243749909|48.460485016554|48.312228877479|48.312228877479|48.312228877479|47.826364419123|46.812072221063||46.634218145116|46.634218145116|46.634218145116|46.634218145116|45.60227670285|45.60227670285|44.751140484245|44.485433244078|43.449974324271|42.644606565949|40.199462931241|40.199462931241|39.915956579156|39.915956579156|39.915956579156|39.915956579156|39.233841881164|37.523157527058|35.63433967918|35.003989498813|34.523877559987|33.041528952218|-38.893069848766|-38.893069848766|-38.893069848766||-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-43.282579432317|-44.869656648913|-44.869656648913|-44.869656648913|-46.364064418252|-47.580602446062|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-49.722902865327|-50.744192118023|-52.473546551967|-54.268385515505|-57.209875117732|-57.979860529848|-58.883159466668|-58.883159466668|-59.43240019578|-60.212664993805|-62.045734838427|-62.949284080864|-64.205944383807|-64.494824449958||-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.081707245146|-70.236896786463|63.173334831382|63.173334831382|63.173334831382|63.173334831382|60.572317276161||60.164096929584|60.164096929584|60.164096929584|60.164096929584|60.164096929584|60.164096929584||60.164096929584|60.164096929584|60.164096929584|-65.600115054323|-65.600115054323||-65.600115054323|-65.600115054323|-67.181240763348|-67.967493662609||-67.967493662609|-67.967493662609|-67.967493662609|-68.648325850978|-72.008921078712|-72.008921078712|-72.31046679712|-72.396627248401|-74.668756923272|66.810249473569|66.810249473569|66.810249473569|66.810249473569|66.810249473569|66.810249473569|66.810249473569|66.810249473569|65.871390185883||65.157102410584|64.612335859173|62.357594263148|-68.436922870037|-68.436922870037|-68.436922870037|-68.436922870037|-68.436922870037|-68.436922870037|-69.261581246452|-69.428701418855|-71.34050244117|-71.781030829432|-71.781030829432|-71.781030829432|-71.781030829432|-71.781030829432|-71.781030829432|-72.541701616713|-72.600778912912|65.534233093574|65.534233093574|65.534233093574|65.534233093574|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|61.410781394247|61.410781394247|61.410781394247|60.33022523957|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994||-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||-8.7536100006005|-8.8883825172491|-8.8883825172491|-9.0454249767802|8.1254464040211|8.1254464040211|8.1254464040211|8.0829958264487|-8.6555606503966|-8.6555606503966|-8.666178771708|-8.6863095195797|-8.7286776869062|-8.8651975358596|-8.9614360823753|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356||-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0530639384612|-9.0530639384612|-9.0530639384612|-9.0530639384612|-9.1472395524106||-9.1472395524106|-9.2180433918725|-9.2919931069227|-9.557214751863|-9.7502388590172|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.9305907799671|-10.013223073424|-10.070147988466|-10.181275841558||-10.183083954745|-10.360648993313|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.511152622988|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318||-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.898321472568|-11.040351641358|-11.152646025222|-11.216829203015|-11.241476798991|-11.243863133302|-11.264292111784|-11.29736940021|-11.29736940021|-11.29736940021|-11.385966000234|-11.483017958176|-11.495157213059|-11.495157213059|-11.495157213059|-11.495157213059|-11.627952331798|-11.683280461913|-11.76670047297|10.862005374879|10.862005374879|10.468894479507|10.129905115184|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386|-11.028759275386||-11.028759275386|-11.028759275386|-11.028759275386|-11.170621327238|-11.405690435653|10.49797501475|10.49797501475|10.084138710305|-10.761927760917|-10.761927760917|-10.786313790623|-10.786313790623|-10.786313790623|-10.803681433532|-10.803681433532|-10.803681433532|-10.815201455061|-10.852446006078|-10.937752744307||-10.937752744307|-10.937752744307|-10.937752744307|-10.937752744307|-10.937752744307|-10.948608262395||-11.006820527553|-11.126467536819|-11.17190803304|-11.182119833261|-11.219811001122||-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722||-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722||-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.258326077139|-11.381174293168|-11.381174293168|-11.405809604974|-11.405809604974|-11.405809604974|-11.405809604974|-11.405809604974|-11.524788604678|-11.551987845038|-11.668875489339|-11.887729981779|-11.887729981779|-11.887729981779|-12.135533813237|-12.157259309291|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.263795894695|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135||-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135
00487|955555|/equities/westrock-co|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||-27.003593537602|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.235016962956|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601||-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732||25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.590621768194|25.271523381557|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813||-26.857239916813|-27.003599381989|-27.465388219164|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-28.089971851564|-28.089971851564|-28.089971851564|-28.089971851564||-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-29.490542282078|-30.640880122685|-31.032198700522|-31.032198700522|-31.145775778663|-31.32797257287|-31.32797257287|-31.32797257287|-31.329968948968|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892||29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892|28.902898642608|28.902898642608|28.866204841477|28.679738053064|28.639987107097|28.272707237811|28.272707237811|28.272707237811|28.272707237811||28.272707237811|27.695132143227|27.695132143227|-29.242123314426|-29.242123314426|-29.242123314426||-29.549025849817|-29.690074422824|-29.690074422824|-29.690074422824|-29.690074422824||-29.690074422824|-29.690074422824|-29.781791281983|-29.781791281983||-29.781791281983|-29.781791281983|-29.781791281983|-29.86199164422|-30.938323498121|-31.263137711807|-31.848764726104|-32.123071375359|-32.675541830083|30.697997322976|30.697997322976|30.697997322976|30.697997322976|30.697997322976|30.697997322976|30.697997322976|30.697997322976|30.697997322976||30.54832992653|-32.236156877099|-32.236156877099|-32.236156877099|-32.236156877099|-32.296840703287|-32.473989844099|-32.724092359621|-32.724092359621|-32.750658427431|-32.974063885161|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.446741655979|-33.446741655979|-33.446741655979|-33.446741655979|-33.63721347243|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|31.589524225113|31.314471513824|30.887747745599|30.34805221567|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318||29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||-93.266631196298|-95.308410510264|-96.604850619857|-100.47659497109|-103.80019085666|-103.80019085666|-103.80019085666|-103.80019085666|-103.80019085666|-103.80019085666|-105.25243136905|-106.9227026571|-109.59216505832|100.79557300396|100.79557300396|100.79557300396|100.79557300396|100.79557300396|100.79557300396|100.79557300396||100.79557300396|97.253918497515|94.857388859272|91.892215072314|88.939570651232|88.064114887444|88.064114887444|88.064114887444|85.081682557229|84.926319089603||84.441941118981|84.419884205688|83.349977388237|83.292754162522|79.861550353156|79.861550353156|79.182276644295|77.644195254186|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542||-84.504604008542|-85.198616083846|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.6162607296|-86.07408474953|-86.07408474953|-86.07408474953|-86.07408474953|-88.119816134054|-89.273267452009|-89.739801756709|-89.739801756709|-89.739801756709|-89.739801756709|-89.739801756709||-91.474225750863|-92.960757934716|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-97.212908141507|-97.740037281508|-97.740037281508|-97.740037281508|-99.405877147775|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-101.48153812955|-101.48153812955|-101.48153812955|-101.48153812955|-101.48153812955|-101.48153812955|-104.93517401561|-109.48019475787|-109.73515645417|-109.73515645417|-109.73515645417|-109.73515645417|-109.73515645417|-109.73515645417|-109.73515645417|-109.73515645417|-109.73515645417||-109.73515645417|-109.73515645417|-109.73515645417|-112.17073251309|-114.11775675418|-115.30999154246|-115.30999154246|-115.30999154246|-115.30999154246|-117.59277904471|-123.19397595679|-125.0216057384|124.57111928657|124.57111928657|124.57111928657|123.7316494895|123.7316494895|123.18802695285|122.29196988224||120.6431204597|119.68271764019|119.68271764019|114.88634886454|110.06927887279|-119.50904078152||-119.50904078152|-121.67880794369|-121.90668219082|-121.90668219082|-121.90668219082||-121.90668219082|-121.90668219082|-123.84465110028|-123.87059513941||-123.87059513941|-123.87059513941|-124.1260091664|-125.06562613134|-127.90827474202|115.46984867085|115.46984867085|115.46984867085|115.46984867085|115.46984867085|113.91871816835|110.96635714859|-117.1854240118|-117.1854240118|108.5434616257|108.5434616257|108.5434616257|108.5434616257||108.5434616257|108.5434616257|108.5434616257|106.53168949937|106.53168949937|106.53168949937|106.53168949937|106.53168949937|106.53168949937|106.53168949937|104.41737413246|103.35154109333|103.35154109333|100.74325881002|100.74325881002|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|-108.26377936155|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|98.160162387504|95.789332019711|95.789332019711|95.109837226762|94.873932873631|94.873932873631|94.643254849011|93.813064571546|-101.15286350097|-101.15286350097|-101.15286350097|-102.27651362778|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753||-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753
00490|8122|/equities/williams-cos|SnP500/R1000VALUE||-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-62.097036275319|-62.097036275319|-63.166707896581||-63.335784805473|-63.508651191058|-65.354961216518|59.002654168265|58.902671281118|57.762627751318|57.545579223201|57.545579223201|57.545579223201|57.545579223201||57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.149026319236|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432||-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432||-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.955070948662|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.298572098448|55.073970091822|54.639238424304|54.077155293362|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241||-59.284938366241|-59.284938366241|-59.284938366241|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-59.803848721335|-61.038976114933|56.10639588817|56.10639588817|56.10639588817|56.10639588817||55.358497381034|54.690623124244|54.641181557049|53.495756776984|53.060341374095|53.060341374095||53.060341374095|53.060341374095|53.060341374095|53.060341374095|-56.149165509895||-56.149165509895|-56.149165509895|-56.149165509895|-56.149165509895||-56.149165509895|-56.149165509895|-56.149165509895|-56.149165509895|-56.638018050409|-56.858153041443|-57.615590501981|-58.219546451786|-58.836443685507|-58.836443685507|-58.836443685507|-59.562287076365|-59.562287076365|-59.562287076365|-59.562287076365|-60.087542993107|-61.175882213953|56.634232561356||56.634232561356|56.634232561356|56.634232561356|56.634232561356|55.889423838993|55.505498771028|54.764831838956|54.037312942468|53.998006160737|53.998006160737|53.998006160737|53.998006160737|53.998006160737|53.078338101706|52.316282499966|52.316282499966|50.256980089278|50.061149806402|50.061149806402|50.061149806402|50.061149806402|50.061149806402|50.061149806402|50.061149806402|49.905359500671|49.792010247735|49.632788062126|49.50893208719|49.219922778085|49.184914214826|48.582632073005|48.028426992845|48.028426992845|47.242141365951|47.17061099931|47.17061099931|47.17061099931|47.17061099931|46.358701069315|45.364779294817|44.518754973775|43.908698216468|43.908698216468|43.908698216468|43.908698216468|43.908698216468|43.908698216468|43.522720910211|43.392473992581|43.392473992581|43.392473992581|43.392473992581|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471||43.347218055471|43.325238029048|43.325238029048|43.325238029048|43.325238029048|42.733485954652|42.309982478232|42.088317851594|42.088317851594|42.088317851594|41.481740717945
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||296.41067928311|296.41067928311|296.41067928311|296.41067928311|296.41067928311|296.41067928311|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043||-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043||-312.87334247043|-312.87334247043|-314.2808158104|-314.2808158104|-314.2808158104|-314.2808158104|-318.36369060856|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418||299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.07358398747|299.07358398747||299.07358398747|299.07358398747|299.07358398747|295.72009447229|-327.30824077564|-327.30824077564|-327.30824077564|-327.30824077564|-327.30824077564|-341.97415614611|323.63304059835|323.63304059835|323.63304059835|323.63304059835|323.63304059835|323.63304059835|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-343.22503310337|323.89195911258|323.89195911258|323.89195911258|323.89195911258|323.89195911258|323.89195911258|323.89195911258|320.23663215471|319.51958253464|317.05487503036|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654||315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|315.86983551654|313.58588417611|313.58588417611|313.58588417611|310.66458308522|-323.18358853067|-323.18358853067|-323.18358853067|-323.18358853067||-323.18358853067|-323.18358853067|-323.18358853067|-323.18358853067|-323.18358853067|-323.18358853067||-323.18358853067|-323.18358853067|-323.72399831044|-325.46415122601|-325.75173803285||-325.75173803285|-325.75173803285|-325.75173803285|-325.75173803285||-325.75173803285|-325.75173803285|-325.75173803285|-325.75173803285|-325.87468980104|-326.83855303957|-327.36724231166|-327.36724231166|-327.36724231166|-327.36724231166|-328.54693420643|-334.57241126916|315.17013013614|315.17013013614|315.17013013614|307.90207839291|306.27954194919|306.27954194919||303.65336712616|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|299.62895483237|299.06663316335|289.0800846135|289.0800846135|289.0800846135|289.0800846135|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.05990388475|281.05990388475|281.05990388475|281.05990388475|281.00267640841||279.95186701628|278.50291116557|278.50291116557|275.7684951129|272.92556611403|272.92556611403|272.92556611403|270.67895170168|269.3905008735|269.04659510081|269.04659510081
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||-1020.4767057576|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971||-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1083.2813795778|-1083.2813795778|-1083.2813795778|-1093.0926868355||-1097.1057590816|-1112.7747705616|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1038.4827049581|1038.4827049581|1038.4827049581|1038.4827049581|1038.4827049581|1037.1834180451|1037.1834180451|1037.1834180451||1037.1834180451|1037.1834180451|1037.1834180451|1037.1834180451|1037.1834180451|1030.2123698765|1013.3603833046|1003.3254272504|1000.4416029236|987.30324451361|987.05828442324|987.05828442324|987.05828442324|987.05828442324|987.05828442324|980.19077094118|964.89865391034|931.84578421136|930.90269063457|930.90269063457|926.73631343294|915.04096621555|-1003.5503737328|-1003.5503737328|-1003.5503737328||-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1023.7474368398|-1023.7474368398|-1023.7474368398|-1023.7474368398|-1023.7474368398|-1023.7960818945|-1045.7926630194|-1045.7926630194|-1045.7926630194|-1045.7926630194|-1045.7926630194|-1045.7926630194|-1050.0934950704|-1057.1640671501|-1057.1640671501|-1057.1640671501|-1057.1640671501|-1057.1640671501|-1060.8099077818|-1070.6151753131|-1074.6054240911|-1074.6054240911|-1081.9399290846||-1090.9133502958|-1094.3835470409|-1096.6764821179|-1106.8345504964|-1106.8345504964|-1113.4389021358|-1114.5736093473|-1114.5736093473|-1125.8922243883|-1125.8922243883|-1138.6013186563|1070.1420368575|1070.1420368575|1070.1420368575|1067.4953227995|1064.9731029933|1064.9731029933|1060.4473347603|1057.4536426265||1044.8054796544|1043.6028057076|-1105.5024439625|-1105.5024439625|-1105.5024439625|-1105.5024439625||-1105.5024439625|-1105.5024439625|-1105.5024439625|-1105.5024439625|-1109.0093886909||-1110.9648521805|-1112.33313925|-1128.9257509679|-1140.4363948471||-1142.7980816255|-1142.7980816255|-1147.4690327523|-1152.3677864999|-1166.0264495181|-1179.6076761139|-1195.0244117195|-1197.2518420147|-1205.5570732672|1152.1209410393|1152.1209410393|1152.1209410393|1152.1209410393|1152.1209410393|1152.1209410393|1152.1209410393|1152.1209410393|1152.1209410393||1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1129.108693575|1124.2018524531|1108.9220886631|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1057.7571399772|1050.8451118562|1042.8558479706|1042.8558479706|1016.0753250563|992.26887980366|992.26887980366|992.26887980366|992.26887980366|992.26887980366|992.26887980366|992.26887980366|991.2549125722|991.2549125722|991.2549125722|991.2549125722|988.52876706156|988.0836753967|988.0836753967|975.7831683824|975.46408628861|964.21452092506|962.46782503501|945.34923606863|938.69583019669|929.97728013391|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682||925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|102.70209195817|102.08445661701|102.08445661701|98.590154416446||97.441003754276|95.098334368222|92.074818355235|87.14424041288|86.930546479942|85.959642946192|85.287249418837|-91.337760617706|-91.337760617706|-91.337760617706||-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-92.339620460375|-94.228576515895|-94.530085509333|-96.804301300796|89.250243136757|89.250243136757|89.250243136757|89.250243136757||89.250243136757|89.250243136757|89.250243136757|89.250243136757|89.250243136757|89.250243136757|89.250243136757|88.280826300905|86.855415894506|84.870241564642|78.953536583462|76.526703703711|75.710503114937|74.947784544889|74.784813485614|73.626368825161|73.135094861707|73.135094861707|73.135094861707|73.135094861707|71.883973894871|69.97080592133|-79.822352937032|-79.822352937032|-79.822352937032||-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-85.657616459848|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-91.99697595866|-93.413863990389|-94.139333415931|-94.139333415931|-94.139333415931|-94.139333415931|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551|83.294791155304|82.835392560391||78.79126929114|-84.135378721935|-84.135378721935|-84.425417241766|-86.703241464511|-88.024711314192|-88.365786330955|-88.745321451576|81.940218643621|81.940218643621|81.940218643621|81.940218643621|-88.273178466844|-88.273178466844|-88.273178466844|-88.273178466844|-88.273178466844|-88.273178466844|-88.273178466844||-88.273178466844|-88.273178466844|-88.273178466844|-88.273178466844|-89.186151795001|-89.186151795001||-89.186151795001|-91.656837362284|-92.136625518321|-92.136625518321|-93.063240305052||-93.436915785588|-93.94546106846|-95.980066707739|-96.376682220429||-96.376682220429|-96.950757700569|-97.831399818666|-98.000445785795|-99.374931477071|-99.374931477071|-99.826408967443|89.875132557507|89.875132557507|89.875132557507|89.875132557507|89.875132557507|88.09670079011|88.09670079011|88.09670079011|88.09670079011|88.09670079011|85.089722300978||85.089722300978|84.719103320404|84.719103320404|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.827106507056|-93.827106507056|-93.827106507056|-94.892292438015|-94.892292438015|-98.183658213599|-102.48209719656|-103.20508739681|-103.74232156775|-105.17230328478|-105.9666023362|-105.9666023362|-106.08681126733|-106.08681126733|-106.13367823649|-106.67639022463|-106.67639022463|-107.20086320969|-107.20086320969|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|96.887098337327|93.352282849255|93.352282849255|90.622259501288|90.041397919996|88.501558585017|84.377840142613|79.213659245739|79.213659245739|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774||-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||-5.3691630399505|-5.9846254229854|-6.5056950913878|5.323127103201|5.323127103201|5.323127103201|5.323127103201|5.323127103201|4.668474542158|-5.7283525312946|-5.7283525312946|-5.7283525312946|-5.7283525312946|-5.8715028061917|4.9644913550553|4.9644913550553|4.9644913550553|4.9644913550553|4.9644913550553|4.9644913550553||4.9644913550553|4.9364016979202|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924||4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7266173200163|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333||-5.6005720001333|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.7399081203995|4.5277088719008|4.4616210546093|4.28541242701|4.184346989594|3.9684409872272|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539||-4.9651925484539|-4.9651925484539|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-5.4304596764457|-5.7449810601326|-5.7449810601326|-5.7857510355945|-6.1303925391899|-6.1303925391899|-6.1303925391899|-6.2482139663416|-6.4060712474935|-6.4761903173783|-6.6518781325397|-6.692596621907|-6.692596621907|-6.692596621907|-6.8603853071136|-7.0282058544074|-7.1460619576677|-7.214183818127|-7.214183818127|-7.214183818127|-7.214183818127|-7.360759879511|-7.4119552786278|-7.6616168215459|-7.898324325635|-8.0831382572143|-8.2744925352698|-8.6312584184679|-8.8412635148641|-8.8412635148641|-8.9350150758554|-9.1389057563996|-9.1416847763946||-9.1416847763946|-9.1416847763946|-9.1416847763946|-9.254649460149|-9.2596104275653|-9.4201223995365|-9.7001364127438|-9.7291495230513|-9.7291495230513|-9.8562774555239|-10.129752624515|8.5411801670917|8.5411801670917|8.5411801670917|8.5411801670917|8.5411801670917|8.3278883061449|8.3278883061449|8.2698980527498||8.1590392193641|8.1590392193641|8.1590392193641|8.1590392193641|8.1590392193641|8.1590392193641||8.1590392193641|8.1590392193641|8.1590392193641|8.1590392193641|8.1590392193641||8.1590392193641|8.1590392193641|8.1590392193641|8.1590392193641||8.1590392193641|8.1590392193641|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727||-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.5492430192628|-9.6131392681057|-9.6131392681057|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8194905871978|-10.179989774451|-10.239433137825|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.7869322419391|-11.005650533128|-11.005650533128|-11.005650533128|-11.005650533128|-11.005650533128|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.175502796868|-11.352164369429|-11.352164369429|-11.68823767327|10.322238610786|10.322238610786||10.322238610786|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||133.59914028597|131.65738097774|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|126.57734236542|126.13060960394|126.13060960394|126.13060960394|126.13060960394|126.13060960394|126.13060960394|125.92900675251|125.92900675251|125.92900675251||125.92900675251|124.76528568746|123.57920859127|122.929749414|122.929749414|122.929749414|122.30785781203|122.30785781203|122.30785781203|122.30785781203||122.30785781203|122.30785781203|122.30785781203|122.30785781203|122.30785781203|122.30785781203|122.30785781203|121.87975513999|121.48774703236|121.48774703236|121.48774703236|120.65716498184|120.65716498184|120.65716498184|120.65716498184|120.65716498184|120.65716498184||120.65716498184|120.65716498184|120.65716498184|120.65716498184|120.36962787628|119.82791828579|119.67554428932|119.67554428932|119.67554428932|118.38004973594|114.8656101565|113.95734324504|113.70444045114|113.70444045114|113.70444045114|113.63854191091|110.99971106081|108.28490048017|106.93877729405|105.66729072982|105.12342266964|103.60069407276|-115.59998091378|-115.59998091378|-115.59998091378||-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-116.64340166161|-122.86711283866|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-127.61141966172|-129.02603147635|-129.80489601702|-130.69922290136|-130.69922290136|-130.96021308158|-132.14839044384|123.5542200307|123.5542200307|123.5542200307|123.5542200307|123.5542200307|123.5542200307|123.5542200307|123.50535011948|123.50535011948|123.50535011948|123.50535011948|123.50535011948|123.50535011948|123.50535011948|123.50535011948|123.50535011948||123.50535011948|123.50535011948|123.50535011948|123.50535011948|123.47352365433|123.47352365433|121.8522448427|121.43360338018|119.96872424865|115.83715687887|115.83715687887|115.83715687887|115.83715687887|115.67841031348|115.67841031348|115.67841031348|115.57457984273|115.57457984273|114.74730791852||-120.78951348385|-120.78951348385|-120.78951348385|-120.78951348385|-120.78951348385|-120.86726261864||-121.33383599133|-122.57058250474|-122.80054355722|-122.80054355722|-122.80054355722||-122.80054355722|-122.80054355722|-124.90137408002|-124.90137408002||-124.90137408002|-124.90137408002|-125.16433040548|-125.84536204789|-127.53484636384|-128.42372370911|-128.89138491596|-128.89138491596|-130.1526498049|121.81422966194|121.81422966194|121.81422966194|120.81898143491|120.81898143491|120.81898143491|120.18607794703|120.18607794703|120.18607794703||120.18607794703|120.18607794703|120.18607794703|-128.81439884917|-128.81439884917|-128.81439884917|-128.81439884917|-129.15623545666|-129.15623545666|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-131.38190518995|-135.76544678631|-135.8605019563|-137.20648864385|-137.20648864385|-137.5494298259|131.18398278779|131.18398278779|131.18398278779|131.18398278779|131.18398278779|131.18398278779|131.06215491368|130.2729692997|128.85274024158|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-137.97497054949|-137.97497054949||-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||-151.77619953359|-151.77619953359|-151.77619953359|-151.77619953359|-153.08633189957|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|143.74572903088|142.95885472744|142.95885472744||142.21736179714|142.21736179714|141.56067780791|139.82933168424|139.82933168424|139.0512047875|138.84327624772|-146.38871793036|-146.38871793036|-146.38871793036||-146.98552734857|-148.27511885437|-150.08986216394|-150.08986216394|-150.08986216394|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.61972267681|-150.78469332118|-151.07125704442|-151.27169972167|-151.63884672308||-152.66538253519|-153.17015431427|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425||-156.31873531853|-156.99109883347|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-163.59183925758|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|150.70491920825|150.70491920825|150.70491920825|148.69935243788|146.50928007964|144.3476836461|144.3476836461|144.1635351466|141.6239317045|141.40270043583|141.34400898849|139.84814131978|139.84814131978||139.84814131978|138.7079398182|138.14362775874|138.14362775874|136.98347284608|134.0777473694|132.83805595569|124.38955895906|124.38955895906|123.59608536597|-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327||-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327|-131.13111411327|-132.93401666476||-134.99335083248|-137.70817294917|-138.63573369978|-138.63573369978|-138.63573369978||-138.63573369978|-138.63573369978|-138.63573369978|-138.63573369978||-138.63573369978|-138.63573369978|-138.63573369978|-138.63573369978|-140.09248341452|132.3914417468|132.3914417468|132.3914417468|132.3914417468|132.3914417468|132.33459684727|132.33459684727|132.33459684727|132.3005648555|132.3005648555|132.3005648555|132.3005648555|132.3005648555||132.3005648555|130.6939615609|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|131.03190723873|129.05905868187|-136.28326861442|-136.28326861442|-136.28326861442|-136.28326861442|-137.63696190583|-137.94607858379|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594||131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|130.96596714591|130.70690363354|130.68150815374|130.55725213562
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||-96.618155804783|90.962485717977|90.962485717977|90.962485717977|90.962485717977|90.962485717977|90.911715851056|90.157135603414|89.447069689991|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941||-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941||-96.207055802941|-97.032005464368|-97.335562559557|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-98.196345576286|-99.360110875235|-99.645588258674|-99.645588258674|-99.645588258674||-99.645588258674|-99.645588258674|-101.58648210518|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-105.79970104621|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599||-107.6948632102|-108.30596127563|-110.8005138509|-112.09421747905|-112.09421747905|-112.68190827615|-112.77017704918|-114.36574890298|-114.61749810292|105.80568731476|105.80568731476|105.5805614398|105.5805614398|105.2881024597|105.23970172117|103.82092059663|103.78651720771|103.78651720771|103.78651720771|103.78651720771|103.78651720771|103.78651720771|103.37062906434|101.60400584497|101.60400584497|101.60400584497|101.60400584497|101.60400584497|101.60400584497|99.824201801322|99.824201801322|99.824201801322|99.824201801322|99.824201801322|99.824201801322|99.824201801322|99.824201801322|99.824201801322|98.339530338736|-105.6074142913|-105.6074142913|-105.6074142913|-105.6074142913||-105.6074142913|-105.6074142913|-105.6074142913|-106.85323847444|-108.11359764372|-109.30788862743|-112.56931837442|106.22866766943|106.22866766943|106.22866766943|106.22866766943|106.22866766943|106.22866766943|106.22866766943|104.80074546617|104.6669409836|103.88548650616|103.79442840013|103.56603511609||102.29007470649|100.56303975363|-108.27991176742|-108.27991176742|-108.27991176742|-108.27991176742||-108.27991176742|-109.78186718745|-109.78186718745|-109.78186718745|-111.58762822464||-111.68370250805|-111.68370250805|-112.4115696383|-112.4115696383||-112.4115696383|-112.4115696383|-112.4115696383|-112.4115696383|-112.4115696383|-112.4115696383|-112.4115696383|-112.4115696383|-113.50286064683|-113.6922816782|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562||106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|103.00343406348|103.00343406348|103.00343406348|103.00343406348|103.00343406348|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-108.79615616755|-109.7012831895|-110.10392922477|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.73291928039|-112.4404614853|-112.4404614853|-114.67717503697|110.65823946875|110.65823946875||110.06582229316|109.32112589868|109.32112589868|109.32112589868|109.32112589868|108.51763461466|106.98292926545|105.46992242331|-111.86785302111|-111.86785302111|-111.86785302111
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||-56.135482079651|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.020893475446|53.020893475446|53.020893475446|53.020893475446|53.020893475446|52.652106387784|52.627616148713|52.239573617249|52.062582381864|51.687034801531||51.620040262063|50.54398148625|49.296608321853|49.013085860884|48.388983959263|47.569429020425|46.92049059988|46.92049059988|46.572897603985|46.572897603985||46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.296488526658|45.497697568818|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335||45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.212356815644|44.590117624411|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804||-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-51.990990534024|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-53.635169792906|-54.596299278224|-55.578944430842|-56.207159503846|-56.252399321561|-57.717123672931|-57.717123672931|-57.717123672931|-57.717123672931|-57.717123672931|-57.778469586338|-58.965522262747|54.19145417227|54.19145417227|54.19145417227||54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.19145417227|54.121059470857||-58.257971236786|-58.257971236786|-58.257971236786|-58.257971236786|-58.257971236786|-58.257971236786||-58.335182353153|-58.335182353153|-58.335182353153|-58.335182353153|-58.335182353153||-58.335182353153|-58.335182353153|-58.335182353153|-58.335182353153||-58.335182353153|-58.335182353153|-58.335182353153|-58.652422768423|-59.754360894969|-60.857622919933|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172|57.220622538172||57.220622538172|57.220622538172|57.220622538172|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|54.645930756504|54.645930756504|53.116024969751|53.116024969751|52.903917523153|48.947189495786|48.947189495786|48.947189495786|48.947189495786|48.947189495786|48.320211593557|48.154034605577|48.154034605577|48.154034605577|48.154034605577|48.154034605577|47.533809792056|47.533809792056|47.439270533473|47.439270533473|46.950299940011|46.386165099565|45.682963535988|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-49.132664483027|-49.385462011713|-49.831347374804|-50.265759090049|-50.265759090049|-50.265759090049||-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||-155.45758103483|-156.16231504141|-158.52567524011|-158.52567524011|-158.68192827506|-158.68192827506|-158.68192827506|-158.68192827506|-158.68192827506|-158.68192827506|-159.37839764802|-161.03669684958|-162.85911245955|-165.09456794143|-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327||-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327|-166.80365082296|-167.39516975121|-167.9128540381|-167.9128540381|-168.04624500493|-168.04624500493||-168.41832500276|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|159.73519315082|159.73519315082|159.73519315082|157.17798899895|156.75832175421|155.92591475565|154.78490531797|154.06989296669||151.59041595842|151.59041595842|151.59041595842|151.59041595842|149.62990909578|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381||-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-167.41261421292|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.25609630607|-171.44455087475||-175.63169561556|164.77902757307|164.77902757307|164.77902757307|164.77902757307|164.77902757307|164.77902757307|163.22391935609|161.82914882779|161.82914882779|161.82914882779|161.82914882779|160.49015078279|160.49015078279|159.71794249981|-172.30842525072|-172.30842525072|-172.30842525072|-172.30842525072||-172.30842525072|-172.30842525072|-172.30842525072|-172.30842525072|-172.30842525072|-172.30842525072||-172.30842525072|-172.30842525072|-172.30842525072|-172.30842525072|-172.81768755936||-172.81768755936|-173.24298726214|-174.94922938744|-174.94922938744||-174.94922938744|-175.80136951252|-176.72793498353|-177.5272792745|-181.03012211327|-185.53097589815|-186.17823787133|-186.17823787133|-186.17823787133|-186.17823787133|-186.17823787133|-186.17823787133|-186.17823787133|-186.17823787133|-186.24414440591|-186.24414440591|-186.24414440591|-186.59266590212||-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-187.16940020453|-187.16940020453|-188.91491210605|-191.23279750084|-191.23279750084|-192.20119034242|-192.20119034242|-192.20119034242|-192.20119034242|-195.9807673184|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|185.17832964141|182.51481308627|182.17117558797|182.17117558797|182.17117558797|182.17117558797|182.17117558797|179.16908710621|177.42620921822|174.69523107444|174.65276105575||174.4709975358|174.4709975358|173.95916823503|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344
00500|41239|/equities/servicenow-inc|R1000GROWTH||-1006.9549317508|-1021.378781872|-1021.378781872|-1021.378781872|-1021.378781872|-1021.378781872|-1021.378781872|-1021.378781872|-1026.5920567719|-1026.5920567719|-1026.5920567719|-1029.43965516|-1029.43965516|-1029.43965516|-1029.43965516|-1029.43965516|-1066.3701721287|971.10872445113|971.10872445113|971.10872445113||971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113||971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|971.10872445113|969.74322505313|969.74322505313|969.74322505313|969.74322505313|969.74322505313|969.74322505313|969.74322505313|969.74322505313|969.74322505313||969.74322505313|969.74322505313|969.74322505313|969.74322505313|969.74322505313|969.74322505313|961.68484152489|961.68484152489|952.00648624293|929.01331384305|900.39704277917|899.89768804891|892.02500549271|888.63710643571|888.63710643571|880.79682087149|866.34630758725|833.53888983151|833.53888983151|832.58122904456|831.99856951674|806.33564676664|-836.6568514943|-836.6568514943|-836.6568514943||-836.6568514943|-836.6568514943|-836.6568514943|-836.6568514943|-836.6568514943|-836.6568514943|-836.6568514943|-836.6568514943|-836.6568514943|-843.06454161802|-865.93748502444|-865.93748502444|-865.93748502444|-865.93748502444|-888.79315895185|-911.12366511143|-911.49190649601|-911.49190649601|-911.49190649601|-911.49190649601|-914.95543389422|-917.66141018851|-917.66141018851|-917.66141018851|-917.66141018851|-917.66141018851|-917.66141018851|-917.66141018851|-917.66141018851|-952.34933434574|-982.85872354605|-990.48017574949|-990.48017574949|-1002.7403999691|-1002.7403999691|-1002.7403999691|-1002.7403999691|-1002.7403999691|-1019.5754403411|-1040.3043765292|-1058.4009843651|-1069.8953390103|-1069.8953390103||-1069.8953390103|-1075.9414899594|-1087.2605401947|-1111.9142212287|-1126.506747817|-1131.7986691782|-1134.3224280845|-1134.3224280845|-1134.3224280845|-1134.3224280845|-1138.0886329735|-1138.0886329735|1076.1431603975|1076.1431603975|1064.9837360111|1064.9837360111|1058.8471700579|1054.3449119893|1028.3440170649||-1088.3668086641|-1088.3668086641|-1088.3668086641|-1088.3668086641|-1088.3668086641|-1108.1342497526||-1129.6447447338|-1136.843392433|-1136.843392433|-1136.843392433|-1136.843392433||-1140.632164281|-1143.5673610827|-1151.7416376121|-1151.7416376121||-1151.7416376121|-1151.7416376121|-1151.7416376121|-1151.7416376121|-1170.79101499|1077.097182565|1077.097182565|1077.097182565|1077.097182565|1076.4824448748|1062.5935101986|1062.5935101986|1062.5935101986|1054.2923021847|1034.0751260711|999.22222343766|999.22222343766|999.22222343766||999.22222343766|999.22222343766|993.53751009133|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|978.69625901146|965.88698375405|954.58666936757|950.36291442316|933.42603148798|908.69505139832|900.13136529514|900.13136529514|900.13136529514|900.13136529514|899.64942526722|899.64942526722|899.64942526722|899.64942526722|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|880.73607601265|876.19838591792|-939.46793020424|-939.46793020424|-939.46793020424|-939.46793020424|-939.46793020424|-939.46793020424|-944.3892914753|872.07677125574|872.07677125574|872.07677125574|872.07677125574|872.07677125574|872.07677125574|867.21364137465|851.68347169883|829.89554852388|829.10805033469|825.46711538924|814.34021121808|813.31681454786|792.83001366526|792.83001366526|788.18406823004|788.18406823004|788.18406823004|788.18406823004|788.18406823004||788.18406823004|779.01227834853|779.01227834853|779.01227834853|779.01227834853|779.01227834853|779.01227834853|779.01227834853|778.70018639203|765.65767441454|762.95989906195
00501|13933|/equities/the-blackstone-group|R1000GROWTH||166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|165.56463025238|158.7823665741|158.54007855534|158.54007855534|158.54007855534|157.05231116745|153.01979428897|151.89269027752|151.89269027752|151.62187449184|150.69319181141|147.41854889852|144.80782946462|144.23109985715||144.23109985715|141.4039757663|140.23903195145|140.23903195145|140.23903195145|135.77429026235|134.81987814319|134.81987814319|134.81987814319|134.81987814319||134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319||134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.64377821167|133.81809063178|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258||-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-153.22081693974|-153.22081693974|-153.22081693974|-153.22081693974|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-156.91594893441|-156.91594893441|-158.06104667436|-159.89172541048|-164.24429857891|-167.28300478902|-169.00321200651|-171.19436989137|-171.19436989137|-171.19436989137|-171.19436989137|-171.19436989137|-173.24178356935|-177.13489579944|-177.20999566423|-177.20999566423|-177.20999566423||-177.20999566423|-177.20999566423|-177.60277177347|-182.03251988637|-186.36390979806|-188.50479857573|-188.50479857573|-188.50479857573|-188.8003333106|-188.85648081196|174.57132968726|174.57132968726|174.57132968726|174.57132968726|174.57132968726|174.57132968726|171.90906460884|169.34945590558|169.34945590558||165.71356611851|-178.48479444826|-178.48479444826|-178.48479444826|-178.48479444826|-183.25810222984||-185.41573228424|-185.41573228424|-185.41573228424|-185.41573228424|-185.41573228424||-185.41573228424|-185.41573228424|-185.79249525322|-185.79249525322||-185.79249525322|-185.79249525322|-185.79249525322|-187.0633319247|-193.03607213367|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073|182.56671627073||182.56671627073|182.56671627073|182.56671627073|182.56671627073|176.40746506616|173.33051351888|171.99418867278|171.2813443441|171.2813443441|171.2813443441|170.45260421642|170.2856310607|170.2856310607|166.40348251672|164.41803538371|164.14226221562|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|157.55337359976|149.47052497413|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|146.51514331929|144.10739818757|144.10739818757|141.72155249059|138.69616807765|133.86963350316|131.52929706847|131.52929706847|131.52929706847|131.52929706847|131.52929706847|131.52929706847|131.52929706847||131.52929706847|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373
00502|961620|/equities/square-inc|R1000GROWTH||-81.274267463147|74.922140024891|74.922140024891|74.922140024891|74.922140024891|73.768938251472|73.768938251472|72.843821839201|72.268971897615|71.168858715177|65.366505512795|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538||63.7593317538|63.439810279287|62.371179054487|62.269087312738|60.42398971774|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454||59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|58.12419756854|57.684954526297|56.848836133073|56.232595228697|55.137420210199|55.137420210199|55.137420210199|54.339634719774|53.224591801878||50.213859691899|50.213859691899|50.213859691899|50.213859691899|50.176475496257|50.176475496257|50.176475496257|50.176475496257|47.926613669887|-56.695950209724|-56.695950209724|-56.695950209724|-56.695950209724|-56.695950209724|-56.695950209724|-56.900501343527|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694||-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-61.218230242616|-61.218230242616|-61.218230242616|-61.218230242616|-63.427477513294|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-66.061049738837|-66.061049738837|-67.490055180603|-69.950618215196|-70.500386604328|-71.060106988624|-71.060106988624|-75.16593630014|-75.16593630014|-76.092262811844|-76.092262811844|-76.671402581737|-79.132112962455|-84.347345650693|-91.176627729689|-91.176627729689|-91.176627729689||-91.176627729689|-91.176627729689|-91.176627729689|-93.288181726972|83.365205191628|83.365205191628|83.365205191628|83.365205191628|83.365205191628|83.365205191628|83.365205191628|83.365205191628|-91.671717323265|-91.671717323265|-91.671717323265|-91.671717323265|-91.671717323265|-91.671717323265|-91.671717323265||-91.671717323265|-91.671717323265|-91.671717323265|-91.671717323265|-91.671717323265|-94.170797415797||-95.88006425851|-95.88006425851|-95.88006425851|-95.88006425851|-95.88006425851||-96.267291026573|-97.652547789128|-99.948386245868|-100.1878440974||-100.1878440974|-100.1878440974|-100.47280079765|-101.3422245123|-103.07858489377|87.364514641663|87.364514641663|87.364514641663|87.364514641663|87.364514641663|87.364514641663|87.364514641663|87.364514641663|87.146766773749|86.46585095358|84.161724666903|84.161724666903|81.986224425435||81.986224425435|81.986224425435|81.986224425435|81.986224425435|80.359360655811|80.062889616021|80.062889616021|77.310327668007|77.310327668007|77.310327668007|77.310327668007|75.020275269412|70.570811548125|70.119387320397|70.119387320397|70.08043318735|68.180063586988|68.180063586988|68.180063586988|68.180063586988|68.180063586988|68.180063586988|67.860070499621|67.634653930275|67.634653930275|67.634653930275|67.634653930275|67.634653930275|67.155840640165|66.73993211863|65.568034978681|64.305181127977|63.611537092474|63.104487014641|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|60.94970750528|60.822175870532|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922||60.463433362922|60.463433362922|60.076047991475|60.076047991475|60.076047991475|59.815922889097|59.815922889097|59.815922889097|59.815922889097|59.815922889097|-65.901401866456
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||-226.90907389723|209.4229148135|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168||208.49401758168|208.49401758168|208.49401758168|208.49401758168|206.80492999194|206.80492999194|206.80492999194|206.01471866103|198.26336344343|198.26336344343||195.95757271031|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.00025200087|192.45451543604|192.45451543604|190.23668795465|189.93002751137|189.93002751137|189.93002751137|188.3733678688||184.96262421756|182.13125594622|169.13994079762|169.13994079762|168.23548126433|168.23548126433|166.15213917182|166.15213917182|165.83237953634|163.51653078365|157.33499588754|156.7121724529|151.94408474177|149.65497000681|149.65497000681|149.26206909801|147.36823120807|139.74477858277|139.74477858277|136.76975774469|135.64362154738|130.40485266332|-156.00951711563|-156.00951711563|-156.00951711563||-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-165.26752844125|-165.26752844125|-165.26752844125|-165.26752844125|-172.10889424516|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-179.47468331738|-179.47468331738|-179.47468331738|-183.25915011746|-188.17951006836|-188.17951006836|-188.17951006836|-188.17951006836|-188.17951006836|-188.17951006836|-188.17951006836|-188.17951006836|-194.49156225993|172.1749127231|172.1749127231|172.1749127231|172.1749127231||169.76569037206|169.76569037206|168.68561956139|168.68561956139|168.68561956139|168.68561956139|168.68561956139|168.08436223866|168.08436223866|164.69193076943|164.69193076943|164.13534423273|164.13534423273|163.89700265903|160.40258925663|160.40258925663|160.40258925663|159.42068039827|157.97686785517||-170.93575503728|-170.93575503728|-170.93575503728|-170.93575503728|-170.93575503728|-170.93575503728||-170.93575503728|-170.93575503728|-170.93575503728|-170.93575503728|-170.93575503728||-170.93575503728|-171.73293799715|-176.86604435529|-179.77879643535||-179.85200505892|-181.47742271771|-181.47742271771|-181.47742271771|-184.23699824401|166.73124239573|166.73124239573|166.73124239573|166.73124239573|166.73124239573|166.73124239573|166.73124239573|166.73124239573|166.73124239573|164.46193443547|158.27804585656|158.27804585656|158.27804585656||157.10472514578|157.10472514578|157.10472514578|155.62914050893|152.83880873605|119.29185231336|119.29185231336|119.29185231336|119.29185231336|119.29185231336|118.72459425537|115.02343850234|-124.91061921892|-124.91061921892|-124.91061921892|-124.91061921892|-124.91061921892|-124.91061921892|-125.50235055086|-125.63173836904|-125.63173836904|-125.63173836904|-125.63173836904|-125.63173836904|-125.63173836904|-125.71110883506|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|110.36324253223|-120.40329262204|-120.40329262204|-120.40329262204|-120.40329262204|-120.40329262204|-121.3933848958|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-123.3372340578|-123.3372340578|-123.3372340578|-123.3372340578|-123.3372340578|-123.3372340578|-124.6241462913|-125.12177829906|-126.62211463094|-126.62211463094|-128.10123875009||-129.98382590287|-129.98382590287|-129.98382590287|-133.29527317504|-133.29527317504|-133.29527317504|-138.2347471076|119.08028434849|118.22419764307|115.87967116863|-129.18625618618
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||-93.290765198864|-94.24143959465|-94.24143959465|-95.207157309214|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|88.536768187883|87.473077391919||85.823418510552|84.951020652051|84.765985163072|84.765985163072|84.765985163072|84.765985163072|84.173874387056|82.545976542665|-90.833087604097|-90.943563108282||-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|82.703235874523|82.703235874523|82.703235874523|82.703235874523|82.703235874523||82.703235874523|82.703235874523|82.703235874523|82.703235874523|82.102759743122|81.466958152352|80.324419647453|80.324419647453|78.740464799931|75.387043093222|75.387043093222|75.387043093222|75.387043093222|75.387043093222|75.387043093222|74.134491918901|72.084431328619|69.442255512701|69.278259824632|68.366375080007|68.366375080007|65.320083317114|64.911761903048|64.439325598534|64.439325598534||64.439325598534|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-75.324145898937|-79.761756800329|-79.761756800329|-79.761756800329|-79.833064501722|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.245909521543|-80.733788831988|-81.785321721279|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|72.69310401103|71.999009271696|71.975564687599||70.580627566299|69.98069565133|68.854557417986|68.854557417986|68.711177401142|63.978249819628|63.945425832818|63.945425832818|63.945425832818|63.945425832818|63.945425832818|63.945425832818|63.945425832818|63.945425832818|63.945425832818|63.945425832818|62.746585940966|62.746585940966|62.746585940966||62.746585940966|62.746585940966|61.812072295766|61.812072295766|61.812072295766|61.812072295766||61.812072295766|61.812072295766|61.455083549929|-65.931125425736|-65.931125425736||-65.931125425736|-66.319584501496|-66.417316689217|-67.04658454936||-67.04658454936|-67.04658454936|-67.04658454936|-67.04658454936|-67.04658454936|-67.04658454936|-67.763980696392|-68.444423911519|-69.826583700651|-69.956480694341|-71.94997988865|-72.741640421254|-73.698489238269|-75.908877745212|-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922||-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-77.459287145839|-78.058236892965|-78.058236892965|-78.058236892965|-78.922481757565|-79.434978306474|-80.000560353243|-80.000560353243|-80.000560353243|-80.149415281392|-80.149415281392|-80.149415281392|-80.149415281392|-83.375112999418|-83.375112999418|-83.375112999418|-83.634833122157|-83.634833122157|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.098312681198|72.248124353621|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|70.787708199232|69.140214839875|69.140214839875|69.140214839875|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921||67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.230353803804|66.019004260357|65.657043752915
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||-194.61920100758|-200.79411073867|-202.51345217166|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-206.32924628326|191.25690988762|191.25690988762|191.11730155106|191.11730155106||191.11730155106|191.11730155106|191.11730155106|191.11730155106|191.11730155106|191.11730155106|190.90729733701|189.73615075477|187.95612648888|187.95612648888||187.95612648888|187.09667554348|185.83436232411|185.83436232411|185.83436232411|185.83436232411|185.83436232411|185.83436232411|185.83436232411|182.46984895957|182.22528022322|182.22528022322|180.64523274469|180.64523274469|180.64523274469|180.64523274469|180.64523274469||180.64523274469|180.64523274469|180.64523274469|180.64523274469|178.43080856587|178.36676059593|178.28005418219|178.28005418219|178.28005418219|175.6967236139|171.28400290097|171.28400290097|171.28400290097|171.28400290097|171.28400290097|171.28400290097|168.84949941199|165.21429262737|164.47206932283|159.4050731259|155.74064165546|150.06738012581|-175.3539244115|-175.3539244115|-175.3539244115||-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-178.06101888415|-185.28608251939|-186.79346246268|-186.79346246268|-186.79346246268|-190.91759331519|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-198.04558666045|-200.96615460509|-202.59383575777|-203.13974541934|-207.34758933673|186.33027728297|186.33027728297|186.33027728297|186.33027728297|186.33027728297|186.33027728297|186.33027728297|186.33027728297|183.5097504004||183.10821838832|183.10821838832|182.02459944521|182.02459944521|182.02459944521|178.63733332725|174.15583606482|174.15583606482|174.15583606482|174.15583606482|174.15583606482|174.15583606482|174.15583606482|174.15583606482|173.77246173517|173.77246173517|170.93996009447|169.5025800027|-185.42643340032||-185.42643340032|-185.42643340032|-185.42643340032|-185.42643340032|-185.72371655482|-187.58908981769||-187.58908981769|-192.26287571025|-196.04180776888|-197.970694157|-197.970694157||-199.64909468372|-200.14288362617|-201.88709210416|-205.43261156105||-205.61964479739|-205.61964479739|-205.61964479739|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435||188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|188.34831646435|185.62146365369|185.37801856161|180.84667671125|177.34176927635|177.34176927635|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|176.66097425223|174.99219781824|174.58021166002|173.54354408832|173.54354408832|173.29393607876|173.11436877539|168.78235239773|166.08816777103|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203||164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|164.24059423203|163.03036895057|156.15866330715|156.15866330715
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||188.71282122455|188.71282122455|183.39207885355|181.77110001876|181.76344656761|179.17427764349|179.17427764349|179.17427764349|179.17427764349|179.17427764349|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353||177.3654404353|177.3654404353|177.3654404353|177.3654404353|174.37659800836|172.88789159267|171.61154112782|167.1811508069|163.75277303589|163.75277303589||163.14145036264|163.14145036264|163.14145036264|163.14145036264|163.14145036264|163.14145036264|162.65175445443|162.65175445443|162.65175445443|159.67233157562|157.95008548549|155.52305522287|151.36089489553|149.97655500409|149.04339783983|148.96908435111|146.96616214387||143.53966978588|143.53966978588|142.95787894503|141.85435663082|140.85723989117|139.29248934441|136.82370387905|136.37991176041|130.59990941586|124.17323410845|118.25191871696|109.21130065977|108.40742270363|108.40742270363|108.40742270363|108.3421368799|106.90237693891|103.28278398053|103.28278398053|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005||-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.87585455883|-129.11502361643|-129.11502361643|-129.11502361643|-129.11502361643|-133.97493002534|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-139.73519645968|-140.16665630918|-140.16665630918|-145.09644298535|-145.09644298535|-145.09644298535|-152.07354672729|-160.23278059759|-161.25870974023|-161.25870974023|-163.13850999122|-163.13850999122|-165.28724835316|-165.28724835316|-165.28724835316|-169.15916117473|-175.21225631285|154.84418857985|154.84418857985|154.84418857985||154.84418857985|154.84015982342|151.35457380825|150.99843765424|149.75910119135|142.73289329827|127.36821145283|126.37134307476|125.65197216495|125.65197216495|125.65197216495|122.89782626346|120.96758934873|117.97899815128|114.44698296709|114.44698296709|112.96553761345|110.87509151942|108.47617209229||107.82426731093|107.0101935311|107.0101935311|107.0101935311|107.0101935311|107.0101935311||107.0101935311|107.0101935311|107.0101935311|107.0101935311|107.0101935311||107.0101935311|107.0101935311|107.0101935311|107.0101935311||107.0101935311|107.0101935311|107.0101935311|107.0101935311|107.0101935311|107.0101935311|103.08372103381|103.08372103381|102.76076435365|102.76076435365|102.01288802876|102.01288802876|100.96931889603|99.557527468705|97.896719956954|95.376653819123|95.376653819123|93.0076931005||93.0076931005|93.0076931005|93.0076931005|92.398969862779|89.593296711003|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|83.403115623687|78.930738415425|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.08950136436|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-85.066844393567|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671||-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671
00507|16141|/equities/fortinet|R1000GROWTH||-107.02448386765|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.158903876928|98.158903876928||97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212||97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.646528848458||96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.101438182878|95.270486666414|94.426655479772|91.990225870058|91.990225870058|90.351362315202|88.715637303485|86.011644258646|84.996827327044|83.754358022077|83.754358022077||83.754358022077|83.754358022077|83.754358022077|82.54150996458|81.19001129216|79.860569085745|78.476791052981|-97.225776322852|-97.225776322852|-97.225776322852|-102.11919745711|-104.18869746538|-104.18869746538|-104.18869746538|-106.27022089795|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.72758712393|-106.72758712393|-107.13689973202|-109.15221664235|-109.15221664235|-109.15221664235|-111.15235044476|-114.82594576938|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162|104.36650624162||101.02778757818|99.766524823211|99.766524823211|99.766524823211|99.722804528367|97.196180038849|97.196180038849|95.556312646247|94.045347520353|94.025125246285|94.025125246285|93.40069042868|91.730132981762|91.730132981762|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005||-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005||-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005||-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005||-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005||-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|91.230411389916|91.230411389916|91.230411389916|91.230411389916|90.466439409884|87.090908443302|81.483896903826|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.52529596309|75.948109880864|74.429564652376|73.623535421077|73.623535421077|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|72.896575318511|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442||72.069918969235|71.719908134762|71.126008767357|70.542229301919|70.273590334245|69.928335448728|69.928335448728|69.928335448728|69.928335448728|69.053155550941|67.819062164077
00508|1152784|/equities/datadog-inc|R1000GROWTH||-149.82694719769|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.39299747211|-152.39299747211|-152.39299747211|-154.65722117669|141.58030322803|141.58030322803|141.58030322803||139.25920871907|124.4167831926|124.4167831926|124.4167831926|121.92808962183|120.99670865011|120.99670865011|120.26497731686|118.56832939313|118.56832939313||117.21325446418|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.16389677875|111.24090600403|108.46156380344|108.28767630489|108.28767630489|108.28767630489|108.28767630489|107.40125239592||107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|104.26329751754|101.08755308549|97.045402170998|96.593293536352|95.588056676797|95.588056676797|95.588056676797|95.588056676797|94.174506842221|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398||-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-103.71161164892|-108.84956539618|-110.12001537964|-110.12001537964|-110.12001537964|-113.78865352919|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.95887625131|-117.8264253688|-117.8264253688|-120.66046630808|-125.4005227825|-127.84836215674|-129.14539951417|-129.231137637|-129.73810245238|-129.73810245238|-131.07185245691|-131.07185245691|-131.37061772013|-133.63429858579|-139.63732642481|-142.59814579563|-145.80515005938|-146.21739772019||-150.57044265731|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|133.89820582694|-149.38795248316|-149.38795248316|-149.38795248316|-149.38795248316|-149.38795248316||-149.38795248316|-149.38795248316|-150.68591248806|-150.68591248806|-150.68591248806|-151.65767433705||-153.26130414078|-155.83311255849|-157.16987436414|-157.16987436414|-157.16987436414||-157.74804944315|-157.74804944315|-159.50227132681|-162.76740864519||-163.1644879315|-164.1334388842|-164.1334388842|-165.68487634811|-170.67550669945|152.3752179232|152.3752179232|152.3752179232|152.3752179232|152.3752179232|152.3752179232|152.3752179232|152.3752179232|148.30801784625|146.37501877801|140.37502001675|140.01569988684|140.01569988684||140.01569988684|140.01569988684|140.01569988684|135.55855912584|128.1361784341|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.60500293386|118.02582926896|116.18198135326|115.70859578395|113.46066001548|111.45795380951|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-118.37699019271|107.53123665593|107.53123665593|107.53123665593||107.53123665593|107.53123665593|107.53123665593|107.53123665593|107.53123665593|106.79807094024|106.79807094024|106.4689695933|-117.23897022887|-117.23897022887|-117.23897022887
00509|48371|/equities/veeva-sys-inc|R1000GROWTH||273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|271.98758152577|270.25621783571|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751||266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737||266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|265.49133054027|264.22648685518|258.71887448698|257.40931292011|255.68560844476|253.73568954528|223.65753115504|223.65753115504||223.65753115504|223.65753115504|223.65753115504|223.65753115504|223.65753115504|223.65753115504|222.35647434649|222.35647434649|222.35647434649|222.35647434649|222.35647434649|222.35647434649|218.33469395568|218.27573626633|218.27573626633|216.88747833167|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273||-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-237.2769157844|-241.42601780949|222.20806467212|222.20806467212|222.20806467212|222.20806467212|222.20806467212|222.20806467212|222.20806467212|219.29784353217|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|215.00270896167|-236.52671315677|-236.52671315677|-236.52671315677|-238.81257247277|219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335||219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335|219.41829980335|216.77319542952|216.77319542952|216.77319542952|216.77319542952|215.07188391231|212.87931372879|210.26034892663|-229.4247650535|-229.4247650535|-229.4247650535|-229.4247650535|-229.4247650535||-229.4247650535|-229.4247650535|-229.4247650535|-229.4247650535|-229.4247650535|-229.4247650535||-229.4247650535|-229.4247650535|-229.4247650535|-229.4247650535|-229.4247650535||-229.4247650535|-230.53974749326|-233.13916425439|-235.65351390543||-241.29940435293|-243.99267346995|-244.0394786981|-244.0394786981|-245.37404935783|-245.37404935783|-247.71810995677|-251.61706465195|-254.69557781695|-264.25625250602|234.65864909953|234.65864909953|234.65864909953|216.3203766884|216.3203766884|211.60695557458|211.60695557458|211.60695557458||-227.57138788319|-227.57138788319|-227.57138788319|-227.57138788319|-227.57138788319|-227.57138788319|-230.62820648723|-233.89188962042|-240.83266411953|219.02937251446|219.02937251446|219.02937251446|219.02937251446|219.02937251446|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|203.78711515239|203.15012492925|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-217.04605611774|-218.05950306756|-219.37439376891|-221.33410339422|-222.38104235009|-222.38104235009|-222.38104235009|-222.38104235009|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|203.54858577191|203.14993334509|203.14993334509|203.14993334509|203.14993334509||203.14993334509|203.14993334509|187.10325167684|187.01444992053|187.01444992053|186.20358492989|186.20358492989|184.83730895937|181.61979047922|180.96427373987|180.96427373987
00510|989534|/equities/trade-desk-inc|R1000GROWTH||79.966822737539|79.966822737539|79.966822737539|79.966822737539|79.966822737539|77.379523721099|76.891417466667|75.438518695331|75.205800255308|75.205800255308|75.205800255308|75.205800255308|75.205800255308|75.205800255308|69.590333735688|69.52615194819|69.52615194819|67.859613953935|-75.479057515657|-75.479057515657||-75.479057515657|-75.479057515657|-75.479057515657|-75.479057515657|-75.479057515657|-75.479057515657|-76.101854758057|-76.101854758057|-76.101854758057|-76.411151058794||-76.411151058794|-76.411151058794|-76.411151058794|-76.411151058794|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831||69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|67.668595044195|63.01344205757|51.191599971939|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777||-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-61.193537048971|-63.128664292311|-63.128664292311|-63.128664292311|-65.858516575468|-65.964494035046|-65.964494035046|-65.964494035046|-65.964494035046|-65.964494035046|-66.250117498907|-66.250117498907|-66.533465498324|-66.817857716844|-66.817857716844|-69.35650907442|-71.676676283115|-73.464639992442|-75.385153605901|-78.367946229999|-78.974941662754|-80.097110355127|-81.319591933079|-84.254437373288|-85.929933042667|-87.332145129467|-89.774327819904|-90.223613277581|-90.223613277581|-91.474567748338|-93.625170338187|-97.640300552087|-99.695889570136||-103.60376559564|-105.91279444506|-125.3118235263|-125.3118235263|-125.3118235263|-125.3118235263|-125.3118235263|-125.3118235263|-126.4937437544|-128.87101806278|-128.87101806278|-128.87101806278|-128.87101806278|-128.87101806278|-128.87101806278|-129.17722494658|-129.17722494658|-129.17722494658|-129.17722494658||-129.17722494658|-129.17722494658|-129.17722494658|-129.17722494658|-129.17722494658|-129.1886141921||-129.1886141921|-129.1886141921|-129.1886141921|-129.1886141921|-129.1886141921||-129.94590538353|-131.36933950153|-133.24148658875|-135.30998594632||-135.47220508115|-136.58356318492|-138.21757035805|-141.33840418473|127.19147258005|127.19147258005|127.19147258005|127.19147258005|127.19147258005|127.19147258005|127.19147258005|127.19147258005|127.19147258005|127.19147258005|127.19147258005|123.05663379255|118.49848263598|-131.22918047405||-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.52848047125|-134.26617414191|121.36507943786|121.36507943786|121.36507943786|121.36507943786|121.36507943786|121.36507943786|115.79231297878|114.30050940515|114.30050940515|114.30050940515|114.30050940515|114.30050940515|112.16223499512|111.42418006878|111.42418006878|110.6258695634|110.6258695634|110.6258695634|110.6258695634|110.6258695634|110.6258695634|110.23572285356|110.23572285356|110.23572285356|108.36580459478|108.08589078985|107.46265519551|105.03171023654|105.03171023654|105.03171023654|102.79738200494|102.79738200494|102.79738200494|102.79738200494|102.79738200494|102.79738200494|102.79738200494|101.68221556054|101.68221556054|101.68221556054|101.68221556054|99.1075062896|97.38944680439|96.861608475961|96.780676491302|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087||95.972454406087|95.338779821732|95.192751109162|95.192751109162|95.192751109162|94.915856029766|93.895396605881|92.763217704994|91.799684067018|90.267910766874|88.716568417322
00511|1072316|/equities/spotify-technology|R1000GROWTH||-722.48827895232|-730.55568025103|-730.55568025103|-730.55568025103|-746.22804454754|-746.22804454754|-746.22804454754|-746.22804454754|-770.94448051398|-770.99964862339|-774.31810117248|-774.31810117248|-774.31810117248|708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269||708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269|690.485141224|681.73062159655|676.9052092989|657.45546534642|657.45546534642||657.45546534642|657.45546534642|653.23774510605|647.14623292308|647.14623292308|647.14623292308|647.14623292308|647.14623292308|647.14623292308|640.32192858966|621.00967258117|603.95901323581|594.28059372664|590.12775651894|590.12775651894|590.12775651894|590.12775651894||582.984885013|582.984885013|582.984885013|582.984885013|579.23987535624|572.90153454838|565.58379584962|565.58379584962|565.58379584962|565.58379584962|565.58379584962|565.58379584962|555.40027948677|541.6480732633|537.26731583292|529.97036760841|520.75130838347|520.75130838347|520.75130838347|520.75130838347|520.75130838347|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458||-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|523.69365323508|508.70144074189|498.79044970127|497.58302618213|497.58302618213|497.58302618213|-591.52129114812|-591.52129114812|-591.52129114812|-591.52129114812|-591.52129114812|-614.9553347555|-640.65263228585|-652.1682643087|-652.1682643087|-654.6076578384|-654.6076578384|-654.6076578384|-654.6076578384|-654.6076578384|590.99299624351|590.99299624351|590.99299624351|590.99299624351|590.99299624351||590.99299624351|590.99299624351|578.68828331527|576.33218148972|576.33218148972|572.00799977808|566.55055530898|559.52672310264|543.93804804916|503.76691836038|503.76691836038|499.33298003584|485.36161939204|472.78763815098|462.9401547253|462.9401547253|456.29586189322|456.29586189322|451.68558180976||451.68558180976|451.68558180976|440.79285158766|-486.53326794416|-486.53326794416|-486.53326794416||-486.53326794416|-486.53326794416|-486.53326794416|-486.53326794416|-486.53326794416||-486.53326794416|-488.68032240107|-493.3378433037|-498.36038375433||-500.03920897191|-500.03920897191|-500.03920897191|-500.03920897191|-510.7396816539|461.28998073292|461.28998073292|461.28998073292|461.28998073292|461.28998073292|461.28998073292|461.28998073292|461.28998073292|461.28998073292|461.28998073292|449.73694148276|443.62494230506|441.98772758021||441.98772758021|441.40498037884|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|425.60539619328|387.92813356057|380.87905309085|373.24892719458|368.92216648736|366.58360992225|366.58360992225|366.58360992225|366.58360992225|366.58360992225|366.58360992225|364.19150390395|359.69297119205|359.69297119205|359.69297119205|359.69297119205|359.69297119205|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|350.01946542556|341.43050784861|338.15557288897|331.06674575554|319.4180577568|318.41673843638|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694||315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|314.28840380732|308.97683149737|308.97683149737
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||144.04217005919|144.04217005919|142.94797188651|142.88948730038|142.88948730038|142.88948730038|138.93304086843|138.57754631415|138.57754631415|138.57754631415|138.30060196337|137.46845245822|133.6771358965|132.58518775284|128.75650218659|128.19210337184|128.19210337184|128.19210337184|128.19210337184|128.19210337184||128.19210337184|128.19210337184|128.19210337184|128.19210337184|128.19210337184|128.19210337184|127.06788866809|123.8151418067|123.8151418067|123.8151418067||123.8151418067|123.8151418067|123.8151418067|117.77439174133|117.08315848727|116.44964132727|114.9342131694|114.9342131694|114.9342131694|114.9342131694|114.9342131694|114.9342131694|113.66800764753|109.21612123597|109.11982442949|109.11982442949|109.11982442949||109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|104.9725452674|104.9725452674|104.9725452674|104.9725452674|104.9725452674|104.9725452674|104.9725452674|102.45115918722|98.831847610362|95.751848197139|95.751848197139|91.54705638373|89.136171335248|83.699684136739|80.096781829586|73.188693295788|73.188693295788||73.188693295788|73.188693295788|73.188693295788|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-99.492119313917|-99.492119313917|-99.492119313917|-99.492119313917|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-102.94592590801|-104.84994496339|-104.84994496339|-104.84994496339|-104.84994496339|-104.84994496339|-104.84994496339|-112.21716085003|-112.40111868526|-112.40111868526|-118.58958162362|-124.27985473983|105.35407120073|105.35407120073|105.35407120073||102.74619056211|100.29470392318|98.770028833642|98.770028833642|97.978493295205|97.978493295205|90.745272515098|90.680338391895|90.680338391895|71.256033614382|71.256033614382|69.529027882726|69.529027882726|69.529027882726|69.529027882726|69.529027882726|66.674383736883|-77.560319114235|-77.560319114235||-77.560319114235|-77.560319114235|-77.560319114235|-77.560319114235|-77.560319114235|-79.800352282554||-81.601503366928|68.87335710544|68.87335710544|68.87335710544|68.87335710544||68.87335710544|68.87335710544|68.87335710544|68.87335710544||68.60434945445|65.098322056186|64.71191233158|64.71191233158|64.71191233158|64.71191233158|64.71191233158|64.71191233158|64.71191233158|64.71191233158|64.71191233158|64.71191233158|64.71191233158|62.017127339044|59.795696382168|59.577443578115|58.457155733495|57.551843569444||56.726488667248|56.537642279669|56.537642279669|55.515430389815|55.515430389815|55.515430389815|55.515430389815|55.515430389815|55.515430389815|54.583246273972|54.583246273972|53.565430046571|53.565430046571|50.442700255197|48.906334625661|47.841482942832|44.123592607989|40.927386019744|40.927386019744|40.927386019744|40.927386019744|40.927386019744|40.927386019744|40.085706629264|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|38.968565771016|38.695989420053|37.821922304494|36.014637207833|35.988072036038|35.988072036038|34.341189515072|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.014603374967|33.014603374967|32.695715107927|32.656393014071|32.407104239063|31.644558307415|31.110466397345|30.434414984929|30.434414984929|29.614351619336|28.432461100128|28.432461100128|28.432461100128|28.432461100128||28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.239399624431|27.874334124021|27.786815832382|27.217906950056
00513|942355|/equities/hubspot-inc|R1000GROWTH||-557.74786828032|-581.39180324332|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375||-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-594.54580731684||-600.87703498529|-600.95641691074|-606.46960684309|-612.42646542136|-628.07170338702|-637.43128718349|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-667.74128650003|589.01942481488|589.01942481488||589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|573.57267294427|568.60985714148|568.60985714148|559.13980098511|548.5914543552|533.5040673644|533.5040673644|528.96118433284|522.70077474699|501.70272443676|-587.10089963574|-587.10089963574|-587.10089963574||-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-625.24770030599|-634.86266669658|-634.86266669658|-634.86266669658|-653.83683479525|-672.86537348669|-675.60581496529|-675.60581496529|-675.60581496529|-675.60581496529|-679.31646880366|-686.25945855632|-686.25945855632|-691.46551045969|-691.46551045969|-691.46551045969|-691.46551045969|-691.46551045969|-700.26028261797|-729.28696834397|-756.60108027802|-767.20494092966|-767.20494092966|-792.56161025748|-792.56161025748|-797.07124631768|-797.07124631768|-797.07124631768|-801.50570337381|-817.54367025259|-835.17579237551|770.48775639837|770.48775639837||770.48775639837|770.48775639837|736.52743323732|736.52743323732|736.52743323732|716.46029783255|716.46029783255|716.46029783255|716.46029783255|716.46029783255|716.46029783255|712.19910494233|712.19910494233|712.19910494233|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484||693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484||693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484||693.48519226484|693.48519226484|693.48519226484|693.48519226484||693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|693.48519226484|675.34813310115|675.34813310115|675.34813310115||675.34813310115|675.34813310115|675.34813310115|667.00736577211|650.85459020946|650.85459020946|650.85459020946|650.85459020946|650.85459020946|650.85459020946|650.85459020946|629.23122870496|617.67977912747|597.78694557657|597.78694557657|555.36828724002|540.06445435523|531.80466852187|530.26520040299|528.42580637257|528.42580637257|525.21083317113|525.15985722356|523.45818757804|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|515.96437844281|503.70439496576|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|492.60875843688|490.09973810695|485.34492241333|485.34492241333|477.571818632|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839||-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-593.78656375262|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216||553.81615420826|550.63709652697|545.12624033596|543.58359928822|541.95706453031|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524||538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536||537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.47808709926|537.47808709926|535.15586202218|530.04826926687|530.04826926687|525.64127900311|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079||-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-570.23187977562|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-583.33968712098|-583.33968712098|-588.86356837227|-598.07338149761|-605.28794572326|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206|-605.40872424206||-609.43606119305|-609.43606119305|-609.43606119305|-615.81320370734|-619.52359209127|-624.28038756127|-626.20208535453|-626.25732872509|-629.31953761338|-633.81780695649|-638.27144023811|-642.56966838026|-642.56966838026|593.25038677692|586.79514139493|585.64625695899|581.65999115488|581.65999115488|579.2303157915||-612.70689647422|-612.70689647422|-612.70689647422|-612.70689647422|-612.70689647422|-621.37323959918||-622.61937328144|-622.61937328144|-629.79102179205|-629.79102179205|-630.81503981126||-631.50832694858|-631.50832694858|-636.4209717046|-636.4209717046||-636.4209717046|-636.4209717046|-636.4209717046|-636.4209717046|-644.06690548331|606.03452278188|606.03452278188|606.03452278188|606.03452278188|600.88910056277|593.10619938289|585.59601987639|582.92336965975|581.03886844248|579.1896952692|-615.65321846603|-615.65321846603|-615.65321846603||-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.96830792558|-618.7247287845|-618.7247287845|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|579.7987199932|574.18108645078|573.57144808618|573.57144808618|562.54467471273|561.12303221852|561.12303221852|558.88420341446|556.10575959897|551.90369671627|551.90369671627|-578.6671736429|-578.6671736429|-578.6671736429|-578.6671736429|-578.6671736429|-578.6671736429|-585.30797985428|-585.30797985428|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702||552.63531879702|552.63531879702|549.28425857004|549.01294572018|546.7852276394|539.84026893744|533.81363025384|530.60398605376|530.60398605376|528.26441497835|526.29853142668
00515|32341|/equities/epam-systems-inc|R1000GROWTH||-168.26703992012|-174.67949130936|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-180.18243009715|-180.18243009715|-181.78020119302|-183.40272378516|168.91039401979|168.91039401979|168.91039401979|168.91039401979|168.82821710343||168.4630141549|165.28480578116|165.28480578116|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926||-180.76688347067|-185.40125232499|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289||170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|167.7310857635|162.17125509637|162.08959662537|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139||-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-170.04243572995|-179.19659115258|-185.30300572139|-185.30300572139|-185.30300572139|-188.67166702198|-193.14796905437|-195.0876176261|-195.0876176261|-195.0876176261|-195.0876176261|-196.74347023424|-202.65163617064|-204.16834255012|-204.16834255012|-204.16834255012|-207.96247265904|-214.88790144489|-215.02248228442|-218.58197952256|-221.93942192909|-225.24047013253|-226.52330526743|-227.64032887787|-232.77067469856|-237.84035469979|-241.07461046772|-241.07461046772|-241.07461046772|-242.24895344395|-249.71030108816|-259.22376068308|246.23182204915|246.23182204915||246.23182204915|245.89304080222|242.62118398673|242.62118398673|242.62118398673|242.62118398673|240.98742699101|236.21596000168|236.21596000168|234.38541072178|234.38541072178|234.38541072178|234.38541072178|234.38541072178|234.38541072178|229.25409998682|221.78899462783|-240.85931433105|-240.85931433105||-240.85931433105|-240.85931433105|-240.85931433105|-240.85931433105|-240.85931433105|-243.61035366482||-244.3322107574|-247.24928375154|-247.24928375154|-247.24928375154|-250.31670311722||-251.34022192197|-251.85524891964|234.96525655594|234.96525655594||234.96525655594|234.96525655594|234.96525655594|234.96525655594|234.96525655594|234.96525655594|234.96525655594|234.96525655594|234.96525655594|234.96525655594|230.35041151113|230.35041151113|230.35041151113|229.06469639424|229.06469639424|229.06469639424|229.06469639424|229.06469639424||229.06469639424|229.06469639424|229.06469639424|-247.92771488132|-247.92771488132|-247.92771488132|-247.92771488132|228.57287147144|228.57287147144|228.57287147144|228.57287147144|227.48781085124|223.78700632642|216.34834538113|214.63038318037|187.51986426644|-202.26293795428|-202.26293795428|-202.49549105787|-203.24165262804|-205.39517630058|-205.40385943161|-205.40385943161|-205.40385943161|-205.40385943161|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-207.95122177502|-208.04801890475|-208.30357620264|-208.30357620264|-208.30357620264|-210.05398000108|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067||-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067
00516|1052405|/equities/mongodb|R1000GROWTH||219.91605177009|219.91605177009|219.91605177009|219.91605177009|219.91605177009|217.13919438349|214.1313441487|203.98712836615|203.98712836615|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659||-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-224.9688082589||-224.9688082589|-224.9688082589|-227.26928826319|-228.68667985054|208.20464518308|208.20464518308|208.20464518308|208.20464518308|208.20464518308|208.20464518308|179.07019003497|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164||174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|172.93408955376|167.38620576639|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-185.964432811||-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-186.03909587778|-189.39256943505|-200.25446201741|-205.13895807663|-205.13895807663|-205.37718635576|-214.25075675135|-221.46800815933|-228.33297504203|-228.33297504203|-228.33297504203|-228.33297504203|-231.95164239424|-232.14072140078|-233.15551533544|-234.2842911713|-234.2842911713|-234.36461132062|-234.36461132062|-234.36461132062|-234.36461132062|-244.16235042162|-260.1223322081|-292.44132211172|-292.44132211172|-297.35164703264|-297.35164703264|-297.35164703264|-297.35164703264|-297.35164703264|261.69286269034|261.69286269034|261.69286269034|261.69286269034|260.25597888988||256.75619112696|256.75619112696|256.75619112696|256.75619112696|252.18909779352|247.48702028997|247.48702028997|243.16608364721|243.16608364721|243.16608364721|243.16608364721|243.16608364721|243.16608364721|240.39510697943|-267.69822462664|-267.69822462664|-267.69822462664|-267.69822462664|-267.69822462664||-267.69822462664|-267.69822462664|-267.69822462664|-267.69822462664|-267.69822462664|-267.69822462664||-267.69822462664|-267.69822462664|-267.69822462664|-267.69822462664|-267.69822462664||-267.69822462664|-268.09941099602|-275.8815739786|-279.08952047155||-282.20502071166|-286.42502487792|-289.47614255099|-297.13792975908|-305.73992944829|-314.97718330083|-319.46629138189|-330.87895494256|-339.80833250453|-351.77421534249|-360.55267463999|318.17148191314|308.06386207851|306.35614572217|306.35614572217|306.35614572217|306.35614572217|306.35614572217||306.35614572217|306.35614572217|306.35614572217|289.48674631836|277.34592364366|271.58690145126|271.58690145126|271.58690145126|271.58690145126|271.58690145126|271.58690145126|264.56777570105|259.495921351|259.495921351|259.35714894035|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|250.96479874655|-279.43603623501|-279.43603623501|-279.43603623501|-279.43603623501|-279.43603623501|-282.99755046756|-294.212825647|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|259.41978467477|259.17587972761|258.14077053052|258.14077053052|258.14077053052|257.97231674172|257.97231674172||254.64928266712|229.64779532535|229.64779532535|229.64779532535|229.64779532535|229.64779532535|229.64779532535|229.64779532535|-259.93777004349|-259.93777004349|-259.93777004349
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||-162.84352381822|-166.46842366821|-166.46842366821|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875||158.29395194875|155.61800189401|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508||155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508||155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|153.51764344277|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286||-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-178.300994544|-179.42025995316|-179.42025995316|-179.42025995316|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.93455089278|-182.00388329503|-182.00388329503|-182.00388329503|-183.29209129543|-186.70787209637|-191.91991225786|-191.91991225786|-191.91991225786|-191.91991225786|-191.91991225786|-191.91991225786|-193.90045708095|-195.30845623736|-195.30845623736|-198.33783701531|-200.62315176451|-204.36378011134|-205.55253335532|193.84857533618|193.84857533618|193.84857533618||193.1261941398|189.54632499095|188.48016695766|188.48016695766|185.77128892241|182.82620824779|182.82620824779|182.17467132105|180.40323934778|180.40323934778|180.40323934778|180.40323934778|180.40323934778|180.40323934778|180.40323934778|179.50915771308|179.45435010926|177.55148889771|177.33110006376||-190.09018949274|-190.09018949274|-190.09018949274|-190.09018949274|-190.09018949274|-190.09018949274||-192.34431261705|-192.34431261705|-192.34431261705|-192.34431261705|-192.34431261705||-192.34431261705|-192.34431261705|-195.23181443398|-196.36768314211||-196.36768314211|-197.24353336591|-198.9611443866|-206.55516151463|-210.73017400144|-212.25797328286|-213.34942096397|-217.00157423731|-218.06842073595|-220.32224869625|-220.32224869625|-220.34833595373|-222.19520390936|-225.04422816644|-228.98691025495|-228.98691025495|-228.98691025495|-228.98691025495||-228.98691025495|-228.98691025495|-228.98691025495|-228.98691025495|-228.98691025495|-228.98691025495|-229.24711863994|212.35897796928|212.35897796928|212.35897796928|212.35897796928|212.35897796928|212.35897796928|208.0221385286|208.0221385286|205.7687703554|190.35640519904|189.07508706659|-203.93573276204|-203.93573276204|-203.93573276204|-203.93573276204|-203.93573276204|-203.93573276204|-203.93573276204|-203.93573276204|191.42219628938|191.42219628938|191.42219628938|191.42219628938|191.42219628938|188.40411217619|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|187.54324429886|-203.26647063753|-203.26647063753|-203.26647063753|-203.26647063753|-203.26647063753|-203.26647063753|-203.26647063753|-203.26647063753|-203.26647063753|-203.26647063753|188.48874658156|188.48874658156||188.48874658156|188.48874658156|188.48874658156|188.48874658156|188.48874658156|188.48874658156|188.48874658156|188.48874658156|188.48874658156|188.48874658156|188.48874658156
00518|31028|/equities/enphase-energy-inc|R1000GROWTH||-38.400230791344|-39.129722385687|-40.306357892666|-41.158732449913|-42.494097219467|-42.979083682166|-44.293949181357|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562||-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-45.012559133913||-45.012559133913|-45.012559133913|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-49.071947975685|-49.665859811749||-49.665859811749|-50.335956168667|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-53.604255083113|-53.830283035735|-54.589188710529|-54.589188710529|-56.052544213752|-57.620326997417|-57.6419211042|-57.6419211042|-58.028243026477|-60.696382479913|-63.104977849391|-63.104977849391||-63.504142605891|-64.146474136359|-64.146474136359|-64.146474136359|-64.146474136359|-64.830979309089|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-68.581392565927|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218||-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-70.584688183218|-71.32252807837|-71.32252807837|-71.32252807837|-71.32252807837|-71.32252807837|-71.32252807837|-72.105864845175||-73.791517825544|-74.046635093093|63.988741557885|63.988741557885|63.988741557885|63.988741557885||63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885||63.988741557885|63.988741557885|63.988741557885|63.988741557885||63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.988741557885|63.640543479709|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078||-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-77.45027455824|-80.964121601508|-84.984213905783|-90.511351140839|-91.809279265781|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-102.75444423132|-102.75444423132|-104.40493616984|-105.83465274093|-106.29850306243|-110.11777151657|-113.98193018782|-114.3292440082|-115.20860308026|-117.71238770325|-118.25207461073|-119.87692619644|-121.49689119483|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|99.353158040245|-118.24259255211|-118.24259255211|-118.24259255211|-118.24259255211|-118.24259255211|-121.8150566185|-125.79676480696|109.93140945216|109.93140945216|109.93140945216||109.93140945216|109.93140945216|109.93140945216|109.93140945216|109.93140945216|104.81101014636|103.60065890563|103.60065890563|102.31455073105|102.12116956431|101.21643991204
00519|949620|/equities/etsy-inc|R1000GROWTH||58.240345597289|58.240345597289|58.240345597289|58.240345597289|58.240345597289|58.240345597289|58.240345597289|56.482881996391|55.646257265141|54.090008691208|53.251676298133|51.692293181928|51.692293181928|51.692293181928|51.692293181928|51.082290242018|49.524211854738|-57.039543545342|-57.039543545342|-57.039543545342||-57.039543545342|-57.039543545342|-57.039543545342|-57.039543545342|-57.455459396151|-58.083044891123|-59.442548412486|-60.361115820324|-61.63688233949|-62.227558992438||-62.227558992438|-62.227558992438|-62.227558992438|-64.110303134976|57.387704132264|57.387704132264|57.387704132264|57.387704132264|57.135276209718|56.068971196155|54.582647472995|52.303773622135|50.791416729401|48.436016918234|47.676130587317|45.894033757026|43.953702863913||-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955||-50.649437669955|-50.649437669955|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-51.030206647148|-51.030206647148|-51.986061271286|-52.090323752468|-52.090323752468|-52.090323752468|-53.79827907004|-53.79827907004|-53.79827907004|-53.79827907004|-55.453642393903|-56.363139054604|-56.363139054604|-57.972933342531|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452||-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.166224309452|-58.708059545631||-58.712458205659|-58.712458205659|-59.24085602402|-59.24085602402|-59.297789121843|-59.297789121843||-59.333638806137|-59.333638806137|-59.333638806137|-59.333638806137|-59.333638806137||-59.333638806137|-59.333638806137|-59.600986104312|-61.139572996897||54.883234884782|54.883234884782|54.883234884782|54.883234884782|54.883234884782|54.883234884782|53.911371551667|53.042297965262|53.042297965262|53.042297965262|52.63094883679|52.63094883679|52.63094883679|52.63094883679|52.63094883679|50.468832023923|49.106365849433|49.106365849433||49.105406524801|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.672312329034|47.775346939011|47.484827393473|47.484827393473|47.484827393473|47.484827393473|47.484827393473|-52.667967723276|-52.667967723276|-52.854408394922|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-54.514571067306|-54.795911228891|-55.726249215333|-55.726249215333|-56.489637355539|-56.489637355539|-56.489637355539|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-58.074925124559|-59.648249400891|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962||-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962
00520|1050149|/equities/roku|R1000GROWTH||-94.221621110228|85.505421768529|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|84.789853299042|83.834823622064|82.538995971597|82.538995971597|82.030127885514|81.649142062436|81.649142062436|80.276473748549|80.276473748549|79.445766704888||79.445766704888|79.36674490661|79.36674490661|79.36674490661|77.404313730869|75.60252684981|75.560589254237|73.475406172698|73.475406172698|73.475406172698||73.475406172698|73.475406172698|73.475406172698|73.114340462891|73.114340462891|73.114340462891|72.930933067763|71.213130180001|68.689322992563|67.500917165809|66.239352881172|65.683902007204|65.683902007204|65.683902007204|65.683902007204|64.99380242147|62.340890002669||62.297048582155|62.297048582155|62.297048582155|62.297048582155|61.444733530305|61.444733530305|61.163207897461|61.163207897461|60.21084963935|-71.279749121531|-71.279749121531|-71.279749121531|-71.279749121531|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456||-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-77.724527717961|68.258579467593|68.258579467593|68.258579467593|68.258579467593|68.258579467593|68.258579467593|68.258579467593|67.089400210709|-80.955334130454|-80.955334130454|-80.955334130454|-80.955334130454|-82.722282877154|-82.926925754754|-84.373585701218|-86.34059510436|-86.34059510436|-88.401189435481|-91.84083049933|-94.20038862407|-94.20038862407|-94.20038862407|-95.999984248918|-95.999984248918|-98.741093406459|-100.05343793209|-103.24937283524|87.246823472041|87.246823472041|87.246823472041|87.246823472041|87.246823472041||87.246823472041|76.730131819697|76.730131819697|76.730131819697|76.730131819697|73.830708377732|73.830708377732|73.830708377732|73.830708377732|73.830708377732|73.830708377732|73.830708377732|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087||73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087||73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087||73.221673422087|73.221673422087|73.221673422087|73.221673422087||73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|73.221673422087|71.046104513849|71.046104513849|65.470668036899|62.732965265337|-76.956336285078||-76.956336285078|-77.334262505067|66.615097559672|66.615097559672|66.615097559672|66.615097559672|66.615097559672|66.615097559672|66.615097559672|66.615097559672|66.615097559672|66.546708148035|64.861897196276|-75.97582610699|-75.97582610699|-75.97582610699|-75.97582610699|-75.97582610699|-75.97582610699|-76.150850546056|71.794642184859|71.794642184859|71.794642184859|71.794642184859|71.794642184859|71.794642184859|71.794642184859|71.794642184859|71.794642184859|71.059279339504|71.059279339504|71.059279339504|71.059279339504|71.059279339504|70.419578284629|70.419578284629|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.319744150982|67.389665437126|66.128075476517|66.128075476517|65.089528476783|61.661977072474|61.661977072474|61.661977072474|61.661977072474|61.661977072474|61.661977072474|61.661977072474||61.661977072474|61.661977072474|61.661977072474|61.661977072474|60.976270962553|58.657053524473|55.110616637842|54.399017070815|53.878628544327|52.106758546295|-60.100042808788
00521|17608|/equities/zebra-tech|R1000GROWTH||315.8792301145|315.8792301145|315.8792301145|315.8792301145|315.8792301145|313.1037308452|313.1037308452|310.27608582681|308.33795223934|308.33795223934|307.40223493061|307.40223493061|307.40223493061|307.40223493061|307.40223493061|307.40223493061|307.40223493061|300.64561114277|300.64561114277|300.64561114277||300.64561114277|295.372902287|293.14595751073|290.52693800605|290.52693800605|286.46772442567|281.54052713963|279.49997603731|278.78402114513|278.78402114513||278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.21961822115|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028||275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|267.99913649471|239.39347176984|233.65023576369|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819||-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-291.74087737952|-303.70949683053|-303.70949683053|-303.70949683053|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-307.48031905252|-311.84650184586|-311.84650184586|-317.14036297218|-321.32573831762|-329.82874190239|-331.70164708989|-332.66405137267|-342.42050172328|-342.42050172328|-342.71592536449|-342.71592536449|-342.71592536449|-345.48814535671|-350.9886100616|-353.75805243107|-353.75805243107|-353.75805243107||-353.75805243107|-370.51293647126|-382.28063463984|-387.33014715841|-393.89740370303|-398.71676040788|-410.89972280021|-413.254517113|-413.254517113|-413.254517113|-424.65112700598|-425.85514932359|396.53695795334|396.53695795334|396.53695795334|396.53695795334|396.53695795334|396.53695795334|386.30606717309||-407.88154464702|-407.88154464702|-407.88154464702|-407.88154464702|-407.88154464702|-407.88154464702||-407.88154464702|-407.88154464702|-407.88154464702|-407.88154464702|-407.88154464702||-407.88154464702|-407.88154464702|-413.51435087536|-413.51435087536||-413.51435087536|-413.51435087536|-413.51435087536|-413.51435087536|-417.53799945353|390.98413503025|390.98413503025|390.98413503025|390.98413503025|390.98413503025|390.98413503025|390.98413503025|390.98413503025|390.98413503025|390.98413503025|389.31570836465|389.31570836465|386.76412223622||381.92408099489|379.35443406984|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|376.99641253037|372.21239541948|370.61765282883|368.12405727455|364.64119437666|364.64119437666|364.64119437666|364.64119437666|364.64119437666|364.64119437666|357.06033892911|357.06033892911|357.06033892911|357.06033892911|357.06033892911|357.06033892911|357.06033892911|356.87238381578|356.87238381578|355.85682586247|355.47672762931|352.69470082456|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|342.48977778992|339.26364605781|338.40429325894|338.40429325894|335.48142264502|328.15139286404|325.84285791589|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|325.43464106898|325.43464106898|325.43464106898||325.43464106898|325.43464106898|325.43464106898|325.43464106898|325.43464106898|323.13627856948|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||-263.26432148789|-268.5967478948|-276.1858252637|-280.73647468536|256.72402929026|256.72402929026|256.72402929026|-229.94434129448|-229.94434129448|-229.94434129448|-232.36719479335|213.01185037023|213.01185037023|213.01185037023|213.01185037023|213.01185037023|213.01185037023|209.70906605102|209.70906605102|209.70906605102||209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102||209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|206.76080157335|203.71902621648|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277||-224.61285277|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631||-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-228.85336733655|-234.18540838908|-238.9771147696|-241.08513630406|-242.16847471149|-242.40942312778|-242.76102539236|-245.97948049102|-246.24357831251|-250.87620117676|-251.51925678621|-251.51925678621|-252.57194879729|-253.12224059415|-253.12224059415|-253.12224059415|-253.12224059415|-253.12224059415|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-261.2655945709|-268.63549305893||-272.45450800764|-282.46816485576|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|320.87442470581|318.81685888536|318.04875291462|317.89500504505|317.89500504505|313.86040497899||-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134||-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134||-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134||-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134||-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-343.97580227933|309.02811538926|309.02811538926|305.64845564356|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-348.99030897908|312.73354442591|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-309.83193117122|-314.91164383337|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787||-320.24504364787|-320.24504364787|-320.24504364787|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||232.44732420726|232.44732420726|229.26406469457|229.26406469457|229.26406469457|228.91284253987|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778||225.99927242778|225.99927242778|225.99927242778|225.99927242778|220.28459197705|217.14080420274|217.08144877507|216.61327492478|208.91741240557|204.87924430697||203.54306424619|203.54306424619|203.54306424619|200.19019260656|200.19019260656|200.19019260656|200.19019260656|200.19019260656|200.04854774752|196.85616429955|196.14017458658|193.35242176829|189.69657496146|185.96414340871|-208.52898000095|-208.52898000095|-208.52898000095||-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-211.52275141978|180.8014133209|180.8014133209|178.7882312927|170.83560394285|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238||-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-210.95198943176|-212.7046427092|-212.7046427092|-212.7046427092|-212.7046427092|-212.7046427092|-212.7046427092|-212.7046427092|195.33101541193|195.33101541193|195.33101541193|195.33101541193|195.33101541193||192.6702919182|185.08759140271|184.19259301838|184.19259301838|184.19259301838|184.19259301838|182.57737691332|179.72532778238|179.13703378544|176.09393340994|176.09393340994|174.69637925811|171.888881447|170.6920167483|170.6920167483|170.6920167483|166.98260525582|-181.13959171781|-181.13959171781||-181.13959171781|-181.13959171781|-181.13959171781|-181.13959171781|-181.13959171781|-181.13959171781||-181.13959171781|-181.13959171781|-181.13959171781|-181.13959171781|-181.13959171781||-181.13959171781|-181.13959171781|-181.29333551735|-182.10229090789||-182.10229090789|-182.10229090789|-182.10229090789|-182.10229090789|-183.14235468174|166.81230103407|166.14451542855|166.14451542855|166.14451542855|166.14451542855|166.14451542855|166.14451542855|166.14451542855|166.14415043923|166.14415043923|166.14415043923|166.14415043923|166.14415043923||166.03303637442|166.03303637442|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|163.1130444534|160.41337553741|158.60764531826|156.65959919532|152.70344446588|148.72921002934|148.72921002934|148.72921002934|148.72921002934|146.48208370412|146.48208370412|145.88231553198|145.39535404975|143.92844988462|143.92844988462|143.92844988462|142.58651719222|141.93085040129|141.12595133293|139.89654911611|139.89654911611|139.89654911611|137.89838397341|135.63762552081|135.63762552081|135.63762552081|135.63762552081|135.63762552081|135.02967970995|135.02967970995|135.02967970995|135.02967970995|135.02967970995|135.02967970995|135.02967970995|130.3907468918|129.84250112408|127.92014234192|127.03557668931|121.59120015311|121.53852908569|121.53852908569|121.53852908569|119.4738691908|118.315359711|118.315359711|118.315359711|118.315359711|118.315359711|118.315359711|118.315359711||118.315359711|118.315359711|118.315359711|118.315359711|118.315359711|118.08224268822|118.08224268822|116.08826643945|116.08826643945|116.08826643945|115.71751623155
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||114.09477401135|114.09477401135|112.30099249281|109.6972146608|107.32468727976|105.31225510604|104.19886229841|102.2381776528|101.963814265|101.963814265|101.62923527478|99.704154340413|97.590861512346|97.590861512346|97.590861512346|97.134844887172|95.288662230422|95.288662230422|92.213383024986|91.677435979499||91.677435979499|91.56007746007|91.56007746007|91.56007746007|89.602440921752|88.667716865505|-99.113428691213|-99.113428691213|-99.113428691213|-99.113428691213||88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|87.303372823683|86.055135792591|85.861667282159|-94.832545852063|-94.832545852063|-94.832545852063|-98.147719488539|86.473570231385|86.473570231385||86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|83.324563745864|80.444515391862|79.786542365296|79.786542365296|79.786542365296|79.786542365296|79.786542365296|79.355597016264|76.387889117056|68.534704018589|68.534704018589|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713||-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-86.164674637508|-86.982618450563|-86.982618450563|-86.982618450563|-89.599631971165|-90.637923022161|-93.298022653046|-93.298022653046|-93.298022653046|-93.298022653046|-94.152134951557|-94.152134951557|-94.152134951557|-94.152134951557|-94.152134951557|-94.152134951557|-94.45658793268|-94.45658793268|-94.45658793268|-98.829540621544|-100.0744904272|-100.23467772001|-100.23467772001|-104.94297771977|-106.78386413307|-107.36095093203|-107.36095093203|-107.36095093203|-111.11309187624|-117.20654405723|-117.8011635053|-119.19962567619|-121.97848747752||-121.97848747752|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-122.62297649573|-124.22724681641|120.09279637044|117.68940891093|117.68940891093|111.03621550474||109.89293237166|108.25368784563|108.25368784563|108.25368784563|108.25368784563|108.25368784563||108.25368784563|108.25368784563|108.25368784563|104.46921185831|104.46921185831||104.46921185831|104.46921185831|104.46921185831|104.46921185831||104.46921185831|104.46921185831|104.46921185831|104.46921185831|104.46921185831|104.46921185831|104.46921185831|100.80189630036|97.376352277416|97.376352277416|97.376352277416|97.376352277416|97.376352277416|97.376352277416|97.376352277416|94.352923038953|-102.63014806103|-102.63014806103||-102.63014806103|-102.63014806103|-102.63014806103|-102.63014806103|-102.63014806103|-102.63014806103|-102.63014806103|-102.71029931519|-103.70213955214|-106.54404097983|-108.65865613563|-108.6767046357|-109.36883570362|99.742609863798|99.742609863798|97.112068261615|-104.26540235696|-104.26540235696|-104.26540235696|-104.26540235696|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|97.327084716707|96.260372568666|94.312343201703|93.174207459628|92.329675633311|91.302281228039|90.67711177505|90.338600536596|89.540968874014|89.540968874014|89.540968874014|89.540968874014|89.540968874014|89.302441255821|88.693507114768|88.693507114768|87.18483788848|85.657599315379|82.523854455504|82.523854455504|80.999908081731|80.999908081731|-89.419959840587|-89.419959840587|-89.419959840587|-89.419959840587|-89.419959840587|80.887032159197|80.887032159197|80.887032159197||80.887032159197|80.887032159197|80.887032159197|80.887032159197|80.887032159197|80.887032159197|80.864584004468|80.348981684652|80.188726869122|79.536416166231|79.536416166231
00525|39269|/equities/generac-holdings|R1000GROWTH||168.49880764307|166.20728654134|149.7108778343|145.35194321147|145.35194321147|144.66766612255|142.91095592935|141.36394853017|141.35512271219|141.35512271219|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.53315526061|140.53315526061|140.53315526061||140.53315526061|137.69656224839|133.19951805132|133.13557629075|131.51897986163|130.91108388624|126.35121313423|124.35356655485|120.37329747684|120.37329747684||120.37329747684|120.37329747684|120.37329747684|120.37329747684|120.37329747684|120.37329747684|119.94310291616|119.27123332915|118.20036481152|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627||116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.39653368948|116.39653368948|116.35373073674|116.35373073674|116.35373073674|114.58858528244|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163||-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-133.69445208745|-137.27172351419|-137.27172351419|-137.9546894027|-140.67410362575|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-147.68864385972|-148.97515299463|-151.39851170274|-152.25547494678|-152.25547494678|-152.92196751559|-152.92196751559|-154.73009071976|-154.73009071976|-154.73009071976||-154.73009071976|-154.73009071976|-154.73009071976|-154.73009071976|-155.29095064159|-155.29095064159|-156.30938960176|-156.5620983029|-158.34616723597|-160.16284715401|-163.9839129891|-163.9839129891|-163.9839129891|-165.80670033185|-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852||-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852||-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852||-167.45121436852|-167.45121436852|-167.45121436852|-167.45121436852||-167.45121436852|-169.71690512518|-171.47212209547|-173.80763572945|-177.86348919619|-179.55165740902|-182.16189948116|-184.08432760276|-186.7298108211|-187.54590660895|-189.06620594489|176.05059753675|176.05059753675|176.05059753675|176.05059753675|176.05059753675|176.05059753675|176.05059753675||176.05059753675|175.91579814334|175.91579814334|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|174.67493604907|174.67493604907|170.86461400201|167.57313356587|167.05987517247|159.28152769815|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|155.7211976233|155.7211976233|155.7211976233|155.7211976233|155.7211976233|154.82123493518|153.1430401732|145.94470235172|145.94470235172|145.60395951113|145.60395951113|144.03235525379|142.8535195908|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-155.5024450312|-155.5024450312|-155.61981434401|-156.91650904082|-157.39442505729|-157.6932574896|-159.18772926905|-160.66366105768|-160.66366105768||-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768
00526|1166014|/equities/unity-software-inc|R1000GROWTH||31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|28.851474338297|25.684528515873|25.338252992693|25.173437318762|25.173437318762|24.978085422472|24.299538400389|23.185598985594||21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264||21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.305782817529|21.305782817529|19.572137221944|19.068385823183|18.692891540179||18.692891540179|18.692891540179|18.692891540179|18.692891540179|18.692305199464|18.692305199464|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.40840771353|18.40573006378|17.582479378762|-21.50619374312|-21.50619374312|-21.50619374312||-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-23.062436326753|-23.28799945371|-23.28799945371|-23.28799945371|-24.705832497463|-25.229869675564|-25.229869675564|-25.229869675564|-25.229869675564|-25.229869675564|-25.61496705471|-25.728534833131|-25.728534833131|-26.086370198739|-26.086370198739|-26.225967213856|-27.234372641995|-27.234372641995|-27.886969065616|-28.90043192434|-29.379965035836|-29.379965035836|-29.379965035836|-29.58996202407|24.980706735944|24.980706735944|24.980706735944|24.980706735944|24.980706735944|24.980706735944|22.415230164368|-22.504349430037|-22.504349430037||-22.504349430037|-22.504349430037|-22.504349430037|-23.211821882407|-24.473135039189|-24.702367196456|-24.789435428327|-24.789435428327|-25.25922959374|-25.25922959374|-25.653823959093|-25.653823959093|-25.653823959093|-25.653823959093|-25.653823959093|-25.930391421021|-25.930391421021|-25.930391421021|-25.930391421021||-25.930391421021|-25.930391421021|-25.930391421021|-25.930391421021|-25.930391421021|-26.446678707005||-26.654466748872|-26.654466748872|-26.654466748872|-26.654466748872|-26.654466748872||-26.654466748872|-26.654466748872|-26.655853691365|-26.655853691365||-26.655853691365|-26.655853691365|-27.145393520224|-27.346825129046|-28.390916619316|23.213988042598|23.213988042598|23.213988042598|23.213988042598|23.213988042598|23.213988042598|23.213988042598|23.213988042598|22.715819809972|21.847577278414|20.402863070478|20.213596764304|20.213596764304||20.149830647754|20.149830647754|20.149830647754|18.860228878974|18.215253042644|17.228981308878|-20.89086261215|-20.89086261215|-21.326514195758|-22.327793279575|-22.674770742971|-23.051552920007|19.240932637744|19.240932637744|19.240932637744|18.988258236308|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.352758843781|18.294208370464|18.294208370464|17.308008868183|17.014454649659|17.014454649659|16.762522484166|16.651108928635|16.31916982857|16.31916982857|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488||15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.047482909637|14.835536574741|14.754486401235|14.55210636209|-16.921033151798|-16.921033151798
00527|1072222|/equities/zscaler-inc|R1000GROWTH||-301.64686797183|-305.36087518693|-305.36087518693|-305.36087518693|-305.36087518693|-305.36087518693|-305.36087518693|-305.43815470803|-309.01080673125|-310.35643476207|-310.35643476207|-311.40436144624|-313.71318955724|-315.84465859007|-318.23072891844|-321.50636885578|293.77956308623|293.77956308623|293.77956308623|293.77956308623||293.77956308623|293.77956308623|293.77956308623|293.77956308623|293.77956308623|292.51829098882|291.17925717237|287.34084571072|285.93746813296|285.93746813296||285.93746813296|285.93746813296|285.93746813296|282.31858311354|282.31858311354|282.31858311354|282.31858311354|282.31858311354|282.31858311354|278.00858667889|274.99390049553|270.78766484367|261.61962896041|249.36512592823|239.77120872953|239.77120872953|239.77120872953||233.32666584097|232.55078163239|232.4614321401|232.28769373124|231.35300100319|230.98939130563|225.79773605922|225.79773605922|223.22970717328|218.91078252679|211.90173911908|211.90173911908|210.83359824131|209.38843611556|208.96549138843|207.57943036622|204.36671021322|196.80822349895|196.80822349895|192.25857434128|185.27869717119|178.52444793381|-209.30060396562|-209.30060396562|-209.30060396562||-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.9912275779|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.78828325546|-214.78828325546|-214.78828325546|-214.78828325546|-214.78828325546|195.98876176219|195.98876176219|195.98876176219|195.98876176219|195.98876176219||194.84917943059|193.12943646177|192.48838905489|192.48838905489|192.48838905489|189.5098769311|185.81708347841|184.6920451328|184.68510003368|184.68510003368|184.68510003368|182.79432620251|182.10925313327|179.2025408195|-200.90546101255|-200.90546101255|-200.90546101255|-200.90546101255|-200.90546101255||-200.90546101255|-200.90546101255|-200.90546101255|-200.90546101255|-200.90546101255|-200.90546101255||-200.90546101255|-200.90546101255|-200.90546101255|-200.90546101255|-200.90546101255||-201.16746848074|-202.10018267066|-204.16130780545|-207.91306759877||-208.28961008967|-208.91526581257|-208.91526581257|-211.29918603333|-217.75798383722|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014||195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|187.91574017086|182.65304900848|-196.88291051974|-196.88291051974|-196.88291051974|-196.88291051974|-196.88291051974|-196.88291051974|-198.84571261062|-198.84571261062|-198.84571261062|-198.84571261062|-198.84571261062|-198.84571261062|-199.34189388105|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|173.1941041072|166.03727225018|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-183.7538618463|-185.31569935286|-185.31569935286|-185.68188006573|184.16373166708||184.16373166708|183.29651089109|183.29651089109|183.29651089109|183.29651089109|182.57513508283|182.57513508283|180.53687375876|179.29037320716|176.06712593086|171.50051057612
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||-46.70185758398|-48.776507290712|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|43.955755737585|43.436117732041||43.332077224512|42.296287876451|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649||-46.295356341649|-46.295356341649|-46.84428720612|-47.439761799118|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521||-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521||-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-50.650130798082|-52.190404784342|-52.190404784342|-52.190404784342|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.558021312887|-53.558021312887|-54.743063350446|-56.823779419536|-58.165865292676|-59.46540722861|-60.746564706323|-64.275072557128|-64.641977101543|-64.641977101543|-64.641977101543|-64.641977101543|-64.658863259662|-67.618182077793|-69.290203190278|-71.879237175464|-73.72015847153||-74.176270897593|-75.406833259492|-77.247593765158|-81.152283435286|-82.062717178598|-83.683111750566|88.088676214705|88.088676214705|88.088676214705|88.088676214705|88.088676214705|85.834867424976|84.690848773088|84.690848773088|84.690848773088|84.690848773088|82.94833025884|82.94833025884|-91.019850509087||-91.019850509087|-91.019850509087|-91.019850509087|-91.019850509087|-91.019850509087|-91.916497513894||-92.741108891306|-94.44312304228|-94.44312304228|-94.44312304228|-94.44312304228||-95.278921983486|-95.278921983486|-96.044061431769|-96.044061431769||-96.044061431769|-96.044061431769|-96.044061431769|-96.044061431769|-96.044061431769|87.364838666439|87.364838666439|87.364838666439|87.364838666439|87.364838666439|87.364838666439|87.364838666439|87.364838666439|85.874818027814|85.187605580601|85.187605580601|85.187605580601|85.187605580601||85.187605580601|85.187605580601|84.983452594846|82.847725749645|80.154139704873|80.14661667907|80.14661667907|80.14661667907|80.14661667907|80.14661667907|80.14661667907|77.770040226907|72.120597946346|69.155664350921|59.269625666333|56.74283663718|53.431917485769|53.431917485769|53.431917485769|52.748242388363|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|50.495912264974|50.495912264974|50.495912264974|50.495912264974|50.142124704951|49.137917152637|48.937685453885|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.527645040565|48.51854609273|48.51854609273||48.51854609273|48.126719355827|46.169661810338|46.169661810338|46.169661810338|46.169661810338|46.169661810338|45.907401935193|-51.019062594355|-51.019062594355|-51.019062594355
00529|1127189|/equities/pinterest-inc|R1000GROWTH||36.032801632668|36.032801632668|35.709902050792|35.709902050792|35.516001863279|35.379492275963|35.379492275963|35.379492275963|35.379492275963|35.379492275963|33.93088006059|33.93088006059|33.93088006059|33.93088006059|33.235978116368|33.034365617541|33.034365617541|33.034365617541|33.034365617541|33.034365617541||33.034365617541|33.023383978594|33.023383978594|32.937093182393|32.863680792209|32.863680792209|32.863680792209|32.237262345332|32.237262345332|32.237262345332||32.237262345332|32.237262345332|32.237262345332|32.237262345332|32.237262345332|32.237262345332|32.106958814217|31.708843279496|31.247327222443|30.863417296516|30.468242703662|29.875825099135|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484||29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|28.554299511191|28.554299511191|26.255332485036|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301||-30.667442759185|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-33.067758319259|-34.536516939663|-34.536516939663|-34.536516939663|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.987070890168|-35.987070890168|-36.179556419792|-36.179556419792|-36.179556419792|-36.854508773422|-37.866398696475|-38.724946941113|-38.724946941113|-38.724946941113|-39.678217503729|-39.678217503729|-39.81225929102|-39.81225929102|-39.81225929102|36.696242727986|36.696242727986|36.696242727986|36.696242727986|36.696242727986||36.696242727986|36.696242727986|36.696242727986|36.696242727986|36.696242727986|36.684156857321|30.62795475941|30.431179387838|30.431179387838|30.190100003703|30.190100003703|30.190100003703|30.130666840324|29.784558440737|29.784558440737|29.605343449438|29.439049101886|29.439049101886|29.439049101886||29.439049101886|29.439049101886|29.439049101886|29.439049101886|29.439049101886|29.439049101886||29.439049101886|29.439049101886|29.439049101886|-31.832212119685|-31.832212119685||-31.832212119685|-31.850213745553|29.400947734231|29.400947734231||29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|29.400947734231|28.850120157512|28.850120157512|28.800689055425|-32.27819993037|-32.27819993037|-32.27819993037||-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.386334069769|-33.006484653235|-33.006484653235|-33.006484653235|-33.006484653235|-33.006484653235|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.21500348968|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.443692329989|31.02354741479|30.913940063065|30.433161726848|30.433161726848|30.433161726848|30.433161726848|30.433161726848|30.433161726848|30.283464468133|30.283464468133|30.038851248569|29.368722371863|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.91811481227|-32.318645670111|-32.318645670111|-32.318645670111|-32.63099437521|-33.012772091739|-33.343021718761|-33.343021718761|-33.343021718761||-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761
00530|16662|/equities/monolithic-power|R1000GROWTH||689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115||689.65967182115|675.94592713201|665.4235141419|662.65938055351|662.65938055351|657.69933342751|648.34028474238|648.34028474238|648.34028474238|648.34028474238||648.34028474238|648.34028474238|648.34028474238|648.34028474238|648.34028474238|648.34028474238|648.34028474238|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028||646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|629.41735366528|607.5834433629|553.73715793578|552.13961084118|536.59900982573|536.59900982573|536.59900982573|526.15673672043|503.42964168481|477.90741564821|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068||-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-639.93428395992|-662.12371168091|-662.12371168091|-662.12371168091|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-670.05441002317|-670.05441002317|-676.68584376047|-676.68584376047|-676.68584376047|-676.68584376047|-676.68584376047|-688.36648316593|-694.65946860017|-724.35502343378|625.38226082381|625.38226082381|625.38226082381|625.38226082381|625.38226082381|625.38226082381|625.38226082381||625.38226082381|625.38226082381|625.38226082381|625.38226082381|625.38226082381|613.73526756031|-698.25995711673|-698.25995711673|-698.25995711673|-698.25995711673|-698.25995711673|-698.25995711673|-698.25995711673|-698.25995711673|-718.51520368113|613.45544380006|613.45544380006|603.35801806777|-654.00278454979||-654.00278454979|-654.00278454979|-654.00278454979|-654.00278454979|-654.00278454979|-662.59171399239||-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239||-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239||-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-662.59171399239|-671.62363063486|-671.62363063486|-671.62363063486|-671.62363063486||-671.92623659407|-686.49278801926|-686.49278801926|-686.49278801926|-686.49278801926|-696.77227029809|-714.8693713201|-714.8693713201|-722.16804536326|-741.039208661|-771.37903662594|-771.37903662594|-771.37903662594|-880.01476617292|-887.27177292955|-887.27177292955|-887.27177292955|-895.00783811291|-903.21590302476|-916.22692906072|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|819.3965957306|819.3965957306|819.3965957306||819.3965957306|819.3965957306|813.62546090296|813.62546090296|813.62546090296|813.62546090296|813.62546090296|813.62546090296|793.93830711765|781.18478555064|779.95281483709
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||90.654063514246|90.654063514246|90.654063514246|89.141457985257|87.732175878258|87.503532466592|86.453923606543|84.493800480795|80.620335613833|80.603150512495|80.518490841678|80.518490841678|80.518490841678|80.518490841678|80.518490841678|80.220822072351|79.653911935316|78.707625030396|77.561251983508|77.177129863055||77.177129863055|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338||77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|75.986585925956|74.451765191709|73.179735541515|73.173593706745|72.627052513381|-77.622820551639|-77.622820551639|-77.622820551639|-78.061188467615|-79.086597398777|-79.235486853459|-79.235486853459||-79.235486853459|-79.887761288593|-81.242515967631|-82.428612475859|-82.428612475859|-82.428612475859|-82.428612475859|-82.694569434576|-82.870113262168|-82.870113262168|-82.870113262168|-83.153903353645|-83.153903353645|-84.272117363561|-85.454761725706|-85.454761725706|-85.454761725706|-87.569379839679|74.547471365947|74.547471365947|74.547471365947|73.96996957463|73.959967736867|-81.092889125834|-81.092889125834||-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|74.57465127819|74.57465127819|74.57465127819|74.57465127819|74.57465127819|74.57465127819|74.57465127819|73.86378218193|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328||72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.457803283328|72.23311438626|71.621195181726|71.621195181726|71.453549235528|71.200051671338|71.015616291179|70.631714277078|70.631714277078|68.956350570044|-74.985029491537|-74.985029491537|-74.985029491537|-74.985029491537||-74.985029491537|-74.985029491537|-74.985029491537|-74.985029491537|-75.140585882524|-75.986208791048||-76.868012395734|-77.380567514492|-77.786626088268|-77.786626088268|-77.871571714061||-77.871571714061|-78.065913710746|-78.145740151265|-78.145740151265||-78.145740151265|-78.145740151265|-78.145740151265|-78.40915428252|-80.042397139812|-81.966161328714|-82.563127286082|-83.125137919458|75.114136429386|75.114136429386|75.114136429386|75.114136429386|75.114136429386|75.114136429386|75.114136429386|75.114136429386|75.114136429386|75.114136429386||74.240154182201|73.498895235128|73.498895235128|71.320437505583|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|73.343488066961|73.343488066961|73.343488066961|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.087570102067|73.087570102067|72.917202666283|72.917202666283|72.917202666283||72.917202666283|72.917202666283|72.917202666283|72.917202666283|72.917202666283|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948
00532|101887|/equities/paycom-soft|R1000GROWTH||-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-240.08245470165|-240.08245470165|-244.15002867512|-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541||-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541|-249.30326672368|-250.23297840642|-250.23297840642|-251.7195023065||-256.9500936408|-262.64676983038|-264.7005819974|-265.71842433984|247.11428939691|247.11428939691|247.11428939691|247.11428939691|247.11428939691|245.88143191725|243.23992109729|241.67783768539|241.67783768539|241.67783768539|241.67783768539|241.67783768539|239.46273944594||239.46273944594|239.46273944594|239.46273944594|239.46273944594|237.66060879736|236.73513383897|236.2891619913|236.2891619913|236.2891619913|231.55796170149|226.78770324823|218.8039308349|206.76183759915|206.76183759915|206.76183759915|206.76183759915|205.01059788848|202.83959561985|202.83959561985|201.11510363333|199.24205749027|193.38339961891|-222.18436025224|-222.18436025224|-222.18436025224||-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-227.71829534727|204.22939905569|204.22939905569|204.22939905569|204.22939905569|204.22939905569|204.22939905569|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|202.93792096589|202.93792096589|202.93792096589|202.93792096589|202.93792096589|202.93792096589|202.93792096589|202.93792096589|201.78548214593|201.78548214593|201.78548214593|199.23752437873|198.49179188454|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991||-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991||-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991|-217.45574590991||-217.45574590991|-219.16774685816|-219.16774685816|-219.16774685816|-221.10360985813||-221.68507640815|-221.68507640815|-225.63631384081|-226.86279061131||-226.86279061131|-226.86279061131|-229.1586667464|-231.53629275669|-242.83343221202|223.7690412827|223.7690412827|223.7690412827|223.7690412827|222.5332970429|220.12303405476|220.12303405476|220.12303405476|218.40564581736|218.40564581736|218.40564581736|218.40564581736|218.40564581736||218.40564581736|218.40564581736|217.40739363414|211.66210003674|210.08530653253|210.08530653253|210.08530653253|210.08530653253|210.08530653253|210.08530653253|210.08530653253|208.65866341343|207.67596207449|206.4221438281|206.4221438281|205.14461039086|192.52901096896|190.05326271671|186.07190408329|184.56518141009|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-175.12103859149|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|159.35984630626|159.35984630626|159.35984630626|157.43566279987|156.82334725184|156.82334725184|154.98983316204|153.22258684128|152.25958751825|152.25958751825|-167.51868006306|-167.51868006306|-169.89166233071|-169.89166233071|-169.89166233071||-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-246.25344872382|-248.86845263078|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389||227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389||227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.37022793811|227.37022793811|227.37022793811|223.24025570598|219.07305989493|218.47461763122|218.47461763122|218.09182182054||218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|215.66758024141|213.1267079451|212.05081535222|212.05081535222|212.05081535222|212.05081535222|212.05081535222|210.22937918639|206.270478047|204.24191282973|202.08010923467|202.08010923467|202.08010923467||202.08010923467|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.71606697567|214.19479385117|214.19479385117|214.19479385117|214.19479385117|214.19479385117|214.19479385117|214.19479385117|213.9295130383|212.51322710635|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379||-232.14834489379|-232.14834489379|-236.56038040092|-238.42847887319|-238.42847887319|-238.42847887319|-245.98997890146|-245.98997890146|-245.98997890146|-245.98997890146|-245.98997890146|-245.98997890146|-245.98997890146|-245.98997890146|-247.57497248816|-254.65563356346|-254.65563356346|-259.6817940812|237.16173295564||237.16173295564|232.14970365703|230.04689668218|220.74765643588|214.13185905516|214.13185905516||212.63387311225|212.63387311225|212.63387311225|211.2525059727|207.25495116216||-219.86543400519|-219.86543400519|-219.86543400519|-219.86543400519||-219.86543400519|-219.86543400519|-219.86543400519|-219.86543400519|-221.42994686107|-221.42994686107|-224.36993743027|-226.6104875256|-228.11137662214|-228.15986511754|-228.19818404037|213.52509104265|213.52509104265|213.52509104265|210.36668678404|210.20290709819|210.20290709819|210.20290709819||209.50036898982|209.50036898982|209.50036898982|209.50036898982|208.09763475404|206.30403800525|203.11504253323|202.47340165235|202.47340165235|202.47340165235|202.47340165235|202.47340165235|198.38199447104|192.17221814734|188.65051080499|185.85779870124|179.49977528355|178.35645431674|178.35645431674|176.81966781123|-190.47534622989|-190.47534622989|-190.47534622989|-190.47534622989|-190.47534622989|-190.47534622989|-190.50122817183|-191.49526957701|-191.49526957701|-192.53521638091|-192.53521638091|183.08545896825|183.08545896825|183.08545896825|183.08545896825|180.89065835255|180.89065835255|180.89065835255|178.9618392231|176.4953798985|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962||177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|175.29893638314
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|171.39925248209|161.66416610152|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807||152.36785957807|149.5353935294|147.4121009037|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507||146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|142.70234897534|139.24095056233|135.70530834242|-151.92507346824|-151.92507346824|-151.92507346824|-151.92507346824|-152.55961842384|-152.55961842384|-152.55961842384|-152.55961842384||-152.55961842384|-153.90124432076|-158.41853113195|-158.41853113195|-158.41853113195|-158.41853113195|-158.41853113195|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456||-170.53021949332|-173.04932248009|-173.04932248009|-173.04932248009|-173.04932248009|-174.55507216301|-174.55507216301|-174.55507216301|-174.55507216301|-178.38674942483|-186.63860762372|-187.59401091221|-188.67266815831|-188.67266815831|-191.41074507688|-193.05781876219|-194.79253828936|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-201.79969579872|-202.65744042061|-203.45048633839|-206.56499180556|-208.89054621327|-209.17838434232|-209.31763875764|-210.8392476132|-210.8392476132|-210.8392476132||-213.41151741619|-213.41151741619|197.24548002277|197.24548002277|197.24548002277|197.24548002277|197.24548002277|191.3274164522|191.3274164522|191.3274164522|191.3274164522|191.3274164522|191.3274164522|191.3274164522|191.3274164522|-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494||-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494||-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494||-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494||-206.97004825494|-206.97004825494|-206.97004825494|-206.97004825494|-211.05228055209|-213.91544949446|-214.10466423999|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069||-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-215.08260321822|-215.08260321822|-220.36123037565|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-233.61277953584|-233.61277953584|-234.54793736325|-234.54793736325|-236.67827136634|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.5493020494|-245.04179503094|-245.04179503094|-247.4492209396|-250.40746635433|-251.5566273159|-251.97319416936|-252.14986491419|-252.14986491419|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997||-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997
00535|8362|/equities/teradyne-inc|R1000GROWTH||99.284660217685|99.284660217685|96.406017592133|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.188187093929|86.149263082113|86.149263082113|86.149263082113||86.149263082113|86.149263082113|83.580514786604|83.453937374683|83.453937374683|83.453937374683|82.198381726059|82.198381726059|80.364888942432|80.364888942432||80.364888942432|80.364888942432|80.364888942432|80.364888942432|80.364888942432|80.364888942432|80.364888942432|79.467102249675|76.534001041576|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436||76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|75.731867873207|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374||-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-89.487543738961|-92.281222759794|-92.281222759794|-92.379138349505|-95.556821795539|-97.737859059523|-100.13817927205|-100.13817927205|-100.13817927205|-100.13817927205|-102.19936611215|-102.22695501091|-102.22695501091|-102.22695501091|-102.22695501091|-103.46078022588|-106.00836847744|-108.1598533891|-118.56233472541|-120.39921385199|-120.39921385199|-120.39921385199|-120.39921385199|-121.67081839674|-121.98074136435|-124.07385495251|-124.07385495251|-124.07385495251|-124.22244351079|-124.22244351079|-124.22244351079|-124.22244351079|-124.22244351079||-124.22244351079|-124.22244351079|-124.22244351079|-127.44465777797|-128.28155466584|-128.28155466584|-128.28155466584|-128.28155466584|-128.28155466584|-128.28155466584|-128.28155466584|-128.28155466584|-135.78343566293|-135.78343566293|-136.81598900021|127.80222463852|127.80222463852|127.80222463852|127.80222463852||127.80222463852|127.80222463852|127.80222463852|127.80222463852|127.80222463852|127.80222463852||127.80222463852|127.80222463852|125.83635616574|118.10370564232|118.10370564232||118.10370564232|118.10370564232|118.10370564232|118.10370564232||117.1502365264|117.1502365264|117.1502365264|117.1502365264|117.1502365264|117.1502365264|116.18192462487|112.13491587686|109.11850933141|109.11850933141|109.11850933141|109.11850933141|106.57089469487|106.57089469487|106.57089469487|103.90731649989|102.73090861234|-111.33726256567||-111.33726256567|-111.33726256567|-111.33726256567|-111.33726256567|-111.33726256567|-111.33726256567|-111.98529458794|-112.48254803323|-113.24672008779|-115.20148990073|-115.20148990073|-115.20148990073|-115.20148990073|-115.20148990073|-115.20148990073|-115.20148990073|-115.20148990073|-116.21915719153|-118.52406371569|-119.9306287074|-123.28236317899|-123.87548321002|-123.87548321002|-125.72553198331|-128.03642635868|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.44838154923|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488||121.10959392488|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255
00536|16924|/equities/plug-power|R1000GROWTH||-1.8477489661784|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.2858006279446|1.223593121191|1.223593121191|1.223593121191|1.223593121191|1.223593121191|1.223593121191|1.1351812872844|1.0282733428076|1.0282733428076||1.0282733428076|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104||1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|0.80512066524003|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312||-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99870840283222|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0730514822078|-1.1110127400108|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1593779283645|-1.1728331096545|-1.1728331096545|-1.1728331096545||-1.2351756634066|-1.2940395939957|-1.3625440452508|-1.4561599530569|-1.4746222140382|-1.4946760962914|-1.4946760962914|-1.4946760962914|-1.4946760962914|-1.4946760962914|-1.5635067567241|-1.6288963870882|-1.6449337828158|-1.6449337828158|-1.7338153441746|-1.7731281143647|-1.8551423861165|-1.9207929882467|-1.9207929882467|-1.9247699813777|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9746941204026|-1.989175747527|-1.989175747527|-1.989175747527|-2.018528585846|-2.1122540226853|-2.1488015412038|-2.1488015412038|-2.1488015412038||-2.1488015412038|-2.1488015412038|-2.1488015412038|-2.1914461253689|-2.3143845397682|-2.4215383152665|-2.4778204406303|-2.5047330880581|-2.5047330880581|-2.5047330880581|-2.5647034208442|-2.5835593652356|-2.590621538916|-2.6829127624727|-2.7529586570237|-2.9072020030285|-2.9072020030285|-3.0552244160202|-3.2130272359348||2.3099407221556|2.3099407221556|2.3099407221556|2.3099407221556|2.3099407221556|2.3099407221556||2.3099407221556|2.3099407221556|2.2104896600246|1.9113913070697|1.9113913070697||1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697||1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.9113913070697|1.7945535135723|1.7945535135723|-2.4414540389719|-2.4414540389719|-2.4414540389719|-2.4414540389719||-2.4414540389719|-2.4414540389719|-2.4414540389719|-2.4414540389719|-2.4549489329857|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|1.9424350800342|1.9424350800342|1.9424350800342|1.9424350800342|1.9424350800342|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8699388516687|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7194241919685|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6414483460294|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.1429177978047|-2.1737975653022|-2.2353306739429||-2.3587007554482|-2.4035563570604|-2.4456181440469|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732
00537|1130930|/equities/avantor-inc|R1000GROWTH||-13.627643881479|12.560982813446|12.560982813446|12.560982813446|12.560982813446|12.440814351604|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813||-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813||-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813||-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.557422997553|-15.031025173486|-15.313823311727|-15.313823311727|-15.313823311727|-15.313823311727|-15.621192712696|-15.742158592974|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818||-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|14.662036653149|-17.468689541037|-17.468689541037|-17.496043845476|-18.277271028427|-18.431412321624|-18.771569153001|-19.32868861747|-19.366876173817|-19.514043479303|-19.514043479303|-19.710671136825|-19.710671136825|-19.877968574065||-20.432742940605|-20.459574658805|-20.72980611317|-21.259228891715|-21.794420660188|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191||-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191||-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191|-22.58408586191||-22.58408586191|-22.58408586191|-22.65359391996|-22.65359391996||-22.65359391996|-22.65359391996|-22.65359391996|-22.65359391996|21.035641723176|21.035641723176|21.035641723176|21.035641723176|21.035641723176|20.936269395108|20.795855222538|20.201505751957|-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361||-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.692393303386|-22.207936605338|-22.552707708019|-23.003009094284|-23.453897967919|-23.772109366109|-24.170122094342|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.210994566292|-24.449438347651|-24.590108300228|-24.590108300228|-25.498453671159|-25.631338285541|-25.963708214335|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.552451868483|-26.692167886571|-26.903243100727|-27.271936986274|-27.31659549853|-27.58344029476|-27.674378173106|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|24.960900048617|24.960900048617|24.960900048617|24.599888620778|24.341543632529|24.314213812111|-26.833689069458|-26.833689069458|-26.833689069458|-26.833689069458|-26.833689069458|-27.269746569253||-27.269746569253|-27.269746569253|-27.269746569253|-27.269746569253|-27.278170486996|-27.278170486996|-27.278170486996|-27.359172760741|-27.359172760741|-27.359172760741|-27.359172760741
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||-73.915003927876|-75.517225433643|-76.521359524523|-79.245398929158|76.528996120516|76.043332667951|75.904259147251|75.077505365571|73.01621851013|73.01621851013|73.01621851013|72.725215948027|72.725215948027|72.725215948027|72.725215948027|72.547241914912|72.547241914912|71.884544557117|71.884544557117|71.884544557117||71.884544557117|70.813665383152|70.060521758704|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405||-73.924751653405|-74.084723991522|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119||70.085313465119|70.085313465119|70.085313465119|70.085313465119|69.696686269973|69.625761776207|68.903390165216|68.903390165216|68.903390165216|68.023766460293|65.41696732825|65.009682478573|64.597571989999|64.597571989999|64.597571989999|63.541966382117|61.209688124227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227||-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-68.077316888377|63.215417163439|63.215417163439|63.215417163439|63.215417163439|63.215417163439|63.215417163439|63.215417163439|62.383797611205|62.303938777969|62.303938777969|62.303938777969|61.569927753923|61.370199165872|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811||-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-68.198604157811|-69.73551554396|-69.73551554396|-69.73551554396|-70.867227622238|-70.867227622238|-70.867227622238|-70.867227622238|-70.867227622238|-70.867227622238||-70.867227622238|-70.867227622238|-70.867227622238|-70.867227622238|-70.867227622238|-71.439143362274||-72.274051655917|-72.61880449158|-72.61880449158|-72.61880449158|-72.61880449158||-72.61880449158|-72.61880449158|-72.61880449158|-72.61880449158||-72.61880449158|-72.61880449158|-72.61880449158|-72.61880449158|-73.909783616132|-75.578984647401|-76.713648272231|-77.263490885759|-77.263490885759|-77.263490885759|-77.263490885759|-77.738878694138|73.645829569985|73.645829569985|73.645829569985|73.645829569985|73.645829569985|73.645829569985||73.645829569985|73.645829569985|73.645829569985|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.34874016112|-78.545823164184|-78.798835257|-78.798835257|-78.798835257|-78.798835257|-80.142294437031|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.767530451923|77.047667582052|77.047667582052|77.047667582052|76.623518077551|75.875598874135|75.875598874135|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.408627875041|74.756806885082|74.721452857475|73.031060273361|72.087843001896|71.399267899784|71.008079462353|68.79458441238|67.956660960996|67.956660960996|67.956660960996|67.956660960996|67.956660960996|67.956660960996|67.956660960996||67.956660960996|67.5587176969|67.5587176969|67.5587176969|67.5587176969|66.200794609646|64.953380593835|64.633480506008|-69.171125324942|-69.171125324942|-69.171125324942
00539|1008759|/equities/carvana|R1000GROWTH||354.87924734024|354.87924734024|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|313.23012599985|313.23012599985|313.23012599985|313.23012599985|313.23012599985|313.23012599985|313.23012599985||304.82238833153|302.42555985676|297.48119423375|289.65800044256|-334.19573663764|-334.19573663764|-334.19573663764|-334.19573663764|-334.19573663764|-334.19573663764||-334.19573663764|-334.19573663764|-338.6234740581|-346.80996358018|309.17872312043|309.17872312043|309.17872312043|309.17872312043|309.17872312043|307.54391476814|304.53455773663|299.95395195563|286.34495875658|285.09995213947|282.50161681133|279.4645717934|269.552303349||260.51199938084|259.14282793352|259.14282793352|259.14282793352|259.14282793352|259.14282793352|259.14282793352|259.14282793352|243.65960475415|239.07737062489|239.07737062489|239.07737062489|219.78763175579|215.62739876213|214.43932266702|209.16387261803|206.46139621133|193.42603739243|193.42603739243|189.45486173079|185.61596202239|172.35912724981|-225.4365158721|-225.4365158721|-225.4365158721||-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|-219.60021870163|-219.60021870163|-219.60021870163|-219.60021870163|-221.17868134508|-221.17868134508|-221.17868134508|-221.17868134508|-222.58724873166|-222.58724873166|-228.31250225284|-233.42111202057|-249.71310844218|-257.67797879569|-257.67797879569|-262.45843405474|-262.45843405474|-262.45843405474|-262.45843405474|-262.45843405474|-262.45843405474|-280.28105391119|-292.46617464064|257.6148344205|257.6148344205||249.80538412445|240.7593019374|240.7593019374|240.7593019374|234.65810499012|233.69429132474|229.0611695397|225.75241609283|223.39823559332|218.60005993962|218.60005993962|214.67231798304|211.00979243531|208.53267590224|208.53267590224|208.53267590224|203.78398834848|203.78398834848|196.57947557926||192.33731692102|189.10153370728|-225.69881816526|-225.69881816526|-225.69881816526|-225.69881816526||-225.69881816526|-225.69881816526|-225.69881816526|-225.69881816526|-235.42702140433||-235.83058462785|-238.68834252541|-246.20530133982|-252.96154833656||-254.47606034655|-254.5567345661|-255.38624499044|-268.74478999996|-268.85101920804|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147|235.49139936147||235.49139936147|235.49139936147|235.49139936147|229.07893708214|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|221.55435459504|221.55435459504|221.55435459504|221.55435459504|221.55435459504|221.55435459504|221.55435459504|191.75927705113|187.66831039283|187.66831039283|181.40979834501|180.4625505971|178.15394195441|174.61937866082|173.8647734699|173.8647734699|173.8647734699|173.18085724086|172.22058461739|172.11770919019|172.11770919019|170.74649150497|170.74649150497|165.64888029767|160.54876063348|159.44362601176|156.5218560843|154.10811267128|154.10811267128|149.70056881422|149.70056881422|149.02007817038|149.02007817038|149.01519672774|149.01519672774|149.01519672774|145.62108667584|139.39597382249|132.76547818385|125.87888045004|-152.12689571851|-152.12689571851|-152.12689571851|-152.12689571851|-157.11104139215|-159.32899913662|134.93769542883|134.93769542883|134.93769542883||134.93769542883|134.93769542883|134.93769542883|134.93769542883|133.76632364271|132.3074144957|132.3074144957|132.3074144957|129.01363146278|128.51963130603|125.13975961087
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||-469.95785421781|-472.1381756934|-472.33462833392|447.82169233738|447.82169233738|442.83298626408|436.61653625154|429.64756469355|425.03028925633|425.03028925633|425.03028925633|418.83978503253|414.60464499942|414.60464499942|414.07856586282|414.07856586282|414.07856586282|414.07856586282|414.07856586282|414.07856586282||414.07856586282|414.07856586282|414.07856586282|414.07856586282|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966||412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|409.45982490811|408.95178506571|408.95178506571|408.95178506571|408.95178506571|405.29141889896||403.11896725163|403.11896725163|403.11896725163|403.11896725163|399.24412261628|396.92041218704|392.20587540784|392.20587540784|388.26254867093|380.66089527889|376.9690736935|376.9690736935|372.93509273236|368.4156670008|366.09808777813|362.90950148904|354.92688987878|339.88154186835|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757||-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-364.05406118344|-364.05406118344|-364.05406118344|-364.05406118344|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-368.47148383564|-369.17664870627|-369.73906028941|-371.04229660249|-372.76920827468|-372.98799912233|-372.98799912233|-373.92166258478|-373.92166258478|-373.92166258478|-373.92166258478|-373.92166258478|-380.75574881924|-384.29273929724|-384.29273929724|-384.29273929724|-384.29273929724||-384.29273929724|-384.29273929724|-384.29273929724|-384.29273929724|-384.29273929724|-384.29273929724|-386.20747820679|-387.65218254531|-388.83147374451|-388.83147374451|-393.12948671861|-393.12948671861|-393.12948671861|-395.75220983872|-403.40745754649|380.10892507313|378.51001228224|378.51001228224|372.49614062719||-392.05470180066|-392.05470180066|-392.05470180066|-392.05470180066|-392.05470180066|-392.05470180066||-392.05470180066|-392.05470180066|-392.05470180066|-392.05470180066|-392.05470180066||-392.05470180066|-392.05470180066|-396.24685392944|-400.09818218885||-400.09818218885|-400.09818218885|-401.83991271851|-406.24963751764|-411.58961222935|-414.18482169363|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076|394.49374154076||393.54026532686|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|386.31600468978|386.31600468978|377.84500941551|366.49666912596|-394.22945293004|-394.22945293004|-394.22945293004|-394.22945293004|-394.22945293004|-399.65604870645|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.8262378166|382.8262378166|382.8262378166|382.8262378166|382.8262378166|377.39122125548|377.39122125548|377.39122125548|374.27421529471|367.74410965906|367.13451219727|367.13451219727|367.13451219727|367.13451219727|367.13451219727|367.13451219727|367.13451219727|366.25002358941|364.69336099423|364.69336099423|360.28541744856|356.2515719589|350.78891364032|345.75049750997|343.09999940344|337.9719248607|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238||337.20829435238|335.31476133012|332.16472368928|330.82403475916|330.82403475916|330.82403475916|327.74393788615|325.58271133943|322.04466875442|320.2322597737|320.2322597737
00541|41236|/equities/ringcentral-inc|R1000GROWTH||-27.408736156819|-28.584985229039|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-29.192863967442|-29.581794026189|-30.448381479904|27.476615902266|27.476615902266|27.476615902266|27.457427397286||27.457427397286|26.831586191958|26.44565076067|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182||25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517||25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|24.684532654958|23.94836882825|23.326521547583|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168||-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-26.804297071436|-27.502026769092|-27.502026769092|-27.502026769092|-27.502026769092|-29.065029802775|-29.578037108039|-29.578037108039|-29.578037108039|-29.578037108039|-29.578037108039|-29.936798708723|-29.936798708723|-29.936798708723|-29.969857632931|-29.969857632931|-29.969857632931|-30.681786682667|-30.726317355436|-31.142726418489|-31.471963561015|-31.471963561015|-31.641626742633|-31.878751334384|-32.449849775342|-32.449849775342|-32.904187920919|-32.951215117871|-32.951215117871|-32.951215117871|-33.567594892116|-34.996216012738|-36.567900233347|-36.567900233347||-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347||-36.567900233347|-36.567900233347|-36.567900233347|-36.567900233347|-36.641555314681|-37.318951400806||-38.441610531332|-38.800859627249|-38.800859627249|-38.800859627249|-39.3781776264||-39.504641620615|-39.809047372582|-40.84394079606|-41.423877014549||-41.423877014549|37.114257245295|37.114257245295|37.114257245295|37.114257245295|37.114257245295|37.114257245295|37.114257245295|37.114257245295|37.114257245295|37.114257245295|36.61861886474|35.112354802782|34.695394462672|34.414933039444|-39.170848109153|-39.170848109153|-39.170848109153||-39.170848109153|-39.170848109153|-39.170848109153|-39.170848109153|-39.170848109153|-39.373173580121|-39.373173580121|-39.373173580121|35.46566848249|35.46566848249|35.46566848249|35.46566848249|35.46566848249|35.46566848249|35.46566848249|34.764632113451|33.957931595731|33.957931595731|33.957931595731|33.229367871735|32.45485268219|31.945391131592|31.766268890381|31.654422536713|31.654422536713|31.654422536713|31.654422536713|31.654422536713|31.036693536818|30.080545333653|30.080545333653|29.874496358004|29.704717310895|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.461279063935|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-32.367425461476|-32.957139672907|-33.310155645645|-34.679617316233|31.317874098254||31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254
00542|16943|/equities/pool-corp|R1000GROWTH||302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|292.29155966195|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|280.50479949097|-308.2663101796|-308.2663101796||-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796||-309.1207835546|-309.18086363108|-312.96318696639|-314.68251242794|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-322.30839636474|-324.13755128008|-324.13755128008|-325.3456816436||-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-327.6447545473|-327.6447545473|-327.6447545473|-336.30092681461|-336.30092681461|-336.30092681461|-336.30092681461||-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-340.84940564143|-340.84940564143|-340.84940564143|-340.99538060813|-340.99538060813|-340.99538060813|-344.70262253714|-345.17346074667|-345.17346074667|-345.17346074667|-345.17346074667|-345.17346074667|-351.83539705902|-353.14864572584|-355.30367103218|-357.60861007813|-357.60861007813|-361.55595516765|-371.09163373933|339.4610731574|339.4610731574|330.80647092087|323.03009082252|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072|-356.9964244072||-356.9964244072|-356.9964244072|-356.9964244072|-357.57756494499|-357.57756494499|-358.50118503544|336.86292427197|336.86292427197|336.86292427197|336.86292427197|336.86292427197|336.86292427197|336.86292427197|336.86292427197|336.86292427197|336.86292427197|336.86292427197|332.74924638702|332.74924638702||328.6325126007|323.47771927323|-348.79126968228|-348.79126968228|-348.79126968228|-348.79126968228||-348.79126968228|-355.81695641239|-358.9943720583|-358.9943720583|-363.89026162402||-364.91530669813|-365.3053307388|-369.5335257094|-369.5335257094||-369.5335257094|-369.5335257094|-369.5335257094|-369.5335257094|-379.41586881665|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792|354.40723576792||354.40723576792|354.40723576792|354.40723576792|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|348.8808204906|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|-374.50717097741|-377.38963753892|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|353.27615619443|350.16924124848|350.16924124848|350.16924124848|350.16924124848|350.16924124848|350.16924124848|348.47414643115|344.98209568467|-363.88785847315|-363.88785847315|-363.88785847315|-363.88785847315|-364.4937207905|-364.4937207905|-364.4937207905|-364.4937207905|-364.4937207905|-369.16970970537||342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872
00543|16942|/equities/insulet-corp|R1000GROWTH||-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-302.71928611847|-303.0026624054|-304.67932609389|-308.74063983305|-311.02517144265|-313.62946678756|-313.62946678756|-317.55568639288|-317.55568639288|-320.941453102|-321.91271414003||-322.60524213801|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115||-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.71296041762|-324.58994164241|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973||300.02647286051|300.02647286051|300.02647286051|297.9721887442|297.20853782722|293.04188773157|293.04188773157|288.42521562696|288.42521562696|282.1049403098|273.23123454018|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829||-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.28042462333|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-282.38456233377|-291.34689122698|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.64473340875||265.64473340875|265.64473340875|265.64473340875|265.64473340875|265.60914364427|265.60914364427|264.55016306341|262.34990245435|259.59585696058|259.59585696058|259.59585696058|259.59585696058|256.56571074531|256.56571074531|256.56571074531|256.56571074531|256.56571074531|256.56571074531|256.56571074531||255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612||255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612||255.7302728612|255.7302728612|255.7302728612|255.7302728612||255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612|255.7302728612|252.21636285959|252.21636285959|252.21636285959|252.21636285959|249.89346069957|249.47061591912|249.47061591912|249.47061591912||249.47061591912|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|247.92667960386|240.46520444266|222.75294961751|222.75294961751|222.75294961751|222.75294961751|222.29552899879|222.29552899879|222.29552899879|222.29552899879|222.29552899879|222.29552899879|222.29552899879|221.68216940078|221.37887966674|221.37887966674|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|218.9904224747|215.37879820594|215.10394574155|215.10394574155|215.10394574155|215.10394574155|211.31939083723|207.81182094843|203.7720166978|199.41946981315|197.41024396557|194.22581903292|190.53035050647|190.53035050647|185.88814206937|182.0169401058||182.0169401058|182.0169401058|-204.70682989733|-204.70682989733|-204.70682989733|-208.1939740355|-208.36774414724|-209.82249671824|-210.70634707986|-210.70634707986|-210.70634707986
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||351.21790629656|337.44443778231|313.90297910057|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504||304.98151238504|298.67839656597|298.67839656597|298.67839656597|296.98217292749|296.98217292749|296.98217292749|291.05519078532|287.04229708026|286.43867122144||286.02520170709|280.80409781691|279.6906730572|277.72684647415|277.48242684676|277.48242684676|277.48242684676|276.76033690331|276.76033690331|276.74476998968|276.74476998968|274.78087270175|272.24372988183|264.5886040842|261.29885094541|261.29885094541|261.29885094541||258.79447927714|258.79447927714|258.79447927714|255.23831166427|253.37201085798|247.04362324335|239.50402421398|239.50402421398|239.50402421398|239.50402421398|239.50402421398|239.50402421398|239.50402421398|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101||-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-288.51447909901|-297.90701618397|-297.90701618397|-300.32346753971|258.2703228335|258.2703228335|258.2703228335|258.2703228335|258.2703228335|258.2703228335|239.524815491|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-266.33834039818|-268.50705028697|-268.50705028697|-268.50705028697|-268.50705028697|-268.60720800302|-268.60720800302|-268.60720800302|-272.16065072304|-272.16065072304|-276.27212045524|-276.27212045524|-276.59658366148|-277.87064118853|-282.73627456549||250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|250.0710528485|245.85617946166|239.78854501003|236.69561065296|228.27121123848||223.81054182349|223.81054182349|223.81054182349|223.81054182349|223.81054182349|-253.80977931327||-253.80977931327|-253.80977931327|-253.80977931327|-253.80977931327|-256.96943299458||-256.96943299458|-256.96943299458|-261.62908470994|-261.62908470994||-261.62908470994|-261.62908470994|-261.62908470994|-261.62908470994|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582||-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-267.77998856278|-275.43276266225|-286.45279666195|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-293.75594792134|-293.89139985781|-294.12210898643|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|270.23913534041|265.32628332636|261.48298821473|259.56135755141|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-283.59109149687|-284.34431325851|-287.43362368152||255.38730105993|255.38730105993|254.82657161101|254.82657161101|254.82657161101|254.82657161101|254.82657161101|254.82657161101|253.41618681334|246.33561738755|243.05882705684
00545|13978|/equities/entegris-inc.|R1000GROWTH||-87.071490786136|-90.715976633033|-94.863728302221|83.818501667448|83.818501667448|82.732224442761|82.732224442761|82.732224442761|82.627993945478|82.627993945478|80.819438700542|78.940281216316|78.940281216316|78.940281216316|77.392320181622|77.392320181622|77.077576877557|76.997551019415|76.653074510119|76.653074510119||76.653074510119|74.14953131943|73.860116469939|73.860116469939|73.860116469939|73.860116469939|71.978463371683|69.682740538306|69.326872931093|69.326872931093||69.326872931093|69.326872931093|69.326872931093|69.326872931093|69.326872931093|69.326872931093|69.326872931093|66.525689348214|-77.916306080204|-77.916306080204|-77.916306080204|-77.916306080204|-77.916306080204|-80.023673761533|70.669767334523|70.669767334523|70.669767334523||70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|69.620578715605|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808||-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-91.429744134591|-96.981848240691|-96.981848240691|-97.877331734584|-101.49370002844|-103.82798343343|-104.36758079179|-107.21980963424|-107.78464388792|-107.78464388792|-107.95690356622|-107.95690356622|-107.95690356622|-107.95690356622|-107.95690356622|-107.95690356622|-109.80211524312|-109.97790229922|-111.76045349889|-111.76045349889|-111.76045349889|-111.76045349889|-111.76045349889|-111.97480505491|97.401012437547|97.401012437547|97.401012437547|97.401012437547|97.401012437547|97.401012437547|97.401012437547|96.877380250904|96.877380250904||96.877380250904|96.877380250904|95.943580177963|95.943580177963|95.943580177963|95.943580177963|93.460922589501|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794||-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-107.81619716794|-108.96327502099||-110.01023796456|-110.01023796456|-110.01023796456|-110.01023796456|-110.01023796456||-110.05499064544|-110.26971252339|-112.02025301646|-112.02025301646||-112.02025301646|-112.02025301646|-112.02025301646|-113.54305609278|99.621887619935|99.621887619935|99.621887619935|99.621887619935|99.621887619935|99.621887619935|99.621887619935|99.621887619935|99.621887619935|99.621887619935|99.621887619935|-109.58367497466|-109.58367497466|-109.58367497466||-109.58367497466|-109.58367497466|-109.58367497466|-109.58367497466|-109.58367497466|-109.58367497466|-109.83882608558|-109.83882608558|-111.07424895129|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.90495728923|-114.29162310973|-115.53810967589|-115.53810967589|-115.53810967589|-118.77132043998|-118.78026457012|-118.78026457012|-118.78026457012|-120.07840209736|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-121.4393891462|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968||-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968
00546|17327|/equities/techne-corp|R1000GROWTH||52.848203223056|52.848203223056|52.848203223056|52.848203223056|52.848203223056|52.13355863658|50.096733920744|48.947481862893|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|47.706028440066|47.38409937712|47.38409937712|47.38409937712||47.38409937712|46.707732547103|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009||-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009||-53.066953903009|-53.82272450744|-54.523863022182|-54.955773957451|-54.955773957451|-54.955773957451|-54.955773957451|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653||-58.246294232835|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-62.696086594956|-63.97787401135|-64.24541602593|-64.431852504736|-65.539279908081|-66.410687398199|-66.410687398199|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-68.458919848952|-68.767133224842|-70.521258129938|-72.035845825257|-72.690382715929|-72.909311450045|-73.06655698685|-73.06655698685|-73.06655698685|-73.877845402869||-75.262324461576|-76.189802736305|-76.384782784805|-78.516425231679|-79.543419206124|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.899093171576|70.734939733836||70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836||70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836||70.734939733836|70.734939733836|70.734939733836|70.734939733836||70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.734939733836|70.217157328231|68.992949128265|68.257321062103|68.257321062103|68.257321062103|68.257321062103|68.192024962124|68.001140135324||67.615710278127|66.24939708773|65.720443938217|-74.353806655179|-74.353806655179|-74.353806655179|-74.353806655179|-74.626451669546|-78.208559021256|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|-74.03610954348|-74.03610954348|-74.03610954348|-74.867902544514|-75.20544537281|-75.60521643664|-76.26138330064|-76.692093166618|-77.619545284144|-78.913663563057|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485||-77.958326277485|-77.958326277485|-77.958326277485|-78.033698542637|-79.084108016803|-79.77047480247|-79.932502520322|-80.222868350081|-80.471578771892|-80.471578771892|-80.471578771892
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||548.52963397757|540.24764493058|-579.83759124466|-584.32698981787|-584.32698981787|-586.86888300076|-589.3937736738|-592.5083623457|-592.5083623457|-592.5083623457|-592.5083623457|-592.5083623457|-592.5083623457|-594.70443188114|-594.70443188114|-594.91404974641|555.70745890122|555.70745890122|555.70745890122|555.70745890122||554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195||554.29401307195|554.29401307195|554.29401307195|550.6747998025|550.6747998025|550.44912516032|548.28657814038|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288||-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136||-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-594.75907374014|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-610.26276535223|-610.26276535223|-610.26276535223|-610.26276535223|-610.26276535223|-612.3938969951|-622.51326334393|-622.51326334393|-630.55757016513|-645.37536482648|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713|596.5206483713||596.5206483713|592.17851107553|575.52300724412|575.52300724412|575.52300724412|575.52300724412|575.52300724412|572.78851670667|572.78851670667|572.78851670667|572.78851670667|572.78851670667|572.78851670667|572.78851670667|560.08584577562|-597.38981097985|-597.38981097985|-597.38981097985|-597.38981097985||-597.38981097985|-597.38981097985|-597.38981097985|-597.38981097985|-597.38981097985|-602.33730150648||-605.74885034497|-605.74885034497|-610.03040324246|-611.0803148748|-611.0803148748||-611.0803148748|-614.1953551506|-623.69427142927|-630.38272876901||-630.38272876901|-630.38272876901|-630.38272876901|-630.38272876901|-636.52009603892|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282|598.21075946282||598.21075946282|590.52360928269|583.03510976072|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.27405723349|581.27405723349|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|577.70926496786|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|571.24539432958|565.54597579589|564.90981923345|564.90981923345|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|561.62154331204|561.62154331204|561.62154331204|561.62154331204|561.62154331204||561.62154331204|561.62154331204|553.48897404137|552.29168597224|552.29168597224|552.29168597224|552.29168597224|552.29168597224|552.29168597224|552.29168597224|550.32217291729
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||238.90957728542|238.90957728542|238.90957728542|238.90957728542|238.90957728542|238.90957728542|233.23542373618|-246.09053319126|-246.09053319126|-246.09053319126|-246.09053319126|-246.09053319126|-246.09053319126|-246.95346865211|-246.95346865211|-246.95346865211|235.68182970538|235.68182970538|235.68182970538|235.68182970538||235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538||235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|233.86735350837|233.11066062969|230.76129074143|229.78450398443|229.78450398443|229.08040197213|229.08040197213|229.08040197213||229.08040197213|229.08040197213|229.08040197213|229.08040197213|227.81045148461|226.29828556477|224.55031234355|221.51321438914|221.51321438914|220.47636201555|220.47636201555|220.47636201555|220.23885581646|220.23885581646|220.23885581646|220.23885581646|220.23885581646|220.23885581646|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305||-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-248.45323700586|230.2974875101|230.2974875101|227.78664383718|226.35127326988|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-241.19965007617|-245.62072105225|232.33154458439|232.33154458439|232.33154458439|232.33154458439|232.33154458439|232.33154458439|231.18226233678|231.18226233678|231.18226233678|231.18226233678|231.18226233678|231.18226233678|231.18226233678|231.18226233678|231.18226233678||231.18226233678|231.18226233678|229.90712916063|229.90712916063|229.88141914657|228.32715327267|228.31272036115|228.31272036115|228.31272036115|228.31272036115|228.31272036115|228.31272036115|228.31272036115|228.31272036115|227.54193100973|225.78880548526|224.02367835629|-235.19364450549|-235.19364450549||-235.19364450549|-235.19364450549|-235.19364450549|-235.19364450549|-235.19364450549|-235.19364450549||-235.19364450549|-235.19364450549|-235.19364450549|-235.19364450549|-235.19364450549||-235.19364450549|-235.19364450549|-235.97566361783|-235.97566361783||-235.97566361783|-235.97566361783|-235.99897758311|-235.99897758311|-239.10553478473|225.91960433488|225.91960433488|225.91960433488|225.91960433488|225.91960433488|225.91960433488|225.91960433488|225.91960433488|225.90388013098|225.90388013098|225.90388013098|225.90388013098|225.90388013098||225.90388013098|223.32041996026|221.06712752475|217.88263989702|216.99708089298|216.99708089298|216.99708089298|216.99708089298|216.30802725756|216.30802725756|216.30802725756|215.40503140515|214.23947886434|211.09554353253|207.99636004315|207.99636004315|-219.33436289116|-219.33436289116|-220.40242967836|-220.40242967836|-223.32559621177|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|211.63757250404|210.09563872655|209.76682779916|209.76682779916|206.82582900401|205.00480532509|204.93144771636|204.13647686029|204.13647686029|204.13647686029|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113||203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|150.0470489649|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|144.68750345991|143.0481253782|143.0481253782||143.0481253782|140.46747580271|140.3984958938|138.50615014799|138.50615014799|138.50615014799|137.75112393896|137.75112393896|137.75112393896|137.75112393896||137.75112393896|137.75112393896|137.75112393896|137.75112393896|137.75112393896|137.75112393896|135.97235545626|133.17156452063|130.44441651109|128.18230066039|127.4641122789|124.53685822053|124.53685822053|124.53685822053|124.53685822053|124.53685822053|124.53685822053||124.53685822053|124.53685822053|124.53685822053|124.53685822053|123.35644519145|123.35644519145|123.35644519145|123.35644519145|123.35644519145|123.01105061962|120.39450265515|119.24610690661|116.78401120048|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245||-133.17925478243|-133.53730238371|-133.53730238371|-133.53730238371|-133.53730238371|-153.43955893222|-153.43955893222|-153.43955893222|-154.3322878381|-155.9014276421|-161.33103369739|-163.84003659383|-165.3594824594|-167.04026273023|-172.45085073324|-173.73816178476|-176.72184619015|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|156.43778626559|152.65432946013|152.65432946013|152.65432946013|152.65432946013|152.65432946013|152.65432946013|152.65432946013|152.65432946013|152.65432946013|-167.50966817204|-167.50966817204|-167.50966817204|-167.50966817204||-167.60518753599|-168.07853256713|-168.07853256713|-171.89961599255|-176.29513437378|-177.53723149028|-177.53723149028|-177.53723149028|-177.53723149028|-177.53723149028|-177.97848282482|-177.97848282482|-177.97848282482|-182.48887380655|-184.38041405209|-184.82751660355|-185.8048549759|-185.96250942111|-185.96250942111||-185.96250942111|-186.23084034258|-197.56204482508|-198.81223852111|-198.81223852111|-198.81223852111||-198.81223852111|-198.81223852111|-198.81223852111|-198.81223852111|-198.81223852111||-198.81223852111|-198.81223852111|-201.88713928448|-201.88713928448||-202.18674490501|-202.18674490501|-202.18674490501|-202.18674490501|-207.38222273246|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397||-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-209.66917231745|-210.40296134095|-215.61163286744|-226.33431619603|198.47652860784|198.47652860784|198.47652860784|197.84225415398|197.84225415398|197.84225415398|-194.42338707052|-194.42338707052|-194.42338707052|-194.42338707052|-198.96654502112|-199.16170965342|-199.16170965342|-199.16170965342|-200.17634589041|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-203.22627336027|-203.61308374937|-207.98590251025|-207.98590251025|-208.73045615152|-209.86605791467|-213.29561312351|-213.47015473295|-213.47015473295|-213.47015473295|194.53544160101|194.53544160101|194.53544160101|194.53544160101|191.07938386305|190.22986519451|-205.69118151313|-205.69118151313|-205.69118151313|-205.69118151313|-205.69118151313|-205.69118151313|-206.4979853591|-207.54498407142|-208.99947147123|-213.90050612282||-216.00334200143|-218.79210105736|-218.84063779865|-221.53459826613|-224.45046457874|-224.75641965455|-224.81546730008|-225.87552752988|-228.11447011648|-229.48774826988|-229.94694299681
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|257.7285705281|257.68508399335|257.52953193814|252.05668818322|249.97548958292|244.54721213966|237.98247604005|235.68162654728|235.68162654728|235.68162654728|235.68162654728|235.68162654728|231.57097756963|228.88608188211|227.87564531497||223.61016068118|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-249.77320719542||-252.74773672755|-256.3524826758|-257.40015919327|-257.40015919327|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-266.19659162885|-266.19659162885|-267.34930587558||-267.34930587558|245.02368490877|245.02368490877|245.02368490877|244.14295983515|242.79218403722|237.79775573472|237.79775573472|234.90529072793|229.68448695111|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-257.08126784445|-257.08126784445|-257.08126784445|-257.08126784445|-257.08126784445|-257.08126784445|-259.34696230492||-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.6347597326|231.03548556037|231.03548556037|231.03548556037|231.03548556037|231.03548556037|-257.43949425433|-257.43949425433|-259.69080424569|-259.69080424569|-259.69080424569|-259.69080424569|-259.69080424569|-259.69080424569|-264.76328319117|-264.76328319117|-267.98670751303|-272.6852292137||-272.90942182327|-277.19935554691|-279.51595077722|-281.37049781182|-284.28472467373|-293.26016021007|-293.26016021007|-296.15043910603|-297.86548321623|272.38829973933|272.38829973933|272.38829973933|270.30921447273|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303||269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303||269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303||269.99848200303|269.99848200303|269.99848200303|269.99848200303||269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303|269.99848200303||269.99848200303|269.99848200303|269.99848200303|258.52620640311|248.88632370839|248.88632370839|248.88632370839|248.88632370839|248.88590740728|248.88590740728|244.75935241434|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-266.29043592031|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-273.34580632222|-273.84254986459|-278.62422770056|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|255.67043359771|255.67043359771|255.67043359771|255.67043359771|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934||255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|254.98341202646|251.53370535705|251.53370535705|243.59855167439|243.42005551711|241.50148383943
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH||-15.083503405876|-15.328482153763|-15.328482153763|-15.507480041572|-15.706179409346|-15.706179409346|-16.091092685593|-16.091092685593|-16.091092685593|-16.091092685593|-16.091092685593|-16.386213889533|14.875656689857|14.875656689857|14.875656689857|14.875656689857|14.875656689857|14.875656689857|14.875656689857|-16.191644090171||-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171||-16.30738241778|-16.424363640792|-16.505660140786|-16.601260861063|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677||14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.66438275454|14.481536559237|13.613373575358|11.41013835867|11.41013835867|11.41013835867|11.186542499946|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575||-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-13.207419925957|-13.498469937966|-13.498469937966|-13.498469937966|-13.498469937966|-13.626540371287|-13.626540371287|-13.626540371287|-13.626540371287|-13.626540371287|-13.626540371287|-13.639308560175|-13.639308560175|-13.649500157144|-13.649500157144|-13.649500157144|-13.649500157144|-13.77848716639|-13.77848716639|-14.177763842461|-14.528349186444|-14.537959762705|-14.692577887788|-14.704114815674|-14.704114815674|-14.704114815674|-14.704114815674|-14.704114815674|-14.704114815674|-14.991794476997|12.933471682402|12.933471682402|12.933471682402|12.933471682402||12.933471682402|12.933471682402|12.933471682402|12.933471682402|12.933471682402|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323||-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.69926515323|-14.785177451649||-14.785177451649|-14.785177451649|-14.785177451649|-14.785177451649|-14.785177451649||-14.785177451649|-14.785177451649|-15.282230410619|-15.670256069019||-15.674185139754|-15.674185139754|-15.674185139754|-15.827133239219|-16.200830705016|-16.200830705016|-16.400089483625|-16.897722064528|-17.563957968325|-17.943287415604|-18.027963559296|-18.027963559296|-18.027963559296|-18.779459267876|-18.779459267876|-18.779459267876|-18.779459267876|-18.779459267876||-18.779459267876|-18.779459267876|-18.779459267876|-18.779459267876|-18.792782445772|16.299335017888|16.299335017888|16.299335017888|16.299335017888|16.299335017888|16.299335017888|16.299335017888|16.299335017888|16.244153418031|16.244153418031|12.552670547131|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.487115540428|12.4729066583|12.339757201019|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.625399278195|10.999332770806|10.927324476926|10.927324476926|10.653138203851|10.264042902248|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016||10.153779092016|10.007347434768|10.007347434768|10.007347434768|10.007347434768|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||-168.19156355287|159.12674863657|159.12674863657|158.99085572384|158.2917941745|157.3987688401|157.3987688401|157.3987688401|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337||156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|155.61515774317|155.37017078422|155.37017078422|155.37017078422||155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422||155.37017078422|155.37017078422|155.37017078422|155.06283087951|155.06283087951|155.06283087951|153.85460228663|153.85460228663|153.28927723281|150.29586406673|141.6637377841|139.79526467928|135.28250996943|134.34290835653|134.34290835653|134.34290835653|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694||-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-156.90052213159|-160.1493840769|-160.1493840769|-160.1493840769|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-165.55671383954|-166.03637607469|-168.53836301051|-170.07345764595|-170.45856510222|-170.55118599004|-170.65910127501|-173.80326751255|-173.80326751255|-177.90918799002|-178.3874281839|-183.86658381924|-186.73870997413|174.06992741593|174.06992741593|173.6732061281|172.62107402906||170.05231573432|166.85590301454|166.33909781258|166.33909781258|166.33909781258|166.33909781258|166.33909781258|164.85010298403|163.99642822227|163.99642822227|163.99642822227|163.54093948196|163.54093948196|163.54093948196|163.54093948196|163.54093948196|162.73029732202|162.73029732202|159.33422029785||-170.89257606084|-170.89257606084|-170.89257606084|-170.89257606084|-170.89257606084|-170.91537292407||-170.91537292407|-170.91537292407|-170.91537292407|-170.91537292407|-170.91537292407||-171.03250225588|-171.03250225588|-172.49934944735|-172.49934944735||-172.49934944735|-172.49934944735|-172.49934944735|-172.49934944735|-176.21371740352|162.36009795465|162.36009795465|162.36009795465|162.36009795465|162.36009795465|162.36009795465|162.36009795465|160.94224980684|160.94224980684|160.94224980684|159.80511163127|159.80511163127|159.80511163127||159.80511163127|159.80511163127|159.80511163127|156.64457610858|153.15886416714|151.27490780398|-160.32626214973|-160.32626214973|-161.42773804126|-165.44421115912|155.81720315429|155.81720315429|155.81720315429|155.81720315429|154.97550245361|151.90111421033|-158.25340218928|-158.25340218928|-158.25340218928|-158.25340218928|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|148.18779805455|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|145.12939509748|145.12939509748|145.12939509748||145.12939509748|145.12939509748|145.12939509748|145.12939509748|145.12939509748|145.12939509748|145.12939509748|144.14816092781|128.81731541214|126.27589726512|123.21489805716
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||-426.47818752394|-428.20632082738|-437.9059099281|-438.7315726903|-441.06060933188|-441.06060933188|-441.06060933188|-441.06060933188|-446.94290658186|-452.91433589933|423.63173111919|423.63173111919|423.63173111919|423.63173111919|423.63173111919|423.63173111919|423.63173111919|422.30305310635|422.30305310635|422.30305310635||421.60228794314|419.7081085653|418.67289060695|415.03904993383|-445.77110379482|-445.77110379482|-445.77110379482|-445.77110379482|-445.77110379482|-445.77110379482||-445.77110379482|-445.77110379482|-446.61808189669|-446.61808189669|-448.73565190941|-451.31765380071|-454.84684176099|-457.43593718886|-462.78774820301|-465.28913483061|-469.85626967127|-479.08058826321|440.77086316352|440.77086316352|440.77086316352|440.77086316352|440.77086316352||440.77086316352|440.77086316352|440.77086316352|440.77086316352|440.77086316352|440.09575717985|434.58659773998|427.57402600548|427.57402600548|427.57402600548|421.12269877616|413.67576407529|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326||-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-450.10261313998|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.87689477843|-463.24061423719|-463.24061423719|-463.24061423719|-467.03874706097|-470.95833379767|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542|-476.24003040542||-476.24003040542|-476.24003040542|-476.24003040542|-479.82280871327|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201||-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201|-480.0996555201||-487.04518507496|-494.12824756321|-499.18750224309|468.29911842999|468.29911842999||468.29911842999|468.29911842999|468.29911842999|468.29911842999||468.29911842999|468.29911842999|468.29911842999|468.29911842999|468.29911842999|468.29911842999|468.29911842999|468.29911842999|468.29911842999|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868||468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|464.39277488226|460.05723901848|458.37471544588|453.66496364104|452.80662972649|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|448.84028293807|447.78727692717|446.20890266756|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|434.05751521652|434.05751521652|426.9805843632|426.9805843632|426.62565064878|417.9898925937|411.56563041741|411.56563041741|411.56563041741|410.32624426495|410.32624426495|410.32624426495|410.32624426495|402.64915880242||-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004
00556|24350|/equities/trex-co.-inc|R1000GROWTH||62.29873595457|62.29873595457|62.29873595457|62.29873595457|62.29873595457|61.804752935091|61.377694250388|60.996878651826|57.975976127218|57.301602612978|57.301602612978|57.301602612978|57.301602612978|57.301602612978|57.301602612978|57.301602612978|56.736222862144|53.368581797171|53.285895273748|53.285895273748||53.285895273748|52.467662517299|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096||-58.774202103096|-60.044667926848|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-61.287443024979|-62.117437211524|-62.327707908013|-62.327707908013||-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013||-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.642293091|-62.642293091|-63.795047518994|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-61.159226974883|-61.159226974883|-62.023029310878|-63.38670008202|-65.252721813206|-65.50246390355|-65.50246390355|-67.639875597925|-67.639875597925|-67.639875597925|-67.639875597925|-67.639875597925|-67.639875597925|-70.152086888387|-71.642088848832|-72.343343688914|-72.925381079724||-73.48842999579|-73.48842999579|-73.48842999579|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.622625851393|68.499583482477|67.831759611471|67.059066779947|67.059066779947||65.9964595454|64.924397508924|64.924397508924|-71.073383705028|-71.073383705028|-71.073383705028||-71.951538925047|-74.902391896647|-74.902391896647|-74.902391896647|-75.637947743706||-75.637947743706|-75.637947743706|-76.991328656201|-77.069824469889||-77.573104132356|-77.573104132356|-78.871783827347|-79.2992028115|-81.27100299238|72.63477381999|72.63477381999|72.63477381999|72.63477381999|72.63477381999|72.63477381999|72.63477381999|71.514196812386|70.33209866489|70.33209866489|70.33209866489|69.736457919278|69.736457919278||69.736457919278|69.736457919278|69.736457919278|-73.464721450078|-73.464721450078|-73.464721450078|-73.464721450078|67.640984831113|67.640984831113|67.640984831113|67.640984831113|67.640984831113|67.640984831113|66.139988874728|66.139988874728|66.139988874728|65.418017773709|65.418017773709|65.418017773709|64.415302070071|64.159500740292|61.774999245805|-68.026292701789|-68.026292701789|-68.026292701789|-68.026292701789|-68.026292701789|-69.135601357429|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.681143193229|63.681143193229|63.681143193229|62.626823854429|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-68.471229091481|-70.084696786488||-71.185774927762|-71.494751750791|-72.160282995263|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||90.93756525333|90.93756525333|90.93756525333|90.93756525333|90.93756525333|89.885070825233|89.558346669557|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|84.996537490006|84.996537490006|-92.003303647773||-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773||-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047||-92.468747370047|-92.793606696971|-93.872651294668|84.037019461437|84.037019461437|84.037019461437|84.037019461437|84.037019461437|84.037019461437|82.547875424274|77.708226332011|77.242475228114|75.018859974326|74.628574366679|74.628574366679|74.628574366679|71.843414725319|69.785673681914|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453||-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-89.393030974142|-90.596630618068|-90.596630618068|-90.596630618068|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.704179092149|-91.826736657094|-91.826736657094|-92.971929144276|-96.12881255085|-97.170900715001|-97.464322111499|-97.464322111499|-100.3060990976|-100.3060990976|-100.3060990976|-100.3060990976|-100.3060990976|-100.3060990976|-100.3060990976|92.21690445197|92.21690445197|92.21690445197||92.21690445197|92.21690445197|92.21690445197|92.21690445197|92.21690445197|92.21690445197|92.21690445197|92.21690445197|92.21690445197|92.21690445197|92.21690445197|91.559057874286|90.379888592929|90.379888592929|89.104115045312|89.104115045312|89.104115045312|89.104115045312|88.650126285291||88.111248461114|87.290830894429|86.661416639088|-94.974994382143|-94.974994382143|-95.235547923247||-97.379494454242|-99.09221561946|-99.410571069353|-99.410571069353|-100.3965909424||-100.40677697455|-100.40677697455|-101.68197607768|-102.04017113186||-102.04017113186|-102.04017113186|-102.04017113186|-102.04017113186|-103.99741414893|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123||-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-105.26481954872|-105.26481954872|-107.0014676233|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.83308357231|-108.7984231736|-109.90380539119|-110.08309114443|-110.20021500043|102.61077958205|102.61077958205|102.61077958205|102.61077958205|100.92586862426|100.92586862426|100.50915527154|100.50915527154|100.50915527154|100.4640613111|99.457711564335|99.457711564335|99.457711564335|99.457711564335|99.457711564335|98.778525868278|98.778525868278|98.778525868278|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.654233056145|97.472481495624|97.09330956857|93.996891038416|93.996891038416|93.518771296075|92.578079150044|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446||90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|88.323219833946|86.494967312918|85.549837565847|85.549837565847|84.821486235137|83.693317784728
00558|16631|/equities/marketaxess-holdi|R1000GROWTH||-219.2039736576|-219.2039736576|-219.2039736576|-219.2039736576|-220.69082090831|-220.69082090831|-220.69082090831|-220.69082090831|-220.69082090831|-220.69082090831|-222.67952201075|-226.29696493355|-226.8866279413|-228.68125150487|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277||-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277||-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-232.29368328386|-232.35960643278||-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.46901053838|211.18249140188|211.18249140188|211.18249140188|211.18249140188|211.18249140188|211.18249140188|209.02276707143|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944||-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.24522977781|203.75226455031|203.75226455031|203.75226455031|203.75226455031|202.12085740101|201.86317970501|200.43686159172|198.6848485527|195.12933578067|193.50969768722|193.50969768722|193.50969768722|193.1454984475|190.88027083088|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-206.37058300026|-209.56453412383|-210.10836636589||-211.23033543631|-211.23033543631|-211.38481416751|-214.7359039524|-219.68321908611|-220.83953919226|-220.83953919226|-220.83953919226|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273||-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-230.12730132273|-231.55450642033||-232.12832951462|-236.74093378821|-239.30381159031|-240.59261372011|-240.59261372011||-240.59261372011|-241.3654663554|-245.29828310494|-245.29828310494||-246.64004773863|-246.64004773863|-247.74338563027|-251.26458845097|-251.26458845097|-253.26760556916|-254.12623085159|-254.55525487416|-258.60916533463|-260.08462370758|-262.65180289883|-265.04296723877|-265.04296723877|-265.38440960287|-267.54100829626|-277.17011361883|-277.17011361883|-277.17011361883||-279.42265091264|-279.42265091264|-279.42265091264|-279.42265091264|-280.69682058056|-281.17517911897|-281.17517911897|-281.17517911897|-281.17517911897|-285.58410371129|-289.68399761324|-291.84362059837|-294.35671114896|-294.35671114896|-294.35671114896|-295.73863091849|278.83048890122|278.83048890122|278.83048890122|278.83048890122|278.83048890122|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|274.66152892837|271.45724588775|265.55501075744|263.06555828517|260.06433033836|260.06433033836|260.06433033836|255.63562101669|254.83353100162|246.19261148618|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|240.51204764661|240.10894104968|239.64704236452|239.64704236452|239.64704236452|239.64704236452|239.64704236452|239.64704236452|235.00559774443|228.4192806821|228.4192806821||228.4192806821|228.4192806821|222.47586871308|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||-52.465124006968|-52.465124006968|-52.465124006968|-53.036582174015|-54.239313538551|-54.785070030424|-55.477298092548|-55.747277285991|-55.877527477937|-56.068920615202|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977||-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-57.226936053169|51.684794351044|51.684794351044||51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.199218454827|50.377464602246||50.293245374113|50.293245374113|50.293245374113|50.25693942325|49.391960983128|49.391960983128|47.432457690604|46.763651971914|46.763651971914|46.177390978179|46.067200128708|46.067200128708|46.067200128708|45.797443434568|45.151856183235|45.151856183235|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734||-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-49.652593940996|-50.774826626538|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-51.299033544694|-51.299033544694|-51.299033544694|-52.619980751039|-52.619980751039|-53.407706722684|-53.95302887434|-54.444477086533|-54.777091147515|-54.777091147515|-54.777091147515|-54.777091147515|-54.875986256128|-54.875986256128|-54.875986256128|-54.875986256128|-54.875986256128|-54.875986256128|-56.616649802002|-56.750555724608||-56.750555724608|-56.841304072023|-56.841304072023|-58.122004888985|-59.665004940534|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266|-60.318501022266||-60.318501022266|-60.553332358385|-61.786188414323|-61.786188414323|-61.786188414323|-61.786188414323||-62.115210112187|-62.441173483012|-62.441173483012|-62.441173483012|-62.441173483012||-62.441173483012|-62.602026755146|-63.680466641|-63.680466641||-63.680466641|-63.680466641|-63.680466641|-63.680466641|56.168805197148|56.168805197148|56.168805197148|56.168805197148|56.168805197148|55.33867272102|55.321721320442|55.321721320442|55.321721320442|55.233798403532|54.438663477136|53.646293633993|53.455429093111|53.455429093111||52.110344374696|50.423438668825|-59.074229852996|-59.074229852996|-59.074229852996|-59.074229852996|-59.074229852996|-59.074229852996|-60.182201430358|-60.818657048333|-60.818657048333|-60.818657048333|-62.616841139383|-64.62537830625|-65.867193978927|-65.867193978927|64.652008911082|64.295009714706|64.246302101815|64.246302101815|64.246302101815|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|63.065952017714|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|59.469778931706|59.2353567686|58.63697588072|56.777748554126|56.523874566704|55.288873913423|55.288873913423|55.288873913423|55.288873913423|55.288873913423|55.288873913423|55.288873913423||55.288873913423|54.949303152976|54.402557270193|52.96291654157|52.96291654157|52.946912030224|52.946912030224|52.932345738945|51.818717284267|51.715934854155|51.357146692944
00560|20937|/equities/vail-resorts-inc|R1000GROWTH||-159.64897188589|-162.47135792226|-165.85256047216|-168.46426820718|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|154.08832568438|-165.28218804799|-165.28218804799||-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799||-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-166.53465908327|-167.77462374676|-170.21526311932|156.05596869852|156.05596869852|156.05596869852|156.05596869852|140.52812111717||140.52812111717|140.52812111717|140.52812111717|140.52812111717|140.52812111717|140.52812111717|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668||-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-157.06323715416|-164.18692966267|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-168.60093137635|-169.45880955472|-169.96372465309|-170.01383817655|-170.48316020946|-171.85461913193|-174.75082345632||-177.79514474815|-177.79514474815|-178.47461032807|-179.11345354649|-181.07776523754|-181.07776523754|-181.07776523754|-181.07776523754|-183.20418756455|-183.93353417682|-184.04946442028|-184.04946442028|-184.04946442028|-184.04946442028|-184.04946442028|-184.04946442028|-184.57496643486|-190.68657260937|-192.51878225586||-193.14351508111|-194.274715841|-194.274715841|-194.274715841|-194.274715841|-194.274715841||-194.274715841|-194.274715841|-194.274715841|-194.274715841|-198.68844227016||177.866102965|177.866102965|177.866102965|177.866102965||177.866102965|177.866102965|177.866102965|177.866102965|177.866102965|177.866102965|177.866102965|177.866102965|177.866102965|176.99483784848|176.93673045766|176.93673045766|176.93673045766|176.93673045766|174.74064398164|174.74064398164|174.74064398164|174.74064398164||174.74064398164|174.74064398164|174.74064398164|170.08320777012|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.23925736118|165.37044205696|165.37044205696|165.25270573332|-175.79103318318|-175.79103318318|-176.1289266068|-177.7293639137|-179.54929595012|-179.82520655014|-179.82520655014|-179.82520655014|-180.43768541921|-181.46914487549|-181.46914487549|-182.78293234185|-184.23984534294|-184.24782796591|-184.24782796591|-184.33935797639|-184.33935797639|-184.33935797639|-184.33935797639|-184.6826435483|-184.6826435483|-187.50461201276|-188.42858920379|-188.42858920379|-188.67553798756|-188.67553798756|-188.67553798756|177.86750912407|177.86750912407|177.86750912407|177.86750912407|174.91210165048|174.91210165048|174.91210165048|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|171.59578774134||-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.66139191973|118.66139191973|117.52979754726|116.90715831346|116.90715831346|114.09572647486|110.00586073569|-126.28974886935|-126.28974886935|-126.28974886935|-126.28974886935|114.87799968502|114.87799968502|114.87799968502|114.87799968502||114.87799968502|114.87799968502|114.87799968502|114.87799968502|113.0375605665|111.46272474286|111.46272474286|111.1169399557|111.1169399557|111.1169399557||111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.08715526897|110.21406102002|108.58854480128|108.58854480128|108.58854480128|107.44129439086|107.44129439086|107.44129439086|106.45453116559||106.45453116559|106.45453116559|106.45453116559|106.45453116559|104.18636922994|104.10694450978|102.83428790986|102.83428790986|101.40031886563|97.981187984522|93.534649077583|93.145724181255|88.763577439079|88.048309675569|88.048309675569|87.403674619855|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.72661816523||-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.46603343551|-107.34170179969|-109.69509067497|-109.69509067497|-109.69509067497|-113.11748441018|-115.58429308244|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.90167254398|-115.90167254398|-116.93608198111|-118.47813761608|-118.47813761608|-119.40084714775|-124.10980595355|-129.70422944763|-130.46557407294|-130.46557407294|-133.973158291|-133.973158291|-133.973158291|-133.973158291|-133.973158291|-134.75722539942|-134.75722539942|-137.86890833157|-141.31649231666|-143.40861749377||-146.62453343831|134.396329697|134.396329697|134.396329697|134.396329697|134.396329697|134.396329697|134.396329697|134.396329697|134.396329697|134.396329697|132.69481511472|131.41454151337|129.63095843201|125.83830501642|125.263695739|105.26793570453|105.26793570453|105.26793570453||105.26793570453|105.26793570453|104.07632861361|104.07632861361|104.07632861361|104.07632861361||104.07632861361|104.07632861361|104.07632861361|103.76356997961|103.76356997961||103.76356997961|103.76356997961|103.76356997961|103.76356997961||103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|103.76356997961|101.83669064304|101.09251205414|98.006827789689|98.006827789689|97.794046617395||97.794046617395|97.794046617395|97.794046617395|94.708939685696|91.639374987145|90.510759419824|90.510759419824|90.510759419824|90.510759419824|90.510759419824|90.157426271864|88.819357777114|87.479845789269|84.783993168225|83.946709548489|83.301255238338|81.107226703215|80.208811174552|76.87758804551|76.466768224937|67.474131675259|67.474131675259|67.474131675259|67.474131675259|67.474131675259|67.050691036225|67.050691036225|67.050691036225|66.84632259369|66.423122484498|66.423122484498|66.423122484498|66.304046294218|65.971163057757|64.839784277228|64.623185332131|64.623185332131|64.623185332131|62.513635405248|61.482284290201|60.876157271201|60.876157271201|60.876157271201|60.094894925018|59.218772401699|58.715688121838|58.715688121838|58.715688121838|57.98798771757|57.413320762781|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259||57.24749579259|56.964718657823|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|55.756631028366
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|11.515516072284|11.333400865143|11.307300403985|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431||10.881364983431|10.314394070166|9.9514434326059|9.9514434326059|9.7882017545207|9.7882017545207|9.4080020511927|9.2928633783462|9.1781755875199|9.1781755875199||9.1781755875199|9.1781755875199|9.1781755875199|9.1781755875199|9.1781755875199|9.1781755875199|8.6501952222816|7.9691062030784|7.9617141850061|7.9617141850061|7.9617141850061|7.9617141850061|7.9617141850061|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513||7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.4197928996296|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166||-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4749335513025|-10.18214861392|-10.624689119821|-10.624689119821|-10.710765858232|-11.121406841873|-11.437118477953|-11.638742865603|-12.21693641773|-12.271248612767|-12.271248612767|-12.302559413253|-12.788618801115|-12.788618801115|-12.788618801115|-12.788618801115|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071|-12.873999589464|-13.195555309213|-13.905616658437|-14.042355157694|-14.042355157694|-14.042355157694|-14.438172660228|-14.619803545889|-14.619803545889|-14.619803545889||-14.619803545889|-14.619803545889|-15.03566505955|-15.468772438348|-15.919719037282|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216||-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216||-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216||-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216||-16.348849754216|-16.348849754216|-16.348849754216|-16.348849754216|-17.057611497113|13.742941684674|13.742941684674|13.742941684674|13.742941684674|13.742941684674|13.742941684674|13.742941684674|13.636964443781|13.636964443781|13.636964443781|13.636964443781|13.636964443781|13.227084719978||-15.799615331069|-15.799615331069|-15.799615331069|-15.799615331069|-15.799615331069|-15.999340664182|-15.999340664182|-16.042600988055|-16.663167607679|-17.596853507772|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.683203879932|-19.031059627113|-19.097010696792|-19.406678505367|-20.011528378587|-20.011528378587|-20.011528378587|-20.011528378587|-20.011528378587|-23.001980554067|-23.001980554067|-23.001980554067|-23.539421464561|-23.610469290016|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037||19.581571830734|19.201735923259|19.201735923259|19.201735923259|19.201735923259|18.821929028264|18.573809785569|18.48478886256|18.255320407388|17.772856978837|17.482063377636
00563|15703|/equities/cognex-corp|R1000GROWTH||36.830168658794|36.830168658794|32.175258037854|32.175258037854|32.048873497136|32.048873497136|32.048873497136|32.048873497136|31.459305843918|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.376030952546|30.617533823751|30.457317096901|30.457317096901||30.457317096901|30.040909377416|29.79795476207|29.457449502513|29.360777080904|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165||29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165||29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|28.972918707521|28.964076790977|28.564529191309|26.700866022434|25.904295699161|25.0200514974|24.726636329224|24.726636329224|24.726636329224|24.48015140486|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191||-27.995528232701|-28.521698010903|-28.955365741506|-28.955365741506|-28.955365741506|-29.031524192144|-29.031524192144|-29.031524192144|-29.031524192144|-29.676694034261|-31.806049160077|-32.611313028527|-32.611313028527|-32.611313028527|-33.290903589673|-33.833782325793|-34.022743435209|-34.022743435209|-34.022743435209|-34.022743435209|-34.236168505109|-34.236168505109|-34.236168505109|-34.236168505109|-34.236168505109|-34.236168505109|-35.115056016757|-35.115056016757|-35.115056016757|-35.115056016757|-35.115056016757|-35.115056016757|-35.115056016757|-35.930062164547|-36.134735175505|-36.567151039326|-36.654283547384|-36.654283547384|-36.654283547384|-37.029201957896|-37.645017383458|-37.645017383458|-37.645017383458||-38.081684905028|-40.29909518663|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.54543081404|37.491570431199|37.491570431199|37.491570431199||36.705633541176|35.698202976727|35.357449939012|35.01994411389|-38.555121424323|-38.555121424323||-38.555121424323|-38.555121424323|-38.555121424323|-38.555121424323|-38.555121424323||-38.555121424323|-38.555121424323|-39.283910122001|-39.283910122001||-39.283910122001|-39.283910122001|-39.403811921106|-39.512011940199|-40.063280563573|-40.273020935301|-40.665336726924|-40.665336726924|-40.851761207338|-41.12493222785|-41.12493222785|-41.12493222785|-41.12493222785|-41.433812179301|-42.02837488582|-42.02837488582|-42.02837488582|-42.02837488582||-42.02837488582|-42.02837488582|-42.02837488582|-42.02837488582|-42.02837488582|-42.02837488582|-42.032082689364|-42.555925091725|-43.213528430706|39.637553493446|39.637553493446|39.637553493446|39.637553493446|39.374045374298|39.374045374298|38.579820664492|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.921574778868|-42.22896518279|-42.22896518279|-42.22896518279|-42.510403513649||-42.510403513649|-42.510403513649|-42.510403513649|-42.851003726036|-43.373184372503|-43.373184372503|-43.475204019104|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-130.51532845611|-133.3959231268|-133.3959231268|-133.3959231268|-135.15852683237|118.77509977578|118.77509977578|118.70399286746|-132.75464343596|-132.75464343596|-132.75464343596||-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-133.47793642204||-135.1138193996|118.11961209166|118.11961209166|118.11961209166|118.11961209166|118.11961209166|117.31299502969|-132.85951340307|-132.85951340307|-132.85951340307|-132.85951340307|-132.85951340307|-132.85951340307|-134.82126228135|-135.76505032834|-135.76505032834|-135.76505032834||-135.76505032834|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.51377921195|119.51377921195|119.51377921195|119.51377921195|119.51377921195|118.67336585887|117.87810808209|117.87810808209|111.65623459317|-137.21272372768||-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-145.78025287573|-147.75792896532|-147.75792896532|-150.14381718396|-155.35535266398|-160.52650268871|-162.13860965657|-163.05004697473|-163.05004697473|-163.05004697473|-167.34143877726|-169.11715497685|-170.1928618518|-170.1928618518|-170.1928618518|-170.1928618518|-170.73004064337|-170.73004064337|-171.17254458286|143.83477407995|143.83477407995|143.83477407995|143.83477407995|143.83477407995|143.83477407995|143.83477407995|143.83477407995|143.83477407995|143.83477407995|-163.89814799946|-163.89814799946|-163.89814799946|-163.89814799946||-163.89814799946|-164.53829069845|-165.22056951249|-171.237191833|-176.32354997368|155.05515687065|155.05515687065|155.05515687065|155.05515687065|155.05515687065|155.05515687065|155.05515687065|155.05515687065|155.05515687065|146.87892114474|146.87892114474|146.50094465357|146.50094465357|141.78799633972||141.78799633972|141.78799633972|141.78799633972|141.78799633972|141.78799633972|141.78799633972||141.78799633972|141.78799633972|141.78799633972|141.78799633972|141.78799633972||141.78799633972|141.78799633972|141.78799633972|141.78799633972||141.78799633972|141.78799633972|141.78799633972|141.78799633972|141.78799633972|141.78799633972|140.4658250278|137.86164722248|137.86164722248|136.76793437318|135.26159578249|135.07871909588|131.98682441506|131.98682441506|131.98682441506|131.98682441506|131.98682441506|131.32980388837||129.41950611756|124.09120287333|-146.65353466881|-146.65353466881|-146.65353466881|-146.65353466881|-146.65353466881|-146.65353466881|-151.66755153481|132.52123234787|132.52123234787|132.52123234787|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-150.7476249249|-150.78822830333|-152.33275400946|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-156.72474694719|-158.2274994902|-159.44889079776|-162.04849340349|-163.03665777742|-163.66326886717|-163.66326886717|-163.66326886717|-163.67223847248|-165.12937474416||143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||-55.369841282289|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.659899195397|-56.659899195397|-56.659899195397|-58.771834965508|52.859135994313|52.859135994313|52.859135994313||52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024||52.306370408024|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.311248397414|50.88916291085|50.722928453508|50.722928453508|50.722928453508|50.722928453508|50.722928453508|50.722928453508||50.382263591043|50.382263591043|49.888292765343|49.538937118014|49.349727708399|49.349727708399|49.349727708399|48.659696665405|47.079941739638|46.446047665895|44.701163691747|44.346848190347|43.660447040921|43.660447040921|43.660447040921|43.642720451759|42.806909180136|42.65365489968|42.65365489968|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616||-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-48.82279323849|-51.275837837689|-51.53415503128|-51.53415503128|-51.53415503128|-52.694339271206|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-54.037748359622|-55.378797253195|-55.378797253195|-56.150641238495|-57.995158499925|-59.683995618699|-59.683995618699|-59.683995618699|-61.505857173158|-61.505857173158|-63.07577918253|57.399443677276|57.399443677276|57.399443677276|57.399443677276|57.399443677276|57.399443677276|57.145466020037||57.145466020037|57.145466020037|56.907738131869|56.864155048119|55.839615338364|55.615020626021|55.615020626021|54.626132613236|54.584036754033|53.584490519085|53.584490519085|53.584490519085|53.584490519085|53.584490519085|52.176101187112|51.988723202152|51.215804439565|50.349781625559|-54.249081802815||-54.249081802815|-54.249081802815|-54.249081802815|-54.249081802815|-54.249081802815|-55.217866686152||-55.61263082112|-56.816812489708|-57.350900197779|-57.910427479259|-57.910427479259||-57.910427479259|-57.910427479259|-58.298441771508|-58.298441771508||-58.298441771508|-58.298441771508|-58.298441771508|-58.298441771508|-59.009168825033|-59.009168825033|-59.009168825033|-59.695158796879|54.54123433135|54.54123433135|54.54123433135|54.54123433135|54.54123433135|54.54123433135|54.156368605539|52.52707668614|52.42564324617|51.719046160905||50.94060807463|50.852045026784|50.852045026784|49.616162370051|-55.283316843788|-55.283316843788|-55.948687280858|-56.248814809813|-57.310104198472|-57.816526603403|-57.816526603403|-57.816526603403|-57.816526603403|-58.095584233273|53.284956386956|53.284956386956|52.649230773802|52.649230773802|52.649230773802|52.649230773802|52.649230773802|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|51.317594603487|51.086587012316|51.086587012316|51.086587012316|50.674541328246|50.651901707937|50.651901707937|50.651901707937|50.651901707937|50.346046326216|49.795606054262|49.441231424494|49.392478606087|49.343145044554|49.343145044554|49.343145044554|49.218494476995|49.089436493672|48.386596638137|47.936775797136|47.868251581716|47.868251581716|47.868251581716|47.868251581716|47.641268853456|47.641268853456|47.641268853456|47.641268853456||47.641268853456|47.532520643108|47.361330913245|47.361330913245|47.361330913245|47.361330913245|47.361330913245|46.955923635363|46.702414811319|46.259904557539|45.599618150209
00566|41254|/equities/apollo-globl-man|R1000GROWTH||-151.73333917582|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|139.72653032884|137.30773618026|137.30773618026|137.01413959097|137.01413959097|135.28948893626|133.56407226074|133.56407226074||133.56407226074|131.89380326929|131.89380326929|131.89380326929|130.90867430041|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466||-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.98858394183|-140.98858394183|-140.98858394183|-141.66732088236|-142.96231778018|-142.96231778018|-142.96231778018||-142.96231778018|-143.88340009973|-145.64740610684|131.18029553824|131.18029553824|131.18029553824|131.18029553824|131.18029553824|130.27199212636|127.02971608468|120.19930731848|120.19930731848|120.19930731848|120.19930731848|120.19930731848|120.19930731848|120.19930731848|116.7579682795|116.7579682795|115.08633099306|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566||-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-146.97860410222|132.3717093194|132.3717093194|132.3717093194|132.3717093194|132.3717093194|132.3717093194|132.3717093194|131.1989668436|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-150.35453637037|-153.85725649632|-155.97958367888|-155.97958367888|-161.38890777404|-161.38890777404|-161.38890777404|-161.38890777404|-161.38890777404|-165.13768445976|-168.26881898252|-170.21416170804|-170.21416170804|-170.21416170804||-170.21416170804|-170.21416170804|-170.21416170804|-173.42379339766|159.28297829421|159.28297829421|159.28297829421|159.28297829421|159.28297829421|159.28297829421|159.28297829421|158.32007982988|158.32007982988|158.32007982988|158.32007982988|158.32007982988|158.02143015088|157.49747846378|157.49747846378||-168.27060295357|-168.27060295357|-168.27060295357|-168.27060295357|-168.27060295357|-172.40956090572||-175.61785013016|-178.94676084375|-178.94676084375|-178.94676084375|-178.94676084375||-180.42578580485|165.24124610056|165.24124610056|165.24124610056||165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|165.24124610056|164.09893284611|164.09893284611|164.09893284611|164.09893284611||163.42104531187|162.2965730372|162.2965730372|156.36008132199|155.21054046835|155.21054046835|155.21054046835|154.64652221333|154.64652221333|154.64652221333|154.64652221333|154.64652221333|154.64652221333|153.06395972134|153.06395972134|153.06395972134|139.25579942996|138.47201936805|138.47201936805|138.47201936805|138.47201936805|137.16065290613|137.16065290613|137.16065290613|137.16065290613|137.05631474532|137.05631474532|137.05631474532|136.92383006813|136.92383006813|134.15564265518|132.93126758236|131.94475220197|130.17638957229|129.69070463408|127.25023089768|126.01691915063|124.79602582221|124.76447208463|123.4458914399|123.4458914399|118.91932366952|117.48700381631|117.48700381631|116.58250312137|116.10006967437|115.94181342536|115.89243205845|113.36492330564|111.30213824392|108.81071102488|107.30523609969|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887||106.41804458887|106.0729780439|105.80126807463|104.8247393212|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||-63.323816293434|-63.556479791602|-63.556479791602|-63.556479791602|-63.556479791602|-63.556479791602|-63.556479791602|55.994699046498|55.994699046498|55.994699046498|54.481609076798|53.751786449564|53.751786449564|53.751786449564|53.223009071983|53.223009071983|52.848343489609|51.595380383555|50.689330705486|50.689330705486||50.689330705486|49.272032243767|48.419219815589|48.419219815589|48.419219815589|48.419219815589|48.419219815589|48.419219815589|47.272936834722|47.272936834722||47.272936834722|47.272936834722|46.995789425104|46.995789425104|46.995789425104|46.995789425104|46.995789425104|45.449764773281|44.378905769887|43.416768494251|42.801844957805|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833||39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.438466994173|38.033296126135|35.055675996141|35.055675996141|35.055675996141|35.055675996141|35.055675996141|35.055675996141|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922||-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-44.004323761422|-45.285215627949|-45.285215627949|-45.970240129144|-47.383027726976|-48.559982233849|-48.559982233849|-48.559982233849|-48.559982233849|-48.559982233849|-48.814113119804|-49.403467943946|-49.403467943946|-49.403467943946|-49.403467943946|-49.554409241985|-50.00267836817|-50.557975210171|-51.402194567765|-51.513542871227|-51.513542871227|-52.18511483668|-52.18511483668|-53.901235765867|-54.568391370169|-56.07139136989|49.572400823692|49.572400823692|49.572400823692|49.572400823692|49.572400823692|47.453001410276|-54.690789928091||-54.690789928091|-54.690789928091|-54.690789928091|-54.690789928091|-55.64365444145|-56.826758331937|-56.826758331937|-56.826758331937|-56.826758331937|-56.995284975549|-59.065872974948|-59.06930438209|-60.167970987696|-60.318054354344|-61.447107718503|-61.447107718503|-62.018844192901|-62.018844192901|-62.018844192901||-62.018844192901|-62.337602581888|-63.488786096803|-63.488786096803|-63.488786096803|-63.665316020374||-68.222018147977|-69.648949164416|-69.648949164416|-69.648949164416|-69.648949164416||-70.239112556273|-71.255402128227|-73.092117460047|-73.232870362524||-73.232870362524|-73.232870362524|-73.232870362524|-73.232870362524|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.859021547681|64.743688524701||64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.36640445421|-73.805769475592|-73.805769475592|-73.805769475592|-73.805769475592|-73.805769475592|-74.835743515903|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-78.860997370644|-79.290308612104|-80.250095634771|-80.250095634771|-80.250095634771||-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|74.734224138668|73.878847635565|73.878847635565||73.878847635565|73.67538933045|70.267098154032|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567||-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-79.396167238919|-80.199037314894|-80.199037314894|-81.510906680428||-81.510906680428|-82.586561927092|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.728133646943||-84.679594534743|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-89.545094148751|-89.545094148751|-90.46367458992|-93.110705531227|-93.483770068029|-93.483770068029|-94.639768680072|-94.639768680072|-94.639768680072|-95.29859797569|-95.29859797569|-98.254557154928|-99.336173294158|-99.794910905727|-100.56563063575|-100.56563063575|-100.56563063575|-100.56563063575|-100.56563063575|-100.56563063575|-100.56563063575|-102.49903563341|-104.85221157719|-104.85221157719|-104.85221157719|-104.85221157719|-104.85221157719|-104.85221157719|-104.85221157719|-104.85221157719|-106.12126448091|-106.12126448091||-106.12126448091|-106.12126448091|-106.12126448091|-106.57317600593|-106.57317600593|-106.57317600593|-106.57317600593|-106.57317600593|-106.57317600593|-106.57317600593|96.77585316124|96.77585316124|96.77585316124|96.77585316124|96.77585316124|-105.19798236384|-105.19798236384|-105.19798236384|-105.19798236384||-105.19798236384|-105.19798236384|-105.19798236384|-105.19798236384|-105.19798236384|-105.34127369062||-105.34127369062|-106.40030267654|-107.44395303062|-107.44395303062|-109.44772518267||-109.56373111248|-109.56373111248|-110.99886800448|-112.01011499333||-112.01011499333|-112.01011499333|-112.01011499333|-112.01011499333|-118.35902144034|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748|105.65909745748||105.65909745748|105.65909745748|105.65909745748|98.201497581877|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|95.066503649243|-109.32858919313|-109.32858919313|-109.32858919313|-109.42065381132|-112.34683936528|-113.05854271177|-113.59388337611|-113.59388337611|-114.4043132517|-118.43978963662|-119.52865988203|-121.12489791919|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-126.13554964233|114.31257497622|114.31257497622|114.31257497622|114.31257497622|113.45360757856|111.01896826072|111.01896826072|111.01896826072|109.75045543594|109.75045543594|109.08661477746|108.13434103611|108.13434103611|105.81593236529|102.53909333109|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349||101.811987349|101.811987349|100.67803917617|100.62079211481|100.62079211481|98.431714071249|96.917736704057|96.801925958203|94.934362955675|94.827903928343|92.823785346949
00569|16535|/equities/lpl-investment-ho|R1000GROWTH||367.03496924036|367.03496924036|364.38553270359|356.83224947208|353.94005006532|353.94005006532|353.94005006532|353.94005006532|353.94005006532|353.94005006532|353.94005006532|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242||-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-395.95551288963|358.77179020753|358.77179020753||358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|356.79531933324|355.54847033646||355.54847033646|355.54847033646|355.54847033646|355.54847033646|354.3322084549|353.19925457934|352.17142191026|352.17142191026|347.20798587902|339.6562442791|319.30931642447|306.37312590187|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492||-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-339.53486820918|-359.61652158876|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-361.87159803008|-361.87159803008|-367.48566095139|-377.91685445337|-384.24306307938|-384.24306307938|-384.24306307938|354.13287601055|354.13287601055|354.13287601055|354.13287601055|354.13287601055|354.13287601055|354.13287601055|354.13287601055|354.13287601055|349.98043081033||344.63934518748|343.59098854206|343.59098854206|343.59098854206|343.59098854206|343.59098854206|341.44276470765|340.90240544984|340.90240544984|340.90240544984|340.90240544984|339.35821607057|338.50110896351|338.50110896351|338.50110896351|338.50110896351|337.59429723159|334.64587848866|331.30931078818||324.64865266426|324.64865266426|320.09130546998|320.09130546998|320.09130546998|320.09130546998||320.09130546998|320.09130546998|320.09130546998|314.94415013926|314.94415013926||314.94415013926|314.94415013926|314.94415013926|314.94415013926||313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|313.35049643392|310.6694443477|309.19858997425|309.19858997425|309.19858997425||308.77400194892|307.35888657845|307.01043007414|305.51712621628|301.71064052514|296.75046518039|295.54891758839|295.54891758839|295.54891758839|295.54891758839|294.97514839481|294.97514839481|294.97514839481|283.8773824938|280.57708297922|278.52176090031|266.38057348522|266.38057348522|266.38057348522|266.38057348522|251.22632622489|250.28203693771|247.21920560624|245.94301280739|243.91557629641|243.09385859675|243.09385859675|243.09385859675|243.09385859675|240.81595555617|238.46216351537|237.43129642306|230.94782922332|228.7442255087|228.7442255087|227.51969846832|222.45293791632|222.45293791632|221.92381522766|214.22646255086|214.03098595876|214.03098595876|214.03098595876|211.82498500897|210.8566541468|208.84239088549|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-225.23911006388|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187||206.96647605187|206.96647605187|206.96647605187|206.96647605187|205.2371932057|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH||-24.461462083955|-24.640908919611|-24.640908919611|-24.961566301229|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-26.085565013968||-26.894516542314|-27.112240979802|-27.253910844723|-27.253910844723|-27.253910844723|-27.253910844723|-27.253910844723|-27.253910844723|-27.360123229468|-28.057636870769||-28.275104329678|-28.275104329678|-28.275104329678|-28.275104329678|-28.847160760664|-33.165967667658|-34.181877074853|-34.181877074853|-34.181877074853|-34.672196320047|-34.976995922184|-35.016439074318|-35.016439074318|-35.016439074318|-35.65437710952|30.563055236261|30.563055236261||28.000892964912|26.325992204428|25.878952421256|25.878952421256|25.878952421256|25.878952421256|25.878952421256|25.878952421256|25.522675105276|24.744384311242|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.057294344184|24.057294344184|23.575326574376|23.546473543435|23.263428490581|23.263428490581|23.016032317415|22.062274842517||22.062274842517|22.004651699851|22.004651699851|21.132946078855|20.459384460005|-26.07113010125|-26.07113010125|-26.07113010125|-26.07113010125|-26.07113010125|-26.07113010125|-26.667079348686|-26.667079348686|-26.667079348686|-27.1528451656|-28.809827245463|25.304636410885|22.649517917845|22.649517917845|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-26.082512704096|-26.082512704096|-26.566631572734|-27.406868370916|-27.843166602363|-27.843166602363|-27.843166602363|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893||-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.109713213893|-28.486347561912|-28.985997497854|-29.726663708486|-29.982960303401|-31.476622139718|-31.576897911282|-31.576897911282|-31.576897911282|-31.877708121639|27.230530681539|27.230530681539|27.230530681539|27.230530681539||27.230530681539|27.230530681539|27.230530681539|27.230530681539|27.230530681539|27.230530681539||27.230530681539|27.098099035407|27.098099035407|27.098099035407|27.098099035407||27.098099035407|27.098099035407|27.098099035407|27.098099035407||25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231|25.807188962231||25.807188962231|24.993543066724|23.915602805597|23.534078091072|23.534078091072|23.534078091072|23.066615215035|23.066615215035|23.066615215035|23.066615215035|22.813748800194|22.409474728327|22.409474728327|21.090277642918|20.704769649062|20.704769649062|20.704769649062|20.704769649062|20.704769649062|20.704769649062|20.704769649062|-22.813923622031|-22.813923622031|-22.813923622031|-22.813923622031|-22.938198805804|-23.000865354532|-23.341483317475|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.727761237513|-24.279734259061|-24.493210612858|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014||19.650062335581|-23.290574805584|-23.290574805584|-23.706750623215|-24.646943772092|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331
00572|8280|/equities/las-vegas-sands|R1000GROWTH||49.347561655121|49.347561655121|49.347561655121|48.971456326463|48.9146722041|47.755191507431|47.506881385481|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.86368488105|46.86368488105|46.86368488105|46.110760622906|45.735568715122|44.722631385035||44.722631385035|44.046702413765|43.105421734085|40.764222321969|40.764222321969|39.995802122202|39.59866969436|39.125238036068|39.125238036068|39.125238036068||39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068||39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.065264594723|38.988625725297|38.882916565502|38.730239784016|38.061046082988|36.216908393101|36.216908393101|35.520032602103|34.489335913958|34.007040124802|33.56004535453|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892||-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-38.072057150612|-38.955062864897|-41.047292919818|-42.089301087979|-42.089301087979|-42.089301087979|-43.117280300594|-44.066422259517|-44.209359049475|-45.023680024319|-45.721309856344|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988||-45.645327398988|-45.645327398988|-45.645327398988|-45.645327398988|-46.689807915922|-47.291307549708|-47.291307549708|-47.86311966074|43.904659821874|43.904659821874|43.904659821874|43.904659821874|-46.847700239839|-46.847700239839|-47.224878107106|-47.224878107106|-47.546255732681|-48.568615437775|-48.596590438864||-48.596590438864|-48.596590438864|-49.586767001705|-49.728354555321|-50.908449285507|-52.129386814965||-53.067094494384|-54.320386550083|-54.320386550083|-54.320386550083|-54.320386550083||-54.320386550083|-54.320386550083|-55.081095427555|-55.504721527895||-55.504721527895|-55.504721527895|-55.504721527895|-55.504721527895|-56.678063099278|52.196291415306|52.196291415306|52.196291415306|52.196291415306|52.196291415306|52.196291415306|52.196291415306|50.913658213187|50.749011026145|50.749011026145|50.749011026145|50.749011026145|48.986590476302||-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-52.459152374998|-52.862860744016|-53.400099084131|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|49.651004450535|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|48.830361451612|48.431896715383|48.431896715383|47.622107113975|47.190396403359|47.014329591378|44.788420428816|41.901939509316|41.901939509316|39.705768291601|39.493908837559|39.493908837559|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873||38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.47813320332|37.766314190551|37.677570203857|-40.494804041198
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||-29.677370045102|-30.711799274458|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|26.895917914786|26.895917914786|26.895917914786||26.895917914786|26.548798162052|26.304188850369|26.304188850369|26.304188850369|26.304188850369|26.304188850369|26.304188850369|-28.642377841562|-28.642377841562||-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.990697741608|-29.128823863258|-29.128823863258|-29.869526451153|-30.473362358988|27.354577968581|27.354577968581||27.354577968581|27.354577968581|27.354577968581|27.354577968581|27.354577968581|27.354577968581|27.088585462668|27.088585462668|26.600927554345|26.494919258991|24.102132115805|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|23.534410466657|22.713068337482|22.713068337482|21.608999179562|21.608999179562||21.608999179562|21.608999179562|21.608999179562|21.608999179562|21.608999179562|21.608999179562|21.608999179562|-27.172460471912|-27.172460471912|-27.172460471912|-28.416111179236|-28.416111179236|-28.416111179236|-28.492346547317|-29.963163135527|-30.886013929578|-31.349459586907|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-32.31831107317|-32.31831107317|-32.536456269011|-32.767729090303|-34.314699171483|-35.116851416266|-35.116851416266|-37.34135989279|-37.34135989279|-38.139011585386|-38.608873334529|-38.608873334529|-39.140416426793|-40.496240080877|36.224909306167|36.224909306167|36.224909306167||36.217676693199|34.708530167737|33.555476579559|33.555476579559|33.555476579559|33.555476579559|33.555476579559|33.238357005678|33.238357005678|33.238357005678|33.238357005678|33.155672534928|32.313247981585|31.9552736447|-35.256251505248|-35.256251505248|-35.256251505248|-35.256251505248|-35.256251505248||-35.256251505248|-35.256251505248|-35.256251505248|-35.256251505248|-35.256251505248|-35.256251505248||-36.055334222829|-36.055334222829|-36.055334222829|-36.055334222829|-36.406240418827||-36.406240418827|-36.406240418827|-36.777545031879|-37.19449367454||-37.244717326311|-37.244717326311|-37.818019141254|-38.562799495125|-39.690748472637|-40.311945036193|-40.739750913245|-40.739750913245|-40.739750913245|-40.739750913245|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909||-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.868492025455|-42.198322183909|-43.391353468618|-43.391353468618|-43.612060180992|-43.90533850058|-43.90533850058|-43.90533850058|-43.90533850058|-43.90533850058|-44.565655839267|-45.159060305824|-45.776735326173|41.463814533637|41.463814533637|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.029602289312|41.029602289312|41.029602289312|40.35955773472|39.800454436124|39.800454436124|39.800454436124|39.800454436124|39.800454436124|39.733283054366|38.488993105493|38.488993105493|38.112520870851|38.112520870851|38.00391290948|37.353791536724|37.275544640813|37.275544640813|37.275544640813|37.275544640813|37.275544640813|36.298659109842|35.652447779721|35.002075919118|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454||-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|439.5574672635|439.5574672635|439.5574672635|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179||-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179||-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-480.94412467604|-486.47764849801|-490.59274842408|-490.59274842408|-490.59274842408|-491.86402894424|-491.86402894424|-493.65364754384|466.67497975349|466.67497975349|466.67497975349|466.67497975349||466.67497975349|466.67497975349|466.67497975349|466.67497975349|465.73023941252|459.56470184561|455.61628045238|451.36756313285|451.11341548452|447.38767661529|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|438.56810152005|438.56810152005|437.52391845737|437.52391845737|427.81073371077|425.09195881085||425.09195881085|425.09195881085|425.09195881085|425.09195881085|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-483.30671039764|-485.58107287292|-488.18174221123|-504.86384171474|445.66078419722|445.66078419722|445.66078419722|445.66078419722|445.66078419722|444.79031631722|443.76523434664|443.76523434664|443.76523434664|443.76523434664|443.76523434664|443.76523434664|443.76523434664|443.76523434664||441.71414690045|437.11772378316|432.73271649843|432.73271649843|432.73271649843|425.98212192859|420.81184629164|418.50665374698|418.50665374698|415.60621375068|415.60621375068|415.60621375068|411.00838792617|411.00838792617|411.00838792617|411.00838792617|411.00838792617|405.33932344444|402.82340836003||-435.96793957111|-435.96793957111|-435.96793957111|-435.96793957111|-435.96793957111|-437.54585414856||-442.1617719435|-446.98049733631|-448.22437564953|-448.22437564953|-448.22437564953||-448.22437564953|-451.41097992905|-455.84922152432|-455.84922152432||-455.84922152432|-455.84922152432|-461.25080162587|-463.38423894845|-470.86804002084|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159|444.58340785159||441.22087634552|434.07470622049|431.68024269725|-464.98180753389|-464.98180753389|-464.98180753389|-464.98180753389|-464.98180753389|-464.98180753389|430.59917971157|430.59917971157|430.59917971157|430.59917971157|430.59917971157|419.67103816694|409.73182097216|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-437.71109141022||-440.76587435236|-440.76587435236|-446.28708634365|-450.62119701161|-454.38418253869|-454.38418253869|-454.57631406751|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262
00575|16932|/equities/ptc|R1000GROWTH||196.65556408276|196.65556408276|188.9531069669|188.9531069669|187.97709856131|186.91571606638|183.90439890758|183.24544418008|181.86827731299|179.56752983914|176.69114321455|175.29281103077|175.29281103077|175.29281103077|175.29281103077|175.29281103077|175.29281103077|175.29281103077|167.44862049887|165.65459899929||165.65459899929|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605||163.62481227605|163.62481227605|163.62481227605|162.93035420492|162.93035420492|162.93035420492|162.18278142055|162.18278142055|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335||161.16660718335|161.16660718335|161.16660718335|161.16660718335|159.20081552328|159.20081552328|158.42395945458|157.50718107122|157.47158421298|154.56442672698|150.28202345072|148.1044725014|145.62413550231|145.16821824588|145.16821824588|144.35802461348|140.19641962804|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806||-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-157.3982565475|-162.86027850845|-164.74855451398|-164.74855451398|-164.74855451398|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-170.32258229889|-170.76490010381|-170.76490010381|-170.76490010381|-170.76490010381|-170.76490010381|-170.76490010381|-174.46064472346|-174.46064472346|-175.90607564134|-175.90607564134|-175.90607564134|-175.90607564134|-177.4967511195|-181.07194148369|-181.2130057584|-181.2130057584||-181.2130057584|-181.2130057584|-181.4039000682|-184.32600648447|-185.41333280718|-187.39314658018|-193.75099613239|183.44186501297|183.44186501297|183.44186501297|183.44186501297|182.0890191903|-191.57021073834|-191.57021073834|-191.57021073834|-191.57021073834|-191.57021073834|-191.57021073834|-191.57021073834||-191.57021073834|-191.57021073834|-191.57021073834|-191.57021073834|-191.57021073834|-192.67592249464||-193.31713793621|-193.49776596973|-193.49776596973|-193.49776596973|-193.49776596973||-193.63214206633|-193.63214206633|-195.2765420271|-196.95171794108||-197.40365886899|-197.40365886899|-199.20129034488|-201.855325725|-204.53091815039|192.57364274864|192.57364274864|192.57364274864|192.57364274864|191.70459834078|191.49444007322|191.49444007322|191.49444007322|190.71788674132|190.71788674132|188.46264945949|187.91046312077|187.91046312077||187.77465210117|187.77465210117|187.36905416026|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|178.53410730716|178.53410730716|178.53410730716|178.53410730716|178.53410730716|178.2329467177|177.98595760924|177.33970926715|176.69361005795|176.69361005795|176.69361005795|176.69361005795|176.69361005795|176.48866074713|176.48866074713|176.48866074713|175.25962949496|172.59125058631|171.89194909709|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|169.44034596572|169.44034596572|169.44034596572|169.44034596572|169.44034596572|169.44034596572|-177.70917403612|-177.70917403612|-177.70917403612|-177.70917403612|-177.70917403612|-177.70917403612|-178.29411108006|-178.29411108006|-178.31511965845|-179.45875010064|-182.26265437158|-182.26265437158||-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158
00576|16770|/equities/novavax|R1000GROWTH||-7.5170835196791|-7.81787061027|-8.0298561711147|6.8702716266209|6.8702716266209|6.8702716266209|6.8702716266209|6.6742909920541|6.2447676407328|6.2442304808818|6.14831171642|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059||6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059||6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161||6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|-6.9578327833331|-6.9578327833331||-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-7.2698142990709|-7.490232598477|-7.7113918857369|-8.2877130063147|-8.5194588272407|-8.6691209308123|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.836922725869|-9.0999141101846|-9.2729541790349|-9.2729541790349|-9.3536515446192|-9.3536515446192||-9.3536515446192|-9.3536515446192|-9.3536515446192|-9.5457793840309|-9.8028104712058|-9.9009001442116|-10.22666710707|-10.291756369112|-10.291756369112|-10.341396041974|-10.385448793499|-10.385448793499|-10.385448793499|-10.385448793499|-10.385448793499|-10.385448793499|-10.385448793499|-10.385448793499|-10.385448793499||-10.385448793499|-10.473681772118|-10.681322619215|-10.681322619215|-10.828136228737|8.7908071023649||8.7908071023649|8.7908071023649|7.8911742614846|7.8035348692972|7.8035348692972||7.8035348692972|7.8035348692972|7.8035348692972|7.8035348692972||7.8035348692972|7.8035348692972|7.8035348692972|7.8035348692972|7.8035348692972|7.8035348692972|7.8035348692972|7.5178166274051|7.3678515623918|7.3655231353993|7.3655231353993|7.3655231353993|7.1792256431838|7.0360430113922|7.0360430113922|7.0360430113922|7.0360430113922|7.0360430113922||7.0360430113922|7.0360430113922|7.0360430113922|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.8535041175211|-10.455976786649|-10.681640667425|-10.938897327992|-10.938897327992|-10.938897327992|-10.938897327992|-11.096879605419|-11.096879605419|-11.649865817104|-11.812017810647|-12.072046876615|-12.072046876615|-12.072046876615|-12.072046876615|-12.482551972806|-12.733946712745|-13.022163505833|-13.104625670425|-13.54857851781|-13.54857851781|-13.747865060055|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.232693094973|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742||-13.857965998742|-13.857965998742|-13.857965998742|-14.086628654371|-14.699032177274|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||41.25135512112|41.25135512112|40.720777047819|40.720777047819|40.720777047819|40.64396404022|40.513714846197|40.513714846197|40.216409957213|39.72590859508|39.72590859508|39.72590859508|39.423650564817|39.423650564817|39.423650564817|39.423650564817|39.287946716578|39.201618389876|39.201618389876|39.201618389876||39.201618389876|39.201618389876|39.201618389876|39.201618389876|39.201618389876|39.201618389876|39.201618389876|38.513464826777|36.937183479947|36.831870507844||35.053467909106|34.33385273219|34.122995656409|34.122995656409|34.122995656409|34.122995656409|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|33.830934718713|33.830934718713|33.830934718713|33.830934718713||33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.616983535683|33.616983535683|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572||-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-38.231953544461|-38.723857337854|-38.723857337854|-39.740608249132|-41.9576200225|-43.473464936906|-44.247183237797|-44.814861776321|-44.814861776321|-44.814861776321|-44.814861776321|-44.814861776321|-44.814861776321|-44.931127173775|-44.931127173775|-45.231869680227|-45.231869680227|-45.231869680227|-45.231869680227|-46.364300390682|-48.086982916032|-48.086982916032|-48.086982916032|-49.811059313835|-49.811059313835|-50.044203556861|-50.044203556861|-50.044203556861|-52.183507059774|45.558107983814|45.558107983814|45.558107983814|45.558107983814||44.845121423123|41.182305909658|39.533695858347|39.149662302189|38.7249573703|38.7249573703|38.7249573703|38.7249573703|38.7249573703|38.7249573703|38.7249573703|38.7249573703|37.535785992431|37.438093961927|37.066109591616|37.066109591616|36.785875074525|36.785875074525|36.093834271369||-40.955533597923|-40.955533597923|-40.955533597923|-40.955533597923|-40.955533597923|-40.955533597923||-40.955533597923|-40.955533597923|-40.955533597923|-40.955533597923|-40.971882288165||-41.22115860218|-41.586287183167|-42.481984741822|-42.75998415697||-43.142203381198|-43.850899211851|-43.850899211851|-43.850899211851|-44.070841094549|-44.070841094549|-44.070841094549|-45.182368884148|-45.601252698967|41.525800169611|41.525800169611|41.525800169611|41.525800169611|41.525800169611|40.618717446486|40.198992511569|40.198992511569|39.742236001556||39.353870327352|39.353870327352|39.353870327352|39.353870327352|39.353870327352|38.861524086394|38.060129837443|38.060129837443|38.060129837443|38.060129837443|38.060129837443|38.060129837443|37.810703176315|35.616545670623|-39.208707482517|-39.208707482517|-39.208707482517|-39.208707482517|-39.440777097477|-39.63919585097|-40.038820842021|-40.038820842021|-40.113136930723|-40.190150865205|-40.462390935297|-41.03822282826|-41.03822282826|-41.03822282826|-41.03822282826|-41.03822282826|-41.43485617975|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|36.779430972362|35.582076733525|35.582076733525|34.710083106287|34.699259761448|34.272667123795|34.272667123795|33.59779866772|33.59779866772|32.853109927498|32.432899894011|32.149332511968|31.588702613057|31.442127989145|31.442127989145|31.442127989145|31.442127989145||31.442127989145|31.442127989145|31.442127989145|31.442127989145|31.442127989145|31.442127989145|31.099920059146|30.609020631514|-35.125979948354|-35.125979948354|-35.125979948354
00578|1096127|/equities/elastic|R1000GROWTH||-89.233968912478|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699||-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699||-90.027472188699|-90.027472188699|-90.027472188699|-90.672192761884|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|84.420911083576|84.420911083576|84.420911083576||84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|83.416929371801|80.542612428629|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.872979184685||-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-93.029424956407|-99.383803370889|-102.4400996605|-102.4400996605|-102.4400996605|-106.01539097003|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-113.39813519245|-116.42996378303|-116.42996378303|-116.42996378303|-116.42996378303|-116.42996378303|-116.42996378303|-116.42996378303|-116.42996378303|104.61374668935|104.61374668935|104.61374668935|104.61374668935|104.61374668935||104.61374668935|104.61374668935|104.61374668935|104.61374668935|104.61374668935|103.50105168911|103.50105168911|101.96226498918|101.48196153989|100.62220818124|100.62220818124|100.62220818124|100.62220818124|99.175230413917|97.229599524726|-104.70491421969|-104.70491421969|-104.70491421969|-104.70491421969||-104.70491421969|-104.70491421969|-104.70491421969|-104.70491421969|-104.70491421969|-106.09906994801||-106.90285488744|-109.0259074069|-109.0259074069|-109.0259074069|-109.0259074069||-109.0259074069|-109.0259074069|-111.48934373337|-112.97093380245||-113.56598481374|-113.89253583701|-114.27781895302|-115.71842705613|-115.71842705613|-115.71842705613|-115.71842705613|-117.13435890284|-117.63753948147|-117.63753948147|-117.63753948147|104.59292817298|104.59292817298|104.59292817298|104.59292817298|102.21123745877|102.21123745877|102.21123745877||102.21123745877|102.21123745877|102.21123745877|102.00528773156|85.458605224191|84.37991561916|84.37991561916|84.37991561916|84.37991561916|84.37991561916|84.37991561916|83.492002275548|82.209659765122|79.904576522771|79.904576522771|78.687583109475|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.275682766222|-83.554093607027|-84.550660512799|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-87.356424266836|-89.046025522044|-92.103362250649|-93.943455564007||-96.395507029941|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||174.99485558209|174.99485558209|174.99485558209|172.12427784267|170.67281719119|168.96998794915|168.96998794915|168.96998794915|161.76053585875|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.4052916563|158.82398805616|158.82398805616|158.82398805616||158.82398805616|156.71609634821|152.50788608595|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765||-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-172.11686037816|-172.11686037816|-173.1004013357|-174.80433742839|-175.22704413024|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448||-175.91385179448|158.15254764881|158.15254764881|158.15254764881|157.95446509474|157.95446509474|157.95446509474|157.95446509474|157.95446509474|157.95446509474|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306||-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-179.89707275356|-179.89707275356|-179.89707275356|-184.96183963314|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-195.18799394848|-195.18799394848|-195.18799394848|-196.13914102186|-204.15915056865|-204.15915056865|-204.15915056865|-204.15915056865|-204.15915056865|-204.15915056865|-204.15915056865|-211.14294249924|-213.2404883428|-215.52831550494|-215.52831550494|-215.52831550494|-215.52831550494|-218.04513059767|-218.04513059767|-218.04513059767|-218.04513059767||-218.04513059767|-218.04513059767|-218.04513059767|203.96709001516|203.96709001516|203.96709001516|203.96709001516|203.96709001516|203.96709001516|203.96709001516|203.96709001516|203.96709001516|202.2967658358|198.89640292384|198.40753884053|198.40753884053|196.45727395719|196.11384847104|192.44411762489||186.27790226686|182.57557259387|181.75017845174|181.43105258607|181.43105258607|181.43105258607||181.43105258607|181.43105258607|181.43105258607|179.13328839105|179.13328839105||179.13328839105|179.13328839105|179.13328839105|179.13328839105||179.13328839105|179.13328839105|179.13328839105|179.13328839105|179.13328839105|179.13328839105|179.0665442233|178.83308397451|174.67403891893|174.67403891893|174.67403891893|174.67403891893|171.3498207023|167.7202166248|167.7202166248|163.40190746262|159.80834506771|159.80834506771||159.80834506771|159.80834506771|159.80834506771|157.42044909562|157.42044909562|157.42044909562|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-145.38564552459|-145.38564552459|-145.38564552459|-145.38564552459|-145.38564552459|-145.38564552459|-149.49016257561|-150.77573555086|-151.96248380976|-152.33396278582|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|138.59833018174|138.58122996035|138.58122996035|138.58122996035|135.15146942937|135.15146942937|135.15146942937|133.61441464781|132.24323744641|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-147.49515126283|-147.68794561023|-149.76132208102||-151.01202738278|-153.11175444647|-153.11175444647|-153.11175444647|-153.11175444647|-153.11175444647|-153.11175444647|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|105.75244127547|102.66228216263|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491||101.25325291641|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-109.64914451127|-109.84238365497||-110.25356325209|-110.25356325209|-110.25356325209|-110.25356325209|-110.25356325209|-110.25356325209|-112.41812424196|-113.87457937149|-114.48732232346|-114.48732232346|-116.74656678735|-116.74656678735|-117.67146726779|-119.31440656639|-120.25239476073|-121.83763153142|-123.5142558635||-124.14639659069|120.94002815598|120.94002815598|120.94002815598|119.8122543374|118.02528424167|115.84031851979|114.40353303157|114.40353303157|114.10838446454|114.10838446454|113.55256075148|111.48867834149|109.42991636128|109.01157376867|108.77036155706|107.38040440883|107.26377882788|107.11531294528|106.26520484985|106.26520484985|104.95800425278|-116.43172851999|-116.43172851999|-116.43172851999||-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-117.77664329166|-118.31537678084|-118.31537678084|-118.31537678084|-118.31537678084|-118.31537678084|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-120.81636475583|-124.58874874429|-124.58874874429|-124.58874874429|-124.58874874429|-124.58874874429|-127.92499648549|-131.02231041563|-131.02231041563||-131.29134471298|-133.30926881765|-136.182522943|-140.12224703628|-141.9674369411|-141.9674369411|-141.9674369411|-141.9674369411|-141.9674369411|-141.9674369411|-141.9674369411|-142.14437946526|-144.10931189025|-146.95812672999|131.80325088357|131.80325088357|131.80325088357|131.80325088357|128.78944566355||-139.38677308605|-139.38677308605|-139.38677308605|-139.38677308605|-139.38677308605|-139.38677308605||-139.38677308605|-139.38677308605|-139.38677308605|-139.38677308605|-139.38677308605||-139.38677308605|-139.38677308605|-141.01808185098|-141.55142656429||-142.69457738779|-143.41120611718|-144.07689249836|-145.6954371435|-148.29659981005|-148.89225880563|-148.89225880563|-148.89225880563|-148.89225880563|-153.68698074486|-155.74876437879|-157.93619080696|-157.93619080696|-157.93619080696|-159.30021414396|-159.95420203893|-159.95420203893|-159.95420203893||-159.95420203893|-159.95420203893|-159.95420203893|-159.95420203893|-159.95420203893|-159.95420203893|-159.95420203893|-164.04010153577|-170.48710368259|-181.11292397296|-191.22338650374|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|173.36162058334|172.34624678803|157.53805507236|156.61760689827|156.61760689827|156.61760689827|156.61760689827|156.61760689827|156.16469549705|155.65410078421|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.38699579078|153.23319339574|152.09873729084|151.90666024258|151.61739155507|150.86377246354|149.48211714227|149.48211714227|149.48211714227|149.48211714227|149.48211714227|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274||149.28436341274|148.31707154367|146.83952756561|146.1926820268|146.1926820268|145.31410063524|145.08621977457|142.78468745161|-152.33958428306|-152.33958428306|-152.33958428306
00582|31033|/equities/five-below-inc|R1000GROWTH||129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|127.60670919719|127.60670919719|127.60670919719|127.60670919719|127.60670919719|127.13105763663|126.6145018391|121.92166660501|121.92166660501|120.28753814543|120.28753814543|120.28753814543|120.28753814543|120.28753814543|120.28753814543||120.28753814543|120.28753814543|120.28753814543|119.03980113652|119.03980113652|118.6178352743|116.06603037715|116.06603037715|116.06603037715|116.06603037715||116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|108.09100921287|108.08553661388|103.51803647532|103.51803647532|103.51803647532|101.91337777788|98.835418718998||97.515412693713|97.515412693713|97.515412693713|97.515412693713|94.294344351793|93.517052145031|91.428946251369|90.435220023766|89.938787615317|89.938787615317|73.57309782507|71.973997566457|70.816186180488|70.816186180488|70.816186180488|68.830762270176|62.047907645107|62.047907645107|62.047907645107|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083||-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-81.052324897149|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.659641491243|-88.310154635453|-89.387395972172|-92.464051266687|-93.695676129167|-93.695676129167|-93.695676129167|-93.695676129167|-97.391575251471|-97.391575251471|-98.58341175809|-98.675123050004|-98.675123050004|-98.675123050004|-98.675123050004|-98.675123050004|-98.675123050004|-98.675123050004||-98.675123050004|-98.675123050004|-98.675123050004|-99.805137875112|-102.68070925875|-103.80560958831|-104.16156022324|-104.16156022324|-104.16156022324|-104.16156022324|-107.44587963261|-107.44587963261|-107.44587963261|-107.44587963261|-107.44587963261|-107.44587963261|-107.44587963261|-108.83773039417|-108.83773039417||-108.83773039417|-109.02386388333|-112.32765253867|-112.32765253867|-112.32765253867|-112.32765253867||-112.32765253867|-112.32765253867|-112.32765253867|-112.32765253867|-116.48294723128||-117.62938910165|-118.22027348733|-118.22027348733|-118.22027348733||-118.22027348733|-118.22027348733|-118.22027348733|-118.22027348733|-118.22027348733|-118.22027348733|-118.22027348733|-118.22027348733|-120.31863773373|104.04852625381|104.04852625381|104.04852625381|104.04852625381|104.04852625381|90.633939812041|88.199424396463|83.529827156009|-94.572653553662||-94.572653553662|-94.572653553662|-94.572653553662|-94.572653553662|-94.572653553662|-94.572653553662|-96.796649594297|-96.796649594297|-96.796649594297|-96.796649594297|-96.796649594297|-96.796649594297|-98.303386706532|-98.303386706532|-98.303386706532|-98.303386706532|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.780442171613|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-100.40292797866|-101.38936594661|-102.37485142478|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.71794106017|86.754939360204|84.435761022107|78.633902390286|75.178502011613|-84.647886312246|-84.647886312246|-84.647886312246|-84.647886312246|-84.647886312246|74.966710493191||74.966710493191|74.966710493191|74.966710493191|74.966710493191|74.966710493191|73.602736814402|71.832483670869|71.510959198915|68.505934347535|68.446033281116|65.904485272067
00583|958827|/equities/novocure-ltd|R1000GROWTH||-14.006840860135|-14.091682695173|-14.091682695173|-14.48834707872|-14.881935889367|-15.193889466528|-17.480411096418|-18.236372047987|-18.236372047987|-18.258746419048|-18.554717260042|-18.722441467355|-18.976302024071|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746||-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.330962373959||-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.885791674971|16.95459725355|16.95459725355|16.95459725355|16.95459725355|16.648001411507|16.648001411507||15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.585629145296|15.585629145296|15.585629145296|15.585629145296|15.585629145296|15.585629145296|15.44164233557|15.44164233557|15.44164233557|15.44164233557|15.404601895716|15.258725523845|-18.388078764284|-18.388078764284|-18.388078764284||-18.787032051444|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.830226820542|-20.221363829058|-20.354847800381|-20.857608887494|-21.322621236179|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-22.043880273003|-22.09764533694|-23.650160637779|-23.804183042691|-23.804183042691|-24.234971991007|-24.234971991007|-24.234971991007|-24.234971991007|-24.234971991007||-24.234971991007|-24.234971991007|-24.234971991007|-24.642191558883|-25.370817985585|-26.181443256858|-27.014036045811|-27.014036045811|-27.014036045811|-27.458928172612|-28.779920755519|-29.15008712832|-29.15008712832|-29.356912677198|-29.777969749668|-30.480892648028|-30.480892648028|-30.480892648028|-30.480892648028||-30.480892648028|-30.480892648028|-31.454977646932|-31.454977646932|26.314075834515|26.314075834515||26.314075834515|26.314075834515|26.314075834515|26.314075834515|26.314075834515||26.314075834515|26.314075834515|26.314075834515|26.314075834515||26.314075834515|26.314075834515|26.314075834515|26.314075834515|26.314075834515|26.314075834515|26.314075834515|25.910917475226|25.403184738996|25.403184738996|25.403184738996|25.403184738996|25.403184738996|25.403184738996|25.403184738996|25.403184738996|23.444095019104|16.718667431675||15.562540606219|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.4888439102|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|14.386545088919|-17.05415846957|-17.05415846957|-17.05415846957|-17.094362760929|-17.094362760929|-17.332830986875|-17.637100468629|-17.769000806801|-17.864445415535|-17.864445415535|-18.42601120847|-18.640523729253|-18.85252635736|-19.314196880865|-19.641051513407|-20.126168496579|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.343929918675||-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.828044847282|-20.981783711945|-21.298754485872|-21.298754485872
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483||7188.9953073483|7188.9953073483|7002.6718421491|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192||-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7544.6623679096|-7544.6623679096|-7544.6623679096|-7544.6623679096||-7544.6623679096|-7560.9646969829|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235||-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7657.2483940331|-7657.2483940331|-7657.2483940331|-7783.7705951496||-7861.7673664559|-7861.7673664559|-7929.0603116871|-8081.5890941489|-8138.2865206255|-8234.1127627175|-8349.9239236014|-8349.9239236014|-8349.9239236014|-8450.3786325606|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688||-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688|-8472.4827716688||-8558.8241191285|-8567.6591775039|-8650.7387336805|-8650.7387336805|-8664.3379050443||-8706.0405752862|-8706.0405752862|-8718.9932588957|-8718.9932588957||-8718.9932588957|-8718.9932588957|-8718.9932588957|-8718.9932588957|-9034.7689313251|-9097.756603382|-9204.3782680807|-9245.9500287703|-9405.7817702482|-9474.3237117341|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991||-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9578.5638166379|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9956.3209451951|-9981.1927482771|9334.8344477345|9334.8344477345|9334.8344477345|9334.8344477345|9334.8344477345|9271.4237551603|9271.4237551603|9267.4041615496|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9183.3968737733|9124.8435858766|9093.2997952268|9093.2997952268|9093.2997952268|9063.5408271608|9063.5408271608|9063.5408271608|8950.3890592585|8902.0554977004|8829.0758242678|8751.7832509226|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684||8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8551.6993767496|8405.8835848433|8366.3545365446|8297.0642311433|8236.4625354717|8094.0057902811
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|70.715119594114|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|66.652973358145|66.652973358145|63.419472908668||63.419472908668|60.255522012371|56.220861799503|56.220861799503|54.0342500426|54.0342500426|54.0342500426|53.638940782197|50.536246185847|50.536246185847||50.536246185847|50.536246185847|50.536246185847|50.536246185847|50.536246185847|50.536246185847|48.757096693856|47.514316794986|45.833017611629|43.780022170948|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577||42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|41.140447089524|41.074481517934|41.074481517934|41.074481517934|41.074481517934|41.074481517934|41.074481517934|39.279478648922|39.279478648922|39.279478648922|37.151067313906|36.880628755089|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158||-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-54.466456912927|-56.50479037795|-56.50479037795|-56.50479037795|-59.104322301387|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-63.16671223702|-63.16671223702|-63.591719260622|-63.591719260622|-63.591719260622|-65.596355030723|-69.105952339909|-72.906613753396|-75.727086833404|-76.407475581088|-81.925573931699|-81.925573931699|-84.648752922882|-84.648752922882|-84.648752922882|-87.746658690626|-93.543021714085|74.072016673465|74.072016673465|74.072016673465||74.072016673465|74.072016673465|71.791267983538|60.496254317091|60.496254317091|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254||-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-69.522521489254|-70.50530231594||-72.712556077363|-76.019507303638|-77.612486453925|-77.612486453925|-77.612486453925||-79.388872142273|-81.844857952814|67.007512806146|67.007512806146||67.007512806146|67.007512806146|67.007512806146|67.007512806146|67.007512806146|67.007512806146|67.007512806146|67.007512806146|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197||65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|59.508266788387|45.769188728226|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|42.542900885365|36.685999381566|35.394442121214|35.195441925996|33.935367492033|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-43.755589930922|-44.167133402725|35.484676631516|35.484676631516|35.484676631516||35.484676631516|35.484676631516|34.43790106546|34.43790106546|34.06767034278|32.574582097107|31.530114276734|30.560126948717|30.434583531887|29.756354291207|28.610156302926
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|174.50336889713|174.50336889713|174.50336889713||174.50336889713|171.27599053348|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222||-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-204.22778392178|-209.86196216325|-216.22409520499|-216.22409520499|-216.22409520499||-216.22409520499|-222.46092653663|193.11152997478|193.11152997478|193.11152997478|193.11152997478|193.11152997478|193.11152997478|193.11152997478|191.57624526006|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691||-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-232.00679424481|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-279.47891513904|-281.50016585544|-288.27637260441|-296.60653658271|-296.60653658271|-306.64337211583|-322.98597437512|-338.90890870239|-344.44821066487|-347.12801503725|-369.92334142865|-378.51121527554|-393.95408083598|-393.95408083598|-393.95408083598|-393.95408083598|-404.33285932188|-418.00512796663|-418.00512796663|-418.00512796663||-418.00512796663|-418.00512796663|-418.00512796663|-436.10232656557|-444.54985341052|-446.09372594528|-446.09372594528|-446.09372594528|-446.09372594528|-446.09372594528|410.65691909168|410.65691909168|410.65691909168|410.65691909168|410.65691909168|410.65691909168|410.65691909168|410.65691909168|410.65691909168||402.51809098295|-436.71023068996|-436.71023068996|-436.71023068996|-436.71023068996|-436.71023068996||-436.71023068996|-436.71023068996|-436.71023068996|-436.71023068996|-436.71023068996||-438.31776557258|-438.31776557258|-447.58570764004|-447.58570764004||-447.58570764004|-447.58570764004|-447.58570764004|-447.58570764004|-463.47836672743|397.16822905649|397.16822905649|397.16822905649|357.8704805623|357.8704805623|352.13901141378|352.13901141378|350.63231052314|350.63231052314|350.63231052314|350.63231052314|350.63231052314|350.63231052314||347.83645294943|345.24414440191|345.24414440191|322.39642075473|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|319.32514456809|319.32514456809|319.32514456809|319.32514456809|319.32514456809|319.32514456809|319.32514456809|313.96543332272|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|307.45135436037|305.13875256621|304.65643460047|295.40827542485|295.40827542485|295.32641835942|272.59268957525|-277.75295617576|-277.75295617576|-277.75295617576|-284.22884429821|-284.33859908969|-284.33859908969|-284.33859908969|-285.75621422563||-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-170.59715303423|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197||156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|155.91683340441|155.91683340441|155.91683340441||155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|153.48981635185|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024||-165.08800430024|-165.9852828949|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971||-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-180.32071734953|-182.35564906574|-182.35564906574|-182.35564906574|-184.01850411601|-185.67722465934|-186.59135174687|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-191.43836376163|-191.43836376163|-191.82596346507|170.36272082067|170.36272082067|170.36272082067|170.36272082067|170.36272082067|168.80233457493|168.80233457493|168.80233457493|168.80233457493|168.80233457493|168.80233457493|168.80233457493|168.80233457493|167.66177064312||167.66177064312|167.16608302549|167.16608302549|167.16608302549|167.16608302549|167.16608302549|167.16608302549|167.16608302549|167.16608302549|167.16608302549|167.16608302549|167.16608302549|163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667||163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667||163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667||163.77292684667|163.77292684667|163.77292684667|163.77292684667||163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667|163.77292684667|161.52937248499|161.52937248499|161.52937248499|160.52577973855|160.52577973855|160.52577973855|160.52577973855|160.52577973855|160.52577973855|160.52577973855|160.52577973855||160.52577973855|160.52577973855|160.52577973855|155.65641871042|150.76601844967|147.49074020586|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|138.37127707456|134.41197568018|132.40053199219|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.57163053334|129.68367222482|129.24766715581|129.24766715581|127.16407122672|124.76146735152|123.81454919303|123.81454919303|123.81454919303|123.81454919303|121.4014451076|121.22205154087|121.22205154087|121.22205154087|119.18784026731|112.48871103513|110.17578703814|106.44004066181|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-123.04256171634|-123.15562353587|-123.75457923121|-124.99842163927||115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585
00588|6509|/equities/taser-intl|R1000GROWTH||-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-790.15083528435|-810.20259164081|-820.08016703046|-820.08016703046|-820.08016703046|-820.08016703046|-828.2582006574|-828.2582006574|-828.2582006574|-843.81609209661|763.27689706979|763.27689706979|763.27689706979||763.27689706979|763.27689706979|763.27689706979|763.27689706979|749.05783295298|735.38379483383|734.16472992335|734.16472992335|734.16472992335|734.16472992335||734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|724.53078783259|709.80246160544|700.03939690101|694.77487717191|694.38262404325|694.38262404325|694.38262404325|685.12998537357||677.98801181291|677.98801181291|677.98801181291|677.72224158682|666.03708605676|664.3545273135|657.58421668188|649.32967163872|636.44563396056|618.32021806955|618.32021806955|601.16191629039|567.43445016336|567.43445016336|567.43445016336|567.43445016336|552.14878889137|536.39494509821|536.39494509821|531.98214589363|523.51682388788|505.70224169161|-585.34659885983|-585.34659885983|-585.34659885983||-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-588.08850410641|-588.08850410641|-588.08850410641|-588.08850410641|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-614.00876904145|-636.97312059022|-656.76342147828|-740.4926823934|641.27199921784||625.65847978956|625.65847978956|625.65847978956|625.65847978956|625.65847978956|625.65847978956|612.32824577969|612.32824577969|605.8912663593|605.8912663593|605.8912663593|596.79861504657|583.56513868022|565.05626642095|-628.51662110212|-628.51662110212|-628.51662110212|-628.51662110212|-628.51662110212||-628.51662110212|-628.51662110212|-628.51662110212|-628.51662110212|-628.51662110212|-636.92503962991||-636.92503962991|-636.92503962991|-649.52919510202|-662.75734975904|-662.75734975904||-662.75734975904|-664.26262196534|-680.19459352486|-690.99814174997||-690.99814174997|-690.99814174997|-690.99814174997|-690.99814174997|-697.21194148976|630.2058793911|630.2058793911|630.2058793911|630.2058793911|630.2058793911|630.2058793911|630.2058793911|630.2058793911|626.97921264268|618.09690144434|597.34512893772|590.98300754994|590.98300754994||574.79639659954|574.77405575406|574.77405575406|574.77405575406|567.67728200104|552.03531021721|552.03531021721|549.26508040926|549.26508040926|549.26508040926|549.26508040926|547.96962878759|547.96962878759|510.7573715587|440.66253496756|430.25090182214|-451.94714165381|-451.94714165381|-451.94714165381|-455.09460068468|424.05958076212|424.05958076212|424.05958076212|424.05958076212|424.05958076212|424.05958076212|424.05958076212|415.58453512957|413.14821825271|413.14821825271|413.14821825271|413.14821825271|413.14821825271|406.68022548099|402.3519296794|401.2731860779|401.2731860779|396.81382959664|393.85479459035|385.18477576825|379.13447002407|375.75441025624|374.28767107735|371.62546721518|371.62546721518|369.80050861637|368.74021050125|368.74021050125|363.29355766144|359.43395139737|355.94633380089|354.38961400115|354.38961400115|350.46344406432|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002||346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|344.96548617984|341.80462311269|341.05405477419|340.15229515383
00589|17606|/equities/zillow|R1000GROWTH||75.664251333676|75.664251333676|75.664251333676|75.664251333676|75.664251333676|74.47030555562|74.256079495147|74.256079495147|72.519327389085|71.908780350061|71.908780350061|71.908780350061|71.908780350061|71.908780350061|71.908780350061|71.552814975681|70.589235216713|68.417485456043|66.731607372475|66.731607372475||66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475||66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|65.494009581884|64.570982817897|64.420531886693|64.336708115071|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938||64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|63.560453186324|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934||-72.718318662532|-72.917389893213|-72.917389893213|-72.917389893213|-72.917389893213|-74.518136913001|-74.518136913001|-74.814042760729|-75.731060716955|-75.731060716955|-75.731060716955|-75.731060716955|-75.731060716955|-75.731060716955|-77.816733383965|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-80.168142351765|-80.168142351765|-80.447933657587|-81.689679975444|-82.057733609868|-83.128032766661|-83.681544973158|-83.681544973158|-83.681544973158|-83.681544973158|-84.930235741071|-84.930235741071|-84.930235741071|-84.930235741071|-84.930235741071|-84.930235741071|-86.336261402161|-86.455168293015|-86.455168293015|-86.455168293015||-86.455168293015|-86.455168293015|-86.455168293015|81.632723598697|81.632723598697|80.420618481373|80.420618481373|78.685572353707|77.799979690822|77.799979690822|77.799979690822|77.799979690822|76.266579691903|76.266579691903|74.386858701137|74.386858701137|73.038174469634|72.779082438862|71.926756909065||71.135283420011|-76.868091657933|-76.868091657933|-76.868091657933|-76.868091657933|-77.1362080874||-78.233012444659|-80.187056468287|-80.187056468287|-80.187056468287|-80.187056468287||-81.276452936904|-81.70161047487|-83.184566397452|-83.729001362948||-83.729001362948|-83.729001362948|-83.729001362948|-83.729001362948|-86.158890759314|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966|77.317495103966||76.501938444918|75.983885596497|75.983885596497|74.384506674059|71.203539604885|68.865902312312|66.449551441522|66.449551441522|66.449551441522|66.449551441522|66.449551441522|66.449551441522|65.683389083381|63.010436366924|62.526316456141|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-66.322540813575|-66.785600403823|-66.897291009193|-66.897291009193|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|57.194583776451|56.567315290214|55.239518481097|52.217243333217|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487||51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|49.075959640265|49.075959640265|49.075959640265|49.075959640265|48.303337580099|47.00081093681
00590|100183|/equities/five9-inc|R1000GROWTH||-29.93963110474|-30.146256049774|25.995073142335|25.995073142335|25.995073142335|25.219712614911|25.219712614911|25.219712614911|-28.869807415038|-28.869807415038|-28.869807415038|-28.869807415038|-28.869807415038|-29.4608968947|-29.49579292081|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924||26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924||26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.233487769465|25.682763599136|25.488014988081|24.93968243508|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218||24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.18320948632|23.648011599993|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.87553841205||-27.912264893801|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.264046804207|-30.045213531673|-31.146375248976|-31.146375248976|-31.330138389874|-32.684043028408|-33.46055264214|-34.250959472652|-34.250959472652|-34.250959472652|-34.250959472652|-34.673842726808|-34.956354072831|-34.956354072831|-34.956354072831|-34.956354072831|-34.956354072831|-36.011754171873|-36.369226394786|-37.754141527959|-38.5323786278|-40.302099680572|-40.302099680572|-40.302099680572|-42.466499619649|-42.908888610387|-44.863766758734|-45.141852512521|38.648337730628|38.648337730628|38.648337730628|37.517021843511|37.517021843511|37.480074436191||37.480074436191|37.480074436191|37.480074436191|37.480074436191|37.480074436191|37.480074436191|37.480074436191|37.112117695283|36.921695205316|36.696713049158|36.696713049158|35.786624677694|35.560004897619|35.560004897619|-41.046992817797|-41.046992817797|-41.046992817797|-41.046992817797|-41.046992817797||-41.046992817797|-41.331886864678|-42.12442384599|-42.12442384599|-42.12442384599|-42.487970838264||38.185427941595|38.185427941595|38.185427941595|38.185427941595|38.185427941595||38.185427941595|38.185427941595|38.185427941595|38.185427941595||38.185427941595|38.185427941595|38.185427941595|38.185427941595|38.185427941595|38.185427941595|38.185427941595|38.185427941595|38.185427941595|38.04279527453|38.04279527453|38.04279527453|38.016949863207|37.711754713866|37.623305332233|37.21780651098|37.150305091071|36.944318703591||36.944318703591|36.944318703591|36.944318703591|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|33.769902319666|33.505299220552|33.505299220552|28.725521972963|28.06002471534|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.114059350582|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.836775941805|-32.816417344363|-33.98990793576|-34.260175073038|-34.985194669709|-36.139938975424||-37.537825443249|-37.537825443249|-37.537825443249|-38.330360467678|-39.011789595028|-39.441434104067|-39.70492554464|-40.121098750963|-40.121098750963|-40.121098750963|-40.121098750963
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-268.22581325203|-268.30775091838|-268.30775091838|-268.30775091838|-268.30775091838|-268.30775091838|-268.30775091838|-268.30775091838|-268.30775091838|-268.30775091838|-268.54168301369|-269.14685970705|-269.50178863121|-270.51032544852|-271.10591614777|-271.9541948231||-271.9541948231|-272.01982645546|-272.99044200617|-274.19277288338|-275.82446057951|268.74170348207|259.65077852717|258.69198475404|258.0044303528|257.25380024551|257.15185269749|257.15185269749|256.210383409|255.46985010939|254.2787305496|248.9472693256|248.9472693256|248.9472693256|246.13752479591||243.99243837808|243.99243837808|243.99243837808|243.99243837808|243.99243837808|243.99243837808||243.99243837808|243.99243837808|243.99243837808|242.84271395443|242.48056243499||242.48056243499|242.48056243499|242.48056243499|242.48056243499||242.48056243499|242.48056243499|242.48056243499|242.48056243499|242.48056243499|242.48056243499|242.48056243499|242.48056243499|242.48056243499|242.48056243499|242.36415052512|242.36415052512|241.09183584613|241.09183584613|241.09183584613|241.09183584613|241.09183584613|241.09183584613||241.09183584613|241.09183584613|239.35842817539|238.87548232867|236.38386806728|234.90819087825|234.85132848777|234.59924267003|234.59924267003|233.34639769868|231.98988799338|231.79998137927|231.79998137927|230.78664872355|229.75793475252|229.75752492277|229.75752492277|229.75752492277|229.75752492277|229.75752492277|229.75752492277|228.42447668014|227.10247300397|226.30256639187|226.30256639187|226.30256639187|226.30256639187|226.30256639187|226.30256639187|225.44225190825|225.44225190825|225.16305408154|223.86597425308|223.86597425308|223.86597425308|223.86597425308|223.86597425308|223.72441336144|223.13656453544|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931||214.71680815931|208.37283561755|204.31693881263|204.31693881263|204.31693881263|204.31693881263|204.31693881263|202.12076741578|198.22640420466|196.97400507162|196.97400507162
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|69.365164864321|69.079386661109|69.079386661109||69.079386661109|68.22515037066|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255||-74.520664016255|-74.520664016255|-74.632958085281|-74.709954852244|-76.278280066539|-77.573547597515|-77.573547597515|-77.573547597515|-77.732831155578|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907||72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.199723196359|72.199723196359|71.13170559723|71.13170559723|71.13170559723|69.954678141616|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467||-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.45843474072|-72.45843474072|-76.639927404918|-78.405339839769|-78.405339839769|-78.435934308186|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.386202589069|-79.968837702047|-80.21544525036|-80.21544525036|-80.776605308153|-80.787762813864|-80.787762813864|-80.787762813864|-80.787762813864|-81.789353343601|-81.789353343601|-81.789353343601|-83.902990055095|-83.902990055095|-83.902990055095|-83.902990055095|-83.902990055095|-83.902990055095|-83.902990055095|-83.902990055095|-83.902990055095|-83.902990055095||-83.902990055095|-83.902990055095|-83.902990055095|-84.654537978009|-84.654537978009|-85.280599821757|-85.788446467399|-86.329936179054|-86.642155073895|-87.112949370028|81.83413181176|81.83413181176|81.83413181176|81.83413181176|81.49959542873|80.654826456998|79.449253619483|78.781395979249|78.49154946045||-83.693827547712|-83.693827547712|-83.693827547712|-83.693827547712|-83.693827547712|-83.693827547712||-84.044147189108|-84.877059856679|-84.877059856679|-84.877059856679|-85.482290391156||-85.664433619649|-85.664433619649|-86.216918623724|-86.216918623724||-86.216918623724|-86.216918623724|-87.667687800503|-87.889092978478|-88.650105326971|83.869423285137|83.869423285137|83.869423285137|83.869423285137|83.869423285137|82.796139270448|82.796139270448|81.82588555482|81.82588555482|81.82588555482|81.82588555482|81.82588555482|81.82588555482||81.82588555482|81.527179072263|81.527179072263|-86.458723021902|-86.458723021902|-86.458723021902|-86.458723021902|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-86.421841106237|-86.421841106237|-86.421841106237|-86.421841106237|-86.479544808931|-87.900328718366|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.836090336254|-88.836090336254|-88.836090336254|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.631117154807|-89.656905667617|-89.656905667617|-89.656905667617|-89.656905667617|-94.657651204011|-94.657651204011||-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||176.4737592613|176.4737592613|176.4737592613|175.53222125496|174.6725286215|171.28437696226|171.0288190744|171.0288190744|171.0288190744|171.0288190744|171.0288190744|168.15590899759|167.46265067199|167.46265067199|167.46265067199|166.97253181438|166.97253181438|166.65049259764|166.65049259764|166.65049259764||166.65049259764|164.17054719508|162.26394495037|162.26394495037|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378||162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244||157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|156.5741621132|154.29074246302|148.37360294014|147.89012641542|142.42902501019|140.04724940097|139.09867412554|137.26115430182|133.79144046909|131.42696758594|131.42696758594|131.42696758594|128.81251945855|124.28145048753|-146.02396991479|-146.02396991479|-146.02396991479||-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-161.90916003865|-161.90916003865|-161.90916003865|-161.90916003865|-163.63684357187|-165.64715580787|-165.64715580787|-165.64715580787|-165.64715580787|-165.64715580787|-165.70207877923|-165.70207877923|-165.70207877923|-165.70734834345|-165.70734834345|-165.70734834345|-166.07667138439|-166.07667138439|-167.71467566338|-173.03850443988|-177.18667309184|-179.80879987499|-181.02978021592|-184.06822681653|-184.06822681653|-184.06822681653|-184.06822681653|-184.06822681653|-188.85747464749|-193.92302548723|-197.97335303974|-199.42683627427|-199.42683627427||-199.42683627427|-199.42683627427|-200.49537390935|185.32719371356|185.32719371356|185.32719371356|185.32719371356|185.32719371356|185.32719371356|185.32719371356|185.32719371356|183.90565952387|183.90565952387|183.90565952387|183.90565952387|183.90565952387|182.44462674555|180.7245730658|179.60452729018||176.17058564062|173.09898207844|-186.45046546638|-186.45046546638|-186.45046546638|-186.45046546638||-186.45046546638|-186.45046546638|-186.45046546638|-186.45046546638|-186.45046546638||-186.45046546638|-186.45046546638|-186.45046546638|-186.45046546638||-186.45046546638|-186.45046546638|-186.45046546638|-186.45046546638|-186.48220530673|172.2614569027|172.2614569027|172.2614569027|171.1193939137|168.73071457805|166.54225687172|166.54225687172|166.54225687172|166.54225687172|165.45501363703|165.10958854207|165.10958854207|165.10958854207||165.10958854207|165.10958854207|164.26343612151|163.95992108933|161.68936307289|159.58345622329|159.52526938322|159.52526938322|159.52526938322|159.52526938322|159.52526938322|159.52526938322|159.52526938322|158.31507730783|158.31507730783|158.31507730783|-171.95519517601|-171.95519517601|161.81317209594|161.81317209594|161.81317209594|161.81317209594|161.27955875786|159.4758726799|159.41608883044|159.41608883044|159.41608883044|159.41608883044|158.5756572739|156.79378043454|152.81475566539|152.67028939627|152.16699449114|151.39940058922|151.39940058922|151.39940058922|151.39940058922|151.39940058922|149.41488676309|147.947284559|147.947284559|147.947284559|147.947284559|147.947284559|147.947284559|147.947284559|146.11341021236|146.11341021236|145.07680966746|145.07680966746|142.18473304523|140.70992558547|137.67047429689|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564||-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||59.405979508672|59.405979508672|59.405979508672|59.405979508672|59.405979508672|57.82386373868|56.194014807437|55.424182966786|51.179648588584|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|50.123534492224|50.123534492224|50.123534492224||50.123534492224|47.742814915676|45.450906428252|45.223228940869|44.693867270047|43.600963769019|43.458570676447|43.417383835714|43.038745801145|43.038745801145||42.40082732008|42.028456183464|42.028456183464|42.028456183464|42.028456183464|42.028456183464|41.507288690177|40.701130703387|38.409033487569|38.314053321691|37.355883254841|36.527846044969|36.527846044969|36.527846044969|36.527846044969|34.764828040282|33.015753468568||33.015753468568|33.015753468568|33.015753468568|33.015753468568|33.015753468568|33.015753468568|32.841571801396|32.841571801396|32.841571801396|32.015636648835|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326||-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-35.705892027494|31.232867589706|31.232867589706|31.232867589706|31.232867589706|31.232867589706|31.232867589706|31.232867589706|28.923187855343|-37.513801471644|-37.513801471644|-37.513801471644|-37.513801471644|-38.92932243339|-38.92932243339|-39.90091451|-41.061683625711|-41.061683625711|-41.061683625711|-41.061683625711|-41.061683625711|-41.882425275923|-43.176029381356|-46.533366716792|-47.697074401036|-49.315360267577|-50.972605537997|-50.972605537997|-51.056226544497|-51.196817702216|43.316099782312|43.316099782312|43.316099782312||43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|43.316099782312|-49.965786541405|-49.965786541405|-49.965786541405|-49.965786541405|-49.965786541405|-49.965786541405|-49.965786541405||-49.965786541405|-49.965786541405|-50.082935537906|-50.082935537906|-50.082935537906|-50.890846542634||-50.890846542634|-50.890846542634|-50.890846542634|-50.890846542634|-50.890846542634||-50.890846542634|-50.890846542634|-50.890846542634|-52.338163062508||-52.960181417923|-53.195412410114|-53.195412410114|-53.195412410114|-56.414346444181|48.392981463498|48.392981463498|48.392981463498|48.392981463498|48.392981463498|47.772013806789|47.772013806789|45.666126409603|42.732319901864|42.523089168779|41.16065380122|39.974059126396|39.944290013336||39.944290013336|39.944290013336|39.944290013336|-45.793535736198|-45.793535736198|-45.793535736198|-45.793535736198|-45.793535736198|-45.793535736198|-46.743374218537|-46.751238654935|-46.751238654935|-46.751238654935|-47.539152806427|-48.28846061748|-48.28846061748|-48.54345751585|-48.54345751585|-48.54345751585|-49.459395629184|-50.355717374237|-50.516806392042|-52.394896167482|-52.525994876982|-53.852773034971|-55.043974061563|-55.043974061563|-57.251970600492|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.097721201681|49.097721201681|49.097721201681|49.097721201681|49.097721201681|48.980356329572|46.778583093125|46.778583093125|46.778583093125|46.636440980197|46.636440980197|46.636440980197|44.048846920068|42.558030772799|40.971700960391|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765||-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||-1586.6904261012|-1630.5089207114|-1671.5201639763|-1671.5201639763|-1684.7429651278|-1715.3277276376|-1717.4921467809|-1717.4921467809|-1729.7854704358|-1754.2406094488|-1754.2406094488|-1766.2247401266|-1766.2247401266|-1771.9454984696|-1796.2055560253|-1835.8528530489|-1883.3715918209|-1929.6122409663|-1938.9540366365|-1938.9540366365||-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365||-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1961.5211952211||-2001.9486465456|-2067.2649688723|-2131.8096957739|-2283.0740733209|2041.182724522|2034.1135361442|1994.7783593877|1980.5910463843|1980.5910463843|1956.8418581787|1921.9358455675|1919.3563296019|1881.0177072616|1865.0120612834|1865.0120612834|1839.4166946118|1780.8746490153|1769.4685427416|1769.4685427416|1733.9641184|1722.0896972555|1722.0896972555|1716.2785305334|1677.8993042149|1677.8993042149||1677.8993042149|1677.8993042149|1677.8993042149|1647.7708943859|-1911.960814977|-1911.960814977|-1911.960814977|-1911.960814977|-1911.960814977|-1918.6247350114|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1952.384939473|1712.8041688473|1712.8041688473|1712.8041688473|1712.8041688473|1712.8041688473|1712.8041688473|1712.8041688473|1712.8041688473|-1868.2955088345|-1868.2955088345|-1868.2955088345|-1893.5155447553|-1940.0810943787|-1958.3529697199||-1969.6475863758|-1969.6475863758|-1969.6475863758|-1969.6475863758|-1969.6475863758|-1969.6475863758|-1969.6475863758|-1969.6475863758|-1969.6475863758|-1984.0325286989|-1992.3670132623|-1992.3670132623|-1992.3670132623|-1992.3670132623|-1992.3670132623|-2011.4872467237|-2032.7274543133|-2042.2617061173|-2042.2617061173||-2042.2617061173|-2042.2617061173|-2042.2617061173|-2042.2617061173|-2042.2617061173|-2074.1641501889||-2092.2898177554|-2093.4709726362|-2109.650988476|-2141.3949310433|-2143.8823950657||-2143.8823950657|-2160.2170383542|-2187.9428545733|-2229.8031093566||-2233.6863238131|-2233.6863238131|-2233.6863238131|-2236.4187031625|-2268.0608203542|-2307.801681904|-2333.3229543942|-2355.0171634111|-2369.9540069802|-2381.2253859025|-2398.9593182119|-2446.2248902252|2230.240720427|2223.4465982678|2223.4465982678|2215.8972963368|2215.8972963368|2215.8972963368||2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2179.3434164877|2167.071203324|2102.2167829903|1967.2575800586|1959.4672303386|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1943.3039302845|1904.9575238667|1904.9575238667|1904.9575238667|1866.9845018874|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1817.1007870876|1807.3179657418|1767.0155674041|1757.3495318162|1747.0772182398|1736.4686105442|1701.0873152097|1656.6203865828|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183||1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||-147.10067652868|-151.71298365247|-158.81497610555|-162.91498521684|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918||-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918||-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-170.44670566829|-172.73882552553|-176.11591541953|-176.69601835351||-177.78167315701|-180.14563551191|-185.80821344856|165.85590325596|165.85590325596|165.85590325596|165.85590325596|165.85590325596|163.40934458046|158.77482107248|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933||-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-180.36455135847|-184.39716504564|-184.39716504564|-185.37561388534|-191.73701443749|-191.73701443749|-191.73701443749|-193.24687728935|-193.24687728935|-193.24687728935|-195.10335964686|-196.96640485664|-198.03100261578|-201.67083210293|-202.16176817524|-202.16176817524|-204.33915228446|-204.33915228446|-208.65656423127|-215.81173525425|-217.43407441488|-217.43407441488|-217.43407441488|-225.87841120154|-228.61490896444|-229.122378922|-229.122378922|-229.122378922|-229.122378922|-234.15541458185|-240.82712639763|-245.90044747483|219.89982840754||219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754|219.89982840754||219.89982840754|219.89982840754|215.75369694208|208.12299741611|205.60036365213|205.60036365213||205.60036365213|205.60036365213|205.60036365213|203.95528687322|203.95528687322||203.95528687322|203.95528687322|203.95528687322|203.95528687322||202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|202.91993928755|201.88942777184|201.88942777184|200.40936598808||199.69064395848|199.69064395848|197.45071144041|192.05356724987|191.86354799547|184.84531540647|170.83798027654|170.83798027654|170.83798027654|170.83798027654|170.83798027654|170.83798027654|161.88780340243|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|152.5381297016|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339||152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|151.86319033372|148.35578141464|145.19921011674
00597|100228|/equities/paylocity-holdng|R1000GROWTH||176.11719537554|176.11719537554|176.11719537554|176.11719537554|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659||-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.45668374503||-190.39881432282|-191.79089941169|-192.02628044713|-192.8972585955|-197.59810959396|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113||185.51043086113|185.51043086113|185.51043086113|185.51043086113|184.50871356396|183.37524078586|181.91831936547|181.72924428195|181.29192951222|178.16708700414|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638||-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-196.40943810339|-200.63026403713|-203.24404947911|-203.24404947911|-203.24404947911|-205.78227872489|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-207.71049074983|-207.71049074983|-207.71049074983|-212.41555314434|-212.62700044196|-214.98916288527|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997|197.30701063997||196.32946776158|193.25884584593|192.07935799393|192.07935799393|192.07935799393|192.07935799393|192.07935799393|191.08510853221|191.00273183281|191.00273183281|191.00273183281|191.00273183281|191.00273183281|191.00273183281|190.96830975673|190.61201304486|-205.03315137589|-205.03315137589|-205.03315137589||-205.03315137589|-205.03315137589|-205.03315137589|-205.03315137589|-205.03315137589|-209.00072748092||-211.21914208628|-212.93911417196|-212.93911417196|-212.93911417196|-213.19647110773||-213.19647110773|-213.19647110773|-213.19647110773|-213.19647110773||-213.19647110773|-213.19647110773|-213.19647110773|-213.19647110773|-216.95423240682|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227|195.04230599227||195.04230599227|193.74727741681|-210.5460088571|-210.5460088571|-210.5460088571|-210.5460088571|-210.5460088571|-213.59834181822|197.20864790931|197.20864790931|197.20864790931|196.07876500983|196.07876500983|192.74847824067|192.74847824067|189.62441541851|178.07574359245|175.06999515237|171.59138153594|170.00209605475|166.50122014438|165.74746218163|165.27718745822|163.85890397324|163.85890397324|163.85890397324|163.85890397324|160.32017654064|160.05575459404|158.92901692472|158.92901692472|157.28223170266|156.76905914988|156.76905914988|156.76905914988|156.76905914988|156.76905914988|156.76905914988|156.76905914988|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|150.32271450496|149.47912882142|149.22069865656|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223||149.12288405223|149.12288405223|147.68264735323|145.55777574593|145.55777574593|141.91515081254|139.73875382572|139.64083643125|138.05104045245|138.05104045245|138.05104045245
00598|1096128|/equities/guardant-health|R1000GROWTH||-47.471223420085|-48.781464668216|-48.781464668216|-48.781464668216|-49.420239232317|-50.194988434331|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|44.847990413571|44.847990413571|44.847990413571||44.847990413571|44.847990413571|44.847990413571|44.847990413571|44.194988246389|43.319333495682|43.319333495682|43.319333495682|42.909780679669|42.909780679669||42.909780679669|41.996514199538|41.980592850106|41.980592850106|41.980592850106|41.980592850106|41.980592850106|41.360754281965|41.360754281965|40.838672724794|39.761025419313|37.634472094728|-43.54518737349|-43.54518737349|-43.54518737349|-43.54518737349|-43.54518737349||-43.54518737349|-43.552985080449|-45.118314831751|-46.351184095826|-47.159692567682|-47.875313080505|-47.875313080505|-49.669236383124|-50.077485412673|-50.089621982535|-50.089621982535|-50.089621982535|-50.089621982535|40.937843013789|40.937843013789|40.937843013789|40.937843013789|40.743573525543|40.743573525543|40.520636402893|39.215149812486|38.473514658878|38.473514658878|38.473514658878|38.473514658878||38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.155017542253|36.484312521835|36.484312521835|35.260344067569|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-47.482386223707|-49.357094100028|-49.357094100028|-49.357094100028|-49.96208956569|-49.96208956569|-50.322079154372|-50.322079154372|-50.322079154372|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583||42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|42.291242333583|40.950445303576|39.90271730915|39.450823448509|39.450823448509|39.296264634714|39.296264634714|34.786960162703||31.978283158143|31.978283158143|31.978283158143|31.767087791966|31.767087791966|31.767087791966||31.767087791966|30.434541117931|30.393430272501|-34.738693151726|-34.738693151726||-34.738693151726|-34.93572596472|-35.159417670761|-35.634352836117||-36.063591596269|-36.118957860363|-36.50273159598|-37.063034148732|-38.566982582453|32.463906785609|32.463906785609|32.463906785609|32.463906785609|32.463906785609|32.463906785609|32.463906785609|32.463906785609|32.463906785609|31.997673799332|30.970120561633|30.970120561633|30.698469096326||30.087769753297|29.265334937994|29.265334937994|27.416938514648|26.355531607665|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|21.265174439267|20.546328070778|20.406753225479|19.570836247507|19.503151987994|19.497853077738|-22.670565477015|-22.670565477015|-22.670565477015|-22.785071760418|-22.805079890624|-23.160089335326|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.664831517386|-24.100922873999|-24.715470953546|-24.9655231588|-25.207804480406|-25.635894235872|-25.852381212736|-26.430424141911|-26.519595776109|-26.519595776109|-26.546773338879|-27.422249688666|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.953789379889|-28.377543611321|-29.14671492024|-29.571350144498||-30.407611687042|-31.014026962507|-31.014026962507|-31.404752239903|-31.756669346182|-32.857877409125|-32.857877409125|-32.990264004761|-33.219181451858|-33.613535149959|-34.118650365833
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||139.58779363231|139.58779363231|139.58779363231|139.58779363231|136.93644109916|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215||-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-153.42803689983|-153.43781979911|-153.43781979911|-154.02924445859|-159.77595251508|142.69531796836||142.69531796836|142.69531796836|142.69531796836|142.69531796836|135.50404626422|134.51227613613|133.15530274891|130.10534364408|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359||129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.29651246685|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851||-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-150.16531251641|-163.99673667188|151.72569503656|151.72569503656|151.72569503656|151.72569503656|151.72569503656|151.72569503656|149.50133090407|147.09869846139|144.07910584116|143.6081717666|142.43408024929|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-157.92045597753|-157.92045597753|-159.55670594861|-162.22634177396|-167.2251254132|-167.2251254132|-167.2251254132|-167.2251254132|-169.15232159105|-169.15232159105|-169.15232159105|-169.15232159105|-169.15232159105|-169.15232159105||-169.15232159105|-169.15232159105|-172.19647382594|-173.89087543371|-173.89087543371|-173.89087543371|-177.21480328603|-177.21480328603|-177.21480328603|-177.21480328603|-180.36233093522|168.65422138201|168.65422138201|168.65422138201|168.65422138201|168.65422138201|168.65422138201|168.65422138201|168.65422138201||168.65422138201|167.40837610018|167.02542005923|165.17443855195|165.17443855195|161.8004778534||159.49578066436|159.49578066436|159.49578066436|158.05368434685|-167.72020789027||-167.72020789027|-167.72020789027|-167.72020789027|-167.72020789027||-167.72020789027|-167.72020789027|-167.72020789027|-169.80078454415|-170.66612951746|-170.66612951746|-173.07180301337|-174.78487874831|-175.59814984893|-176.97794339497|-179.26691942567|-182.1784181634|-182.63102065627|-186.02891913061|-186.32157803249|-189.02323156168|-189.02323156168|-189.57923237445||-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.84441588398|-189.84441588398|-190.31742330241|-190.31742330241|-191.18603013012|-192.72563884493|-195.67959834613|-195.67959834613|-196.17566777906|-198.49796402942|-198.8596663326|-198.8596663326|-198.8596663326|-199.07296401593|-199.87051933709|180.05082130747|180.05082130747|180.05082130747|180.05082130747|180.05082130747|180.05082130747|174.6992471518|167.06028003845|-187.10413105026|-187.10413105026|-187.10413105026|-188.29680942976|-190.19629504376|171.55092362792|171.55092362792|168.77537758516|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-189.32048455841|-193.34552978549|-196.44114922455|183.77791069829|183.77791069829|183.77791069829||183.77791069829|183.77791069829|183.31101938514|183.31101938514|183.31101938514|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH||234.65224183009|234.65224183009|232.79109989721|-244.68154953235|-246.42572927868|-246.42572927868|-246.42572927868|-246.42572927868|-246.42572927868|-246.42572927868|-247.4835916139|-249.20663130033|-254.53708884173|-255.77009674634|-256.43732893826|-258.30454066464|-262.59448711815|-263.73553734292|-267.64282693322|-269.08119042113||-269.96832747168|-269.96832747168|-271.70647785075|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118||-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-275.8064660585|-279.76241622002|-279.76241622002|-281.9700647876|-281.9700647876|-282.02331799015|-282.02331799015|-289.47118916495|-290.99675521123|-290.99675521123|-296.92351295509|-296.92351295509||-296.92351295509|-300.66668607966|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.27383096141|267.27383096141|263.04314636446|263.04314636446|263.04314636446|263.04314636446|263.04314636446|261.13074963607|261.13074963607|261.13074963607|260.94916293927|260.69137306024|248.5825606431|-291.38643238459|-291.38643238459|-291.38643238459||-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-295.64986899069|-302.70146203229|-309.39491733012|279.85884633954|279.85884633954|279.85884633954|279.85884633954|279.85884633954|279.85884633954|279.85884633954|279.85884633954|279.85884633954|279.85884633954|275.65815825921|250.96689576844||250.96689576844|250.8053534797|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.31687576871|249.07569495949|248.407005223|246.73179955875|244.97867356843|241.71129948901||234.85475876383|232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997||232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997||232.7874185997|232.7874185997|232.7874185997|232.7874185997||232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997|232.7874185997|228.28068582974|228.28068582974|228.28068582974|228.28068582974|228.28068582974|226.98446287254|226.98446287254|226.98446287254||226.98446287254|226.98446287254|226.40023140487|220.81859275563|217.89714925946|217.89714925946|217.15182766136|217.15182766136|216.30299029842|216.30299029842|216.30299029842|216.30299029842|216.30299029842|211.14967614063|211.14967614063|208.13963445964|206.85079285322|206.85079285322|206.74143067133|193.70437538107|192.62874849063|191.23444809099|190.97272220342|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586||181.98651471005|181.98651471005|181.98651471005|181.98651471005|181.98651471005|180.95696390852|175.14162507306|170.49431170634|166.07309321625|-191.84176094718|-191.84176094718
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|117.67630562999|117.67630562999|117.67630562999|117.6495019899|117.6495019899|117.6495019899|117.6495019899|116.96919107951|116.96919107951|116.96919107951|116.96919107951|116.96919107951||116.96919107951|115.96682580883|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792||115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|114.72526145695|114.09065394341|114.09065394341|114.09065394341|114.04224517543|113.13851809721|112.68823010515|112.68823010515|110.85025741867|110.31186525965|110.31186525965||110.31186525965|110.31186525965|110.31186525965|110.31186525965|109.20929508898|109.1450494207|109.00570420913|109.00570420913|109.00570420913|108.08550781334|108.01883204697|108.01883204697|108.01883204697|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519||-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-117.08477768961|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-122.06185566324|-122.06185566324|-122.06185566324|-122.06185566324|-122.06185566324|-124.46339497453|-126.62932761385|-131.67036710311|-131.67036710311|-131.67036710311|-131.67036710311|-131.67036710311|-131.67036710311|-132.17450176744|-132.17450176744|-132.17450176744|-132.17450176744|-132.17450176744|-132.17450176744|-132.17450176744|-133.40453250175|124.34829471106|124.26809933444||122.89344970673|120.76382047388|120.76382047388|120.76382047388|120.76382047388|120.51225292316|120.51225292316|120.51225292316|120.51225292316|120.51225292316|120.51225292316|120.51225292316|120.51225292316|120.51225292316|120.51225292316|119.51266078189|119.51266078189|119.51266078189|119.51266078189||116.05824965004|-125.22064249736|-125.22064249736|-125.22064249736|-125.22064249736|-125.22064249736||-126.14460248662|-127.44983619797|-127.49031770717|-127.49031770717|-127.49031770717||-127.49031770717|-127.49031770717|-129.15007546755|-129.71175462242||-130.0184600912|-130.0184600912|-130.37753951531|-130.37753951531|-132.37004733065|-135.01694356047|-135.0955259192|-135.0955259192|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603||-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.28494046603|-135.60195343665|-135.741632446|-135.741632446|-136.52552327441|-137.96510366615|-137.96510366615|-137.96510366615|-137.96510366615|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.6251459427|130.49289304099|127.63289283471|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|127.20127853651|124.19312524021|123.39160928926|122.79491700602|122.79491700602|122.79491700602|121.21570342859|118.53037567675|118.53037567675|118.53037567675|118.53037567675|118.53037567675|118.53037567675|118.53037567675|118.1590419405||118.05252283075|116.5330694926|116.5330694926|116.0246225478|116.0246225478|114.03498311857|-119.94088312734|-119.94088312734|-119.94088312734|-119.94088312734|-119.94088312734
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||-149.02713084017|-150.88065242357|-150.88065242357|-150.88065242357|-154.17735937783|-154.17735937783|-154.17735937783|-155.11541110883|-155.86211280701|-157.13826120485|-157.13826120485|-161.72112505292|-164.4460076475|-169.28186047341|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195||156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195||154.31853459053|151.6121348559|151.16007091419|151.16007091419|151.16007091419|151.16007091419|150.04101242113|150.04101242113|150.04101242113|149.61334296385|148.34676690808|144.06418636895|144.02357195893|144.02357195893|144.02357195893|142.67924265374|142.20509902431||142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|137.85545639346|137.85545639346|137.85545639346|134.95355970936|132.73798906434|132.73798906434|132.73798906434|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259||-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-160.41313508461|-160.96686681436|-160.96686681436|-160.96686681436|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-165.67857805396|-168.19401116693|-168.19401116693|-168.19401116693|-176.82884334973|-176.82884334973|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167||155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|155.84556212167|154.5717429345|154.5717429345|154.5717429345|154.5717429345|154.5717429345|154.5717429345|154.5717429345|154.5717429345||154.5717429345|154.5717429345|154.5717429345|154.5717429345|154.5717429345|154.5717429345||154.5717429345|153.98795488061|153.98795488061|153.6050349503|153.6050349503||153.6050349503|153.6050349503|153.6050349503|153.6050349503||153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|153.6050349503|152.869406306|149.17031880137|149.01406882335|148.25081925394||148.25081925394|146.93808173933|146.93808173933|146.93808173933|146.93808173933|143.86475075393|143.43733670945|143.43733670945|143.43733670945|143.43733670945|143.43733670945|123.66505165742|123.66505165742|119.57783466628|117.41703622927|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|116.09029016206|116.09029016206|115.57775946837|115.57775946837|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.50860165678|114.50860165678|114.50860165678|112.28122318147|109.18302819859|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774||108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|107.9645937612|107.68638733777|107.68638733777|107.68638733777|107.0760422697
00605|39153|/equities/bruker|R1000GROWTH||36.808627508168|36.808627508168|36.808627508168|36.808627508168|36.575696731149|-42.382328365404|-42.382328365404|-42.382328365404|-42.382328365404|-42.382328365404|38.302173186075|38.302173186075|38.302173186075|38.302173186075|38.302173186075|38.302173186075|38.20352527911|37.711053277702|37.711053277702|37.711053277702||37.711053277702|36.835613888338|36.761792361554|36.728654375557|36.728654375557|36.418075198096|36.418075198096|-40.685061021314|-40.685061021314|-40.685061021314||-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314||-40.685061021314|-41.48506794557|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579||-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-44.307849966567|-45.986223736385|-46.010246425844|-46.362495375979|-47.706661596682|-48.543559805979|-48.920354596365|-49.227615929962|-49.554559497334|-49.554559497334|-51.15387744848|-51.809724992175|-51.809724992175|-51.809724992175|-51.809724992175|-51.809724992175|-52.437193333727|-53.028835451955|-53.028835451955|-53.028835451955|-53.028835451955|-53.028835451955|-53.028835451955|-53.980373767079|-54.289857231976|-56.530396924417|-57.847763977798|-57.847763977798|-57.847763977798|-57.847763977798|-57.847763977798|-57.847763977798|-57.922767246097||-57.922767246097|-57.922767246097|-57.922767246097|-58.666406618588|-60.383230195037|-62.246366484951|-62.475883278746|-62.475883278746|-62.475883278746|-62.475883278746|-62.475883278746|-62.475883278746|-62.475883278746|55.967964921579|55.967964921579|55.967964921579|55.967964921579|55.967964921579|55.967964921579||55.967964921579|55.967964921579|55.967964921579|55.967964921579|55.967964921579|55.967964921579||55.967964921579|55.967964921579|55.271348302216|54.066173197127|54.066173197127||53.865098092291|53.865098092291|53.865098092291|53.865098092291||53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.865098092291|53.325666106777|52.997118094621|52.997118094621|51.705406722159|51.636840141185|51.634545737248|51.632271269672||51.311413954489|51.115139429942|51.115139429942|49.626266313014|46.900296768013|-55.354325678535|-55.354325678535|-57.239250609817|-59.679721670617|-62.023026604641|-62.385033655153|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-63.525294495655|-63.589215173801|-64.215079849248|-64.215079849248|-65.24064378527|-66.144604468646|-66.342335992723|-67.858995644193|-67.858995644193|-67.858995644193|-68.334994439661|-69.775362544073|-69.775362544073|-69.910842041927|-69.910842041927|-71.233710718108|-72.213013807881|65.242824590864|65.242824590864|65.242824590864|65.242824590864|65.242824590864|65.242824590864|65.242824590864|63.248693294726|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.695047891057|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541||-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541
00606|16707|/equities/neurocrine-biosci|R1000GROWTH||126.74128432887|126.74128432887|126.74128432887|125.8028184641|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|122.79740595217|121.46254787746|121.46254787746||121.46254787746|120.62171618478|119.40080205088|118.81914151077|118.81914151077|118.81914151077|118.81914151077|118.71810738415|118.71810738415|118.71810738415||118.15289663573|117.06456069551|117.06456069551|117.06456069551|117.06456069551|117.06456069551|117.06456069551|116.6026102653|116.6026102653|115.8712441027|115.8712441027|115.13805141049|113.75690123189|113.75690123189|113.75690123189|113.20157926997|111.03451957308||111.03451957308|111.03451957308|111.03451957308|111.03451957308|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|98.997410339006|98.086567924959|96.011742749195|95.534486945449|94.905453770226|94.373837675061|93.673149123684|91.846912402302|-105.23638077538|-105.23638077538|-105.23638077538||-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.73643494492|-108.74659263696|-114.93399632866|-116.1758309834|-117.8864768868|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-123.15273328291|-124.23052604498|-124.23052604498|-124.23052604498|-124.23052604498|-128.46891750562|-128.60606036892|-128.60606036892|-128.60606036892|-128.60606036892|-128.60606036892|-128.60606036892|-128.60606036892|-128.60606036892|-130.0445094187||-131.80723477282|-134.04275744537|-134.04275744537|-134.4686173662|-140.36235313773|-144.12039269739|142.76306200237|142.76306200237|142.76306200237|142.76306200237|142.76306200237|142.39173094665|140.71858943209|140.20287114498|139.44374954829|137.99456906462|137.7842505259|136.51242815595|134.68436841546||132.80208618971|131.65064104764|131.25030445425|131.25030445425|131.10811873905|130.75937431644||129.71693285262|129.71693285262|129.71693285262|129.71693285262|129.71693285262||129.71693285262|129.71693285262|129.71693285262|127.60742885046||127.01881675116|126.86367377262|126.86367377262|126.86367377262|126.86367377262|125.18106968117|122.2466885482|121.11546543122|121.11546543122|121.11546543122|121.11546543122|120.89273991056|119.71470350102|118.38194374326|117.87707375689|117.7386410698|117.7386410698|116.91406492352||116.91406492352|116.49859583965|116.49859583965|-126.54921591483|-126.54921591483|-126.54921591483|-126.54921591483|-126.54921591483|-129.31109103954|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.41908063318|-119.50092134902|-121.35256795853|-121.35256795853|-121.35256795853|-122.90344848124|-122.90344848124|-124.22549861767|-125.32360928697|-126.0695628396|-126.10451287598|-127.59501700236|-129.58890718701|-130.1921203852|-132.91735757725|-133.36039896956|-134.00323660533|-134.00323660533|-134.00323660533|-134.00323660533|-134.00323660533|-134.00323660533|-136.33970920422|-137.46384145792|-138.77754870583|-140.63125113568|-143.14851588131||-143.14851588131|-143.14851588131|-143.14851588131|142.03508504656|142.03508504656|142.03508504656|140.84397436543|140.59483412178|140.59483412178|140.59483412178|140.59483412178
00607|1096134|/equities/yeti-holdings|R1000GROWTH||35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|33.631793992273|32.315883230889|31.858758263814|31.391952414234|30.362725464193|29.767599315875|29.767599315875|29.767599315875|29.767599315875|29.767599315875|29.767599315875|29.767599315875||29.767599315875|29.601775720642|29.063362522176|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407||-32.714988992407|29.301604242935|29.301604242935|29.301604242935|29.301604242935|29.301604242935|29.301604242935|28.849003230879|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355||28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|27.794026357131|27.520727317788|27.520727317788|27.520727317788|-31.622213766601|-31.622213766601|-31.622213766601|-31.916626954108|-32.688832844426|-32.688832844426|-32.688832844426|-32.688832844426|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104||-33.589970297714|-33.589970297714|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-35.934571167731|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.653059766005|-37.839933617348|-37.839933617348|-37.839933617348|-37.839933617348|-37.839933617348|-37.839933617348|-38.420483305978|-39.440533064677|-39.440533064677|-39.86534677304|-39.86534677304|-39.86534677304|-39.86534677304|-39.86534677304|-39.86534677304|-39.86534677304|-39.86534677304||-39.86534677304|-39.86534677304|-39.86534677304|-39.86534677304|-39.86534677304|-40.176572288755|-40.176572288755|-40.176572288755|-40.176572288755|-40.176572288755|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231||-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231|-40.912720007231||-40.912720007231|-41.856356614751|-41.95463735518|-41.95463735518|-42.322288253304||-42.322288253304|-42.322288253304|-43.206447312563|-43.357320464683||-43.539242705849|-43.856382115183|-44.500979882145|-45.399129105568|40.604536251424|40.604536251424|40.604536251424|40.604536251424|40.604536251424|40.511705615121|39.732452209347|38.768834864159|38.277037288369|37.723844118105|37.723844118105|37.13260414334|36.609005739643|36.469450211474||36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|34.757349132031|33.842336368633|33.842336368633|-38.424412270676|-38.424412270676|-38.424412270676|-38.424412270676|-38.812072458412|-38.887116421755|-38.97484990126|-39.85539055937|-39.875106585444|-39.875106585444|-39.875106585444|-40.400395460064|-41.697660732197|-43.097402042733|39.210043209929|39.210043209929|39.210043209929|39.210043209929|39.210043209929|38.986778246202|38.986778246202|38.400537688244|38.083629066991|38.083629066991|38.083629066991|38.083629066991|38.083629066991|38.083629066991|38.083629066991|36.780700506157|36.684746245706|36.684746245706|36.684746245706|36.684746245706|36.684746245706|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-40.647048084478|36.941533690888|36.941533690888|36.941533690888|36.941533690888||36.941533690888|36.941533690888|36.941533690888|36.941533690888|36.941533690888|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975
00608|15706|/equities/churchill-downs|R1000GROWTH||-113.11893605682|-115.87714883457|107.38436684324|107.38436684324|107.38436684324|107.38436684324|107.38436684324|102.75929583127|100.82088151039|100.32821387432|100.32821387432|100.32821387432|100.32821387432|100.32821387432|100.32821387432|100.00201683454|100.00201683454|99.317030432815|99.317030432815|99.317030432815||99.317030432815|97.861980123646|96.087476168879|94.731642205194|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417||94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|91.789722024623|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548||-99.399650262548|-100.79905793264|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-110.58512574329|-111.09274634137|-111.09274634137|-111.09274634137||-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-113.70907991294|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-117.39634873276|-119.11076118554|-120.4007359832|-121.94812212961|-121.94812212961|-121.94812212961|-123.0195966855|-123.0195966855|-123.0195966855|-123.0195966855|-123.0195966855|-124.99288539261|-127.21293024851|-127.38293870086|-127.38293870086|-128.41287334878||-128.41287334878|-128.41287334878|-128.41287334878|-128.57430551802|-129.85456283379|-129.85456283379|-129.85456283379|-129.92895855162|-130.14062886441|-130.14062886441|-131.66902929107|-132.48349288413|-132.48349288413|-132.92919606661|-132.92919606661|-132.92919606661|-133.43856842755|-134.89509106553|-134.89509106553||-134.89509106553|-134.89509106553|-135.97491889446|-135.97491889446|-135.97491889446|-135.97491889446||-139.0026912209|-140.39173114511|-140.39173114511|-140.39173114511|-140.39173114511||-140.39173114511|-140.39173114511|-140.39173114511|-140.47975654395||-140.47975654395|-140.47975654395|-141.61394157178|-141.61394157178|-141.61394157178|-141.88993368951|-144.69312191901|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471||135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.02768689636|134.54632124905|134.3653550753|134.3653550753|134.3653550753|134.3653550753|134.3653550753|132.82476024021|-142.07475649875|-142.07475649875|-142.07475649875|-142.07475649875|-142.07475649875|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595||-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||-87.50317324489|-88.659914004468|-88.816846198134|-89.312575904764|-89.312575904764|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219||84.589642085219|83.474047490385|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119||82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119||82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.073940263933|81.82937832535|81.210840608367|81.210840608367|81.210840608367|80.694267274813|78.338632373761|77.753483009284|76.624059313372|76.624059313372|76.624059313372|76.62339827069|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104||-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-83.795887849821|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.658159928595|-87.658159928595|-87.658159928595|-87.658159928595|-87.658159928595|-87.658159928595|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.390790628584|82.087012899355||81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366|81.90836870366||-85.607198920963|-85.607198920963|-85.607198920963|-85.607198920963|-85.607198920963|-85.607198920963||-85.985219548276|-86.846861068993|-87.466506054114|-87.466506054114|-87.535528300981||-87.535528300981|-87.535528300981|-88.495226673263|-88.706115444965||-88.706115444965|-88.80068218318|-89.188190555467|-89.188190555467|-89.640210151555|-91.040234671568|-91.781371552122|87.633711059716|87.633711059716|87.633711059716|87.633711059716|87.633711059716|87.633711059716|87.633711059716|87.633711059716|87.633711059716|87.633711059716|87.633711059716||87.633711059716|87.633711059716|87.633711059716|85.97046508753|85.97046508753|85.97046508753|85.97046508753|85.97046508753|85.410516526563|84.8586338651|84.772922159545|84.677156738431|84.677156738431|84.438682080175|84.438682080175|84.438682080175|-85.215322838809|-85.215322838809|-85.215322838809|-85.215322838809|-85.215322838809|-85.215322838809|-85.596842894046|-85.596842894046|-85.596842894046|-86.974543607995|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|82.167630443181|81.797815557867|81.797815557867|81.115484421349|81.115484421349|81.115484421349|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.832381800816|-84.937896407918|-84.937896407918||-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918
00611|1072273|/equities/dropbox-inc|R1000GROWTH||-28.372358661426|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.725576376344|-28.827132241992|-28.827132241992|-29.290423941908|-29.299781699604|-29.299781699604|-29.376601516719||-29.376601516719|-29.376601516719|-29.717957760892|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772||27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.802777392107|27.636419091443|27.47296586061|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875||27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.310273871839|26.75530469199|26.487838292342|26.429307873139|26.429307873139|26.288396657715|25.817248808025|25.817248808025|25.711110100347|25.558455980706|25.19558654997|25.19558654997|25.19558654997|25.19558654997||25.19558654997|25.19558654997|25.19558654997|25.19558654997|25.19558654997|25.19558654997|25.19558654997|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-28.155969323632|-28.303854083481|-28.575393570201|-28.680992219996|-28.688880706442|-28.935660115923|-28.935660115923|-28.935660115923|-28.935660115923|-29.561287818181|-29.729677489054|-29.729677489054|-30.094363321476|-31.680682621193|31.268751486894|31.268751486894|31.268751486894||30.816665818026|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|30.632300944603|29.956446748615|29.919940424894|29.692434364926|29.635203421526|29.309949199814||28.947720731253|28.849829158247|28.647032270895|28.605554884604|28.605554884604|28.605554884604||28.605554884604|28.605554884604|28.605554884604|28.605554884604|28.605554884604||28.605554884604|28.605554884604|28.605554884604|28.605554884604||28.492161091814|28.492161091814|28.492161091814|28.492161091814|28.492161091814|28.492161091814|28.157830650436|28.157830650436|28.157830650436|27.674257842288|27.340132184953|27.340132184953|27.129035256671|26.849483461697|26.813315466068|26.458683944435|26.333094229433|26.333094229433||26.333094229433|26.333094229433|26.309043052167|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|25.756570944747|-27.071648067699|-27.071648067699|-27.071648067699|-27.071648067699|-27.071648067699|-27.071648067699|-27.191275113673|25.390713509541|25.390713509541|25.390713509541|25.390713509541|25.390713509541|25.188848928855|24.944831375994|24.885924132575|24.632137386787|24.580726296799|24.580726296799|24.454695338558|24.181883196644|24.099914988771|24.099914988771|24.099914988771|23.926627164447|23.926627164447|23.926627164447|23.926627164447|23.769030153049|23.496421137665|23.440190305549|23.377711921089|23.135790459705|23.084843046428|23.084843046428|23.084843046428|23.084843046428|23.084843046428|-24.876944108367|-24.876944108367|-24.876944108367|-24.876944108367|-24.876944108367|-25.257160658704|23.495159397348|23.495159397348|23.495159397348||23.495159397348|23.106566916819|22.664548785429|22.664548785429|22.664548785429|22.456165215418|22.395739764025|22.136933452609|21.865203679405|21.406059385232|-23.29631707378
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.209314003623||56.168681293766|56.023849927283|56.023849927283|56.023849927283|56.023849927283|56.00149966489||55.815556963404|55.79367262359|55.771304517273|55.7553382508|55.749265842089||55.705849519978|55.692004232429|55.692004232429|55.692004232429||55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429||55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.647782887377|55.641146754068|55.63738621478|55.579594175073|55.474549125799|54.984565174591|54.984565174591|54.976185705939|54.976039359612|54.901155522182|54.768505152414|54.670284121511|54.599760313031|54.319733587898|54.138039023784|54.00420846664|53.905510263565|53.696678723365|53.549090055922|53.278987942249|53.02443129278|52.799365644728|52.547074455989|52.230081287769|51.949534009725|51.706148543656|51.216831435429|47.844544818291|47.844544818291|47.844544818291|47.844544818291|47.844544818291|47.844544818291|47.735773687636|47.735773687636|47.735773687636|47.735773687636|47.735773687636|47.735773687636|46.401881806734|46.401881806734|46.401881806734||46.401881806734|46.401881806734|46.401881806734|46.401881806734|46.302092676563|46.113426081484|46.113426081484|46.113426081484|46.113426081484|45.800028977731|44.996256282969
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||220.09557839144|220.09557839144|214.15826888978|214.15826888978|214.15826888978|211.71141747302|211.15864487562|209.96807862292|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|204.8452457678|204.37638137204|202.2073615112||201.48957560218|197.78233259061|197.78233259061|197.78233259061|197.78233259061|196.43593764679|194.74927039667|194.74927039667|192.50332324636|192.50332324636||192.50332324636|192.50332324636|192.50332324636|192.50332324636|192.50332324636|192.50332324636|191.13849965877|190.86745052147|188.8461021826|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138||187.73599342138|187.73599342138|187.73599342138|187.73599342138|186.40063586534|185.13098097179|182.37719843491|180.33411283079|179.89190281301|178.80577922827|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747||-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-192.19441349496|-201.59657173675|-203.85577203862|-203.85577203862|-203.85577203862|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.5962534408|-210.92333058978|-210.92333058978|-210.92333058978|-210.92333058978|-210.92333058978|-210.92333058978|-212.53648280728|-218.220844641|201.1940678982|201.1940678982|201.1940678982|201.1940678982|201.1940678982|201.1940678982|201.1940678982|201.1940678982|200.76535600072||200.04358878009|199.8795366803|187.30404380307|187.30404380307|187.30404380307|187.30404380307|187.30404380307|187.30404380307|187.30404380307|187.30404380307|187.30404380307|187.30404380307|185.51894702947|185.51894702947|185.51894702947|185.51894702947|185.51894702947|184.73660384323|184.32455985972||-195.31535605504|-195.31535605504|-195.31535605504|-195.31535605504|-195.31535605504|-195.31535605504||-197.61827976521|-200.04011795593|-200.04011795593|-200.04011795593|-201.87103054554||-201.87103054554|-201.87103054554|-204.65086378026|-205.26260910417||-205.26260910417|-206.16295454662|-208.64547795898|-209.62942748209|-213.13087394657|-217.89846386316|-219.4692126189|203.22923658083|203.22923658083|203.22923658083|203.22923658083|203.22923658083|203.22923658083|203.22923658083|203.22923658083|203.22923658083|203.22923658083|203.22923658083||202.33966859965|202.33966859965|202.33966859965|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.22688598493|200.15843200529|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|189.32396008105|184.53607004584|182.62229048876|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|182.38833209373|179.7703761138|176.83764511098|176.82125956206|-188.11207680914|-188.11207680914|-188.11207680914|-188.11207680914|-188.11207680914|-188.11207680914|-188.11207680914|-188.11207680914|-188.11207680914|-188.11207680914|-189.7046249717|-189.7046249717|-189.7046249717|-194.9118050833|-203.29672000358||-205.80519938413|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||130.34946340925|130.34946340925|128.58274475079|127.34416639519|124.75573965921|119.02804318417|115.38337433061|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209||115.00675725209|115.00675725209|115.00675725209|115.00675725209|113.84724923491|110.44989650911|109.80549736228|106.74021657536|106.1330579778|106.1330579778||105.19728703195|105.1519886089|103.95979083599|103.95979083599|103.95979083599|103.95979083599|103.95979083599|103.95979083599|103.95979083599|101.95746677969|101.95746677969|100.39329940581|97.992636469657|97.992636469657|97.992636469657|96.601260692604|96.171401905492||95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|90.615247662822|87.658607836078|82.563034446532|82.563034446532|79.53503503567|79.244614751325|79.244614751325|79.135684498136|76.755989825267|69.259775358387|69.259775358387|68.415613181004|68.408325202608|63.435913094043|-79.266597577445|-79.266597577445|-79.266597577445||-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-88.032885044275|-88.354057432608|-88.354057432608|-88.354057432608|-92.477451458459|-96.338835123385|-102.15870537052|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-105.54534132203|-106.58149106988|-108.52023355472|-108.52023355472|-112.68315418327|-112.68315418327|-112.68315418327|-112.68315418327|-112.68315418327|-115.47572525965|-122.14913949952|-128.00987805245|-129.62708185908|-130.79455070433||-130.79455070433|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-134.26915222279|-142.70517112008|132.97079984719|132.97079984719|132.97079984719|121.59153304689||117.6783728665|117.10262718797|117.10262718797|117.10262718797|117.10262718797|117.10262718797||117.10262718797|117.10262718797|117.10262718797|-130.86470581409|-130.86470581409||-130.86470581409|-131.86689563721|-132.25210990872|-134.03757756322||-134.03757756322|-134.03757756322|-134.03757756322|-134.03757756322|-136.87276091144|-139.91639852045|-143.07270418302|-143.07270418302|-143.07270418302|-144.08356206832|-144.24951254458|122.34484768725|122.34484768725|122.34484768725|122.34484768725|122.34484768725|122.34484768725|122.34484768725||122.34484768725|122.34484768725|122.34484768725|122.34484768725|121.97816446994|119.21851665415|113.86223487763|113.74155002773|113.74155002773|113.74155002773|113.74155002773|113.74155002773|113.74155002773|110.56527936238|110.56527936238|105.36253184497|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|101.69940256526|101.69940256526|101.69940256526|98.342392756431|97.464802950361|97.464802950361|95.428116712017|94.5978746514|92.548191293575|91.359922444928|89.241809773127|89.241809773127|89.241809773127|89.241809773127|89.241809773127|89.241809773127|85.82934647101|84.86860191047|82.057342017357|79.837600139185|76.65844578589|75.068643409289|74.340045871898|74.340045871898|71.413382148924|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611||-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-63.364697310264|-63.641330556666|-64.189048849255|-64.189048849255|-64.546761019212|-64.546761019212|-64.546761019212|-64.546761019212|-64.612248072057|-64.612248072057|-64.612248072057|-64.784566503692|-64.784566503692|-64.784566503692|-64.784566503692||-64.784566503692|-64.784566503692|-64.784566503692|-64.784566503692|-65.308406836377|-65.800450438246|-65.852383722021|-65.852383722021|-65.852383722021|-65.852383722021||-65.852383722021|-65.852383722021|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-66.252647548046|-66.252647548046|-66.252647548046|-66.440773506505|-66.440773506505|-66.440773506505|-66.614437699414|-66.614437699414||-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-67.619930717787|-68.001590805408|-68.405099742012|-68.71289069608|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.959894352692|-68.986548297425|-69.043880825063|-69.043880825063|-69.043880825063||-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.203547068842|-69.203547068842|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|64.762681100571|64.762681100571|64.762681100571|64.762681100571|64.762681100571|64.762681100571|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291||64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|64.47371064291|-68.7496704194|-68.7496704194|-68.7496704194|-68.7496704194||-68.7496704194|-68.7496704194|-68.7496704194|-68.7496704194|-68.7496704194|-68.787966632518||-69.293294376436|-69.650284146001|-69.650284146001|-69.650284146001|-69.650284146001||-69.650284146001|-69.650284146001|-70.632097797887|-70.632097797887||-70.632097797887|-70.632097797887|-70.880305938388|-70.880305938388|-71.513848394216|-71.513848394216|-71.513848394216|-71.513848394216|-72.049975388647|-72.488303495117|68.809693359156|68.809693359156|68.809693359156|68.809693359156|68.809693359156|68.809693359156|68.809693359156|68.809693359156||68.809693359156|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|67.634543023734|67.220041259823|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-71.469289619658|-72.41810123891|-73.267886399896|-73.398763497307|-73.634735354267|-74.81353561291|-74.81353561291|-74.81353561291|-75.866148544781|-76.628500383686|-76.696516210093|-76.696516210093|-76.696516210093|72.260625387446|72.260625387446|72.260625387446|72.260625387446|72.260625387446|71.182575160769|71.182575160769|71.182575160769|70.224527922502|69.486148612621|69.405161293483|69.004343677601|68.896318737176||68.896318737176|68.12784143676|67.587998562275|67.300664764608|67.300664764608|67.300664764608|67.300664764608|67.300664764608|67.274661772356|67.274661772356|67.274661772356
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||35.293319449494|35.293319449494|35.293319449494|35.293319449494|35.001467318082|34.757186248064|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.3005767715|34.3005767715|34.3005767715|34.258852964278|34.258852964278|34.258852964278||34.258852964278|34.01413706236|33.918485836772|33.904562797336|33.904562797336|33.904562797336|33.904562797336|33.877288860511|33.238378359687|33.037575340939||33.037575340939|33.037575340939|33.037575340939|33.037575340939|32.738970439381|32.054968163644|31.919133490052|31.919133490052|31.919133490052|31.621258543295|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872||31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.002214574651|30.946238932183|30.946238932183|30.946238932183|30.946238932183|30.946238932183|30.769143035203|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496||-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.341508802493|-33.341508802493|-33.341508802493|-33.381306547097|-33.381306547097|-33.827840798621|-34.112044997102|-34.112044997102|32.060767223145|32.053630459867|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.59818578787|31.59818578787|31.59818578787|31.59818578787|31.435205523917|31.208562922421|30.792290025224|30.677693678995|30.677693678995||30.677693678995|30.459660982711|30.177955918425|30.102410957674|29.955779378723|29.955779378723|29.955779378723|29.955779378723|29.955779378723|29.955779378723|29.955779378723|29.955779378723|29.955779378723|29.888892934401|29.337770565438|28.883633728477|28.662353385201|28.662353385201|28.662353385201||28.662353385201|28.413493435372|28.310259493181|28.153222246901|28.153222246901|26.656185860917||24.627394618243|24.531573591531|24.531573591531|24.531573591531|-25.808771211158||-25.808771211158|-25.808771211158|-25.808771211158|-25.808771211158||-25.808771211158|-25.808771211158|-25.808771211158|-25.808771211158|-26.409189617445|-26.409189617445|-26.409189617445|-26.409189617445|-26.722433315173|-26.778259315375|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137||-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.332462876466|-27.654682258133|-27.823813230201|-28.060904165555|-28.169892572086|-28.24417146859|-28.24417146859|-28.24417146859|-28.24417146859|-28.24417146859|-28.254634265738|-28.326816537466|-28.351593568107|-28.351593568107|-28.412881827112|-28.562924994094|-28.635471808759|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.924194915176|-29.021882912716|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.056648953451|-29.056648953451|-29.208093725177|-29.208093725177|-29.208093725177|-29.208093725177|-29.208093725177|-29.208093725177|-29.385134786407|27.666281649272|27.666281649272|27.666281649272|27.666281649272|27.666281649272|27.493090784991|27.471315611101||27.471315611101|27.263128639037|27.019153357407|26.720570194347|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|69.344353182872|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|67.886132220498|67.291818172923|67.096379753973||67.096379753973|65.937644001539|64.392102767687|63.592891641967|63.283214936116|62.710251017824|62.710251017824|62.710251017824|62.066408792021|62.066408792021||62.066408792021|62.066408792021|62.066408792021|62.066408792021|62.066408792021|62.066408792021|62.066408792021|61.256013515793|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|60.432847646932||60.432847646932|60.432847646932|60.432847646932|60.432847646932|60.155853523712|60.155853523712|58.512062776862|57.865508395432|57.865508395432|56.153342492049|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898||-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|55.975501973856|55.975501973856|55.975501973856|54.582225118995|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.623519253456|-61.623519253456|-61.623519253456|-62.124465226822|-63.050515757328|-63.10455777999|-63.10455777999|-64.080620001381|-67.190133411161|-68.001893963922|-68.001893963922|-69.459326177293|-69.629808008068|-70.494230653835|-70.714984132528|-70.714984132528|-70.714984132528|-71.20442157507|63.71776409655|63.71776409655|63.71776409655||63.71776409655|62.015847741555|61.737578479507|61.737578479507|61.737578479507|61.737578479507|61.737578479507|61.737578479507|61.737578479507|61.737578479507|59.192307039608|58.995898507822|57.415998113142|57.07668742848|57.07668742848|57.07668742848|57.07668742848|57.07668742848|56.524652054052||55.952393375216|54.589191686641|53.942122631085|53.837799807044|53.837799807044|53.837799807044||53.837799807044|53.837799807044|53.837799807044|53.837799807044|53.837799807044||53.837799807044|53.837799807044|53.837799807044|53.837799807044||53.837799807044|53.837799807044|53.837799807044|53.837799807044|53.837799807044|53.837799807044|53.837799807044|53.530613338122|52.811965358668|52.811965358668|52.811965358668|52.811965358668|52.811965358668|52.811965358668|52.811965358668|52.811965358668|52.811965358668|52.811965358668||52.811965358668|52.811965358668|52.811965358668|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.362505483258|50.916674666524|50.171449702611|50.171449702611|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.063495313085|-51.530270535589|-52.020858083434|-53.024284877454|-53.486150889567|-53.6994267533|-53.6994267533|-53.6994267533|-53.6994267533|-54.238070626045|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|50.526582258912|50.0301303613|50.0301303613|49.865774439497|49.865774439497|49.865774439497|49.031972565831|48.227191782197|-51.825945408079|-51.825945408079|-51.825945408079|-51.825945408079|-52.036884871824|-52.972039743378|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938||-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||-52.438824624011|49.057582095966|49.057582095966|49.057582095966|49.057582095966|48.491742032221|48.354557771871|48.208330889594|48.208330889594|48.208330889594|48.208330889594|48.208330889594|48.208330889594|48.208330889594|47.993977409879|47.912752211402|47.300281591228|46.660024716911|46.565527110838|46.565527110838||46.565527110838|45.572253922118|45.34028130493|45.095035987004|44.897814915031|44.691299025536|44.691299025536|44.691299025536|44.27533103837|42.546985964128||40.685327100901|40.685327100901|40.685327100901|40.685327100901|40.685327100901|40.685327100901|40.181863096189|39.306024845918|39.052735126106|38.656083623666|38.086016070998|38.086016070998|38.086016070998|38.086016070998|38.086016070998|38.086016070998|38.086016070998||38.086016070998|38.086016070998|38.086016070998|38.086016070998|37.973475877341|37.973475877341|37.322192977861|37.27360493323|37.27360493323|37.27360493323|35.808153442649|35.808153442649|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187||-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743||-41.375913572743|-41.375913572743|-46.378414448929|-46.378414448929|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877||-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877||-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877||-46.588198701877|-46.588198701877|-46.588198701877|-46.588198701877||-46.588198701877|-46.841333009952|-47.852592046784|-49.590101197612|-50.870668785717|-51.862964198486|-52.56440347819|-53.428782930953|-54.17753547097|-54.41170462927|-54.951340774263|-55.909821090394|-55.911468886991|-56.555522706398|-57.935856477297|-62.201678888483|-62.201678888483|-62.201678888483||-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.015827283423|57.600919415731|56.860189731672|56.205765308886|55.017795101304|52.628659689315|-52.798018579282|-52.798018579282|-52.798018579282|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-52.773272912971|-52.773272912971||-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971
00619|29735|/equities/wms-industries-inc|R1000GROWTH||110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|-120.29412286276|-120.29412286276|-120.29412286276||-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276||-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-122.22347150902|-122.53132057312|-122.53132057312|-123.40484299046||-123.40484299046|-124.59538167695|-126.51172286053|113.47043648449|113.47043648449|113.47043648449|113.47043648449|113.47043648449|113.47043648449|110.54993015624|104.93770171643|104.59391609982|104.59391609982|104.59391609982|104.59391609982|103.71824028045|102.46637717387|99.730249889355|99.730249889355|98.370555144395|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764||-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-116.55544889757|-118.07849535428|-118.07849535428|-118.07849535428|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-122.75216810171|-122.76352248661|-124.05419387279|-126.53404464296|-126.53404464296|-126.53404464296|-128.36140486211|-128.36140486211|-128.36140486211|-128.36140486211||-128.36140486211|-128.36140486211|-128.36140486211|-128.36140486211|-128.36140486211|-128.36140486211|-128.36140486211|-128.36140486211|116.21201275819|116.21201275819|116.21201275819|116.21201275819|116.21201275819|116.21201275819|116.21201275819|116.21201275819|116.21201275819|116.21201275819|116.21201275819||116.02556598444|112.92861755975|-123.29928904099|-123.29928904099|-123.29928904099|-123.30822214068||-124.33334628632|-124.33334628632|-124.33334628632|-124.33334628632|-124.33334628632||-124.33334628632|-124.33334628632|-126.00465072751|-126.00465072751||-126.00465072751|-126.00465072751|-127.81045049164|-128.80433753832|-131.94557681463|-133.27901835334|-136.45807854214|-137.49758631961|-139.43120434303|-140.86300926759|-141.08889643963|-143.13599679002|-143.73339336312|-143.73339336312|-145.28326680349|-145.28326680349|-145.28326680349|-145.28326680349||-145.28326680349|-145.28326680349|-145.28326680349|-145.28326680349|-145.28326680349|-145.57529743166|-147.93977597523|-148.068609512|-148.068609512|-150.51568167756|-150.98575701261|-152.27750518085|-155.01894004876|-163.33601896558|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|142.86287206492|141.2035002585|140.81715296327|140.74803140901|140.74803140901|140.74803140901|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-156.66974565332|-157.3297670345|-159.01027276566|-161.11058529273|147.62773102274||147.62773102274|147.62773102274|147.62773102274|147.62773102274|147.62773102274|143.17358958445|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||-1030.2008350808|-1030.2008350808|-1030.2008350808|-1030.2008350808|-1030.2008350808|-1030.2008350808|-1030.2008350808|-1030.2008350808|-1056.5348125518|-1078.6639885897|-1078.6639885897|-1078.6639885897|-1078.6639885897|-1113.5172213443|-1127.0016177371|-1142.4562268673|-1142.4562268673|-1148.540345662|-1156.7692412195|-1157.6170958211||-1171.8981745431|-1171.8981745431|-1171.8981745431|-1171.8981745431|-1172.6204187392|-1172.6204187392|-1172.6204187392|-1173.5791823068|-1196.2743477996|-1202.575230194||-1210.322073805|-1229.3969257074|-1229.3969257074|-1229.3969257074|-1229.3969257074|-1248.9371358771|-1258.3484791539|-1261.3677491901|-1263.1968566691|-1263.1968566691|-1283.2201876919|-1283.2201876919|-1309.5259097727|-1317.2839088077|-1361.9043824535|-1404.6998902803|1239.332701774||1239.332701774|1239.332701774|1239.332701774|1239.332701774|1239.332701774|1239.332701774|1215.6090220409|1215.6090220409|1195.9719114256|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404||-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1368.3503787404|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1429.7373783549|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682||-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1446.709850682|-1450.6731427391|1277.639258228|1277.639258228|1277.639258228|1252.8340097541||1252.8340097541|1228.846484091|1224.1228227638|1152.8859771474|1152.8859771474|1131.7943759212||-1294.7644896943|-1294.7644896943|-1294.7644896943|-1294.7644896943|-1294.7644896943||-1294.7644896943|-1309.457275333|-1337.3272568804|-1338.8637772552||-1338.8637772552|-1338.8637772552|-1338.8637772552|-1356.4214495544|-1408.285470208|-1425.0166587923|-1445.9933605545|-1445.9933605545|-1448.4820230662|-1526.3044817381|-1573.5430385198|-1591.212000198|-1591.212000198|-1658.6119324574|-1746.592671806|1492.4899050407|1492.4899050407|1492.4899050407||1492.4899050407|1492.4899050407|1492.4899050407|1492.4899050407|1343.3818430031|1306.8245860299|1275.1403820472|1267.6383516537|1267.6383516537|1267.6383516537|1267.6383516537|1267.6383516537|1240.5000206083|1240.5000206083|1213.8022549587|1213.8022549587|1130.9519141468|1111.1046387656|1089.4142660546|1077.3255232096|1056.6094951894|1022.3055602474|1021.6461572788|1021.6461572788|1010.921613285|999.6239768746|999.6239768746|985.77502693098|971.94985406096|971.94985406096|968.85021570233|968.85021570233|968.85021570233|940.63074639668|906.09695088455|903.63153086993|903.63153086993|903.63153086993|890.89582667189|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|864.54455292844|844.97003887123|831.60841314468|813.38819315338|794.08135353088|-846.77492837742|-846.77492837742|-846.77492837742|-846.77492837742|-854.7599403575|-860.64103955196|-871.56588690994|-872.52493225996|-885.89168566537|812.240572585||812.240572585|812.240572585|806.36675626849|791.22415950091|791.22415950091|775.20048212775|759.36093252035|759.36093252035|759.36093252035|759.36093252035|-835.96625949598
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||56.180274238041|56.180274238041|56.180274238041|56.180274238041|56.04530487|55.632027542874|55.632027542874|55.603641629533|55.301653927143|55.301653927143|54.724061402541|54.610344154815|53.998993590121|53.951103531259|53.612337045027|53.139820023988|52.777020265233|52.728634941988|52.453483277353|52.265536923974||51.638929627305|50.525434563197|50.525434563197|50.525434563197|49.894371321508|49.706523580362|49.474472119863|48.988578030859|48.034534027615|47.834480871137||47.451459618478|47.451459618478|46.982733748654|46.787289805506|46.787289805506|46.787289805506|46.787289805506|46.787289805506|46.787289805506|46.62921290408|45.429401344839|45.314128000936|45.314128000936|45.314128000936|45.314128000936|45.293874404387|45.129305995787||44.638319840594|44.638319840594|44.638319840594|44.638319840594|44.536753460414|44.536753460414|44.511114752565|44.090405848594|44.032951994043|43.150500477797|42.643828555691|42.643828555691|40.110366155426|40.065142645414|40.065142645414|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|38.162293635357|38.048634577372||38.048634577372|37.614871608525|37.266803542011|36.94311501277|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-43.619236616236|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-45.580294900074|-45.820882060942|-46.111534572107|-46.682463085711|-46.682463085711|-46.682463085711|-46.682463085711|-47.362819545136|-47.362819545136|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323||-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323||-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-48.406555538323|-49.24728349066||-49.695871070759|-49.94267694027|-49.94267694027|-49.94267694027|-49.94267694027||-50.182743936454|-50.344138363639|-50.440153364384|-50.658289605669||-50.658289605669|-50.658289605669|-50.658289605669|-50.658289605669|-50.658289605669|-50.658289605669|-50.658289605669|-50.658289605669|47.159593414036|47.159593414036|47.159593414036|47.159593414036|47.159593414036|47.159593414036|47.159593414036|-50.180753424559|-50.180753424559|-50.180753424559||-50.180753424559|-50.180753424559|-50.180753424559|-50.180753424559|-50.180753424559|-50.180753424559|-50.473893592528|-50.631825179713|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|48.264173264598|48.264173264598|48.264173264598|48.264173264598||48.264173264598|47.884127499274|47.884127499274|47.884127499274|47.069608557679|46.810144491171|46.519048553015|46.21735783634|46.21735783634|46.21735783634|45.925072976805
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||55.034235941273|55.034235941273|55.034235941273|55.034235941273|55.034235941273|55.034235941273|54.243039858454|-57.641069027988|-57.939241194292|-57.987292805229|-57.987292805229|-57.987292805229|-57.987292805229|-57.993066989883|-57.993066989883|-57.993066989883|-58.301750832998|-58.301750832998|-58.648056752376|-58.722179889875||-58.722179889875|-58.722179889875|-58.722179889875|-58.722179889875|-58.722179889875|-58.75720034727|55.682953616432|55.682953616432|55.682953616432|55.682953616432||55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.55939374638|55.412105620707|54.605115109908|54.402203317188|54.402203317188|54.402203317188||54.34839644506|54.34839644506|54.34839644506|54.34839644506|53.92655240247|53.456723967629|53.336139158431|53.336139158431|53.336139158431|53.336139158431|53.336139158431|53.336139158431|52.978767452443|52.809184032242|52.5913161763|52.245858246358|51.902808079346|51.902808079346|51.520564062975|51.04643794081|51.04643794081|51.04643794081|51.04643794081|51.04643794081|51.04643794081||51.04643794081|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.750733596748|-56.283771010955|52.225574644179|51.80674908754|51.382500045793|50.883055759025|50.719367057394|50.719367057394|50.287906468258|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.085463901577|49.369125362036|48.77266184025|48.73624498085|48.73624498085|48.665271565161|48.638283572996|48.638283572996|48.638283572996|48.638283572996||48.638283572996|48.638283572996|47.818558699805|47.818558699805|47.69424232107|47.69424232107|47.612766516006|47.467297937909|47.387983557143|47.387983557143|47.387983557143|47.387983557143|47.387983557143|47.387983557143|46.786650388946|46.495579875857|46.495579875857|46.495579875857|46.495579875857||46.24897910638|45.308586031015|-47.801572452023|-47.801572452023|-47.801572452023|-47.801572452023||-47.801572452023|-47.801572452023|-47.87285744927|-48.194164035294|-48.404228366717||-48.481363682067|-48.575961011555|-48.852466976086|-48.852466976086||-48.883295495686|-48.926440829897|-49.59882314433|-49.729803485223|-50.451448249097|-51.053831099664|-51.186614588939|-51.186614588939|-51.460660059542|-51.460660059542|-51.460660059542|-51.50628713247|-51.653465337184|-51.653465337184|49.056026905331|49.056026905331|49.056026905331|49.056026905331||49.056026905331|48.896974000172|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.239205923518|47.884672578662|46.934082067112|-49.764836707756|-49.764836707756|-49.764836707756|-49.764836707756|-49.764836707756|-49.764836707756|-49.989262703442|-50.096806288971|-50.096806288971|-50.235340066766|-50.288710006978|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696||47.924323688441|47.924323688441|47.628224510414|47.628224510414|47.628224510414|47.628224510414|47.595248481149|47.110833773474|46.424259010796|-49.34511027399|-49.34511027399
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-18.107170874758|-18.396323140816|-18.396323140816|-18.396323140816|-18.641470626942|-18.921356152551|-19.0024152909|-19.0024152909|-19.425544210212|-19.425544210212||-20.152271425212|-20.547521087226|-20.547521087226|-21.878189798524|-22.014100441591|-22.405717515565|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968||-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-23.556178228983|20.318883092084|20.318883092084|20.318883092084||20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|19.758204732646|19.244949855527|18.338277329031|18.083085259931|17.80453894882|17.166153518674|15.905726530284|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.716491265187||-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-21.198895368606|-21.920856592423|-22.21289552292|-22.430161620077|-22.752401829756|-23.043780539871|-23.413922122718|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.475399692365|-23.475399692365|-23.762987357056|-24.468869771865|-25.456316619346|-26.041062943615|-26.913142752291|-29.025880044965|-29.046534002124|-31.526704828274|-35.91509792636|-35.91509792636|-35.91509792636|-35.91509792636|-36.009658520202|-36.508478368631|-36.930904677363||-36.930904677363|-36.930904677363|-37.450728631518|33.075084193057|33.075084193057|33.075084193057|33.075084193057|32.860100741967|32.860100741967|32.860100741967|32.860100741967|32.65900081593|32.487713005643|32.487713005643|32.487713005643|32.487713005643|32.487713005643|32.487713005643|32.487713005643||32.487713005643|32.487713005643|32.487713005643|32.487713005643|32.487713005643|32.487713005643||32.487713005643|32.487713005643|32.391345079851|32.034110484496|32.034110484496||32.034110484496|32.034110484496|32.034110484496|32.034110484496||31.283011579928|30.501680321624|29.461282387549|29.461282387549|29.461282387549|29.461282387549|29.461282387549|29.461282387549|29.461282387549|29.461282387549|28.190133869946|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477||-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.774448204735|-33.774448204735|-35.075497416102|-36.228330483528|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.856661714585|-37.142899552392|-37.142899552392|-37.142899552392|-37.142899552392|-38.043728765964|-38.774231523407|-39.949699607307|-41.046890063213|-41.759323326666|-42.408413162848|-43.40192872368|-43.40192872368|-43.40192872368|-43.40192872368|-44.05492211804|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.545238770165|37.731931568426|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854||37.709928746854|37.709928746854|37.709928746854|37.462976292146|37.218454793824|37.218454793824|37.218454793824|37.218454793824|37.218454793824|37.218454793824|35.99986188029
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||-103.86030563031|-107.13451198643|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.568147521463|95.272339137889|95.004459679177|95.004459679177||95.004459679177|92.879953503664|91.042689529535|91.042689529535|90.46437540703|90.199308296629|88.590062773436|86.693679452173|84.368341339362|84.368341339362||84.368341339362|84.368341339362|84.368341339362|84.368341339362|84.368341339362|84.368341339362|83.672602641066|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621||81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|80.305751854673|76.778613680486|67.538458949861|63.749950336679|62.292991575695|62.292991575695|62.292991575695|61.82754636815|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049||-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-86.291605385149|-90.737290851378|-90.737290851378|-90.881709937811|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-95.373713385475|-96.800796177003|-97.475883539091|-98.897319431184|-99.454770003291|-103.09351106323|-105.55556600002|-107.9136797312|-109.73631438978|-110.62145741524|-114.10662050315|-116.15453462936|-116.15453462936|-116.15453462936|-116.15453462936||-116.15453462936|-118.12448512556|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-120.6462074481|-125.44522944673|113.16624118882|113.16624118882|113.16624118882|110.55587230344||108.25032123614|106.88702566412|103.68058334222|103.6005335093|103.6005335093|103.6005335093||103.6005335093|103.6005335093|103.6005335093|-114.21602910242|-114.21602910242||-114.21602910242|-114.21602910242|-115.63125488379|-115.63125488379||-115.63125488379|-115.63125488379|-115.63125488379|-116.10972459689|-120.38025175615|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|107.20002956234|-117.09580981715||-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-119.22368015165|106.30912623098|106.30912623098|106.30912623098|106.30912623098|106.30912623098|106.16736300444|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-109.4587061674|-110.67309260706|-112.68621566935|-114.92912809765|-116.3707036168|-117.18021956093|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-118.56681082842|-119.57673627136|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-120.7639808799|-121.49552919083|-123.87516122606|-123.87516122606|-124.98962050785||-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||350.81817887821|350.81817887821|350.81817887821|350.81817887821|350.43795896678|345.86829764213|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|344.10988870989|334.39431027716|322.31896325555|315.1169890588||315.1169890588|311.32275890702|302.82946824358|296.82134892462|294.79370156392|294.56314611643|294.56314611643|294.56314611643|286.04739623831|280.77085509921||280.77085509921|280.77085509921|280.77085509921|280.77085509921|280.77085509921|280.77085509921|278.54595370453|-304.86448912134|-304.86448912134|-304.86448912134|-304.86448912134|-304.86448912134|-304.86448912134|-308.31831120904|-309.58326565826|-309.58326565826|-309.58326565826||-309.58326565826|-311.81028744473|-317.37031212663|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428||-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-335.13377120874|-335.17672641933|-335.17672641933|-335.17672641933|-335.17672641933|-335.17672641933|-346.05434574953|-346.05434574953|-346.05434574953|-350.66774141802||-350.66774141802|-350.66774141802|-350.66774141802|-361.09315662929|-361.79261123415|-363.49897580621|-363.49897580621|-363.49897580621|-363.49897580621|-364.87475210292|331.186740422|331.186740422|331.186740422|331.186740422|331.186740422|326.64532505114|325.52001143649|325.50839012149|325.18046154449||320.74135212843|317.11068806756|317.11068806756|-340.17366517035|-340.17366517035|-340.17366517035||-340.17366517035|-340.17366517035|-340.17366517035|-340.17366517035|-340.17366517035||-340.17366517035|-340.17366517035|-342.48764073019|-344.56156451575||-345.76006388523|-345.87229998749|-349.71976982931|-351.96086689476|-367.3565092776|-371.21555569148|-377.25228471199|-383.82643857973|354.39749990542|354.39749990542|354.39749990542|354.39749990542|354.39749990542|354.39749990542|354.39749990542|354.39749990542|354.39749990542|354.39749990542||354.39749990542|354.39749990542|354.39749990542|-384.62891535268|-384.62891535268|-384.62891535268|-384.62891535268|-388.38434001589|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-408.37482981331|-408.37482981331|-409.59481721065|-411.56591696365|-418.27698690956|382.86777338036|382.86777338036|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|365.34046527757|362.56294644557|-398.95022874284|-398.95022874284|-398.95022874284|-398.95022874284|-399.41304678837|-403.53449053146|-408.62749687144|-408.90164413395|-413.26627349791|-428.33892652654||-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-430.44012417912|-430.47680457565
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||-67.94463434964|-68.556539013977|-70.863376249864|64.775250037656|64.775250037656|64.775250037656|64.775250037656|64.775250037656|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|63.657197113248|63.657197113248|63.291943256027||63.291943256027|62.462713338674|61.227181012697|60.362425229359|60.13848876667|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315||59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647||56.297294410647|56.297294410647|56.297294410647|56.297294410647|54.974214748741|54.385240983302|52.525266699586|51.064672369763|51.064672369763|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299||-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-59.920713597234|-59.920713597234|-59.920713597234|-59.920713597234|-61.305246968729|-62.239829217574|-62.499204171124|-63.23753919913|-63.720665900227|-63.720665900227|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.333554021477|-65.397005443174|-66.371672926566|-66.434078545726|-66.747866678411|-67.961964978304|-69.339291031191|-70.518657930504|-72.040174969711||-73.083189684393|-73.083189684393|-73.083189684393|-74.001604193054|-74.12636790629|-74.717498730242|-76.22166310264|-76.668465306509|-76.955220207447|-76.955220207447|70.849464439406|70.849464439406|70.849464439406|70.849464439406|69.480592117325|68.08836466473|66.403187080684|66.084095739063|-71.322644981205||-71.322644981205|-71.322644981205|-71.322644981205|-71.322644981205|-71.322644981205|-71.322644981205||-71.322644981205|-71.322644981205|-71.322644981205|-71.322644981205|-71.322644981205||-71.322644981205|-71.322644981205|-72.758494254019|-73.516106574697||-74.044009492312|-75.097786476782|-75.679534650038|-75.828909688736|-78.09695731881|-79.368765001857|-80.984184403512|-81.038360843079|-81.038360843079|-81.038360843079|-81.735955407241|-83.347658298202|-83.347658298202|-83.347658298202|-83.347658298202|-83.792970195037|-83.792970195037|-83.792970195037||-83.792970195037|-83.792970195037|-83.792970195037|-83.792970195037|-83.792970195037|-83.792970195037|-83.859469853753|-83.996483740683|-83.996483740683|-83.996483740683|-83.996483740683|-84.451487766039|-84.451487766039|-84.451487766039|-85.674433852049|-91.131921504176|85.324000334037|84.143888022384|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.623155616366|83.623155616366|83.623155616366|81.540577807518|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|79.417556371535|78.159504773711|76.166673530578|74.093020401|72.677711232502|69.031622286195|68.253951661815|68.253951661815|67.228627965439|65.337800797784|-71.66334316024|-71.66334316024|-71.66334316024|-71.89427112748|-72.925854621218|-73.608727068687|-74.46858617441|-75.618426658225|-76.372562492718|-76.372562492718||-77.315623482984|-77.642363240235|-77.668519845024|-77.668519845024|-77.668519845024|-77.668519845024|-77.668519845024|-78.679985616952|-78.679985616952|-78.679985616952|-78.679985616952
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||123.81411338216|123.81411338216|123.79766741365|123.79766741365|122.05858411359|119.18378831224|119.18378831224|119.18378831224|119.18378831224|119.18378831224|117.82039290594|117.82039290594|117.82039290594|117.82039290594|117.82039290594|117.82039290594|117.82039290594|115.86502320155|115.56943875606|115.56943875606||115.09109477263|114.50480034896|114.50480034896|114.50480034896|114.50480034896|114.50480034896|111.56811431324|110.39290686091|108.3437144251|108.3437144251||106.40192826273|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|104.49836566636||104.49836566636|104.49836566636|104.49836566636|104.49836566636|103.0742037847|102.76078108443|100.45248317293|100.45248317293|95.642203220304|92.351338369511|86.495932030305|85.906316571351|83.205142768352|82.589130287957|82.589130287957|82.219695070928|80.94920600647|80.94920600647|80.94920600647|80.540784451633|80.16698201196|76.418592379012|-89.508271308626|-89.508271308626|-89.508271308626||-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-98.115527572329|-101.7751047473|-101.7751047473|-101.7751047473|-105.538449431|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-106.82972650311|-110.97384018127|-111.94814545657|-111.94814545657|-116.89962362741|-118.09625174707|107.1431667418|107.1431667418|107.1431667418|107.1431667418|107.1431667418|107.1431667418|107.1431667418|105.35796272431||100.286069575|-113.13741516984|-113.13741516984|-113.13741516984|-113.13741516984|-113.13741516984|-113.13741516984|-113.13741516984|-113.13741516984|-113.13741516984|-116.69975564526|-116.69975564526|-116.69975564526|-117.11250408541|-119.11607687618|-121.65527629277|-121.65527629277|-121.65527629277|-121.65527629277||-121.65527629277|-121.65527629277|-121.65527629277|-121.65527629277|-121.65527629277|-126.25672081384||-126.25672081384|-126.25672081384|-126.25672081384|-126.25672081384|-126.25672081384||-126.25672081384|-126.25672081384|-127.45634758871|-127.45634758871||-127.45634758871|-127.45634758871|-127.45634758871|-127.45634758871|-130.17386577307|-132.03172853727|-132.03172853727|-132.03172853727|-132.03172853727|-132.03172853727|-134.97025445589|-136.98028176237|-139.42100432635|-141.47355264795|-141.47355264795|-141.5703349022|-142.54796972185|-142.54796972185||-142.54796972185|131.17390039343|131.17390039343|128.65321750529|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|123.6998220785|123.6998220785|123.6998220785|122.51629366957|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|117.69284100862|117.69284100862|117.69284100862|114.47936212058|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|108.00549990915|106.82336730843|106.82336730843|106.82336730843|106.82336730843|105.47041023975|104.2243411674|101.26843512212|100.05409434278|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543||99.577584112543|98.144081188972|98.144081188972|98.144081188972|98.144081188972|96.958475830086|96.20099295723|95.336662283072|95.318513224002|93.74848696642|93.034433014447
00628|16860|/equities/universal-display|R1000GROWTH||-154.94718786789|-154.94718786789|-157.6913190055|-159.60813704333|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732||148.41701425732|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097||147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|144.47071281359|141.64273978257|138.56665792492|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102||137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|136.99473244925|136.99473244925|136.99473244925|135.28693281036|126.05553145786|124.61355522363|121.43673121364|121.01039654423|121.01039654423|120.29323320046|113.74359776857|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014||-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-146.70179201818|-154.89643337171|-154.97270554349|-156.3018897247|-162.19159944319|-165.01730789369|-166.42992500944|-166.42992500944|-166.42992500944|-166.42992500944|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-167.04463776707|147.03265085307|147.03265085307|147.03265085307|144.08294857969|143.25096076319|140.5700041805|-154.35007193547|-154.35007193547|-154.35007193547||-154.35007193547|-154.35007193547|-154.35007193547|-156.0117495111|-156.45138576862|-158.47431806323|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487||-158.58232864487|-158.58232864487|-158.58232864487|-158.58232864487|-158.75953403168|-160.40246631892||-160.40246631892|-160.40246631892|-160.40246631892|-160.40246631892|-160.40246631892||-160.40246631892|-160.46481548185|-163.21455548467|-165.59452469737||-165.59452469737|-165.59452469737|-166.63252632254|-167.32224434872|-169.77416408348|-170.21202178673|-170.21202178673|-170.21202178673|-170.21202178673|-170.21202178673|-170.21202178673|-172.58856605841|-172.58856605841|-173.43563614237|-178.06319506167|-178.06319506167|-178.06319506167|-178.06319506167||-178.06319506167|-180.78959524855|-180.78959524855|-180.78959524855|-180.78959524855|-180.78959524855|-180.78959524855|-182.67620866957|-182.67620866957|-187.40856274701|-189.79618272888|-191.57576380954|-195.80584559161|-200.59982887593|-201.45863492388|-201.45863492388|-201.45863492388|-204.08813728114|-205.74341354128|-215.63602108156|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|190.97638027755|189.48109364607|188.93093199308|184.24326678973|184.09049442185|184.09049442185|184.09049442185|179.99110823619|175.81818083643|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052||-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||212.6949353061|212.6949353061|212.6949353061|212.6949353061|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172||210.08124071313|204.14192863254|202.3180003199|202.3180003199|201.63166841236|201.31458996366|198.47756818743|194.12704397806|189.27995741378|189.27995741378||185.84250622337|178.73380513263|168.49505620612|167.93273047034|167.93273047034|167.67377991234|167.67377991234|167.67377991234|164.59308607881|162.04370522836|161.72118913177|158.81169214782|157.07040358177|157.07040358177|157.07040358177|157.07040358177|156.3689697119||156.01631650476|156.01631650476|156.01631650476|156.01631650476|154.65887879692|154.65887879692|154.65887879692|154.65887879692|151.970366259|148.00013263532|140.86243595358|140.29430987301|136.44845143361|135.41972178053|135.41972178053|135.24303159262|132.47169949772|127.86952102268|127.86952102268|127.86952102268|127.2229907522|122.29665327176|120.57072226322|112.13375983725|112.13375983725||112.13375983725|109.93208029842|109.93208029842|108.55119856834|104.07299634085|103.66944483768|100.96382754656|-135.07458331069|-135.07458331069|-135.07458331069|-144.82703258683|134.33905184507|134.33905184507|134.33905184507|134.33905184507|134.33905184507|134.33905184507|134.33905184507|133.66540615029|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-148.26178754707|-148.26178754707|-149.9980919509|-152.0003781483|-154.48931007092|-156.81312348781|-157.03458762101|-165.17167379743|-165.17167379743|-168.89043874085|-170.51403824267|-170.51403824267|-172.47115428114|-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868||-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868|-173.07727517868|-175.68069998867|-175.68069998867|-175.68069998867|-175.68069998867|-177.12911147152|162.5815455221|159.27014795631|159.27014795631|156.05794553061||152.5454901512|150.06554061125|147.27926499258|144.40825077572|143.79261808712|143.79261808712||143.79261808712|143.79261808712|141.48680062115|137.2751203839|137.2751203839||137.2751203839|137.2751203839|137.2751203839|137.2751203839||136.47867495204|136.47867495204|136.47867495204|136.47867495204|136.47867495204|129.45942429223|129.45942429223|129.45942429223|129.45942429223|129.45942429223|129.45942429223|129.45942429223|129.45942429223|129.45942429223|129.09992523898|128.52194421955|128.52194421955|126.92325992792||-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-136.0637307953|-136.0637307953|128.79351368015|128.79351368015|128.79351368015|128.79351368015|128.79351368015|128.79351368015|126.82139778209|120.5756262329|120.5756262329|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|106.87198609313|106.08220766872|105.77856380508|104.74007089454|102.73841495335|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.19258356764|-110.19258356764|-110.19258356764||-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764
00631|15506|/equities/sarepta|R1000GROWTH||-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.92452376835|-19.828359640886|-19.948283953492|-19.948283953492|-22.704437173203|-22.704437173203|-22.704437173203|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164||-23.96015202238|-23.96015202238|-23.96015202238|-23.96015202238|-24.610168634011|-25.239076281205|-26.394528018783|-27.790421074574|-28.683356675776|-30.333729330337||-31.808703169132|-31.808703169132|-31.808703169132|-44.174148066071|-44.595719530878|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-46.333084652241|-46.379963915382|-46.379963915382||-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-48.697796972631|-49.056887688502|-51.153630235537|-51.153630235537|-51.153630235537|-53.445423314687|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239||-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-67.339017407613|-67.339017407613|-67.339017407613|-67.626435298078|-71.708929082147|-73.464316284647|-77.101760771529|-78.698348472136|-80.36427418128|-85.378915536573|-87.908790734267|-88.764772789187|-90.951362601592|-92.65151284221|-92.65151284221|-96.264616574217|-97.049894531775|-97.049894531775|-110.24226950251|-110.24226950251|-110.59113225499|-112.3924487731|-112.3924487731|-113.32966482872|-114.91126574758|-114.91126574758|-114.91126574758|-114.91126574758|-115.3805807748|-115.3805807748|-115.3805807748|-115.3805807748|-115.3805807748|-115.3805807748|-115.3805807748|-115.3805807748|-115.3805807748|-115.3805807748||-119.72143011507|-119.72143011507|-120.46297402312|-122.30108499449|-123.04560703606|-123.04560703606|-124.49340482833|-124.49340482833|-124.49340482833|-124.49340482833|-125.97322428096|-126.51357992345|-127.47286731064|-129.4031856464|-129.90451486271|-129.90451486271|-129.90451486271|-129.90451486271|-131.04668579182||-131.04668579182|-131.43472087568|-131.43472087568|-131.43472087568|-131.43472087568|-131.43472087568||-131.43472087568|-131.43472087568|-131.43472087568|-131.43472087568|-131.43472087568||-131.43472087568|-131.43472087568|-131.86987404537|-131.86987404537||-131.86987404537|-131.86987404537|-132.60096851667|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125|119.46886394125||117.59346376637|107.78884957874|-118.40199896932|-118.40199896932|-118.40199896932|-118.40199896932|-118.40199896932|-118.40199896932|-120.28721668588|-124.89524430552|-128.39193693045|-130.91798364722|-132.12538619289|-132.12538619289|-132.12538619289|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|120.82055125488|118.46838967284|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-129.61208770046|-129.61208770046|-130.80620540258|-130.88523020873|-132.28331115654|-133.84201651603|-134.21810172553|-134.21810172553|-134.60455940559|-135.09228651606|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-137.65374450563|-137.84212818703|-137.84212818703|-140.40124999771|-142.9038979399|-143.78587370147|-143.78587370147|-143.78587370147||-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||-62.23035550943|55.299884310133|54.417092948895|54.118993818474|54.000546839184|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|51.813333021941|51.813333021941||51.813333021941|51.813333021941|51.813333021941|51.813333021941|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997||51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997||51.360587333997|51.360587333997|51.360587333997|51.360587333997|50.971947451384|50.971947451384|50.646574033081|50.646574033081|48.628969418538|46.78218909053|43.735211380632|43.062732705707|42.230603156913|42.230603156913|42.230603156913|42.230603156913|40.897337103804|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259||-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-49.829814074058|-51.158540367941|-51.158540367941|-51.158540367941|-54.083656125444|-56.013234885951|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-57.353614261285|-57.353614261285|-57.353614261285|-58.13012740627|-59.430748050147|-59.430748050147|-59.430748050147|-61.27598812043|-62.61005859308|-64.677919387073|-69.324636128767|-69.324636128767|-71.394695762378|-73.599079301305|-73.599079301305|-74.096521994306|-74.096521994306||-74.096521994306|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|-74.131856163214|66.076268081455|65.658793555107|65.658793555107|61.741436334016||59.579677423286|59.579677423286|58.506497446818|58.506497446818|58.506497446818|58.506497446818||58.506497446818|58.506497446818|58.506497446818|58.292453319916|58.292453319916||58.292453319916|58.292453319916|58.292453319916|58.292453319916||58.292453319916|58.292453319916|58.292453319916|58.292453319916|58.292453319916|58.292453319916|57.618831139019|57.181900448746|57.181900448746|57.181900448746|57.181900448746|57.181900448746|57.181900448746|57.180605270179|57.180605270179|-55.091182162566|-55.091182162566|-55.091182162566||-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-56.017631047848|-56.584868636267|-57.932634872237|-57.932634872237|-57.932634872237|-57.932634872237|-57.932634872237|-57.932634872237|-59.504869613426|53.017922550024|52.643245438273|50.939163556292|50.109735618668|50.109735618668|50.109735618668|49.039152713437|48.498780563826|48.35836614873|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.240972117305|-53.393859205114|-54.564287302082|-55.034765584806|-57.520570922272||-59.033412483419|-60.319346881669|56.124867406875|56.124867406875|56.124867406875|56.124867406875|56.124867406875|56.124867406875|55.739207549658|55.512539870169|55.512539870169
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|-114.14553253471|-114.14553253471|-114.14553253471||-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471||-114.76253289447|-115.43837112041|-116.64402541685|-118.17696803994|110.05233187545|110.05233187545|110.05233187545|109.34314425641|109.3323856267|108.46320511596|108.06661538831|107.52610048631|107.52610048631|107.52610048631|107.52610048631|107.52610048631|107.52610048631||107.52610048631|107.52610048631|107.52610048631|107.52610048631|107.52610048631|106.96122566174|106.85198595448|106.85198595448|106.85198595448|106.85198595448|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444||-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-116.81038174412|-118.15960740802|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-121.97980797345|-121.97980797345|-122.9406173765|-123.16957432025|-123.43313721808|-123.91737460199|-125.37930911451|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134|-127.39525624049|-127.39525624049|-127.39525624049|-127.39525624049||-127.39525624049|-127.39525624049|-127.39525624049|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.42997728469|121.0355235855|120.6873007543|120.6873007543|120.6873007543|120.6873007543||-127.67410704746|-127.67410704746|-127.67410704746|-127.67410704746|-127.67410704746|-127.67410704746||-127.67410704746|-127.67410704746|-127.67410704746|-127.67410704746|-128.06261536429||-129.93897163512|-129.93897163512|-131.92496651677|-132.23620736065||-132.23620736065|-132.23620736065|-133.50444218254|-134.4230028428|-137.2261151514|-138.66178949249|-138.74147657568|-138.74147657568|-139.78997309136|133.25277777971|133.25277777971|133.25277777971|133.25277777971|133.25277777971|133.25277777971|133.25277777971|133.25277777971|133.25277777971||133.25277777971|133.25277777971|133.25277777971|130.89585782489|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98071066391|128.2843983793|128.2843983793|127.07432865034|-132.81913805092|-132.81913805092|-132.81913805092|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.39023182267|126.16220317807|124.51038610633|123.21587480103|123.01069846192|121.25911686199|119.94235030564|119.005947022|118.05067168876|118.05067168876|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|116.30788104888|116.10303654004|115.54103940647|113.52620584348|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104||112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104
00634|989658|/equities/nutanix-inc|R1000GROWTH||-78.721379651557|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855||-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855||-79.017842717855|-79.017842717855|-79.017842717855|-79.290878980125|-80.872789083548|-81.611711381351|-82.048569439159|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548||74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.691267883653|74.691267883653|74.691267883653|72.06421673284|70.59055002515|68.015610359162|67.922900568611|66.076837525508|65.186529024321|65.186529024321|64.326700696104|62.783836056516|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888||-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-70.356579001583|-76.083420841603|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-77.576353319611|-80.759284399312|70.619330691385|70.619330691385|70.619330691385|70.619330691385|69.738805016235|69.738805016235|66.167921824494|66.167921824494|66.167921824494|66.167921824494|66.167921824494|66.167921824494|66.077135292732||65.883359656884|65.883359656884|65.883359656884|65.883359656884|65.529483091118|65.028175586539|65.028175586539|65.028175586539|63.523528463396|62.644237450063|62.644237450063|61.25045716137|61.25045716137|61.106643643295|-66.980175726837|-66.980175726837|-66.980175726837|-66.980175726837|-66.980175726837||-66.980175726837|-66.980175726837|-66.980175726837|-66.980175726837|-66.980175726837|-66.980175726837||-66.980175726837|-66.980175726837|-66.980175726837|-66.980175726837|-66.980175726837||-67.162418516948|-67.906577172626|-69.097306214824|-70.498118041902||-71.187910317215|-71.934403385199|-71.934403385199|-71.934403385199|-72.274197154954|-72.274197154954|-72.274197154954|-72.274197154954|-72.274197154954|-72.274197154954|-72.468776656207|-73.292775447641|-73.292775447641|-73.292775447641|-73.292775447641|-73.292775447641|-73.292775447641|-74.254619288747||-77.721242772544|68.123000084367|68.123000084367|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|66.647960758262|65.726623641179|65.105136565286|64.920149992923|61.561882865671|59.86645906178|59.86645906178|59.86645906178|59.86645906178|59.86645906178|59.843287973579|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|58.219582871073|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-64.377379802314|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138||58.42846084138|57.215514241548|49.011955158335|49.011955158335|49.011955158335|48.77399375363|48.77399375363|48.25345099909|48.25345099909|47.467634330328|47.467634330328
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|28.604990464641|28.474877532063|28.474877532063||28.474877532063|28.350419344436|27.206566296166|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114||27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|26.375215132682|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924||-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729||-31.659939025483|-32.836599269003|-34.031498289208|-34.312283527827|-34.312283527827|-35.615963534857|-35.615963534857|-35.615963534857|-35.765850090129|-35.765850090129|-39.013445773768|-39.819408520978|-39.819408520978|-39.819408520978|-40.20628516864|-41.289206480441|-42.591895606184|-43.505996626907|-43.614532644338|-43.614532644338|-43.614532644338|-43.614532644338|-43.69127721206|-43.69127721206|-43.719752517184|-44.938057809892|-46.709508160555|-46.913853322549|-46.913853322549|-46.913853322549|-46.913853322549|-46.913853322549|-46.913853322549|-49.084610898277|-49.79010090009|-51.123561513401|-51.123561513401|-51.123561513401|-51.123561513401|-51.123561513401|-51.938038976076|-51.938038976076|-52.259499610665||-52.926044531667|-52.965048759076|-53.18227828089|-55.069476054152|-55.37012804515|49.381625220669|49.381625220669|49.381625220669|49.381625220669|49.381625220669|49.381625220669|49.381625220669|49.381625220669|49.381625220669|49.257591821398|49.257591821398|48.558713278998|48.338014957892|47.468349851488||47.368165348767|47.24459192094|47.24459192094|47.24459192094|47.24459192094|47.24459192094||47.24459192094|47.24459192094|46.49843345016|45.83900524211|45.83900524211||45.83900524211|45.83900524211|45.83900524211|44.870561770069||44.624790804769|44.375046033755|44.240049648169|43.396167013252|42.829628437983|41.117405853603|41.117405853603|41.117405853603|41.117405853603|41.117405853603|41.117405853603|41.117405853603|41.117405853603|41.117405853603|41.117405853603|40.829099608512|40.829099608512|40.829099608512||40.536221982209|-46.737653586381|-46.737653586381|-46.737653586381|-46.737653586381|-46.737653586381|-46.737653586381|-47.011836631555|-48.922596833727|42.488576109324|42.488576109324|42.488576109324|42.488576109324|42.488576109324|42.488576109324|42.488576109324|40.278806243908|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.240657943679|-46.549619403363|-47.38291074488|-47.52267881735|-47.963992716028|-48.368057914523|-48.575929069153|-48.575929069153|-48.575929069153|-48.575929069153|-48.575929069153|-49.322700288154|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-51.008769752182|-51.763352660776|-52.164326043337|-52.164326043337|-52.787029632163|-53.883367521048||-54.457398648452|-54.457398648452|-54.457398648452|-55.20518952916|-55.20518952916|-55.20518952916|-55.20518952916|-56.457987272187|-57.55220801239|-57.672454271105|-58.655506356322
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||-56.52493437898|-59.767704212796|-62.105782840132|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|54.717390600909|54.717390600909|54.717390600909||54.717390600909|53.091541890821|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454||52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.221435483526|51.05214980822|49.439611474465|48.424010638606|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497||48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|44.281055099565|42.818118659212|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075||-49.209651897075|-49.209651897075|-50.825445755458|-51.01150695009|-51.01150695009|-51.104935365518|-51.104935365518|-51.104935365518|-51.104935365518|-52.979928446699|-59.67635372048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|51.220650593858|49.976236992322|49.976236992322|49.976236992322|49.976236992322|49.976236992322|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-59.28873726129|-59.603043834362|-60.731713074218|-61.962958602109|-61.962958602109|-61.962958602109|-62.870459322575|-63.953100792173|-66.756728083561|-72.345564711337||-72.345564711337|-72.345564711337|-72.908405794308|-73.324816930742|-74.344163299104|-75.082683325366|-75.334828590267|-75.334828590267|-75.334828590267|-75.334828590267|69.289410233362|69.289410233362|69.289410233362|69.289410233362|69.289410233362|68.43045703555|68.269750692565|68.269750692565|68.269750692565||66.259165130411|65.011283233767|-71.034114099654|-71.034114099654|-71.034114099654|-71.034114099654||-71.282061710525|-73.017270194367|-73.017270194367|-73.63292271011|-73.63292271011||-73.63292271011|-73.63292271011|-74.345273529318|-74.345273529318||-74.345273529318|-74.345273529318|-74.345273529318|-74.664191284474|-75.06258726745|-75.06258726745|-75.396991808095|-75.396991808095|-76.358878752566|-76.840420666642|-77.857831555884|-77.857831555884|-77.857831555884|-78.688698219239|-79.818556916911|-82.277280953415|-82.455313526798|-82.8120147246||-83.256221063368|-83.256221063368|-83.256221063368|-83.256221063368|-83.256221063368|-83.256221063368|-83.990245456422|-85.673883247072|-86.860980351429|-87.76803179103|-89.772537340917|-92.176155211967|-97.506286332389|-102.76531399332|-106.89590781091|-108.70795125827|-113.79778999603|-133.41603580356|-134.13004001909|-135.40226453469|-136.31918603763|-136.54491935157|-138.44990713539|-138.44990713539|-138.44990713539|-139.40490195423|-141.11877618531|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|129.48570838241|129.48570838241|129.48570838241|129.48570838241|129.48570838241|129.48570838241|129.48570838241|125.5188409517|122.48578371798|122.48578371798|121.5056221467|121.5056221467|121.5056221467|-127.36684343811|-127.36684343811|-127.36684343811|-127.36684343811|-127.36684343811|-127.36684343811|-127.56566283433|-129.32851163247|-129.67612352745|-131.18541558999|-133.81629725317|-136.3986622583||-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||116.72550523927|-118.6710349689|-118.6710349689|-118.6710349689|-119.92349298572|-119.92349298572|-119.92349298572|-120.14274828275|-121.02671774051|-121.13824262911|-121.13824262911|-121.75880106003|-121.75880106003|-121.75880106003|-122.3942224506|-123.14969020458|-123.9557698101|-124.69462322235|-124.69462322235|-126.51874843173||-128.2688852475|-128.9409881351|-129.22424709149|-129.22424709149|-129.22424709149|-129.22424709149|120.92235164142|120.92235164142|120.92235164142|120.92235164142||120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142||117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|116.39511238406|113.78082589386|111.98397201165|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779||-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-129.36035677956|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.62387829167|119.62387829167|119.62387829167|119.62387829167|119.62387829167|119.62387829167|119.62387829167|119.01764107128|117.12969900527||117.12969900527|115.77141237418|115.77141237418|115.77141237418|115.77141237418|115.77141237418|115.77141237418|115.77141237418|115.77141237418|115.77141237418|115.77141237418|115.77141237418|112.96774429922|111.87694024647|110.98433553521|110.98433553521|110.98433553521|110.98433553521|110.98433553521||110.98433553521|109.42065156107|108.91350124285|106.97639282992|106.50004646189|106.50004646189||106.50004646189|-114.21437820516|-114.21437820516|-114.21437820516|-114.21437820516||-114.21437820516|-114.21437820516|-114.21437820516|-114.21437820516||-114.21437820516|-114.21437820516|-114.21437820516|-114.21437820516|-115.83357603376|-116.74904401904|-117.6513112188|109.4775851918|109.4775851918|109.4775851918|109.4775851918|109.4775851918|109.4775851918|109.4775851918|108.50675876414|-117.29186034514|-117.29186034514|-117.29186034514||-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-121.3748429121|-123.14765175862|-125.67965623055|-127.68850624467|-130.10654671282|-130.10654671282|-131.82116394672|-135.35657078065|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-139.57669364393|-139.57669364393|-140.10299843087|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.30591499233|130.74519544366|130.74519544366|130.74519544366|130.74519544366|130.74519544366|130.74519544366|130.51297491245|130.51297491245||130.51297491245|129.98603691716|128.55201069137|127.85556916419|127.29452821086|126.34557513473|125.74647542368|125.51751416801|125.51751416801|125.51751416801|125.51751416801
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||-133.38569227862|-139.30576501077|125.12046982992|125.12046982992|125.12046982992|125.11386296206|124.30095966054|123.0510651027|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|121.12914622125|121.12914622125|121.12914622125||121.12914622125|118.74349936177|117.00888399206|116.22403965087|114.86003812255|114.75679805529|114.75679805529|114.75679805529|112.71358187598|112.71358187598||112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598||112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.37085684584|111.13535123752|111.13535123752|108.59177447344|97.053642813642|96.762378445686|94.605977101923|92.641451806935|92.641451806935|90.33161562804|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566||-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-118.50482030231|-119.22340690984|-119.22340690984|-119.22340690984|-121.07525887211|-121.07525887211|-121.07525887211|-121.07525887211|-121.07525887211|-121.07525887211|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-125.90610710491|-130.12067388284|-132.60903521365|-133.67623870446|-139.15282736386|-139.15282736386|-139.57147461137|-140.07948713196|-140.07948713196|-143.1795827006|-143.61192163877|-150.37867052746|133.72114897171|133.72114897171||133.72114897171|133.72114897171|133.72114897171|133.72114897171|133.72114897171|133.72114897171|133.72114897171|-143.84858451166|-143.84858451166|-144.34564691426|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053||-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053||-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053|-146.92869931053||-147.01632839652|-147.20564096738|-148.62626455414|-150.71363447096||-151.19291854331|-152.22491301904|-156.54073756944|-163.55082325153|145.578590909|145.578590909|144.33787085321|144.16041402581|143.24573845071|142.88331883928|142.31674724126|142.31674724126|142.31674724126|142.31674724126|142.31674724126|142.31674724126|142.22971084939|141.83631436997||141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|137.9065791953|137.9065791953|137.9065791953|121.98342003959|119.69025932419|119.69025932419|119.69025932419|119.69025932419|108.87639592607|107.45099611768|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|106.18003548328|104.18170217611|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.34675731458|103.10812121771|103.10812121771|103.10812121771|-114.50795019657|-114.50795019657|-114.50795019657|-114.50795019657|-114.50795019657|-114.50795019657|-115.57605445154|-116.48574451467|-116.48574451467|-118.51498925974|111.10606442487|111.10606442487||111.10606442487|111.10606442487|111.10606442487|111.10606442487|111.10606442487|111.10606442487|109.10090871427|107.33291144743|107.33291144743|107.33291144743|107.33291144743
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||-82.791136442952|-85.271903024043|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175||78.707172168175|75.639357845959|73.610953959025|72.690503500343|71.77555656261|70.858401402575|-77.593990570501|-77.593990570501|-77.593990570501|-77.593990570501||-77.593990570501|-77.593990570501|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-78.202896619174|-78.202896619174|-78.202896619174|-78.202896619174||-78.202896619174|-79.063214328922|-80.32139414755|72.121636573754|72.121636573754|72.121636573754|72.121636573754|72.121636573754|71.416259757106|71.061398390735|65.974559867608|64.769482599616|63.261885384382|63.261885384382|63.261885384382|63.261885384382|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314||-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-80.615204292763|-83.576763313774|-83.576763313774|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-84.762440448489|-86.79382149984|-89.303135101547|-90.433485022905|-90.934149415099|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541||-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|-94.711532183541|85.238541620307|85.238541620307|85.238541620307|85.238541620307|85.238541620307|84.609129891637|84.609129891637|83.744865189926|83.446515996077||80.262795296884|78.703944502024|78.703944502024|-87.035998808629|-87.035998808629|-87.035998808629||-89.086665987181|-90.656465797495|-90.656465797495|-90.656465797495|-90.668929284589||-90.668929284589|-90.668929284589|-91.793806704963|-91.829224755461||-92.447901964098|-92.447901964098|-92.447901964098|-93.227666271958|-94.686437594928|-96.500056716647|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385|88.426129132385||88.426129132385|88.426129132385|88.426129132385|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|-89.582157001713|-89.582157001713|-91.203789456927|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.465423334197|-92.427282691615|85.033320891247|85.033320891247|84.89424841866|83.434444671043|82.072439676267|80.837428735078|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|76.563686920275|76.563686920275|76.216840465166|76.216840465166|76.216840465166|76.216840465166|76.216840465166|76.216840465166|74.434611509082|74.434611509082|74.434611509082|74.434611509082||74.434611509082|74.434611509082|74.434611509082|74.434611509082|74.434611509082|72.372541213298|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||-292.51248448605|-294.09553838565|-295.60384319573|-295.60384319573|-295.60384319573|-295.60384319573|-295.9206673122|-296.22629721701|-299.22478594316|-304.75042926876|-304.75042926876|-304.75042926876|-304.75042926876|-308.22686822777|-311.52096279865|-313.30608652703|294.49847826132|294.49847826132|294.49847826132|294.49847826132||294.49847826132|294.49847826132|294.49847826132|294.49847826132|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411||293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.8309938089|293.8309938089|289.67902082019|289.67902082019|289.67902082019|289.67902082019|289.67902082019|289.36211520094||289.36211520094|289.36211520094|289.36211520094|289.36211520094|287.55448408355|287.55448408355|284.88295043144|284.88295043144|284.88295043144|284.88295043144|278.24826116732|275.60474385344|269.06025853779|262.28225713997|261.60581129159|260.25919848642|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223||-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-303.54847612429|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-309.68440904634|-313.48712041661|-319.27013013412|-322.49681343028|-323.08868857433|-329.44027548721|-329.44027548721|-333.8875443239|-334.7362803082|-334.7362803082|-334.7362803082|-334.7362803082|-334.7362803082|-334.7362803082|-334.7362803082||-334.7362803082|-334.7362803082|-334.7362803082|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197||-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.20965215197|-336.27895208455||-339.85189656258|-343.14210837683|-348.97762238539|-352.85680237916|-354.31090292563||-354.40586823139|-354.40586823139|-357.69346585444|-358.05615718378||-358.05615718378|-358.05615718378|-360.32537362326|-360.76765248233|-367.20960783356|341.06491046586|341.06491046586|341.06491046586|341.06491046586|340.01919187022|340.01919187022|340.01919187022|340.01919187022|336.67798798297|336.55950978671|336.55950978671|336.55950978671|336.55950978671||336.55950978671|334.01956402897|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|331.93459250233|327.34121456965|324.34524431078|323.78610451849|-343.64302660103|-343.64302660103|-343.64302660103|-344.12668171056|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|328.82813169582|323.77874652129|319.74139119499|314.58454957853|314.58454957853|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|304.18739188687|304.18739188687|304.18739188687|304.18739188687|-319.99358022678|-319.99358022678|-319.99358022678|-319.99358022678|-320.73286393471|-321.00985498767|-323.4620489582|-323.692655021|-323.692655021|-323.692655021||-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||-14.106083441804|-14.244970587702|-14.512900436158|-14.695900957049|-14.933957091372|-15.088007493594|-15.458648894808|-15.458648894808|-15.458648894808|-15.458648894808|-16.220720527991|-16.576105834064|-16.576105834064|-16.821783861647|14.879431777006|14.879431777006|14.879431777006|14.879431777006|14.553534513056|14.292636177348||14.292636177348|14.235414513599|14.235414513599|13.929904841329|13.683325509673|13.683325509673|13.683325509673|13.57994453603|13.19113032352|13.19113032352||13.19113032352|13.19113032352|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342||12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.501520137105|11.905466799509|11.502740759067|11.456100404718|11.104506214965|10.392251447957||10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|9.9202393471968|9.90118892592|9.90118892592|9.90118892592|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|8.988666743985|8.8932407376404|8.8347120281982||8.5591246813456|8.4268032570652|8.4268032570652|8.4268032570652|8.2890105012082|8.2890105012082|8.2890105012082|8.2890105012082|8.2890105012082|8.2890105012082|8.2890105012082|8.2405666513601|8.0329840000959|8.0329840000959|7.858593602588|-8.8208475536074|-8.8208475536074|-8.8208475536074|-8.8208475536074||-8.8208475536074|-8.8208475536074|-8.8208475536074|-8.8208475536074|-8.8208475536074|-8.8208475536074||-9.0031826594552|-9.0031826594552|-9.0031826594552|-9.0031826594552|-9.0031826594552||-9.0031826594552|-9.0635359131717|-9.2237396242719|-9.2237396242719||-9.2237396242719|-9.376953877553|-9.376953877553|-9.376953877553|-9.7427039560838|-10.06437157891|-10.142079557554|-10.256199533824|-10.366332353358|-10.55170674825|-10.55170674825|-10.805008282194|-10.805008282194|-11.025564368046|9.4337359890794|9.4337359890794|9.4337359890794|9.4337359890794||9.4337359890794|9.4337359890794|9.2855398373974|-10.545621313952|-10.545621313952|-10.545621313952|-10.81902394284|-11.204748471459|-11.318609378823|-11.820121921973|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.969769020381|-11.969769020381|-11.969769020381|-11.969769020381|-12.010298591524|-12.068498511744|-12.209331030793|-12.218750679536|-12.218750679536|-12.218750679536|-12.446535300066|-12.446535300066|-12.446535300066|-12.446535300066|-12.446535300066|-12.446535300066|-12.719983470496|-12.763037456468|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-13.06731834513|-13.40940475589|-13.40940475589|-14.441561488376|-14.53256790292||-14.710154800091|-14.710154800091|-14.710154800091|13.344788941202|13.344788941202|13.344788941202|13.344788941202|13.344788941202|13.344788941202|13.045932408238|12.659091759682
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||-143.33059692654|-145.28788503313|-148.04640730393|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108||134.44727363108|134.44727363108|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781||-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781||-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-147.65182851944|-147.65182851944|-147.65182851944|-147.65182851944|-147.65182851944|-150.56147230106|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226||-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-158.45602336328|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-160.57999898703|-161.86388674612|-162.24987931643|-162.30486282148|-163.5220708189|-165.09091654579|-165.09091654579|-165.09091654579|-165.09091654579|-165.09091654579|-165.09091654579|-166.42518457616|-167.87057625692|-167.87057625692|-167.87057625692|-167.96620238534|-168.20444282408|-168.20444282408|-168.20444282408|-169.70550223319|-170.88777914012|-170.93786834073||-170.93786834073|-170.93786834073|-170.93786834073|-172.46486856547|-172.46486856547|-172.46486856547|-175.25234606098|-175.86316513828|-175.87600303937|-175.87600303937|-179.38000717482|-180.47444237958|166.94748242064|166.94748242064|166.94748242064|166.94748242064|166.94748242064|166.94748242064|166.94748242064||166.94748242064|166.94748242064|-177.61762639615|-177.61762639615|-177.61762639615|-177.61762639615||-178.02458891971|-179.8818331686|-179.8818331686|-179.8818331686|-179.8818331686||-181.34854952093|-181.34854952093|-183.69323800666|-184.09061512479||-184.09061512479|-184.09061512479|-184.45394563154|-185.96501296843|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789||-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-188.33159600789|-190.88730411061|179.17339936744|179.17339936744|179.17339936744|179.17339936744|179.17339936744|179.17339936744|175.18570880372|175.09379598254|173.9276718735|-185.2902808531|-185.2902808531|-185.2902808531|-185.2902808531|-185.2902808531|175.74792280777|175.74792280777|175.74792280777|175.74792280777|175.74792280777|175.74792280777|175.74792280777|175.74792280777|175.74792280777|175.74792280777|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-187.80745321105|-189.32987812703|-190.04321887985|-190.04321887985|178.31525253811|178.31525253811|178.31525253811||178.31525253811|178.31525253811|178.31525253811|178.31525253811|178.31525253811|178.31525253811|178.31525253811|178.31525253811|178.31525253811|178.31525253811|178.31525253811
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|141.06422877021|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038||140.92667722038|140.92667722038|140.92667722038|140.92667722038|139.62818853224|139.62818853224|139.62818853224|139.62818853224|139.62818853224|139.33404479385||136.77485503489|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284||135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|134.33836578046|131.97930551806|130.93477997558|130.06947903916|127.71442376557|123.37602277799|121.6769668372|120.93267132121|120.93267132121|120.72214165084|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587||-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-139.00103946935|-139.00103946935|-139.20171182697|-142.35079085104|-148.41699098737|-150.59915960267|-153.14879054973|-154.67781243934|-154.67781243934|-154.67781243934|-154.67781243934|-154.67781243934|145.44753597223|145.44753597223|145.44753597223|145.44753597223|145.44753597223||144.14781981534|141.99729867584|141.44528419014|141.44528419014|141.44528419014|141.44528419014|141.44528419014|141.13643128603|139.99448497791|137.75423586833|137.75423586833|136.9430406675|135.60865975588|133.89906354712|132.64527777446|132.64527777446|131.53143798879|131.53143798879|131.3984742912||-136.34652628079|-136.34652628079|-136.34652628079|-136.34652628079|-136.34652628079|-136.34652628079||-136.34652628079|-136.34652628079|-136.91800353936|-136.91800353936|-136.91800353936||-138.27110595628|-138.59012349363|131.66187349864|131.66187349864||131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864|131.66187349864||131.66187349864|131.66187349864|131.66187349864|130.34698641641|128.47309115576|126.73569322347|123.92411280473|122.07595751903|121.78642964298|121.78642964298|121.78642964298|121.78642964298|118.13647157085|118.13647157085|118.13647157085|117.59857645446|112.81312560427|112.81312560427|112.81312560427|112.81312560427|112.81312560427|112.81312560427|112.18041525271|110.9010195245|109.75529845441|109.75199914734|109.55140024296|109.55140024296|109.55140024296|109.55140024296|109.55140024296|109.55140024296|109.26127440258|107.77141790174|106.73018465862|105.92854023891|104.97198678075|104.64222045078|104.64222045078|104.64222045078|104.64222045078|103.33135366588|102.57095241711|101.80438762424|101.05737554494|100.65263940961|99.789602514449|97.995130738036|97.995130738036|97.995130738036|96.914502682968|95.673056247813|94.098953064926|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308||92.460118077308|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|186.3944764377||185.87279269445|184.22933098727|182.88437797685|182.62152854226|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674||180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674||180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|178.26742586957|169.53901562704|169.53901562704|166.88500685177|164.76862774383|164.71097798359|163.65718846864|159.15660609742|154.51854836898|154.51854836898|154.51854836898|154.51854836898|154.51854836898|154.51854836898|-171.0885066043|-171.0885066043||-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.10529189758|-174.03476646931|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-185.36594606249|-186.16521354084|-186.19079648527|-188.80477037995|-190.67752298348|-191.00733432762|-192.32847531627|-197.19108595661|-197.51620160001|-200.83134101119|-202.57370528343|-202.90384503606|-204.09011227558|-209.78262325867|-209.89352502548|-209.89352502548|-209.89352502548||-209.89352502548|-209.89352502548|-209.89352502548|-209.89352502548|-224.17999871267|-233.73206406714|-234.76641865867|-234.76641865867|-237.38712757051|-243.20625377165|-254.75695287371|-262.54772972161|-272.4496945705|268.80811253234|266.51846589694|266.23134835174|-287.10018664345|-287.10018664345|-287.10018664345||-287.10018664345|-287.10018664345|-287.10018664345|-287.10018664345|-287.10018664345|-290.53466681358||-291.60216910475|-291.60216910475|-291.60216910475|-291.60216910475|-291.60216910475||-292.51199970856|-292.51199970856|-296.68498082309|-300.58298912566||-300.58298912566|-300.58298912566|-303.30582640481|-309.22703957902|-313.58504852042|283.63249865328|283.63249865328|283.63249865328|283.63249865328|281.99551280298|281.99551280298|281.99551280298|281.99551280298|280.50253172228|280.13171249307|270.68094557596|270.68094557596|270.68094557596||270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|267.09698051672|267.09698051672|265.93977365647|265.93977365647|-283.66563554269|-283.66563554269|-285.00911780323|-285.00911780323|-285.01012071996|-293.27735174396|-295.69828303374|-295.69828303374|-295.69828303374|-295.69828303374|-295.69828303374|287.93852002018|287.93852002018|287.93852002018|287.93852002018|286.95491005306|286.95491005306|284.68494644568|280.5170957822|274.78593765568|272.28437483389|266.03985746789|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|264.7707770018|264.71586340315|259.90790513762|256.89547448992|256.89547448992|252.95970689852|250.81299084645|248.75389045059|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824||248.51650501824|247.44222467847|245.64842143595|245.64842143595|245.64842143595|244.10773971941|242.80016293422|239.27836812445|239.27836812445|238.55734987732|235.68595092027
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||-11.90976328392|-12.667237011803|-13.017485371577|-14.426372306598|-15.668080242754|11.22638197027|11.22638197027|11.22638197027|11.22638197027|11.22638197027|11.22638197027|9.8159796405979|8.6844219818323|8.4415794097283|7.4139777513454|7.1644197936532|6.7696328158376|6.4726474279824|5.9757193983333|5.4027794790386||5.4027794790386|5.4027794790386|5.4027794790386|5.4027794790386|5.4027794790386|5.2251107110049|4.9445674566721|3.9017769498885|3.9017769498885|3.9017769498885||3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885||3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745||-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.64489897659|-4.72766557193|-4.764031621853|-4.764031621853|-4.9894795385108|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.1169521622326|-5.1177247158317|-5.2353131367493|-5.2353131367493|-5.2353131367493|-5.2353131367493|-5.2353131367493|-5.4181254521264|-5.5206949065409|-5.6023338385113|-5.6023338385113|-5.6023338385113|-5.6023338385113|-5.6023338385113|-5.6023338385113|-5.6023338385113|-5.6023338385113||-5.6023338385113|-5.6023338385113|-5.6023338385113|-5.6542602189921|-5.7564001225258|-5.7787776415906|-5.9058641797261|-5.9226268536467|-5.9668075780757|-5.9685416995031|-6.0584765763321|-6.0584765763321|-6.0584765763321|-6.0584765763321|-6.1363071701305|-6.2665521123989|-6.2665521123989|-6.3172800517726|5.0551875923665||5.0551875923665|5.0551875923665|5.0551875923665|5.0551875923665|5.0551875923665|5.0551875923665||5.0551875923665|5.0551875923665|5.0479863854019|4.771621167502|4.771621167502||4.771621167502|4.771621167502|4.771621167502|4.6359502673502||-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392||-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.5470050831383|-5.6865916203822|-5.6865916203822|-5.6865916203822|-5.7650203704056|-5.7650203704056|-5.8853001858588|-5.968111279474|-6.0276237890304|-6.0762485580511|-6.1995966970267|-6.1995966970267|-6.3967742985424|-6.5508603327734|5.6806760448511|5.6806760448511|5.6806760448511|-5.8181380013298|-5.8285808361694|-5.8285808361694|-5.9703674887204|-6.0656861568583|-6.0768359828298|-6.0768359828298|-6.0768359828298|-6.0768359828298|-6.0768359828298|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.3791568881951|-6.4430405968518|-6.5033785363139||-6.7070872540939|-6.7462082434217|-6.7518980556638|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8345226663023|-6.9284514788143
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||124.94081948851|124.94081948851|122.09852128099|122.09852128099|122.09852128099|121.26030715384|120.10755987607|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|117.31767357713|117.31767357713|117.31767357713||117.31767357713|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437||114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|-125.48048204089|-125.48048204089|-125.48048204089|-125.48048204089|-125.48048204089|-125.48048204089|114.88171791945|114.88171791945|114.88171791945|114.88171791945||114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|111.48857185481|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284||-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-128.17606341001|-132.03384138768|-132.03384138768|-132.53649104111|-132.5541156491|-132.5541156491|-132.5541156491|-132.5541156491|-132.5541156491|-132.5541156491|-134.46280485099|-134.46280485099|-134.46280485099|-134.46280485099|-134.46280485099|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545|-138.96224558307|-139.23138345561|-141.75320428037|-146.01411261187|130.80367744515|130.80367744515|130.80367744515|130.80367744515|130.80367744515|130.80367744515||130.80367744515|-144.10586390415|-144.10586390415|-144.10586390415|-144.10586390415|-146.42067543576|-148.0349177951|-148.45546760762|-149.39295385164|-149.39295385164|138.21452262131|138.21452262131|138.21452262131|138.21452262131|138.21452262131|135.89707700111|134.82786794611|134.68545426199|134.68545426199||129.98717211429|128.04283679975|-138.85366885194|-138.85366885194|-138.85366885194|-138.85366885194||-140.11740225696|-140.32144678505|-140.32144678505|-140.32144678505|-143.1105937789||-143.37407418511|-143.37407418511|-145.69619116542|-145.82298760676||-146.12387959454|-147.55653335753|-147.7467069858|-148.68857047223|-152.30174686802|-153.45115123736|-154.06706233541|141.09947428571|141.09947428571|141.09947428571|141.09947428571|141.09947428571|140.43556173277|140.43556173277|140.43556173277|140.43556173277|140.43556173277|140.43556173277||140.43556173277|140.43556173277|140.43556173277|-150.36331833537|-150.36331833537|-150.36331833537|-150.54423659307|139.48146456731|139.48146456731|139.48146456731|139.48146456731|139.48146456731|139.48146456731|139.03050845478|138.51557078594|138.51557078594|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-151.30398033761|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|138.32949825037|138.32949825037|138.32949825037|138.32949825037|138.32949825037|138.32949825037|135.58392075155|132.80637241573|-143.21943288867|-143.21943288867|-143.21943288867|-143.21943288867|-146.13436811306|-147.96231483903|-147.96231483903|-147.96231483903|-147.96231483903|-148.86806047378||-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||98.875718218568|98.875718218568|98.317022378654|98.317022378654|93.701695821253|89.769168077284|89.769168077284|89.769168077284|89.769168077284|89.769168077284|89.751363527304|89.633733709131|87.61279744017|87.61279744017|83.555794068044|83.260046980851|82.609497730459|81.263610301774|80.240713639898|80.240713639898||80.240713639898|78.717498896602|78.717498896602|78.717498896602|77.152872003983|76.83755102629|73.704369338293|72.170293856739|72.170293856739|72.170293856739||72.087510583773|72.087510583773|72.087510583773|72.087510583773|72.087510583773|72.087510583773|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321||71.060436334321|71.060436334321|71.060436334321|69.494927395394|68.896701469601|68.896701469601|68.858558273515|68.787287818283|67.830874878929|65.363754120984|59.935299217912|59.935299217912|59.935299217912|59.935299217912|59.935299217912|59.935299217912|57.002278977205|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483||-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-74.48816073564|-76.658203051132|-76.658203051132|-76.658203051132|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.379073582818|-79.379073582818|-79.379073582818|-79.379073582818|-80.669502535054|-83.904447651117|-85.339872407581|-85.339872407581|-88.56319390366|-89.538548374944|-92.896632803883|-92.896632803883|-92.896632803883|-97.127778836318|-99.790186400556|-99.790186400556|-102.25890917394|-102.25890917394||-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-102.25890917394|-104.00990035372|93.910828210623|93.910828210623|93.910828210623|-105.21437851167||-105.21437851167|-105.21437851167|-105.21437851167|-105.21437851167|-105.21437851167|-105.25153325638||-107.55032852842|-107.55032852842|-107.55032852842|-107.55032852842|-107.55032852842||-107.55032852842|-107.64758691472|-110.91676128884|-112.78230697336||-112.83654857486|-112.83654857486|-112.83654857486|-114.37809791398|-116.97955491623|97.57291722254|97.57291722254|97.57291722254|97.57291722254|97.57291722254|97.57291722254|97.57291722254|97.57291722254|97.57291722254|97.57291722254|94.24891270056|94.24891270056|94.24891270056||94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|89.674796935084|-102.35578445021|-102.35578445021|-102.35578445021|-103.88142759075|-104.17569882859|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|91.315802385381|87.023113252909|86.895685410268|85.637932061892|85.121729638524|85.121729638524|82.391569711268|82.391569711268|82.391569711268|82.391569711268|82.391569711268|82.391569711268|79.937298034629|79.101997612804|76.709438587658|75.312157394083|75.045175289216|70.271303096416|-80.391845362227|-80.391845362227|-80.391845362227|-80.391845362227|-80.391845362227|-80.391845362227|-80.877884380068|-82.194871363867|70.589146521611|70.589146521611|70.589146521611||70.589146521611|70.589146521611|70.589146521611|70.589146521611|70.589146521611|69.893499271652|69.295551185896|68.969505183222|67.774737323127|65.6177747126|64.176972428469
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||96.268458455863|96.268458455863|96.116013660668|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941||-98.610515127941|-98.610515127941|96.072390955707|96.072390955707|95.752654413404|95.685731839275|95.535761461364|95.452811569755|95.267008616731|95.093898378264||95.014196120234|95.014196120234|94.521052584087|94.44672778915|94.074698170806|93.91299683163|92.71749386864|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.296232969169|-96.312472268152||-96.312472268152|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.19151826309|92.713350353493|91.895390468453|91.262518306148|91.110850859099|90.973781533168|90.85775284759|90.677359104066|90.66517635058|90.66517635058|90.66517635058||90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.44102770168|90.438636823545|90.438636823545|90.438636823545|90.438636823545|90.438636823545|90.438636823545|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|90.809512182708|90.809512182708|90.809512182708||90.809512182708|90.739021779867|90.739021779867|90.670581501691|90.502026548354|90.502026548354|90.502026548354|90.502026548354|90.456192126732|90.456192126732|90.456192126732|90.456192126732|90.456192126732|90.456192126732|90.456192126732|89.998936306377|89.998936306377|89.872761192317|89.872761192317||89.599178780444|89.244078752592|89.244078752592|89.107520698785|89.107520698785|89.107520698785||88.862431448771|88.862431448771|88.276036706317|87.843650675205|87.274338033892||87.242597238992|86.521486539282|86.009184381077|-87.533352012774||-87.533352012774|-87.533352012774|-87.533352012774|-88.163723966966|-88.638442381101|-89.336042359888|-89.407132841282|-89.578204394637|-89.599323568593|-89.599323568593|-90.010717735094|-90.010717735094|-90.010717735094|-90.010717735094|-90.095241927882|-92.510265350099|-93.616765395609|-93.616765395609||-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.786273735328|-94.373082233318|-95.103145467847|-95.550717101725|-95.901348893546|-98.06983101887|94.744262184537|94.744262184537|94.744262184537|-97.326119291929|-97.326119291929|-97.326119291929|-97.326119291929|-97.635965201752|-97.74440664439|-97.79156381983|95.778935062807|95.778935062807|95.740063012131|95.740063012131|95.740063012131|95.740063012131|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.639009582345|-98.05333933493|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.510409232686|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475||96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475
00652|989531|/equities/everbridge-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||-153.354450152|-153.354450152|132.5523125663|132.5523125663|132.5523125663|132.5523125663|132.5523125663|132.17562453114|124.03679452298|118.63628339912|-140.02232030516|-140.02232030516|-140.02232030516|-142.44425088702|-144.83805467617|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964||-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-151.6059339545||-152.76436848352|-155.97429577189|-159.45573665866|-159.45573665866|-161.52830942217|-166.24586830697|-166.24586830697|-166.24586830697|-166.24986140553|-171.65617484322|-174.03801429791|-174.0437156682|-175.64092848088|-180.53853503627|-183.09007317669|-186.27788921991|-186.27788921991||-186.27788921991|-186.27788921991|-196.62989716949|-196.62989716949|-196.62989716949|-205.68535768127|-208.08895706176|-210.85717841254|-220.57907518928|-223.23177967673|-228.30866263316|-232.26301221382|-232.26301221382|-232.26301221382|-232.26301221382|-238.8722384719|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413||-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-302.7333625804|244.0942471546|244.0942471546|244.0942471546|-286.31660892687|-286.31660892687|-286.31660892687|-286.31660892687|-286.31660892687|-291.05511190849|-293.74126881976|-297.76180001783|-307.54084143691|-309.24758376074|-310.74894600092|-310.74894600092|-312.47599143424|-312.47599143424||-312.47599143424|-312.47599143424|-312.47599143424|-316.57860098325|-316.75589411302|-316.75589411302|-323.19459833087|-324.40426383712|-324.40426383712|-331.32168638152|-343.68741588507|-347.13181368415|-360.71082445259|-360.71082445259|-360.71082445259|-360.71082445259|-360.71082445259|-360.71082445259|-367.38583698399||-370.31149313326|-370.39695085282|-372.38359203744|-372.38359203744|-382.25154093027|-392.50918895139||-394.26180695798|-394.26180695798|-394.26180695798|-394.26180695798|-394.26180695798||-394.26180695798|-394.26180695798|-394.26180695798|-394.26180695798||-394.26180695798|-394.26180695798|-394.26180695798|-394.26180695798|-403.7882321355|-403.7882321355|-411.91949939698|-413.90637736817|-426.59958983019|-434.69508055134|383.17630510114|383.17630510114|383.17630510114|383.17630510114|383.17630510114|383.17630510114|383.17630510114|383.17630510114||383.17630510114|382.9326643034|382.9326643034|367.25629997742|364.40299058976|364.40299058976|364.40299058976|364.40299058976|364.40299058976|364.40299058976|358.62165987296|357.63294324572|357.63294324572|357.63294324572|357.63294324572|357.63294324572|330.93439345553|330.66124826222|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|317.99126883735|317.99126883735|312.94308801481|-352.1588886184|-352.1588886184|-352.1588886184|-352.1588886184|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-360.23110935258|-367.59136255104|-377.94828518583|-386.75643273144|-388.54768499565|-389.3218536836|-389.3218536836||-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-398.68621661731|-405.64885105102|-417.70699117175|361.35348174869
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|102.7857904113|102.55356064513|102.42566808809|101.97452996979|101.97452996979|101.97452996979|101.97452996979|99.877257810804|99.491510380053|99.491510380053|99.491510380053|99.491510380053||99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|98.567467758125|98.567467758125||97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|96.599444618094|96.305492443363|96.283835743702|96.283835743702|96.283835743702|96.283835743702|96.283835743702|96.283835743702||96.283835743702|96.283835743702|94.246975526585|92.920888911103|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905||-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|90.744906261421|90.744906261421|89.311003396751|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-102.89936963156|-106.53914535285|-106.53914535285|-106.8284294102|-108.40963660052|-108.607095409||-110.13652329463|101.95299166391|101.95299166391|101.95299166391|101.95299166391|101.95299166391|101.95299166391|101.95299166391|101.95299166391|101.95299166391|101.95299166391|101.95299166391|100.02498943221|99.149709683913|99.149709683913|99.149709683913|99.149709683913|99.149709683913|98.859043101755||98.563957993341|98.563957993341|98.563957993341|96.032221494066|95.453333376637|95.453333376637||95.453333376637|95.453333376637|95.453333376637|95.434869573699|95.434869573699||95.434869573699|95.434869573699|95.434869573699|95.434869573699||95.434869573699|95.434869573699|95.434869573699|95.434869573699|95.434869573699|95.434869573699|95.434869573699|95.434869573699|95.434869573699|95.434869573699|94.458378106912|94.458378106912|94.458378106912|94.458378106912|94.270813893477|94.270813893477|94.270813893477|94.270813893477||94.270813893477|93.53757662155|93.443971785989|93.049411518802|91.55094160794|90.085554914991|88.979506207087|88.510473715231|88.510473715231|88.510473715231|88.044973253062|87.661125700283|87.661125700283|87.661125700283|87.661125700283|76.670142006662|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|77.828764009654|77.828764009654|77.828764009654|77.828764009654|77.103345288369|76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575||76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575|74.661923216884|74.453246221613|74.031109184768|73.715561467946|73.715561467946|73.715561467946
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||-135.07402175496|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.76780161521|124.57700087915|124.27431948844|124.27431948844|122.54922705746||122.54922705746|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-132.27193170446||-132.86686945908|-133.02596336992|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207||-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.59973619942|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049||-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.5591914938|-137.82660800066|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-142.72748170046|-143.64172728927|-143.64172728927|-143.64172728927|-143.64172728927|-144.30081540645|-147.48479272592|-154.47198869639|-154.83732481139|-154.83732481139|-154.83732481139|-154.83732481139|-154.83732481139|-154.83732481139|-154.83732481139|-158.0686193097|145.05429847902|145.05429847902|145.05429847902|145.05429847902|145.05429847902|145.05429847902|145.05429847902||145.05429847902|145.05429847902|145.05429847902|145.05429847902|145.05429847902|145.05429847902|143.92698932429|141.4744368211|139.48312448302|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517||-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517|-149.34806784517||-149.48896576438|-149.61179750148|-149.61179750148|-149.61179750148|-149.61179750148||-149.61179750148|-149.61179750148|-149.61179750148|-149.96783260877||-149.96783260877|-150.69592671455|-151.01556656163|-152.17012397229|-152.68375472425|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917|142.78664467917||142.78664467917|142.78664467917|142.78664467917|140.89932752303|138.48773919931|136.21314622948|135.74216689678|135.74216689678|135.59878304088|135.59878304088|134.96534602093|134.96534602093|134.96534602093|134.32038484069|133.84775149347|133.84775149347|132.49302460236|132.49302460236|132.13877302958|132.13877302958|132.13877302958|132.13877302958|132.13877302958|131.07307822785|128.40251076446|128.40251076446|128.40251076446|128.28224343974|127.55750502724|127.55750502724|127.40333471451|126.30708472103|126.11834130652|125.54593600572|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|124.91590510712|124.91590510712|124.91590510712|122.71766505093|122.31851445139|121.71449725827|-128.08141714519|-128.08141714519|-128.08141714519|-128.08141714519|-128.08141714519|-128.08141714519|-129.0440729612|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445||-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445
00656|942669|/equities/freshpet-inc|R1000GROWTH||-76.207807394833|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756||-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.62338258589|-79.338896029136|-80.635874269644|-80.635874269644|-80.635874269644||-80.635874269644|-81.82485802774|-82.251682632548|-85.701865692252|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454||76.778570941454|76.778570941454|76.778570941454|76.778570941454|75.145910054849|74.529348353993|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-84.462733667172|-85.596941013112|-86.392622650745|-87.015400749996|-87.015400749996|-87.015400749996|-89.529334234479||-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-95.279260366202|-95.90506950262|-95.90506950262|-95.90506950262|-98.514525687726|-99.146111344152|-99.146111344152|-101.61206822799|-102.81507285884|-102.96293197212|-102.96293197212|-103.81992187033|-105.26989957503|-105.6245516302|-105.6245516302|-105.6245516302|-105.89851936315|-105.89851936315|-113.05391294663|-113.99668128629|-113.99668128629|-116.26575605228|-118.13417542593|-124.91575233822|-127.9328763151|-127.9328763151|-127.9328763151|-127.9328763151|-127.9328763151|-127.9328763151|-138.17917899554|-146.65759466514|-146.65759466514||-146.65759466514|-146.65759466514|-146.65759466514|-146.65759466514|-157.7287923851|-163.01398955875|-164.46055212609|-166.47839260755|150.43297978367|150.43297978367|150.43297978367|150.43297978367|148.15461247013|148.15461247013|146.32179485478|145.36643808327|145.19206644328|145.19206644328|145.19206644328||143.85173571145|140.40081281171|-153.76371601252|-153.76371601252|-153.76371601252|-153.76371601252||-153.76371601252|-153.76371601252|-153.76371601252|-153.76371601252|-153.76371601252||-153.76371601252|-153.76371601252|-153.76371601252|-153.76371601252||-153.76371601252|-153.76371601252|-153.76371601252|-153.76371601252|-155.8663498365|144.81410495892|144.81410495892|144.81410495892|144.81410495892|144.81410495892|144.81410495892|144.81410495892|144.81410495892|144.81410495892|144.81410495892|144.08573023332|144.08573023332|144.08573023332||144.08573023332|144.08573023332|144.08573023332|143.73322748092|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|141.22975156656|141.22975156656|141.22975156656|137.41017487701|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|130.35476808267|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|128.33220706221|128.33220706221|128.33220706221|127.77480946908|127.30225564517|126.95980158604|126.95980158604|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036||124.70576723781|124.70576723781|124.70576723781|124.70576723781|124.70576723781|123.5986567467|121.38575352227|120.12962604254|120.12962604254|120.12962604254|120.12962604254
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||-42.418953410457|-42.418953410457|-43.036060218094|-43.525206543867|41.599191057014|41.599191057014|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242||41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|-43.534452526234|-43.534452526234||40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725||40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|37.936181672918|-40.117898116207|-40.117898116207|-40.117898116207|36.350946364776|36.350946364776|36.350946364776|36.350946364776|36.063829353536|35.35622673905|35.298861831162|34.733290294513|34.571368115593|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192||-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-39.32443160437|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.304390051008|35.304390051008|35.304390051008|35.304390051008|35.304390051008|34.850432822042|34.693258758975|33.882644967451|33.302943260818|33.16204985794|32.982831734381|-35.849280296307|-35.849280296307|-35.849280296307||-35.849280296307|-35.849280296307|-35.849280296307|-35.849280296307|-36.241673735607|-36.241673735607|-36.243946522533|-36.243946522533|-36.243946522533|-36.243946522533|-36.601382159965|-36.601382159965|-36.667200653368|-36.667200653368|-37.03248681234|-37.03248681234|-37.420540165091|-38.459602214354|33.971480865736||33.971480865736|33.971480865736|33.657478459962|32.573997639162|32.546421208362|32.487687391683||-35.695895200997|-35.695895200997|-35.695895200997|-35.883946461478|-35.883946461478||-35.897716781606|-35.94329332776|-35.94329332776|-35.94329332776||-35.94329332776|-35.94329332776|-36.094214486492|-36.48662657143|-36.702678318885|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153|34.04510260153||33.825900826764|33.825900826764|33.825900826764|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.502545471938|32.937551838327|32.626724408919|31.81802768051|31.454316237893|31.135175814591|30.253527233294|29.687253498691|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.449169532004|25.168244352543|-27.183282896374|-27.183282896374|-27.183282896374|-27.238314783677|-27.62229428038|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.349025923869|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576||24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||-91.440134628862|84.690308904751|84.690308904751|84.690308904751|84.690308904751|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|83.730237665683|81.969702074825|79.942448004417|79.346193481742|-84.840094142464||-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-85.577478785545||-85.969012626773|-85.969012626773|-85.969012626773|-86.394457270444|-88.134396899343|-88.310985831097|-88.310985831097|-88.310985831097|-88.310985831097|-88.310985831097|-89.016873686505|-89.016873686505|-89.016873686505|-90.445415648037|-90.644940910688|-90.644940910688|-90.644940910688||-90.644940910688|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331||-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-93.721569005175|-97.130076452012|-98.028684730876|-98.028684730876|-98.028684730876|-98.438105375639|-98.438105375639|-98.438105375639|-98.438105375639|-98.438105375639|-98.438105375639|-99.86513808971|-99.86513808971|-99.86513808971|-99.86513808971|-99.86513808971|-100.25348434189|-101.89692391002|-102.74602771957|-105.85503171505|-108.13947691986|-111.22220161302|103.80519699917|103.80519699917|103.80519699917|103.80519699917|103.80519699917|103.80519699917|103.80519699917|103.80519699917|103.80519699917|103.80519699917|103.5191102013|103.14706897571||102.14452467841|101.68883031236|101.68883031236|101.68883031236|101.68883031236|101.68883031236|100.96314719901|100.08592073105|100.08592073105|99.74710334871|99.74710334871|99.74710334871|99.74710334871|99.74710334871|99.74710334871|99.74710334871|99.74710334871|99.74710334871|-105.58358445098||-105.58358445098|-105.58358445098|-105.58358445098|-105.58358445098|-105.58358445098|-105.58358445098||-105.58358445098|-106.15898667364|-106.25235900208|-106.25235900208|-106.32550894048||-106.32550894048|-106.32550894048|-106.48755600695|-106.48755600695||-106.48755600695|-106.48755600695|-106.48755600695|-106.48755600695|-106.48755600695|98.516723413563|98.516723413563|98.516723413563|98.516723413563|97.40663716009|97.062698006831|97.062698006831|97.062698006831|96.382439110237|94.24771380155|93.60772532237|93.60772532237|93.60772532237||93.60772532237|93.60772532237|93.136916889222|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|91.77715707317|90.371283907527|89.784208292027|88.569672048379|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|82.750808625719|78.807169438023|78.807169438023|78.402397274258|78.402397274258|77.767109048899|77.193730394637|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|76.38585890897|76.38585890897|76.38585890897|75.991554673904|75.991554673904|75.845335254398|75.068430434031|74.430738821664|74.430738821664|74.430738821664|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644||73.967563146634|73.231352405258|73.231352405258|73.231352405258|73.231352405258|73.231352405258|72.444835429399|72.28408485376|72.28408485376|72.28408485376|72.28408485376
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.23048160544|62.127202012704|61.59355648642|61.51345071401|61.012223663217|60.779693857703|60.456326025364|60.337688679603|60.337688679603|59.957708830202|59.798566706273|59.410073897677|59.35563601105||59.210786777494|59.210786777494|59.210786777494|58.663095215689|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-60.056442985988|-60.056442985988|-60.056442985988|-60.377158440987|-60.553509277149|-60.759084611817|-60.759084611817|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423||59.606544419423|59.291159652223|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||-394.20775157736|-414.10306646345|400.7498017881|400.7498017881|400.7498017881|400.7498017881|394.05040976414|394.05040976414|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|382.55471882707|377.81247038186|372.1777455469|369.98473158369||368.18519709386|364.34696073308|350.49606864528|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509||-381.77693729248|-381.77693729248|-383.77604102919|-385.22281434612|-390.68301834085|-399.22683698843|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-407.88403829726|380.89698380404|380.89698380404|380.89698380404||380.89698380404|380.89698380404|380.89698380404|380.89698380404|380.06664582285|379.65547520356|375.69534100079|375.69534100079|374.7349374621|374.7349374621|364.62715592305|360.68710311166|354.60402457627|354.60402457627|354.60402457627|353.17668753104|347.92409929121|341.66881346807|341.66881346807|337.78430276563|335.24635935547|326.76123736437|325.97026658649|314.16918251906|-355.12769746727||-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.81999955825|-355.81999955825|-355.81999955825|-355.81999955825|-355.81999955825|-355.81999955825|-355.81999955825|-364.96737051441|-364.96737051441|-364.96737051441|-365.79419891467|-365.79419891467|-365.79419891467|-369.85576578898|-376.82473189878|-380.436091609|-384.73083181235||-384.73083181235|-384.73083181235|-384.73083181235|-384.73083181235|-384.73083181235|-384.73083181235|-387.98814550873|-390.76294121739|-407.71611881252|378.35387354589|378.35387354589|378.35387354589|378.35387354589|378.35387354589|378.35387354589|378.35387354589|378.35387354589|377.73402907202|377.73402907202||370.57698108696|361.57236790153|-394.01088008562|-394.01088008562|-394.01088008562|-394.01088008562||-394.01088008562|-394.01088008562|-394.01088008562|-394.01088008562|-394.01088008562||-394.93224339033|-394.93224339033|-402.07805892654|-404.36011877797||-405.04384094633|-407.08500264924|-412.74758289966|-416.23786575168|-426.88984798689|-434.88704219681|-443.6358964269|-444.40210313981|-449.81233268518|-452.59982189358|-455.19229850969|-463.08032014857|430.9708533952|430.9708533952|430.9708533952|430.9708533952|430.9708533952|430.9708533952||430.9708533952|430.9708533952|430.9708533952|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-466.36363857447|-468.2879268666|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|443.97508453886|436.57048923866|436.57048923866|436.57048923866|436.57048923866|430.67861231053|425.35123250975|423.10637087726|423.10637087726|423.10637087726|423.10637087726|423.10637087726|418.17318593025|413.20073150116|413.20073150116|413.15582512173|409.29840690067|405.61100251333|395.0263885619|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885||393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|388.44299063935|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||49.456329610977|49.456329610977|49.456329610977|49.456329610977|46.953171891472|46.953171891472|46.953171891472|46.953171891472|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.297984253844|42.143869969007|41.165412899252|41.105907459313||41.105907459313|40.12265885677|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062||37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.290991728006|36.376342076392|35.99298081832|35.814405929366|35.814405929366|35.049233983251|35.049233983251|35.049233983251|35.049233983251|34.818315265678|34.453719976398||34.453719976398|34.453719976398|34.453719976398|34.453719976398|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132||-40.817112395606|-41.393391977241|-42.17632737258|-42.320908032587|-42.320908032587|-42.320908032587|-42.320908032587|-42.320908032587|-42.934669519563|-42.934669519563|-45.211855810108|-46.554375312213|-46.554375312213|-46.554375312213|-48.026805292107|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|39.738963722561|-46.462143669189|-46.462143669189|-47.485158454115|-49.71100924935|-49.750622892503|-49.750622892503|-49.750622892503|-49.750622892503|-49.750622892503|-49.750622892503|-49.750622892503|-49.750622892503|-49.750622892503||-49.750622892503|-49.750622892503|-49.750622892503|-50.78413809684|-51.282653585044|-51.738140493596|-53.020301023743|-53.020301023743|-53.020301023743|-53.467001561347|-57.029201962356|-57.394359632044|-57.394359632044|-59.791743464892|-59.791743464892|-59.791743464892|-59.791743464892|-60.217670256037|-60.217670256037||-60.217670256037|-60.217670256037|-60.217670256037|-60.217670256037|-60.217670256037|-60.217670256037||-62.463801708639|-63.01197919131|-63.01197919131|-63.01197919131|-63.251504718204||-63.251504718204|-63.251504718204|-63.47116598701|-63.577277791053||-63.577277791053|-64.628644558622|-65.391522109304|-65.391522109304|-67.129024386179|-68.180027299205|-68.857806847139|-70.387518005949|-71.241397095368|-71.574242260324|-71.574242260324|-71.574242260324|-71.574242260324|-71.574242260324|64.965458888785|64.965458888785|64.965458888785|64.965458888785||64.965458888785|64.965458888785|64.965458888785|-70.695698925475|-70.695698925475|-70.695698925475|-71.947999314709|-72.573889551609|-73.073211681014|-74.019829375221|-74.019829375221|-74.039249639459|-75.76189658901|-76.041966838537|-77.13120566433|-77.13120566433|-77.13120566433|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-79.101188469476|-83.459932751729|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.457381695428|78.178273773067|78.178273773067|78.178273773067|78.178273773067|78.178273773067|78.068889005528|78.068889005528|-83.628767003577|-83.628767003577|-83.628767003577|-83.628767003577|-84.516681236207|-86.045201983915|-86.579671346331|79.535886097829|79.535886097829|79.535886097829||79.535886097829|79.535886097829|79.535886097829|79.535886097829|79.535886097829|77.482094341826|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||-22.098531689281|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.246771692533|-23.246771692533|-23.504513607311|21.817188821087|21.817188821087|21.817188821087|21.817188821087||21.817188821087|21.476510985968|21.274156023261|-22.771088288584|-22.771088288584|-22.771088288584|-22.771088288584|-22.771088288584|-22.771088288584|-23.229003212244||-23.229003212244|-23.229003212244|-23.229003212244|-23.229003212244|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.361091479707|-23.361091479707||-23.361091479707|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.30262947142|20.510143704545|20.391269943595|20.03768811844|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747||-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.829488692357|-24.07693146078|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.699185482861|-24.956871368489|-25.366014589009|-25.366014589009|-25.590016379552|-25.721128797749|-26.015699015965|-26.216974683885|-26.216974683885|-26.550527515548|-26.885986265685|-26.885986265685|-26.885986265685|-26.885986265685|-27.246649884677|-27.963777912431|-28.284197900884||-28.551886768465|-28.59865856186|-28.59865856186|30.291097739468|30.291097739468|30.291097739468|30.291097739468|30.291097739468|30.291097739468|30.291097739468|30.291097739468|30.291097739468|30.196476339717|30.196476339717|-32.647572825806|-32.647572825806|-32.647572825806|-32.647572825806|-32.647572825806||-32.647572825806|-32.647572825806|-32.647572825806|-32.647572825806|-32.647572825806|-32.848669288839||-32.849268029675|-32.849268029675|-32.849268029675|-32.849268029675|-33.245688630898||30.715567109463|30.715567109463|30.715567109463|30.715567109463||30.715567109463|30.715567109463|30.715567109463|30.715567109463|30.715567109463|30.715567109463|30.683475606069|30.683475606069|30.683475606069|30.353862250762|30.295631860162|30.295631860162|30.170702588188|30.107858803126|29.719976904495|-31.75998361388|-31.75998361388|-31.75998361388||-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.834982106852|-32.164634609929|-32.164634609929|-32.164634609929|-32.164634609929|-32.164634609929|-32.164634609929|-32.524037255967|-32.715041255646|31.467176119825|31.204561656096|31.204561656096|31.204561656096|30.927989581534|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.830544370192|30.551384071263|30.317175021605|29.916639768234|29.636377187958|29.08873584137|28.732863112556|28.732863112556|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.026180270348|27.503255317646|27.443617235773|27.30440370138|27.30440370138|27.212114880433|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449||-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||-233.6636289457|-236.68680210682|-237.79478222101|-238.76198150018|-238.98308308158|-238.98308308158|-241.37981470463|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|227.50213378077|227.36598272462||227.24642427891|227.24642427891|227.24642427891|227.24642427891|227.24642427891|227.24642427891|227.24642427891|226.96844417221|223.81384677218|223.81384677218||223.07427659881|222.43308327873|221.43507560562|221.43507560562|221.43507560562|219.58730765262|218.93423113204|217.1324746275|216.22885991733|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462||215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|208.29083201835|207.27370481965|205.0343936337|202.0665549584|195.76478315147|-217.86952552367|-217.86952552367|-217.86952552367||-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-219.22249300893|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|196.04420717175||195.02800345879|193.75664354228|193.75664354228|193.75664354228|193.55363873269|188.16367540123|178.48830169218|178.48830169218|178.48830169218|178.48830169218|178.48830169218|178.48830169218|-191.113990193|-191.113990193|-191.113990193|-191.113990193|-191.113990193|-191.113990193|-191.113990193||-191.113990193|-191.113990193|-191.113990193|-191.113990193|-191.113990193|-192.72698354385||180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878||180.89029227878|180.89029227878|180.89029227878|180.89029227878||180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|180.89029227878|179.35865944387|178.52712173994|178.15180545974|178.14500960081||178.14500960081|178.14500960081|178.14500960081|176.13862354192|174.72514059182|173.62515197458|171.36350521183|170.36369587376|170.36369587376|170.36369587376|170.36369587376|167.83932848862|167.83932848862|164.7293584721|164.7293584721|157.75429258266|154.88307475954|154.3634439064|154.3634439064|154.3634439064|154.3634439064|154.3634439064|154.3634439064|154.3634439064|153.37189076487|152.24986662405|150.20401948842|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-159.8086917833|-160.71219579073|-160.71219579073|-160.71219579073|-160.71219579073|-160.71219579073|-160.71219579073|-160.77854857282|-161.82560915236|-162.06740030532|-162.06740030532|-162.06740030532|-162.06740030532|-163.09334318079|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334||152.33596387334|152.20107826069|151.52037010462|151.52037010462|150.46290885376|149.24883091635|149.09084630218|147.71982410447|141.97840699108|139.58268280991|138.22353364106
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|156.80566798031|156.80566798031|149.65369681054|145.55716661539|143.026018292|142.14974949789|141.38635641673|141.38635641673|141.38635641673|141.38635641673|141.38635641673|141.38635641673|140.2865075705|140.2729135132|140.2729135132||140.2729135132|138.74046342639|136.29278106296|136.29278106296|136.29278106296|135.96420033335|132.40360821471|132.40360821471|131.1342192159|131.1342192159||131.1342192159|131.1342192159|130.43568881786|130.43568881786|130.43568881786|130.43568881786|129.88521325629|127.45745147644|127.03045382962|126.03071551246|126.03071551246|125.20232306951|125.20232306951|125.20232306951|125.20232306951|125.20232306951|125.20232306951||125.20232306951|125.20232306951|125.20232306951|125.20232306951|125.20232306951|124.3166596253|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-139.0845891041|-141.94093079506|-142.62714539566|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777||-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-146.58826241539|-153.12722974404|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-165.74487669442|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732|-168.54803925385|-171.13393148702|-171.53790095555|-171.53790095555||-171.53790095555|-171.53790095555|-171.53790095555|-171.53790095555|-171.53790095555|-171.53790095555|-180.34349784042|174.66166899838|174.2632411422|174.2632411422|174.2632411422|174.2632411422|171.66624765551|171.66624765551|171.66624765551|171.66624765551|171.66624765551|171.66624765551|171.66624765551||171.66624765551|168.4224981749|167.50554979774|-179.58072950199|-179.58072950199|-179.58072950199||-179.58072950199|-179.58072950199|-179.58072950199|-179.58072950199|-179.58072950199||-179.58072950199|-179.58072950199|-179.58072950199|-179.58072950199||-179.58072950199|-179.58072950199|-179.58072950199|-179.58072950199|-183.30802728683|-186.53447428842|-186.78127047628|-186.78127047628|177.99268480487|177.99268480487|177.99268480487|177.99268480487|177.99268480487|177.99268480487|177.99268480487|177.99268480487|177.99268480487|177.99268480487||176.19853195821|175.85806501249|175.85806501249|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.95732932635|-189.79648309889|-190.54887078804|-192.05415337397|-194.08932402745|-197.57646669961|-200.81663210764|-204.03403306421|205.15159529498|205.15159529498|205.15159529498|205.15159529498|204.48974193529|204.48974193529|204.46193317789|203.68214845015|203.43016867453|199.84268755178|199.36131661976|198.40421344131|198.40421344131|198.05331205902|198.05331205902|198.05331205902|198.05331205902|198.05331205902|197.83987038602|197.83987038602|197.83987038602|197.83987038602|197.02486327477|195.14372998684|193.85859575767|192.17676343409|190.61085626249|188.31539113394|185.74432582183|181.39777257308|181.39777257308|181.39777257308|181.39777257308|180.32943014391|180.32943014391|180.32943014391|180.32943014391||180.32943014391|178.97381649291|177.18505668944|176.87089242214|176.64459492623|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||-340.15770118226|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275||-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-347.33281804551||-352.18537332205|-358.18818200062|-360.46354667821|-362.70839598089|328.93398070152|328.93398070152|326.06108193724|-343.23737775407|-343.23737775407|-343.23737775407|-343.23737775407|-343.23737775407|-343.23737775407|-348.64569049006|-348.64569049006|-348.64569049006|-348.64569049006||-348.64569049006|325.11010429081|325.11010429081|325.11010429081|325.11010429081|325.11010429081|325.11010429081|325.11010429081|321.66956744389|313.21451605908|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193||-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-339.95916131072|-366.35574842088|332.19598766516|332.19598766516|332.19598766516|332.19598766516|332.19598766516|332.19598766516|329.27846353529|326.31245568591|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-361.77486334404|-369.27179538498|-381.08088315074|-385.41654897337|-386.0511483683|-389.2959668993|-389.2959668993|-389.2959668993|-389.2959668993|-389.2959668993|-389.2959668993|-392.86408261462|-392.86408261462|-392.86408261462|-392.86408261462||-392.86408261462|-392.86408261462|-394.47636783569|-396.05471195611|369.30549236087|369.30549236087|369.30549236087|369.30549236087|369.30549236087|369.30549236087|369.30549236087|369.30549236087|361.69981126503|361.69981126503|361.69981126503|361.69981126503|356.13923697688|352.73086945456|352.43824870765||349.27998466161|347.40110396971|342.1659418701|334.25270871309|-358.03412615103|-358.03412615103||-358.03412615103|-358.03412615103|-358.03412615103|-358.03412615103|-358.03412615103||-358.03412615103|-358.03412615103|-363.42568955204|-364.12468711418||-364.12468711418|-364.12468711418|-364.12468711418|-364.2918802001|-369.77541369619|-375.7560342067|-379.01558868019|-380.1820478608|-380.28288961037|-380.28288961037|-380.28288961037|360.89624433865|360.89624433865|360.89624433865|360.89624433865|360.89624433865|360.89624433865|360.28555182897||360.28555182897|358.01350053695|358.01350053695|354.77890643971|349.19712342043|348.56159607818|348.56159607818|348.56159607818|348.56159607818|348.56159607818|348.56159607818|346.82787680019|345.13931501562|339.32174595919|-349.49496618658|-349.49496618658|-349.49496618658|-352.10950391987|-352.77756159283|-355.42617588548|-356.77241114011|-359.75046685924|334.70812552616|334.70812552616|334.70812552616|334.70812552616|334.70812552616|334.70812552616|334.70812552616|330.53845748024|326.56330107668|323.30337805781|323.30337805781|321.92931424283|317.4917236026|317.48151497585|317.48151497585|311.35056670222|306.41729803122|299.6175544531|295.89955899791|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117||291.38894925833|286.73772309356|285.31496718784|283.03747201914|281.16885657835|278.05761184215|277.68234845797|273.95936698634|273.95936698634|273.95936698634|271.49819734051
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||53.838167793356|53.838167793356|53.838167793356|53.115877185488|52.707877514787|51.576502356053|51.576502356053|47.150916792238|-54.831260345812|-54.831260345812|-54.831260345812|-54.831260345812|-54.831260345812|-55.300939122389|-55.300939122389|-55.639374352771|49.883288267929|49.883288267929|49.883288267929|49.776854725392||49.776854725392|49.776854725392|49.776854725392|49.776854725392|48.838338873685|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123||47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123||47.94991942123|47.94991942123|47.94991942123|47.94991942123|45.561568397988|45.561568397988|45.273107298496|45.273107298496|44.600120076739|44.014578617505|43.112813629844|43.112813629844|41.795355881955|41.795355881955|41.795355881955|41.795355881955|41.795355881955|40.874450411946|40.874450411946|40.417167149816|39.852963618475|39.602671751807|39.602671751807|-36.774522293814|-36.774522293814||-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-37.117801866275|-38.133176125844|-38.133176125844|-38.133176125844|-38.133176125844|-39.296304161637|-40.303937133131|-40.303937133131|-40.303937133131|-40.303937133131|-40.303937133131|-40.42729594267|-40.42729594267|-40.42729594267|-40.42729594267|-40.42729594267|-40.42729594267|-40.940366757218|-40.940366757218|-41.834850112932|-43.601499125182|-43.865137135132|-43.865137135132|-43.865137135132|-44.203997172376|-44.203997172376|-44.696663050145|-44.751929947734|-44.751929947734|-45.109365777837|-46.428740533046|-48.201931246841|-48.891591452586|-49.15838608799||-49.15838608799|-53.918761201011|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|50.235650108029|49.253500882972|48.788888445815|48.127098603735||47.194553317504|46.501171895616|45.409679572695|45.409679572695|45.409679572695|45.409679572695||45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695||45.409679572695|45.409679572695|45.409679572695|45.409679572695||45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.409679572695|45.234086744115|45.046764524033|44.417890167251|44.417890167251|44.417890167251||44.417890167251|44.417890167251|43.532654868248|42.050172287758|41.951401319267|41.951401319267|41.951401319267|41.951401319267|41.951401319267|41.951401319267|41.951401319267|41.346559089822|40.658398039255|40.144331807465|39.870160832045|39.870160832045|38.260733249052|37.715376508955|37.715376508955|37.715376508955|37.715376508955|37.24208623913|37.000651910869|36.885167628491|35.591854446424|34.681572372987|34.681572372987|34.681572372987|34.681572372987|34.480635995417|34.456499506624|34.456499506624|34.456499506624|34.456499506624|33.754443090924|33.738184964051|33.738184964051|33.738184964051|33.738184964051|33.738184964051|33.738184964051|33.738184964051|33.738184964051|33.738184964051|33.738184964051|33.698539984878|32.712268048587|-35.86412794461|-35.86412794461|-35.86412794461|-35.86412794461|-35.86412794461|-35.86412794461|-35.86412794461|-35.86412794461|-35.86412794461|-35.932151425607|32.582817859334|32.582817859334|32.582817859334|32.582817859334|32.582817859334||32.582817859334|32.057021903641|32.056117783367|32.056117783367|32.056117783367|31.929863144468|31.929863144468|31.929863144468|31.929863144468|31.929863144468|31.929863144468
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|188.49023299075|188.49023299075|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138||-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-211.76067024212|-213.09227309969|-213.09227309969|-218.10641580982||-221.76130026096|-225.7633942312|-227.23459802138|-230.39344136436|-230.84576964068|-237.08057588656|-237.5762002106|-238.84272099816|-239.85988839864|-239.85988839864|-240.01392903445|-240.01392903445|-241.66520357262|-245.47716829656|-246.6768502381|-249.73326187665|229.11997296719||229.11997296719|229.11997296719|229.11997296719|229.11997296719|229.11997296719|229.11997296719|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347||226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|223.5325302241|220.64613682669|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-248.67454220293|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|220.55270790092|220.55270790092|-243.79934165682|-243.79934165682|-243.79934165682|-243.79934165682|-243.79934165682|-246.82370596689|-248.41098409096||-248.41098409096|-248.41098409096|-248.41098409096|-252.97498751128|-256.96664736496|-260.49294877303|-262.89563620841|-262.89563620841|-263.57505823016|-267.14839623636|-268.37645114709|-268.37645114709|-268.37645114709|-268.37645114709|-268.37645114709|-268.37645114709|-268.37645114709|-274.559394029|-277.11877097379||-278.14308547191|-280.97174580022|-286.37017993405|-286.37017993405|-286.37017993405|-292.94048075626||-304.78663375587|-309.88911658096|-312.13793783776|-312.13793783776|-319.82641947321||-319.82641947321|-319.82641947321|-319.82641947321|-319.82641947321||-319.82641947321|-320.38157868443|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133||300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|291.32707264492|288.73953133236|283.8328234422|280.47201906176|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|276.64834820221|275.16130608038|275.16130608038|274.49199346388|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-288.0473989277|-290.91904786964|-290.91904786964|-290.91904786964|-290.91904786964|-290.91904786964|-290.91904786964||-290.91904786964|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||40.345028727886|40.345028727886|40.345028727886|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301||38.920105677301|37.602896299025|36.90655156204|36.512408698332|36.512408698332|36.512408698332|35.796844337529|34.828714209735|34.147182497647|33.640758974979||33.636988455757|33.636988455757|33.636988455757|33.636988455757|33.636988455757|33.636988455757|33.636988455757|32.847767731331|32.179740796246|31.84582401399|31.83633249208|31.037590004832|30.467526390207|30.467526390207|30.467526390207|30.467526390207|30.467526390207||30.467526390207|30.467526390207|30.467526390207|30.467526390207|29.953639933414|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|28.475223760677|26.913028219091|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269||-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-32.111849254545|-32.380985664949|-32.380985664949|-33.043595340103|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.021691091744|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694|-34.212333116694||-34.212333116694|-34.212333116694|-34.749814150249|-35.057015972573|-35.39779491473|-36.133212869525|-36.133212869525|-36.133212869525|-36.133212869525|-36.160490796698|-36.407967005205|-36.407967005205|-36.407967005205|-36.407967005205|-36.407967005205|-36.407967005205|-36.407967005205|-36.407967005205|-36.407967005205||-36.407967005205|-36.968432294793|-36.968432294793|-36.968432294793|-36.968432294793|-36.968432294793||-37.971590743537|-38.10486543384|-38.10486543384|-38.539666681453|-38.579168033781||34.911165650611|34.911165650611|34.911165650611|34.911165650611||34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|34.911165650611|33.60857246532|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834||-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-38.277546804562|-39.897830028683|-40.855364291039|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-41.265620641094|-41.265620641094|-41.539021841003|-41.544467254163|-42.676075930597|-43.233414750631|-43.511017381411|-44.27779787035|-45.297156439535|-45.297156439535|-45.593506612504|-46.064451418678|-46.895967944121|-46.895967944121|-46.895967944121|-46.895967944121|-46.895967944121|-47.260519751416|-47.610828233485|-47.610828233485|-48.202030844958|-49.675311719346|-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178||-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178|-50.871912186931|-50.871912186931|-50.871912186931|-50.871912186931|-50.871912186931|-50.871912186931
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||-3.7721985953287|-4.0179984588575|-4.2405539639737|-4.2520043461351|-4.4677825601927|3.5551681138044|3.5551681138044|3.5551681138044|3.4078701974027|3.2951779631634|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.099852742177|3.099852742177|3.099852742177||3.099852742177|2.9892808876896|2.9603121504148|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284||2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.7564933785895|2.6390306178734|2.6390306178734|2.6390306178734|2.6219785681483|2.4869109529522|2.4869109529522|2.4869109529522|2.4869109529522|2.4725478407746||2.4725478407746|2.4725478407746|2.4725478407746|2.3556086483935|2.206231879232|2.1470601275315|-2.7303081462728|-2.7303081462728|-2.7303081462728|-2.7303081462728|-2.7303081462728|-2.8067312052898|-2.9191457884237|-2.9629397675643|-2.9651438761|-2.9651438761|-2.9651438761|-2.9760988341707|-2.9803097631024|-3.0000664951058|-3.0681293807264|-3.127160399251|-3.1883791030503|-3.1883791030503|-3.1883791030503||-3.1883791030503|-3.1883791030503|-3.3178989292357|-3.3975172574105|-3.3975172574105|-3.4683647786243|-3.4683647786243|-3.4683647786243|-3.4683647786243|-3.4683647786243|-3.5365163920835|-3.6476128629347|-3.6476128629347|-3.7567921536388|-3.8636578340467|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-4.0384924392795|-4.2177693557844|-4.3855770508565|-4.5675855124568|3.7768167790436|3.7768167790436|3.7768167790436|3.7768167790436|3.4986851410362||-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385||-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385||-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385||-4.238963597385|-4.238963597385|-4.238963597385|-4.238963597385||-4.238963597385|-4.238963597385|-4.238963597385|-4.2799595521202|-4.4460143224679|-4.4460143224679|-4.4460143224679|-4.5512548703047|-4.7122165249555|-4.8137182976106|-5.0749313064525|-5.2908718846107|-5.2908718846107|-5.3383577423917|-5.5280639946049|-5.6742379466235|-5.7508199258578|-5.8306539349253||-5.8306539349253|-5.8306539349253|-5.8306539349253|-5.8306539349253|-5.8306539349253|-5.8306539349253|-5.8306539349253|-6.0340598747128|-6.2056221084456|-6.2352976838066|-6.2352976838066|-6.2352976838066|-6.4136640804028|-6.7824045041111|-6.9512048302949|-6.9512048302949|-6.9512048302949|-6.9512048302949|-7.0108395519154|-7.0108395519154|-7.0469638904804|-7.0469638904804|-7.0469638904804|-7.0469638904804|-7.0469638904804|-7.0469638904804|-7.1188442305864|-7.1188442305864|-7.2176047780051|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|6.2594330005984|6.2594330005984|6.2594330005984|6.2594330005984|6.2594330005984|6.2594330005984|6.1619311099958|5.803456863398|5.5793966547589|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367||5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||-105.82214495814|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|99.569192728263|99.569192728263|99.569192728263|99.569192728263|99.569192728263|99.569192728263|-107.30963575922|-107.30963575922|-107.30963575922||-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.43515208124||-109.9046156446|-112.53262822273|106.8573311187|106.8573311187|106.8573311187|106.8573311187|105.77647615551|105.27525399658|104.88861161838|103.12429387448|102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.37851815366||102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.12674554615|102.12674554615|102.12674554615|102.12674554615|102.12674554615|102.12674554615|98.081385652541|96.733992938994|94.49118908776|92.681044990632|91.228939302335|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398||-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-107.90256552048|100.95852921756|100.95852921756|100.95852921756|100.95852921756|100.95852921756|100.95852921756|100.91527931726|100.70256434002|100.70256434002|98.805353912142|98.602890421314|96.107100620715|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-110.22935503128|-110.22935503128|-110.22935503128|-110.52671258934|100.23628267819|100.23628267819|100.23628267819|100.23628267819|100.23628267819|98.346702941863||97.452225418994|97.452225418994|-101.45974866979|-102.65360707301|-103.89810368769|-103.89810368769|-103.89810368769|-103.89810368769|-103.89810368769|-103.89810368769|-103.89810368769|-103.89810368769|-103.89810368769|-104.06052010704|-104.06052010704|-104.06052010704|-104.06052010704|-104.83550582921|-104.83550582921||-104.83550582921|-104.83550582921|-104.83550582921|-104.83550582921|-104.83550582921|-105.421670024||-106.63629729704|-107.97533127948|100.16207555288|100.16207555288|100.16207555288||100.16207555288|100.16207555288|100.16207555288|100.16207555288||100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288|100.16207555288||100.16207555288|100.16207555288|100.16207555288|98.47953047746|96.747535016731|95.878359523633|95.878359523633|95.878359523633|95.878359523633|95.878359523633|95.878359523633|95.232619726237|94.989576405481|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-102.75770613917|-103.10856085098|-103.61127015478|-103.61127015478|-103.61127015478|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-104.95507533499|-107.06897001739|-109.19719007805|100.51457714422|100.51457714422|100.51457714422||100.51457714422|99.714531838715|99.053048783124|99.053048783124|99.053048783124|98.122833337586|96.989258331503|96.211955753129|95.98106057463|95.790068068084|94.615074596998
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|334.56329687572|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307||-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-364.88603964478|-372.10671987169|-374.36517782867|-374.36517782867|-374.36517782867||-374.36517782867|-376.86518171827|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034||-377.32702378034|-379.46003435717|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-391.75403616742|-399.22115604431|-403.05211694539|-403.65073364502|-403.65073364502|-403.65073364502|-403.65073364502|-405.15994112293|-405.15994112293|-407.97660660523|-425.4675952569|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766||-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-444.40388860038|-444.68506939385|-444.68506939385|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-446.9923430173|-446.9923430173|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|407.96385086197|407.43824787074|407.43824787074|401.38139025297|390.58071037494|378.24632172469|378.24632172469|378.24632172469|378.24632172469|378.24632172469|378.24632172469|378.24632172469|378.24632172469||378.24632172469|378.24632172469|378.24632172469|378.24632172469|378.24632172469|378.24632172469|374.32231547969|-411.65214382954|-411.65214382954|-411.65214382954|-411.65214382954|-411.65214382954|-411.65214382954|-411.65214382954|-411.65214382954|-411.65214382954|-411.65214382954|-416.03739417204|-417.70194649502||-417.70194649502|-417.70194649502|-417.70194649502|-417.70194649502|-417.70194649502|-420.97486988487||-428.95206490029|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829||-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829||-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-428.96893154829|-440.65715532004|410.79717053741|410.79717053741|410.79717053741|410.79717053741|410.79717053741|410.79717053741||-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-454.26304751635|-474.90670576361|-482.68801657654|-485.16277490167|-488.27912760341|-488.89298683366|-491.72275433232|-499.79167222634|-503.08796914037|-511.45387006266|-516.99706401276|-524.96785290426|-539.76678310706|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|507.34219303648|507.34219303648|507.34219303648|505.30068899722|505.30068899722|501.04385976362|494.80423588671|494.80423588671|494.80423588671|494.80423588671|494.80423588671|494.80423588671|480.94971047417|478.5506363493|478.5506363493|478.5506363493|478.5506363493|474.89811390658|474.89811390658|474.89811390658|474.89811390658||474.89811390658|462.42392312474|462.42392312474|459.87803695748|459.87803695748|459.87803695748|452.09671749616|448.74576745112|448.74576745112|448.74576745112|443.88750569113
00676|958830|/equities/zillow-group-inc|R1000GROWTH||72.975358383989|72.975358383989|72.975358383989|72.975358383989|72.975358383989|71.861507620122|71.565500488136|71.565500488136|69.84472342581|69.636459930524|69.636459930524|69.636459930524|69.636459930524|69.636459930524|69.636459930524|69.196896667596|68.315817006558|66.176976663238|65.906474709489|65.906474709489||65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489||65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|64.73719196847|63.873545970419|63.762271605044|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839||63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.025382532437|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957||-71.24031754779|-71.5091484054|-71.5091484054|-71.5091484054|-71.5091484054|-72.765301758489|-72.765301758489|-72.765301758489|-73.778354550379|-73.778354550379|-73.778354550379|-73.778354550379|-73.778354550379|-73.778354550379|-75.798171892185|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-77.918294010273|-77.918294010273|-78.456057506261|-79.706178194348|-79.792978823256|-81.236919575346|-81.6082312848|-81.6082312848|-81.6082312848|-81.6082312848|-82.348238755284|-82.348238755284|-82.348238755284|-82.348238755284|-82.348238755284|-82.348238755284|-83.167028401154|-83.167028401154|-83.167028401154|-83.167028401154||-83.167028401154|-83.167028401154|-83.167028401154|79.000059842747|79.000059842747|77.64211385005|77.64211385005|76.062906447972|74.802390582442|74.802390582442|74.802390582442|74.802390582442|73.595433878766|73.573258797181|71.598809767961|71.598809767961|70.242009005282|70.011675553557|69.41464223358||68.749605279201|66.857008143602|-73.52937512885|-73.52937512885|-73.52937512885|-73.727083052645||-74.687315876229|-76.462229198346|-76.462229198346|-76.462229198346|-76.462229198346||-77.471916669088|-77.731576806393|-79.156198163923|-79.893459736968||-79.893459736968|-79.893459736968|-79.893459736968|-79.893459736968|-82.255513972336|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603|74.73056544603||74.100624712982|73.424265895703|73.424265895703|72.129538044243|68.724490360981|66.385545099847|64.130602241747|64.104703524018|64.104703524018|64.104703524018|64.104703524018|64.104703524018|63.314383191428|60.685979916609|59.621646538881|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-63.88204480092|-64.347825166034|-64.470917512363|-64.714439819003|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|55.585333097344|54.895926833556|53.576030917086|50.881420342037|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757||49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|47.571433697689|47.478164286919|47.478164286919|47.478164286919|46.722128121397|45.497011534399
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||-31.646932759612|-31.646932759612|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.472097873392|-33.442558712101|-34.203209499889|-34.685343323343|-35.713553280955|-36.877420473237|-37.812111589798|-39.295541363169|36.204120656727|35.174855997031|34.682339140514||34.644266813706|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977||34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-39.492087620828|-39.602858510651|-39.90860491135||-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.913037458243|-39.913037458243|-39.913037458243|-39.913037458243|-39.913037458243|-39.913037458243|-41.720595429542|35.165684343117|35.165684343117|33.898537345217|33.780319738704|33.273132695443|33.137084313771|32.385713917834|32.118521115098|-37.479133498636|-37.479133498636|-37.479133498636||-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-38.664641790883|-39.409160037708|-39.409160037708|-39.822401254124|-40.794474302339|-42.174840914107|-42.174840914107|-42.174840914107|-42.895932924854|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.140487148133|-44.698454381985|-45.774672086551|-46.01352390483|-46.015539213849|-46.388080964189|-46.388080964189|-46.388080964189|-46.388080964189|-46.388080964189|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514||-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514||-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514||-46.464492621514|-46.464492621514|-46.464492621514|-46.464492621514|-46.676101276712||-46.797890104008|-47.583766527918|-48.145852163927|-48.248808838147||-48.306052873337|-48.306052873337|-48.306052873337|-48.306052873337|-49.016170605248|-49.938244404866|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237||-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-50.089375185237|-52.481529102575|-53.74531052935|-54.472565474641|-55.129795302431|-55.529743950346|-55.529743950346|-55.529743950346|-55.529743950346|-55.529743950346|-55.529743950346|-55.959160902742|-56.226288586461|-57.238931847506|-57.79992485145|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.060620250417|-58.266851024511|-58.266851024511|-58.881471824517|-59.734968821064|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|53.619765293875|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484||52.219387468484|52.219387468484|52.219387468484|51.700416016464|51.700416016464|50.97143887282|50.97143887282|49.0677118169|47.921001064769|47.921001064769|46.28555850187
00678|1163256|/equities/ncino|R1000GROWTH||-29.864202183733|-31.029669199001|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.525654792336|28.465749846064|28.176893351435|27.479903881152|27.466362684842|27.466362684842|26.973201409773|26.973201409773|26.973201409773|26.947167758364|26.246469369882||26.008610583404|25.513834750674|25.513834750674|25.513834750674|25.101204964873|25.078731487694|25.078731487694|25.078731487694|25.078731487694|25.078731487694||25.078731487694|25.078731487694|25.078731487694|25.078731487694|25.078731487694|24.915285603135|24.915285603135|24.81158740031|24.81158740031|24.513431411179|24.454691432293|24.454691432293|24.454691432293|24.454691432293|24.454691432293|24.387990552381|24.068322903796||23.868414727498|23.563516660585|23.463351828141|22.873724414555|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-25.580383201768|-25.956815079771|-26.16768490719|-26.16768490719|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544||-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-30.643317458426|-30.771742658918|-31.031097545396|-31.031097545396|-31.031097545396|-31.031097545396|-31.031097545396|-31.031097545396|-31.303658277315|-31.303658277315|-31.303658277315|-31.303658277315|-31.303658277315|-31.529197673579|-32.054664484417|-32.114348693861|-32.645109172412|-32.950152238882|-32.950152238882|-33.056635892697|-33.100150042449|-33.791867065052|-33.791867065052|-33.791867065052|-34.04461975993|-34.04461975993|-34.535855727077|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407||-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-34.821248348407|-35.476508423119|-35.476508423119||-35.476508423119|-35.476508423119|-35.476508423119|-35.476508423119|-35.476508423119|-35.961120071708||-36.730134794777|-37.101732783282|-37.101732783282|-37.101732783282|-37.135256825513||-37.31028648066|-37.403428561681|-38.537144880818|-38.613847362871||-38.613847362871|-38.613847362871|-38.613847362871|-38.613847362871|-39.132329953903|-39.274813136783|-39.861291736725|-39.988823831483|-40.597582645332|-40.72923745039|-40.72923745039|-41.581650238014|-41.581650238014|-42.461278364367|39.674970391385|39.463233921312|39.463233921312|39.463233921312||39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.014125370739|37.725695636271|36.625774412683|35.649191857036|35.649191857036|35.649191857036|35.649191857036|35.649191857036|35.59910265677|35.298726683114|35.05580693401|34.591422578941|34.591422578941|34.591422578941|34.334912959348|33.756570276961|33.302299112463|32.750611193074|32.474292206647|31.922268575961|31.243908240326|30.04045542294|29.224395100874|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.871235772248|-32.29970658739|-32.801062408637|-33.086735106785|-33.212480499517|-33.212480499517|-33.353557342084||-33.353557342084|-33.537713419988|-33.537713419988|32.586735422726|32.586735422726|32.357485964691|32.103870818786|32.036530439249|31.67472070256|31.560023133391|31.502305154927
00679|32543|/equities/the-wendys-co|R1000GROWTH||-10.982664904452|-11.027405086995|-11.285072185199|-11.43234687558|-11.439832140198|-11.439832140198|-11.439832140198|-11.439832140198|-11.439832140198|-11.439832140198|-11.519580118439|-11.519580118439|-11.555089412554|-11.84009900184|-11.980110063504|-12.238455761749|-12.387568466553|-12.387568466553|11.266842820942|11.266842820942||11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|10.974825199776|-12.117841715086||-12.117841715086|-12.117841715086|-12.117841715086|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.337674123621|-12.445955019644||-12.445955019644|-12.602728187432|-13.024697634236|-13.02853184384|-13.02853184384|-13.02853184384|-13.02853184384|-13.033657822806|-13.17554620274|-13.17554620274|-13.17554620274|-13.17554620274|-13.17554620274|-13.51282912899|-13.648683040118|-13.648683040118|-13.648683040118|-13.648683040118|-13.922703019751|-14.098558946862|-14.11395454011|-14.138250806204|-14.138250806204|-14.138250806204|-14.138250806204||-14.357917549733|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.934293837429|-15.499770900807|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.202986647252|14.026096149356|14.026096149356|14.026096149356|-15.2737198654||-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.2737198654|-15.325800399336|-15.505889023182||-15.938765513496|-16.029146862408|-16.029146862408|-16.029146862408|-16.029146862408|-16.271830453233||-16.328688981087|-16.643054513965|-17.128948826298|-17.199665540572|-17.325184391733||-17.343816067108|-17.409518640713|-17.630297786082|-17.655484190809||-17.655484190809|-17.655484190809|-17.867668682689|-17.867668682689|-18.141298565991|-18.147163905179|-18.21529413757|-18.32060386403|-18.582060408411|-18.667011128331|-18.708901787758|-18.940447490481|-19.005774569806|-19.093638393942|-19.276264585459|-19.346405785838|-19.426435138801|-19.426435138801||-19.426435138801|-19.426435138801|-19.426435138801|-19.426435138801|-19.426435138801|-19.426435138801|-19.60411792579|-19.60411792579|-19.873742271162|-19.907520536406|-19.907520536406|-20.204746091612|-20.449040075932|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|18.665686597849|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.303630639226|18.069868088995|17.614297550292|17.15255320665|16.781171301965|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.678711549075|16.678711549075|16.678711549075|16.678711549075|16.678711549075|16.678711549075|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207||-17.804668464207|-17.804668464207|-17.954631847302|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||141.89374023307|141.89374023307|140.6291649698|140.24518679235|137.9944180234|135.25593617047|133.40170767667|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649||132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.25028409725|130.61620733185|130.61620733185|130.59517906317|130.59517906317|130.59517906317||130.59517906317|130.59517906317|130.59517906317|127.6840872037|125.2773113502|123.08686982419|123.08686982419|122.16034699839|120.31816356891|119.01045129822|118.85050432468|118.34000907766|115.08334282622|114.9131347366|114.9131347366|114.00459201555|111.73916061963||103.71228926541|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|100.64872481879|98.400978036094|98.400978036094|97.941830047157|97.064258557985|94.425334487171|93.959730291599|91.043744978419|91.043744978419||91.043744978419|90.346077406249|90.346077406249|88.763417204046|85.479074433803|83.845080432362|81.844836615927|-102.2035914195|-102.2035914195|-102.2035914195|-106.32379053917|-106.32379053917|-106.32379053917|-106.32379053917|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-108.11323118358|-108.11323118358|-108.58108764389|-109.47537926279|-111.65053771932|-111.65053771932|-111.65053771932|-111.65053771932|-111.65053771932|-111.65053771932|-111.65053771932|-111.65053771932|-111.65053771932|-113.58611026295|-115.59255764758|-116.47911760292|-116.47911760292||-117.75901626968|-119.31279399024|-120.16310614597|-122.34678733626|-123.4624331621|-123.4624331621|-123.4624331621|-123.86654973832|-123.86654973832|-123.86654973832|-126.31111186673|-126.31111186673|-126.31111186673|-126.83290188765|-131.02156207799|118.35006964845|118.35006964845|118.35006964845|115.28174191761||112.75360002835|110.70122030399|-120.62110066835|-120.62110066835|-120.62110066835|-120.62110066835||-120.62110066835|-120.62110066835|-120.62110066835|-120.62110066835|-120.62110066835||-120.6540010817|-121.41833309412|-121.72994554843|-121.72994554843||-121.72994554843|-122.29991381263|-123.02423437542|-124.40587317619|-127.0418612921|-129.11539792614|-130.72322029093|-131.59163733565|121.57692337037|121.57692337037|121.57692337037|121.57692337037|121.57692337037|121.57692337037|121.57692337037|121.57692337037|121.57692337037|121.57692337037||121.57692337037|121.57692337037|121.57692337037|121.57692337037|120.26157463922|119.48630069427|119.48630069427|119.48630069427|119.48630069427|119.48630069427|119.15572361077|-128.23731478503|-128.23731478503|-128.23731478503|-128.23731478503|-128.23731478503|-128.23731478503|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|118.19751303197|118.10111853813|115.53596165152|112.75426326827|111.17781359438|110.36885570471|110.36885570471|110.36885570471|109.27890766|109.27890766|109.27890766|107.67156376149|104.67225778661|102.22496110523|102.22496110523|100.4255095756|100.13418062925|99.607980291046|98.754698373651|97.71304681762|94.508295885544|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-102.04253157394|-102.23947735647|-103.10164282961|97.194711495889|97.194711495889|97.194711495889||97.194711495889|97.194711495889|96.407453114736|96.092132282536|96.092132282536|95.514594714157|94.337166751217|92.535872314585|-99.687722651611|-99.687722651611|-99.687722651611
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||-2.7593914123711|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.2111377431808|2.2111377431808|2.1825812453912||2.1825812453912|2.1200903648454|1.9955615519395|1.9955615519395|1.9709350929118|1.8777113077217|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795||1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.7982201354838|1.7982201354838||1.7710053614375|1.7710053614375|1.7710053614375|1.7710053614375|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599||-2.2626806905649|-2.2979785922261|-2.3094206455782|-2.4165070421699|-2.4165070421699|-2.4622300275171|-2.5380333405958|-2.5808550747643|-2.5808550747643|-2.5808550747643|-2.7251166935773|-2.803462968492|-2.8046811269648|-2.9179790071787|-3.0413655762475|-3.0519801178901|-3.0519801178901|-3.0519801178901|-3.0519801178901|-3.0519801178901|-3.2188666837445|-3.2969339054676|-3.2969339054676|-3.2969339054676|-3.2969339054676|-3.3982598297963|-3.5488999412203|-3.727597033158|-3.727597033158|-3.727597033158|-3.727597033158|-3.799274456915|-3.9497495099535|-4.2247216883225|-4.2913574049785|-4.3603795793707|-4.3603795793707|-4.4678163425851|-5.0634625771231|-5.1019597203872|-5.1019597203872|-5.1321774490831|-5.273247822943||-5.273247822943|-5.273247822943|-5.3347197736001|-5.4030220204698|-5.7083575917733|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126|-5.7112752780126||-5.7112752780126|-5.7112752780126|-5.971417094249|-6.1310190900371|-6.3096165500323|-6.3096165500323||-6.3096165500323|-6.3096165500323|-6.3096165500323|-6.3096165500323|-6.3096165500323||-6.3096165500323|-6.3096165500323|-6.3096165500323|-6.3096165500323||-6.3096165500323|-6.3854851813493|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237||-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4021456259195|-6.9076615194153|-7.0239443831319|-7.0239443831319|-7.0239443831319|-7.0239443831319|-7.0239443831319|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.4880224888224|-8.626691944588|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.9489397659676|-8.9802110343925|-9.0497407796768|-9.0497407796768|-9.0497407796768|-9.4336008366377|-9.4745563463404|-9.7400624968425|-9.8397905197839|-9.8397905197839|-9.8397905197839|-9.9692111376369|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-10.066719257494|-10.066719257494||-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-92.62912777552|-93.056949670042|-93.056949670042|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-94.434006795333|-94.434006795333|-94.434006795333||-94.597229755638|-95.256925263473|-95.256925263473|-95.256925263473|-95.256925263473|-95.256925263473|-95.455472803192|89.334035960603|89.334035960603|89.334035960603||89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|88.847981501715|88.847981501715|88.61525880087|88.495604634158|88.290742331049|88.290742331049|88.290742331049|88.290742331049||88.290742331049|88.290742331049|88.290742331049|88.290742331049|88.290742331049|87.696924747874|87.696924747874|87.696924747874|87.696924747874|87.696924747874|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431||-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-98.176870777073|90.55102043236|90.55102043236|90.55102043236|90.55102043236|90.55102043236|90.55102043236|90.105861240898|88.835481809548|87.923796613272|87.923796613272|87.923796613272|87.923796613272|87.923796613272|87.499673225245|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-94.018105264094|-94.059736682048|-94.059736682048||-94.721694379991|-94.721694379991|-94.721694379991|-94.841917468382|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831|90.806885257831||90.806885257831|89.515263998366|-94.792348010985|-94.792348010985|-94.792348010985|-94.792348010985||-94.792348010985|-94.792348010985|-94.792348010985|-94.792348010985|-94.792348010985||-94.792348010985|-94.792348010985|-94.792348010985|-94.792348010985||-94.792348010985|-94.792348010985|-94.792348010985|-94.792348010985|-95.385164799125|-95.779404708446|-97.810727301241|-98.989009593741|-98.989009593741|-98.989009593741|-99.892785945221|95.446446833478|95.446446833478|95.446446833478|95.446446833478|95.446446833478|95.446446833478|95.446446833478||95.446446833478|94.199849271627|93.642964627844|92.754723525159|90.890082650839|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-97.957440600417|-98.090520683948|-100.35501926919|-103.08061672339|-105.64944792996|-106.48622122087|-106.74135324997|-107.28422209999|-108.52979074342|-108.69586717666|-109.39743256106|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|-109.57973779887|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|103.36596394915|102.91696090546|102.91696090546|102.91696090546|102.91696090546|102.91696090546|102.91696090546|102.91696090546|102.91696090546|102.91696090546|102.65223185052||102.08172338792|100.75234983572|100.2642016743|99.566505786924|98.629109247027|96.771893032721|95.039545810147|93.293279846425|92.231774020984|92.067931149618|91.11037293873
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||-114.98251190279|-114.98251190279|-114.98251190279|-114.98251190279|-115.49168268943|-115.88519908879|-116.69966816343|-117.11051776053|-117.97581766459|-117.97581766459|-117.97581766459|-117.97581766459|-117.97581766459|-122.63381935063|116.46058342632|116.46058342632|116.46058342632|116.46058342632|116.46058342632|116.46058342632||116.46058342632|116.46058342632|116.46058342632|116.46058342632|116.32037133836|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432||116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.15172375944|116.15172375944|115.01024701095|114.73591865826|114.73591865826|114.73591865826|114.73591865826|114.73591865826||114.73591865826|114.73591865826|114.73591865826|114.73591865826|113.62074135992|112.34110227397|111.73728440394|111.05728184503|109.51698003126|109.41358402386|109.24248681167|109.24248681167|109.24248681167|108.04764440446|108.04764440446|107.16488051843|106.15324933381|106.15324933381|105.93582998218|104.7825907171|101.14231940775|94.90797446683|94.90797446683|94.90797446683|94.90797446683||94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-103.00514678479|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291||95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|95.168936469291|93.663592234198|93.663592234198|93.663592234198|92.131535019327|92.131535019327|92.131535019327|91.676149648482|90.878190712866|90.878190712866|90.878190712866|90.878190712866||-95.533335801724|-95.533335801724|-95.533335801724|-95.533335801724|-95.533335801724|-95.533335801724||-95.533335801724|-95.533335801724|-95.533335801724|-95.533335801724|-97.040930770905||-97.578808068204|-97.952011372168|-98.851402575793|-99.375959593354||-99.375959593354|-99.427458240256|-100.38900762318|-100.66199033259|-102.00418342482|-102.61187642295|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654||97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.13407500624|96.206191840429|94.663011643106|94.663011643106|94.663011643106|94.663011643106|94.663011643106|94.464925055659|94.464925055659|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|91.926924864441|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|90.568771681545|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.310326780405|89.310326780405|89.310326780405|89.310326780405|89.310326780405|89.310326780405|89.310326780405|88.853696202268|88.203554523244||87.390061683406|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||-8.4055483322236|-8.9255033842825|7.4206000247759|7.4206000247759|7.4206000247759|7.4206000247759|7.4206000247759|7.4206000247759|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275||6.6246695172916|6.4040773325639|6.2261971559213|6.1179965924227|6.1179965924227|6.1179965924227|6.1179965924227|6.1179965924227|5.7690630169935|5.6873417278654||5.6873417278654|5.6208463599463|5.6208463599463|5.6208463599463|5.6208463599463|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448||5.6151734287448|5.6151734287448|5.6151734287448|5.5201035798598|5.4669800939148|5.4669800939148|5.241088807802|4.8967652455752|4.8564059354403|4.7271623189293|4.6096691616203|4.4585210490917|4.3616517104532|4.3616517104532|4.3616517104532|4.2431909285017|4.177934192069|4.1282602399009|4.1273282732586|3.9522312709601|3.8599795311591|3.8074263959634|3.8074263959634|3.7704736291819|-4.5989172987811||-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.7924080350523|-5.0530034412416|-5.2584611620766|-5.2584611620766|-5.2916234032161|-5.4381926342124|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.6369190453898|-5.7249099412904|-5.7598998192666|-6.1326667604311|-6.1516638314116|-6.1516638314116|-6.2093485235492|-6.246390431821|-6.246390431821|-6.246390431821|-6.246390431821|-6.4879339201579|-6.5510975513452|-6.5510975513452|-6.5510975513452|-6.7442750305593|5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302||5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302|5.8170755241302|5.6560846461665|5.6560846461665|5.6418695025252|5.6418695025252|5.467632802836|5.4673864798682|5.4673864798682|5.2595437027834|5.2595437027834|5.2595437027834||5.2595437027834|5.2106041089056|4.9334490448632|4.7022866270773|4.7022866270773|4.7022866270773||4.7022866270773|4.7022866270773|4.487540856758|4.4244900453523|4.3888776024663||4.3572616493866|4.3572616493866|4.3572616493866|4.2530238682429||-5.0525032515491|-5.0525032515491|-5.1707812939711|-5.2430906201543|-5.4092005519008|-5.511778516674|-5.5369760936101|-5.6583066456406|4.9860266201245|4.9860266201245|4.9860266201245|4.9860266201245|4.9860266201245|4.9860266201245|4.9860266201245|4.9860266201245|4.9860266201245|4.9633129959358||4.9287034278725|4.8491147365409|4.8367940415098|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.8009427963246|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-6.0043494863132|-6.0488383419888|-6.1492425476596|-6.1643054263441|-6.1643054263441|-6.2585121722683|-6.2585121722683|-6.2915666867907|-6.2915666867907|-6.2915666867907|-6.2915666867907|-6.345979828483|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3885932232548|-6.3885932232548|-6.5181920262425|-6.5181920262425|-6.5181920262425||-6.6191912726394|-6.6580714507152|-6.6580714507152|-6.7887013536084|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|242.92166311769|242.92166311769|242.92166311769||242.92166311769|242.92166311769|242.92166311769|242.92166311769|241.4062960151|237.6075467537|236.70561762775|236.70561762775|235.52179475322|232.6547714394||227.80030231141|223.94330846114|223.94330846114|223.19784653234|222.72223175825|222.72223175825|222.72223175825|222.72223175825|222.72223175825|220.36030121712|219.32699501148|218.50626514713|218.50626514713|218.06252106869|216.60475210839|209.20138353433|206.60878432845||206.60878432845|206.60878432845|206.60878432845|206.60878432845|206.60878432845|204.3487046941|199.75634614448|198.63260943283|198.63260943283|198.63260943283|198.63260943283|198.63260943283|196.08895944875|194.12283714074|194.12283714074|191.84318805026|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555||-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-215.84254813732|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|197.66232447516|195.68962426423|195.68962426423|195.68962426423|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|194.95027288063|186.67252915285|-188.56081398533|-188.56081398533|-188.56081398533|-188.56081398533|-188.56081398533|-188.56081398533|-188.56081398533||-190.55145866128|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.95750920632|178.26334420684||-189.75240298523|-189.75240298523|-189.75240298523|-189.75240298523|-189.75240298523|-189.75240298523||-189.75240298523|-191.36169487915|-195.21286494955|-198.28471149586|-198.42690111953||-199.15855985608|-199.15855985608|-200.94091930352|-201.65293211291||-201.65293211291|-201.65293211291|-201.70201240731|-201.70201240731|-205.21779183494|-210.68769556505|-210.68769556505|-210.68769556505|-210.68769556505|-210.68769556505|-210.68769556505|-214.42299341076|203.14075662048|203.14075662048|203.14075662048|203.14075662048|203.14075662048|203.14075662048||203.14075662048|203.14075662048|203.14075662048|203.14075662048|202.11555779147|200.46775194516|200.46775194516|200.46775194516|200.46775194516|200.46775194516|195.82973296234|192.96946805821|192.96946805821|-203.58785646199|-203.58785646199|-203.58785646199|-203.58785646199|-203.58785646199|-203.58785646199|-203.68015986282|-204.93547315753|-204.93547315753|-206.71052922316|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.2982910714|196.2982910714|196.2982910714|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|193.73653382987|192.05934365293|191.35258551022|191.35258551022|190.23787594262|188.1489501576|184.9392759116|184.25672585085|184.25672585085|184.1818659447|184.1818659447|184.1818659447|184.1818659447|184.1818659447||184.1818659447|183.79594195136|181.09559544953|181.09559544953|181.09559544953|180.55622004837|179.58135031958|176.96136121246|-189.91531549971|-189.91531549971|-189.91531549971
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||-11.724266662835|-11.724266662835|-12.01194057491|-12.072206497486|-12.12543947751|-12.12543947751|-12.12543947751|-12.12543947751|-12.12543947751|-12.12543947751|-12.142710394933|10.452355785701|10.452355785701|10.452355785701|10.452355785701|10.452355785701|10.452355785701|10.181821899479|10.181821899479|10.181821899479||10.181821899479|10.181821899479|10.181821899479|10.181821899479|10.181821899479|10.181821899479|9.6314576255674|9.2288420583799|9.1506446451511|9.1506446451511||9.1506446451511|9.1506446451511|9.1506446451511|9.1506446451511|9.1506446451511|9.1506446451511|9.0935494734806|8.7533327555173|8.6755588292538|8.5316407885889|8.5316407885889|8.1529343091492|8.0465937149794|7.8716570433608|7.8716570433608|7.8561343552508|7.8561343552508||7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.4784821273925|-8.9477973246969|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-9.101241217933||-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|6.7007133372463|6.7007133372463|6.7007133372463|6.7007133372463|6.7007133372463|6.7007133372463|6.7007133372463|6.7007133372463|6.5453947566208|6.5453947566208|6.5453947566208|6.5453947566208|6.5453947566208|6.5453947566208||6.5453947566208|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3365216804341|6.3336197024025|6.3336197024025|6.3336197024025|6.3336197024025|6.1417999141125|6.01526621897|5.8062134231238||5.8062134231238|5.8062134231238|5.8062134231238|5.8062134231238|5.8062134231238|5.8062134231238||5.8062134231238|5.8062134231238|5.8062134231238|5.3452371982633|5.2822834506908||5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908||5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.2822834506908|5.1947040044907|4.9684264363907|4.9684264363907|4.9684264363907|4.9684264363907|4.8118626477611|4.5126253369||4.2929170664313|4.1799077254934|3.8993420846377|-5.5601951007595|-5.5601951007595|-5.6854947545517|-5.8072163505012|-6.2213514825431|-6.6214149112622|5.0888358450013|5.0888358450013|5.0888358450013|5.0888358450013|4.8059288766735|4.7279766695094|4.6435854320606|4.4148583889106|4.4148583889106|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.161819258939|3.9987665782903|3.9987665782903|3.9987665782903|3.9987665782903|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.8770401743789|3.8770401743789|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422||3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1254926975994|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6843801095412|-1.6843801095412|-1.6843801095412|-1.6843801095412||-1.6843801095412|-1.6843801095412|-1.6843801095412|-1.6843801095412|-1.7212100053919|-1.7212100053919|-1.7575055388492|1.2998940137866|1.2998940137866|1.2998940137866||1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.1367988948295|0.90506033964478|0.90506033964478|0.84284489096892|0.79427209101001|0.73591184092223|0.73591184092223|0.73591184092223|0.73591184092223||0.73591184092223|0.73591184092223|0.73591184092223|0.66719093667864|0.60919548126723|0.59764448232974|0.59764448232974|0.59764448232974|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.53679360875847|0.50255959706573|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838||-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.70583715120293|-0.70832248668253|-0.70832248668253|-0.70832248668253|-0.75258330714238|-0.80736758324319|-0.84630840258261|-0.87316489039151|-0.89429584907886|-0.89429584907886|-0.89429584907886|-0.89429584907886|-0.94257869839003|-0.98960208560864|-0.98960208560864|-1.0386134680315|-1.047914944998|-1.0820610444983|-1.1294011750972|-1.1645401792565|-1.1794995166446|-1.1794995166446|-1.1794995166446|-1.2305105999206|-1.2619229041972|-1.334075423682|-1.4072616029716|-1.4680073017253|-1.4944412613538|-1.4944412613538|-1.4944412613538|-1.6069568753935|-1.6287410127562|-1.7346510429174|-1.7346510429174|-1.7346510429174|-1.7346510429174|-1.7346510429174||-1.7346510429174|-1.7346510429174|-1.7346510429174|-1.7523621937732|-1.7919580628585|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8353595351282|-1.8503994450639|-1.9211782920594|-1.9211782920594||-1.9626399117039|-1.9626399117039|-1.9801554897678|-1.9917894645148|-2.0080628518089|-2.0080628518089||-2.0080628518089|-2.0080628518089|-2.0080628518089|-2.0080628518089|-2.0080628518089||-2.0080628518089|-2.0080628518089|-2.1132874265405|-2.1132874265405||-2.1730971617933|-2.2906635186667|-2.4224039273787|-2.5298932346291|-2.7215480244366|1.9731179554813|1.9731179554813|1.9731179554813|1.9731179554813|1.9731179554813|1.9731179554813|1.9731179554813|1.9731179554813|1.9731179554813|1.9731179554813|1.8145755352304|1.7495687337305|1.7495687337305||1.7495687337305|1.7017430300608|1.7008254919996|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.9323568235837|-1.9692853833793|-2.0124765173886|-2.0124765173886|-2.0124765173886|-2.0359379778424|-2.0359379778424|-2.0359379778424|-2.0359379778424|-2.0359379778424|-2.0549310655637|-2.0771456064167|-2.0973839893807|-2.1865377442559|-2.2613768914056|-2.2613768914056|-2.2613768914056|-2.2679187698179|-2.2974460317536|-2.2974460317536|-2.3219698688844|-2.3219698688844|-2.3219698688844|-2.457744302734|-2.5591604338579|-2.5861503930547|-2.609611587575||-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||-4.082837374797|-4.1512082238888|-4.2063813761313|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979||-4.2797069772979|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.388442228373||-4.4854914591667|-4.5874906299243|-4.6404618154775|-4.6597350317914|-4.7380390651445|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7886730178137|-4.8124143529754|-4.8590712468736|-4.8665325780112||-4.8665325780112|-4.9643973133518|-5.0318859971843|-5.0820954284494|-5.1434393681227|-5.2234884409042|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278||-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.5924448850711|-5.7460498945536|-5.7992220075728|-5.8235799374185|-5.939460893693|-6.0622897901165|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.1595215888686|-6.1595215888686|-6.1595215888686|-6.3132683537478|-6.3377981475188|-6.3472758455623|-6.404250370667|-6.404250370667|-6.404250370667|-6.404250370667|-6.404250370667|-6.404250370667|-6.404250370667|-6.404250370667|-6.404250370667|-6.404250370667|-6.4952782913552|-6.664475816765|6.0553693812098|6.0553693812098||6.0141471202191|6.0141471202191|6.0141471202191|6.0141471202191|6.0141471202191|6.0141471202191|6.0141471202191|6.0141471202191|6.0141471202191|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922||-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-6.928099392922|-7.1267773035183||-7.3589192367278|-7.3725068408463|-7.3725068408463|-7.3725068408463|-7.3725068408463||-7.3725068408463|-7.4533408304291|-7.4627886086912|-7.4627886086912||-7.4627886086912|-7.4627886086912|-7.4627886086912|-7.4690653516419|-7.576316828371|6.7164639808758|6.7164639808758|6.7164639808758|6.7164639808758|6.7164639808758|6.7164639808758|6.2641531187349|6.2641531187349|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592||6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.1411031433995|6.1411031433995|6.1411031433995|5.8240033199451|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1894673026773|-5.2577414156301|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825||4.6822136395727|4.6822136395727|4.6429110758309|4.6429110758309|4.6429110758309|4.5754792152515|4.5563320331945|4.5563320331945|4.5081464905622|4.4871590585379|4.4871590585379
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||-26.454354728794|-27.264449293454|-28.494943706018|-29.356604249193|-29.381795738599|-29.381795738599|-30.404773975369|27.536639980744|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.476422572613|-29.299800103078|-29.299800103078||-29.299800103078|-29.299800103078|-29.299800103078|-29.299800103078|-29.976728148384|-29.976728148384|-30.003586975648|-30.051034640768|-30.051034640768|-30.941149922984||27.943234942702|27.943234942702|27.943234942702|27.943234942702|27.943234942702|27.943234942702|27.425538829463|-30.001318408815|-30.001318408815|-30.001318408815|-30.001318408815|-30.001318408815|-30.001318408815|-30.44993236525|-30.915798500822|-30.915798500822|-30.915798500822||-30.915798500822|-31.357831561616|-32.088702718473|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315||-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.549424815032|-33.522216028476|-36.126905965037|-37.304867343189|-37.304867343189|-37.48949748066|-37.489720779292|-37.763578474116|-38.196752190139|-38.602224587893|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-40.448817059639|-40.514798479216|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922||-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-40.908712350922|-41.542794783416|-41.542794783416|39.483795492366|39.483795492366|39.428053052905|39.40839042452|39.169127580438|39.169127580438|39.169127580438||-41.158434222974|-41.158434222974|-41.158434222974|-41.158434222974|-41.158434222974|-41.158434222974||-41.358817973443|-42.122018512431|-42.193572484346|-42.193572484346|-42.317438561692||-42.317438561692|-42.317438561692|-42.759829972805|-42.759829972805||-42.759829972805|-42.759829972805|-42.759829972805|-42.903634467193|-43.266241443921|-43.266241443921|-43.266241443921|-43.792519451036|-44.481244485526|-44.901657547056|-45.177728585008|-45.177728585008|-45.177728585008|-45.530808903115|-45.976553256133|-46.486836867001|-46.486836867001|-46.486836867001||-46.486836867001|-46.486836867001|-46.486836867001|-46.486836867001|-46.486836867001|-46.486836867001|-46.560374211897|-47.210971355029|-47.4849695625|-47.885957764486|-48.13781022904|-49.082345219428|-49.922048590773|-50.315691519167|-50.315691519167|-50.315691519167|-50.315691519167|-50.893129084271|-51.927365750915|-52.046238655124|-52.4046156189|-52.4046156189|-52.607352179637|-53.091499878688|-54.151376673374|-54.151376673374|-54.512995345497|-55.266661757787|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|51.950719354189|51.950719354189|51.950719354189|51.950719354189|51.950719354189|50.880522301502|50.070829288836|50.070829288836|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.383903464997|-53.878502909038|-54.011174998281|-54.011174998281|-54.234639098906|-54.689843953658|-54.689843953658||-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.135162084276|3.135162084276|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259||-3.3448075934722|-3.3482810298693|-3.3482810298693|-3.3867346092608|-3.5177938854856|-3.5642154918956|-3.5919061354848|-3.6810067949529|-3.6816741689307|-3.764082456547||-3.8145360956788|-3.8627012184593|-3.9613348764811|-3.9613348764811|-4.1298165898228|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3670471400377|-4.5670302411315|-4.7759224331376|-4.9721359186699|-5.2451512077704||-5.3085012810379|-5.3927791269786|3.6993122768545|3.6993122768545|3.6993122768545|3.6993122768545|2.7467188555693|2.7467188555693|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824||-3.2947089805469|-3.3468989017125|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.5199691624853|-3.6869879532095|-3.7967643261217|-3.8414047824302|-3.8926719545169|-4.0785244834471|3.2066906261129|3.2066906261129|3.2066906261129|3.2066906261129|3.2066906261129|3.2066906261129|3.0919339841917|-3.9872900572655|-3.9872900572655|-3.9872900572655|-3.9872900572655|-3.9872900572655|-3.9872900572655|-4.1220833291872|-4.2766925483129|-4.367739076202|-4.367739076202|-4.367739076202|-4.7005768029611|-4.7353963817403|-4.8203349424053|-4.8203349424053|-4.8375945171436|-5.0084383841709|-5.0560011788019|-5.0560011788019|-5.0560011788019|-5.0560011788019||-5.0560011788019|-5.0560011788019|-5.0560011788019|-5.1716681237362|-5.2856978305338|-5.4210084950657|-5.5691762804688|-5.6563608790813|-5.6563608790813|-5.6563608790813|-5.6563608790813|-5.6563608790813|-5.6563608790813|-6.026684220784|-6.3547046009624|-6.3574459307255|-6.3574459307255|-6.3574459307255|-6.3574459307255||-6.3574459307255|-6.4971622088289|-6.6324024309423|-6.7693360237839|-6.7767621575199|-6.9908468787761||-7.2578852778112|-7.3251013423171|-7.3251013423171|-7.3251013423171|-7.3251013423171||-7.3353242247285|-7.3353242247285|-7.3353242247285|-7.3353242247285||-7.3353242247285|-7.4189713629287|-7.4952462417331|-7.5145458096097|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705||-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.8318937516428|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.1074514980524|6.1074514980524|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.9803908128331|-7.048767489282|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.3608213701848|-7.3803014533392|-7.6818100180199|-7.6818100180199|-7.6818100180199||-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||-2037.2434492229|1936.9363316037|1936.9363316037|1936.9363316037|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1897.3650893305|1897.3650893305||1890.8076318199|1890.8076318199|1890.8076318199|1890.8076318199|1883.5612752101|1882.6671474999|1882.6671474999|1882.6671474999|1869.483781239|1861.6225431193||1849.5877988327|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1836.6395825149|1836.6395825149|1834.2191275081|1834.2191275081|1826.6559573766|1809.3831802037|1809.3831802037|1809.3831802037||1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1784.3614586356|1775.5431273251|1765.1295503808|1752.8889535481|1735.3963361906|1729.4353618806|1713.2709804316|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142||-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1887.5262140232|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1955.0052531908|-1962.324833732|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1969.1637945885|-1972.9569980562|-1989.4483205942|-2004.5042714175||-2017.5733291901|1879.5017412018|1879.5017412018|1879.5017412018|1879.5017412018|1879.5017412018|1845.5572935553|1768.551445693|1746.5994388993|1741.4924147941|1741.4924147941|1741.4924147941|1741.4924147941|1741.4924147941|1730.8381363923|1716.8319177688|1702.7276232045|1699.8026176339|1698.5295876271||1681.4862239367|1660.0980694566|-1755.4627854689|-1755.4627854689|-1755.4627854689|-1776.7231158531||-1795.085654713|-1804.0859506515|-1804.0859506515|-1804.0859506515|-1804.0859506515||-1804.0859506515|-1804.0859506515|-1804.0859506515|-1804.0859506515||-1804.0859506515|-1804.0859506515|-1804.0859506515|-1804.0859506515|-1809.4973222842|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789|1686.7394469789||1684.526028056|1652.7805544481|1647.8155791611|1613.1224968534|1613.1224968534|1613.1224968534|1613.1224968534|1613.1224968534|1613.1224968534|1593.1677034808|1572.4340649889|1572.4340649889|1568.7942790241|1564.5963994365|1544.4226351161|1532.0989958863|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411||-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268||233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268||233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|232.8618426408|232.8618426408|232.8618426408|232.8618426408||232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|231.57260503654|228.89011626646|224.70068036632|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911||-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|230.47558001502|230.47558001502|230.47558001502|228.92166773718|228.92166773718|228.92166773718|228.82434364867|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.08353203862|-242.98548761178|-242.98548761178|-242.98548761178|-242.98548761178|-242.98548761178|-242.98548761178|-242.98548761178|-243.95997986053|-247.39841941814|-247.39841941814||-248.73102425447|-248.83725578378|-250.82138900834|-251.48598988937|-251.79009329271|-251.79009329271|-251.79009329271|-251.79009329271|-251.79009329271|-252.87120571613|-255.41412841478|-258.54180433131|-262.210898313|-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527||-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527||-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527|-263.66098996527||-264.90977644488|-264.90977644488|-266.1730339744|-267.76100862962||-267.76100862962|-267.76100862962|-267.76100862962|-267.76100862962|-268.10528753579|-275.74920186268|-280.88911257041|-285.34651491656|-288.12314392036|-288.12314392036|-290.61851772672|270.2355817894|270.2355817894|270.2355817894|270.09259444155|270.09259444155|268.34042338282|268.34042338282||265.29436046713|259.60873086842|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.57788854234|263.53957615304|260.24813527737|260.24813527737|258.76763057349|255.95442665504|255.95442665504|251.46251876882|251.46251876882|251.46251876882|251.46251876882|251.26610597938|251.26610597938|251.26610597938|251.26610597938|250.19010961685|247.02138428035|247.02138428035|247.02138428035|247.02138428035|247.02138428035|247.02138428035|246.7365458204|246.18450532508|243.75029165395||243.75029165395|243.75029165395|240.25865027251|239.40204797926|239.40204797926|237.24449355009|232.87442829215|230.87926977755|230.87926977755|229.15919196474|225.59410272558
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||-179.23247029755|-181.71357681987|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638||173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638||173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.11729295299||173.11729295299|173.11729295299|173.11729295299|173.11729295299|170.73134970715|170.02538781752|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-183.01212392766|-184.6341006935|-184.6341006935|-184.6341006935|-184.6341006935|-184.6341006935|-184.6341006935|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368||-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.67686763932|-186.67686763932|-188.67151807336|-190.75946737426|-191.01493757188|-191.21158043692|-191.21158043692|-191.21158043692|-191.21158043692|-200.60091799442|177.69342360293|174.35992192996|169.14330372546|169.14330372546|169.14330372546|165.77756166165|-175.91266016844|-175.91266016844|-175.91266016844|-175.91266016844|-175.91266016844|-175.91266016844|-175.91266016844|-175.91266016844|-176.79128938122||-178.45810175388|-179.44761962028|-179.44761962028|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585||-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585|-180.38943150585||-180.38943150585|-180.38943150585|-180.38943150585|171.49552181536|171.49552181536||171.49552181536|171.49552181536|171.49552181536|171.49552181536||171.49552181536|171.49552181536|171.49552181536|171.49552181536|171.49552181536|171.49552181536|171.49552181536|171.49552181536|171.19835099439|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979||-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-180.59659281931|-182.17900012557|-182.58277218678|-184.30958316435|-186.36584459532|-186.74371408079|-189.31031747565|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.2919736949|176.77042969257|176.77042969257|175.50881839891|175.04034885985|173.40756241179|173.40756241179|173.40756241179|173.40756241179|173.40756241179|171.54562480026|169.08625483042|168.42306682276|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|165.89382552421|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486||-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.22380187084
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||139.85092155802|139.85092155802|139.85092155802|139.85092155802|139.85092155802|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791||139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791||139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791||139.84480923791|139.84480923791|139.84480923791|139.84480923791|138.20645681112|137.30106190276|135.68034350686|134.71315751929|133.74962092394|131.43346586221|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817||-149.44218178572|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-152.01983226507|-153.30648510952|-162.56192878108|-165.06513722941|-165.06513722941|-165.06513722941|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-166.24254337804|-170.91087549545|-171.99319180756|-173.60632355245|-173.663139688|-174.1026572773|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898||158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.95518536898|158.85535738611|158.85535738611|158.7659420718|149.05937668894|136.3282074091|135.93855795564|135.63896152379||-142.03624119709|-142.03624119709|-142.03624119709|-142.03624119709|-142.03624119709|-142.03624119709||-142.22414572979|-142.83961087625|-143.6710366781|-143.6710366781|-144.02003974114||-144.02003974114|-144.02003974114|-144.02003974114|-144.02003974114||-144.02003974114|-144.02003974114|-144.02003974114|-144.02003974114|-146.06151876619|135.04295360669|135.04295360669|135.04295360669|135.04295360669|135.04295360669|134.48163189289|134.48163189289|134.48163189289|134.48163189289|134.48163189289|134.48163189289|134.48163189289|134.48163189289||134.48163189289|134.48163189289|134.48163189289|130.67792134149|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.42425102021|127.85472132128|-141.33796504767|-141.33796504767|-141.33796504767|-141.33796504767|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-144.08617372532|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|131.46502670839|131.46502670839|131.46502670839|129.06475474652|126.76139097541|-139.05818986379|-139.05818986379|-139.05818986379|-139.196329429|-140.23146642827|-141.62880594624|-142.44265537673|133.27758749384|133.27758749384|133.27758749384||133.27758749384|133.27758749384|133.27758749384|133.27758749384|133.27758749384|131.98843509244|130.17592483743|130.17592483743|130.06707227063|130.06707227063|128.84535638306
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||37.927248539688|37.927248539688|37.712713152982|37.712713152982|37.519126369796|37.154911197068|37.154911197068|37.139899744857|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.31974100935|36.31974100935|36.30998840876||36.30998840876|35.558598842307|35.179995014404|35.179995014404|35.179995014404|35.069992120768|34.982238879102|34.982238879102|34.982238879102|34.982238879102||34.982238879102|34.982238879102|34.982238879102|34.982238879102|34.982238879102|34.982238879102|34.865264802396|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001||34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.40415784391|34.40415784391|34.310163798551|34.310163798551|34.104069090133|33.468411922725|32.050736851463|31.620818927298|30.635351845964|30.19650363629|30.190281546833|29.488090794088|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852||-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-34.830549067787|-35.489562416997|-35.489562416997|-35.489562416997|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-36.25497765028|-36.25497765028|-36.327754809718|-36.96139338531|-37.45599283684|-37.896104966145|-38.512057580928|-40.101862459982|-40.101862459982|-40.679291969763|37.434228949949|37.434228949949|37.434228949949|37.434228949949|37.434228949949|37.434228949949|36.651363855385||36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.603413749604|36.421118933694|36.421118933694|36.421118933694|36.421118933694|36.421118933694|36.421118933694|35.921798925418||-38.025530357467|-38.025530357467|-38.025530357467|-38.025530357467|-38.025530357467|-38.315589184349||-38.473989110065|-38.63642680547|-38.63642680547|-38.63642680547|-38.63642680547||-38.63642680547|-38.63642680547|-39.094901297865|-39.094901297865||-39.094901297865|-39.094901297865|-39.094901297865|-39.527945013375|-40.248827055131|37.904718497365|37.904718497365|37.904718497365|37.904718497365|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835||-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-40.414015898479|37.872166625219|37.872166625219|37.872166625219|37.872166625219|37.872166625219|37.733520710421|37.635576897145|37.156750870281|34.988646260669|34.988646260669|34.822940976277|34.760488464717|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.261401018622|32.926556729743|32.658394865934|32.524881844988|32.499312194708|32.315347654426|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.714616072192|31.714616072192|31.714616072192|31.714616072192|31.714616072192|31.714616072192|-33.983683784355|-33.983683784355|-33.983683784355|-33.983683784355|-33.983683784355|-33.983683784355|-34.419371401325|-34.792356900656|-35.316506734914|-35.718898949166|-35.927665694047|-36.637960627663||-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367
00699|101911|/equities/sabre-corpo|R1000GROWTH||-3.3081736242421|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655||2.9433140406775|2.8609043767902|2.7830993655492|2.7094880743346|2.6805423678647|2.6233804956289|2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724||2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724|2.5432335819078|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669||2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4248842089818|2.2404270270849|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703||-2.7517552201386|-2.8119725060061|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8422057648549|-3.0991175064389|-3.2579083452561|-3.3493425062341|-3.4726029028542|-3.7456698539132|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.9893004808172|-4.154222690766|-4.3771919671087|3.789668271009|3.789668271009|3.789668271009|3.789668271009|3.789668271009|3.789668271009|3.789668271009|3.789668271009|3.789668271009|3.789668271009|3.7690759997278|3.3314735073413|-3.6686620925035|-3.6686620925035||-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035||-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.6686620925035|-3.7879579303625||3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319||3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319||3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|3.3625167052319|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293||-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-4.0268939568427|-4.1210619886007|3.6238963498712|3.5648102821686|3.5648102821686|3.4177892673654|3.3090379755412|3.2888422587088|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.2102561119522|3.1119513647783|2.9368902993454|2.9309892866626|2.8594915299442|2.8594915299442|2.8594915299442|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2958980189921|-3.3309422452319|-3.3596580248264|-3.4279533603884||-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4677025624415|-3.4677025624415|-3.4987565079538|-3.4987565079538
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|97.687262543081|96.124090203575|95.506860228625|95.506860228625|95.506860228625|95.506860228625|95.506860228625|95.180102867657|95.180102867657|93.546623595085||92.572203300095|91.665088093134|91.665088093134|91.665088093134|90.088292664788|89.220929855|87.852609574675|87.639571229483|87.157430680524|87.157430680524||87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|85.189923215719|84.040471528207|82.347400534917|82.347400534917||82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|81.84488875421|79.705435085651|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366||-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-88.237173853811|-91.859637377987|-92.329552339441|-92.329552339441|-92.329552339441|-95.791168503106|-96.77879662441|-97.688661627491|-99.278515343886|-99.538182729008|-99.538182729008|-99.538182729008|-99.538182729008|-99.538182729008|-99.939448902051|-99.939448902051|-101.80646469531|-103.94210340282|-103.94210340282|-104.18594795712|-104.18594795712|-106.68258175859|-108.91481150531|-109.00701161384|-113.16645179911|-113.16645179911|-113.16645179911|-113.16645179911|-113.16645179911|-113.16645179911|-114.69999923887|-119.37538571028|-126.99651595915|112.67887420825||109.80280669293|109.80280669293|109.80280669293|109.80280669293|109.80280669293|109.56506668816|109.02054048082|109.02054048082|109.02054048082|109.02054048082|109.02054048082|108.59643327418|104.97131773303|103.80391023847|103.80391023847|103.80391023847|103.80391023847|103.80391023847|100.0260100706||97.921122588893|-113.22894641402|-113.22894641402|-113.22894641402|-113.22894641402|-114.36730395929||-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929||-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929||-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-114.36730395929|-116.38885859163|-116.38885859163|-116.38885859163|-122.50601172256|103.86200987295|103.86200987295|103.86200987295||101.83787924929|101.20925190365|99.567837740707|97.398987056732|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|91.316270847673|89.596413527987|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.184773898826|87.184773898826|87.184773898826|87.184773898826|86.426693254827|85.745213727287|85.155239136276|83.798597774458|83.798597774458|83.214828130881|81.070919908064|80.736617410812|80.736617410812|80.736617410812|79.07527686504|79.07527686504|79.07527686504|79.07527686504|78.606884759306|78.365429341395|77.363257977255|75.156951053151|74.842163835641|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888||74.522346428888|73.403999677253|73.319022218648|73.319022218648|73.319022218648|72.417367778514|72.417367778514|72.417367778514|72.417367778514|72.417367778514|72.417367778514
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|113.13770658413|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|108.94420314199|108.35603669948|108.35603669948||108.35603669948|108.35603669948|106.34392880143|104.41259846497|104.41259846497|102.53397559|102.53397559|102.53397559|102.53397559|102.53397559||102.53397559|102.53397559|102.53397559|102.53397559|102.53397559|102.53397559|102.53397559|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877||100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|99.555730733103|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859||-107.64725058542|-108.31788701996|-108.5556542142|-108.5556542142|-108.5556542142|-109.62549529053|-109.62549529053|-110.00333293253|-112.19486805515|-112.19486805515|-112.19486805515|-114.88153512298|-114.88153512298|-114.88153512298|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-116.07787108483|-118.52400823363|-118.52400823363|-119.96316514487|-119.96316514487|-119.96316514487|-119.96316514487|-119.96316514487|-121.74407180674|-122.67535807167|-123.48137089329|-123.48137089329|-123.48137089329|-123.48137089329|-125.9876348345|-127.11959561689|-127.13930500198|-133.30971779924||-133.30971779924|-133.30971779924|-133.30971779924|-137.24301979388|-137.91335458055|-141.11789035019|128.20732833591|128.20732833591|128.20732833591|128.20732833591|128.20732833591|128.20732833591|128.20732833591|128.20732833591|127.37591840654|126.21759893568|126.21759893568|126.21759893568|126.21759893568||-135.19410878646|-135.19410878646|-135.19410878646|-135.19410878646|-135.19410878646|-135.19410878646||-135.19410878646|-135.19410878646|-136.99672878516|-136.99672878516|-136.99672878516||-136.99672878516|-136.99672878516|-137.96399674628|-137.96399674628||-137.96399674628|-137.96399674628|-137.96399674628|-137.96399674628|-144.39439249275|-147.86441050898|-149.58083036665|-149.58083036665|-154.77647058968|-159.6961284479|-162.40345550472|153.91131433265|153.91131433265|153.91131433265|153.91131433265|153.91131433265|153.91131433265|153.91131433265||153.33368761028|151.80578398956|151.80578398956|144.66309457635|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|140.29377286094|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-158.94112948623|-158.94112948623|-158.94112948623|-158.94112948623|-160.35264777306|148.35148235452|148.35148235452|147.48343333654|147.48343333654|145.43130471366|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|141.82218764518|141.82218764518|140.96056418325|140.96056418325|140.96056418325|139.40183421975|139.40183421975|139.40183421975|137.77949282202|137.5261161225|136.30820458653|135.70647592812|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078||133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|131.81702908515|-142.42147884159|-142.42147884159|-142.42147884159|-142.42147884159|-142.42147884159
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||111.58707222707|111.58707222707|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-121.13219259895|-121.56308278682|-122.20925849943|-123.79667434724|-124.5199182302|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652||-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-126.04579832602||-126.19519109249|-127.83480993377|-129.0307287228|-129.78645218874|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.30740672705|-130.78326189071|-130.78326189071|-130.78326189071|-130.78326189071||-130.78326189071|-131.4294556727|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.98874751332|-138.10194536053|-140.76577489468|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529||-143.13286451204|-143.13286451204|-144.5771413106|-144.5771413106|-144.5771413106|-144.5771413106|-144.5771413106|-144.5771413106|-145.18626502027|-145.93307943332|-149.04858722387|-149.04858722387|-149.04858722387|-149.04858722387|-150.62009789876|-152.13314726828|-152.13314726828|-153.44384781146|-153.44384781146|-153.44384781146|-153.44384781146|-155.09092817418|-155.09092817418|-155.09092817418|-155.16881338879|-155.20089898424|-156.52866559908|-156.64126647478|-156.64126647478|-156.64126647478|-156.64126647478|-156.64126647478|-156.64126647478|-158.04984000296|-158.04984000296|-169.87148987552|-178.3594102792|-178.3594102792|-178.3594102792|-178.3594102792|-178.3594102792|-178.3594102792|-178.3594102792||-178.3594102792|-178.3594102792|-179.74184946793|-181.36899984962|-182.47764628338|-184.14127480109|-186.98446460917|-187.53996230446|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881||-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881||-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881||-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881||-188.05989846881|-188.05989846881|-188.05989846881|-188.05989846881|-189.85016472799|-192.9263033653|-193.43394245314|-195.88680017445|-198.12121813003|-199.43982359771|-200.78198207091|-200.87729657961|-200.87729657961|-202.04254758438|-202.90386027849|-205.93672328035|-206.04332806163|-206.04332806163||-206.04332806163|-206.04332806163|-206.04332806163|-206.04332806163|-206.04332806163|-206.29981736665|-208.91645526362|-209.14818727765|-209.14818727765|-211.02834661574|-214.88483638863|-218.02981800614|-218.42369593049|-218.88248844572|-222.41773754168|-227.0619311444|-228.04780212039|-228.04780212039|-228.04780212039|-228.04780212039|-246.53205478104|-246.53205478104|-246.53205478104|-246.53205478104|-247.04974377649|-247.04974377649|-247.04974377649|-247.04974377649|-247.04974377649|-247.04974377649|-247.43542432633|-247.43542432633|-247.43542432633|-247.43542432633|-247.43542432633|-247.43542432633|-247.47492164866|-248.58935233505|234.16354467627|234.16354467627|234.16354467627|234.16354467627|234.16354467627|234.16354467627|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.1312994635|233.1312994635|233.1312994635|233.1312994635|233.1312994635|232.98150044801|232.98150044801|232.98150044801|232.46332996556||230.51369887666|229.39883423272|229.39883423272|229.39883423272|229.39883423272|226.79037136969|225.96708302958|222.87881136452|222.1707862275|222.09226305145|220.98765820549
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-93.710900721413|-94.908775578452|-95.926417733247|-96.089912627598|-97.36017589929|-98.71019469767|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509||-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.881351315226||-100.76705788158|-102.29283871676|-105.10426844519|-106.32868228809|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998||99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.114162963783|99.114162963783|98.148797081748|97.749770110227|96.589469213593|94.109550974223|90.504686428997|90.504686428997|89.608273422544|89.608273422544|89.608273422544|89.608273422544|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264||-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-103.16863599715|-103.16863599715|-103.16863599715|-103.16863599715|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-106.27975464152|-106.27975464152|-106.27975464152|-106.66457456776|-106.66457456776|-107.51749959635|-107.51749959635|-109.82761079811|-109.82761079811|-109.82761079811|-109.82761079811|-109.82761079811|-111.82901384591|-112.41139714998|-112.41139714998|-112.41139714998|-112.41139714998||-112.41139714998|-112.41139714998|-112.41139714998|-121.86603733512|-121.86603733512|-121.86603733512|-121.86603733512|-121.86603733512|-121.86603733512|-121.86603733512|113.13411106116|113.13411106116|113.13411106116|113.13411106116|113.13411106116|113.13411106116|113.13411106116|113.03002157337|113.03002157337||111.06837664849|110.15986518073|109.15679294983|106.89010718045|-115.56958607468|-115.56958607468||-115.74376996196|-115.74376996196|-115.74376996196|-115.74376996196|-115.74376996196||-115.74376996196|-115.74376996196|-116.75333458321|-116.75333458321||-116.75333458321|-116.75333458321|-116.75333458321|-116.75333458321|-119.15592592443|-120.41769640407|-121.50157105956|-121.50157105956|-121.50157105956|-121.50157105956|-121.50157105956|-121.85094304163|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785||114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|111.89365818775|111.00295567817|109.7043949267|101.38693973713|101.38693973713|101.06941702292|100.94717219059|100.14185802345|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|94.50861943455|93.968884372846|93.968884372846|93.968884372846|93.506593431539|93.506593431539|93.506593431539|93.506593431539|93.506593431539|92.277883438608|91.055687450505|91.055687450505|90.645283572273|90.645283572273|90.645283572273|89.682255286195|87.39528499071|86.812537250963|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978||86.07461015978|85.730955783952|84.968287459599|84.942156746048|84.942156746048|83.81575367413|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||-13.579626547481|-14.151807400016|12.445871835328|12.445871835328|12.445871835328|12.445871835328|12.445871835328|12.445871835328|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|11.785877697991|11.553752838822|11.179553640296||11.179553640296|10.805159767921|10.160844017461|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211||10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|9.8190137710698|-11.379504881815|-11.379504881815|-11.379504881815|-11.379504881815|-11.379504881815|-11.379504881815|-11.663185003015|-11.663185003015|-11.902982953094|-12.101370443793||-12.147355624803|-12.380117333342|-12.490963578676|-12.771981028665|-12.771981028665|-12.771981028665|-13.003034251652|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198||-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-14.204591020231|-14.937878644339|-15.07903256667|-15.498369325669|-15.894576935273|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-16.048805373587|-16.048805373587|-16.048805373587|-16.048805373587|-16.048805373587|-17.031172480492|-17.308525207207|-18.133775651108|-18.133775651108|-18.133775651108|-18.771416703474|-19.371325188392|-19.371325188392|-19.371325188392|-19.434250493308||-19.555618398302|-19.555618398302|-19.622909246676|-19.994343107268|-20.213991714103|18.022763527956|18.022763527956|18.022763527956|18.022763527956|18.022763527956|18.022763527956|18.022763527956|18.022763527956|18.022763527956|18.022763527956|18.022763527956|17.936406369963|17.936406369963|17.762674910006||17.263610740698|16.852853899871|16.852853899871|16.550519373964|16.550519373964|16.550519373964||16.550519373964|16.550519373964|-18.548750964545|-18.548750964545|-18.844263671224||-18.844263671224|-18.844263671224|-19.485292777292|-19.666991932384||-19.783880586085|-19.946811325746|-20.109461819018|-20.136158663791|-20.595732060584|-20.987479041586|-21.540532242998|-21.788313226621|-21.788313226621|-22.990862986735|19.831911841569|19.831911841569|19.831911841569|19.831911841569|19.831911841569|19.831911841569|19.831911841569|19.831911841569||19.831911841569|19.831911841569|19.831911841569|19.090458648666|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|-19.775013334986|-19.875014922615|-20.235635012751|-20.235635012751|-20.333590445921|-20.333590445921|-20.333590445921|-20.333590445921|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|17.646400371665|17.267931415557|17.267931415557|17.190298245275|17.190298245275|17.190298245275|-18.802628572205|-18.802628572205|-18.802628572205|-18.802628572205|-18.802628572205|-18.802628572205|-18.997086268243|-19.384262435499|-20.20084801522|-20.550942853723|-20.694380393331|-20.77275820336||-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-21.174583017399|-21.182100173118
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||-188.98350989364|-192.34667552337|-196.06408313497|-201.11064914844|-201.5465478277|-202.61283464959|-208.5231489664|-213.45129037855|-213.45129037855|-214.31254859499|-229.45394617244|-239.82833466181|-246.12583398431|-249.80119927294|-253.25132743922|-258.60596457684|-268.07494260165|-269.74881724619|-270.1997364815|-277.41838378994||-281.64264594281|-296.69599735697|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956||-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-319.65100795858|-319.65100795858|-319.65100795858|-319.65100795858|-319.65100795858|-323.24945165971|-323.96355970545|-329.38112468899|-334.78764149896|-334.78764149896|-334.78764149896|-338.30688261711||-340.6848374972|-341.20551458445|-341.20551458445|-341.20551458445|-341.20551458445|-341.20551458445|-341.20551458445|-349.38777845267|-350.99255114533|-352.63906484419|-352.63906484419|-352.63906484419|-352.63906484419|-352.63906484419|-356.01689418517|-356.01689418517|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776||316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|313.18144674241|301.10258302497|301.10258302497|297.54619990242|296.29133702265|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|288.27274123176|276.76109601109|272.4084572378|267.20826811959|261.29975483339|255.20427777535|255.20427777535|255.20427777535|255.20427777535|-305.31663761307|-305.31663761307|-305.31663761307|-305.31663761307|-305.31663761307||-305.9818590444|-305.9818590444|-315.65705895884|-317.90173197304|-322.22525205121|-324.69472280592|-331.93691599204|289.00899220306|289.00899220306|287.42805333489|285.60548519476|285.60548519476|285.60548519476|285.60548519476|285.60548519476|-308.69845339975|-308.69845339975|-308.69845339975|-308.69845339975||-308.69845339975|-310.86891245534|-311.9553763959|-311.9553763959|-311.9553763959|-311.9553763959||-311.9553763959|-311.9553763959|-311.9553763959|-311.9553763959|-311.9553763959||-311.9553763959|-311.9553763959|-317.51095831098|-318.46329628026||-318.46329628026|-319.93976482854|-322.19915428262|-322.19915428262|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575||-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-329.29000881583|-338.44640465214|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|297.80713253252|296.10812753301|296.10812753301|296.10812753301|296.10812753301|296.10812753301|296.10812753301|294.25124860981|-311.74804468973|-315.00894091773|-320.42660610597|-323.0528896376|-328.74543381228|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-349.47606106657|-352.19190447882|-352.19190447882|-359.43577833259|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|325.13278729443|-354.97280600224|-354.97280600224|-354.97280600224|-354.97280600224|-359.77867320019|-360.39130192816|-365.62729438995|332.61189301735||328.28862509617|328.28862509617|327.39541175508|325.40769288433|325.07021519754|323.25604168898|323.25604168898|323.25604168898|322.17921698895|321.50245097839|321.12550061238
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-236.29159304438|-237.21732146804|-237.55614213416|-237.55614213416|-237.55614213416|-239.19071165135|-242.96594669263|-242.96594669263|-244.66604414958|-245.86020776719||235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746||235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746||235.20724500746|235.20724500746|235.20724500746|235.20724500746|234.59252605539|231.87547196394|226.0507995712|218.28870101172|218.28870101172|216.71411572782|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018||-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-231.71790541994|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|216.1499192063|213.86351445692|213.13946589913|212.97718111107|211.55783564279|211.55783564279|211.55783564279|211.55783564279|211.55783564279|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305||210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|210.61819142305|209.83217702043|209.83217702043|207.23574749774|204.93278005283|204.93278005283|204.93278005283|203.43586601329||-215.17078357983|-215.17078357983|-215.17078357983|-215.17078357983|-215.17078357983|-215.17078357983||-215.17078357983|-215.17078357983|-215.17078357983|-215.17078357983|-216.94532136176||-217.20244844722|-217.20244844722|-218.61869566898|-218.61869566898||-218.61869566898|-218.61869566898|-218.61869566898|-218.61869566898|-222.75911525069|-225.0539239425|-225.0539239425|-225.0539239425|-225.0539239425|-225.0539239425|-225.0539239425|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184||-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-228.17478233352|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-234.49412321856|-236.72125005512|-238.22639539274|-238.71199835581|-238.71199835581|-238.71199835581|-238.71199835581|-238.71199835581|-238.71199835581|-239.48768859197|-239.48768859197|-240.72465192266|-245.40794268127|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|229.60043977982|229.37528664616|229.37528664616|229.37528664616|229.37528664616||227.00532168312|225.85702026071|224.24891204505|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||51.037875100413|51.012084241752|-53.953137380354|-53.953137380354|-53.953137380354|-53.953137380354|-53.95348504569||-54.509983841863|51.624019325623|51.624019325623|51.624019325623|51.624019325623|51.624019325623|51.411755337593|50.398061079314|50.250067492911|50.157574305478|49.245639414195|48.068487585257|-51.246316811532|-51.246316811532|-51.246316811532|-51.246316811532|48.972027131786||48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.82114359722|48.377102394739|46.981780709866|46.747172374578|46.747172374578|46.747172374578|46.747172374578|46.747172374578|45.990191586648|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695||-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-50.448868694823|45.310782326879|45.310782326879|45.310782326879|45.310782326879|45.310782326879|45.310782326879|44.799758157931|44.161954254797|43.548839298543|42.443988075584|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.504060257083|-45.504060257083|-47.036178470327|-49.266688262268|-49.266688262268|-49.266688262268|-49.266688262268|-50.320657768217|-50.320657768217|-50.320657768217|-50.320657768217|-50.320657768217|-50.320657768217|-51.911251958176|-52.910478521237|48.450213840766|48.450213840766||48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.450213840766|48.089403182448|47.634847300045|47.634847300045|47.634847300045|47.634847300045|46.838758513654|46.782686495477||46.440205335279|45.571063094294|45.375070842279|-48.896273338043|-48.896273338043|-49.143637669576||-50.071261949553|-51.092870560549|-51.092870560549|-51.092870560549|-51.400522487321||-51.639468370718|-51.770142010895|-52.739923508131|-53.004917391101||-53.14718632438|-53.14718632438|-53.414650225399|-53.511991368132|-55.731255277878|50.48007663875|50.48007663875|50.48007663875|50.48007663875|50.476556312751|50.476556312751|50.476556312751|50.476556312751|49.721179011074|49.721179011074|49.405754304161|48.899170160547|48.662411637058||48.39918384989|48.39918384989|48.39918384989|46.007047869981|44.725294734005|44.725294734005|44.327159602129|44.327159602129|44.327159602129|44.327159602129|44.327159602129|44.133054035047|44.133054035047|43.090450358766|42.193833325061|41.918427320873|41.918427320873|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.462534936585|-45.817260565932|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.98427001205|-46.98427001205|-47.008632566828|43.603871369305|43.603871369305|43.603871369305|43.603871369305|43.603871369305|43.603871369305|42.989912854832|42.989912854832|42.989912854832|42.989912854832|42.730003210352|42.624824784913|42.044805180936|41.199227478668|40.638033286913|39.816980989094|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706||39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|38.580819727611|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||-221.78018782687|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.07470405079|211.07470405079|211.07470405079||211.07470405079|207.84078224475|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173||207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|204.16993709828|202.34048373198|200.1005391754|198.78804290016|198.78804290016|197.35676997629|197.35676997629|196.92955402232|191.23036672024|191.23036672024||191.23036672024|191.23036672024|191.23036672024|191.23036672024|191.23036672024|190.28818619415|189.82525027595|189.82525027595|189.82525027595|188.09916690546|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294||-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-196.54778480821|-197.22610770655|-210.0102894195|-214.74408927878|-214.74408927878|-214.74408927878|-217.33926281356|-217.38624616539|-217.38624616539|-217.38624616539|-217.38624616539|-217.38624616539|-219.40939175181|-219.40939175181|-219.40939175181|-219.40939175181|-219.40939175181|-219.40939175181|-222.36215014096|-222.36215014096|-222.36215014096|-222.36215014096|-222.36215014096|-222.36215014096|-222.36215014096|-223.76594753761|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145||208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|208.0781701145|206.85129643121|206.29467163118|206.29467163118|206.29467163118|205.13258107539||202.08547775874|-214.28554690186|-214.28554690186|-214.28554690186|-214.28554690186|-214.28554690186||-219.54286196832|-222.65483774746|-222.69906082374|-222.69906082374|-224.8061837115||-226.32186221172|-227.33151773931|-229.62989458076|-229.62989458076||-229.62989458076|-229.62989458076|-232.82965293451|-236.32155498448|-241.17617590099|-245.10878883357|-245.10878883357|-246.72921303638|-255.29523816515|249.25224696023|249.25224696023|249.25224696023|249.25224696023|249.25224696023|249.25224696023|249.25224696023|249.25224696023|249.25224696023||249.25224696023|249.25224696023|249.25224696023|-263.3761915087|-263.3761915087|-263.3761915087|-263.39403850495|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|-259.77655394166|-259.77655394166|-259.77655394166|-259.77655394166|-259.77655394166|-259.77655394166|-260.35795647935|-260.35795647935|-260.35795647935|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|246.72011800758|246.24231076248|246.24231076248|246.24231076248|246.24231076248|246.24231076248|243.40145243547|242.73133827737|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004||241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|231.65989312737|-249.49473450528|-249.49473450528|-249.49473450528|-249.49473450528
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4260693900754|2.3981719817853|2.3981719817853|2.3579689889193|2.3077432743973|2.2583353186197|2.2583353186197|2.2583353186197|2.2583353186197|2.2583353186197|2.2583353186197|2.0190393686898|-2.3624157457645||-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3658837292292||-2.3658837292292|-2.4018153188072|-2.4522947467524|-2.4572720568664|-2.5478021879204|-2.5520388397357|-2.5520388397357|-2.5520388397357|-2.5520388397357|-2.5520388397357|-2.6083766258183|-2.6618072894352|-2.7258969972682|-2.7690522880634|-2.7931089806517|-2.7931089806517|-2.7931089806517||-2.7931089806517|-2.7931089806517|-2.8901211738542|2.3161386776431|2.3161386776431|2.3161386776431|2.3161386776431|2.2701541901146|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383||-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.9073497715307|2.4208380175992|2.4208380175992|2.4208380175992|2.4208380175992|2.4208380175992|2.4198755371752|2.3931950052781|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8973623704574|-2.9726247601666|-3.074583191889|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569||2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.5376343471569|2.4458940442264|2.4458940442264|2.4458940442264||2.3254378300971|2.2748920235442|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661||2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661||2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661||2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661||2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2254523559442|2.2254523559442|2.2254523559442|2.2254523559442|2.2254523559442|2.1183193175915|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0499609857285|1.9957890124769|1.9957890124769|1.9957890124769|1.9957890124769|1.9868301339208|1.9868301339208|1.9868301339208|1.9868301339208|1.9868301339208|1.9015279022918|1.8488309613053|1.8215561646681|1.8215561646681|1.8215561646681|1.8215561646681|1.7811735756376|1.731026080712|1.6883622843516|1.6440137049106|1.6382043269692|1.6382043269692|1.6382043269692|1.6382043269692|1.6382043269692|1.5796714521578|1.540979043527|-1.9969061472219||-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||176.65655473798|176.65655473798|175.30338662564|167.96265489193|160.56170147362|160.04300041665|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|158.06024588053|157.79332434805|157.19897638065||156.73691331791|155.16489921066|154.8970730036|154.8970730036|154.8970730036|151.33063806092|149.58571024509|-159.25539139636|-159.25539139636|-159.25539139636||-159.25539139636|-159.25539139636|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033||151.01844154033|151.01844154033|151.01844154033|151.01844154033|150.08271848529|149.90463830994|148.0749007548|147.13906090405|146.33506512803|145.16174788124|140.59265999934|139.22725788908|137.1541794335|136.62880317507|136.62880317507|135.76318774552|132.97727156051|128.882227054|126.10681969894|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241||-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-145.06604155015|-149.92448847505|-150.56233637515|-150.56233637515|-150.56233637515|-151.61696908749|-151.61696908749|-151.61696908749|-151.61696908749|-151.61696908749|-151.61696908749|-151.93080477358|-151.93080477358|-151.93080477358|-151.93080477358|-151.93080477358|-151.93080477358|-154.65755668879|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421|146.49500049671|146.49500049671|146.49500049671|146.49500049671||146.07083727608|144.80781117146|144.80781117146|144.80781117146|144.80781117146|144.80781117146|144.80781117146|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.48796056735|143.36828585717||-150.55127485657|-150.55127485657|-150.55127485657|-150.55127485657|-150.55127485657|-150.55127485657||-150.71254430703|-150.71254430703|-150.71254430703|-150.71254430703|-150.71254430703||-150.88857003116|-150.88857003116|-152.63552532157|-152.63552532157||-152.63552532157|-152.63552532157|-152.84880892393|-154.67016756928|-158.19922895339|-159.30641968942|-161.8354478754|-163.093260212|154.09779851762|154.09779851762|154.09779851762|154.09779851762|154.09779851762|154.09779851762|154.09779851762|154.09779851762|154.09779851762|154.09779851762||154.09779851762|154.09779851762|154.09779851762|150.55144710372|148.15772225934|146.15572777913|146.15572777913|146.15572777913|146.15572777913|146.15572777913|146.15572777913|145.81848993623|145.81848993623|144.11999522672|142.4188801605|141.32137519325|136.03082181574|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|132.34787355391|131.55707959033|129.29416517524|127.84556707111|127.84556707111|127.84556707111|126.48452222311|126.40944273045|126.40944273045|125.2490354709|125.2490354709|124.57993978422|124.57993978422|124.57993978422|124.57993978422|124.57993978422|124.57993978422|124.49437855527|123.57542153249|123.13573838219|121.98193953815|120.49992988709|-128.28032353195|-128.28032353195|-128.28032353195|-128.28032353195|-128.60429086549|-128.60429086549|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553||-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||-0.57927430965358|-0.62313257100244|-0.65445842116033|-0.69678713015887|0.44649765301443|0.37974180897846|0.36573990413896|-0.53829517835383|-0.53829517835383|-0.53829517835383|-0.53829517835383|-0.54856009498059|-0.54856009498059|-0.57877232812974|-0.59145258127686|-0.5961646802731|-0.5961646802731|-0.5961646802731|-0.5961646802731|-0.5961646802731||-0.5961646802731|-0.59828387366495|-0.59828387366495|-0.60809875546518|-0.6512361266194|-0.6512361266194|-0.65755681284911|-0.6580908865691|-0.6691500623327|-0.6691500623327||-0.6691500623327|-0.67166672363342|-0.73160766984284|-0.73160766984284|-0.79457518155111|-0.83310577267556|-0.8760397400475|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541||0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.69377000968541|0.65733516965489|0.65733516965489|-0.79693799720458|-0.79693799720458|-0.79693799720458|-0.79693799720458|-0.79693799720458|-0.79693799720458|-0.79693799720458|-0.79693799720458|-0.79693799720458|-0.7973421989354|-0.80058440208965|-0.80058440208965|-0.80058440208965|-0.80058440208965|-0.80058440208965|-0.80058440208965|-0.80058440208965||-0.80058440208965|-0.80058440208965|-0.80058440208965|-0.86210480774545|-0.86210480774545|-0.89463184418383|-0.89463184418383|-0.90449193478852|-0.90449193478852|-0.90449193478852|-0.90449193478852|-1.0031188004682|-1.0182153310456|-1.071600344013|-1.1037120972464|-1.1037120972464|-1.1037120972464|-1.1037120972464|-1.1037120972464|-1.1037120972464|-1.1496424013381|-1.1496424013381|-1.1496424013381|-1.1739227054301|-1.1739227054301|-1.2144085696211|-1.2546067227777|-1.2908241538931|-1.3488303160375|-1.3488303160375|-1.3488303160375|-1.3623336957235|-1.3639152101167|-1.4197724352819|-1.4349916688317|-1.5072129094726|-1.6235699150437|-1.7445221381578|-1.8116912066046|-1.9468791218933|-1.949498955401|-1.949498955401|-1.9628877683836||-2.084319656023|-2.1189829027379|-2.1189829027379|-2.1189829027379|-2.1189829027379|-2.3622032509605|-2.3686914850334|-2.3686914850334|-2.3686914850334|-2.3686914850334|-2.3686914850334|-2.3686914850334|-2.3686914850334|-2.4649351359583|-2.5215944715316|-2.5289938127525|-2.5633263892076|-2.5864737106851|-2.6007793010577||-2.6007793010577|-2.6007793010577|-2.6242754896133|-2.6242754896133|-2.6242754896133|-2.6378030904097||-2.6378030904097|-2.6698780692349|-2.6698780692349|-2.6698780692349|-2.6698780692349||-2.6698780692349|-2.6698780692349|-2.7188197442844|-2.7188197442844||-2.7188197442844|-2.7188197442844|-2.7188197442844|-2.7188197442844|-2.8728552867918|-2.969005921367|-3.050839851171|-3.0762109070688|-3.1030920148036|-3.1030920148036|-3.1030920148036|-3.1030920148036|-3.1030920148036|-3.1589466730909|-3.2454198530374|-3.2454198530374|-3.262533167011|-3.3911478552624||-3.5396088531067|-3.5845653669094|2.7515941310751|2.4682414670686|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1858452868569|-3.2316809657525|-3.2316809657525|-3.2316809657525|-3.2316809657525|-3.282978786728|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812||-3.2851263575812|-3.2851263575812|-3.429584826922|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||53.937696898835|53.937696898835|53.937696898835|53.937696898835|53.937696898835|53.465498037754|51.780860677691|51.780860677691|-53.284043666023|-53.353936906543|-54.196202852062|-54.196202852062|-54.196202852062|-55.534671785359|-55.677555392706|-55.677555392706|-56.184509196241|-56.200063895078|-56.200063895078|-56.200063895078||51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135||51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.525364728274|51.525364728274|51.117598410376|51.117598410376|50.597906035171|50.597906035171|50.597906035171|-54.951853292181|-54.951853292181|-54.951853292181||-54.951853292181|-55.214279511454|-55.276922697753|-55.276922697753|-55.276922697753|-55.276922697753|-55.276922697753|-55.276922697753|-55.416218199352|-55.416218199352|-55.416218199352|-55.416218199352|-55.416218199352|-55.416218199352|-56.043296829439|-56.901718156842|-56.937203670273|-56.937203670273|-56.937203670273|-57.426058955468|-57.638955641099|-58.233837710826|-58.347592495717|-58.347592495717|-58.347592495717||-60.115379279231|-60.82319889397|-61.266610701687|-61.266610701687|-61.266610701687|-61.266610701687|-61.266610701687|-62.132012455338|53.726672932125|53.726672932125|53.726672932125|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-56.552484825656|-56.552484825656|-56.552484825656|-57.061115613033|-57.407351774694|-59.659279817477|-61.305987245656|-62.007987154385|-62.007987154385|-62.383522073456||-62.383522073456|-62.383522073456|-62.912245052864|-63.581107318191|-63.937340616946|-64.723155842627|-64.847722513692|-64.847722513692|-65.5807711313|-65.5807711313|-66.772802426841|-66.842477473619|-66.842477473619|-66.842477473619|-66.842477473619|-66.842477473619|-66.842477473619|-66.842477473619|-66.842477473619||-66.842477473619|-66.842477473619|-68.459480685219|-68.459480685219|-68.996641322695|-68.996641322695||-70.054045541113|-72.499750409993|-74.528589551617|-75.268433377665|-75.797542975595||-75.797542975595|-75.797542975595|-75.797542975595|-75.797542975595||-75.797542975595|-75.797542975595|-76.046136456784|-78.354818112382|73.272385819559|73.272385819559|73.272385819559|-80.231522857224|-80.231522857224|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883||-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.946869159571|-81.946869159571|76.680318751858|76.680318751858|76.680318751858|76.680318751858|75.68736803449|75.68736803449|75.595963397697|73.437511990551|73.047144755262|72.742381264256|72.549871207924|72.370589178737|72.370589178737|72.370589178737|71.944542056914|71.67504896786|71.367030886168|71.367030886168|71.367030886168|70.990289241467|66.508353673755|66.508353673755|66.508353673755|65.853031859728|65.567863819701|64.855229004056|64.855229004056|63.838029870093|62.508862776889|62.508862776889|62.301120521062|62.301120521062|62.301120521062|62.301120521062|62.301120521062|61.954226760327|61.789933342383|61.789933342383|61.789933342383|61.789933342383|61.789933342383|61.789933342383|61.165478117649|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112||-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||87.697053393406|87.697053393406|87.697053393406|87.697053393406|87.608595596248|87.608595596248|87.608595596248|87.608595596248|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|84.234789344974|84.234789344974|84.234789344974||84.234789344974|83.911434250085|82.059082492019|82.059082492019|82.059082492019|81.486613838959|81.486613838959|81.486613838959|80.16018977294|80.16018977294||80.16018977294|80.16018977294|80.16018977294|80.142340848933|80.142340848933|80.142340848933|79.846215563892|78.585234886936|78.45614557149|78.45614557149|78.45614557149|75.88165967551|75.88165967551|75.88165967551|75.88165967551|75.88165967551|75.88165967551||75.88165967551|75.88165967551|75.88165967551|75.88165967551|74.787828628996|74.787828628996|74.11872141185|74.11872141185|74.11872141185|73.323026045854|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305||-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-83.960556268481|-85.010985020978|-85.010985020978|-85.183073922642|-88.153138183496|-89.723207499078|-89.913012214823|-90.058353910943|-90.058353910943|-90.058353910943|-90.839559884094|-91.20040310168|-91.20040310168|-91.20040310168|-91.20040310168|-91.20040310168|-92.638505175641|-94.368896063754|-97.022525610234|-97.022525610234|-97.022525610234|-97.022525610234|-106.07197042495|95.646130140232|95.646130140232|95.646130140232|95.646130140232|95.646130140232|95.646130140232|95.646130140232|95.646130140232|95.646130140232|95.646130140232||95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|95.509984472293|93.492950735131|93.492950735131|93.492950735131|93.163486626004|93.163486626004|93.163486626004|93.163486626004||93.163486626004|92.654135706806|-102.60628575598|-102.60628575598|-102.60628575598|-102.60628575598||-103.30281374635|-103.30281374635|-103.30281374635|-103.30281374635|-103.30281374635||-103.30281374635|-103.30281374635|-105.29368255074|-105.52179957534||-105.52179957534|-107.49131043819|-107.49131043819|-107.49131043819|-110.66312443843|-111.68569095522|-113.12021200293|-114.09134612738|-115.3072657234|-115.3072657234|-115.3072657234|-115.3072657234|-115.3072657234|-115.3072657234|-115.3072657234|106.15741365313|106.15741365313|106.15741365313||106.15741365313|106.15741365313|106.15741365313|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.7634843582|-115.23767871261|106.13532663437|106.13532663437|106.13532663437|104.80675703786|104.51690469078|102.63933844359|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|98.170549438097|97.200056762274|96.713012146391|96.713012146391|96.713012146391|96.713012146391|-105.66294385496|-105.66294385496|-105.66294385496|-105.66294385496|-105.66294385496|-105.66294385496|-107.54716175467|99.868957218874|99.868957218874|99.868957218874|99.868957218874|99.868957218874||99.868957218874|99.868957218874|99.868957218874|99.868957218874|99.868957218874|97.822736194121|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|13.863985112669|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153||13.00117605153|13.00117605153|12.974938209308|12.974938209308|12.974938209308|12.974938209308|12.974938209308|12.974938209308|12.382709299473|12.191344034835||12.037433090094|12.037433090094|12.037433090094|12.012880266305|12.012880266305|11.703478270765|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472||-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.675073715427|-13.675073715427|-13.675073715427|-13.921321017188|-14.447823796717|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258||11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|-14.380738098118|-14.380738098118|-14.380738098118|-14.380738098118|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|11.707531059201|11.461199376777|11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.34115734056||11.34115734056|11.34115734056|11.34115734056|11.34115734056|11.339063590934|11.240348491592|10.971457548633|10.971457548633|10.971457548633|10.971457548633|10.971457548633|10.971457548633|10.345084026143|10.345084026143|10.204936335715|10.204936335715|10.204936335715|10.204936335715|10.204936335715||10.149177179296|10.149177179296|10.149177179296|-11.488867315628|-11.488867315628|-11.488867315628||-11.660329113379|-11.99243862881|-11.99243862881|-12.089210539545|-12.352229548532||-12.352229548532|-12.352229548532|-12.352229548532|-12.352229548532||-12.811811342454|-12.811811342454|-13.167068047232|-13.474980436365|-13.474980436365|-13.498861290546|-13.498861290546|-13.670222098663|-13.864983655586|-13.864983655586|-14.731611200586|-14.805765177016|-14.805765177016|-15.017874815157|-15.017874815157|-15.017874815157|-15.017874815157|-15.017874815157||-15.017874815157|-15.017874815157|-15.017874815157|-15.017874815157|-15.017874815157|-15.017874815157|-15.017874815157|-15.017874815157|-15.501275329779|-16.315884993021|-16.509594040386|-17.210136445884|-17.280953356093|-17.280953356093|-17.280953356093|-17.280953356093|-17.689546634163|-17.734779714207|-17.734779714207|-17.734779714207|-17.734779714207|-17.734779714207|-18.082390704265|-18.154702282888|-18.154702282888|-18.154702282888|-18.509541671522|-19.006850208449|-19.550375607596|-19.550375607596|-19.550375607596|-19.550375607596|-19.550375607596|-19.634451498572|-19.856124275593|-19.856124275593|-19.856124275593|-19.860942944662|-19.860942944662|-20.78805594873|-20.78805594873|-21.02522816422|-21.02522816422|-21.068823215297|-21.068823215297|-21.068823215297|-21.068823215297|-21.068823215297|-21.068823215297|-21.068823215297|18.168740613769|17.938034224853|17.408300682474|17.408300682474|17.408300682474|17.408300682474|17.408300682474|17.408300682474|17.408300682474|17.408300682474|17.408300682474|17.12348782658||17.12348782658|17.12348782658|17.12348782658|17.12348782658|17.12348782658|16.508126334343|16.134654915143|16.134654915143|16.134654915143|16.134654915143|14.863350060343
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||-4.8121596362316|-4.915377487311|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.996022171385|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983||4.5002558442983|4.4520960827465|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9527751650968||-5.0164171552834|-5.0871298949119|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577||-5.1263519665577|-5.2356689661717|-5.3262986044062|-5.4293193733707|-5.4293193733707|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.672371789257|4.5960455014876|4.5960455014876|4.5322728239354|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822||4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.4687398124192|4.4114257818943|4.4114257818943|4.3343620572361|4.317574186885|-4.9632449193097|-4.9632449193097|-4.9632449193097|-5.2247166946306|-5.3932961440499|-5.4114403698638|-5.4358091557707|-5.4358091557707|-5.5915656845531|-5.6634062970967|-5.7510070762469|-5.8934050482588|-5.8934050482588|-5.8934050482588|-6.0354499201065|-6.0638332742326|-6.2181484056703|-6.5007201911334|-6.6657502652676|-7.4610188391806|-7.4610188391806|6.8817841748043|6.8817841748043|6.8817841748043|6.8817841748043|6.8817841748043||6.8817841748043|6.7982217387467|6.7982217387467|6.7982217387467|6.7897518639311|6.7897518639311|6.7897518639311|6.7897518639311|6.7897518639311|6.7897518639311|6.7897518639311|6.7897518639311|6.7469465737591|-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659||-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659||-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4357735323659||-7.4357735323659|-7.4357735323659|-7.4357735323659|-7.4828041844623||-7.5268878383716|-7.5268878383716|-7.7098754957076|-7.9037504013772|-8.1036114490027|-8.1770682639541|-8.3176922606827|-8.6988803862865|8.026881021262|8.026881021262|8.026881021262|8.026881021262|8.026881021262|8.026881021262|8.026881021262|8.026881021262|8.026881021262|8.026881021262||8.026881021262|8.026881021262|8.026881021262|7.9307010372489|7.8805906728472|7.8446639257598|7.8446639257598|7.8446639257598|7.8446639257598|7.8446639257598|7.7807375808477|7.7210973523192|7.666697154455|7.666697154455|7.666697154455|7.666697154455|7.4935597988825|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-8.1096989490044|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.3309728135466|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497||7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|6.9420905875983|-7.502540642377|-7.502540642377|-7.502540642377|-7.502540642377|-7.502540642377
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||145.30983548324|145.30983548324|145.30983548324|145.30983548324|145.30983548324|143.73092783999|141.47270689089|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972||140.32584833972|137.03372186944|135.94604620779|135.94604620779|135.94604620779|134.47207275854|133.32392316244|133.32392316244|133.32392316244|133.32392316244||133.32392316244|133.32392316244|133.32392316244|133.32392316244|133.32392316244|133.32392316244|131.5504706213|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679||131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|129.31426392354|118.40751564015|117.84390250299|112.12822502028|109.77718785484|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308||-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-127.01350822983|-127.01350822983|-127.01350822983|-127.01350822983|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-131.08015762965|-131.46433390708|-131.46433390708|-134.34175977807|-135.43999930617|-135.43999930617|-135.43999930617|-135.43999930617|-141.62889005075|-142.21098223141|-145.07057165908|-145.07057165908|-145.07057165908|-147.16480482736|-148.75978680362|-148.77864986779|-150.04738697876|-151.25134112955||-151.71890740359|-151.71890740359|-151.71890740359|-151.71890740359|-155.36485147437|-158.49603112495|-164.38781731169|151.51661438742|151.51661438742|151.51661438742|151.51661438742|151.51661438742|151.51661438742|151.51661438742|151.51661438742|151.51661438742|149.08650954342|-166.09307020247|-166.09307020247||-166.09307020247|-166.09307020247|-166.09307020247|-166.09307020247|-166.09307020247|-166.14451936152||-167.64355555052|-167.64355555052|-167.64355555052|-167.64355555052|-167.64355555052||-167.64355555052|-168.17311192082|-170.47098555081|-170.47098555081||-170.47098555081|-170.47098555081|-173.08332161896|-173.42702510613|-177.36058582485|-178.16870121625|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818|165.02260246818||165.02260246818|165.02260246818|165.02260246818|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|161.92155425454|161.19061075212|159.58179077574|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|147.56190309176|144.02850394392|-162.47779729748|-162.47779729748|-162.47779729748|-162.47779729748|-163.82755234931|-167.58046333761|-167.65051138218|-167.65051138218|-170.07723683578|152.15319118847||152.15319118847|152.15319118847|152.15319118847|152.15319118847|152.15319118847|147.60687997991|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382
00718|1167331|/equities/sotera-health-co|R1000GROWTH||11.089516624757|11.089516624757|11.089516624757|11.089516624757|11.086963001168|10.984402885344|10.971281199882|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532||-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532||-12.046407708532|-12.135652658019|-12.494892355108|-12.551546781487|-12.885885151698|-13.132400641531|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759||12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|11.79935770029|11.743453078735|11.502169826813|11.221855564457|11.171784369528|10.39253814174|10.36448640242|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898||-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.833811805911|-12.535902339294|-12.652946664309|-12.726052020894|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-13.180371693986|-13.180371693986|-13.180371693986|-13.180371693986|-13.180371693986|-13.180371693986|-13.667079532828|-13.842310363149|-14.393067340162|12.813731651886|12.813731651886|12.813731651886|12.813731651886|12.813731651886|12.813731651886|12.813731651886||12.813731651886|12.813731651886|12.813731651886|12.813731651886|12.813731651886|12.813731651886|12.813731651886|12.772201464556|12.677976891367|12.677976891367|12.677976891367|12.633862968914|12.554954718945|12.554954718945|12.510263544285|-13.820895496342|-13.820895496342|-13.820895496342|-13.820895496342||-13.820895496342|-13.820895496342|-14.08988392721|-14.149592801049|-14.341534203604|-14.341534203604||-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535||-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535||-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535||-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.489635569121|-14.724873178828|-15.361525555042|-15.656695546472|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.310673256914|15.310673256914|15.310673256914|15.310673256914|15.122284777144|15.122284777144|15.122284777144|15.122284777144|15.122284777144|15.122284777144|14.803094209542|14.456424624531|14.456424624531|14.456424624531|14.456424624531|14.456424624531|14.456424624531|14.031364085185|14.031364085185||14.031364085185|14.031364085185|14.031364085185|14.031364085185|14.031364085185|13.690959535161|13.615510872249|13.455845492023|13.398512861044|13.398512861044|13.185570157138
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||-134.64795964858|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491||-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-140.31722422231||126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|-133.44255935742|-135.62339859089|-137.12477615321|-137.12477615321||-137.12477615321|125.50804638487|125.50804638487|125.50804638487|125.34671731672|125.34671731672|125.34671731672|125.34671731672|125.34671731672|124.69774061531|120.4801219634|120.4801219634|120.4801219634|120.4801219634|120.4801219634|118.86541617488|116.21323334481|112.36825717852|112.36825717852|112.22992328985|110.61329740268|107.49811187035|-125.13562429351|-125.13562429351|-125.13562429351||-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-132.89004683938|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-138.88821309909|-139.22718401866|126.00872378782|126.00872378782|126.00872378782|126.00872378782|126.00872378782|126.00872378782|126.00872378782|126.00872378782|126.00872378782|126.00872378782|126.00872378782|125.69281382512||123.388361043|123.388361043|123.388361043|123.388361043|121.6070917649|118.47074995654|118.47074995654|118.47074995654|118.47074995654|118.47074995654|118.47074995654|118.47074995654|116.85778907974|116.85778907974|116.85778907974|116.85778907974|116.85778907974|116.85778907974|116.85778907974||116.85778907974|114.8581024192|114.64228524347|111.96033953715|110.32645555409|-121.57836412608||-121.57836412608|-121.57836412608|-121.57836412608|-121.57836412608|-123.07151194876||-123.16334715227|-123.72872066873|-125.94036816094|-125.94036816094||-125.94036816094|-125.94036816094|-126.50818791361|-128.32298835087|-129.90498800595|-130.83276229788|-133.09807306847|-135.21119124714|-139.81187785801|-144.04014209836|-145.85293583439|-147.79075166382|-147.79075166382|-149.67250062799|-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022||-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.55818544968|-151.55818544968|-152.39964704098|139.41914814519|139.41914814519|139.41914814519|139.41914814519|139.41914814519|139.41914814519|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.01115885067|120.90273212268|120.90273212268|120.49257221725|120.49257221725|120.42015252512|120.42015252512|120.42015252512|120.42015252512|120.42015252512|120.11654250319|120.11654250319|119.11060256092|118.19420024603|118.19420024603|117.02577645745|114.92281663524|114.92281663524|110.88979909273|108.5897380375|108.5897380375|-116.5480093029|-116.5480093029|-116.5480093029|-116.5480093029|-116.5480093029|-116.5480093029|-119.02056567171|-121.25964613288|-121.25964613288|-122.47238445646|-123.72153494497|-125.67231223473||-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-127.37074078048|-127.37074078048
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||-177.44809544984|-178.11588230054|-178.11588230054|-178.11588230054|-178.11588230054|-178.11588230054|-178.11588230054|-178.41876241808|-179.9694606159|-180.25555183223|-180.25555183223|-180.25555183223|-180.25555183223|-182.98654183966|168.87412495428|168.87412495428|168.87412495428|168.87412495428|168.87412495428|168.87412495428||168.87412495428|168.87412495428|168.87412495428|168.87412495428|166.05124838941|163.69980441337|163.69980441337|163.19442125168|163.04610492376|163.04610492376||160.77340837748|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912||156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|154.95959617331|152.13205286346|150.5942880411|150.5942880411|148.87143132632|145.51159961958|145.13595822938|143.0247965244|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197||-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-162.30333378378|-164.6491868207|-164.6491868207|-164.6491868207|-169.09874652044|-169.09874652044|-169.09874652044|-174.81894075301|-174.81894075301|-177.89548579219|-178.81555017899|161.0724261348|161.0724261348|161.0724261348||161.0724261348|161.0724261348|159.77553895871|159.77553895871|156.63893672007|152.48714967323|148.6501760014|146.6746365768|146.06834452198|146.06834452198|146.06834452198|146.06834452198|144.28320390852|144.28320390852|140.42191910636|140.42191910636|137.69102462013|135.77831385259|135.77831385259||135.77831385259|135.77831385259|135.77831385259|135.77831385259|135.77831385259|135.77831385259||135.77831385259|135.77831385259|135.77831385259|135.77831385259|135.77831385259||135.77831385259|135.77831385259|135.77831385259|135.77831385259||135.77831385259|135.77831385259|135.77831385259|135.77831385259|135.77831385259|135.77831385259|134.33979757764|133.36427581795|133.36427581795|133.36427581795|133.36427581795|133.36427581795|133.36427581795|130.45142076289|128.65712714122|128.65712714122|128.65712714122|128.65712714122||127.83180210244|126.07700487917|125.30462847602|125.30462847602|123.53848405294|120.93802881696|116.1211527769|113.07794644482|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.89432372403|-127.37591594405|123.19842696099|123.19842696099|123.19842696099|122.78587611416|122.12708497819|121.10674291134|121.10674291134|121.10674291134|121.10674291134|120.78012830828|120.78012830828|120.19545100777|120.19545100777|120.19545100777|117.51819547268|117.51819547268|117.51819547268|117.51819547268|117.09743768476|116.91736015445|116.91736015445|116.91736015445|116.91736015445|116.91736015445|116.91736015445|115.06595509986|112.18495234891|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.43971964837||111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|109.96507187843|109.66016609622|109.66016609622
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257||55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|54.906732501499|54.348668776079||53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.3824931953|52.787770149183|52.438633465184|51.831813732136|50.90840542686|50.869090255929|50.869090255929|50.869090255929|50.869090255929||50.869090255929|50.869090255929|50.869090255929|50.869090255929|50.869090255929|50.869090255929|50.109265840531|49.708786220316|49.708786220316|49.508426687192|47.926531073198|47.68642345705|47.388249887784|46.563610198056|45.861095139225|43.010104175894|42.808400891984|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044||-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.128059478689|-42.128059478689|-42.128059478689|-42.128059478689|-42.128059478689|-42.48645644286|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-44.364167425739|-44.437407411587|-45.073231076148|-45.44581195927|-45.449234348936|-46.241371108871|-47.820411843041|-49.412125660291|-49.808703453588|-49.808703453588|-51.714948264811|-52.477164153758|-59.301015302543|-62.019570257607|-62.019570257607|-62.019570257607|-62.45604794675|57.490843781317|57.490843781317|57.490843781317||57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|57.490843781317|56.716492556295|56.02332655452|54.247374020733|54.247374020733|54.247374020733|54.247374020733|54.247374020733||-58.901454059546|-58.901454059546|-58.901454059546|-58.901454059546|-58.901454059546|-58.901454059546||-58.901454059546|-58.901454059546|-59.188645106118|-59.188645106118|-59.621201162918||-59.621201162918|-59.855729665341|54.882671955926|54.882671955926||54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926|54.882671955926||54.882671955926|54.882671955926|54.882671955926|53.415468034593|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.169403238373|51.405727142842|50.150806792082|48.464785239765|47.202762458654|-52.481930364136|-52.481930364136|-52.481930364136|-52.481930364136|-53.172155429312|49.665166234125|49.665166234125|49.665166234125|49.665166234125|49.665166234125|49.665166234125|48.868098522943|48.758576156609|48.412861243346|47.19762377326|46.338469765631|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.693768106703|45.284137923192|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286||45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|44.296382231035|44.051243551618|44.051243551618|43.456105929885|42.660673068932|42.279081052068
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372||309.28928739372|309.28928739372|309.28928739372|309.28928739372|306.84587671296|303.0482207618|300.04467257767|299.95936689674|299.42428027589|296.43114441191||291.63294949305|286.89493999672|286.89493999672|285.26290314656|285.26290314656|285.26290314656|285.26290314656|285.26290314656|285.26290314656|281.67431845115|279.97481679305|278.43761178503|278.11615373304|277.50794052207|273.80050303233|267.60666345769|259.66976074127||259.66976074127|259.66976074127|259.66976074127|259.66976074127|259.66976074127|257.51866556702|252.6257471144|251.21856657382|251.21856657382|251.21856657382|251.21856657382|251.21856657382|247.32974377072|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188||-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-272.27012332943|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|248.28186800044|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.52502258678|244.10721639417|241.8026620417|234.15685203662|-235.63118802976|-235.63118802976|-235.63118802976|-235.63118802976|-235.63118802976|-235.63118802976|-235.63118802976||-237.48879646672|-241.42906299579|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594||-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-241.86623413594|-242.50985077909||-242.50985077909|-246.0387247833|-251.06857244531|-254.15175482475|-254.25805586404||-256.33673094187|-256.50303987302|-257.79205442841|-258.83171469829||-259.34160452045|-259.49123372145|-259.69191899904|-260.32201052383|-265.87640010732|-272.22495471621|-272.22495471621|-272.22495471621|-273.50921896228|-273.50921896228|-273.50921896228|-277.28412838257|261.52985563569|261.52985563569|261.52985563569|261.52985563569|261.52985563569|261.52985563569||261.52985563569|261.52985563569|261.52985563569|261.52985563569|259.50706514046|258.11053703435|258.11053703435|258.11053703435|258.11053703435|258.11053703435|250.93670917229|246.86947014542|246.86947014542|246.32712205278|246.32712205278|246.32712205278|-260.38837315958|-260.38837315958|-260.38837315958|-261.56486466109|-262.94859390126|-262.94859390126|-266.02982669259|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|248.47283593085|246.47175556716|245.04532261317|245.04532261317|243.67921215103|240.87800763499|237.15667145397|236.98938789664|236.98938789664|236.40040665967|236.40040665967|236.40040665967|236.40040665967|236.40040665967||236.40040665967|234.89656576959|231.7777599921|231.7777599921|231.7777599921|230.14945269847|229.08327708006|227.25388521845|227.25388521845|227.25388521845|227.25388521845
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||-21.458963232522|18.792903319667|18.792903319667|18.792903319667|18.792903319667|18.792903319667|18.792903319667|18.792903319667|17.722949124784|-21.072048474812|-21.072048474812|-21.072048474812|-21.072048474812|-21.591165014398|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975||-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.90051833141||-21.90051833141|-22.172519164485|-22.507137093036|-22.507137093036|-23.672572969559|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317||20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|19.694075387816|19.694075387816|19.165311382988|18.310923627989|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523||-21.116796735906|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.255838141442|-22.155601888691|-22.155601888691|-22.155601888691|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-23.550243544882|-25.077493005666|-26.2811037762|-27.68122691391|-28.38136343689|-31.110681371901|-31.415201854942|-32.584613376456|-33.467630446308|-33.467630446308|-33.467630446308|-34.101256437161|-34.243063364933|-35.001180978296|-36.514924521444||-36.861835089891|-36.861835089891|-36.861835089891|-37.434262160425|-37.981957837349|-38.036619844708|-39.45829632875|-39.45829632875|-39.800884597794|-41.173550465919|-41.413433466562|-41.413433466562|-41.413433466562|-42.293091734522|-42.293091734522|-42.293091734522|-42.293091734522|-42.293091734522|-42.293091734522||-42.293091734522|-42.293091734522|-42.293091734522|-42.293091734522|-42.293091734522|-43.888991841865||-45.086655414979|-46.883507398412|-47.252230807195|-47.342756452439|-47.458062267168||40.951919073381|40.951919073381|40.951919073381|40.951919073381||40.951919073381|40.951919073381|40.951919073381|40.951919073381|40.951919073381|40.951919073381|40.951919073381|40.951919073381|40.794702243106|40.794702243106|40.794702243106|40.794702243106|40.2812248858|37.791638973928|37.02293123534|36.497580149998|35.526355111191|34.005952132619||33.572875588569|33.572875588569|33.572875588569|32.523943645381|32.523943645381|32.523943645381|32.523943645381|32.523943645381|31.691196973706|31.691196973706|31.396883602037|31.3922653409|30.790527134294|30.790527134294|30.012807189485|29.06367419722|28.22623268766|28.22623268766|26.94692544587|26.128806110307|25.214544173724|25.214544173724|25.15117245989|25.15117245989|25.15117245989|25.15117245989|24.95519194423|24.414657113937|24.226676302667|24.226676302667|23.395473194912|23.327747663739|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|22.289206584575|22.289206584575|22.239673491189|-25.514381506448|-25.514381506448|-25.514381506448|-25.514381506448|-25.514381506448|-25.514381506448|21.577255851335|21.577255851335|21.577255851335|21.577255851335|21.577255851335|21.577255851335||21.577255851335|21.577255851335|21.577255851335|21.363882411186|21.363882411186|21.363882411186|21.363882411186|21.363882411186|21.363882411186|21.189869523781|20.947077460573
00724|48413|/equities/commscope-hlding|R1000GROWTH||-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.8173227882692|7.3081885681732|7.3081885681732|7.3081885681732|7.3081885681732|7.3081885681732|7.3081885681732||7.3081885681732|7.2411567482089|7.2411567482089|7.2411567482089|6.8854513999196|6.8724461789895|6.4288291926703|5.9705212906027|5.3564790678058|5.3564790678058||5.3564790678058|5.3564790678058|5.3564790678058|5.3564790678058|5.3564790678058|5.3363656150008|5.2159618654411|5.160790845041|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.0425671516567|4.9922822675119||4.9922822675119|4.9922822675119|4.9922822675119|4.9922822675119|4.9650519876581|4.9650519876581|4.917835715623|4.8600952660721|4.7639945122579|4.459716224337|4.0213783754542|4.0213783754542|3.954031257015|3.7301546872172|3.7301546872172|3.6123941276375|3.4126601322827|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3722028855332||-4.7060087658573|-4.800209718458|-4.8203445437406|-4.8203445437406|-4.8203445437406|-4.9230881005382|-4.9230881005382|-4.9230881005382|-4.9230881005382|-4.9230881005382|-5.7400978439224|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-6.2805661482313|5.1295895156221|5.1295895156221|5.1295895156221|5.1295895156221|5.1295895156221|5.1295895156221|5.1295895156221|4.7786328060711|-5.756241137972|-5.8422123935383|-5.8570831511981|-5.8570831511981|-5.8570831511981|-5.8570831511981||-5.8570831511981|-5.8570831511981|-5.8570831511981|-5.8734255868601|-5.8904658491191|-5.8904658491191|-5.8904658491191|-5.8904658491191|-5.8904658491191|-5.8904658491191|-5.8904658491191|-5.8904658491191|-5.8904658491191|-5.8904658491191|-6.0306004369177|-6.0306004369177|-6.0306004369177|-6.0306004369177|-6.0306004369177||-6.0306004369177|-6.0306004369177|-6.0306004369177|-6.0306004369177|-6.0306004369177|-6.2692781646956||-6.3608644759113|-6.4654513664423|-6.4654513664423|-6.4654513664423|-6.4654513664423||5.1717513945315|5.1717513945315|5.1717513945315|5.1717513945315||5.1717513945315|5.1717513945315|5.1717513945315|5.1717513945315|5.1717513945315|4.7614832545766|4.7614832545766|4.7466423936959|4.7146860701371|4.5724512319354|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437||-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.8370240211536|-6.1505235124579|-6.1505235124579|-6.3361371014903|-6.395430270653|-6.7152000972751|-7.2680002394785|5.6371943550058|5.6371943550058|5.6371943550058|5.6371943550058|5.6371943550058|5.6371943550058|5.6157715935119|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.1715504314224|5.1700560412716|5.0360345665957|4.7253162402075|4.7233345793532|4.4616384822844|4.3251538098651|4.1156989800486|3.9353318995407|3.7789799975213|3.492342219574|3.492342219574|3.492342219574|3.492342219574|3.492342219574||3.492342219574|3.492342219574|3.492342219574|3.492342219574|3.492342219574|3.2467693066407|3.1917958813669|3.1917958813669|3.1917958813669|3.0631064659756|2.9231739845984
00725|1164707|/equities/curevac-bv|R1000GROWTH||5.2332251811044|5.2332251811044|5.2332251811044|5.2332251811044|5.2332251811044|5.2332251811044|5.213583339587|5.1931484687496|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.1329640551507|5.1320047029852|5.1264941040012|5.0588821904894|5.0362123639785||5.0362123639785|4.9974581037851|4.9849533808333|4.9693927513341|4.9174600573209|4.9174600573209|4.8843712094185|4.8843712094185|4.8843712094185|4.8843712094185||4.8843712094185|4.8406898713506|4.792433285757|4.7666461026768|4.7666461026768|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.8039709173285|3.8039709173285|3.5727787903772|3.4250320783175||3.3044800350972|3.2736453763508|3.2736453763508|3.2736453763508|3.1312726462178|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|2.9991034509971|2.9991034509971|2.9991034509971|2.8434481755709|2.7450924996773|2.684480521882|2.6722005316553|2.661611591107|2.636831515602||2.636831515602|2.636831515602|2.636831515602|2.5395460322739|2.4181179553536|-3.1700484935033|-3.1700484935033|-3.1700484935033|-3.1700484935033|-3.1878316472623|-3.256878084096|-3.256878084096|-3.256878084096|-3.2638452259557|-3.2638452259557|-3.2638452259557|-3.3109390567692|-3.3509931932467|-3.3509931932467|-3.3509931932467|-3.4480480497168|-3.5108866630977|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5621791618646|-3.5621791618646|-3.5621791618646|-3.5621791618646|-3.5923076565841|-3.5923076565841|-3.7047863597979|-3.7925404172595|-3.7972670640609|-3.8775189945059|-3.9241878532654|-4.000764293062|-4.0089046895364|-4.1446829438054||-4.2303588919996|-4.2866158697781|-4.2866158697781|-4.2885775380608|-4.2885775380608|-4.2885775380608|-4.2885775380608|-4.2885775380608|-4.2885775380608|-4.363413882838|-4.5474598679126|-4.630346802936|-4.630346802936|-4.630346802936|-4.630346802936|-4.7607384719794|3.8755601199396|3.8755601199396|3.8755601199396||3.8755601199396|3.8755601199396|3.8755601199396|3.8755601199396|3.8755601199396|3.8755601199396||3.8755601199396|3.8755601199396|3.4311169156242|2.8910410149018|2.8511566037514||2.669007327223|-3.3725084864042|-3.3725084864042|-3.3725084864042||-3.3725084864042|-3.3725084864042|-3.3725084864042|-3.3725084864042|-3.3725084864042|2.7799001823035|2.7799001823035|2.7799001823035|2.7799001823035|2.7799001823035|2.7799001823035|2.7598890077369|2.6070988720542|2.4586021316767|-2.9481014252645|-2.9481014252645|-2.9481014252645|-2.9481014252645||-2.9481014252645|-2.9481014252645|-2.9481014252645|-2.9481014252645|-2.9481014252645|-2.9481014252645|-3.0492610814814|-3.0492610814814|-3.0855678190395|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0901263910956|-3.1093070858526|-3.1171079469839|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.6871437080503|2.6357152205707|2.6349613514212|2.6110681788422|-3.3343461787487|-3.3343461787487|-3.3343461787487|-3.3343461787487|-3.3343461787487|-3.3545512265392|-3.4650568902964|-3.6389576793241||-3.7659307851314|-3.7683651170024|-3.7683651170024|-3.8570723755369|-3.8674968857836|-3.8674968857836|-3.887218729133|-3.9001774742213|-3.9001774742213|-3.9535305714174|-3.9656140979566
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||-3.3381465464949|-3.3381465464949|-3.5629406803316|-3.5993785122441|-3.9262913485012|-3.9262913485012|-3.9262913485012|-3.9262913485012|2.5568315237587|2.5568315237587|1.4470350311669|1.3100389161013|0.9478210584215|0.74757895711303|0.60498848345218|0.60498848345218|0.60498848345218|0.57144275402954|0.53120859901034|-0.65967226944242||-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.6704302896159|-0.6790682332625|-0.6790682332625|-0.70833550577001||-0.70833550577001|-0.70833550577001|-0.71826724084038|-0.7398358216089|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.79119902488111|-0.8325655850715|-0.86848775324342|-0.86848775324342|-0.87780344004393||-0.87780344004393|-0.90439268742402|-0.94130856234056|-0.96534663974675|-0.96534663974675|-0.96534663974675|-0.96534663974675|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.98274168705504|-1.0044330097521|-1.025249994253|-1.025249994253|-1.0688628775577|-1.0688628775577|-1.0688628775577|-1.1307810029167|-1.2129358986227|-1.2129358986227|-1.2129358986227||-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2595509896906|-1.2806999077807|-1.2806999077807|-1.3285330589623|-1.4033700422016|-1.460411192705|-1.4754568556169|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4925219735106|-1.4925219735106|-1.4925219735106|-1.5410764485476|-1.5410764485476|-1.5556404822267|-1.5996005527617|-1.6067783625524|-1.654753754713|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277||-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6616170161277|-1.6654839756385|-1.6654839756385|-1.6654839756385|-1.6654839756385|-1.6677599684282|-1.7432132442895|-1.7432132442895|-1.7432132442895|-1.7432132442895|-1.7432132442895|-1.7474154687959|-1.7474154687959|-1.7474154687959|-1.7474154687959||-1.7474154687959|-1.7474154687959|-1.7474154687959|-1.7474154687959|-1.7474154687959|-1.8190727340997||-1.9150808440116|-1.9878606253587|-1.9878606253587|-1.9878606253587|-1.9878606253587||-2.0092896017457|-2.0103218194539|-2.0820242758917|-2.0822491972896||-2.0891657702627|-2.1101841719617|-2.1602045928625|-2.2168939483594|-2.3372266968567|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954|1.8634898561954||1.7655442841317|1.7586965452332|1.7586965452332|1.522328495575|-1.9554357261114|-1.9554357261114|-1.9554357261114|-2.0049285988733|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1063899480141|-2.1687666467866|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.244439029934|-2.2554878065343|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334||1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.7923542649336|1.614838020756|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||-14.668666725031|13.097469280027|13.097469280027|13.097469280027|13.097469280027|13.087783869432|13.087783869432|13.087783869432|12.958189550651|12.958189550651|12.8104887181|12.596048798106|12.441072634147|12.441072634147|12.160855597823|12.160855597823|12.160855597823|12.160855597823|12.160855597823|11.993450132309||11.738000833656|11.256944775212|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521||10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.609764835932|10.221405159211|10.143584458656|10.143584458656|10.143584458656|10.143584458656|10.143584458656|10.143584458656|10.077038359451|9.9027874880564||9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.8591790655732|9.2313106832107|8.3800672223391|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874||-9.5336180219863|-9.7420756562788|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.8580776830847|-9.9248088355787|-10.576176166085|-10.981739496924|-10.981739496924|-10.997154950806|-11.104838571034|-11.104838571034|-11.104838571034|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.260930901849|-11.440478993879|-11.708310022869|-12.103583881837|-12.103583881837|-12.103583881837|-12.103583881837|-12.103583881837|-12.398981859929|-12.580535573702|-12.815846325121|-12.815846325121|-12.944273287677|-13.054192709287|-13.070115029762|-13.070115029762|-13.072072121777|-13.200541536392||-13.200541536392|-13.200541536392|-13.234180308508|-13.234180308508|-13.234180308508|-13.234180308508|-13.234180308508|-13.234180308508|-13.234180308508|-13.234180308508|-13.449911282615|-13.449911282615|-13.449911282615|-13.777073725678|-13.782090441486|-13.782090441486|-13.782090441486|-14.057878406071|-14.423198125123||-14.485885622304|-14.485885622304|-14.485885622304|-14.485885622304|-14.485885622304|-14.761539567622||-14.893779683428|-14.893779683428|-14.893779683428|-14.893779683428|-15.206288046657||-15.272146212979|-15.272146212979|13.770159972347|13.770159972347||13.770159972347|13.770159972347|13.770159972347|13.770159972347|13.770159972347|13.770159972347|13.770159972347|13.770159972347|13.770159972347|13.71489965986|13.402371432785|13.402371432785|13.402371432785|13.402371432785|13.402371432785|13.402371432785|13.402371432785|13.402371432785||13.402371432785|13.402371432785|13.402371432785|13.268189830254|13.149629845407|13.149629845407|13.149629845407|13.149629845407|13.149629845407|13.149629845407|13.112644158234|13.051103557615|13.051103557615|12.764559442764|12.760690138376|12.760690138376|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.481222574886|12.219135965436|11.811540035771|11.31726668098|-13.129794159317|-13.129794159317|-13.486993090736|-13.712492854978|12.395164342218|12.395164342218|12.395164342218|12.395164342218||12.395164342218|12.395164342218|12.266016266405|12.054462403787|11.979680187981|11.496588582772|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||-10.959325717058|-11.404806426461|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.853607608202|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867||-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-12.064672917689||-12.138525559467|-12.396695377608|-12.44160673594|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.742224827114|-12.831360382839|-13.033114297623|-13.033114297623||-13.033114297623|-13.10575914706|-13.10575914706|-13.301398598764|-13.439868664836|-13.439868664836|-13.439868664836|-13.942859305381|-14.022111133922|-14.022111133922|-14.022111133922|-14.022111133922|-14.022111133922|-14.680817820616|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|11.781704537635|11.57744960494||11.183421309527|11.183421309527|11.183421309527|11.033523700564|9.554975878231|-11.118628346084|-11.118628346084|-11.118628346084|-11.118628346084|-11.118628346084|-11.312857794826|-11.312857794826|-11.312857794826|-11.398175054197|-11.461583037514|-11.661759212435|-11.963621169131|-12.172528658113|-12.172528658113|-12.172528658113|-12.348642995844|-12.547695233913|-12.547695233913|-12.547695233913|-12.547695233913|-12.596328287755|-12.919253063903|-13.004170418564|-13.486855878636|-13.613173368026|-13.77769271803|-13.982436518671|-14.071040847568|-14.140322979587|-14.156358357158|-14.477541465189|-14.477541465189|-14.506712669163|-14.894680970276|12.880262957245|12.880262957245|12.880262957245|12.880262957245||12.880262957245|12.321529697397|12.321529697397|12.321529697397|12.321529697397|12.321529697397|12.321529697397|12.321529697397|12.321529697397|12.321529697397|12.321529697397|12.276977882362|11.88414172064|11.654601403195|11.506729519057|11.432172099404|11.080484215189|11.080484215189|10.372759783454||10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707||10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707||10.089295148707|10.089295148707|10.089295148707|10.089295148707||10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|10.089295148707|9.986587567086|9.986587567086|9.986587567086|9.986587567086|9.986587567086|9.986587567086|9.9095418132621||9.7489349750763|9.5160386195984|9.5055989282227|-10.828895396056|-10.828895396056|-10.974883523321|-11.069037559668|-11.2489304841|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.344875843839|-11.344875843839|-11.434761046025|-11.434761046025|-11.434761046025|-11.434761046025|-11.680845100188|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.01498182768|-12.284146769779|-12.369607112957|-12.474971362431|-12.474971362431|-12.474971362431|-12.474971362431|-12.474971362431|-12.517679975453|-12.517679975453|-12.694645084742|-12.904622954355|-12.904622954355|-12.963469790338|-13.074966641398|-13.337323793804|-13.690081526874||-13.923702003822|-14.117446478059|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||-8.6586472953653|-8.9548860617584|-9.0576513948381|-9.122112585697|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.3781446014214|-9.7062718641282|-9.921854550554|-9.921854550554|-9.921854550554||-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.278257372773||-10.400369965143|-10.442577135902|-10.626752549125|-10.753058413348|-11.143398368448|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152||-11.426285228152|-11.78476149177|-12.10001295513|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122||-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.593816210373|-13.408962595842|-13.424910765646|-13.424910765646|-13.424910765646|-13.955178717506|-14.132976456629|-14.424696096829|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.601081394631|-14.670408536718|-14.670408536718|-14.715176213368|-15.120195614612|-15.207566555429|-15.207566555429|-15.207566555429|-15.207566555429|-15.207566555429|-15.999206442795|-15.999206442795|-15.999206442795|14.671474398493|14.671474398493|14.671474398493|14.671474398493|14.671474398493||14.671474398493|14.671474398493|14.504073665612|14.504073665612|14.416748998422|14.387344752146|14.387344752146|14.223202699305|14.223202699305|14.223202699305|14.223202699305|14.223202699305|14.198002967439|14.040674908517|-15.131373848939|-15.131373848939|-15.131373848939|-15.131373848939|-15.131373848939||-15.131373848939|-15.131373848939|-15.131373848939|-15.131373848939|-15.131373848939|-15.163304503785||-15.332171634421|-15.451361383625|-15.451361383625|-15.451361383625|-15.451361383625||-15.461680958826|-15.461680958826|-15.799089615167|-16.068166947439||-16.068166947439|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237||-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.283028895872|-16.336698910944|-16.45577684746|-16.83277952948|-16.83277952948|-17.301271029936|-17.301271029936|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.862522046737|-17.862522046737|-17.862522046737|-17.937914231279|-17.97991155038|-17.97991155038|-17.97991155038|-18.167081060352|-18.167081060352|-18.197939459238|-18.197939459238|-18.197939459238|-18.197939459238|-18.197939459238|-18.438821862973|-18.687580822615|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807||17.051017099807|17.051017099807|16.954028959558|16.954028959558|16.954028959558|16.755215189974|16.755215189974|16.755215189974|16.753571534731|16.631191386755|16.259656736117
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||-461.17194583173|-461.32103885275|-466.76394657141|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-487.48633586995|-490.31708285137|-490.90275135884|-495.20046849658|-499.61913220541|-501.20737115162|-507.18785096874|-507.18785096874|-507.18785096874|-511.47271052191||-517.82661534227|-527.73818737574|-530.75714701091|-541.49268742044|-574.77999597073|-574.77999597073|-574.77999597073|-574.77999597073|-574.77999597073|-574.77999597073||-576.55574913379|-576.55574913379|-580.45130160642|-580.45130160642|-580.45130160642|-580.45130160642|-580.45130160642|-583.52004838864|-590.41653425801|-590.41653425801|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906||-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-602.84828337439|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-608.82042367278|-616.89886051422|-616.89886051422|-616.89886051422||-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-625.09390602927|583.99783955262|583.99783955262|582.72432102007|582.72432102007|581.31203379943|581.21854404551|581.21854404551|578.41906912175|572.79746354782|571.67101340338|571.67101340338|571.67101340338|571.67101340338|571.67101340338|564.85981808817|558.65512145497|558.65512145497|558.65512145497|558.65512145497|558.65512145497|556.70388861208|553.02515401342|550.99682097411|550.69357486978|550.69357486978|549.70398157189|532.76556627563|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358||529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358|529.15572605358||521.37301741956|519.74165292712|512.11162933742|-546.38789975375|-546.38789975375|-546.38789975375||-546.38789975375|-546.38789975375|-546.38789975375|-546.38789975375|-546.38789975375||-546.38789975375|-546.38789975375|-546.38789975375|-546.38789975375||-546.38789975375|-546.87169729041|-551.87297592397|-551.87297592397|-556.30440860585|-562.31131188953|-572.78258490655|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292||-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-585.80625738345|-586.21141703087|-612.12269467731|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|579.78664552178|575.48627727788|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|578.86246706297|578.86246706297|578.86246706297|578.86246706297|578.86246706297|578.86246706297|571.9871257535|571.9871257535|567.39514284569|563.37152916014|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778||556.8731854111|552.17016396589|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||414.45272108442|414.45272108442|414.45272108442|414.45272108442|413.47938887158|413.47938887158|413.47938887158|413.47938887158|413.47938887158|413.47938887158|411.81921096951|397.51077796254|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645||382.9770110456|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054||-418.3444020975|-419.64767855939|-424.7640987833|-424.7640987833|-438.34955983246|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-441.15867862747|-444.04112261629|-444.04112261629|-444.04112261629||-444.04112261629|-449.85360907289|-454.7165056729|395.35624146681|395.35624146681|395.35624146681|395.35624146681|395.35624146681|395.35624146681|374.51192628257|337.08918594113|314.15643801945|310.73325300501|304.11000516995|302.6615396935|298.55414268245|295.4502223517|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799||-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-341.16174769015|-341.16174769015|-341.16174769015|-341.16174769015|-346.17229540713|-351.89399128896|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-357.59096252089|-357.59096252089|-359.87689242501|-366.14656273677|-374.67062099062|-376.38931120881|-376.38931120881|-376.38931120881|-376.38931120881|-376.38931120881|-376.38931120881|-376.38931120881|-376.38931120881|-391.96202594978|-398.10761570646|-402.00024079961|-407.98703309874||-415.86336943154|-423.83111028146|-426.90531655894|-439.00655154769|-441.38005340966|384.13367899804|384.13367899804|384.13367899804|384.13367899804|384.13367899804|384.13367899804|384.13367899804|384.13367899804|384.13367899804|384.13367899804|384.13367899804|372.82391050015|372.82391050015|369.14367413175||369.14367413175|369.14367413175|357.2130691172|336.55587086427|322.26471652279|322.26471652279||322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279||322.26471652279|322.26471652279|322.26471652279|322.26471652279||322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279|322.26471652279||322.26471652279|322.26471652279|321.42413435258|315.1218239497|307.76758582844|303.00679750214|303.00679750214|303.00679750214|303.00679750214|303.00679750214|303.00679750214|302.12946033224|287.41629388316|263.22061726763|251.94322098426|251.94322098426|251.94322098426|251.94322098426|251.02395511923|247.17474573252|245.8525566326|243.21948791267|243.21948791267|239.44404194886|238.59452197877|237.65065310968|237.65065310968|237.65065310968|235.06828989997|230.2302364245|228.28026791578|224.25335249377|221.50095128431|218.45882913155|217.10556154539|217.10556154539|211.13843444152|211.13843444152|211.13843444152|209.17722472397|208.79024674327|205.48852879334|205.48852879334|205.48852879334|205.18253365411|203.37384203792|203.37384203792|201.40493794415|197.02410147956|196.03788697246|191.32543285161|188.67075292568|184.65617679053|184.65617679053|179.75908664524|179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468||179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468|164.01623942359|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||-23.925520931298|21.881956938357|21.881956938357|21.881956938357|21.881956938357|21.881956938357|21.881956938357|21.839952022335|21.244946195573|21.120218067136|21.083998462468|21.083998462468|21.083998462468|21.083998462468|21.083998462468|21.083998462468|21.083998462468|20.683886921969|-22.403912164416|-22.403912164416||-22.403912164416|-22.403912164416|-22.403912164416|-22.403912164416|-22.51295884632|-22.698287683316|-22.703096925757|-22.764181703563|-22.764181703563|-22.764181703563||-22.841542485968|-22.841542485968|-22.841542485968|-22.878102783379|-23.162293862432|-23.56035150721|-23.56035150721|-23.56035150721|-23.56035150721|-23.56035150721|-23.649964047425|-23.649964047425|-23.649964047425|-23.798848683032|-24.063721822801|-24.335524637504|-24.357837609062||-24.357837609062|-24.564820955869|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.778700795005|-24.778700795005|-24.778700795005|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467||-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.872472886415|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.616157922941|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.57557947784|-27.714584935296|-27.714584935296|-27.714584935296|-28.106266778915|-28.106266778915|-28.230317964975|-28.230317964975|-28.230317964975|-28.230317964975|-28.230317964975|-28.230317964975|-28.230317964975|-28.230317964975||-28.230317964975|-28.230317964975|-28.230317964975|-28.46979818391|-28.523107635171|-28.823222076917|-28.823222076917|-28.823222076917|-28.823222076917|26.649407688277|26.649407688277|26.649407688277|26.649407688277|26.649407688277|26.649407688277|26.649407688277|26.649407688277|26.649407688277|26.649407688277||-28.02735626342|-28.02735626342|-28.02735626342|-28.02735626342|-28.02735626342|-28.02735626342||-28.247896322962|-28.331273115737|-28.359596474503|-28.359596474503|-28.703439853295||-28.879932877868|-28.949647900627|-29.127540176077|-29.127540176077||-29.127540176077|-29.127540176077|-29.251711705176|-29.549123396308|-30.299303917787|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.497517193981|28.38335353978||-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.287736166974|-30.348041363845|-30.400600985564|-30.61455629035|28.376474125344|28.376474125344|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.396993765184|28.396993765184|28.381103657957|28.072615357765|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557||28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|27.588610666302|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||169.83804493898|169.83804493898|169.83804493898|168.69838991158|167.6791752339|167.6791752339|167.6791752339|167.6791752339|166.05366371303|166.05366371303|165.80101530452|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571||165.74359265571|162.56440799772|160.73654288969|160.73654288969|160.73654288969|160.73654288969|160.28881684892|160.28881684892|159.55925839723|159.55925839723||159.55925839723|159.55925839723|159.55925839723|159.55925839723|159.55925839723|159.55925839723|159.55925839723|158.4877798447|158.4877798447|157.93609204521|157.93609204521|155.8939786131|155.8939786131|155.8939786131|155.8939786131|154.13720164639|152.42522255957||152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|151.37262953132|147.4848632637|146.61934320831|145.86469454969|145.86469454969|145.86469454969|145.86469454969|144.59021965889|142.04496655892|141.521905321|141.29467751595|141.07952093651|138.58141554252|136.66157360491|131.19619136847|129.72326401645||129.26662327376|129.00946813266|129.00946813266|128.41113202484|127.83361728889|-143.59094474932|-143.59094474932|-143.59094474932|-143.59094474932|-149.19355019618|-154.90394856189|-155.01221386855|-155.01221386855|-155.98245659873|-158.32404242049|-158.32404242049|-158.32404242049|-158.32404242049|-158.32404242049|-158.32404242049|-159.75449106969|-160.14997561067|-160.14997561067|-160.14997561067|-160.14997561067|-160.5305176056|-162.70202894085|-164.34947236239|-167.56763832502|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.56997916837|-167.97597876477|-167.97597876477|-167.97597876477||-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477||-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-167.97597876477|-169.21553029934||-170.31125036787|-171.80475962505|-175.18397082646|-175.18397082646|-175.95277755555||-175.95277755555|-175.95277755555|-176.4276600365|-176.4276600365||-176.4276600365|-176.4276600365|-178.07242292874|-178.73673009335|-179.02939468805|168.28092807794|168.28092807794|168.28092807794|168.28092807794|168.28092807794|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959||167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|164.1762290494|-175.1301477008|-175.1301477008|-175.1301477008|-175.1301477008|-175.1301477008|-175.1301477008|-175.73543904147|-176.90604541392|-177.25006313818|-177.25006313818|-177.25006313818|-177.25006313818|-177.25006313818|-177.25006313818|-178.15785620497|-180.92206004247|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-183.71627385027|-183.71627385027|-185.53947826896|-185.95274434127|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|170.92856660584|-180.93658957673|-180.93658957673|-180.93658957673|-180.93658957673|-180.93658957673|-181.39996131721|-181.39996131721|-181.39996131721|-183.41606419685|-185.72201340069|-186.33787758418||-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-187.22541970752|-188.42218991243
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||-2.0849675275965|-2.2071861468072|-2.2652068957482|-2.3141187213962|-2.4123541009763|-2.4326156921231|-2.4809577875603|-2.4809577875603|-2.4809577875603|-2.4809577875603|-2.4809577875603|-2.5504725221337|-2.5504725221337|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208||-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.6253227602193||-2.6401515653042|-2.6401515653042|-2.6618351462051|-2.680094573516|-2.7208468472642|-2.7208468472642|-2.7208468472642|-2.7208468472642|-2.7208468472642|-2.7687187631575|-2.9091435519385|-2.9091435519385|-2.9091435519385|-2.9462706741941|-3.0253007872516|-3.0434474785378|-3.0434474785378||-3.0434474785378|-3.1832750328438|-3.3308612249578|-3.3997669247301|-3.3997669247301|-3.5902965496549|-3.6864406345695|-3.8560451532304|-4.092216865321|-4.2710186023403|-4.4689095570963|-4.6543440106093|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.1399263261498|-5.2688069871996|-5.3820078032915|-5.5627865943318|-5.643096172479|-5.6998715411332||-5.6998715411332|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.6690388013989|3.6690388013989|3.6690388013989|3.5415321331334|3.5415321331334|3.5415321331334|3.3275356271876|3.1586506343565|3.0910810954141|3.0910810954141|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9208602751248|2.9208602751248|2.8828374241396|2.8828374241396|2.8828374241396||2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.8828374241396|2.728152735874|2.7129919085733|2.4842019383369||2.3399578271374|2.2555197144068|2.1710429972234|2.1710429972234|1.9739033321344|1.8166480439463||1.6798440963999|1.6798440963999|1.6798440963999|1.6798440963999|1.6798440963999||1.6798440963999|1.6798440963999|1.6798440963999|1.6798440963999||1.6798440963999|1.6798440963999|1.6798440963999|1.6798440963999|1.6798440963999|1.6798440963999|1.6798440963999|1.6159378854186|1.599684685858|1.599684685858|1.599684685858|1.599684685858|1.599684685858|1.555605060957|1.5489782271863|1.5489782271863|1.5489782271863|-2.2723777074887||-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2995863511908|-2.447595962192|-2.6067732995366|-2.7541925780878|-2.8118072516123|-2.8118072516123|-2.8118072516123|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.3121399204148|-3.4320861930481|-3.4320861930481|-3.482873624655|-3.5976373289386|-3.662097120104|-3.791774564118|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.1038156514955|-4.1038156514955|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.2169095229685|-4.3265660417941|-4.5445178761379|-4.8077976454514|-4.8397277601813|-4.8397277601813|-4.8397277601813||-5.0096975176704|-5.0957751372536|-5.1469720843854|-5.2713580400218|-5.4670646224275|-5.6123700654378|-5.6123700654378|-5.76818898385|-5.9357654856888|-6.1091837935147|-6.2435373523166
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||-104.35353111243|-104.9825882803|-106.0939649885|-107.42551743378|-108.20946223857|-109.75607074767|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.21299930156||102.18194024365|100.64576951443|100.05141744564|100.05141744564|100.05141744564|100.05141744564|99.147554632444|99.147554632444|97.99283371636|97.485929708445||96.933530839244|96.03420176325|95.691339881059|95.691339881059|95.691339881059|95.691339881059|95.691339881059|95.526487993793|94.07054082508|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905||93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.269554951066|92.983392982874|91.826546860176|91.597274356901|90.902621370553|90.902621370553|90.491802963945|90.37867057029|89.272968368438|89.046355861985|88.308586266996|88.308586266996|87.562314937911|81.467574594641|80.865639896552|79.473492113926|-89.288654646703|-89.288654646703|-89.288654646703||-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.859891186631|-92.65098747774|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939||84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.213767594939|84.086968283791|83.554407813967|82.730452567142|81.762722260203|81.556915979083||81.030458163879|79.709625549843|79.709625549843|78.526788731161|-83.833828861262|-83.833828861262||-84.378143874303|-85.444771063038|-85.444771063038|-85.444771063038|-86.811815546997||-86.811815546997|-86.860351031629|-87.745391255847|-88.032143310459||-88.032143310459|-88.032143310459|-88.032143310459|-88.032143310459|-89.975160285005|-90.976621914979|-92.072691494752|-92.547435926651|-93.231087265749|-93.231087265749|-93.455099488121|-94.285662757933|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485||-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-95.143199784564|-95.439113041877|-96.612347705628|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.840157115231|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|89.922660223324|89.530509579426|89.530509579426|88.724730187264|88.333033965259|87.431707830594|86.804706078965|86.804706078965|86.804706078965|86.804706078965|86.804706078965|86.804706078965|86.009482726882|86.009482726882|85.605811818254||85.304672960068|85.304672960068|85.304672960068|85.304672960068|85.304672960068|85.026021696489|84.553636049077|83.579038698194|83.372827273236|83.372827273236|82.458145704122
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|27.935156091375|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911||26.768951178911|26.584183853338|-28.958207390686|-28.958207390686|-28.958207390686|-28.958207390686|-28.958207390686|-28.989406337001|-28.989406337001|-28.989406337001||-29.250450599699|-29.267445127731|-29.543272804955|-30.140302472356|-30.499880160494|-31.176456386959|-31.179143013674|-31.179143013674|-31.468936246984|-31.873152620652|-34.856468465401|-34.856468465401|-34.856468465401|-35.694342801387|33.554067829239|33.554067829239|33.554067829239||33.554067829239|33.554067829239|33.554067829239|33.554067829239|33.554067829239|33.554067829239|32.926740464224|32.77788692968|32.77788692968|32.77788692968|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192||-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.864889120465|-35.864889120465|-35.864889120465|-36.250265423477|-36.250265423477|-36.250265423477|-36.250265423477|-36.250265423477|-36.696404262848|-37.428784472487|-37.713095248564|-37.743461872785|-37.743461872785|-37.743461872785|-37.743461872785|-37.743461872785|-37.743461872785|34.119270854815|34.119270854815|33.2997722158|32.789719394347|32.789719394347|-33.462336664794|-33.462336664794|-33.462336664794|-33.462336664794|-33.462336664794|-33.462336664794|-33.462336664794|-33.462336664794|-33.462336664794|-33.552924400566|-33.652109221626||-33.652109221626|-33.652109221626|-33.652109221626|-33.900494176731|-33.900494176731|-33.900494176731|-34.224610945236|-34.430733412119|-35.137431058191|-35.226681295261|-35.604353843055|-35.604353843055|-35.604353843055|-35.747219854236|-35.747219854236|-35.747219854236|-35.747219854236|-36.181644022068|-36.898090925183||-36.898090925183|-36.898090925183|-37.555101172092|-37.68438375335|-37.68438375335|-37.757927342046||-38.925980059956|-39.21737170821|-39.21737170821|-39.21737170821|-40.492517255039||-40.492517255039|-40.778973868921|-41.624413706014|-41.966470958071||-42.361419308271|-42.818326539558|-43.611185253507|-44.111071468334|-44.764524752278|41.653124802357|41.653124802357|41.653124802357|41.653124802357|41.653124802357|41.653124802357|41.653124802357|41.653124802357|41.653124802357|-42.19041821032|-42.19041821032|-42.19041821032|-42.19041821032||-42.19041821032|-42.19041821032|-42.19041821032|-42.19041821032|-42.19041821032|-42.19041821032|-42.306771559508|-42.796856662732|-42.813093297905|-42.813093297905|-42.813093297905|-43.276721231613|-43.711999514007|-44.083333759731|-44.90648098039|-46.00256957595|-46.00256957595|-46.360355796465|-46.650953334845|-47.376058201301|-48.767791117019|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.329826759079|45.212027892778|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.47226578932|44.47226578932|44.47226578932|44.47226578932|44.47226578932|44.47226578932|44.47226578932|43.977539668933|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481||43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.516867388731|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107||196.49082530107|196.49082530107|196.49082530107|196.49082530107|194.629456023|193.89611192498|193.89611192498|193.89611192498|192.46434429789|190.73036902375||186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401||186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233||-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.88037691156|-203.70189295919|-206.0555412627|-208.942821116|-210.96121663031|-210.96121663031|-210.96121663031|-213.53157914616|-213.53157914616|-213.53157914616|-213.53157914616|-213.53157914616|-216.26460870668|-216.26460870668|-218.80123047216|-219.38623355086|-219.38623355086||-219.38623355086|-219.38623355086|-219.38623355086|-219.38623355086|-219.38623355086|-219.38623355086|-224.10837812992|-224.10837812992|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384||-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.37878812384|-226.72004714091||-227.83616315081|-231.75490974005|-233.1636905288|-233.1636905288|-233.1636905288||-233.1636905288|-233.1636905288|-233.1636905288|-233.83739255261||-234.00904690769|-236.26199507213|-238.87533923759|-238.92138632741|225.01066049159|225.01066049159|225.01066049159|222.82392367854|221.51002099265|219.58724781925|219.34267705275|219.34267705275|219.34267705275|219.34267705275|219.1140829015|218.54645683444|218.54645683444|218.38995776879||217.81106435709|217.44512833407|217.44512833407|216.11348267452|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|213.61762895922|212.31403404187|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.76580302918|209.60811305272|207.27568473007|206.11409354375|206.11409354375|206.11409354375|206.11409354375|206.11409354375|206.11409354375|203.67788415668|201.11403852831|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.03969862927|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813||198.05804917813|198.05804917813|197.36122319434|197.04792740316|196.19797465504|195.33305302926|194.75985825137|192.32623664622|191.96248109345|189.19276022916|187.92712156469
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||-115.78291666133|-120.51294625714|109.94659477126|109.94659477126|109.94659477126|109.94659477126|98.604806357102|98.604806357102|-105.81167477349|-105.81167477349|-105.81167477349|-105.81167477349|-105.81167477349|-106.65602862812|-108.80947650778|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836||-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-112.41211925323||-113.18957769401|-114.82092096549|-115.6754671969|-116.33718648641|-119.32214954924|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753||-120.21301445753|117.16163463642|117.16163463642|117.16163463642|114.63930450312|114.63930450312|114.57619815245|114.57619815245|114.34550047335|113.48138205671|112.06433080919|112.06433080919|105.85259050007|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171||-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-124.89886241497|-124.89886241497|-124.89886241497|-128.2956805289|-130.90960929117|-130.90960929117|-130.90960929117|-130.90960929117|-130.90960929117|-132.55283220197|-132.55283220197|-132.55283220197|-134.10659300381|-136.36854602556|-136.78627196131|-140.99005864945|-140.99005864945|-141.1563785748|-145.56347234561|-151.72996730621|-152.50372789887|-152.50372789887|-156.80299889045|-156.80299889045|-160.94866690688|-160.94866690688|-160.94866690688|-163.16074938302|-166.99472082462|-167.86512627431|-172.56568765451|-174.82214704939||-176.93794384476|-178.14349775545|-178.14349775545|-182.77227052309|-189.96187627159|-195.71105911822|-197.97422131898|-197.97422131898|-198.9780327413|-202.20725087032|-217.0680557766|204.70659546958|201.73178423893|199.47230532679|199.47230532679|199.47230532679|197.26784707334|197.26784707334|197.00266394379||195.4010782982|195.4010782982|195.4010782982|195.4010782982|195.4010782982|195.4010782982||195.4010782982|195.4010782982|195.4010782982|195.4010782982|195.4010782982||195.4010782982|195.4010782982|195.4010782982|195.4010782982||195.4010782982|195.4010782982|195.4010782982|195.4010782982|195.4010782982|195.4010782982|194.80206497787|191.02980262569|190.51727859831|190.51727859831|190.36758504196|190.36758504196|190.36758504196|190.36758504196|190.36758504196|189.16126172061|185.11409502025|180.61344199705||180.51905017363|180.51905017363|180.51905017363|174.55838898009|165.34727292823|165.34727292823|165.34727292823|165.34727292823|165.34727292823|165.34727292823|165.34727292823|161.39083548886|161.39083548886|157.25898479204|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.04232004088|154.04232004088|153.62295424058|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|147.57682600746|147.57682600746|147.57682600746|147.57682600746|147.57682600746|147.57682600746|147.57682600746|145.53384498661|145.53384498661|145.53384498661|145.53384498661|145.28622869279|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-160.62157777272|148.0189014546|148.0189014546||148.0189014546|148.0189014546|148.0189014546|148.0189014546|148.0189014546|148.0189014546|146.27022680883|145.25493764484|144.73276903115|144.73276903115|142.88756139501
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||-41.600495112088|39.147662144534|39.147662144534|39.147662144534|39.147662144534|39.011568871094|39.011568871094|38.8596880601|38.67902601184|38.67902601184|38.555858776177|38.555858776177|38.53025661526|38.53025661526|38.16417520375|37.72074887853|37.573610492339|37.320955695697|36.743283631613|36.689487124433||36.689487124433|36.460262988398|36.245078644131|36.245078644131|35.87175473568|-38.618791022454|-38.618791022454|36.761757780606|36.761757780606|36.761757780606||36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.539786155019|36.334686511407|36.334686511407|36.334686511407|36.334686511407|36.086874266079|36.02427935945|36.02427935945|35.863978482279|35.863978482279||35.863978482279|35.863978482279|35.863978482279|35.863978482279|35.765533554326|35.558976186393|35.413062851824|35.368227421352|35.06053017147|34.674479044892|34.504420533686|34.204307413663|33.705268946768|33.705268946768|33.705268946768|33.705268946768|33.705268946768|33.384187159142|33.366318421453|33.058129951789|31.952369342726|31.826519050512|31.697242779106|30.295272238354|29.888978113485||29.888978113485|29.340529033159|29.067254142203|28.798060819218|28.107846388893|27.852050924386|26.936665075926|-32.021501858913|-32.021501858913|-33.313334924074|-35.215928481786|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.502782297618|33.075312561997|32.853680022566|32.581309406856|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|33.104892762096|33.104892762096|33.104892762096|33.104892762096|33.104892762096|33.027449458217|33.027449458217|33.027449458217|33.027449458217|33.027449458217|33.027449458217|33.027449458217|33.027449458217|33.027449458217||32.872816668383|32.872816668383|32.872816668383|32.872816668383|32.872816668383|32.872816668383|32.872816668383|32.747021908929|32.747021908929|32.747021908929|32.747021908929|32.747021908929|32.747021908929|32.747021908929|32.439905031436|32.439905031436|32.350602172521|32.350602172521|32.350602172521||32.046224407252|32.035309455445|32.035309455445|32.035309455445|32.035309455445|31.818342683106||31.813940345367|31.813940345367|31.813940345367|31.813940345367|31.813940345367||31.813940345367|31.670938529007|31.670938529007|31.337432054935||31.185202868182|30.827447343091|30.758516562862|30.758516562862|30.758516562862|30.758516562862|30.72057391635|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504||-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.532846596121|-33.686514050265|-33.686514050265|-33.686514050265|-33.686514050265|-33.686514050265|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|-33.075212056146|-33.075212056146|-33.075212056146|-33.075212056146|-33.075212056146|-33.130942046772|-33.130942046772|-33.746879670499|-34.168217990459|-34.168217990459|-34.168217990459|-34.266908907957|-34.347952377732|-34.347952377732|-34.538134799992|-34.704886326256|-34.704886326256|-34.704886326256|-34.704886326256|-34.704886326256|-34.704886326256|-34.90268913243|-34.90268913243|-34.90268913243|-35.133544031489|-35.446474159517|-35.446474159517|-35.446474159517|-35.51450233602|-35.51450233602|-35.51450233602|-35.773891662486|-35.8476577588|-36.015452683864||-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||-35.233188377147|-36.04069861916|-36.979265269532|-36.979265269532|-36.979265269532|-36.979265269532|-37.199740154759|-38.390267618515|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|33.458963616325|32.846346572189|32.55098548145||32.55098548145|31.675262400517|30.988069478019|30.721488741867|30.721488741867|30.390040905202|29.318715341582|29.210237564526|28.006107103299|28.006107103299||28.006107103299|27.801496995236|27.398262030897|27.398262030897|27.398262030897|27.398262030897|27.398262030897|26.558347073989|25.654829916907|24.979533338494|24.411703480556|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232||23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.080737201472|22.676096483624|21.396774447136|20.829192969725|18.244659368115|-22.282333525221|-22.282333525221|-22.413038103891|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-23.269874742986||-24.957362258171|-25.560123853921|-25.962296842291|-25.962296842291|-25.962296842291|-25.962296842291|-25.962296842291|-25.962296842291|-26.391157390103|-26.391157390103|-28.479041683922|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|21.132122465277|-26.713196387661|-26.713196387661|-26.713196387661|-27.219662152807|-27.570181170084|-28.757423390921|23.949585111958|23.949585111958|23.949585111958|23.550371019953|22.443747247715||21.49249555166|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.626509808753|-25.713900936152|22.512813454846|22.512813454846|22.512813454846|22.512813454846|22.137192918172||21.963259485565|21.963259485565|21.963259485565|21.963259485565|21.963259485565|21.963259485565||21.963259485565|21.963259485565|21.617511196492|20.318345939184|19.573162197034||19.514240825716|19.514240825716|19.514240825716|19.514240825716||19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.514240825716|19.51209849504||19.51209849504|19.51209849504|19.51209849504|-21.780327565474|-21.780327565474|-21.780327565474|-21.780327565474|-21.780327565474|-21.935920776043|-22.725544996961|-23.155693870898|-23.408711173002|-23.408711173002|-23.408711173002|-23.408711173002|-23.408711173002|-23.408711173002|-23.950791705388|-24.196156568812|-24.631285000164|21.090480191817|21.090480191817|20.452333511369|19.798027530264|-22.62813697159|-22.62813697159|-22.62813697159|-22.886817564564|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-23.238777696078|-23.420863746477|-23.937348602958|-24.243619375694|-24.243619375694|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.710901472447|-24.961001101995|-25.176884040745|-25.176884040745|-25.840077590457|-25.840077590457|-25.840077590457||-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||-37.701656403977|34.394172468175|34.394172468175|34.347778434996|34.347778434996|34.347778434996|34.347778434996|34.347778434996|33.671482722264|33.671482722264|33.235260716524|32.433345732254|32.286493232032|31.952771851509|31.616954473159|31.616954473159|31.616954473159|31.616954473159|31.616954473159|31.616954473159||31.354951279584|30.874079166986|30.81866501342|30.441684681824|30.441684681824|30.311596294963|30.223661418712|30.223661418712|30.19424397465|30.19424397465||30.19424397465|30.19424397465|30.19424397465|29.628604009376|29.548277958218|29.548277958218|29.465308728023|28.512010113181|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786||27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.60711454976|27.60711454976|27.054972167681|26.92342344464|26.740471693555|26.312745037652|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.163383387704|26.163383387704|25.539593483761|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834||-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.855798032841|26.731326638664|26.731326638664|26.731326638664|26.731326638664|26.731326638664|26.731326638664|26.46702984859|26.035032474216|25.348369398841||-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.814117630137|-27.990541572718|-28.020166202375|-28.020166202375|-28.020166202375|-28.053051202373|-28.158390381686||-28.653212073503|-28.945346199867|-29.055828769337|-29.292891099289|-29.292891099289|-29.555811857995||-30.638577975374|-30.638577975374|-30.638577975374|-30.638577975374|-30.638577975374||-30.638577975374|-30.801639285036|-30.801639285036|-30.892931177595||-30.892931177595|-30.892931177595|-30.892931177595|-31.04270098207|-31.774668084224|-32.138637395524|-32.278580077407|-32.278580077407|-32.278580077407|-32.278580077407|-32.308978168962|-33.205342072024|-33.205342072024|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423||-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.748063919366|-34.309515817762|-34.972794170513|31.355829531433|31.355829531433|31.355829531433|31.355829531433|31.099255145128|31.000283943873|29.997538393583|29.569450080225|28.573655432937|-32.009999480271|-32.009999480271|-32.009999480271|-32.263331853045|-32.757036379855|-33.10837277205|30.600929569301|30.600929569301|30.600929569301|30.600929569301|30.600929569301|30.600929569301|30.478254449696|30.010838018888|29.675981613258|29.122113435643|28.466792761372|28.001713738492|27.973338262597|27.973338262597|27.820376122836|27.433982017163|27.433982017163|27.01914620678|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153||-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||-167.81168461814|-171.63465140677|-172.51766992516|-173.19963101223|-174.30589918378|-175.3938269536|-176.40286582491|-176.60012927079|-176.8805476881|-176.8805476881|-176.8805476881|-176.8805476881|-176.8805476881|-178.62339652654|-178.96654365987|-179.30171297358|-182.65190991612|-185.26964094086|-185.26964094086|-185.26964094086||-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.60571620886||-185.60571620886|-185.60571620886|-185.60571620886|-185.60571620886|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142||176.28495207142|176.28495207142|176.28495207142|176.28495207142|175.90066931365|175.90066931365|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|171.0181376963|170.92070299046|167.51995156493|164.65167229138|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691||-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-185.61579086426|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.81110317072|-189.81110317072|-189.81110317072|-191.06613070057|-191.06613070057|-191.06613070057|-191.06613070057|-191.06613070057|-191.06613070057|-191.06613070057|-191.06613070057|-194.45014006878|-196.56567263366|-199.07083251478|-201.54703656834||-211.06226329452|200.16214501324|200.16214501324|200.16214501324|200.16214501324|200.16214501324|200.16214501324|200.16214501324|200.16214501324|200.16214501324|200.16214501324|200.16214501324|199.20183114943|195.71260081327|194.05588516233|194.05588516233|191.74109084515|191.74109084515|189.6245393478||-204.98462539651|-204.98462539651|-204.98462539651|-204.98462539651|-204.98462539651|-207.26152140275||-208.38947154831|-210.67496163923|195.83845167964|195.83845167964|195.83845167964||195.83845167964|195.83845167964|195.83845167964|195.83845167964||195.83845167964|195.83845167964|195.83845167964|195.83845167964|195.83845167964|195.83845167964|195.83845167964|195.35882516271|195.08648030367|194.92054149275|194.92054149275|194.92054149275|194.92054149275|194.92054149275|190.26893797589|187.51742204414|187.51742204414|187.51742204414||187.51742204414|187.51742204414|186.31602768088|181.91448025334|179.746640996|176.51754530697|175.75728710729|175.75728710729|175.75728710729|175.75728710729|175.75728710729|174.0519869972|170.47442575833|166.36991825525|165.75824589667|162.07027610074|158.55660222192|158.55660222192|158.55660222192|158.55660222192|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|156.06927416189|156.06854685452|156.06854685452|156.06854685452|154.6567185577|152.7607974141|151.33977032692|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-162.77629269791|-163.05476495108|-163.43557274431|-165.28028437926|-168.16689414264|157.56185395922||157.56185395922|156.40261944362|155.67118187556|155.43083657832|155.2928561335|155.2928561335|155.2928561335|155.2928561335|154.89642367155|154.28178781702|153.23682397421
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-88.418959830631|80.406158846363|77.963508201689|77.289030747608|77.289030747608||77.289030747608|76.137532027779|74.842539875836|74.112436674578|74.112436674578|74.112436674578|74.112436674578|73.416874777988|71.802787365387|71.802787365387||71.614485808954|71.572935843144|71.572935843144|71.572935843144|71.572935843144|71.572935843144|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|70.930861927566|70.769182166675||70.769182166675|70.769182166675|70.769182166675|70.769182166675|70.769182166675|70.769182166675|70.710479269667|70.441624016942|70.050560363334|69.71093493943|66.097706810684|65.500786904992|64.411031565632|64.411031565632|64.411031565632|63.761236227846|63.095539981895|62.550272130152|62.550272130152|62.550272130152|62.550272130152|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536||-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-70.477731162466|-70.477731162466|-70.477731162466|-70.817202071523|-72.262294429513|-73.409486181176|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.740883779138|-73.740883779138|-74.094316005276|-76.105907333743|-78.440301097648|-78.440301097648|-78.440301097648|-79.614026965501|74.527723497537|74.527723497537|74.527723497537|74.527723497537|74.527723497537|74.527723497537|74.527723497537|74.280704067552|74.280704067552||73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|73.814569427466|72.853412153429|72.469346684556|71.787554353106|71.787554353106|71.787554353106|71.787554353106|71.31617291065||-75.222484337439|-75.222484337439|-75.222484337439|-75.222484337439|-75.222484337439|-75.222484337439||-75.267482715165|-75.267482715165|-75.267482715165|-75.267482715165|-75.267482715165||-75.267482715165|-75.267482715165|-75.267482715165|-75.267482715165||-75.267482715165|-75.267482715165|-75.918864732888|-76.232630736195|-77.12958675685|72.110563166562|72.110563166562|72.110563166562|72.110563166562|72.110563166562|72.110563166562|72.110563166562|72.110563166562|71.334513222314|71.090340247502|71.090340247502|71.090340247502|70.508433252297||69.883163140573|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|68.107869633752|67.507638199151|67.372928229769|67.0664693547|67.0664693547|67.0664693547|67.0664693547|67.0664693547|67.0664693547|66.265239048083|65.074154430053|62.482167581408|62.482167581408|62.482167581408|62.482167581408|62.482167581408|62.482167581408|62.07629495604|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|61.324917345827|60.969405434241|60.969405434241|60.612949448283|60.150191531573|60.150191531573|59.15188072566|58.43042191801|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|56.703754847433||56.703754847433|56.703754847433|56.646018538328|56.646018538328|56.646018538328|55.840854363808|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||-3.5856637188511|-3.6107374638006|-3.8669304151982|-3.991589309954|-4.2662104789674|3.0744369740431|3.0744369740431|3.0744369740431|2.1890967416702|1.8223296854163|1.8072675021667|1.8072675021667|1.6125754452072|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016||-2.1269525858489|-2.1413566581657|-2.1413566581657|-2.1413566581657|-2.1413566581657|-2.1848407577862|-2.2853786295641|1.8019914425875|1.8019914425875|1.8019914425875||1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|-2.2968773394257|-2.2968773394257|-2.2968773394257|-2.3144151152284|-2.3144151152284|-2.3144151152284|-2.3499945933191|-2.4152495656376|-2.4210735785084|-2.4210735785084||-2.4278594307455|-2.4953994014034|-2.5718435913479|-2.5718435913479|-2.5718435913479|-2.5718435913479|-2.6759372784204|-2.7582636291789|-2.9325152298927|-2.9759755204635|-2.9759755204635|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395||-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8762601291448|-4.0061045185896|-4.0061045185896|-4.0061045185896|-4.0626162175969|-4.185164235234|-4.185164235234|-4.185164235234|-4.3287436538596|-4.3287436538596|-4.3287436538596|-4.4803930182875|-4.4894477283095|-4.5846470509829|-4.5846470509829|-4.5846470509829|-4.8129413033925|-4.83283369436|-4.83283369436|-4.83283369436|-4.916481824872|-5.1344243378077|-5.2310170208272|-5.2310170208272|-5.4224344917356|-5.4224344917356|-6.2782033282255|-6.2782033282255|-6.2782033282255|-6.2782033282255|-6.2782033282255|-6.2782033282255|-6.2782033282255|-6.2782033282255||-6.2782033282255|-6.2782033282255|-6.2782033282255|-6.2782033282255|-6.6460424085166|-6.8417728626809|-6.8417728626809|-6.8417728626809|-6.8417728626809|-6.9369697531154|-7.1366332857797|-7.1823691519654|-7.1823691519654|-7.1823691519654|-7.1823691519654|-7.1823691519654|-7.1823691519654|-7.1823691519654|-7.1823691519654||-7.2416284124248|-7.2416284124248|-7.5254074348988|-7.5254074348988|-7.5254074348988|-8.0507860728968||-8.4011860325922|-8.4011860325922|-8.4011860325922|-8.4011860325922|-8.4011860325922||-8.4011860325922|-8.4011860325922|-8.6048604781472|-8.6048604781472||-8.6048604781472|-8.6048604781472|-8.6048604781472|-8.7146115098886|-8.88415737003|-9.0581858671365|-9.2875073236518|-9.2875073236518|-9.7258248375845|-9.9880162396908|-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635||-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.175027616773|-10.419475246308|-10.696083096263|-10.796481321914|-11.356923949568|-11.95520993057|-12.364700982049|-12.364700982049|-12.364700982049|10.597605260464|10.325672185258|9.6068577632151|9.4298425631216|9.3282628740259|9.3282628740259|9.3282628740259|9.3282628740259|9.3282628740259|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-11.098851939789|-11.098851939789|-11.098851939789|-11.098851939789|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.402926596916|-11.75558504453|-12.056800358723|10.076329257698|10.076329257698|10.076329257698||10.076329257698|10.076329257698|10.076329257698|10.076329257698|10.076329257698|10.076329257698|9.8170328433987|9.5194807378977|9.0583117105927|8.6609021401368|8.2648914363607
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||-63.358033925271|-65.054204285118|58.851250152029|58.851250152029|58.851250152029|58.851250152029|58.851250152029|58.851250152029|56.056943765655|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|53.428312617588|53.371580023563|53.371580023563||53.371580023563|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043||53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|52.417074678879|51.299006672414|50.468895827965|48.961021329778|48.539635024487|48.154153391052|48.154153391052|48.154153391052|48.154153391052|48.154153391052|48.154153391052||48.154153391052|48.154153391052|48.154153391052|48.154153391052|47.742104525832|47.742104525832|46.784912386386|46.784912386386|46.608780932094|46.608780932094|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218||-53.048426300076|-53.107140282555|-53.530200529964|-53.530200529964|-53.530200529964|-53.530200529964|-53.530200529964|-53.530200529964|-53.889016011212|-53.889016011212|-58.359461734531|-59.437252952235|-59.437252952235|-59.437252952235|-60.613449681221|-62.024833269052|-62.448702674367|-62.543194214146|-62.543194214146|-62.543194214146|-62.854104377208|-63.008134369928|-63.008134369928|-63.008134369928|-63.008134369928|-63.008134369928|-63.309869453729|-63.958824645224|-63.958824645224|-63.958824645224|-63.958824645224|-63.958824645224|-64.147586092621|-66.505600510887|-66.505600510887|-67.84288995669|-68.203669386115|-68.203669386115|-68.203669386115|-69.779078621562|-70.203984722063|64.079057306634|64.079057306634||64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|64.079057306634|-69.865577227663|-69.865577227663|-69.865577227663|-69.865577227663||-69.865577227663|-69.865577227663|-69.865577227663|-69.865577227663|-69.865577227663|-69.865577227663||-70.193515158192|-70.193515158192|-70.193515158192|-70.193515158192|-70.370638862417||-70.370638862417|-70.370638862417|-71.623687125097|-72.208535672173||-72.517818769863|-73.586520655343|-74.767580119978|-76.102364107647|-78.287965294032|-78.773292431466|-79.583804961964|-80.927801208281|-82.405894893831|-83.628638001658|-83.628638001658|-84.928484515324|-84.943039130254|-85.778929179557|77.673650900071|77.673650900071|77.673650900071|77.673650900071||77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|78.729309054764|78.729309054764|78.729309054764|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|77.345446107983|77.345446107983|77.345446107983|77.345446107983|77.345446107983|77.345446107983|76.287162037028|75.460734494674|-80.855930558922|-80.855930558922|-80.855930558922|-80.855930558922|-80.855930558922|-81.574066842135|-82.754519900278|-83.098777557729|-83.098777557729|-83.098777557729||-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||-29.913565004512|-30.371184071616|-30.490760071097|-30.839455956682|-31.117451529221|-31.237168264075|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624||-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624||-31.34344429624|-31.34344429624|-31.448549743624|-31.492276823225|-32.048919001886|-32.64225582598|-32.64225582598|-32.64225582598|-32.64225582598|-32.64225582598|-32.807032861807|-32.807032861807|-32.871425088355|-33.140749436958|-33.388250321738|-33.388250321738|-33.388250321738||-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738||-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-35.149722490699|-35.593251081039|-35.593251081039|-35.593251081039|-35.621667062496|-35.943519127871|-36.187297603051|-36.187297603051|-36.187297603051|-36.187297603051|-36.702996906901|-36.702996906901|-36.702996906901|-36.702996906901|-36.702996906901|-36.702996906901|-36.947558514455|-36.947558514455|-37.131452472319|-37.222652777198|-37.222652777198|-37.222652777198|-37.222652777198|-38.395528297075|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416||35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.422605484416|35.00567220945|-37.152587103635|35.411893129775|35.411893129775|35.411893129775|35.411893129775|35.149325530208|35.092307373856|34.884763365549|34.884763365549|34.884763365549||34.349738895409|-35.802730507959|-35.802730507959|-35.802730507959|-35.802730507959|-35.802730507959||-35.802730507959|-35.802730507959|-35.802730507959|-35.802730507959|-36.106090063639||-36.301211351364|-36.340232630801|-36.613555773557|-36.613555773557||-36.613555773557|-36.80561962002|-36.814021003174|-37.597799181858|-38.397002193573|-38.976389325596|-40.0571003103|-40.563165892467|38.824864748191|38.824864748191|38.824864748191|38.824864748191|38.824864748191|38.824864748191|38.824864748191|38.824864748191|38.824864748191|38.824864748191||38.824864748191|38.824864748191|38.824864748191|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.128606741616|38.128606741616|38.128606741616|37.73845157909|37.55827819294|37.506420256763|36.357740481289|36.357740481289|36.114983637026|36.114983637026|36.114983637026|-37.085174649758|-37.085174649758|-37.085174649758|-37.085174649758|-37.085174649758|-37.085174649758|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|34.940347796442|34.940347796442|34.940347796442|34.940347796442|34.940347796442|34.940347796442|-36.134287087906|-36.134287087906|-36.134287087906|-36.134287087906|-36.134287087906|-36.134287087906|-36.221154337447|34.388655754832|34.388655754832|34.388655754832|34.388655754832|34.388655754832||34.388655754832|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||69.045646668747|69.045646668747|69.02572335278|68.934692478566|68.616877768204|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.227976716925|68.227976716925|68.227976716925||68.227976716925|67.49275007664|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805||67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805||67.239036354805|67.239036354805|67.239036354805|67.239036354805|66.964704330793|66.964704330793|66.691467583903|66.691467583903|66.691467583903|66.210891207863|63.712099138023|62.937384781044|62.269537168495|62.269537168495|62.269537168495|62.06753985722|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631||-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.749620959323|-70.33791070201|-70.933373654357|-70.933373654357|-70.933373654357|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-72.033355206456|-72.033355206456|-72.033355206456|-72.508756710651|-72.641106992269|-72.641106992269|-72.641106992269||-72.986506785843|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.582617622847|68.51595708862|68.51595708862|68.51595708862||67.048007774519|-70.445572670123|-70.445572670123|-70.445572670123|-70.445572670123|-70.781744647712||-71.044885803618|-71.044885803618|-71.044885803618|-71.044885803618|-71.044885803618||-71.044885803618|-71.044885803618|-71.637368677626|-71.637368677626||-71.637368677626|-71.806800734743|-72.780613249921|-72.82012379874|-74.095694364323|-75.20299065247|-75.802336570839|-75.802336570839|-76.207040227364|-76.249000188391|-76.249000188391|-77.012220617445|-77.171908745403|-77.553789122496|-77.671045921019|-78.809326010469|75.281277408864|75.281277408864||75.281277408864|75.281277408864|75.281277408864|-77.867514637401|-77.867514637401|-77.867514637401|75.221125995982|75.221125995982|75.221125995982|75.221125995982|75.221125995982|75.221125995982|75.221125995982|74.332305709375|73.807780574707|73.469201960992|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.270209139306|71.449122130561|71.000690764506|70.852156235465|70.850169898943|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.255186073673|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-74.31966155428|-74.31966155428|-74.563627494931|-74.563627494931|-75.141955608842|-75.141955608842||-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||-319.52103946558|-322.00899745642|-322.00899745642|-328.66943626071|-338.49270587128|-339.97217936164|-341.09380895353|-341.09380895353|-341.09380895353|-341.09380895353|-341.09380895353|-351.56924546268|329.86338326358|329.86338326358|329.86338326358|329.86338326358|329.86338326358|327.59363088474|327.59363088474|327.59363088474||327.59363088474|320.54896365123|316.6602898335|316.6602898335|316.6602898335|316.6602898335|316.6602898335|316.6602898335|313.22125763832|313.22125763832||313.22125763832|313.22125763832|313.22125763832|313.22125763832|313.22125763832|313.22125763832|306.20306465293|301.84645665647|296.97722173798|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311||294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.95252458332|294.95252458332|294.95252458332|294.95252458332|291.97462041376|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321||-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-321.77962818872|-321.77962818872|-321.77962818872|-321.77962818872|-323.43433147813|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-330.19742749248|-338.75603244608|-345.9483241778|-345.9483241778|-350.00092694289|-366.77798373971|-370.24275279347|-372.24694395401|-375.63161246354|-380.22931169995|-381.53144449137|-387.25772173032|-391.1966239305|361.61576290709|361.61576290709||361.61576290709|361.61576290709|361.61576290709|354.03690040747|354.03690040747|354.03690040747|354.03690040747|350.9806031703|350.9806031703|350.9806031703|350.9806031703|350.9806031703|338.8723417387|-370.05005343846|-370.05005343846|-370.05005343846|-370.05005343846|-370.05005343846|-370.05005343846||-370.05005343846|-370.05005343846|-370.05005343846|-370.05005343846|-370.05005343846|-370.05005343846||-371.67330446866|-371.67330446866|-372.49908845987|-372.49908845987|-381.10400664107||-383.1019961365|-383.1019961365|-386.8258825697|-386.8258825697||-386.8258825697|-386.8258825697|-391.00209961086|-393.61154080798|-393.61154080798|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055|368.88078727055||368.88078727055|368.88078727055|368.88078727055|357.59532461485|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|339.03872966172|338.95693778332|338.38213898667|316.77125482568|312.35917250326|311.84298197791|311.84298197791|311.84298197791|307.07135801365|304.71680397513|301.72772327532|300.99124607631|289.11976119759|289.11976119759|289.11976119759|289.11976119759|289.11976119759|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|285.40952482812|285.40952482812|281.00059202636|273.552320676|272.17701531003|269.46335305715|261.04149892092|-285.72938102692|-285.72938102692|-285.72938102692|-285.72938102692|-285.72938102692|-292.97187745803|-300.25262724286|-303.72458867371|278.68006321366|278.68006321366|278.68006321366||278.68006321366|278.68006321366|278.68006321366|278.68006321366|278.68006321366|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||-98.88215893715|-99.488504928674|-100.71778545813|-102.37587335856|-107.98793745999|-107.98793745999|-107.98793745999|-108.09350873105|-108.2027412109|-108.6600752597|-109.7384192949|-110.03213029498|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307||-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307||-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-113.70288657866|-114.99932182852|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736||-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-118.16042382551|-119.10102481127|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443||-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-127.84356873577|118.6726939895|118.6726939895|118.6726939895|118.34854928412|116.8585764717|116.51286854467|116.16220182535|114.82077634729|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|113.76720777046|112.50578822572|110.82087516209|109.91152614378|108.83030662297|107.48589833311|106.82830969956|106.82830969956|106.82830969956|106.20090110729||105.57877443046|104.94252838261|103.37058707484|103.35843225329|103.0483163817|102.59846220891|101.75303249423|101.75303249423|101.75303249423|101.75303249423|101.75303249423|101.75303249423|101.75303249423|101.75303249423|101.75303249423|-106.30553997516|-106.30553997516|-106.30553997516|-106.30553997516||-106.30553997516|-106.30553997516|-106.30553997516|-106.30553997516|-106.30553997516|-106.30553997516||-106.30553997516|-106.30553997516|-106.30553997516|-106.32115712165|-106.80739386876||-106.89989145694|-106.89989145694|-107.70260603299|-107.70260603299||-107.70260603299|-107.70260603299|-107.70260603299|-107.70260603299|-108.03924965715|-108.52638991515|-109.43739638112|-109.43739638112|-109.71458589028|-109.71458589028|-110.02320481882|-112.73272664398|108.15573774259|108.15573774259|108.15573774259|108.15573774259|108.15573774259|108.15573774259||108.15573774259|107.25915152144|106.69466279957|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.29408571569|106.18148382337|105.64720279013|104.0607437709|104.0607437709|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.10196647616|101.10196647616|100.68672743416|100.68672743416|100.68672743416|100.68672743416|100.68672743416|100.68672743416|100.68672743416|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|101.50898654079|101.50898654079|101.50898654079|101.50898654079|101.50898654079|100.9877610429||100.74807074157|99.990351598439|99.299016441436|99.236137350738|99.236137350738|99.236137350738|99.236137350738|98.735426117248|98.18491636522|97.200075003917|96.46436166478
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||105.86694422132|105.86694422132|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|102.00746659012|102.00746659012|102.00746659012||102.00746659012|100.22496508196|97.729402103188|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889||-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-107.37576399994|98.248734677102|98.248734677102|98.248734677102||98.248734677102|98.248734677102|98.248734677102|98.248734677102|98.248734677102|98.248734677102|96.389375967616|96.389375967616|96.389375967616|95.443195231351|88.929100760258|86.832745826285|85.278561265763|85.278561265763|85.278561265763|83.407568039162|81.115632443144|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252||-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-97.226517955726|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|87.730488532588|-98.368476465344|-98.368476465344|-98.368476465344|-102.98053103354|-104.39707898338|-104.39707898338|-104.39707898338|-104.39707898338|-104.39707898338|-104.39707898338|-104.39707898338|-104.39707898338|-104.39707898338||-104.39707898338|-104.39707898338|-105.65244748018|-106.42549935338|-108.37110944321|97.540638226185|97.540638226185|97.540638226185|97.540638226185|97.540638226185|97.540638226185|97.540638226185|97.540638226185|97.540638226185|97.540638226185|96.998765170479|96.201127356847|94.65291608104|94.341574491493||92.319805583945|89.785338995182|-97.841055449816|-97.841055449816|-97.841055449816|-97.841055449816||-97.841055449816|-99.609449343519|-99.999291637596|-99.999291637596|-101.03816412595||-101.03816412595|-101.03816412595|-101.97518410845|-102.50306928371||-102.50306928371|-102.50306928371|-102.50306928371|-103.08396527739|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|93.145656076374|92.728505734274||91.716134924061|91.716134924061|91.716134924061|89.025148915325|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-99.254769239427|-100.40668711133|-101.28909889269|-101.59767072452|-101.59767072452|-101.59767072452|95.651175835249|95.651175835249|95.651175835249|95.651175835249|95.651175835249|95.651175835249|94.914002289954|94.914002289954|94.914002289954|94.914002289954|94.914002289954|94.914002289954|93.896173860044|93.896173860044|93.001302508746|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.32639326318|92.32639326318|92.32639326318|90.16377527696|90.103542875141|90.103542875141|89.115522855389|89.115522855389|89.115522855389|-94.532329741618|-94.532329741618|-94.532329741618|-94.532329741618|-94.532329741618|-94.532329741618|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052||-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||-4.2228405614378|-4.3776005660695|-4.6055077264203|-4.6055077264203|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|2.9236769070422|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187||2.8193387978187|2.6245430037832|2.3644923021899|2.1999914039624|-3.2232002827168|-3.2232002827168|-3.2232002827168|-3.2232002827168|-3.2232002827168|-3.308580484979||-3.308580484979|-3.5812006824465|-3.7952228512203|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.1700841201276|-4.4555932959948|-4.6339926146836|-4.7997141175106||-4.891349043298|-5.0151100973821|-5.1404001161496|-5.1822210711435|-5.1822210711435|-5.1822210711435|-6.1813567526026|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.7869828363385|-7.7869828363385|-7.7869828363385|-7.7869828363385|-7.7869828363385|-7.7869828363385|-8.215536556876||-8.343100736951|-8.343100736951|-8.5534450460531|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.1078659751382|-10.50873243236|-10.50873243236|-10.50873243236|-11.121091544887|-11.714268353537|-13.02062585945|9.6213811754313|9.6213811754313|9.1215352348847|8.4303167453919|-10.772408717082|-10.772408717082|-10.772408717082|-10.772408717082|-10.772408717082|-10.772408717082|-11.573590800113|-11.573590800113|-11.671226594111|-11.671226594111|-11.671226594111|-11.671226594111|-11.671226594111|-11.858863403687|-11.980602979524|-11.980602979524|-12.41955868388|-12.722287725352|-13.155875496227|-13.865383311729|-14.12052489451|-14.12052489451|-14.12052489451||-14.12052489451|-14.12052489451|-14.297804791966|-14.839228055255|-15.154911102797|-15.154911102797|-16.025178924695|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402|13.795570965402||13.795570965402|13.592949338568|13.592949338568|13.592949338568|13.592949338568|13.592949338568||13.592949338568|13.592949338568|13.592949338568|13.592949338568|13.261943017788||12.71109799472|12.072242303331|11.924158038518|11.815453518123||11.768281447325|11.123092077503|11.123092077503|11.123092077503|11.123092077503|11.123092077503|11.123092077503|11.123092077503|11.123092077503|11.123092077503|10.993435539945|10.899372593279|10.031525152386|9.9861387869398|9.30209887256|8.8294424937337|8.8294424937337|8.8294424937337||8.4438253957|7.9084165447251|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-10.248844163749|-10.311659315895|-10.311659315895|-10.422121926227|-10.55030512766|-10.55030512766|-10.55030512766|-10.982838948081|-11.379265343161|-11.424183672238|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.653793206615|-11.653793206615|-12.173269659063|-12.307092014385|-12.307092014385|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-13.124951129586|-13.998834404052|-14.348982741105|-14.388188381827|-14.388188381827||-14.90954178429|-14.90954178429|-15.201690870925|-15.742712027943|-15.866557954167|-15.866557954167|-16.135619718073|-16.351199766263|-16.476599583211|-17.02788828168|-17.388764946037
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||178.72372776482|178.72372776482|178.72372776482|178.06282929815|177.02911239866|177.02911239866|177.02911239866|177.02911239866|177.02911239866|177.02911239866|177.02911239866|173.92956814505|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809||172.30044344809|172.30044344809|172.30044344809|172.30044344809|169.35604624115|166.7717276079|166.12581448892|165.94158878084|165.94158878084|165.94158878084||165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|164.10064633419|163.42001187061|161.48090698162|160.68737402932|159.06027305165|159.06027305165|159.06027305165|156.56085213068||153.05137160505|153.05137160505|153.05137160505|153.05137160505|150.59810705411|149.53012328929|147.55569559542|146.15305780269|144.79265766204|144.79265766204|144.63328349812|144.63328349812|141.62892519349|139.83691635095|139.83691635095|137.42879146959|132.38920894625|121.91800431148|121.83111963157|121.27846452797|118.77607983576|114.5789687791|-131.48634964581|-131.48634964581|-131.48634964581||-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.67613377833|-141.42024015988|-141.42024015988|-141.42024015988|128.26026518218|128.26026518218|128.26026518218|128.26026518218|128.26026518218|128.26026518218|128.26026518218|128.26026518218|128.26026518218|125.67307771436||120.90526925312|120.90526925312|120.90526925312|120.36483435554|120.36483435554|120.36483435554|119.73759476258|119.4882806377|119.4882806377|119.4882806377|119.4882806377|119.4882806377|119.4882806377|119.4882806377|119.4882806377|119.4882806377|119.4882806377|118.72159128772|118.72159128772||115.58843539144|113.81965343583|113.33294817726|108.80744326689|-116.83841106983|-116.83841106983||-116.83841106983|-116.83841106983|-116.83841106983|-116.83841106983|-116.83841106983||-116.83841106983|-116.83841106983|-117.27166929355|-117.27166929355||-117.27166929355|-117.27166929355|-117.27166929355|-117.27166929355|-117.61268520478|-118.50853835348|-120.24670697587|-120.63728631057|113.55988978583|113.55988978583|113.55988978583|113.55988978583|113.55988978583|113.55988978583|112.88083160407|111.61426044048|110.90362459356|110.73291424838||109.86328289313|109.86328289313|109.86328289313|109.86328289313|109.86328289313|108.26197573657|107.05368827256|107.05368827256|107.05368827256|107.05368827256|107.05368827256|106.69517365689|106.69517365689|104.5441333776|104.5441333776|102.59542422883|-106.16123699121|-106.16123699121|-106.43575142163|-106.43575142163|-106.43575142163|-106.43575142163|-107.07861731401|-107.07861731401|-107.07861731401|100.94608004867|100.94608004867|100.94608004867|100.63846460168|100.63846460168|98.940889420161|97.735743000802|97.735743000802|97.735743000802|97.735743000802|97.735743000802|97.735743000802|96.31466638015|95.932668065211|95.096397557944|95.005996455848|94.251108105646|93.985048074269|93.985048074269|93.985048074269|93.985048074269|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|91.66637496782|91.66637496782|91.66637496782||91.66637496782|91.66637496782|91.66637496782|91.66637496782|91.66637496782|91.245972101696|90.584408275295|89.758234333118|89.144145037422|89.109606665251|88.482391483118
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||62.677700543367|62.677700543367|62.671334293113|62.656592724659|62.656592724659|62.656592724659|62.656592724659|62.656592724659|62.622349180488|62.594275595643|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.575507433877||62.521120795128|62.458158664248|62.458158664248|62.458158664248|62.26351036445|62.085011846663|62.065014290414|61.948071399885|61.815081613546|61.75620038563||61.693704034737|61.693704034737|61.692189021008|61.692189021008|61.692189021008|61.692189021008|61.541879648518|61.163754563146|61.119032441039|61.064202797036|60.925778825659|60.769756378486|60.653618350906|60.585129754723|60.460700371729|60.273556977364|60.139785640607||59.913927997891|59.869364594689|59.65429396019|59.43588038932|59.152644173422|58.965715638045|58.653575092823|58.511193547282|58.250770235099|57.810299184629|56.869222723453|56.440802771746|55.893668288323|55.289909277064|54.864343124079|-55.524952366945|-55.524952366945|-55.524952366945|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265||-56.911619617508|-57.62568670066|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-62.950696610737|-63.023145695879|-63.023145695879|-63.023145695879|-63.023145695879|-63.023145695879|-63.290928288686|-63.290928288686|-64.092143399172|-64.817379587947|-64.893833917599|-64.893833917599|-64.893833917599|-67.143428372256|-67.164362747263|-68.873737144305|-68.873737144305|-68.873737144305|-69.88637479128|-71.318066215654|-71.318066215654|-71.318066215654|-71.318066215654||-71.318066215654|-71.318066215654|-71.318066215654|-72.68562846729|-73.71075053291|-78.068309731798|72.051709086464|72.051709086464|72.051709086464|72.051709086464|72.051709086464|72.051709086464|71.334958083945|70.049398854395|69.777528990223|69.777528990223|67.809752822931|67.589169582851|66.589980950718||66.589980950718|66.589980950718|66.589980950718|66.589980950718|-71.140831054189|-71.140831054189||-71.140831054189|-71.140831054189|-71.140831054189|-71.140831054189|-71.140831054189||-71.140831054189|-71.140831054189|-71.140831054189|-71.140831054189||-71.140831054189|-71.140831054189|-71.140831054189|-71.140831054189|-72.272591976035|67.592178874806|67.592178874806|67.592178874806|67.592178874806|67.592178874806|67.592178874806|67.592178874806|66.496339751168|66.219707860863|65.013566324353|64.292292406426|60.795327083122|-64.787928581627||-64.787928581627|-64.787928581627|-64.787928581627|-64.787928581627|-64.787928581627|-64.787928581627|-64.886309730115|-65.765622787015|-66.099024962867|-66.462819440163|-66.462819440163|-66.462819440163|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-67.20500277395|-67.772780724311|-68.058638382779|-68.312854343902|-68.966505428433|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-70.063699213737|65.74741735941|65.74741735941|65.74741735941|65.74741735941|65.74741735941||65.74741735941|65.74741735941|65.74741735941|65.74741735941|65.74741735941|63.871734942394|62.973313584811|62.19896026771|61.337179143348|60.87603416169|-65.102847558577
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||-21.538195035561|-22.063549251141|-23.22636811898|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.696071755171|19.696071755171|19.696071755171||19.696071755171|19.254800623523|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.62755104354||-22.049468001292|19.515336816119|19.515336816119|19.515336816119|19.515336816119|19.515336816119|19.010930079671|-21.551895718858|-21.551895718858|-21.551895718858|-21.551895718858|-21.551895718858|-21.551895718858|-21.730204549926|-21.730204549926|-21.730204549926|-21.730204549926||-21.730204549926|-22.051449739819|-22.599471264289|-23.326579073189|-23.433699796728|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901||-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-24.223320523493|-26.452579012174|-26.807738681216|-26.807738681216|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-28.160432301628|-28.160432301628|-28.160432301628|-29.262808228717|-29.655712859112|-29.655712859112|-30.509681560682|-30.805711565858|-30.805711565858|-30.805711565858||-30.805711565858|-30.805711565858|-30.805711565858|-30.805711565858|-30.805711565858|-30.805711565858|-30.805711565858|-30.805711565858|-31.538012939963|-31.765848007769|-33.360385831827|-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919||-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919|-34.493724196919||-34.910525474028|-35.832807286002|-36.072286746477|-36.259484341382|-36.635684779641||-36.635684779641|-36.635684779641|-36.837017275371|-36.837017275371||-36.869740832159|-37.276933418721|-37.804927758607|-38.10380652683|-39.125341873886|-39.49926978297|-40.353911412501|-41.323235207955|-42.622483445715|-42.631370758029|-44.001799502871|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065||-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.356604033061|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-45.212288032884|-45.325875320826|-45.944304615032|-46.570894830504|-48.560437963052|-48.656322264719|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|43.376197329162|42.192651031192|42.192651031192|41.078781390385|40.827875955845|40.827875955845|-43.613719026336|-43.613719026336|-43.613719026336|-43.613719026336|-43.613719026336|-43.613719026336|-44.243019360181|-44.890021502836|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113||-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||-35.346488351687|-36.411654122521|-37.081284028347|-37.809202492298|-38.198551216318|-38.198551216318|-38.943391630599|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938||35.208431411938|34.519923714748|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595||34.045871921271|33.590968445374|33.300798552382|30.198108400623|-33.965250166385|-33.965250166385|-33.965250166385|-33.965250166385|-33.965250166385|-33.965250166385|-34.357468544368|-34.357468544368|-34.674775719795|-34.674775719795|-35.163867765172|-35.60432481927|-35.60432481927||-35.60432481927|-35.967860859437|-36.932066460234|32.841333384751|32.841333384751|32.841333384751|32.841333384751|32.841333384751|32.648146518335|32.079886207166|30.442651705812|29.722390445151|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849||-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-35.223122796208|-35.330413934025|-36.088793565204|-37.35449155323|-37.381657319513|-37.905730465217|-38.44692402765|-40.161027918092|-41.354475667997|-41.512196093714|-42.486882666653|37.374469609376|37.374469609376|37.374469609376|37.374469609376|37.374469609376|37.374469609376||36.768301269872|36.059778502101|35.44416974223|35.44416974223|35.032135785027|34.764872034836|34.312953587427|33.119037586442|33.119037586442|33.119037586442|33.119037586442|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685||-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685||-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685|-37.131496907685||-37.131496907685|-37.131496907685|-37.810507552385|-37.810507552385||-37.988324821437|-37.988324821437|-38.99101894125|-38.99101894125|-38.99101894125|-38.99101894125|-38.99101894125|-39.557243852976|-40.442035723078|-40.442035723078|-40.442035723078|-40.442035723078|-40.442035723078|-41.44729926305|-41.44729926305|-43.210887137574|38.483010668598|38.483010668598||38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.000974099366|38.000974099366|38.000974099366|38.000974099366|37.495249024727|36.214453350069|36.214453350069|36.214453350069|36.214453350069|36.214453350069|35.809948641461|35.762404791124|35.762404791124|35.521006230521|35.42000710082|34.989452537695|34.974755657062|34.974755657062|34.892507752164|34.477231140913|33.843588639169|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-39.163864114409|-40.564292460157|-42.151992936347|37.833266895297|37.833266895297|37.833266895297||37.833266895297|37.303075226681|37.218970838008|36.572745604447|36.382945088267|36.382945088267|36.382945088267|36.382945088267|36.382945088267|36.382945088267|36.382945088267
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||-86.83795660441|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|76.138264057197|73.895498142372|73.895498142372||73.895498142372|73.286390368288|70.634324886341|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205||-79.812065571414|-82.281045774471|73.524451330929|73.524451330929|73.524451330929|73.524451330929|70.648276306556|-77.96677606027|-77.96677606027|-77.96677606027|-77.96677606027|-77.96677606027|-77.96677606027|-78.615305343388|-79.734750128586|-80.759690762448|-80.927578844758||-80.927578844758|-82.751478952537|-85.427748779864|-88.51805782805|-90.219508918238|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-91.228377003966|-93.503800969983|-95.811426380901|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327||-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-107.07603683563|-108.81845651237|-108.81845651237|-108.81845651237|-110.08221660253|-110.08221660253|-110.08221660253|-110.08221660253|-110.08221660253|-110.08221660253|-111.13052066826|-113.56890746248|-116.74628862951|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.91876811855|-117.91876811855|-117.91876811855|-117.91876811855|-117.91876811855|-117.91876811855|-118.3730063463|-118.3730063463|-118.3730063463|-118.3730063463||-118.3730063463|-118.3730063463|-118.3730063463|-118.3730063463|-118.3730063463|-118.3730063463|-118.3730063463|-118.3730063463|-118.85778332029|-119.06320890094|112.24677797025|112.24677797025|112.24677797025|112.24677797025|112.24677797025|112.24677797025|112.24677797025|112.24677797025|112.24677797025||111.10363881528|109.7790433824|-117.384884927|-117.384884927|-117.384884927|-117.384884927||-117.384884927|-118.84804807176|-118.84804807176|-118.84804807176|-120.3377800078||-120.3377800078|-120.3377800078|-121.99374051997|-121.99374051997||-121.99374051997|-121.99374051997|-122.14986341208|-123.80000133216|-125.60055913675|-125.60055913675|-125.75006897966|-126.93729647574|-129.30588466787|-129.49399325212|-131.42890407597|-131.52885832653|-131.52885832653|-132.49373430528|-133.05609506278|-135.05409261971|-135.05409261971|-135.05409261971||-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-136.58288131587|-136.69875522048|-137.03389353654|-137.93598635882|-138.85190416144|-140.1597352964|-140.1597352964|-140.1597352964|-140.1597352964|-140.1597352964|-140.27916353625|-140.27916353625|-140.27916353625|-140.27916353625|-140.27916353625|-141.26351185289|-142.14279789888|-144.03365500728|-144.11868228784|-144.11868228784|-145.84632131646|-147.73479485059|-149.05533286757|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|138.42835814307|137.7350100155|137.7350100155|136.56210714114|136.56210714114|136.56210714114|-145.3119839117|-145.3119839117|-145.3119839117|-145.3119839117|-145.3119839117|-145.3119839117|-147.4625789739|-147.4625789739|-147.4625789739|-148.18202507246|-150.36475109776|-153.40360561698||141.36964982834|141.36964982834|141.36964982834|141.36964982834|141.36964982834|137.99183775415|135.19167474645|135.19167474645|135.19167474645|135.19167474645|134.80089778539
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||-73.975313890353|70.835489914246|70.835489914246|70.835489914246|70.835489914246|69.471100142077|68.540942618665|68.50771357993|68.316680996257|68.316680996257|68.172425261955|67.063154080225|67.063154080225|67.063154080225|67.063154080225|67.063154080225|67.063154080225|67.063154080225|66.509340342231|66.29648553922||65.900541963337|64.146157889629|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219||-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281||64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|62.315289647707|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-68.014233341937||-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-72.783552415813|-73.255072317612|-73.255072317612|-73.255072317612|-75.638408566064|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-81.227377841199|-82.055972361261|-84.040653629959|-84.040653629959|-84.040653629959|-85.155660677178|-85.155660677178|-87.279064231695|-88.727953046414|-88.727953046414|78.923847087763|78.923847087763|78.923847087763|78.923847087763|78.923847087763||73.630296796055|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.334707405214|73.204119525623|73.17291136392|-80.790102074404|-80.790102074404|-80.790102074404|-80.790102074404|-80.790102074404||-80.790102074404|-80.790102074404|-80.790102074404|-80.790102074404|-80.790102074404|-82.13776151103||-82.8075633288|-82.8075633288|-82.8075633288|-82.8075633288|-82.8075633288||-82.8075633288|-83.050902817048|-84.229895000996|-84.229895000996||-84.229895000996|-84.229895000996|-84.232662180334|-85.259067512518|-86.368399726028|-86.368399726028|-86.368399726028|77.952681230235|77.952681230235|77.952681230235|77.952681230235|77.952681230235|77.952681230235|77.952681230235|77.197978415675|74.424978696182|73.876332390547|73.876332390547||72.654257787863|71.5542770112|70.521109656542|68.597627299858|65.855409498202|65.855409498202|65.855409498202|65.855409498202|65.855409498202|65.855409498202|65.49212251238|64.41190447782|64.41190447782|64.41190447782|64.41190447782|62.191561751614|59.629905014222|59.629905014222|59.629905014222|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|57.926595598616|57.779224508513|57.71138394487|57.295979533064|57.227200227167|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.386703782732|55.613708290856|55.613708290856|55.03828725263|53.774087922618|53.774087922618|53.650095852266|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-60.700163927071|-61.126847256547|-62.106494679854|-62.589161730261|-62.958813582218||-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||-6.4525587946745|-6.4525587946745|6.0360679117949|6.0360679117949|6.0360679117949|6.0360679117949|6.0360679117949|6.0360679117949|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|-6.6633223529818|-6.6633223529818|-6.6633223529818||-6.6633223529818|-6.6633223529818|-6.6633223529818|-6.6633223529818|-6.6993665892249|-6.6993665892249|-6.6993665892249|-6.6993665892249|-6.6993665892249|-6.6993665892249||-6.7177365128354|-6.7177365128354|-6.8624848595543|-6.9638723257828|-7.0706914402433|-7.2235459461684|-7.2514473658977|-7.2514473658977|-7.2514473658977|-7.2514473658977|-7.2937621400898|-7.2937621400898|-7.5064024976167|-7.7071138544516|-7.8044654604908|-7.8044654604908|-7.8044654604908||-7.8044654604908|-7.8732394639117|7.110393512844|7.110393512844|7.110393512844|7.110393512844|7.110393512844|7.110393512844|7.110393512844|6.9243260628635|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.9488446747706||-8.1292717231032|-8.1964796663122|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2964306669632|-8.5499229781274|7.6126528409731|7.6126528409731|7.6126528409731|7.6126528409731|7.6126528409731|7.6126528409731|7.5985031820681|7.4622261499195|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.1154302899633|-8.2701010435157|-8.2701010435157|-8.2701010435157|-8.2701010435157|-8.2701010435157|7.447652287794|7.447652287794|7.447652287794||7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.447652287794|7.2165581070857|7.1500647954893|7.0970163271109|6.8191880896476|-7.5834508421776|-7.5834508421776|-7.5834508421776||-7.5834508421776|-7.5834508421776|-7.5834508421776|-7.5834508421776|-7.5834508421776|-7.5834508421776||-7.6310563090507|-7.6668015319427|-7.6668015319427|-7.6668015319427|-7.6668015319427||-7.6668015319427|-7.6668015319427|-7.6668015319427|-7.6668015319427||-7.6668015319427|-7.6668015319427|-7.6668015319427|-7.8075575915002|-7.9067305819881|-8.0008116051766|-8.150165775334|-8.150165775334|-8.2755428188448|-8.2755428188448|-8.2755428188448|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488||-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.4922789038785|7.8365776755737|7.8365776755737|7.8365776755737|7.8365776755737|7.8365776755737|7.6974299133471|7.6974299133471|7.5559441447976|7.3154246484207|7.3154246484207|7.1240828208313|6.9206476401604|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1447960747336|6.1400513795851|5.9916650024459|5.9916650024459|5.9916650024459|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.75270828724|-6.8532873206679|-6.9019857041641|-7.0010952543996|-7.1031613164238||-7.2585125028084|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.4806756365308|-7.5379725140902
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||17.221015356925|17.221015356925|17.221015356925|17.221015356925|17.221015356925|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|16.766417699434|16.766417699434|16.766417699434||16.766417699434|16.438797003007|16.301886990564|16.301886990564|16.301886990564|16.301886990564|15.611156596687|15.611156596687|15.366946667244|15.366946667244||15.006565387208|15.006565387208|15.006565387208|15.006565387208|15.006565387208|15.006565387208|14.844527888253|14.237530681772|-16.475033073721|-16.475033073721|-16.475033073721|-16.475033073721|-16.475033073721|-16.487224062161|-16.487224062161|-16.487224062161|-16.487224062161||-16.487224062161|-16.487224062161|-16.635804661861|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267||-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-18.30320305496|-18.30320305496|-18.30320305496|-18.68244758877|-19.024663355977|-19.433236549332|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-20.326899179344|-20.326899179344|-20.647087556923|-21.794541234004|-22.820879267573|-22.846378887058|-22.846378887058|-22.846378887058|-22.846378887058|-22.846378887058|-23.155961446262|-23.155961446262|20.520100984025|20.520100984025|20.520100984025|20.520100984025|20.520100984025||20.520100984025|20.008600774791|19.499045249595|19.499045249595|19.318938755077|19.124377064221|18.516690788791|18.324244669329|18.140247727603|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457||-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457||-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457||-20.87579225457|-20.87579225457|-20.87579225457|-20.87579225457||-20.87579225457|-21.367267756068|-21.406965101652|-21.703293947039|-21.852060290135|-21.852060290135|-21.852060290135|-21.852060290135|-21.852060290135|-21.852060290135|-21.852060290135|19.780683525411|19.780683525411|19.780683525411|19.780683525411|19.780683525411|19.780683525411|19.298258896236||19.12112142815|18.832357642538|18.826863654241|18.826863654241|18.826863654241|18.826863654241|18.826863654241|18.826863654241|18.826863654241|18.826863654241|18.826863654241|18.347866450544|-20.907088237505|-20.907088237505|-20.907088237505|-20.907088237505|-20.907088237505|18.879487563946|18.879487563946|18.879487563946|18.879487563946|18.178875554246|18.173749937661|17.720000812353|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.481022472595|17.481022472595|17.481022472595|16.811291927999|-19.774632978211|-19.774632978211|-20.075203100587|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689||17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.375855377116|16.878171844392|-19.995391573928
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||44.511446232876|44.511446232876|44.511446232876|44.511446232876|44.511446232876|44.255612767872|44.255612767872|44.026793600384|-47.077951272586|-47.077951272586|-47.077951272586|-47.077951272586|-47.077951272586|-47.810778547502|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203||-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-48.530634110644|-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167||-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167|-49.669111177403|-50.074012037867|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525||46.573087148525|46.573087148525|46.573087148525|46.034262158979|-50.815957339884|-50.815957339884|-50.815957339884|-50.815957339884|-51.283800425663|-51.355253129683|-52.119081185352|-52.246459175642|-52.246459175642|-52.613836449232|-52.613836449232|-52.787039405601|-54.237822460352|49.378348112969|49.301082993811|49.301082993811|49.301082993811|49.301082993811|49.001809745739|49.001809745739|-54.500012487424||-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-56.031075751259|-56.794351962704|50.181050890396|50.181050890396|50.181050890396|50.181050890396|50.181050890396|50.181050890396|50.181050890396|50.181050890396|50.181050890396|49.140334254845|48.894013811881|48.894013811881|48.894013811881|48.894013811881|48.894013811881|48.894013811881|48.894013811881|48.894013811881||48.894013811881|47.757681678917|47.757681678917|47.757681678917|47.226867489447|45.597630187791|44.310144924369|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935|-48.4436802935||-48.878257017599|-49.142716631077|-49.142716631077|-49.142716631077|-49.142716631077|-49.142716631077||-49.142716631077|-49.142716631077|-49.142716631077|-49.142716631077|-49.142716631077||-49.142716631077|-49.142716631077|-49.243018080551|-49.702797918141||-50.171443758872|-50.40882472028|-51.382028357074|-52.228641686489|-52.884264067936|-52.884264067936|-52.884264067936|-52.884264067936|-52.884264067936|-52.884264067936|-52.884264067936|-53.863072797246|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854||48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.316252350416|48.303850883764|48.303850883764|48.303850883764|47.063723399155|45.584692241873|44.810213144317|43.745300172895|43.745300172895|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|42.370717597686|40.71880910207|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.628153590645|-45.205173046816|-46.291301232167|-47.795334583728|43.561174654668|43.561174654668|43.561174654668|43.561174654668|43.561174654668||43.561174654668|42.870085265576|41.887426087524|41.823490021731|41.823490021731|40.999984916905|40.999984916905|40.999984916905|40.999984916905|40.999984916905|40.999984916905
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.687833429523|23.687833429523|23.244324711901|||22.593644702812|22.355578749735|22.355578749735|21.043521608863|21.006095795669||19.678852794815|19.678852794815|19.678852794815|19.678852794815|19.678852794815|19.678852794815|19.067030745798|18.162133937392|18.162133937392|18.162133937392|18.162133937392|16.966638835838|16.539454231185|15.658332040489|15.432766322958|15.432766322958|15.13749544341|||||||||||||||||||||||||||-6.611323744825|-6.611323744825|-6.611323744825||-6.611323744825|-6.611323744825|-6.6720264032721|-6.6833962485671|-6.6833962485671||-6.8237737070058|-7.0125265000632|-7.1522516275303|-7.2691685915939||-7.4162984160308|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064|-7.5236608598064||-7.5236608598064|-7.5785122020852|-7.6227190146307|-7.6227190146307|-7.6227190146307|-7.6227190146307|-7.6227190146307|-7.6227190146307|-8.4227100091356|-9.4648888088031|-9.4648888088031|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.308008368987|7.2300089555517|6.3350101794949|6.0035797463836|6.0035797463836|6.0035797463836|6.0035797463836|5.776927138587|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-9.1073914241644|-9.1073914241644|-9.2760461648143|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658||6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|5.4212667190606
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.549416127166|14.549416127166|14.549416127166|14.549416127166|14.412340233017|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.225139536926|14.225139536926||14.078488630794|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381||13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.532396356791|13.532396356791|13.532396356791|13.470717845724|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768||-14.821936087186|13.194617263501|13.194617263501|13.194617263501|13.194617263501|13.194617263501|13.194617263501|13.194617263501|12.86013014231|12.480579142843|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716||-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.228355674001|-14.310395218766|-14.728166449772|-15.13650758667|-15.13650758667|-15.13650758667|-15.53473078325|-16.054700868159|-16.254111891355|-16.416866450356|-16.416866450356|-16.542073732004|-17.023137204498|-17.140430468818|-17.182144503351|-17.395533089898|-17.42221440768|-17.598016362452|-18.135251368708|-18.665790652375|-18.668656401216|-18.673892003171|-18.673892003171|-18.673892003171|-18.673892003171|-19.066546738007|-19.684268593632|21.080587969675|21.080587969675|21.080587969675|21.080587969675|21.080587969675|21.080587969675|21.080587969675|21.080587969675||21.080587969675|21.080587969675|20.698986065006|20.541651950518|20.240724071573|20.19092697577|20.19092697577|20.19092697577|19.692142215883|19.044879824491|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748||-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748||-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748|-20.944589444748||-20.944589444748|19.270679592393|19.270679592393|19.270679592393||19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|19.270679592393|18.840199814132|18.668258660849|18.668258660849||18.668258660849|18.614394274533|18.614394274533|18.226549138824|18.048714636201|18.048714636201|18.048714636201|18.048714636201|18.048714636201|18.048714636201|17.977133007441|17.932392247953|17.512380741744|17.461016017602|17.461016017602|17.223033832627|16.21074890993|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-18.095760612153|-18.284481919274|-18.284481919274|-18.284481919274|-18.284481919274|-18.284481919274|-18.327479906066|-18.565533924085|-18.6568316118|-18.6568316118|-18.753945367882|-18.753945367882|-18.753945367882|-18.813661064649|-18.998110450853|-18.998110450853|-18.998110450853|-18.998110450853|-19.122067307487|-19.355515761452|-19.355515761452|-19.43890655844|-19.607674051309|-20.262415489647|-20.426259026279|-20.426259026279|-20.426259026279||-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.79776075131|61.126247332497|61.126247332497|59.561302103382|59.275113120986|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|58.663989566926|58.304615331731||58.304615331731|57.406792880255|56.347270595981|56.196134368527|55.890429169986|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534||55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.331500450826|54.699999085241|54.481667032036|52.736018805805|50.618959833752|50.618959833752|50.618959833752|50.618959833752|49.730510316039||49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|48.895491225059|48.895491225059|48.895491225059|48.895491225059|48.895491225059|48.895491225059|48.882213175888|47.685237633514|47.122702889147|47.122702889147|46.774947171413|46.182163667903|44.712402608909|-51.35606772856|-51.35606772856|-51.35606772856||-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.717615756921|-51.717615756921|-52.178740035088|-52.666517587273|-53.688584838123|-53.688584838123|-53.688584838123|-53.688584838123|-53.688584838123|-54.534537988472|-55.977264940262|-56.565291470421|-57.542120052855|53.706683787846||53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.706683787846|53.026112346072|53.026112346072|53.026112346072|53.026112346072|53.026112346072|52.842902267663|52.206001587144||50.924443266382|-55.027197047644|-55.027197047644|-55.027197047644|-55.027197047644|-55.027197047644||-55.027197047644|-55.027197047644|-55.102480232138|-55.102480232138|-55.102480232138||-55.102480232138|-55.102480232138|-55.464870896108|-55.464870896108||-55.464870896108|-55.464870896108|-55.464870896108|-56.14513382886|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|50.211573040391|44.153139127521|43.586821888584||43.060355026079|42.46272472314|42.46272472314|-46.691473298017|-46.691473298017|-46.691473298017|-46.691473298017|-46.691473298017|-46.691473298017|-46.712607424867|-46.712607424867|-47.125652994726|-47.315486703865|43.48660552344|43.48660552344|43.48660552344|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.499873992626|41.838472654227|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|40.476511360865|40.067017636543|39.705585482725|39.705585482725|39.705585482725|39.705585482725|-44.005161739608|-44.005161739608|-44.005161739608|-44.005161739608|-44.005161739608|-44.005161739608|-44.078512908376|-44.956679398656|-45.066865981553|-45.657628020681|-47.342419475358|-52.941023343185||-53.321624218733|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|8.7745967521876|8.5964745034343|8.570227144997||8.5660854432767|8.1987057895335|7.7932840686013|7.5619825103735|7.4288691126478|7.2112435326723|7.1706484672921|7.1558209919816|7.0260559358013|7.0260559358013||7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|6.8731174775641|6.7856783179904|6.7856783179904|6.7856783179904|6.7856783179904|6.7856783179904|6.7856783179904|6.6935314103923|-7.7717195401846|-7.7717195401846||-7.7717195401846|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479||-7.8132136441479|-7.9540042189768|-8.2493158742246|-8.3083835409081|-8.3083835409081|-8.6876484603789|-8.9262758858896|-9.1750288415724|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.2356794938911|7.0104198155624|7.0104198155624|7.0104198155624|7.0104198155624|7.0104198155624|7.0104198155624|7.0104198155624|7.0104198155624|6.5165775283423|6.3464248163001|-5.8231310435664|-5.8231310435664||-5.8231310435664|-5.8231310435664|-5.8231310435664|-5.9201457046283|-6.0534951712039|-6.1047169130541|-6.1258089206478|-6.1258089206478|-6.1258089206478|-6.1839546254234|-6.4421716587363|-6.6299131332303|-6.7332365709836|-7.0730406132334|-7.2041171423004|-7.2041171423004|-7.2041171423004|-7.2041171423004|-7.2041171423004||-7.2041171423004|-7.2041171423004|-7.2041171423004|-7.2041171423004|-7.3467968163011|-7.4261633769769||-7.4261633769769|-7.4261633769769|-7.4261633769769|-7.4261633769769|-7.4261633769769||-7.4261633769769|-7.4261633769769|-7.4261633769769|-7.4261633769769||-7.4261633769769|-7.5396261100525|-7.8034734863434|-8.0805258373854|-8.1752292909295|-8.1752292909295|-8.4917670873545|-8.4917670873545|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246||7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.3308917225806|7.3308917225806|7.3104348382914|6.9593725426952|6.9104136873131|6.7535150502396|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.9462915849437|-8.0631019221135|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2559315565992|-8.3204092748578|-8.3204092748578|-8.3852583035204|-8.3852583035204|-8.3852583035204|-8.3852583035204|-8.4160646447841|-8.5734052403441|-9.0532281645659|-9.2908581734199|-9.2908581734199|-9.2908581734199||-9.7315086789151|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||-45.855441590666|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.288949338537||42.828833624104|41.803149378277|41.627112454813|-44.211488747859|-44.211488747859|-44.211488747859|-44.211488747859|-44.211488747859|-44.211488747859|-44.47109966837||-45.398443440184|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.62411462097|-45.66179255676|-45.843026682533|-46.348830484458|-47.047335182192|-47.047335182192|-47.047335182192||-47.047335182192|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847||-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-51.648250677923|-52.435833086283|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-53.203879337447|-53.32931113788|-54.423125114138|-54.482917615765|-54.66100561103|-54.66100561103|-55.465565172398|-55.514206868239|-55.514206868239|-55.514206868239|-55.514206868239|-55.514206868239|52.479120529222|52.479120529222|52.479120529222|52.479120529222|52.479120529222||52.479120529222|52.479120529222|52.479120529222|52.479120529222|52.479120529222|52.479120529222|46.758465542316|46.671579959127|46.29677733021|45.766703647804|45.766703647804|45.515500433392|45.11858514409|44.198594979233|43.940885044674|43.771538497717|43.710928449621|43.710928449621|43.710928449621||42.339560095458|41.744011313815|-44.825897776314|-44.825897776314|-44.825897776314|-44.825897776314||-44.825897776314|-44.825897776314|-44.825897776314|-44.825897776314|-44.825897776314||-44.825897776314|-44.825897776314|-44.872066601678|-44.872066601678||-44.872066601678|-44.872066601678|-44.872066601678|-45.055906199265|-45.252258617402|-45.911676970589|-46.318807592511|44.106744382079|44.106744382079|44.106744382079|44.106744382079|44.106744382079|44.106744382079|44.106744382079|44.106744382079|44.106744382079|44.106744382079|44.106744382079||44.106744382079|44.106744382079|43.863604224717|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|39.605273164203|38.249470936911|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.630567175523|37.394616448361|37.394616448361|37.394616448361|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659||37.368549438659|37.368549438659|37.368549438659|37.263516315638|37.263516315638|37.25474154598|37.047490725324|36.827209933385|36.410789365884|36.185043197336|35.946991449663
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.341182788247|22.333928806834|22.333928806834|22.326587075715|22.312319299386|22.290332525362|22.290332525362|22.28929746771|22.28929746771|22.28929746771|22.27921992567|22.264134208657|22.255704129512|22.226059609845|22.210621920112|22.196523868246|22.186137953514|22.180709087313|22.172454740671|22.159759194355|22.159759194355|22.159454618009|22.118282620677|22.009085828129|22.009085828129|22.009085828129|22.009085828129|22.009085828129|22.009085828129|21.978985130857|21.965538674009||21.922265138242|21.911405446367|21.877117026997|21.856796967931|21.824218895642|21.789132174085|21.741258789247|21.711953879667|21.69661548543|21.661239072218|21.651653418424|21.623504675629|21.5950049705|21.570005874578|21.515006256042|21.461951785549|21.357168574316|21.278242847635|21.235171801679||21.235171801679|21.235171801679|21.235171801679|21.235171801679|21.235171801679|21.235171801679||21.235171801679|21.235171801679|21.235171801679|-20.161308704887|-20.217011172544||18.567091619126|18.567091619126|18.567091619126|18.567091619126||18.567091619126|18.567091619126|18.567091619126|18.567091619126|18.567091619126|18.567091619126|18.360933581052|18.354425195629|18.354425195629|17.855447036477|17.855447036477|17.855447036477|17.855447036477|17.365218831932|17.225913595809|17.225913595809|17.225913595809|16.597569438764||16.508851712806|16.508851712806|16.289835605205|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.908589434883|15.850656059342|15.470377330859|15.470377330859|15.470377330859|14.424307749094|14.137009220456|13.917776832285|13.917776832285|13.548705860056|13.548705860056|13.398006328916|13.184451033644|13.038835289271|13.003932143179|13.003932143179|12.994858054019|12.928020295939|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357||12.869705386357|12.869705386357|12.820720743518|12.820720743518|12.820720743518|12.57378005243|12.57378005243|12.57378005243|12.536703371422|12.536703371422|12.277226841764
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||-26.395693785428|-27.833604501882|-28.106176560895|-29.088897168389|25.431040576145|25.431040576145|25.431040576145|25.431040576145|25.431040576145|25.431040576145|25.379488948368|24.807210714048|23.97961251729|23.97961251729|23.93967093606|23.93967093606|23.93967093606|23.93967093606|-26.584510379743|-26.584510379743||-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-27.209512346002||-27.403531995234|-27.403531995234|-27.403531995234|-27.403531995234|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|21.356699419279|21.356699419279||21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.335793954673|21.335793954673|20.692348778846|20.219565193523|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749||-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-24.065057998083|-24.299598954699|-24.299598954699|-24.299598954699|-25.235387350212|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-26.298831668213|-26.298831668213|-26.642036030375|-27.106151021944|-27.111278654719|-27.568915751717|-27.568915751717|-28.74084027955|-28.883710688452|-30.145234657769|-31.366091453299|-31.366091453299|-32.690657628096|-34.597675337302|-34.682972393552|-36.415309603229|-36.415309603229||-36.415309603229|-36.415309603229|-36.415309603229|-36.415309603229|-36.415309603229|-36.415309603229|-36.415309603229|-36.415309603229|-36.415309603229|-36.415309603229|-37.555549332367|-37.555549332367|-37.555549332367|-37.555549332367|-37.555549332367|-38.208722174192|-38.208722174192|-38.208722174192|-38.208722174192||-38.208722174192|-38.208722174192|-38.208722174192|-38.208722174192|-38.208722174192|-39.63752573069||-41.660583899375|-42.544051905803|-42.544051905803|-42.544051905803|-42.544051905803||-43.303945298915|34.92489042126|34.92489042126|34.92489042126||34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|34.92489042126|33.017569328269|32.662078810641|32.662078810641|32.662078810641|32.662078810641|32.662078810641||32.662078810641|32.662078810641|32.662078810641|29.458976057844|28.568307536263|26.953674680015|25.490749127357|25.33336146219|25.33336146219|25.33336146219|25.33336146219|25.33336146219|25.33336146219|24.757049229207|24.757049229207|24.747883110645|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|23.615214110126|22.612260660319|22.447032858695|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.491890662353|20.837100710517|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-25.734411528147|-25.734411528147||-25.734411528147|-25.734411528147|-25.734411528147|-26.541013190522|-27.197793580591|-27.197793580591|-27.387549084093|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||-507.70681971013|-538.93313151929|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779||493.15928988779|493.15928988779|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343||473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|463.99726563582|-509.48655853475|-509.48655853475|-509.48655853475|-509.48655853475|-509.48655853475|-509.48655853475|-513.8276007005|-513.8276007005|-513.8276007005|-513.8276007005||-513.8276007005|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-525.88981355917||-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-534.33424583289|484.09556118239|484.09556118239|472.6244916456|472.6244916456|472.6244916456|472.6244916456|472.6244916456|472.6244916456|467.27915419661|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-521.59628475756|-521.59628475756|-521.59628475756|-524.90674197509|-527.52472503797|-533.60177748088|491.04386272701|491.04386272701|491.04386272701|491.04386272701||491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|491.04386272701|486.34872076547|484.25580451263|481.93147455071|471.26828708488|459.03142229538|454.52214544593||447.29349473647|-484.00699072653|-484.00699072653|-484.00699072653|-484.00699072653|-484.00699072653||-499.3088776356|457.9839797913|457.9839797913|457.9839797913|457.9839797913||457.9839797913|457.9839797913|457.9839797913|457.9839797913||457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913|457.9839797913||444.93774752473|434.42536251456|434.42536251456|424.25208126075|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-476.30006891388|-490.45806064759|450.94841446847|450.94841446847|450.94841446847|450.94841446847|450.94841446847|445.31820746959|445.31820746959|445.31820746959|445.03928054483|445.03928054483|444.08864491418|433.34295201782|425.91217385932|424.59907406352|418.53841176057|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|-462.5244762609|-462.5244762609|-462.5244762609|-462.5244762609|-462.5244762609|-462.5244762609|-470.8527590643|-480.71865257052|-480.71865257052|-486.59710888098|-492.11402600817|-498.39501967487||-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||-4.516712251034|-4.516712251034|-4.6292968753605|4.1387270518432|4.1387270518432|4.1387270518432|4.1387270518432|4.1387270518432|4.0413630084075|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857||-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857||-4.4373976682857|-4.5421085065421|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6693650788478|-4.6693650788478|-4.7160445657496|-4.717206353085|-4.717206353085|-4.717206353085|-4.717206353085|-4.717206353085||-4.717206353085|-4.717206353085|-4.7593959770123|-4.8180301024686|-4.8180301024686|-4.8180301024686|-4.8180301024686|-4.9039224865449|-4.9506639377289|-4.9508893011275|-4.9508893011275|-4.9508893011275|-4.9812436101903|-5.1663817297606|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3197037238606|-5.3371708148859|-5.3561729215821|-5.3561729215821|-5.3561729215821||-5.3820840816802|-5.3820840816802|-5.3820840816802|-5.3820840816802|-5.3820840816802|-5.6141210641139|-5.6710958045581|-5.915372932604|-6.0782533939799|-6.0782533939799|-6.0782533939799|-6.0782533939799|-6.0782533939799|-6.1450036163816|-6.2605597040928|-6.2833995843239|-6.3251664930259|-6.4282402256766|-6.5891561220794|-6.6143401144511|-6.628197323429|-6.628197323429|-6.628197323429|-6.628197323429|-6.628197323429|-6.628197323429|-6.8052193711724|-6.8088314594921|-6.8088314594921|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|6.0243574071546|5.9084525824277|5.8088360098433||5.7859288616789|5.6593653011998|5.6541774692469|5.6541774692469|5.6541774692469|5.6111382336409|5.6111382336409|5.6111382336409|5.6111382336409|5.6111382336409|5.6111382336409|5.6111382336409|5.5628249227009|5.5628249227009|5.5170275435406|5.4766974433216|5.4364780712462|5.4364780712462|5.4138645914238||5.3617940508702|5.2919936272148|-6.1757778318163|-6.1757778318163|-6.1757778318163|-6.2905311751626||-6.3890880821365|-6.3890880821365|-6.3890880821365|-6.3890880821365|-6.3890880821365||-6.3890880821365|-6.3890880821365|-6.3890880821365|-6.3890880821365||-6.3890880821365|-6.3890880821365|-6.3890880821365|-6.3890880821365|-6.7003757421857|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.8109435987037|5.7926465964074|5.7926465964074||5.7707183864111|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.5786101439392|-6.5917891505466|-6.7197657694536|-6.8608506377227|-6.9559266782698|-6.9559266782698|-7.0688336852878|-7.0688336852878|-7.0688336852878|-7.0688336852878|-7.0688336852878|-7.113770237197|-7.113770237197|-7.113770237197|-7.243077956559|-7.3186979149466|-7.3196641178799|-7.3374048837768|-7.5098940938432|-7.8059936463523|-8.0105485319747|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.236676231316|-8.2501959969503|-8.2607730682142|-8.5333591363438|-8.7348431107742|-8.9637148112437|-9.1772628064864|-9.1772628064864|-9.1772628064864|-9.2358473932205|-9.3359420736033|-9.3753658940542|-9.3753658940542|-9.3753658940542|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009||8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.2747461794909|8.1774952675564|8.0216618407283|7.79711312577|7.79711312577
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||-56.607859614651|-57.238732871259|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.265023077244|-60.635421902383|-60.635421902383|-60.635421902383|-61.132051400892|-61.132051400892|-61.132051400892|-61.132051400892|-61.132051400892|-61.186170715482|-61.326929763375||-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.879419919663||-61.879419919663|-62.496021293725|-63.170581843153|-63.772312616524|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.605697842177|-65.272442521581|-65.279349128908|-65.279349128908||-65.279349128908|-65.999810528431|-66.325008764766|-66.325008764766|-66.325008764766|-66.325008764766|-66.325008764766|-67.400565031394|-68.475023776541|-68.823447472795|-68.838275758143|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648||-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-78.085671821915|-79.981856681333|-81.04539505798|-82.675163871253|-83.302399774618|-83.762668976328|-84.775363905718|-84.855756953348|-85.932722636934|-85.932722636934|-85.957470546029|-86.08039991976|-86.08039991976|-86.558172253781|-87.786945797794|-89.713271752323|-90.350707914757|-90.350707914757||-90.429653806361|-90.429653806361|-90.788037056032|-93.048103697105|-94.802057035547|-95.820062592937|-95.860628290654|88.112360450304|88.112360450304|88.112360450304|88.112360450304|88.112360450304|87.66929125419|86.976228557674|86.976228557674|86.976228557674|86.976228557674|86.976228557674|86.369142146738||84.82007320505|84.82007320505|83.556768503251|82.207149393196|82.207149393196|82.207149393196||81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646||81.075933525646|81.075933525646|81.075933525646|81.075933525646||81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646|81.075933525646||80.294372635511|79.662617484026|79.662617484026|79.526245955287|78.643049111696|77.77121423652|77.648184873989|77.648184873989|77.648184873989|77.648184873989|77.648184873989|77.187983091596|76.695924345853|76.695924345853|76.695924345853|76.659919279817|71.058940208212|71.058940208212|71.058940208212|71.058940208212|71.058940208212|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|68.122890250492|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756||67.418948156754|66.83105360923|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||-42.979651301137|-43.180371676246|-43.180371676246|-44.778747570028|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823||36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.293663118181|35.122749362958||35.122749362958|35.122749362958|35.122749362958|35.122749362958|35.122749362958|35.122749362958|34.213416031745|33.430797501568|30.961164178852|29.986290709182|29.307644439828|29.307644439828|28.127381617374|27.266657200728|-33.470067732964|-33.470067732964|-33.470067732964||-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964||-34.738408028455|-35.044342821805|-35.528473653541|-35.528473653541|-35.528473653541|-36.109794632471|-36.109794632471|-36.109794632471|-36.109794632471|-36.109794632471|-37.80921588107|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491||-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-38.899994212491|-39.712957277836|-39.712957277836|-40.019953717724|-40.306736773531||-40.306736773531|-40.306736773531|-40.306736773531|-40.306736773531|-40.341629578317|-41.994588933217||-44.388986677845|-47.021019701888|-47.021019701888|-47.021019701888|-47.021019701888||-48.414463843162|-49.107183073688|-50.602225389101|-50.602225389101||-50.602225389101|-50.602225389101|-50.602225389101|-50.602225389101|-51.727135318863|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113|39.992645489113||39.992645489113|39.992645489113|39.992645489113|38.937783385799|38.480692070375|36.466880340985|29.3232575739|27.006727360418|26.995525608777|26.995525608777|26.995525608777|26.995525608777|26.037251960701|23.300246686037|23.300246686037|23.300246686037|21.179292477447|21.179292477447|21.179292477447|19.313658596496|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|15.895575797665|-17.926339796155|-17.926339796155|-17.926339796155|-17.926339796155|-17.926339796155|-18.143988956974|-18.292077650649|-18.292077650649|-18.292077650649|-18.372308322702|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.081605247411|16.081605247411|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.985566776368|-18.682618084642||-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||5.9181917839001|5.9181917839001|5.9181917839001|5.9158234484341|5.9158234484341|5.8063867395487|5.8063867395487|5.6940411268965|5.4756011895886|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.2702926017977|5.1995698984174|5.1691997377638|5.1304467598308||5.1304467598308|5.0873931363252|5.0873931363252|5.0873931363252|5.0873931363252|5.0229548175427|5.0229548175427|4.8452273694776|4.7003423422088|4.7003423422088||4.663713849199|4.6507432864906|4.6349151286026|4.6349151286026|4.6349151286026|4.6349151286026|4.5890722708062|4.4418175814274|4.4418175814274|4.3920192583538|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759||4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.0304999435345|3.8361111045325|-4.6652512969213|-4.6652512969213|-4.6652512969213|-4.6652512969213|-4.6869458955346|-4.7111787012413|-4.7111787012413|-4.7111787012413|-4.7111787012413|-4.7111787012413|-4.7718651483672||-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.864528792339|-4.864528792339|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-5.1496929073688|-5.3082696226302|-5.3255775534514|-5.3723079985384|-5.408120109638|-5.459022391726|-5.4914138989199|-5.5437933291052|-5.632537084792|-5.632537084792|-5.632537084792|-5.632537084792|-5.632537084792|-5.632537084792|-5.7818236506239|-5.7818236506239|-5.7818236506239|-5.7818236506239|-5.7818236506239|-5.7818236506239|-5.7818236506239|-5.7818236506239|-5.7818236506239||-5.7818236506239|-5.7818236506239|-5.7818236506239|-5.8220264024487|-5.9705846118652|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509||5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509||5.304269353509|5.304269353509|5.304269353509|5.304269353509|5.304269353509||5.304269353509|5.1506529870864|5.1506529870864|5.1506529870864||5.1506529870864|5.1506529870864|5.1506529870864|5.1506529870864|5.1506529870864|5.1506529870864|5.1506529870864|5.1168582774151|5.1168582774151|5.1168582774151|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654||-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.8113387963518|-5.9845432066635|-6.0646469128807|-6.0646469128807|-6.0646469128807|-6.0646469128807|-6.0646469128807|-6.1457989525745|-6.1457989525745|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.877421574712|5.668246248166|5.4172179200034|5.3580199323077|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1106527791112||4.9948923307094|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|-93.296078096246|-93.296078096246|-93.296078096246||-93.296078096246|-93.296078096246|-93.296078096246|-93.296078096246|-93.650414057712|-93.650414057712|-93.650414057712|-93.650414057712|-93.650414057712|-93.650414057712||-93.650414057712|-94.539602672767|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213||86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.85493074714|86.134984877359|86.134984877359|86.134984877359|85.73554007505|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849||-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-98.43574629021|-99.219638063098|-99.219638063098|-99.219638063098|-100.16470633788|-100.98898270232|-100.98898270232|-100.98898270232|-100.98898270232|-100.98898270232|-101.08187193482|-101.08187193482|-101.08187193482|-101.08187193482|-101.08187193482|-101.08187193482|-101.23135487348|-101.23135487348|-103.23372773892|-103.39775138173|-105.20389445925|-106.66684406952|-106.66684406952|-109.8145534457|-109.8145534457|-110.35579940459|-110.35579940459|-110.35579940459|-110.35579940459|-112.6671663035|-114.51368011247|-115.89353883279|109.84313715212||109.84313715212|109.84313715212|109.84313715212|109.84313715212|109.84313715212|109.84313715212|109.84313715212|109.84313715212|109.84313715212|109.84313715212|109.84313715212|108.50017424476|108.50017424476|108.50017424476|108.50017424476|108.50017424476|108.50017424476|108.50017424476|108.50017424476||107.19585409045|105.95372507175|104.20969816932|-111.31045951338|-111.31045951338|-111.31045951338||-111.31045951338|-111.31045951338|-111.31045951338|-111.31045951338|-111.31045951338||-111.31045951338|-111.31045951338|-112.8532909761|-113.33837725168||-113.6309796069|-113.66358573944|-114.05398356154|-114.42498087038|-118.27248164404|110.64742013511|110.64742013511|110.64742013511|110.64742013511|110.64742013511|110.64742013511|110.64742013511|110.64742013511|109.84125245412|109.84125245412|109.84125245412|109.84125245412|109.84125245412||109.84125245412|109.84125245412|109.84125245412|105.95639115792|104.81681992809|104.81681992809|104.81681992809|104.81681992809|103.80591347262|103.16785974516|103.16785974516|103.16785974516|103.16785974516|99.473175578794|99.403372629463|99.403372629463|99.403372629463|-106.61659852132|-106.61659852132|-106.61659852132|-106.7589915003|-106.7589915003|-106.7589915003|-106.7589915003|-106.7589915003|-106.7589915003|-108.38527157192|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|100.13303274891|99.854482595363|99.79775698123|98.669119542811|98.543406056004|97.760449884818|97.370278992571|96.952437151712|94.628267011424|93.004182719941|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587||91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042||-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2420341968077|-9.2420341968077|-9.2420341968077|-9.2444823582457||-9.2738691788566|-9.4190213924924|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227||8.5919682460227|8.5919682460227|8.5919682460227|8.5710758056021|8.3390344873375|8.2360711379522|8.2146789521339|8.2146789521339|8.2146789521339|8.1915877627402|7.951795177581|7.951795177581|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666||-8.3060679460506|-8.5134087696053|-8.639631396619|-8.639631396619|-8.639631396619|-8.8958808427919|-8.8958808427919|-8.8958808427919|-8.8958808427919|-9.1387565672253|-9.4597295721211|-9.6006226608094|-9.6006226608094|-9.6348587748007|-10.102620680751|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9057109303505|8.9057109303505|8.8451992723715|8.8451992723715|8.4756216672497|8.4756216672497|8.4756216672497|8.4756216672497|8.4756216672497|8.4756216672497|8.4756216672497||8.4756216672497|8.4756216672497|8.4756216672497|8.4756216672497|8.3009682924038|8.2225703229735|8.2225703229735|8.2170229477164|8.2059607226631|8.2059607226631|8.2059607226631|8.2059607226631|8.2059607226631|8.145233812043|7.7252595050566|7.6449551696505|7.5275058873192|-8.3177044394343|-8.3177044394343||-8.3177044394343|-8.3177044394343|-8.3177044394343|-8.3177044394343|-8.3177044394343|-8.3177044394343||-8.3177044394343|-8.3177044394343|-8.3177044394343|-8.3177044394343|-8.3177044394343||-8.3741159971918|-8.4073512881293|-8.4912554103941|-8.4912554103941||-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941||-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.7548214279097|-8.7548214279097|7.9705110993198|7.9705110993198|7.9705110993198|7.9705110993198|7.9705110993198|7.9705110993198|7.301679289585|6.7654973623434|6.7654973623434|6.7654973623434|6.7310153257306|6.7310153257306|6.5850170466034|6.5244633459083|6.4936395485009|6.4936395485009|6.4505479978383|6.4505479978383|6.4505479978383|6.4505479978383|6.3089422833986|6.2863246215789|6.1378608294558|6.1106787862856|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.0944555971054|6.0944555971054|6.0944555971054|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598||6.0606349074598|5.9923721511889|5.8740245191839|5.8252155801135|5.8252155801135|5.7102395186245|-6.5040807296158|-6.5040807296158|-6.5040807296158|-6.5040807296158|-6.5040807296158
00785|1163277|/equities/gohealth-llc|R1000GROWTH||-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767||-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767||-6.6987250423767|-6.8734220505133|-7.0044079092228|-7.0637587471232|-7.2331764348597|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.4794549927509|-7.7323547499098|-7.7323547499098|-7.7323547499098||-7.7323547499098|-8.0865052692005|-8.438300343786|-8.9566337493109|-9.086787743375|-9.5617084183133|-9.9502315430549|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-11.261358486765|-11.919287084598|-12.219485891151|-12.654428575092|-12.723809186676|-12.917288241628|-13.205181318128|-13.276034626258|-13.51170554083|-13.562712221849|-13.562712221849||-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-14.492991109146|-15.142212120972|-15.388846998173|-15.501496293763|-15.773579573874|-16.035532766188|-16.5785644911|-16.675405226623|-17.11275316275|-17.11275316275|-17.340077284156|-17.340077284156|-17.340077284156|-17.340077284156|-17.340077284156|-17.908975048395|-18.941033490865|-19.245126336116|-19.610251466108|-19.610251466108|-19.610251466108|-19.610251466108|-19.610251466108|-19.610251466108|14.471169378245|14.471169378245|14.471169378245|14.471169378245|14.471169378245|14.471169378245|14.471169378245|14.471169378245|14.471169378245||14.471169378245|14.372242287795|14.372242287795|14.372242287795|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|13.764127024697|12.943752245425|12.19750251187|11.65111370478||11.65111370478|11.65111370478|11.65111370478|11.65111370478|11.65111370478|11.65111370478||11.557376653993|11.423409411745|11.423409411745|10.740919102323|10.740919102323||10.740919102323|10.740919102323|10.740919102323|10.740919102323||10.469096324509|10.469096324509|10.469096324509|-12.691664951739|-12.691664951739|-12.691664951739|-12.691664951739|-13.127961337232|-13.13215657186|-13.13215657186|-13.13215657186|-13.13215657186|-13.137395550934|-13.265440069004|11.081598678953|11.081598678953|11.081598678953|11.081598678953||11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|10.317137682578|10.155031922615|10.155031922615|10.155031922615|9.9527191090987|9.5960879246842|9.4738086506671|9.4644628537453|9.4644628537453|9.4644628537453|9.4644628537453|8.5971806328338|8.3113122826198|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|7.9499080347928|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334||-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-10.368061843928|-10.798513217564|-11.057053243447
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||-3.698146228836|-3.8247180170991|-3.9785756344241|-4.1956396361901|-4.2459885037291|-4.5410981615769|3.4496627756123|3.4496627756123|2.9632363924455|2.7813739256805|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.6457343549139|2.6457343549139|2.5824826128622||2.5316473518633|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534||-3.0169754870534|-3.0899728810125|-3.1494143180642|-3.1863603385061|-3.3343837428722|-3.4417279488552|-3.4417279488552|-3.5538755265329|-3.8112006548879|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966||3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|2.9034011841497|2.7232236200661|2.7047008426929|2.7047008426929|2.7047008426929|2.7047008426929|2.6595875579075|2.6595875579075|2.5656527234399|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357||2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.46844586188|2.46844586188|2.46844586188|2.46844586188|-2.9097768592128|-2.9256850830007|-2.9256850830007|-2.9256850830007|-2.9738168706815|-2.9947964472153|-3.0197738588495|-3.0299779138342|-3.0299779138342|-3.0299779138342|-3.0649479355828|-3.0649479355828|-3.0649479355828|-3.0649479355828|-3.0649479355828|-3.0649479355828|-3.0649479355828|-3.2220976448077|-3.3089974032528|-3.4027749815127|-3.5153054041488|-3.5175615463901|-3.5214573182715|-3.5630346210751|-3.5630346210751|-3.5630346210751|-3.5914315613151||-3.5914315613151|-3.6313129566378|-3.6542365575573|-3.6852628814668|-3.8002921726406|-3.916991302934|-4.0222126483549|-4.060236228796|-4.0602946944838|-4.0602946944838|-4.3024385580095|-4.4143760611252|-4.5132437397957|-4.5132437397957|-4.5132437397957|-4.5132437397957|-4.5132437397957|-4.5132437397957|-4.5132437397957||-4.5132437397957|-4.6344374208451|-4.6559105234382|-4.6559105234382|-4.6914283916948|-4.7285314451321||-4.8741372974711|-4.8741372974711|-4.8741372974711|-4.8741372974711|-4.8741372974711||-4.8741372974711|-4.9895971386518|-5.0379496557307|-5.0379496557307||-5.0379496557307|-5.0379496557307|-5.1985330430216|-5.2994310555134|-5.5429766483848|-5.5429766483848|-5.5671963501578|4.3275239625079|4.3275239625079|4.3275239625079|4.3275239625079|4.3275239625079|4.3275239625079|4.0805787616431|4.0805787616431|4.0330652454892|3.6060482056585|-4.7827781276352||-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7969757270423|-4.9727506319249|-5.1316675256318|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.2272453860209|-5.2628337193622|-5.2628337193622|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.0780902362144|3.7022735148501|3.7022735148501|3.7022735148501|3.7022735148501|3.6261376311891|3.6261376311891|3.6261376311891|3.6261376311891|3.6261376311891|3.6261376311891|3.6190419915112|3.5792131956851|3.4112890954414|3.4112890954414|3.3760988707453|2.5712209404741|2.4810594629422|2.4810594629422|2.4810594629422|2.4810594629422|2.4810594629422|2.4810594629422||2.4810594629422|2.4810594629422|2.3484605364419|2.3478277765204|2.3478277765204|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||-52.413845392233|-53.725937468218|-55.623819994051|-55.962022224089|-56.812802437302|-56.865891062944|52.941863110368|52.941863110368|52.909294184385|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588||52.006135667588|50.780984787175|49.31081570964|48.910351110619|48.473165009995|47.612406702593|47.204517400504|47.204517400504|46.294584952099|46.294584952099||46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.112318580132|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008||45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.598694666687|45.598694666687|45.577925174403|45.577925174403|45.481584408733|44.780094202859|41.738565083459|41.278138500799|40.252226606631|40.252226606631|40.252226606631|39.701641470882|38.357379073007|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618||-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-48.094890225515|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-50.354124203791|-51.352637122593|-52.62348516619|-53.538316707211|-53.904796790632|-55.857774733948|-55.857774733948|-55.924195183038|-55.939037050141|-55.939037050141|-56.080595561015|-57.577328545239|52.624746988802|52.624746988802|52.624746988802||52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.624746988802|52.387995718352|51.442161558327|51.283623273676|51.283623273676|51.283623273676|51.283623273676|51.234212946265|51.234212946265||51.234212946265|51.234212946265|51.234212946265|-55.119909322935|-55.119909322935|-55.119909322935||-55.119909322935|-55.119909322935|-55.119909322935|-55.119909322935|-55.119909322935||-55.119909322935|-55.119909322935|-55.119909322935|-55.119909322935||-55.119909322935|-55.119909322935|-55.119909322935|-55.501287924666|-57.180598033158|-58.109553404084|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633|53.960840826633||53.960840826633|53.960840826633|53.960840826633|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|52.873512453762|51.463410406602|51.463410406602|50.039902189587|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.565149853153|44.64016657132|43.855187418925|42.694651288973|41.844333934769|-45.672093114201|-45.672093114201|-45.672093114201|-45.672093114201|-45.672093114201|-45.672093114201|-45.892880449631|-46.310024794735|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619||42.513244480619|42.513244480619|42.176823793301|42.176823793301|42.176823793301|41.633138005876|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||-57.067005581793|-62.031951951911|-63.745778666525|-64.234199747541|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506||-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-65.752694532774||-65.786048277111|-66.329499094455|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.769367070982|-66.929373147544|-66.929373147544|-68.128469655311|62.218016663869|62.218016663869|62.218016663869|62.218016663869||62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|-68.67669839416|-68.67669839416|-68.67669839416|-68.67669839416|-68.67669839416|-68.67669839416|-69.644937038839|-69.644937038839|-71.672705226939|-73.565783983911|-73.815659902407|-73.815659902407|-73.815659902407|-73.815659902407|-73.94240209561||-75.742670080192|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-77.111500149034|-78.745923339286|-79.112138230446|-81.770650647962|-81.770650647962|-81.770650647962|-82.179057835301|-83.054208012226|-83.054208012226|-83.560506274675|-83.560506274675|-83.560506274675|-84.702311862811|-85.434792586283|-86.625326655658|-86.907251950585|-86.907251950585|-87.138888275715|-88.75471169429|-91.050407019239|-91.050407019239|-91.050407019239|-91.423586186781|-91.423586186781|-91.66898590659|84.04023635231|84.04023635231|84.04023635231|84.04023635231|83.701927262793|83.643250021946|82.727498939314|81.642227096336|79.562750837291|78.090277589124||-86.049491862421|-86.049491862421|-86.049491862421|-86.049491862421|-87.040461624071|-88.171957533012|-88.856364617684|-88.856364617684|84.175169191524|84.175169191524|84.175169191524|84.175169191524|84.175169191524|84.175169191524|83.800239151108|83.800239151108|82.117487979584|-88.021011076247|-88.021011076247||-88.021011076247|-88.021011076247|-88.027931349119|-88.027931349119|-88.027931349119|-88.027931349119||-88.027931349119|-88.233969289853|-88.233969289853|-88.233969289853|-89.764929479525||-89.764929479525|-89.970477097747|84.422008980779|84.422008980779||84.422008980779|84.422008980779|84.422008980779|84.422008980779|84.422008980779|84.422008980779|83.793219564499|83.793219564499|83.793219564499|83.793219564499|83.747463012339|83.664404737289|83.25489389823|82.567831939215|82.567831939215|82.387036369635|82.049983799695|82.049983799695||81.501336524809|81.501336524809|80.32592926856|79.641723147065|79.641723147065|79.641723147065|79.641723147065|79.641723147065|79.641723147065|79.641723147065|78.727882258984|78.727882258984|78.727882258984|78.727882258984|78.727882258984|78.036534910834|76.753092904263|-82.349968028928|-82.349968028928|-82.349968028928|-82.349968028928|-82.349968028928|-82.390794198674|-82.645604258292|-83.5812271232|-84.433309779629|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.786932060863|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706||78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|77.313801315552|75.953385806886|75.810429759387|75.297375556353|75.297375556353|75.297375556353
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||175.95998300985|175.95998300985|175.95998300985|175.95998300985|175.24461019785|174.54099742609|174.54099742609|172.24277763056|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|169.99277799654|168.9369950216|168.9369950216||168.9369950216|165.2450011484|163.56975744732|163.56975744732|163.56975744732|163.56975744732|163.56975744732|163.56975744732|161.57612226812|160.91209252524||160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524||160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|159.25760558631|156.90431026382|154.58697301991|152.65308149266|147.02931747819|147.02931747819|-163.02383338406|-163.02383338406|-163.02383338406|-163.02383338406|-163.02383338406|-163.02383338406|-166.46648313154|-166.55140800607|-166.55140800607|-166.55140800607|-166.55140800607|-166.55140800607|-166.55140800607||-169.65378189233|-173.49559784098|-174.28924886009|-174.28924886009|-174.28924886009|-174.28924886009|-174.28924886009|-174.28924886009|-174.98542130017|-177.30699700805|-183.75941335635|168.99251890159|168.99251890159|168.99251890159|168.99251890159|168.99251890159|168.99251890159|165.91557004691|164.31645172484|164.31645172484|164.31645172484|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|159.54580645182|155.11021999589|155.11021999589|155.11021999589|155.11021999589|151.73057687803|148.16458869558|-159.54879785007|-159.54879785007|-159.54879785007|-159.54879785007|-159.54879785007|-159.54879785007|-159.54879785007||-159.54879785007|-159.54879785007|-160.04093536211|-160.70525887367|-160.70525887367|-161.46834387113|-162.42558597631|-162.42558597631|-162.42558597631|-162.42558597631|-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538||-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538|-162.46980974538|-165.65062461808||-168.21181651568|-168.21181651568|-168.21181651568|-168.21181651568|-168.21181651568||-168.21181651568|-168.99307941304|-169.76938589411|-169.76938589411||-169.76938589411|-169.76938589411|-171.6994909396|-171.6994909396|-173.96467605812|-173.96467605812|-176.61408166072|-176.67175726516|-177.78837558543|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853||-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.31122088725|-180.92499749191|-183.60027797496|-185.39503338906|-188.95063541303|-189.26791029914|-194.97239633119|174.5427022983|168.66494220317|168.66494220317|168.66494220317|168.66494220317|168.66494220317|168.66494220317|165.47993557785|163.66881913977|163.0489870044|163.0489870044|163.0489870044|163.0489870044|163.0489870044|163.0489870044|161.78998162707|160.77443332099|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476||-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986||-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986|-0.37719893736986||-0.40855437002081|-0.42347453616158|-0.42347453616158|-0.43106623150787|-0.43106623150787|-0.43106623150787|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457||-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.43406755601457|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054||-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|-0.46840319761054|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.36832940108225|0.34481044418995|0.33867827065989|0.33225233845869||0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869||0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869||0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869||0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869||0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.33225233845869|0.21622761000041||0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28952657574811|-0.29419619666646|-0.29557423119408|-0.29557423119408|-0.29557423119408|-0.29557423119408|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|0.211561076264|0.211561076264|0.211561076264|0.211561076264|-0.23940699160421|-0.23940699160421|-0.23940699160421||-0.23940699160421|-0.23948393587742|-0.23948393587742|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408
00791|17183|/equities/svb-financial-gro|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.015855330333776|-0.015855330333776|-0.015855330333776|-0.015855330333776|-0.015855330333776|-0.016061477997143|-0.016512753215088|-0.01868083706377|-0.019867596695302|-0.021162165668133|-0.021162165668133|-0.021162165668133|-0.021162165668133|-0.022624628477928|-0.023749587073523|-0.02422176316336|-0.025357514474459|-0.028175016186211|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.033400178344162||-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227||-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227
00792|20751|/equities/first-republic-bank|R1000VALUE|||||||0.003023357541707||||0.003023357541707|0.003023357541707|||0.003023357541707||||-0.017094620501834|||||-0.017094620501834||-0.017094620501834||-0.017094620501834|-0.017094620501834|-0.01721624481411||0.0082041730802775|||||||-0.012847092863224|-0.012847092863224||-0.012847092863224|-0.012847092863224|-0.013163436436045|-0.016590516489773|-0.016590516489773||-0.016590516489773||0.0087080711886823|||0.0087080711886823|0.0087080711886823||-0.011512189137842|||||||||||-0.011512189137842|||-0.011512189137842||-0.011512189137842|-0.011512189137842||-0.011512189137842|||-0.011512189137842|-0.011512189137842|-0.011512189137842|||-0.011512189137842|-0.011512189137842|-0.011512189137842|-0.011512189137842|-0.011512189137842|||-0.011512189137842|-0.011512189137842||||-0.011512189137842||-0.011512189137842|-0.011512189137842|-0.012646877065197|-0.01349653008486|-0.014718366818903|-0.015187074155475|-0.015707860084999|-0.016786511199759|-0.01726279009778|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908||-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018206559529908|-0.018604627976558|-0.018604627976558|-0.018604627976558|-0.018604627976558||-0.018604627976558|-0.018604627976558||-0.018604627976558|-0.018604627976558|-0.018839029070727||-0.018839029070727||||||-0.018839029070727|-0.018839029070727|-0.018839029070727|||-0.020876699061848||-0.021751887713217|-0.02236282441286|-0.02236282441286|-0.022625360508404|-0.023453727028925|-0.023453727028925|-0.023453727028925|-0.023453727028925|-0.023453727028925|-0.023453727028925|-0.023453727028925|-0.023453727028925|-0.023453727028925|-0.02372459085951|-0.02372459085951|-0.02372459085951||-0.024054582314617|-0.024054582314617|-0.024054582314617|-0.025249535931947|-0.027360595469596|-0.028833311005186|-0.028833311005186|-0.028833311005186|-0.028833311005186|-0.028833311005186|-0.0303370123736|-0.032790484143978|-0.032790484143978|-0.032790484143978|-0.032790484143978|-0.036167264185431|-0.036167264185431|-0.037469182283053|-0.039960202893856|-0.040473089274774|-0.040473089274774|-0.040982825527277|-0.040982825527277|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.042806334452167|-0.04613759374704|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.048838190963988|-0.048838190963988|-0.049097989940946|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054237222290415|-0.054263580529231|-0.058104968228154|-0.058104968228154|-0.058104968228154||-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||-91.861772944036|-92.924469022291|-94.06968480165|-95.25520643719|-96.856897719789|-97.772714854377|-97.772714854377|-98.074124072544|96.089202453672|96.089202453672|96.089202453672|96.089202453672|95.737037649345|95.737037649345|95.502258281271|95.502258281271|95.502258281271|95.502258281271|95.502258281271|94.937066819333||94.937066819333|94.937066819333|94.706743639998|93.702773546552|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428||-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.879449653536|-99.462433567643|-99.462433567643|-100.58492696616|-100.84652736266||-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266||-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-101.98781275837|-106.28557233953|99.201408161445|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|97.22715909823|95.990965861058|95.990965861058|95.990965861058|95.990965861058|95.139498257742|95.139498257742|95.139498257742|95.139498257742|94.396109819529|94.311510774954|94.088067714223|93.183410317643|92.764406433462||92.764406433462|92.764406433462|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.749535595989|92.45004297585|91.832265497255|91.163434188807|91.163434188807||-94.872387330642|-94.872387330642|-94.872387330642|-94.872387330642|-94.872387330642|-95.366814949899||-95.527020086612|-96.826129716597|-97.091257088673|-97.095280533909|-97.106709281456||-97.106709281456|-97.214117253104|-98.306800396904|-98.306800396904||-98.306800396904|-98.306800396904|-98.759577362255|-99.426420203531|-100.75302165491|-101.29087706123|-102.00809341574|-102.74038416704|-102.81376040601|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194||-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.39488294598|100.04264998962|99.319010741056|99.319010741056|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.179812800272|99.179812800272|99.179812800272|99.179812800272|97.316731968835|94.251374923868|93.64485985668|91.108731766889|90.934273920229|90.934273920229|-96.37043122561|-96.37043122561|-96.37043122561|-96.37043122561|-96.37043122561|-96.37043122561|-96.597425347249|-96.683807246862|-97.106453225544|-97.274672216195|-97.274672216195|-97.274672216195||-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.874636643483
00794|1135949|/equities/corteva|R1000VALUE||-74.507997647043|-75.135832193953|-75.572031634231|-76.047817487606|-76.180905945973|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.520241041022|-77.399024825447|-77.717251094572|73.67909717348|73.67909717348|73.67909717348|73.67909717348||73.67909717348|72.636215419535|71.342393472199|71.301354876609|71.301354876609|71.301354876609|71.301354876609|71.301354876609|71.301354876609|71.301354876609||71.301354876609|70.901780754825|70.164761497468|69.343067330221|68.822852419593|68.794277719632|68.753919976702|68.687674008463|68.687674008463|68.246862264314|68.207624059958|67.238473686954|67.10163687046|66.857739671045|66.857739671045|66.857739671045|66.322211830675||65.256324203661|65.256324203661|65.256324203661|64.893363325519|64.537902135234|64.153640396707|63.644709228151|63.644709228151|63.644709228151|63.568006964384|62.52920963572|60.744434910864|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528||-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.789972785685|-63.411634978953|59.618455133684|59.618455133684|59.24495648365|59.24495648365|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-63.754803239827|-64.160334864728|-64.180525949155|-64.180525949155|-64.180525949155|-64.180525949155|-64.180525949155|-66.134202813114|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538||62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|62.003017008538|61.332242290438|60.987493400508|60.621380572776|60.093952343707|59.447992507886|59.212213295777|58.93245948032||58.153286649954|57.135874962555|57.008196962925|56.450216652124|-59.941729520408|-59.941729520408||-59.941729520408|-59.941729520408|-59.941729520408|-59.941729520408|-60.418032300304||-60.422258416625|-60.423622175292|-60.593230530652|-60.593230530652||-60.593230530652|-60.593230530652|-60.593230530652|-60.593230530652|-61.921367324097|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897|58.528090529897||58.528090529897|58.528090529897|58.050100173396|56.116223059145|55.329134952191|-60.53637023472|-60.53637023472|-60.53637023472|-60.580411439728|-61.453790776808|-61.806158402319|-62.151841643513|-62.800854905562|-62.800854905562|-62.800854905562|58.712701594891|58.712701594891|58.712701594891|58.712701594891|58.712701594891|58.712701594891|58.245225893195|57.931360653965|57.878718445733|57.878718445733|57.094131547031|56.476291725906|56.476291725906|56.476291725906|55.854840885569|55.52244656502|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.290739641575|55.290739641575|55.290739641575|55.290739641575|55.290739641575|55.249707414989|55.249707414989|55.249707414989|55.249707414989|55.249707414989|55.249707414989|54.232454302449|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199||54.165677107199|53.628806260806|52.914479792993|52.914479792993|52.914479792993|52.249142925916|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||-71.682962064201|-74.198845152783|-75.423161458889|-78.040736251318|-80.708597241997|-85.484549693664|-95.463271980676|-95.463271980676|-95.463271980676|-95.463271980676|-95.463271980676|-95.874160908369|-95.874160908369|-98.074521746051|-98.074521746051|-98.493105691684|-100.31167220409|-101.28150812051|92.795438341359|92.795438341359||92.795438341359|92.559376138293|92.05763540648|89.919322018078|-96.759044009426|-96.759044009426|-96.759044009426|-96.759044009426|-96.759044009426|-96.759044009426||-96.759044009426|-96.759044009426|-99.110603471574|-99.867337275409|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|93.281858695121|93.281858695121|93.281858695121|93.281858695121|93.281858695121||93.281858695121|93.281858695121|93.281858695121|93.281858695121|93.281858695121|93.281858695121|89.028175632789|87.24186483206|85.87116130563|85.87116130563|85.118465702872|85.118465702872|84.738574868154|82.598418639448|81.0921285664|80.42764854817|79.822940830704|78.429378514285|77.635974889326|76.860526196745|72.073916877406|-86.197187782619|-86.197187782619|-86.197187782619|-86.716794870868||-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-90.005328176833|81.199764524879|81.199764524879|81.199764524879|81.199764524879|81.199764524879|81.199764524879|80.282794408204|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|79.883942273991|79.883942273991|79.883942273991|79.883942273991|79.669656386792|78.227393696506|77.28710214054|77.206505684449|76.711680404389|76.711680404389|76.711680404389|76.711680404389|76.711680404389|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111||-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|-81.799201458111|76.082409501383|76.082409501383|76.082409501383|74.823790894955|-79.48089929237|-79.48089929237|-79.48089929237||-79.48089929237|-79.48089929237|-79.48089929237|-79.48089929237|-79.48089929237|-80.130589549844||-80.130589549844|-80.130589549844|-80.130589549844|-80.130589549844|-80.130589549844||-80.130589549844|-80.987039637902|-81.647267739352|-82.5036318218||-82.556257715412|-83.063341872105|-83.903712767372|-84.471069249853|-86.542296419921|-87.868109184705|-88.480438381622|-88.480438381622|-88.480438381622|-88.480438381622|-88.480438381622|-89.99492704227|-91.552082279793|-91.552082279793|-91.552082279793|-91.552082279793|-91.552082279793|-91.966203296043||-92.749111162134|-93.417350754151|-94.352610677491|-95.332900888401|-95.558224870847|-95.999134489879|-96.408206565496|-97.654119287725|-99.45902060005|89.049595258356|89.049595258356|89.049595258356|89.049595258356|88.170414930673|88.170414930673|88.170414930673|84.11768151002|83.324093296317|82.206772329838|76.282520826691|75.960572809668|75.960572809668|75.960572809668|75.50204594344|75.283941191768|74.662056157092|74.662056157092|74.662056157092|74.662056157092|74.662056157092|74.662056157092|74.662056157092|73.514354890239|73.514354890239|73.514354890239|72.487609984445|72.487609984445|72.487609984445|72.487609984445|72.487609984445|72.487609984445|71.121641081756|70.977086723056|70.915371457963|70.232911142506|70.232911142506|70.232911142506|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.443488367011|-65.27779611073|-65.27779611073|-65.27779611073|-65.404663175404|-65.404663175404||-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|61.03997185196|61.03997185196|61.03997185196|61.03997185196
00796|995924|/equities/invitation-homes-inc|R1000VALUE||-32.521724973153|-32.521724973153|-33.018166929866|-33.018166929866|-33.018166929866|-33.443518539695|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.625587130459|-33.866742394186|-33.866742394186|-33.928292849723|-33.928292849723|-33.928292849723|-34.209505739814||-34.209505739814|-34.209505739814|-34.209505739814|-34.209505739814|-34.484760014371|-34.484760014371|32.929577435343|32.929577435343|32.929577435343|32.929577435343||32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343||32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.148087383739|31.439982657364|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592||-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.572100579334|-35.538446359714|32.871617225359|32.871617225359|32.871617225359|32.871617225359|32.421257400157|32.421257400157|32.267507340778|32.149161844639|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|31.830461970107|31.830461970107|31.830461970107|31.830461970107|31.701067067005|31.633688079889|30.427206251432|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578||-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578||-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578|-32.240076071578||-32.500640452524|-33.00765605836|-33.410729470836|-33.429144081128|-33.438215980543||-33.530204914251|-33.530204914251|-33.902056186675|-33.902056186675||-33.902056186675|-33.902056186675|-33.902056186675|-33.902056186675|-33.98006351047|-34.297237264373|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033|32.846698958033||32.825500071439|32.265275280114|32.228362922797|32.170958921787|31.959433889679|31.959433889679|31.959433889679|31.864094787496|31.795370455002|31.795370455002|31.795370455002|31.659160461218|31.659160461218|-33.742733574326|-33.742733574326|-33.742733574326|-33.742733574326|-33.742733574326|-33.742733574326|-34.268871201868|-35.013744660875|-35.310271497855|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.798505679146|-36.133835571094|-36.240661606725|-36.240661606725|-36.498790301146|-37.141191857908|-37.141191857908|-37.340210589937|-37.512735006071|-37.723861850402|-37.723861850402|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.564911025747|35.302956203602||34.921341158706|34.686873008389|34.686873008389|34.376059287068|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617
00797|20790|/equities/sun-communities-inc|R1000VALUE||-125.86560815079|-125.86560815079|-125.86560815079|-126.33456371342|-126.33618617626|-127.601317465|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676||120.53506131403|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509||-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509||-128.56644314509|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-130.96038564301|-131.64373249008|-131.64373249008|-132.10569428286|120.99124130573|120.99124130573|120.99124130573|120.99124130573|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993||-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.71863000958|-131.71863000958|-136.99116719266|-136.99116719266|-136.99116719266|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-138.28477985523|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032|122.85042603112|120.8642082578|120.8642082578|120.8642082578|120.8642082578||120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|120.8642082578|-129.04186540689|-129.04186540689|-129.04186540689|-129.04186540689||-129.04186540689|-129.04186540689|-129.04186540689|-129.04186540689|-129.04186540689|-129.04186540689||-129.67596378421|-129.74849007068|-129.74849007068|-129.74849007068|-129.74849007068||-129.74849007068|-129.74849007068|-129.95028170224|-129.95028170224||-129.95028170224|-129.95028170224|-129.95028170224|-129.95028170224|-130.07613178697|-130.07613178697|-130.07613178697|-130.07613178697|-130.5082527969|-130.5082527969|-131.93618035583|-131.93618035583|-133.62686480712|-134.06540785047|-134.46834638618|-134.87581064957|-134.87581064957|-134.87581064957||-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-140.62697104686|-140.62697104686|-140.62697104686|-140.95235554578|130.42161372623|130.42161372623|130.42161372623|130.42161372623|130.42161372623|130.42161372623|129.18603228084|129.18603228084|129.18603228084|129.18603228084|128.90725303746|126.68917312729|-134.62264853827|-134.62264853827|-134.62264853827|-134.62264853827|-134.62264853827|-135.11960931742|-136.98012019224|-138.43346840615|-140.66274321603|-141.25355766137|-142.88237262124|-143.27930996544|-145.23867641695|-145.49599216907|-145.49599216907|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.6295934127|135.25455532319|133.9869857159|133.9869857159|133.48553968434|132.30310700739|131.18285032364|131.18285032364|128.80982850495||128.48369888137|127.88509681326|127.88509681326|127.88509681326|127.88509681326|126.33039016307|125.25769890216|124.95748655958|124.64776932049|124.41133198866|124.41133198866
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|80.383463884092|79.070513646577|78.780016281841|78.052224839173|78.052224839173|78.052224839173|76.873858677504|76.432986553195|76.432986553195|76.432986553195|76.432986553195|76.432986553195|75.501134740574|75.501134740574|74.816921087617||74.566374298063|73.135141262441|72.351818809939|72.061745071889|71.640884399945|70.915213691454|70.116349444633|69.492610544899|69.219040367582|69.219040367582||69.219040367582|69.219040367582|69.219040367582|69.219040367582|69.219040367582|69.219040367582|68.852819731477|68.497576716479|67.623141602801|67.623141602801|67.623141602801|67.490903039992|67.490903039992|67.490903039992|67.490903039992|67.490903039992|67.215628570331||67.215628570331|67.215628570331|67.215628570331|67.215628570331|66.341812709982|66.310063896372|66.031226358534|66.031226358534|65.46278085722|65.201426718119|61.724915422204|60.605188702216|58.245706200586|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452||-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-65.150137366036|-68.983486428503|-70.789673681912|-70.789673681912|-70.798526626888|-72.52530358242|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.902446910517|-74.071056123991|-74.340336848651|-74.381652139041|-74.381652139041|-76.429432099541|-76.429432099541|-76.429432099541|-76.429432099541|-76.429432099541|-76.429432099541|-76.83919336724|73.173548907565|73.173548907565|73.173548907565||73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|73.173548907565|72.580055681122|72.405063275113|71.386452599382||70.014949502786|-74.474571464327|-74.474571464327|-74.474571464327|-74.474571464327|-74.646183939307||-74.646183939307|-74.646183939307|-74.646183939307|-74.646183939307|-74.653873624106||-75.032313581479|-75.032313581479|-76.005357632225|-76.005357632225||-76.005357632225|-76.005357632225|-76.005357632225|-76.005357632225|-77.226507276501|71.162925179369|71.162925179369|71.162925179369|71.162925179369|71.162925179369|71.162925179369|71.162925179369|71.162925179369|71.162925179369|71.162925179369|69.536027943168|68.810585060687|68.694539007182||68.561424242282|68.561424242282|68.561424242282|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|67.919281992345|66.949976125653|66.949976125653|63.849976609477|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|58.685715191358|58.140233443099|58.140233443099|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|56.547493329877|55.889719713288|55.889719713288|55.889719713288|55.889719713288|55.889719713288|54.799837628212|54.799837628212|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351||53.767439305351|53.762798465797|53.762798465797|53.762798465797|53.762798465797|53.383109796388|52.827288455812|52.615541691082|52.350045568962|51.303662811407|50.015180520093
00799|955846|/equities/teladoc-inc|R1000VALUE||-8.3310200659298|-8.6869666276004|-8.9205184973639|-9.0817245163866|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.3954162569641|7.2392656708483|7.2392656708483||7.2392656708483|7.2392656708483|7.2392656708483|7.2392656708483|7.0394622379679|6.8680839363791|6.8680839363791|6.8680839363791|6.634427188672|-7.7603883421732||-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7662647207924|-7.7690277038845|-7.7690277038845|-7.7690277038845||-7.7690277038845|-7.9439197048912|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737||-8.3464655749221|-8.5546062646331|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.9007640178162|-9.1825154683279|-9.3427951756768|-9.3958833420334|-9.7695425576698|-9.9945691500252|-10.03729394235|-10.03729394235|-10.03729394235|-10.03729394235|-10.16615945275|-10.335455167905|-10.609672268911|-10.757095895044|-10.757095895044|-11.047328456499|-11.404809457568|-11.505344106652|-11.544271100338|-11.96307930767|-12.015190128185|-12.015190128185|-12.239678386955|-12.68654163888|-12.68654163888|-12.989490387737|-14.417767178018|-14.578074811784|-15.03897129042|11.391893464923|11.391893464923|11.391893464923|11.391893464923||11.391893464923|11.284185352167|11.284185352167|11.284185352167|11.284185352167|10.36444991412|9.6205004407549|9.2200000234869|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211||-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211||-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211|-10.904090398211||-10.904090398211|-10.904090398211|-11.00137002693|-11.00137002693||-11.00137002693|-11.167740748086|-11.167740748086|-11.308601244465|-11.882250953798|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.8689085630445|9.7571203077136||9.6303438901981|9.6303438901981|9.6303438901981|8.7153814368866|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3003134671606|8.3003134671606|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.0940851867476|7.8062059813384|7.1130069553458|6.7594522171113|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263||-7.9656714368263|-7.9656714368263|-7.9656714368263|-8.2318015814268|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|520.65106735508|511.88904958056|511.88904958056|506.13165204047|504.09097202087|499.59997799954|496.4522901438|492.56169235539|492.56169235539||488.46111541879|488.46111541879|488.46111541879|488.41479254974|483.26063274028|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128||480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|479.02424966351|476.2714110188|476.2714110188|474.04851540305|474.04851540305|474.04851540305|474.04851540305|472.28501901337|468.09440458529||468.09440458529|468.09440458529|468.09440458529|468.09440458529|468.09440458529|467.08433022226|463.82093752451|460.27398797695|460.27398797695|457.6972024885|450.84215566484|450.57547359299|445.35938919729|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698||-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-493.08630761971|-519.18946424977|483.29973204976|483.29973204976|483.29973204976|483.29973204976|483.29973204976|483.29973204976|480.37805412484|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-515.21547177856|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002||487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|487.63688410002|482.51121750072|482.51121750072|482.51121750072|482.51121750072|482.51121750072|474.92976803466|-480.91530898015||-480.91530898015|-480.91530898015|-480.91530898015|-480.91530898015|-480.91530898015|-480.91530898015||-481.23767458908|-481.23767458908|-481.23767458908|-483.90604217309|-486.12948743787||-486.23805104638|-486.23805104638|-486.23805104638|-486.23805104638||-486.23805104638|-486.23805104638|-486.23805104638|-486.23805104638|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491||-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-492.95137915899|467.30799984882|467.30799984882|467.30799984882|467.30799984882|463.01968135302|463.01968135302|459.30908435654|457.39897414127|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|434.0727145265|434.05299644927|434.05299644927|434.05299644927|434.05299644927|434.05299644927|434.05299644927|434.05299644927|429.758052831|425.12144386007|424.96910510277|421.34357394864|421.34357394864|421.34357394864|420.6120232909|420.6120232909|417.22198775999|417.22198775999|417.22198775999|416.46055416258|414.37228525117|412.30725243837|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885||411.74845096885|411.74845096885|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017
00801|1142204|/equities/amcor-plc|R1000VALUE||-9.8514019167832|-9.8996130268234|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3550815179846|9.3000905331529|9.2745448545788|9.2456057288221||9.186228034449|9.1371979686423|8.8607750968585|-9.4451522855978|-9.4451522855978|-9.4451522855978|-9.4451522855978|-9.4451522855978|-9.4451522855978|-9.4726952469946||-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946|-9.4726952469946||-9.4726952469946|-9.589384069774|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805||-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.7337527119805|-9.8308361198824|-10.080373515279|-10.10620303915|-10.10620303915|-10.10620303915|-10.10620303915|-10.10620303915|-10.10620303915|-10.10620303915|-10.10620303915|-10.10620303915|-10.10620303915|-10.329092140177|-10.342514517798|-10.342514517798|-10.342514517798|-10.342514517798|-10.445016440301|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8573913547422|9.8306799667148|9.8306799667148|9.7968890685801|9.6970820742041|9.6970820742041||9.6970820742041|9.6970820742041|9.6970820742041|9.6970820742041|9.6970820742041|9.6970820742041|9.6970820742041|9.6970820742041|9.4095361847779|9.4063352002328|9.4063352002328|9.4063352002328|9.4063352002328|9.4063352002328|9.4063352002328|-9.8110196495902|-9.8110196495902|-9.8110196495902|-9.8110196495902||-9.8110196495902|-9.8110196495902|-9.8110196495902|-9.8110196495902|-9.8110196495902|-9.8110196495902||-9.8110196495902|-9.8110196495902|-9.8110196495902|-9.8110196495902|-9.8556440286527||-9.8556440286527|-9.8556440286527|-9.9784937360431|-9.9826107525729||-9.9826107525729|-9.9826107525729|-10.015678832255|-10.1096427676|-10.249047676382|-10.37283062014|-10.525089889467|-10.586766461201|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339||-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.826238406437|-10.865325360555|-10.865325360555|-10.876701149945|-10.876701149945|-10.876701149945|-10.969668054586|-11.096853044304|-11.399324799479|-11.399324799479|-11.399324799479|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128||10.829107244128|10.707341573099|10.686490268023|10.571100838218|10.562889186579|10.366543496139|10.281715035976|10.215048644742|10.215048644742|10.215048644742|10.215048644742
00802|17124|/equities/signature-bank|R1000VALUE||0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|||0.49308463937515||0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515||0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|0.49308463937515|-0.76454375388857|-0.76454375388857|-0.76454375388857|-0.76454375388857|-0.76454375388857|-0.76454375388857||-0.76454375388857|-0.76454375388857|-0.77615972031748|-0.8112885507124|-0.82976504853227|-0.83862783501389|-0.85069759565198|-0.88910845669997|-0.90289828350028|-0.93630651399776|-0.93630651399776|-0.95656282223247|-0.96840313647613|-0.98044793113983|-1.0027199266676|-1.0085776843764|-1.0273085146191|-1.0720475679123|-1.0720475679123|-1.119811793841|-1.119811793841|-1.1447908940989|-1.1599270488105|-1.1599270488105|-1.1622196969533||-1.1622196969533|-1.1622196969533|-1.1622196969533|-1.1622196969533|-1.1622196969533|-1.1622196969533|-1.1622196969533|-1.1622196969533|-1.1622196969533|-1.3552440997786|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108|-1.3952339359108||-1.3952339359108|-1.3952339359108|-1.3952339359108|1.0898346846997|1.0898346846997|1.0898346846997|1.0898346846997|1.0898346846997|1.0898346846997|1.0898346846997|1.0898346846997|1.0898346846997|1.0898346846997|0.99682391249911|0.99682391249911|0.99682391249911|0.97274560722029|0.97274560722029|0.96147597758754||0.96147597758754|0.95386217400746|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096||0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096||0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096||0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92957828062096|0.92730920863725|0.89423243152407|0.86025827844174|-1.6288304711101|-1.6288304711101||-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599||-1.9963119651855|-2.0514577192268|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.2398775381045|-2.241530615113|-2.2911450995581|-2.304050122541|-2.3176544735974|-2.3176544735974|-2.3335049825847|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954||-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954
00803|101848|/equities/ally-financ|R1000VALUE||-39.58812128292|-40.789023783322|-41.094472040199|-41.128878670659|-41.128878670659|-41.128878670659|-41.358921436144|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811||38.687064748811|37.878407378779|36.902117512608|36.705132137829|36.565879436658|36.155466075657|35.535239533052|35.080824034595|34.902901447111|34.902901447111||34.902901447111|34.902901447111|34.902901447111|34.902901447111|34.902901447111|34.902901447111|34.066000183748|34.04444525896|33.362718192057|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079||33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.031802165598|-36.220780233174|-36.220780233174|-36.220780233174|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891||-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-38.601326885492|34.060408476534|34.060408476534|34.060408476534|34.060408476534|34.060408476534|34.060408476534|34.060408476534|33.916841802269|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.462197438701|-37.462197438701|-37.462197438701|-38.00966235424|-38.073303835886|-38.073303835886|-38.073303835886|-39.590892413476|-39.796545456095|-39.83338657821|-39.893482382704|-40.039148948379|-40.185182681018|36.954293971577|36.954293971577|36.954293971577|36.954293971577||36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|36.954293971577|34.603103166729||-37.584280445104|-37.584280445104|-37.584280445104|-37.584280445104|-37.584280445104|-37.773368890556||-38.145001947936|-38.145001947936|-38.145001947936|-38.145001947936|-38.145001947936||-38.145001947936|-38.145001947936|-38.145001947936|-38.145001947936||-38.145001947936|-38.145001947936|-38.145001947936|-38.201111435952|-39.142347150448|-39.835385858353|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377|36.911635481377||36.133206141282|35.598282244789|35.443647387941|34.960011317768|34.960011317768|34.960011317768|34.960011317768|34.960011317768|34.960011317768|34.960011317768|34.960011317768|34.960011317768|34.960011317768|34.736955671882|34.588283995098|33.941982140482|-37.16403016345|-37.16403016345|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.429468481692|-37.429468481692|-37.429468481692|-37.429468481692|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.742766620314|-37.742766620314|-37.89029677885|-39.377551645893|-43.227835119718|-43.762596171161|39.945202078613|39.945202078613|39.945202078613||39.945202078613|39.945202078613|39.945202078613|39.945202078613|39.945202078613|39.406334998644|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615
00804|39139|/equities/idex|R1000VALUE||-176.17545223907|-178.66050021599|-186.32417368834|175.21802460773|175.21802460773|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|172.30089857166|-182.554830474|-182.554830474||-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-184.9825892121||-185.66565562955|-187.93794602014|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513||177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.08360095105|169.61649783542|168.70055562578|165.2556146154|164.19004688846|164.19004688846|161.3631593981|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354||-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-179.99704412098|-189.46310396851|-192.05447269812|-192.05447269812|-192.05447269812|-193.50132673771|-193.50132673771|-193.50132673771|-193.50132673771|-193.50132673771|-193.50132673771|-195.06833906864|-195.06833906864|-195.06833906864|-195.06833906864|-195.06833906864|-195.65202194557|-197.69984538141|-198.60148818828|-200.25618555341|-200.25618555341|-201.24288601196|-201.24288601196|-201.24288601196|-207.15107006835|-207.15107006835|-207.62421787031|-207.62421787031|-207.62421787031|-207.62421787031|-207.62421787031|-207.9684357116|-207.9684357116|-207.9684357116||-207.9684357116|-207.9684357116|-207.9684357116|-211.23498455124|-212.60775667911|-214.55306653718|-217.1095677453|-219.67565717496|213.19820216472|213.19820216472|213.19820216472|210.54800037074|209.56537020266|209.56537020266|208.94653323027|208.40372046537|208.40372046537|206.80080031363|205.67616101336||-217.84214899928|-217.84214899928|-217.84214899928|-217.84214899928|-217.84214899928|-217.84214899928||-218.18676273762|-218.18676273762|-218.18676273762|-218.18676273762|-220.61118867709||-220.61118867709|-220.61118867709|-223.95821823361|-224.21399510057||-224.21399510057|-224.39284068752|-224.39284068752|-226.26982213842|-230.55424098822|-234.00295554086|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533|222.70419395533||222.70419395533|222.70419395533|222.70419395533|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|207.36058995286|206.10842934757|204.72875111375|204.72875111375|200.49222874944|-213.00114892976|-213.00114892976|-213.00114892976|-213.00114892976|-216.01609541594|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|202.2101374643|201.51825071472|201.51825071472|199.29583873902|198.24121242269|198.07884466101|-205.81110017167|-205.81110017167|-205.81110017167|-205.81110017167|-205.81110017167|-205.81110017167|-207.3807411825|-207.3807411825|-208.0013775997|195.61988668527|195.61988668527|195.61988668527||195.61988668527|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859
00805|17251|/equities/ss-c-technologies|R1000VALUE||81.701623404836|81.701623404836|81.329582493411|81.259540020212|81.167022307693|81.167022307693|81.167022307693|79.893267719811|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534||79.487689207721|78.88801499199|78.88801499199|78.206684121281|77.672980000344|77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373||77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373|76.57552280019|76.465581889399|76.020884113881|76.020884113881|76.020884113881|76.020884113881|76.020884113881|76.020884113881|76.020884113881|75.342646896147||-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326||-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-83.213847842633|-86.371496958666|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-87.49987171444|-88.118189793524|-89.540765318271|-89.898072491085|-90.515045653886|85.002960242018|85.002960242018|85.002960242018|85.002960242018|85.002960242018|85.002960242018|85.002960242018|85.002960242018|85.002960242018|84.586068936173|84.529523023834|84.249466720412||84.242391814997|83.951149664776|82.936484055333|82.936484055333|82.451277915112|82.451277915112|78.08142305435|78.08142305435|77.491061490113|77.491061490113|77.491061490113|77.450625200331|76.84292133126|76.779827836193|76.228097976937|76.228097976937|76.228097976937|76.228097976937|75.656770562346||75.192524220342|74.933360499138|73.990400758048|-77.834413732756|-77.834413732756|-77.834413732756||-77.834413732756|-77.834413732756|-77.834413732756|-77.834413732756|-77.834413732756||-77.834413732756|-77.834413732756|-77.834413732756|-77.834413732756||-77.834413732756|-77.834413732756|-77.834413732756|-77.834413732756|-78.538961001755|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916|74.26882239916||73.95952554917|73.462806555691|73.25145154205|72.066057472394|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|70.886155281037|70.453505155743|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|73.527066500589|73.527066500589|73.527066500589|73.527066500589|73.527066500589|73.342851514733|73.292060714205|73.104508988548|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.184543605522|72.184543605522|71.703379308599|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337||71.581546515337|71.49727261741|71.496570283753|71.496570283753|71.496570283753|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||-201.93020175635|-204.82412045465|-205.75345879645|-209.71662776836|-210.82986818826|-210.84373205542|-218.33192738824|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321||205.3155370321|201.76893335869|199.63464129292|198.51599124099|197.04999630347|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875||196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.37233987688|194.17115427976|194.17115427976|193.2525301904|193.2525301904|193.2525301904|193.2525301904|193.2525301904|193.2525301904||193.2525301904|193.2525301904|193.2525301904|193.2525301904|193.2525301904|192.82391812741|191.83324853512|190.54916086829|189.59323046645|186.64067504627|177.86103023669|176.75753661417|174.28715706753|174.28715706753|174.28715706753|174.05434122005|168.60370816036|164.92492924856|164.92492924856|164.92492924856|164.4843533621|164.4843533621|164.4843533621|-180.95660290784|-180.95660290784||-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-181.56846327326|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-192.06614659483|-192.18129871349|-192.53479754109|-193.1958871062|-193.56887465514|-193.56887465514|-193.56887465514|-198.42943656512|-198.42943656512|-198.42943656512|-198.46540511768|-198.46540511768|-201.42434251221|-204.44321793712|-204.44321793712|-204.44321793712|-204.44321793712||-204.96497377889|-204.96497377889|-204.96497377889|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|198.22404583605|196.28173010782|195.08040558448|192.38322551107||189.18429378292|189.18429378292|189.18429378292|-200.07129766817|-200.07129766817|-200.07129766817||-200.53977142302|-201.14135838073|-201.14135838073|-201.14135838073|-201.14135838073||-201.7386923489|-201.7386923489|-203.73637460967|-203.95588292746||-203.95588292746|-203.95588292746|-203.95588292746|-203.95588292746|-207.17486646074|195.15950511645|195.15950511645|195.15950511645|195.15950511645|195.15950511645|195.15950511645|195.15950511645|194.82916899468|193.97074075038|192.75876296711|192.75876296711|192.75876296711|192.75876296711||192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|190.93045655827|190.93045655827|190.88525477096|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|182.5350286418|182.26781526471|180.391464084|180.16023661649|179.61364266118|177.43395462787|175.40828620897|174.88087285345|174.30514721008|174.30514721008|173.68351454185|173.68351454185|173.68351454185|173.68351454185|173.68351454185|173.68351454185|173.68351454185|172.24770370508|170.39189504015|169.55376999497|167.97363061507|167.0326505193|163.5890635924|162.39117722561|160.33520661515|159.55022431659|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075||159.11476358075|158.91696414571|156.67439884191|156.33747143222|156.33747143222|156.15302578027|152.98281262776|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415
00807|1061925|/equities/vici-properties|R1000VALUE||31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.909971735925|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.823488864818|31.823488864818|31.823488864818|31.823488864818|31.823488864818||31.823488864818|31.480819129854|31.38686621811|31.38686621811|31.38686621811|31.38686621811|31.38686621811|31.38686621811|31.086394008006|31.086394008006||31.086394008006|31.086394008006|31.086394008006|31.086394008006|31.086394008006|31.086394008006|30.787382638019|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752||30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.121509271245|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.001858417009|29.635977322936||29.635977322936|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-33.269696712439|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.062585044208|31.062585044208|31.062585044208|31.062585044208|31.062585044208|30.849816825989|30.748784533993|30.748784533993|30.699483756507|29.804426701294|29.51825071201|29.125279912521|29.045987886069|29.045987886069||29.045987886069|28.545262965757|28.450093870073|28.450093870073|28.450093870073|28.450093870073|28.375262533367|28.375262533367|28.375262533367|28.375262533367|28.375262533367|28.375262533367|28.375262533367|28.375262533367|28.304202488992|27.986037404918|27.986037404918|27.986037404918|27.986037404918||-30.166221227588|-30.166221227588|-30.166221227588|-30.166221227588|-30.166221227588|-30.166221227588||-30.542333056956|-30.542333056956|-30.542333056956|-30.542333056956|-30.542333056956||-30.542333056956|-30.542333056956|-30.663247023622|-30.663247023622||-30.663247023622|-30.663247023622|-30.663247023622|-30.663247023622|-31.435274135846|-31.828916350755|-32.613969769195|-32.613969769195|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384||-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.955981644705|-32.955981644705|-32.99438104522|-32.99438104522|-32.99438104522|-33.310408637991|-33.310408637991|-33.368793008582|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.576474657221|-33.697464448635|-33.697464448635|-33.740238064334|-34.006097018503|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.584777726383|32.584777726383|32.584777726383|32.584777726383|32.332809542783|32.319985766643|32.319985766643|32.319985766643|32.16887388785||31.924302107309|31.689224673879|31.649547662771|31.649547662771|31.649547662771|31.173385503597|30.739873756642|30.552869366121|30.552869366121|30.251009462622|30.102277541985
00808|39171|/equities/camden-property-tr|R1000VALUE||-115.85428496041|-117.23253960783|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518||112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518||112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518||112.11187200518|112.11187200518|112.11187200518|112.11187200518|111.97152614562|111.92919476792|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.29548311122|111.29548311122|110.38692611995|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266||-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-123.59500051023|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|117.55405645896|117.55405645896|117.55405645896|117.55405645896|117.55405645896|117.55405645896|117.55405645896|117.55405645896|116.75728512394|115.17531819463|115.13199475518|115.13199475518|113.3274991061|112.69700158987|112.69700158987|112.5790185014|112.5790185014||112.5790185014|111.67446995218|111.65638234242|111.65638234242|111.53352215977|111.53352215977|109.901691153|-116.90817304237|-116.90817304237|-116.90817304237|-116.90817304237|-116.90817304237|-116.90817304237|-116.90817304237|-116.90817304237|-116.90817304237|-116.90817304237|-117.29680914487|-117.29680914487||-117.29680914487|-117.29680914487|-117.29680914487|-117.29680914487|-117.29680914487|-117.29680914487||-117.73089826996|-120.26377739834|-120.41047060409|-120.41047060409|-120.41047060409||-120.41047060409|-120.41047060409|-121.0684799265|-121.0684799265||-121.0684799265|-121.0684799265|-121.0684799265|-121.0684799265|-123.43997828951|-125.30219848941|-126.20425424838|-126.20425424838|-126.91157224412|-126.91157224412|120.81999495436|120.81999495436|120.81999495436|120.81999495436|120.81999495436|120.81999495436|120.81999495436|120.81999495436||120.81999495436|118.38193875341|117.64937740993|116.1037516774|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.50461344591|114.50461344591|112.80651256631|-119.12331325726|-119.12331325726|-119.12331325726|-119.12331325726|-119.12331325726|-122.46479555982|-123.62037475261|-124.07650722567|-124.57525107059|-124.57525107059|-124.57525107059|-124.57525107059|-124.57525107059|-124.84972473419|-124.95367112093|-124.95367112093|-124.95367112093|-124.95367112093|-124.95367112093|-124.95367112093|-125.54018767601|-125.68221074865|-125.68221074865|-125.79773396172|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.31211008672|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841||118.68467632708|118.68467632708|118.68467632708|117.51787167343|117.51787167343|116.32735888994|114.82678930004|113.64809567884|113.06588488106|112.92543676698|112.77494979792
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||253.4654611996|241.71552340624|241.71552340624|241.71552340624|241.71552340624|241.71552340624|236.97419640352|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|229.10698812303|229.10698812303|229.10698812303||229.10698812303|226.38451934189|222.16841650373|221.31004573134|221.31004573134|221.31004573134|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596||-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-246.64245471667|-249.85245110934|-251.97252522237|-251.97252522237|-251.97252522237||-251.97252522237|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|222.24009049122|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239||-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-263.01511915402|-265.53245038692|-265.53245038692|-265.53245038692|-268.62207147483|-272.26396223576|-272.4888488614|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-281.66397075446|-281.66397075446|-281.66397075446|-281.66397075446|-281.66397075446|-281.66397075446|-281.66397075446|-291.46107800571|-295.85284776785|-302.42595301842|-309.20884970797|-309.52532407059|-313.73202918651|-315.95115601887|-319.16130371203|-319.16130371203|-319.16130371203||-327.90326097398|-341.4516857773|-342.67548080616|-353.68665585179|-365.53238386201|338.79685380454|338.79685380454|338.79685380454|338.79685380454|338.79685380454|338.79685380454|338.79685380454|338.79685380454|338.79685380454|324.95632221364|324.95632221364|324.95632221364|324.95632221364|318.08093773751||318.08093773751|318.08093773751|318.08093773751|318.08093773751|318.08093773751|-351.06875369142||-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142||-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142||-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142||-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-372.49528065865|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|333.75288657262|320.11738543063|-351.13754886618|-351.13754886618|-351.13754886618|-351.33672591306|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|317.09317554321|317.09317554321|317.09317554321|317.09317554321|309.76797574192|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519||308.59856180519|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549
00810|13972|/equities/cree-inc.|R1000VALUE||-2.2889237296994|-2.2976930287608|-2.4152145084549|-2.515238297958|-2.5472434323533|-2.5472434323533|-2.5472434323533|-2.5472434323533|-2.5472434323533|-2.5573710062748|-2.5573710062748|-2.5795788476474|-2.7750876225373|-2.8323921599678|-2.8323921599678|-2.9137690507364|1.5771823803977|1.5771823803977|1.5771823803977|0.99686919101918||0.29596583654311|-1.07702667234|-1.07702667234|-1.07702667234|-1.1160293996076|-1.2622493389293|-1.3617386589497|-1.4939538417093|-1.5148376058464|-1.7947862160344||-2.0287725520893|-2.0287725520893|-2.1276139035009|-2.1881821038747|-2.3307579294868|-2.4947309909074|-2.6002566414639|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.7409471702534|-3.0171635561473|-3.1168653286174|-3.1168653286174||-3.1168653286174|-3.1168653286174|-3.1168653286174|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.7919183862861|2.7919183862861|2.7919183862861|2.7679646426501|2.6942466789133|2.6942466789133|2.6942466789133|2.6942466789133|-3.523796070861|-3.523796070861|-3.523796070861|-3.523796070861|-3.523796070861||-3.523796070861|-3.523796070861|-3.6097733988223|-3.6936371076833|-3.7540412598992|-3.8967124680838|-4.1047917715003|-4.2843241152156|-4.3923137228416|-4.3923137228416|-4.6136818109538|-4.9252020847561|-5.12078004543|-5.1742112047586|-5.4455235409641|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-7.0004537759841|-7.1916152038641|-7.5956835789225|5.4867077854357|5.4867077854357|5.4867077854357|5.4867077854357|5.4867077854357|5.4867077854357|5.4867077854357|5.0591197043748|4.9481889175145||-6.6486980102397|-6.6486980102397|-6.6486980102397|-6.9347975940547|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631||-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.1265971594631|-7.2306637425753|-7.8501820188465||-8.764090973106|-9.1447754783154|-9.1447754783154|-9.1447754783154|-9.1447754783154||-9.1447754783154|-9.3925280220774|-9.9640254055424|-9.9670496853139||-9.9670496853139|-9.9670496853139|-9.9670496853139|-10.172777219166|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|7.2612392503652|6.8258211964405|5.864551524027||5.864551524027|5.864551524027|5.864551524027|-9.6946272245358|-9.6946272245358|-10.010141623386|-10.255712920171|-10.778569863617|-11.068616441422|-11.974962980144|-12.747736434796|-13.329984802514|-14.101833048315|-14.101833048315|-14.364814589257|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.530806020019|12.373394174838|11.554684085935|11.554684085935|8.6996489843718|8.2821102496642|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.480766204916|-10.480766204916|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-11.264282187642|-11.839757611157|-12.552508382667|-12.815009095789|-13.304732881785||-14.255814113883|-14.516459984545|-15.163844685823|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.476700473972
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||-61.449767079137|55.303255651589|55.303255651589|55.303255651589|55.303255651589|55.139172234133|54.764638545332|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734||-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.847871336137|-60.909067034916|55.730763287912|55.730763287912|55.730763287912||55.730763287912|55.730763287912|55.730763287912|55.730763287912|55.730763287912|55.730763287912|55.230669627805|55.230669627805|55.230669627805|54.705189636703|54.314654592403|53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.538773818028||53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|52.288325601765|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659||-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-59.747441168971|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|54.398218658849|52.175333032987|-58.331788096922|-58.331788096922|-58.331788096922|-58.331788096922|-58.331788096922|-58.331788096922|-60.250042423162|-60.530600742668|-61.419753020891|-61.419753020891|-62.225838919358|-63.653154660017|-64.756283972828|-65.940870309503|-67.227076875536|-68.346197935572|-69.726330064658|-69.959533769691|-70.540592280586|-71.441321157087|-71.441321157087|-71.441321157087|-71.441321157087||-71.441321157087|-71.441321157087|-71.441321157087|-72.781219030606|-73.89757402869|-74.018830790877|-74.018830790877|-74.018830790877|-74.743935611684|-74.743935611684|-74.743935611684|-74.743935611684|-74.743935611684|-74.743935611684|-74.743935611684|-74.743935611684|-74.743935611684|-74.894928220067|-74.994922482475||-75.494123296283|-75.494123296283|-75.494123296283|-75.494123296283|-75.494123296283|-75.494123296283||-75.624585712775|-77.47237499373|-77.47237499373|-77.47237499373|-77.668191148361||-77.847183935829|-77.847183935829|-78.920758928401|-79.583343202916||-79.714266970254|-80.042634891516|-80.042634891516|-80.042634891516|-81.371815071113|74.940923845449|74.940923845449|74.940923845449|74.940923845449|74.940923845449|74.940923845449|74.940923845449|74.940923845449|74.940923845449|74.940923845449|74.316370516398|74.316370516398|74.316370516398||74.316370516398|74.316370516398|74.316370516398|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|72.918580737316|72.243142567965|69.029600208438|68.397894189796|65.545990729818|64.034157197221|61.61518411052|61.61518411052|61.61518411052|61.290206160941|61.268282164907|60.898591081268|60.898591081268|60.898591081268|60.346210735778|59.871989154203|59.871989154203|59.613319714183|58.445911971854|58.064346092859|57.165213726598|57.165213726598|57.165213726598|57.165213726598|57.165213726598|56.825792470064|56.066990073618|55.961777608699|55.961777608699|55.524460607533|55.524460607533|55.524460607533|55.524460607533|54.543223685858|54.543223685858|54.543223685858|54.212165405553|54.212165405553|54.212165405553|53.934907014946|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631||-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.189613406949|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|-58.088834600287|-58.088834600287||-58.088834600287|-58.088834600287|-58.088834600287|-58.088834600287|-58.088834600287|-58.088834600287|-58.400094593717|-58.614828521624|-59.246821810208|-59.246821810208||-59.246821810208|-59.739245336809|-60.133544623364|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-61.476977965296|-61.626089145807|-62.36954270697|-62.370047053765|-62.660048959748|-62.660048959748|-62.660048959748||-62.660048959748|-63.490610862326|-64.422305591123|-64.422305591123|-64.422305591123|-64.422305591123|-64.422305591123|-65.663203883189|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022||-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-66.156987188375|-66.156987188375|-66.355414541312|-66.355414541312|-70.462683103425|-73.438536323819|67.631452007001|67.631452007001|67.631452007001|67.631452007001|67.631452007001|66.950168949349|66.950168949349|66.950168949349|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.831142450404|65.662931257962|65.358353732217|65.358353732217|65.358353732217|64.610541808262|64.610541808262|64.610541808262|64.610541808262|63.500274725105|63.500274725105|63.500274725105|-66.975712814148|-66.975712814148||-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-66.975712814148|-67.014248849571|-67.014248849571||-67.014248849571|-67.014248849571|-69.0591676518|-70.044571765976|63.88827567608|63.88827567608||63.88827567608|63.44474978481|62.943606430008|62.562899966719|62.362899242344||62.362899242344|62.362899242344|62.362899242344|62.362899242344||62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|62.362899242344|61.777633393395|61.777633393395|61.777633393395|-66.065726284587|-66.065726284587|-66.065726284587||-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-67.13969760957|-69.127998734212|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.566046837493|-70.849496977775|-70.892219694951|-72.487466768533|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-74.481541308722|-74.584492428393|-74.919987501138|-75.242763957971|-76.479181989027|-76.490875482124|-76.490875482124|-76.490875482124|-76.490875482124|-76.738799465544|-78.258641760489|-79.535712711172|-80.192930825721|-80.192930825721|-80.192930825721|-83.927500230483|-90.627776338449|-90.941420663055|-91.028801296217|-91.38487331718|-91.38487331718|-92.465976422029|-95.10330633874|87.691318942973|87.691318942973||87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|84.820912310226|84.150019509126
00813|29737|/equities/westar-energy|R1000VALUE||67.499281033647|66.773956286039|66.773956286039|66.610705036543|66.610705036543|66.610705036543|66.610705036543|66.35300471454|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719||66.240877035209|66.184912785273|66.184912785273|65.658594586253|65.658594586253|65.658594586253|65.658594586253|65.658594586253|64.828998223279|-68.098955091003||-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003||-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-69.043282332424|-69.921980132001|66.165942090178|66.165942090178|66.165942090178|65.745492821959|65.292493058606|64.87603901218|64.87603901218|64.874492521535|64.783416186716|64.187951205997|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879||-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-69.521017478054|-69.521017478054|-71.431686849666|66.49340643345|65.826001214304|65.489451354652|65.393832041058|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-69.863595086941|-69.863595086941|66.211471029379|66.211471029379|66.211471029379|66.211471029379|66.211471029379|66.211471029379|65.801080752586|65.18680281239|64.750246414401|64.301812518352|64.301812518352|64.267543325593||64.267543325593|63.883382490134|62.975701732608|62.803556887279|62.680347992032|62.680347992032|62.286492428348|61.889992485627|61.386540613853|61.386540613853|61.386540613853|61.246100582176|61.246100582176|61.246100582176|61.246100582176|61.246100582176|61.246100582176|61.246100582176|61.246100582176||60.414555405569|-62.953577031233|-62.953577031233|-62.953577031233|-62.953577031233|-62.968005226396||-62.968005226396|-63.130562727477|-63.385520238375|-63.460760997803|-63.460760997803||-63.460760997803|-63.460760997803|-63.460760997803|-63.460760997803||-63.460760997803|-63.460760997803|-63.460760997803|-63.460760997803|-63.752512957289|-63.941679453005|-64.117144769154|-64.75182723306|-64.79839803585|-64.79839803585|-64.79839803585|-65.287661678355|62.481034005634|62.481034005634|62.481034005634|62.481034005634|62.481034005634|62.481034005634||62.481034005634|61.852262193353|61.823069764939|61.704520757295|61.221011100111|61.221011100111|60.863068892997|60.863068892997|60.491174645175|60.491174645175|60.491174645175|60.491174645175|59.831855503442|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.391130176279|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.886020749148|-62.044301237593|-62.159828367952|-62.159828367952|59.727601814988|59.727601814988|59.727601814988|59.727601814988|59.727601814988|59.617333095077|59.604668921409|59.604668921409|59.604668921409|59.5990745957|59.543173353856|59.543173353856|59.543173353856|59.543173353856|59.312969570895|58.427744739077|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.203515135476||57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476
00814|1096067|/equities/elanco-animal-health|R1000VALUE||-14.79786347871|-15.086237107438|14.034132453482|14.034132453482|14.034132453482|14.034132453482|14.034132453482|14.034132453482|13.871986260358|13.871986260358|13.871986260358|13.766511411087|13.766511411087|13.766511411087|13.766511411087|13.766511411087|13.734179570295|13.66103254647|13.518925204221|13.498858451774||13.498858451774|13.426559713074|13.158310548673|13.091586898151|13.091586898151|13.026322696999|13.026322696999|13.026322696999|13.026322696999|13.026322696999||13.026322696999|13.026322696999|13.026322696999|13.026322696999|13.026322696999|13.026322696999|12.774525481678|12.588916652972|12.531296961368|12.384450999506|12.384450999506|12.384450999506|12.384450999506|12.384450999506|12.384450999506|11.858279589821|11.777532343521||11.749678347049|11.749678347049|11.749678347049|11.749678347049|11.56075411101|11.523060006784|11.406185102667|11.406185102667|11.345483356279|11.067759625958|10.61309800036|10.61309800036|9.9439980176555|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045||-10.105421568045|-10.186024057743|-10.526693092316|-10.552791393033|-10.552791393033|-10.552791393033|-10.552791393033|-10.552791393033|-10.576990644393|-10.734989316659|-11.447584319097|-11.447584319097|-11.447584319097|-11.447584319097|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.643108648784|-11.730675744488|-11.929081854207|-11.929081854207|-11.929081854207|-11.929081854207|-11.929081854207|-11.929081854207|-11.929081854207|-11.929081854207|-11.929081854207|-11.929081854207|-12.36955567264|-12.36955567264|-12.36955567264|-12.46258990923|-12.47704439869||-12.53589065824|-12.53589065824|-12.53589065824|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533||-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533|-12.589202552533||-12.793558285739|-13.025620061055|-13.076605839607|-13.076605839607|-13.076605839607||-13.076605839607|-13.076605839607|-13.095392867063|-13.095392867063||-13.095392867063|-13.095392867063|-13.095392867063|-13.095392867063|-13.470621292121|-13.470621292121|-13.470621292121|-13.581501862086|-13.581501862086|-13.581501862086|-13.581501862086|-13.581501862086|-13.581501862086|-13.581501862086|-13.821668144373|-14.364353546729|12.701879159801|12.701879159801||12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.61208755903|12.46231908194|12.18813233234|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.938708939812|-13.999398618563|-14.010999261918|-14.459998673402|-14.514442940776|-14.558270317785|-15.116133379133|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.767423568308|-15.833892362001|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594||13.916309472594|13.795621735822|13.617356943831|13.428452570952|13.184961747454|13.184961747454|13.184961747454|13.116624089663|13.080971316701|12.897468227154|12.673020515184
00815|41250|/equities/w-p-carey-inc|R1000VALUE||61.237132934121|61.237132934121|61.237132934121|61.237132934121|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.78085146681|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829||61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.184975408015|60.702195033428||60.611604965392|60.460088727491|60.460088727491|60.460088727491|60.424799668957|60.424799668957|60.217394021009|59.805545757054|59.357753007049|59.357753007049|59.357753007049|59.357753007049|59.357753007049|59.357753007049|59.357753007049|58.918058837382|58.289562504521||57.7858284572|57.7858284572|57.7858284572|57.7858284572|57.7858284572|57.552588844656|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.445780535574|57.445780535574|57.445780535574|57.445780535574|56.455803310469|56.362449282027|56.362449282027|56.362449282027|56.362449282027|56.362449282027|56.362449282027|55.964718027881||55.964718027881|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.160446593969|-64.2199393884|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|60.764845721295|60.614065720184|60.614065720184|60.321738960063|60.016931482725|58.624658951685|58.072330670804|57.187957557539|56.835039121685|56.360046155781||55.250606704123|54.271783166867|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819|53.115952783819||-56.378991947307|-56.378991947307|-56.378991947307|-56.378991947307|-56.378991947307|-56.873880662006||-57.18746525881|-57.18746525881|-57.18746525881|-57.18746525881|-57.18746525881||-57.18746525881|-57.316023054359|-57.691667885624|-57.691667885624||-57.691667885624|-57.691667885624|-57.708849429892|-57.708849429892|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939||-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.766705975627|-59.149062988598|-59.307291531385|-59.83930894453|-59.83930894453|-60.55923315241|-60.947015404195|-61.625106625524|-61.710116497639|-61.760130899883|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.232683525914|-62.38464732792|-62.514609608672|-62.913732830708|-63.332369610142|-63.707633332491|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|59.969334672677|59.135374359275|59.0141164805|59.0141164805|58.313219837896|58.313219837896|58.313219837896|57.840800396327|57.375333273548||57.065954996107|57.065954996107|57.065954996107|57.065954996107|57.065954996107|56.392527501846|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699
00816|39241|/equities/fidelity-national-financial|R1000VALUE||53.880438415687|53.880438415687|53.880438415687|53.880438415687|53.349932768258|52.964088760385|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-57.183150522662|54.918686956436|54.918686956436|54.918686956436||54.823816399078|54.077019484286|53.566132633161|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652||-57.229484650652|-57.28748353009|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.824628145694|-57.824628145694|-57.88621540946|-57.88621540946|-57.88621540946|-57.903573787679|-58.079759932662||-58.079759932662|-58.079759932662|-59.842511443192|-61.639123364614|-61.954141665452|-61.954141665452|-61.954141665452|-62.018770060002|-62.675855885014|-63.703534508265|-64.557029512764|-66.353743212357|60.197510356224|59.860351349734|59.860351349734|59.460390702247|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018||-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-66.15974835931|62.011350731071|62.011350731071|61.781411175392|61.266896938264|61.266896938264|61.266896938264|61.266896938264|61.266896938264|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|60.042786733642|58.394760494248|57.524734263968|57.260771189631|57.260771189631|57.260771189631|55.409621992907|55.409621992907|55.409621992907||55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.409621992907|55.352016053077|55.352016053077|55.352016053077|55.352016053077||54.470017946955|53.50390999979|-57.618060419504|-57.618060419504|-57.618060419504|-58.256734553911||-59.095816603345|-59.667550765201|-59.667550765201|-59.667550765201|-59.667550765201||-59.667550765201|-59.667550765201|-59.907420457917|-59.907420457917||-59.907420457917|-59.907420457917|-59.907420457917|-60.095467582365|-61.053295999787|-62.182275460851|-63.477376859732|-63.477376859732|-63.854305816301|60.038514650312|60.038514650312|60.038514650312|60.038514650312|60.038514650312|60.038514650312|60.038514650312|60.038514650312|60.038514650312||60.038514650312|59.404030149913|59.404030149913|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.551417539587|-63.042373358653|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.160862537707|58.638179351317|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.235311869458|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|57.693995098776|57.633050711625|56.958668372889|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.279600002105||56.279600002105|56.076776559414|56.067017906571|56.067017906571|56.067017906571|55.209330631257|54.247277658251|53.982529129218|53.908770672125|53.908770672125|53.327168905782
00817|15572|/equities/builders-firstsou|R1000VALUE||123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|121.77171216023|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|117.22704525979|113.81332585622|113.81332585622||113.81332585622|113.5909169229|108.11476654832|106.53424209803|106.53424209803|106.27901219364|106.27901219364|106.27901219364|104.68480534829|104.68480534829||104.68480534829|104.68480534829|104.68480534829|104.68480534829|104.68480534829|104.68480534829|104.17488739531|-116.84533972064|-116.84533972064|-116.84533972064|-116.84533972064|-116.84533972064|-116.84533972064|-119.06482626905|-120.11091875489|-120.47332272357|-120.47332272357||-120.47332272357|-121.95369005011|-124.84077040141|108.87913899547|108.87913899547|108.87913899547|108.87913899547|108.87913899547|108.87913899547|-120.90436381316|-120.90436381316|-120.90436381316|-120.90436381316|-123.76874138487|-127.87590129257|-129.6724652966|-131.03579560475|-133.36699508248|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299||-136.16787886121|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-139.14954654101|-140.03833918786|-140.03833918786|-140.03833918786|-140.03833918786|-140.03833918786|-140.60947041506|-140.60947041506|-140.60947041506|-140.60947041506|-140.60947041506|-142.49557542795|-146.02708233721|-147.53634774458|-147.53634774458|-147.53634774458|-147.53634774458|-147.53634774458|-147.53634774458|-153.1798195019|-154.01840296219|-154.62696805656|-154.62696805656|-154.62696805656|-154.62696805656|-158.15997108552|-160.46964085069|-160.46964085069|-165.57397252652||-165.57397252652|-165.57397252652|-165.57397252652|-170.9171267568|-170.9171267568|-171.68188254689|156.86150726586|156.86150726586|156.86150726586|156.86150726586|156.86150726586|156.86150726586|156.22438537379|156.22438537379|156.22438537379|154.82653672717|154.08198565932|152.73960522629|152.73960522629||149.88929440155|148.78187283928|148.78187283928|137.5676433715|-153.09279159745|-153.09279159745||-155.21087884064|-156.17701495555|-156.17701495555|-156.17701495555|-156.9398878043||-156.9398878043|-156.9398878043|-160.89043913341|-162.10659398477||-164.22898853532|-165.04360101744|-165.38006907618|-165.56344107694|-174.07888072405|-175.45992325051|-179.47628580976|-182.77198311409|-185.85303557273|-188.62949268417|-188.92248759883|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927||-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81649364034|-191.39541564213|-191.39541564213|-197.28069279303|-197.28069279303|-197.28069279303|-198.50965089389|-198.91856436805|183.20861727391|183.20861727391|183.20861727391|183.20861727391|181.35514986951|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|179.08219805852|177.46383382099|173.10036660584|169.31951015694|162.2351611268|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151||158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|154.94479559926|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||255.92363968487|255.92363968487|255.92363968487|255.92363968487|248.65165626336|245.44871771909|245.44871771909|245.44871771909|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547||243.26398616547|240.38386870219|238.75707192767|238.17379913051|238.17379913051|232.49531560026|232.49531560026|232.49531560026|225.3553569061|223.78188011657||223.78188011657|223.78188011657|223.78188011657|223.78188011657|223.78188011657|223.44708922186|218.15398388746|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972||-234.41561867972|-234.68180314457|-241.72644214007|218.80143201311|218.80143201311|218.80143201311|218.80143201311|218.80143201311|218.80143201311|216.95298170999|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446||-244.80477951857|-248.89808113148|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-250.58239575292|-264.85765818386|-269.64489042941|-269.64489042941|-269.79348143144|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-273.50719901377|-280.00550239675|-284.81614593116|-284.81614593116|-284.81614593116|-286.07527167003|-286.07527167003|-286.07527167003|-286.07527167003|-286.07527167003|-286.07527167003|-286.07527167003|263.46466671914|263.46466671914|263.46466671914||263.46466671914|263.46466671914|263.46466671914|263.46466671914|263.46466671914|263.46466671914|263.46466671914|263.46466671914|263.46466671914|263.46466671914|263.46466671914|261.81963769032|260.16455884591|258.77730693437|255.23757234786|252.83173864389|248.46302157535|248.1346534214|244.94336694717||239.25474541982|237.51760111188|-258.88244360786|-258.88244360786|-258.88244360786|-258.88244360786||-267.5860489618|-270.9554215671|-270.9554215671|-270.9554215671|-270.9554215671||-270.9554215671|-270.9554215671|-272.60792912739|-272.60792912739||-272.60792912739|-272.60792912739|-272.60792912739|-275.80685752517|-283.68291498429|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656|262.46820050656||262.46820050656|260.58440125186|255.24434611752|-275.86704093697|-275.86704093697|-275.86704093697|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.15856636758|257.15856636758|257.15856636758|257.15856636758|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|250.41911388856|248.54123684015|246.15832854472|243.84906230986|243.84906230986|239.39196488576|239.39196488576|239.39196488576|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127||238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|233.32971992663|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969
00819|19696|/equities/leidos-holdings|R1000VALUE||155.56798295047|155.56798295047|155.56798295047|155.56798295047|155.56798295047|155.56798295047|155.56798295047|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531||153.79363829171|150.03293065534|148.72991847447|146.6154672774|144.726748026|144.726748026|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331||-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.97756845638|-158.10341010806|-159.40667359825|-162.07650758598|149.69609264241||149.69609264241|149.69609264241|149.69609264241|149.69609264241|148.37842860604|146.32659059525|144.49677007464|144.28297892651|144.28297892651|143.79381318711|143.44265392779|142.41714592509|141.23004362906|138.23221115817|138.23221115817|136.92937453311|135.12191839264|134.91547044169|134.79996356314|133.17545678158|132.94442809444|130.58157754851|130.33509260762|127.4492921661|127.4492921661||127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|126.20234939831|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-141.35703594087|-141.35703594087|-141.35703594087|-141.35703594087|-141.35703594087|-143.82661874425|-146.21244449231|-147.16475189629||-147.6326036288|-149.53510473322|-151.61067494365|-154.29493370707|-154.29493370707|-154.29493370707|-154.29493370707|-155.55249991348|-155.55249991348|-155.55249991348|-155.62873019616|-155.62873019616|-157.50526448798|-159.14917693217|-161.39186959884|-162.50262817433|-165.50774617464|150.75725734319|147.6637525303||145.16695803877|144.19875101774|143.05950667824|-153.39685870396|-153.39685870396|-153.39685870396||-153.39685870396|-153.39685870396|-153.39685870396|-153.39685870396|-153.39685870396||-153.39685870396|-153.54204104992|-155.99476881658|-156.61524995869||-156.69759744081|-157.06593061457|-157.1299282287|-158.19158895529|-161.33788000783|-163.18654131051|-164.83748797979|-164.83748797979|-164.83748797979|-170.0616541925|-172.96962770521|-173.87967548436|-176.39743148029|-177.51962652405|-178.39240424059|-179.6348062977|-179.6348062977|-179.6348062977||-179.6348062977|-179.6348062977|-179.6348062977|-179.6348062977|-179.6348062977|-179.6348062977|-179.98316372579|-179.98316372579|-183.85921593447|-200.17744404231|190.81063724552|190.81063724552|190.09100719066|185.08667241833|184.78931556245|184.78931556245|178.56868802729|176.73117187427|176.73117187427|176.73117187427|176.73117187427|172.84186265652|162.79754084943|162.79754084943|162.40203428934|162.40203428934|162.40203428934|162.40203428934|161.67808248612|161.67808248612|161.33997220282|161.33997220282|160.83219092957|159.95010952127|159.95010952127|159.95010952127|159.43179791915|158.52088433887|157.78818301786|157.54739994063|156.75100118864|155.59198360696|153.70049604061|152.11277107268|151.06251332306|151.06251332306|151.06251332306|150.9675135827|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925||150.84600695925|150.50624104956|149.58904119574|148.02512668194|148.02512668194|146.68292409647|144.50157273332|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||-53.668266605722|-54.264219689501|-54.264219689501|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-56.119377161942|52.578756042181|52.578756042181|52.578756042181|52.578756042181|52.578756042181|52.578756042181||52.578756042181|52.457149131061|52.457149131061|52.457149131061|52.008776566453|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736||51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.425377574989|51.047364887737|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149||50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|49.267717054876|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787||-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-53.497715875538|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.190096282799|-56.382605870387|-57.060514118333|-57.060514118333|-57.060514118333|-57.060514118333|-57.060514118333|-57.060514118333|-57.060514118333|-57.060514118333|-57.060514118333|51.969702718117|51.969702718117|51.706893494237||51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.372710528661|51.261343972207|50.769868705892|50.769868705892|50.460041567|50.460041567|50.460041567|49.867823437753|49.391469562387||48.520799835894|48.104776391689|47.965309153336|46.28180694584|46.28180694584|46.28180694584||46.28180694584|46.28180694584|46.28180694584|-48.623085308956|-48.623085308956||-48.623085308956|-48.623085308956|-48.623085308956|-48.623085308956||-48.623085308956|-48.623085308956|-48.623085308956|-48.623085308956|-48.960649809227|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694|45.40413611694||45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|44.999592176645|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.566174643361|42.951304269194|42.390338500738|42.120374662346|41.813751625425|41.50583587687|40.916761568307|40.721400979624|40.561558356402|40.425065586432|40.153128276781|39.957486593091|39.957486593091|39.957486593091|39.957486593091|39.957486593091|39.957486593091|39.943439273878|39.943439273878|39.721320660957|39.605356569697|39.582062372024|-41.483613921609|-41.483613921609|-41.483613921609|-41.483613921609|-41.483613921609|-41.483613921609|-42.224849225643|-42.48955504272|-43.044785890023|40.09376421715|40.09376421715|40.09376421715||40.09376421715|39.786859838446|39.50774602793|39.50774602793|39.50774602793|38.50721772404|37.841322093747|37.841322093747|37.841322093747|37.841322093747|-40.96046441353
00821|39190|/equities/bunge|R1000VALUE||72.805582564425|72.805582564425|72.805582564425|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-80.526039475558|-81.443325433861|-82.263211788171|-82.263211788171|-82.263211788171|-82.263211788171|-83.255516014092|-84.252515114671||-86.69201971622|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636||78.851806702636|78.690336932101|76.360372690535|73.439858918031|-79.86862523271|-79.86862523271|-79.86862523271|-79.86862523271|-79.86862523271|-79.86862523271|-81.360769877979|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989||75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|74.674979626932|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.188362717216|72.954919066921|72.954919066921|72.704908175485|70.921564944603||70.112849853677|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.785207588584|72.290650418323|72.290650418323|71.461280243178|70.962911430891|70.962911430891|70.962911430891|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|68.562547513505|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757||-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.373819422757|-75.763468503991|-76.047745121893|-78.269111621575|-80.149083018519|-80.605691777576|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496||-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496|-82.109309538496||-82.109309538496|-82.584497039228|-82.584497039228|-82.584497039228|-82.852590263514||-82.852590263514|-83.149127629762|-84.133800334112|-84.133800334112||-84.615887344299|-84.809318847588|-85.1814667595|-85.457211058733|-86.389027469684|-86.389027469684|-87.69224809864|-88.758610558276|-90.292901383246|-90.768222131558|-91.558857059289|-91.756614708372|-91.756614708372|84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182||84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|83.491524563239|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-92.150495971311|-94.264440815834|-94.577434002456|-95.480611335462|-95.480611335462|-95.480611335462|-95.480611335462|-95.480611335462|-96.240860739489|-96.892623043876|-100.24707783684|-100.59291234529|-101.10518864036|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125||-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.32915139628|-102.50350089021|-103.31889189556|-103.39987774773
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4552230160074|-4.4552230160074|-4.4552230160074|-4.5074701354059|-4.5150251443926|-4.5150251443926|-4.5711390238938|-4.595710037145|-4.613289009634|-4.7064319574207||-4.7237442441561|-4.7237442441561|-4.7237442441561|-4.7674935601131|-4.8357338223929|-4.8357338223929|-4.8357338223929|-4.8357338223929|-4.8357338223929|-4.8411279384583||-4.8411279384583|-4.8606724525798|-4.8606724525798|-4.8606724525798|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9915011985891|-4.9915011985891|-5.0027791773603|-5.0948135286127|-5.0948135286127|-5.0948135286127|-5.0948135286127||-5.0948135286127|-5.0948135286127|-5.3306260274024|-5.491806790362|-5.5392296547472|-5.57972806113|-5.57972806113|-5.6046477226972|-5.7356871260007|-5.7356871260007|-5.7356871260007|-5.7356871260007|-5.7356871260007|-5.8243746639181|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948||-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-6.0725562373475|5.5816761155597|5.5816761155597|5.5816761155597|5.5816761155597|5.5816761155597|5.5816761155597|5.575773017847|5.575773017847|5.4003030384508|5.3142664768609|5.3142664768609|5.3142664768609|5.3142664768609|5.2211293223073|5.1535021561138|5.1535021561138|5.1535021561138|5.1535021561138|5.1535021561138|5.151895942928|5.151895942928|5.151895942928|5.151895942928|5.151895942928|5.0693291189953|4.6492543753302|4.4995526491563|4.4995526491563|4.4995526491563|4.4995526491563|4.4995526491563|4.4514056648934|4.4514056648934||4.3169955110246|4.2337725533041|4.1361269937367|4.1361269937367|4.1323632119332|4.1242925191626|4.1158805450582|4.0703566514314|4.0703566514314|4.0703566514314|4.0703566514314|4.0703566514314|4.0703566514314|4.0703566514314|4.0703566514314|4.0020632702842|3.7645146006494|3.7100162367191|3.6233513465818||3.5953497316853|3.5953497316853|3.5953497316853|3.5953497316853|3.5953497316853|3.5953497316853||3.5953497316853|3.5953497316853|3.5953497316853|3.5953497316853|-4.1351726171226||-4.1351726171226|-4.1351726171226|-4.1945958427993|-4.1945958427993||-4.2567731464801|-4.3200286686786|-4.3200286686786|-4.3768979183941|-4.3768979183941|-4.3768979183941|-4.3848865420851|-4.4054295653803|-4.4943661816366|-4.609017889527|-4.6355753925415|-4.6532979545|-4.6532979545|-4.6858868396947|-4.7712629411695|-4.8191812142263|-4.8544359732199|-4.8544359732199||-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8874827462127|-4.8874827462127|-5.00720319016|-5.0713869914216|-5.1116800545954|-5.1116800545954|-5.1116800545954|-5.1116800545954|-5.1116800545954|-5.1472283586189|-5.1472283586189|-5.1858094251073|-5.2231214086123|-5.2782942331796|-5.2782942331796|-5.2782942331796|-5.3214381046831|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.5982430058462|-5.7386031501539|-6.0356703724074|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.3640480760779|5.1744976313076|4.5992139479807|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673||-5.0034820067673|-5.0034820067673|-5.0272025253805|-5.1146695245673|-5.137410467352|-5.2918447846456|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803
00823|24321|/equities/targa-resources-inc|R1000VALUE||160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143||160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143||160.52210832143|160.52210832143|160.52210832143|160.52210832143|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-171.0252554611|-173.5599440086|-173.5599440086||-173.5599440086|-173.5599440086|-175.75549554694|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-181.35263072228|-187.46792868746|-190.41325250349|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195||-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-194.95255860685|-212.16672568187|188.64571814871|188.64571814871|188.64571814871|188.64571814871|188.64571814871|188.64571814871|188.64571814871|184.5519109869|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-203.07651760311|-205.96724459563|-208.63068376023|-212.67359908906|-214.40144232534|-214.40144232534|-214.40144232534|-214.40144232534|-214.40144232534|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488||-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-217.13138520488|-218.38290805027|-218.38290805027|-218.38290805027|-218.38290805027|-219.1832345239|200.83853243119|200.83853243119|200.83853243119|200.83853243119||198.56059369254|194.78510400109|190.7840038014|186.43833877782|182.37815212916|181.44989315349||176.75766156866|-189.77083433881|-189.77083433881|-189.77083433881|-189.77083433881||-189.77083433881|-189.77083433881|-189.77083433881|-189.77083433881||-189.77083433881|-189.77083433881|-189.77083433881|-189.77083433881|-192.02175308615|-193.91362186438|-197.26180814114|-199.85311479929|-200.88652261499|-201.00835412082|-202.90816914304|-207.44963621281|-210.30376195005|194.50191083304|194.50191083304|194.50191083304|194.50191083304|194.50191083304||194.50191083304|194.50191083304|194.50191083304|194.50191083304|191.39518277239|189.30053877379|186.28384330036|184.37927508091|181.41793583703|181.41793583703|181.41793583703|181.41793583703|180.80541895575|176.64491164625|171.84656998781|171.8164572944|159.89217283877|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|153.10264796347|151.01794072357|149.4710492157|148.59932645444|148.59932645444|146.73702169662|-156.78397382307|-156.78397382307|-156.78397382307|-156.78397382307|-156.78397382307|-161.40637051847|147.52240803474|147.52240803474|144.69711952998|144.2289023791|144.2289023791|143.8624936645|141.98554966899|140.08699007004|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|138.38230800942||138.38230800942|137.95557037699|137.95557037699|137.95557037699|136.90563897411|135.35543494004|134.64024742184|134.64024742184|134.64024742184|134.64024742184|132.92916454803
00824|20844|/equities/atmos-energy-corp|R1000VALUE||153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|151.34053211117|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.22369133718||-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718||-158.22369133718|-158.22369133718|-159.02708150282|-159.02708150282|-159.02708150282|-159.02708150282|-159.02708150282|-159.02708150282|-159.59633868878|-159.59633868878|-161.11481140658|-161.89356674829|-161.89356674829|-161.89356674829|-161.89356674829|-162.31791487184|-162.31791487184||-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-165.11934439834|154.36257401895|154.36257401895|154.36257401895|153.68786029232|153.17345788095|151.15883866519|151.0665418966|150.42720522962|149.05242094682|149.05242094682|148.26399861342|148.26399861342|148.26399861342|148.2501138158|148.00234407268|146.0677712739||146.0677712739|144.55605923472|143.62346561019|-155.86118614782|-155.86118614782|-155.86118614782|-155.86118614782|-155.86118614782|-155.86118614782|-160.66078093437|149.17759637934|147.49621338428|146.9706854239|146.9706854239|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|144.30726396262|142.629102089|142.6006679027|142.54240708536|142.52377981815|141.23221137428|140.63925273801|140.63925273801|139.90931762767||139.90931762767|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242|139.37562980242||138.07458453253|135.52564615757|-143.74901959402|-143.74901959402|-143.74901959402|-143.74901959402||-143.74901959402|-143.74901959402|-144.26163394697|-145.18079278477|-145.37596558293||-145.37596558293|-145.37596558293|-145.89758478876|-145.89758478876||-145.89758478876|-145.89758478876|-145.89758478876|-145.89758478876|-146.16586843827|-146.16586843827|-146.66213262055|-146.66213262055|-146.86681490445|-147.21112364928|-147.21112364928|-147.9956927741|-149.50543842982|-150.64085833972|-151.27150543471|145.83267484207|145.83267484207|145.83267484207||145.83267484207|144.02130429501|144.0153621773|144.0153621773|141.91679341043|140.26496304285|140.26496304285|140.26496304285|140.26496304285|140.26496304285|140.26496304285|140.15273230618|138.5983143178|136.46201455233|-142.45201027741|-142.45201027741|-142.45201027741|-143.31607471958|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.16035199556|136.74817959902|134.8021451857|134.03543153365|133.7242627526|133.7242627526|133.7242627526|133.7242627526|133.7242627526|133.41085194489|133.27090318582|133.27090318582|132.647941779|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|131.66172955594|129.57338067079|129.57338067079|129.57338067079|129.57338067079|127.13819206483|127.13819206483|127.13819206483|127.13819206483|126.86687817316||125.52825783003|125.52825783003|125.52825783003|125.52825783003|125.52825783003|125.24807663216|124.74840800248|124.32545669302|124.10579223351|123.79726833454|123.56316148837
00825|13569|/equities/first-solar-inc|R1000VALUE||163.31843132229|163.31843132229|163.31843132229|163.31843132229|162.23849004343|162.10671799531|158.73468221945|157.92363457462|156.11981312192|155.43190041026|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834||153.6337076834|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-176.24678329923||-176.24678329923|-176.24678329923|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-182.96021465118|-182.96021465118|-183.04440354038|-185.57655725135||-188.07005744128|-188.25562514363|163.30646667709|163.30646667709|163.30646667709|163.30646667709|163.30646667709|163.30646667709|156.51243167707|124.432699795|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411||-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-145.26456287018|-146.57396472948|-147.3393453388|-148.10490887439|-148.10490887439|-148.10490887439|-148.10490887439|-149.37113542331|-149.79654576793|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-155.34075928156|-156.46305550938|-156.74576451387|-162.70251843229|-168.92487410513|-168.92487410513|-168.92487410513|-172.74411857357|-178.69689443851|-178.69689443851|-178.69689443851|-178.69689443851||-178.69689443851|-178.69689443851|-180.07601884498|-184.49444446182|-184.62054795076|-184.62054795076|-184.62054795076|-184.62054795076|-184.62054795076|-184.62054795076|-184.62054795076|-184.62054795076|-184.62054795076|-184.62054795076|-188.32348175899|-194.49997712126|-194.93098196443|-199.71922793611|-199.71922793611||-199.71922793611|-199.71922793611|-199.71922793611|-199.71922793611|-199.71922793611|-199.71922793611||-199.71922793611|-199.71922793611|-199.71922793611|-199.71922793611|-199.71922793611||-199.71922793611|-200.86830176495|-204.84358934984|-204.95470438888||-204.95470438888|-204.95470438888|-204.95470438888|-206.80245559404|-215.32661573302|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922||-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.6871474134|-218.6871474134|-218.6871474134|-218.6871474134|-221.09293353415|-223.319526806|-223.319526806|-229.36558547564|-232.69315185091|-233.08299933033|-235.0508065815|-241.66950751623|-242.24334029445|-244.94037457847|-255.44713657591|-257.85734884709|228.1108286993|228.1108286993|228.1108286993|228.1108286993|228.1108286993|228.1108286993|228.1108286993|221.92992434417|213.86182228031|213.86182228031|211.43261400518|211.43261400518|211.43261400518|210.49784751796|203.68518549495|201.82700969758|201.82700969758|201.82700969758|195.80556331279|-232.08103354107|-234.87705763325|-241.16268410666|-241.32310836142|-241.32310836142|-241.32310836142||-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142
00826|23064|/equities/qiagen?cid=23064|R1000VALUE||48.868320699477|48.868320699477|48.868320699477|48.868320699477|48.868320699477|48.868320699477|48.557301887697|47.719778891875|46.1680894124|46.019634083254|46.019634083254|46.019634083254|46.019634083254|46.019634083254|46.019634083254|46.019634083254|46.019634083254|46.019634083254|46.019634083254|46.019634083254||46.019634083254|46.019634083254|46.019634083254|45.841624965697|45.841624965697|45.841624965697|45.22809515667|45.22809515667|45.22809515667|45.22809515667||45.22809515667|45.22809515667|45.22809515667|44.997279304929|44.997279304929|44.895308965519|44.343122581724|43.951802258231|43.846657242437|43.846657242437|43.846657242437|42.967951737134|42.910956206989|42.910956206989|42.594396607823|41.983220648707|41.466911713217||40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.225256920125|40.193340725662|39.645295772732|39.645295772732|39.421440188289|39.069340543492|39.069340543492|39.069340543492|38.832321622354|38.20861007945|38.20861007945||38.20861007945|38.20861007945|38.20861007945|37.997897807937|37.275999166547|-41.629775550438|-41.629775550438|-41.629775550438|-41.629775550438|-41.629775550438|38.387227664972|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.189027832168|-40.829014681761|-40.829014681761|-41.112517355752|-41.82882126705|-41.82882126705|-41.82882126705|-41.82882126705|-41.82882126705|-42.094244521372|-42.848605201766||-42.96088522982|-42.96088522982|-42.96088522982|-42.96088522982|-43.442094369193|-44.363991785336|-45.321935071204|-46.25961123481|-46.25961123481|-46.686792490378|-47.006521392936|-47.006521392936|-47.006521392936|-48.166962397434|45.334612124817|45.334612124817|45.334612124817|45.334612124817|45.167346152616||-46.595268308651|-46.595268308651|-46.595268308651|-46.595268308651|-46.595268308651|-46.595268308651||-46.595268308651|-46.595268308651|-46.595268308651|-46.595268308651|-46.595268308651||-46.595268308651|-46.595268308651|-46.595268308651|-46.595268308651||-46.595268308651|-46.595268308651|-46.595268308651|-46.595268308651|-46.974741895476|44.056158696941|44.056158696941|44.056158696941|44.056158696941|43.867726269243|43.867726269243|41.865251690015|41.7177903708|41.7177903708|41.7177903708|41.7177903708|41.7177903708|41.7177903708||41.7177903708|41.164767960286|41.062518574105|-42.913230364925|-42.913230364925|-42.913230364925|-42.913230364925|-43.227478073048|-43.804975772354|-44.667194870283|42.350869187022|42.350869187022|42.350869187022|42.350869187022|42.350869187022|42.010949368713|42.010949368713|-43.672467894929|-43.672467894929|-43.672467894929|-43.672467894929|-43.672467894929|-43.74298707396|-43.74298707396|-43.98165004949|-44.133500292348|-44.251110927316|-44.453457399709|-44.76846285968|-44.76846285968|-45.388911525523|-45.388911525523|-45.388911525523|-45.388911525523|-45.388911525523|-45.388911525523|-45.388911525523|-45.388911525523|-45.486568760116|-46.012298291744|-46.463662564557|-46.677838237129|-46.677838237129|-46.677838237129|-46.677838237129|-46.677838237129|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-46.689765012104|-47.030293186328||45.003648213036|45.003648213036|45.003648213036|45.003648213036|45.003648213036|45.003648213036|45.003648213036|44.937942323295|44.807157102788|44.535730326136|44.179701871298
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||19.732765961032|19.732765961032|19.732765961032|19.732765961032|19.70862929064|19.646809225148|19.544109332789|19.544109332789|19.247944077109|19.0621600772|18.945178630733|18.858097508847|18.858097508847|18.858097508847|18.858097508847|18.849336051278|18.849336051278|-19.751206001061|-19.751206001061|-19.751206001061||-19.751206001061|-19.751206001061|-19.751206001061|-19.751206001061|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149||-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.882427955101|-19.882427955101|-19.882427955101|-19.882427955101||-19.882427955101|-19.882427955101|-20.383608686074|18.780515711842|18.780515711842|18.780515711842|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074||-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-20.191753038083|-20.191753038083|-20.191753038083|-20.342315709497|-20.47868319342|-21.088536589117|-21.330040976705|-21.335050037984|-21.335050037984|-21.992000716134|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.868648811894|20.868648811894|20.868648811894|20.791831860628|20.562591430971|20.486213230898||20.239681799997|19.918535956397|19.833963663802|19.833963663802|19.645616812287|19.645616812287|19.645616812287|19.518184020318|19.475153625144|19.475153625144|19.475153625144|19.276837759696|18.944820330631|18.930355308333|18.742617551794|18.542352826849|18.476485944402|18.476485944402|18.454706749002||18.239162216231|18.048931915212|-19.066151497664|-19.066151497664|-19.066151497664|-19.249900333907||-19.249900333907|-19.249900333907|-19.249900333907|-19.249900333907|-19.249900333907||-19.249900333907|-19.734889446393|-19.975381995456|-20.000632712705||-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705||-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.295568834259|-20.422968647747|-20.422968647747|-20.453803351487|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.523903289644|-20.523903289644|-20.62655916833|-20.870064212472|-20.993405820695|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.073576331778|20.073576331778|19.924251318688|19.77277888271|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995||-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995
00828|940831|/equities/liberty-media-co|R1000VALUE||98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542||98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.311343249976|97.890268369875|97.890268369875|97.890268369875|97.241125367705|95.851255918679||93.85333901107|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|91.839744708132|90.959813591717|90.663636416063|90.336635215546|90.336635215546|90.336635215546|90.336635215546|90.336635215546||90.336635215546|90.336635215546|90.336635215546|88.897371088427|88.04210260935|88.04210260935|87.640499710391|87.640499710391|86.614009603245|86.614009603245|86.178622069605|85.337912681641|83.481984748445|83.481984748445|82.859985393508|82.578314086049|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094||-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.512394479224|-90.512394479224|-90.512394479224|-90.512394479224|-92.145298590603|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.57528340548|-94.57528340548|-94.57528340548|-94.57528340548|-94.57528340548|-94.57528340548|-95.228650381495|-96.114057013646|-98.041729659124|-100.59834189751|-100.59834189751|-100.59834189751|-100.59834189751|-100.59834189751|-100.59834189751|-100.59834189751|94.053385856319|94.053385856319|94.053385856319|94.053385856319|94.053385856319|94.053385856319|94.053385856319||94.053385856319|94.053385856319|93.370987709549|92.968438058924|92.968438058924|92.968438058924|89.568266239245|89.36030727987|89.36030727987|89.36030727987|89.36030727987|89.36030727987|88.701448616767|87.917164044671|87.510850938125|87.510850938125|87.510850938125|87.510850938125|87.510850938125||87.510850938125|87.510850938125|87.510850938125|87.510850938125|87.510850938125|87.510850938125||87.510850938125|87.510850938125|87.510850938125|87.510850938125|87.510850938125||87.510850938125|87.510850938125|87.510850938125|87.510850938125||87.510850938125|87.510850938125|87.510850938125|87.510850938125|87.510850938125|87.510850938125|87.510850938125|86.732610525868|86.546666932571|86.546666932571|86.546666932571|86.546666932571|86.546666932571|84.174630298071|83.608474243408|82.28441268948|82.205264668741|82.205264668741||81.129182609229|80.391312263971|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|76.749003371147|76.749003371147|76.749003371147|76.749003371147|76.749003371147|76.262508136859|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.30897466599|75.30897466599|75.132471105115|-79.619330736005|-79.619330736005|-79.619330736005|-79.619330736005|-79.619330736005|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.858736545044|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254||-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254
00829|958243|/equities/sunrun-inc|R1000VALUE||8.5053326831849|8.5053326831849|8.5053326831849|8.5053326831849|8.4269808383553|8.380917791881|8.380917791881|8.380917791881|8.3074089204358|8.1141530611335|8.1141530611335|8.1141530611335|8.1141530611335|8.1141530611335|7.6641639244709|7.6641639244709|7.6641639244709|7.6641639244709|7.6641639244709|7.6641639244709||6.7759376645257|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4916618470876||-9.4916618470876|-9.55573562831|6.6233495159246|6.3614995130011|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-10.12397178166|-10.284467167555||-10.284467167555|-10.284467167555|10.236237138212|10.236237138212|10.236237138212|10.236237138212|10.236237138212|10.236237138212|10.236237138212|8.5849860969517|7.1588732206527|6.575414918496|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.6625525624888|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137||-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.5978864178383|-7.7583070844769|-8.1447857320705|-8.2119841509836|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2648555965674|-8.6429525430796|-8.6429525430796|-8.6429525430796|-8.6429525430796|-8.6429525430796|-8.6429525430796|-8.6429525430796|-8.6429525430796|-9.2424471704824|-9.7975517560289|-9.7975517560289|-9.7975517560289|-9.7975517560289|-9.7975517560289|-9.7975517560289|-9.7975517560289|-9.7975517560289||-9.7975517560289|-9.7975517560289|-9.7975517560289|-10.019501744514|-10.282779334657|-10.421977439051|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-10.81843182365|-11.086290696373||-11.402466154376|-11.402466154376|-11.402466154376|-11.402466154376|-11.402466154376|-11.402466154376||-11.402466154376|-11.402466154376|-11.402466154376|-11.402466154376|-11.402466154376||-11.402466154376|-11.440517478827|-11.567388926047|-11.567388926047||-11.567388926047|-11.567388926047|-11.567388926047|-11.567388926047|-12.005431981106|-12.172508534114|-12.172508534114|-12.18278716264|-12.627540940023|-12.840569912416|-12.840569912416|-12.840569912416|-12.840569912416|-12.968399722291|-13.191746686488|-13.191746686488|-13.191746686488|-13.191746686488||-13.191746686488|-13.191746686488|-13.191746686488|-13.191746686488|-13.191746686488|-13.191746686488|-13.341941222647|-13.533545874996|-13.702170075805|-13.702170075805|-13.702170075805|-13.702170075805|-14.377411619194|-14.966184686034|-15.931627404258|-17.200697143393|13.264225315698|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.511666389389|-17.046295744493|-17.436995248347|-17.713328074912|-17.84758710806|-18.303735520491|-18.564417390966|-18.765731207688|-19.04651989976|-19.04651989976|-19.33209392803|-19.76101676377|-19.869195847074|-20.040962859833|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-21.247533803439|17.668203161389|17.668203161389|17.668203161389|17.668203161389||17.668203161389|17.668203161389|17.668203161389|17.668203161389|17.668203161389|16.863558661309|16.006176404784|15.938867757118|15.938867757118|15.938867757118|15.268740863046
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00831|16037|/equities/east-west-bancorp|R1000VALUE||-105.27162945464|-107.98308703849|-109.87581621221|102.07241792032|102.07241792032|102.07241792032|102.07241792032|102.07241792032|102.07241792032|102.07241792032|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.64580560068||101.64580560068|98.944786764294|95.759205633965|95.285232127338|94.656088472107|93.507874622057|92.677870973773|92.677870973773|89.559855179464|89.484288833843||89.484288833843|89.484288833843|89.484288833843|89.484288833843|89.484288833843|89.484288833843|89.484288833843|88.841064080382|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733||88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.136986587708|88.136986587708|81.675819871895|80.809800145882|79.398076879986|79.398076879986|79.398076879986|78.300641655931|75.797935512341|74.774377061229|74.774377061229|74.774377061229|74.634246890739|74.634246890739|-85.335475445178|-85.335475445178|-85.335475445178||-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-94.964922816147|-96.758250879568|-96.944165202558|-98.217403593527|-99.024616019446|-100.49110542559|-100.49110542559|-100.49110542559|-100.49110542559|-100.49110542559|-100.71289461215|-102.72988063052|96.800098718798|96.800098718798|96.800098718798||96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.800098718798|96.66177570996|96.393488574142|96.393488574142|96.222265014753|96.222265014753|96.222265014753|95.219062193069|95.219062193069||93.332289121585|93.129521685418|93.129521685418|-100.30491024011|-100.30491024011|-100.30491024011||-101.19759943155|-101.19759943155|-101.19759943155|-101.19759943155|-102.16788400178||-102.92838063069|-102.92838063069|-103.60759413205|-103.60759413205||-103.60759413205|-103.60759413205|-103.7845512227|-104.11394710848|-106.14327388681|-107.56697629201|-108.45591707481|-109.85590288653|-110.77373241057|-110.77373241057|-110.77373241057|-111.73914552916|104.32865333455|104.32865333455|104.32865333455|104.32865333455|104.32865333455|104.32865333455||104.32865333455|104.32865333455|104.32865333455|100.2829471153|99.27095026903|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|91.96830582384|91.96830582384|91.96830582384|91.96830582384|91.96830582384|91.288727068942|89.677383290442|89.633265550452|89.633265550452|89.633265550452|86.274694050069|86.274694050069|86.274694050069|85.879664090734|85.374626852253|84.510697180672|82.70688163643|81.292092555153|79.366212678604|78.601349963803|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256||-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256
00832|942360|/equities/amern-hms-4|R1000VALUE||-36.873946161684|-36.873946161684|-37.329021375933|-37.329021375933|-37.329021375933|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.439775156378|-37.439775156378|-37.450852416833|-37.450852416833|-37.450852416833|-37.468276631957||-37.468276631957|-37.468276631957|-37.682072813283|-37.682072813283|-37.836695122465|-37.847806744824|-38.165618690131|-38.46195751529|-38.46195751529|-38.46195751529||-38.46195751529|-38.46195751529|-38.524952108121|-38.542227805957|-38.542227805957|-38.714772989536|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487||36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.205926556987|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|35.970600194688|35.970600194688|35.689834668631|34.620369887346|34.124593140159|34.124593140159|34.118993734292|34.062463234388|34.062463234388|34.062463234388|33.826092877347|-36.898359722526||-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-37.664011260571|-38.682789984347|35.699782311451|35.699782311451|35.699782311451|35.699782311451|35.346512197931|35.28448080959|34.758868693667|34.649854553361|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.540944883967|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145||-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.666845545145|-36.732531841814|-36.732531841814|-36.732531841814|-36.732531841814|-36.732531841814|-36.732531841814|-36.732531841814|-36.913611751397|-36.913611751397||-36.913611751397|-36.913611751397|-37.382147264196|-37.382147264196|-37.382147264196|-37.785718758585||-38.06579847654|-38.31477896726|-38.758991140853|-38.758991140853|-38.758991140853||-38.758991140853|-38.758991140853|-38.758991140853|-38.758991140853||-38.758991140853|-38.758991140853|-38.758991140853|-38.758991140853|-38.758991140853|-38.94721465059|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887|37.001554886887||37.001554886887|36.498948645139|36.234942727116|35.877159441872|35.689623873944|35.590038169582|35.590038169582|35.590038169582|35.590038169582|35.590038169582|35.590038169582|-37.55492457742|-37.55492457742|-37.55492457742|-37.55492457742|-37.55492457742|-37.55492457742|-37.56047417714|-37.677193292797|-38.366323931151|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.661369014778|-39.923789015544|-39.923789015544|-39.923789015544|-39.923789015544|-40.256949166619|-40.256949166619|-40.732167486972|-41.051850906816|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.793821482306|38.229801977614|38.132052834876|38.132052834876|38.132052834876|38.132052834876|38.132052834876|37.839881371137|37.839881371137||37.678478504415|37.304697329463|37.18605285956|36.800689065328|36.800689065328|36.664309269267|36.664309269267|36.664309269267|36.44272796764|36.44272796764|36.175609770981
00833|21027|/equities/hubbell-inc-b|R1000VALUE||415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|409.66716345962|407.48217690387|407.48217690387|407.48217690387|407.48217690387|403.25795907885|394.91825494105|394.91825494105|394.91825494105|394.91825494105|394.21522977746|394.21522977746|394.21522977746|394.21522977746||394.21522977746|389.28638201727|385.05038422602|385.05038422602|385.05038422602|380.73152127815|377.68919505623|375.93216768401|374.4254026312|374.4254026312||372.59710331961|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|369.73461820064|368.308465549||362.53698684|362.53698684|362.53698684|362.53698684|361.42721505985|360.78301944584|357.75557666171|357.75557666171|353.04230367197|347.29561213932|325.33678923141|323.63698525441|320.26939772496|320.26939772496|320.26939772496|320.26939772496|320.26939772496|320.26939772496|320.26939772496|319.87044947689|319.87044947689|311.48215360714|309.50794845237|301.27300653269|301.27300653269||301.27300653269|301.27300653269|301.27300653269|301.27300653269|290.01332526528|287.26393609933|279.90331889183|-351.01542904501|-351.01542904501|-351.01542904501|-356.38102595637|-356.38102595637|-356.38102595637|-356.38102595637|-365.5558644117|-368.09881481676|-368.09881481676|-368.09881481676|-368.09881481676|-368.09881481676|-371.2442068404|-371.2442068404|-371.2442068404|-371.2442068404|-371.2442068404|-371.2442068404|-377.15654518208|-377.15654518208|-381.02332405441|-381.02332405441|-381.02332405441|-387.46935630572|-387.46935630572|-398.25789108025|-399.95016055358|-403.59837236736|-403.59837236736|-403.59837236736|-407.48875311054|-416.30194471321|-420.99630989456|-421.89590225643|-425.53361639491||-425.53361639491|-425.53361639491|-426.58066955663|-433.95547587184|-439.44667081975|-439.44667081975|-439.44667081975|-445.06686094231|-448.73407111867|-448.73407111867|-455.86199577512|-455.86199577512|-455.86199577512|-455.86199577512|-460.93787562253|433.70572408462|433.70572408462|433.70572408462|416.28247127296||-446.31643249547|-446.31643249547|-446.31643249547|-446.31643249547|-446.31643249547|-446.31643249547||-446.31643249547|-446.31643249547|-446.31643249547|-446.31643249547|-446.31643249547||-446.31643249547|-446.31643249547|-455.03048909544|-457.68911519953||-457.68911519953|-457.68911519953|-459.66874277269|-460.22471663329|-468.90299528807|438.8733093543|438.8733093543|438.8733093543|438.8733093543|438.8733093543|438.8733093543|438.8733093543|438.8733093543|438.8733093543|434.45685004347|434.45685004347|434.45685004347|434.45685004347||434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|429.3495521452|-454.85233533176|-454.85233533176|-454.85233533176|-458.337042038|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|430.83002742189|429.38880735334|429.38880735334|429.38880735334|429.38880735334|420.15643443991|419.31573274314|419.31573274314|413.1308095475|405.04146380115|404.3494054442|401.78083562968|401.78083562968|401.78083562968|401.78083562968|401.78083562968|399.1640191621|396.73582271806|396.73582271806|396.73582271806|391.48424237825|385.98919353063|382.79013887572|377.12711828205|373.65284938782|373.13842328356|-401.15538462594|-401.15538462594|-401.15538462594|-401.15538462594|-401.15538462594|-401.15538462594|-404.92139118221|-404.92139118221||-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-405.04415981053|-405.04415981053|-405.04415981053
00834|39220|/equities/wr-berkley-corp|R1000VALUE||-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-72.138422021664|-72.554917239918|-72.788850124694|-72.788850124694|-73.042608163994|-74.112061710535|-74.647291840645|70.691998271935||70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935||70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.286389647581|69.960880174875|69.960880174875|69.769748147593||69.709498695746|69.709498695746|69.709498695746|69.709498695746|69.50113434727|68.58626116575|68.335118375505|68.335118375505|68.335118375505|68.335118375505|68.335118375505|68.335118375505|67.893745301262|67.472114004576|66.723504611611|66.671118388308|65.167357799888|64.994003478554|64.9013915502|64.489325148416|64.269105189318|64.269105189318|63.641228615437|62.734633693852|-70.357203256659||-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-73.231889472595|68.844030974596|68.844030974596|68.844030974596|68.844030974596|68.844030974596|62.525033975408|61.848843495896|61.115603677488|60.582617486027|60.28372323428|60.28372323428|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|59.57000852083|59.57000852083|59.57000852083|59.57000852083|58.788341792146|58.13665471997|58.13665471997|58.13665471997|58.13665471997||58.13665471997|58.13665471997|58.086929937372|58.086929937372|58.086929937372|58.086929937372|57.953533433289|56.999482762383|56.927765150587|56.927765150587|56.927765150587|56.927765150587|56.927765150587|56.927765150587|56.927765150587|56.927765150587|56.927765150587|56.927765150587|56.927765150587||56.927765150587|56.927765150587|-59.979107314516|-59.979107314516|-59.979107314516|-59.979107314516||-60.446373809252|-60.446373809252|-60.446373809252|-60.548193468952|-61.190048746904||-61.190048746904|-61.190048746904|-61.190048746904|-61.190048746904||-61.190048746904|-61.190048746904|-61.190048746904|-61.190048746904|-61.663890578835|-62.128576625816|-62.945085911212|-63.400133773417|-63.623738314305|-63.623738314305|-63.935224773259|61.365836230566|61.365836230566|61.365836230566|61.365836230566|61.365836230566|61.365836230566|61.365836230566||61.280431844184|60.129855369405|59.646556243716|58.821804851755|57.945725381887|57.352914067175|57.352914067175|57.352914067175|57.137777962469|57.137777962469|57.137777962469|57.137777962469|57.137777962469|56.731889626322|56.731889626322|56.731889626322|-60.132105489649|-60.132105489649|-60.218174665148|-60.374965792425|-60.940650018859|-61.243835061577|-61.725613057378|-61.829096702886|57.792564175069|57.792564175069|57.792564175069|57.792564175069|57.421432042055|56.961128155316|55.441223517276|55.441223517276|55.094874056428|-58.521347988879|-58.521347988879|-58.521347988879|-58.521347988879|-58.521347988879|-58.521347988879|-58.521347988879|-58.521347988879|-58.521347988879|-58.521347988879|-58.692351787222|-58.692351787222|-58.892838655724|-59.224695614989|-59.553556288239|-59.553556288239|-59.853650239835|-60.001742423501|-60.001742423501|-60.001742423501|-60.001742423501|-60.001742423501|-60.249048724138|57.18799611162|57.18799611162|57.18799611162|57.18799611162|57.18799611162|56.540341282673||56.229551634068|55.599787748384|55.581264748096|55.319852049615|55.284760139017|54.730372373295|54.299259124014|53.816288691944|53.816288691944|53.816288691944|53.730094428644
00835|21198|/equities/cubesmart|R1000VALUE||-42.317826120205|-42.607028157786|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.576136468853|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993||41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993||41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.175268428828|40.919742444385|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393||40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.474198372069|40.164111277465|39.609810724348|39.609810724348|39.609810724348|39.59701250934|39.422791999174|38.872773986777|38.872773986777|38.814268595333|38.762888279618|38.465926425393|37.224162491091|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054||-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-41.740212481264|-43.308847472671|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851||-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851||-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-42.938040633851|-43.54632408956||-43.894804772838|-44.449783971027|-44.655872002923|-44.78207952853|-44.789808086509||-45.201245771949|-45.201245771949|-45.687343942438|-45.687343942438||-45.687343942438|-45.687343942438|-45.870936459208|-45.883540967995|-47.265600685603|-48.142890193205|-48.632100875886|-48.795717883675|-49.225903282157|-49.225903282157|-49.636926396678|-49.992759319968|-49.992759319968|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587||-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.93858181858|-51.046731266554|-51.046731266554|-51.046731266554|-51.046731266554|-51.736091279516|-52.178990734428|-52.480431932653|-52.480431932653|-52.480431932653|-52.480431932653|-52.602704571845|-52.795227208802|-53.168029748807|-53.484609135151|-53.484609135151|-54.125632295079|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.404778992007|51.304753765872|50.905005015058|50.503892833571|49.892892616007|49.892892616007|49.060990617246|48.899427243181|48.899427243181|48.899427243181|48.789221679842||48.756059001595|48.756059001595|48.671888971075|48.671888971075|48.671888971075|48.061942683044|47.092004151679|46.432535954877|46.432535954877|45.881153765171|45.811747819746
00836|39258|/equities/service-corporation-international|R1000VALUE||-79.905695798299|-79.905695798299|-79.905695798299|-80.217158081688|-80.717676324488|-81.023766941055|-81.023766941055|-81.997240960846|-82.604715705193|-83.153849681524|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.41449837343||78.362378608925|78.362378608925|78.362378608925|77.801704397593|77.801704397593|76.822724226221|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491||-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491||-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522||-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.285601763479|-81.285601763479|77.075116669995|77.075116669995|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631|76.56607826631||76.56607826631|76.56607826631|-81.213233142223|76.086244992038|76.086244992038|76.086244992038|76.086244992038|76.086244992038|76.086244992038|76.086244992038|76.086244992038|76.086244992038|76.086244992038|75.569848832842|-80.773336017077|-80.773336017077|-80.773336017077|-80.773336017077|-80.773336017077||-80.773336017077|-80.773336017077|-81.080663112544|-81.080663112544|-81.080663112544|-81.731806911837||-81.731806911837|-81.731806911837|-81.731806911837|-81.731806911837|-83.137007781545||-83.769181009442|-83.907975457675|-84.629536676482|-84.629536676482||-84.629536676482|-85.108927673847|-86.600340254606|-86.987595433991|-88.03288318824|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179|84.740420861179||84.441579124591|83.602940679652|83.602940679652|82.511598720664|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|81.320680190543|81.067979125424|81.059419080332|78.230190935748|77.854774252153|77.854774252153|76.121418175406|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.914204762467|-79.054393315854|-79.793215354882|-80.172461386745|-80.843289768502|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|76.748034080103|76.396144213759|75.567387596858|75.378253909408|75.378253909408|74.952500630815|74.792500069487|74.792500069487|74.792500069487|74.792500069487||74.792500069487|74.792500069487|74.332221722986|73.710211395219|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||-311.98524862057|-320.80082623966|-326.39647163293|-330.54218826185|-335.07091456149|-335.07091456149|-350.29773723521|323.09760826117|323.09760826117|320.54233220426|315.39147412344|313.12311362388|313.12311362388|313.12311362388|313.12311362388|313.12311362388|313.12311362388|309.80124536225|308.76443169591|308.28047003213||308.08184617828|304.52504426981|298.19978334666|297.57362707192|296.87877101958|292.6083465159|290.53638422185|290.53638422185|290.53638422185|290.53638422185||290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|288.5470510669|288.5470510669|286.15741161588|286.15741161588|286.15741161588|286.15741161588|286.15741161588|286.15741161588||286.15741161588|286.15741161588|286.15741161588|286.15741161588|283.22318810995|283.22318810995|283.22318810995|283.22318810995|283.22318810995|283.22318810995|275.69439953413|275.69439953413|273.06877929465|270.93863796411|270.05514657959|268.35044667968|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122||-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-299.17618917956|-299.17618917956|-299.17618917956|-299.17618917956|-299.38165535768|-299.38165535768|-302.02127355823|-303.57894491425|-303.57894491425|-303.57894491425|-303.57894491425|-305.30493899706|-305.74523386827|282.36789915279|282.36789915279|282.36789915279|282.36789915279|282.36789915279|282.36789915279|282.36789915279|282.36789915279|279.89564436693|279.89564436693||277.01321155516|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.72142415903|276.14296389577|274.82590398632|274.82590398632|274.82590398632|274.82590398632|274.82590398632|274.82590398632||270.52935017306|-285.45156941343|-285.45156941343|-285.45156941343|-285.45156941343|-285.45156941343||-285.45156941343|-285.45156941343|-285.45156941343|-285.45156941343|-287.53610018252||-287.53610018252|-287.53610018252|-289.63654773889|-289.63654773889||-289.63654773889|-289.63654773889|-289.63654773889|-291.03457798625|-297.86538701217|-301.85653861541|-308.3839249454|-316.69741151974|-319.56405913218|-323.91820308142|-323.91820308142|-324.47437780204|-324.47437780204|305.86984620402|305.86984620402|305.86984620402|305.86984620402|305.86984620402||305.81939766484|303.65224589337|303.65224589337|300.35694523906|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|299.65218681823|299.65218681823|299.65218681823|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|280.36527725568|279.12113122267|276.21830854645|276.21830854645|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|271.80732987925|271.80732987925|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-287.88996246565|-289.95198810821|-289.95198810821|-289.95198810821|-292.74246881544|-295.67640573679||-295.67640573679|-295.67640573679|-295.67640573679|-297.69320912608|-297.69320912608|-297.69320912608|-297.69320912608|-297.69320912608|-297.69320912608|-300.83744563272|-301.67807998941
00838|39140|/equities/lear|R1000VALUE||-101.55743192419|-103.13936629543|-104.7946842539|-107.32754011813|-108.74893348155|-109.6760369135|100.86439344311|100.86439344311|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|99.007096293568|96.521845357244|96.521845357244||96.521845357244|94.323047338399|90.16116342111|87.970764696397|87.970764696397|87.258691177663|87.258691177663|87.258691177663|87.258691177663|87.258691177663||87.258691177663|87.258691177663|87.258691177663|87.258691177663|87.258691177663|87.258691177663|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377||86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.327906143304|86.327906143304|86.327906143304|86.327906143304|86.327906143304|86.327906143304|80.911280432935|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328||-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-95.865445074655|-97.129190969011|-97.129190969011|-97.129190969011|-97.894654326461|-102.36378251714|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|87.535717018908|-97.917172555154|-97.917172555154|-97.917172555154|90.381202204139|90.381202204139|90.381202204139|90.381202204139|90.31522992707|89.263771782401|89.263771782401|89.000656939742|89.000656939742|89.000656939742||-97.435741698544|-97.435741698544|-97.435741698544|-97.435741698544|-97.435741698544|-97.435741698544|-97.435741698544|-97.435741698544|-97.435741698544|-97.435741698544|-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519||-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519|-98.713308655519|-98.784363573677||-99.543623325294|-99.543623325294|-99.543623325294|-99.543623325294|-101.17342379318||-101.17342379318|-101.17342379318|-101.45065575191|-101.45065575191||-101.45065575191|-101.45065575191|-101.45065575191|-101.45065575191|-103.10729020403|-103.10729020403|94.792705764592|94.792705764592|94.792705764592|94.792705764592|94.792705764592|94.792705764592|93.845590285093|93.845590285093|93.134537216304|93.134537216304|93.134537216304|93.134537216304||93.134537216304|93.134537216304|93.134537216304|-100.13699862512|-100.13699862512|-100.13699862512|-101.00944039063|-102.51771224026|-103.5641253048|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-105.32933314373|-105.32933314373|-105.32933314373|-106.66037329623|-107.9499369197|-107.9499369197|-107.9499369197|-111.89263784158|-111.89263784158|-111.89263784158|-111.89263784158|-111.89263784158|-111.89263784158|-112.65681480553|-112.69760518934|-112.69760518934|-112.69760518934|-112.69760518934|-112.77344688736|-113.03022113732|105.28265193981|105.28265193981|105.28265193981|105.28265193981|105.28265193981|105.28265193981|105.28265193981|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.45155845891|-115.31423246872|-118.14692584687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687||-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687
00839|42582|/equities/gaming---leisure-properties|R1000VALUE||-48.201502710079|-48.201502710079|-48.451050494304|-48.451050494304|-48.580401883438|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587||45.917972359587|45.416082790085|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873||-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.364541834144|-48.515035051252|-48.515035051252|-48.515035051252|-48.515035051252|-48.515035051252|-48.515035051252||-48.515035051252|-48.528650065423|-48.77780893215|-48.77780893215|-48.77780893215|-48.77780893215|-48.77780893215|-48.77780893215|-49.190809227454|-49.594236607397|-49.594236607397|-49.594236607397|-49.865818283121|-49.974799338491|-49.978387187489|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007||-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.174772135055|-51.673358351694|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|47.50296242629|47.460237800721|47.460237800721|47.460237800721|47.460237800721|47.460237800721|47.065820177003|46.846331415539|46.846331415539|46.846331415539|46.846331415539|46.846331415539|46.638767882285|46.638767882285||46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.638767882285|46.389743456241|46.149715314527|46.149715314527|46.149715314527|46.149715314527||-48.26730685632|-48.26730685632|-48.26730685632|-48.26730685632|-48.26730685632|-48.26730685632||-49.135897481889|-49.814337516002|-49.814337516002|-49.814337516002|-49.814337516002||-49.814337516002|-49.814337516002|-49.814337516002|-49.814337516002||-49.814337516002|-49.814337516002|-49.814337516002|-49.814337516002|-50.868153651745|-51.59517063939|-51.855090357631|-51.855090357631|-51.855090357631|-51.932876827286|49.684080734512|49.684080734512|49.684080734512|49.684080734512|49.684080734512|49.684080734512|49.684080734512|49.684080734512||49.412313715905|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.765707483215|-51.765707483215|-52.221343877495|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.400459117036|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.615714664876|49.615714664876|49.615714664876|49.615714664876|49.615714664876||49.5760725026|48.958969328654|48.861357395132|48.750626754711|48.750626754711|47.922919803141|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272
00840|6447|/equities/iac-interactivecorp|R1000VALUE||38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.110767763224|38.071849373347|38.071849373347|37.909277098451|37.607794525434|37.607794525434|37.607794525434|37.607794525434|37.471715664653|36.294128126334|36.107201475762|36.107201475762||36.107201475762|35.835781197706|35.181423086766|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164||35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164||35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|34.42980831304|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557||-38.586203691001|-38.942160417233|-39.743233364593|-40.83397810043|-40.83397810043|-40.83397810043|-40.83397810043|-40.83397810043|-41.426087931142|-42.549793008683|-43.703072181288|-43.703072181288|-43.703072181288|-43.703072181288|-45.042677154081|-46.242806370542|-46.945450181747|45.381892554204|45.13765628276|44.59062641562|44.59062641562|43.457917196894|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843||43.099073680843|41.603415048349|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288||-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-44.786716924288|-45.110797337004||-45.944775081684|-46.291011411233|-46.291011411233|-46.291011411233|-46.291011411233||-46.485993785228|-46.485993785228|-46.485993785228|-46.485993785228||-46.485993785228|-46.528142991006|-46.528142991006|-46.528142991006|-47.67793789433|-48.649097872295|-48.933998585319|-49.337219556807|-49.90913341734|-50.824593101312|-51.057881817077|-51.486028205287|-51.486028205287|-51.669456189943|-51.669456189943|-51.669456189943|-51.669456189943|-51.669456189943||-51.913840287342|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-53.143235950001|-54.153040122465|-57.295600890535|50.477387746818|50.146591226563|50.146591226563|48.861211397367|-52.18847215623|-52.18847215623|-52.18847215623|-53.154970147547|-54.343945959391|-54.343945959391|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-55.610554524477|-56.10228413588|51.677180054672|51.677180054672|51.171949283259|51.171949283259|51.171949283259|51.124964493267|51.094834985252|51.094834985252|50.560371493759|50.081246375444|48.933606888853|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231||48.818501619231|48.579443776753|48.398648061415|48.398648061415|48.398648061415|47.724609575957|47.176788765291|46.94041819202|46.94041819202|46.7933821637|46.076647223583
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE||-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.15791846589|-236.15791846589|-237.83773624981|-239.18551013298|-239.50223866907|-244.0224798146|-246.48359912668|-246.69407251154|-246.69407251154||-246.69407251154|-246.69407251154|-250.54009053745|-251.64724078638|-251.64724078638|-253.52165429308|-256.38601236557|-257.04520531907|237.55538436437|237.55538436437||237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|236.99804466592|230.67568724274|202.87844575907|201.39337382764|201.39337382764|201.39337382764|201.39337382764|201.39337382764||201.39337382764|201.39337382764|201.39337382764|201.39337382764|201.39337382764|201.39337382764|198.04488113689|197.76839258557|197.76839258557|197.76839258557|197.76839258557|197.76839258557|194.1898748862|191.56475981803|191.56475981803|188.74167547326|186.19991292006|181.5624549419|181.5624549419|177.29189973742|176.35543638766|174.7338185476|-198.98088594466|-198.98088594466|-198.98088594466||-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-199.04275328351|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|175.80372595431|172.67075902005|172.67075902005|170.97775460371|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-205.39357849051|-210.54799644678|-210.54799644678|-210.54799644678|-214.87098393798|-214.87098393798|-214.87098393798|-214.87098393798|-214.87098393798|-217.07941781548|202.00466287334|202.00466287334|202.00466287334|202.00466287334||202.00466287334|202.00466287334|202.00466287334|202.00466287334|202.00466287334|202.00466287334|202.00466287334|200.20296454649|198.64405542194|196.16474784817|196.16474784817|192.22800979577|192.11069073218|192.11069073218|192.11069073218|192.11069073218|186.68965959039|172.85045252339|170.25966485889||-180.41204737683|-180.41204737683|-180.41204737683|-180.41204737683|-180.41204737683|-181.62582336521||-181.62582336521|-181.62582336521|-181.62582336521|-181.62582336521|-181.62582336521||-181.62582336521|-183.76313290172|-186.53154377996|-187.86091912982||-187.86091912982|-187.86091912982|-187.86091912982|-187.86091912982|-187.86091912982|-187.86091912982|-188.88047275275|-189.86356415138|-189.86356415138|-189.86356415138|-190.77461226103|-195.09064041373|-202.84075605866|196.9785971171|196.9785971171|194.31145573426|194.31145573426|194.31145573426||194.31145573426|194.31145573426|194.28939417522|191.50655342385|190.0853370698|189.51741965027|189.51741965027|189.51741965027|189.51741965027|189.51741965027|189.51741965027|187.57945692651|187.57945692651|187.07551217204|185.5233496044|182.72033673899|181.08954934669|181.08954934669|181.08954934669|181.08954934669|181.08954934669|180.64643700467|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.37123347179|177.84970443398|177.81578707861|177.07503801107|174.62440500337|174.62440500337|174.62440500337|174.38659745771|174.38659745771|172.11616856874|170.87813183798|170.26230533403|170.10255588737|167.50061378707|167.49401728566|166.92391487686|164.97045704091|164.37439681385|163.95489026544|162.43765408726|161.22072344059|161.15858512713|160.86453645311|158.25004002874|157.12782750996|155.46925190722|154.87305862413|152.95780888293|152.95780888293|-150.29154414758|-150.29154414758|-150.29154414758||-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758
00843|13961|/equities/aqua-america-inc.|R1000VALUE||-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.870925350899|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.945142540724||-39.034542846503|-39.034542846503|-39.034542846503|-39.034542846503|-39.034542846503|-39.200856950352|-39.291738094703|-39.291738094703|-39.291738094703|-39.291738094703||-39.291738094703|-39.291738094703|-39.821931165474|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.886395279546|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644||-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-41.175815726921|38.744384055315|38.744384055315|38.744384055315|38.744384055315|38.653203175|38.024671101495|37.900334022571|37.900334022571|37.855928471937|37.776969697346|37.776969697346|37.776969697346|37.776969697346|37.776969697346|37.776969697346|-40.660434511732||-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|37.897751364595|37.897751364595|37.897751364595|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|36.285668937825|36.285668937825|36.285668937825|36.285668937825|35.674354968758|35.300117742454|35.205329873723|35.205329873723|35.047865949915|34.518463861994|34.20773735317|33.669262933122|33.669262933122|33.669262933122||33.669262933122|33.669262933122|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|33.439248448736|-35.63216303439|-35.63216303439|-35.705414114279|-35.705414114279|-35.705414114279||-35.705414114279|-35.705414114279|-35.705414114279|-35.705414114279|-35.705414114279|-36.533514139699||-36.900570257557|-37.368689810846|-37.687154438334|-38.066839061664|-38.120952273819||-38.120952273819|-38.120952273819|-38.27156705595|-38.27156705595||-38.27156705595|-38.27156705595|-38.576029774623|-38.649879028485|-39.431809056783|-40.1992323277|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238||-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.788850204875|-40.788850204875|-40.788850204875|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.527422524889|37.829635197807|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.973992056469|-39.973992056469|-39.973992056469|-40.327213175672|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045||-40.432510549045|-40.432510549045|-40.799979553076|-40.799979553076|-40.965302031517|-40.965302031517|-40.965302031517|-41.464224860933|-41.472653370913|-41.472653370913|-41.472653370913
00844|39165|/equities/lennox-international|R1000VALUE||-654.77843190157|-667.63714791363|-674.77015729553|626.25538210146|626.25538210146|626.25538210146|626.25538210146|626.25538210146|576.73640578884|576.73640578884|576.73640578884|576.73640578884|576.73640578884|576.73640578884|576.73640578884|574.3460267771|568.89253422824|564.8520824473|564.8520824473|564.8520824473||564.8520824473|559.60981030385|547.83311849083|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283||-576.21119407283|-576.21119407283|-578.40473155753|-578.40473155753|-587.93912908519|-590.61643681984|-590.61643681984|-590.61643681984|-590.61643681984|-595.19601570261|-595.19601570261|-595.19601570261|-595.19601570261|558.36167485505|558.36167485505|558.36167485505|558.36167485505||558.36167485505|558.36167485505|558.36167485505|558.36167485505|556.68805479772|554.81654797403|552.35425746642|552.35425746642|552.35425746642|541.7391665534|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-600.53111208997|-600.53111208997|-600.53111208997||-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-604.37120839315|-606.51802085458|-612.46458535123|-612.46458535123|-612.46458535123|-612.46458535123|-619.9601044647|-626.0544515788|-626.0544515788|-626.0544515788|-626.0544515788|-626.0544515788|-626.8743430676|-626.8743430676|-626.8743430676|-626.8743430676|-626.8743430676|-626.8743430676|-634.05925226788|-634.05925226788|-634.05925226788|-634.05925226788|-634.05925226788|-634.05925226788|-634.05925226788|-651.99861241028|592.90779688844|592.90779688844|592.90779688844|592.90779688844|592.90779688844|592.90779688844|592.90779688844|589.61194825712|577.22887235818||-630.75772324076|-630.75772324076|-630.75772324076|-630.75772324076|-630.75772324076|-632.04193709152|-637.31849821881|-637.31849821881|-637.31849821881|-637.31849821881|-658.45636493713|-665.11956333618|-682.12674463569|624.70270188897|624.70270188897|624.70270188897|621.46127227021|621.46127227021|613.98979253982||-656.62480523919|-656.62480523919|-656.62480523919|-656.62480523919|-656.62480523919|-656.62480523919||-656.62480523919|-656.62480523919|-656.62480523919|-656.62480523919|-657.60477424038||-662.77588200732|-662.77588200732|-673.97930574598|-682.75006071927||-684.25009798343|-686.7429052554|-686.7429052554|-686.82044292398|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763|626.52233838763||626.52233838763|626.52233838763|626.52233838763|608.66984335279|597.37287485705|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|580.23192165521|576.4010182291|574.73308869531|571.98155119598|571.98155119598|565.17781472405|563.81452883836|551.98224829696|540.13137519649|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839||539.41547004839|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE||9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|8.9088067597265|8.2476190887579|8.2476190887579|8.2476190887579|8.2476190887579|8.2476190887579|8.2476190887579|8.012910613604|7.5407331885978|7.3955371580836|7.3626997512943||7.3626997512943|7.0646666467594|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807||6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.3478294293022|6.0619286730914|6.0619286730914|6.0619286730914|5.920368874886|5.920368874886|-7.0245902926631|-7.2517669367467|-7.5247408734069|-7.6680454265525||-8.1683834671368|-8.2443150546142|-8.5889612067616|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-9.1483071958261|7.2868178012941|7.2868178012941|7.2868178012941|7.2868178012941|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931||-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-9.816246296168|-9.8928966978458|-9.8928966978458|-10.041551481714|-10.816445813168|-10.937162012511|-11.040179935488|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.503104948537|-11.755641298154|-11.755641298154|-11.755641298154|-11.755641298154|-12.073049293224|10.199808730771|10.199808730771|10.199808730771|10.199808730771|10.199808730771|10.199808730771|10.199808730771|10.141509469007|9.8930108101887||9.8270298138522|9.8270298138522|9.8270298138522|9.8270298138522|9.6722557429101|9.2005007153708|9.2005007153708|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626||-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626||-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626|-10.56971052626||-10.56971052626|-10.56971052626|-10.78301173823|-10.786124193855||-10.887360056449|-10.998733794479|-11.14248194936|-11.286646421785|-11.562712025783|-11.562712025783|-11.858291069823|-12.554768050332|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835||-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-12.947513674835|-13.10834868654|-13.583164726191|11.783560145868|11.783560145868|11.783560145868|11.783560145868|11.783560145868|11.783560145868|-13.54993304834|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.597761449404|12.01667935008|11.796917243734|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.512454841995|11.512454841995|11.512454841995|11.400783007303|11.124176846805|11.124176846805|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.557104543196|-12.948987335024|-12.948987335024|-13.411375410091|-13.670972169252|-14.0160801817||12.57038850686|12.57038850686|12.57038850686|12.57038850686|-13.918745764901|-13.918745764901|-13.918745764901|-13.918745764901|-13.918745764901|-14.04914640989|-14.04914640989
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||131.9288718423|131.9288718423|131.9288718423|-144.922477733|-144.922477733|-144.922477733|-144.922477733|-144.922477733|-144.922477733|-145.21045290921|-145.21045290921|-145.21045290921|-145.21045290921|-145.21045290921|-147.02827070934|-147.02827070934|-147.08672086377|-147.08672086377|-148.00999322022|135.26076148365||135.26076148365|135.26076148365|135.26076148365|135.26076148365|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409||-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-146.0625980053|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298||135.44770823578|135.44770823578|135.44770823578|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|133.78950414611|131.70945050929|130.15790253773|130.15790253773|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126||-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-144.53510768137|-144.53510768137|-151.9363943066|139.11021471816|139.11021471816|139.11021471816|137.64523369292|136.15779519351|136.15779519351|135.53310505849|134.6884557616|133.66934181709|131.30804010697|131.30804010697|129.65706656091|129.65706656091|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|123.47615726146|123.3696558943|123.3696558943|123.3696558943|123.3696558943|122.72402053306|-133.22446391306|-133.22446391306|-133.22446391306||-133.22446391306|-133.22446391306|-133.22446391306|-133.22446391306|-133.22446391306|-133.22446391306|-134.75712061765|-134.75712061765|-135.3813791496|-135.3813791496|-136.62403342265|-137.52096782518|-137.52096782518|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426||-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426||-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426||-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426||-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-137.78567722426|-139.86936683772|128.85875098943|128.85875098943|127.28544863566|127.28544863566|127.28544863566|127.28544863566||127.28544863566|126.89003644|126.89003644|126.14789205139|126.04037039448|126.04037039448|123.59482937576|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-134.50965601785|-134.8479519617|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|126.42006216876|126.15617360927|126.03520022341|125.30415313452|124.31007774902|120.03953391791|118.62337357999|117.67846867774|116.5871903867|115.28212797027|115.28212797027|115.28212797027|114.982362343|113.81762565631|113.4268093535|112.09834082881|112.09834082881|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334||111.54163133334|111.18236755476|111.08882047052|111.08882047052|110.8570228298|110.38058341427|109.75932961095|109.75932961095|109.75932961095|109.75932961095|109.75932961095
00850|20803|/equities/calgon-carbon-corp|R1000VALUE||-4.4373231358091|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405||-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.6170213266574|3.9933345477939||3.9933345477939|3.9933345477939|3.9933345477939|3.9933345477939|3.9933345477939|3.9933345477939|3.9319225320552|3.9319225320552|3.9022501556635|3.9022501556635|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493||3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8242141935505|3.8242141935505|3.7091269463607|3.6552338350979|3.6552338350979|3.6552338350979|3.6552338350979|3.6458432927361|3.5872146304703|3.5867774025717|3.5867774025717|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533||-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-4.1412398550576|-4.4069333179865|-4.4897436758337|-4.4897436758337|-4.4897436758337|-4.6247150523197|-4.6450806584784|-4.6450806584784|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7383947918375|-4.8338191082784|-4.8338191082784|-4.8338191082784|-4.8338191082784|-4.8338191082784|-4.9476878963916|-5.0885420467025|-5.1744912890997|-5.2609107251801|-5.2609107251801|-5.2609107251801|-5.3585574627445|-5.3585574627445|-5.3585574627445|-5.3585574627445|-5.3585574627445||-5.3585574627445|-5.3585574627445|-5.3585574627445|-5.4778416422258|-5.5512129495818|-5.6407923378633|-5.6981025181531|5.0552462151423|5.0552462151423|5.0552462151423|5.0552462151423|5.0552462151423|5.0552462151423|5.0552462151423|4.9784681323253|-5.5943198019798|-5.5943198019798|-5.5943198019798|-5.5943198019798||-5.5943198019798|-5.5943198019798|-5.5943198019798|-5.5943198019798|-5.6125776033198|-5.6267529042335||-5.6294477021001|-5.6500264272019|-5.6500264272019|-5.6500264272019|-5.6500264272019||-5.6500264272019|-5.6500264272019|-5.6500264272019|-5.6500264272019||-5.6500264272019|-5.6582085964345|-5.6582085964345|-5.6582085964345|-5.8501706771126|-5.8501706771126|-5.8501706771126|-5.8501706771126|5.1140923580225|5.1140923580225|5.1140923580225|5.1140923580225|5.1140923580225|5.0942693640452|5.0502991068873|5.0398054285443|5.0398054285443|4.9909168529948||4.9265744739594|4.860709105723|4.860709105723|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.5529020282357|-5.5529020282357|-5.5529020282357|-5.5529020282357|-5.6843746473093|-5.8558718948121|-6.132080001804|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.2448823221625|6.2448823221625|6.2448823221625|6.2448823221625|6.2448823221625|6.2448823221625|6.0523693305586|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259||6.0091552071259|5.9241190482785|5.9241190482785|5.9241190482785|5.8931879257283|5.7754863870499|5.6497070405612|5.6157857945374|5.5425398140937|5.4480996694598|5.2670553355784
00851|24357|/equities/watsco-inc|R1000VALUE||-481.60664138911|-484.68189606987|-484.68189606987|458.61779672473|458.61779672473|458.61779672473|458.44829636848|458.44829636848|444.01004877547|444.01004877547|442.699514712|441.55723734819|441.54946158799|441.54946158799|439.25559852822|437.93046917632|437.32663689404|433.92903604275|429.11950354848|427.64222691096||425.94608701641|424.3750382946|418.03332535934|-453.84461096805|-453.84461096805|-453.84461096805|-453.84461096805|-454.87741398568|-454.87741398568|-455.02103344329||-455.217621659|-456.14252816169|-460.70228111444|-466.6648457017|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-478.25556885412|-478.25556885412|-488.50702345824|-490.04342989244||-490.04342989244|-492.98380231105|-503.19532722061|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-514.30204523015|-519.37617384513|-519.68074763174|-521.83586589888|-525.63776543532|-525.63776543532|-525.63776543532||-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751||-494.42136802154|-494.42136802154|-494.42136802154|-494.42136802154|-494.42136802154|-499.1370438412|-504.02614687054|-504.785413298|-507.25752166575|475.61047280289|475.61047280289|475.61047280289|475.61047280289|475.61047280289|475.61047280289|475.61047280289|475.61047280289|475.61047280289|470.97663617639||458.87554942757|-493.50095578082|-493.50095578082|-493.50095578082|-493.50095578082|-493.50095578082||-495.94550642313|-500.09000496668|-504.45783216384|-504.45783216384|-504.45783216384||-504.45783216384|-504.45783216384|-511.08730551299|-517.46761159429||-517.95493558612|-517.95493558612|-520.38665023078|-522.26513518481|-533.96738009087|-538.22734954216|-541.83207328957|-543.54175237198|-547.41805324046|-554.17482780488|-554.17482780488|-561.66430277923|-561.66430277923|-567.36176464402|525.52716513526|525.52716513526|525.52716513526|525.52716513526||525.52716513526|525.52716513526|525.52716513526|511.76297156956|505.73771087946|505.73771087946|505.73771087946|505.73771087946|505.73771087946|505.73771087946|505.73771087946|501.27273593812|500.36027056275|492.06977151829|485.2342164141|477.38133590553|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|466.30808181733|465.53033532003|463.65202256154|461.94483986547|461.94483986547|458.1679988046|458.1679988046|446.23223655969|-485.11797706993|-485.11797706993|-485.11797706993|-485.11797706993|-485.11797706993|-485.11797706993|-486.49603517753|-489.27180585046|-502.53201215232||-502.53201215232|-502.96946459308|-503.94914468675|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301
00852|39217|/equities/american-financial-group|R1000VALUE||121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|120.99319607452|120.99319607452|120.99319607452|120.51224616117|120.51224616117|120.51224616117|120.51224616117|120.20863449508|120.20863449508|120.05188884221|120.05188884221|120.05188884221||120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221||120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221||120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693||-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-133.89512896756|124.19280531107|124.19280531107|123.71811402836|123.51984271516|122.80400106101|121.8057956184|121.8057956184|120.35226900986|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.02567203343|120.02567203343|120.02567203343|120.02567203343|-127.84787879591|-127.84787879591|-127.84787879591|-127.84787879591|-127.84787879591|-127.84787879591|-128.44319805177|-129.86160791221|-131.54956370264||-132.33840572469|-133.21267331565|-134.58838243976|-135.65198571611|-135.65198571611|-136.37665237242|-136.98656149765|-139.50117652571|131.2476547981|131.2476547981|131.2476547981|131.2476547981|130.36480919823|130.36480919823|129.10506584363|129.10396784207|129.10396784207|129.10396784207|129.10396784207||129.10396784207|129.10396784207|-137.13404677876|-137.13404677876|-137.13404677876|-137.13404677876||-138.63322600797|-139.55079565529|-141.31428093915|-142.68814282952|-142.94909341392||-142.94909341392|-142.94909341392|-144.52260650592|-144.97013074099||-144.97013074099|-144.97013074099|-144.97013074099|-144.97013074099|-145.03212294246|-146.55855914912|-147.88137482814|-147.88137482814|-148.32873611896|-148.32873611896|-148.42209880053|140.43531299398|140.43531299398|140.43531299398|140.43531299398|140.43531299398|140.43531299398|140.43531299398||140.43531299398|139.32840766693|138.95102818569|136.42813590457|133.52959043107|131.7920936401|131.7920936401|131.7920936401|131.7920936401|131.7920936401|131.7920936401|130.53484935841|128.92654482614|124.56795148596|123.67800087118|121.81781285762|-129.8197426955|-129.88287238722|-132.15721087594|-132.5487516797|-132.5487516797|-132.64274919435|-133.82592156645|-134.37739174362|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.81185147909|126.65169921406|126.65169921406|126.65169921406|126.65169921406|126.65169921406|126.65169921406|126.65169921406|126.65169921406|126.57669179832|126.57669179832|126.46458639818|126.46458639818|126.42246982474|126.39612336395|126.39612336395|126.39612336395|126.39612336395|126.39612336395|126.39612336395|124.23320330776|124.23083626866|124.23083626866|124.23083626866||123.45920029878|122.81171249019|122.76346912058|-128.4979796575|-128.4979796575|-128.4979796575|-128.4979796575|-128.4979796575|-128.4979796575|-128.4979796575|-128.4979796575
00853|254|/equities/alcoa|R1000VALUE||-32.087054083706|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126||28.378532879126|27.990591888706|26.926492140337|26.428523131092|26.428523131092|26.428523131092|26.185398751071|26.185398751071|26.185398751071|26.185398751071||26.185398751071|26.185398751071|26.185398751071|26.185398751071|26.185398751071|26.185398751071|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604||26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|25.213527115522|-28.123192156787|-28.123192156787|-28.123192156787|-28.123192156787|-28.664102807569|-28.724129651599|-28.724129651599|-28.724129651599|-28.724129651599|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901||-30.088485124828|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.767201814295|-30.807780487936|-33.185033091352|-34.229938589232|-34.229938589232|-34.229938589232|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-36.955687134657|-36.955687134657|-37.93437363615|-38.473194938129|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124||-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-38.583370221124|-39.157729321527|-39.157729321527|-39.157729321527|-39.267800628926|-39.694126014059|-39.694126014059|-39.694126014059|-39.694126014059|-39.694126014059||-39.694126014059|-39.694126014059|-39.694126014059|-39.694126014059|-39.694126014059|-39.694126014059||-39.694126014059|-40.744384176134|-40.744384176134|-40.996359488036|-41.323195909475||-41.323195909475|-41.323195909475|-41.987441035348|-42.256737268477||-42.256737268477|-42.256737268477|-42.256737268477|-42.256737268477|-42.875844647007|-42.875844647007|-43.473715969277|-43.971351831437|-44.615668209924|-45.168520724921|-46.764467650154|-48.374808100392|-48.374808100392|42.937628936128|42.937628936128|42.937628936128|42.937628936128|42.937628936128||42.937628936128|42.937628936128|42.250421523338|41.482616564969|41.482616564969|41.032909337392|-45.720876277485|-45.720876277485|-45.720876277485|-45.720876277485|-45.720876277485|-46.549863352818|41.659548874524|41.659548874524|41.659548874524|39.608386485473|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.128465023094|38.128465023094|38.128465023094|38.128465023094|37.441071340832|37.080634670559|36.672928259443|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|34.827302054299|32.928971889742|32.928971889742|31.279364927653|31.279364927653|31.279364927653|30.789851886302|30.653522034082|30.653522034082|28.68863563581|-32.062110680507|-32.062110680507|-32.062110680507|-32.579566816673|-33.210163597912|-34.318293364677|-34.446688808818|-34.446688808818||31.252422638857|31.252422638857|31.252422638857|31.252422638857|31.252422638857|30.527275038009|30.527275038009|30.527275038009|30.527275038009|29.484194596879|-32.596788186743
00854|41235|/equities/rexford-inl-rty|R1000VALUE||34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964||34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.497708890695|34.497708890695||34.497708890695|34.497708890695|34.497708890695|34.497708890695|34.497708890695|34.497708890695|34.41717486675|34.05547285406|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368||-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368||-37.553035701048|-37.553035701048|-37.553035701048|-37.553035701048|-37.553035701048|-37.771495728743|-37.771495728743|-37.813883469118|-37.82931483853|-38.537292094894|-40.907308997786|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.548924579736|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914||38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.36746897914|38.218575321061|37.456194809656|36.797523579456|36.797523579456|36.788082212715||-40.063258120131|-40.063258120131|-40.063258120131|-40.063258120131|-40.063258120131|-40.063258120131||-40.764174722645|-41.275194592176|-41.275194592176|-41.275194592176|-41.275194592176||-41.275194592176|-41.275194592176|-41.340793415839|-41.340793415839||-41.340793415839|-41.340793415839|-41.37143537395|-41.518262882948|-42.583905136055|-43.256218723507|-43.256218723507|-43.256218723507|-43.256218723507|-43.256218723507|-43.256218723507|-43.256218723507|-43.256218723507|-43.548354047372|-44.404281715369|-44.609939728467|-44.609939728467|-44.609939728467||-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.874654940199|-45.266284707995|-46.038377142507|-46.038377142507|-46.115417640031|-46.168316558965|-46.168316558965|-46.168316558965|-46.292660081792|-46.677344574319|-47.113942092568|-47.113942092568|-47.344378941489|-47.454865872014|-48.274368844225|-48.274368844225|-48.274368844225|-48.928187248656|-49.534931683484|-50.6115891403|45.984348954187|-49.305532039792|-49.305532039792|-49.305532039792|-49.305532039792|-49.551146999101|-50.074052297518|-50.520337276376|-51.450652419104|-51.490167523506|-51.819076433317|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.861948097865|49.656648791365|49.656648791365|49.656648791365||49.656648791365|49.656648791365|49.656648791365|49.656648791365|49.656648791365|49.060720192649|48.55607852589|48.248421347261|48.093799445498|47.619778789268|47.051409776786
00855|20451|/equities/knight-transportation-inc|R1000VALUE||-45.833331520133|-46.313704418665|-47.135781949897|-48.269756840489|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|43.413571289179|43.413571289179|43.413571289179||43.413571289179|42.377303153274|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952||-46.646627111807|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876||-46.730895979876|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139||-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-46.849516847091|-47.185166626415|-47.185166626415|-47.185166626415|-48.041850069321|-48.308226336021|-48.308226336021|-48.308226336021|-48.308226336021|-48.308226336021|-49.481364502927|-50.458737760142|-51.17785147362|-51.17785147362|-51.17785147362|-51.18900106939|-51.316667541225|-51.9179638584|-52.231347265016|-52.400942261761|-52.764312288577|-52.764312288577|-53.047010975209|-53.675490566852|-53.675490566852|-53.675490566852|-54.688597734036|-54.688597734036|-56.005665098364|-56.110736938246|-56.602486817845|-57.051652714951|-57.921405844902||-57.921405844902|-57.921405844902|-57.921405844902|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|54.076428635597|-56.498975872462|-56.498975872462||-56.498975872462|-56.498975872462|-56.498975872462|-56.498975872462|-56.498975872462|-56.498975872462||-56.498975872462|-56.498975872462|-56.498975872462|-56.498975872462|-56.498975872462||-56.498975872462|-56.498975872462|-56.498975872462|-56.498975872462||-56.498975872462|-56.498975872462|-56.498975872462|-57.251331885065|-57.763259445523|-58.117676561513|-59.031420620988|55.000254122375|55.000254122375|55.000254122375|55.000254122375|55.000254122375|55.000254122375|55.000254122375|55.000254122375|55.000254122375|55.000254122375|55.000254122375||55.000254122375|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|53.139465141961|53.139465141961|52.541629156216|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|50.260528053595|50.260528053595|50.260528053595|50.260528053595|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288||49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271
00856|39189|/equities/amdocs|R1000VALUE||-88.90596336058|-90.012733710377|-90.335815708471|-90.702847684569|-91.416498410643|-92.050002879502|-92.91213684096|-92.91213684096|-92.91213684096|-92.91213684096|-93.026502338451|-93.026502338451|-93.026502338451|-93.026502338451|-93.026502338451|-93.355835083902|-95.116483613054|89.602761315165|89.602761315165|89.602761315165||89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165||89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.421289071836|89.124374823877|88.50063838463|87.836670270903|87.836670270903|87.836670270903|87.137132820535|87.00837104765|87.00837104765|87.00837104765|87.00837104765|86.993193816779||86.586595464191|86.586595464191|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|85.55211679698|85.497071607918|84.118721599944|84.083131387904|83.756259471261|83.60306584182|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703||-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-91.517884921625|86.648132545197|86.648132545197|86.648132545197|86.648132545197|86.648132545197|86.648132545197|85.811814447734|85.486462430263|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|84.520185727844|83.85802230904||83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.85802230904|83.132325491083|-87.202674546807|-87.202674546807|-87.202674546807|-87.202674546807|-87.202674546807|-87.202674546807|-87.202674546807||-87.202674546807|-87.202674546807|-87.202674546807|-87.202674546807|-87.202674546807|-87.270746088656||-87.677826193341|-88.130104528709|-88.130104528709|-88.130104528709|-88.906781587089||-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089||-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089||-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-89.117812484596|-90.439793633194|-91.060329276954|-91.896580580619|-91.896580580619|89.610471429928|89.387660651851|89.141482942025|88.218870393348|88.066523066176|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|86.61504149464|85.899746948119|85.860832061631|85.159257931028|84.829801476928|84.829801476928|84.829801476928|84.829801476928|84.829801476928|84.829801476928|83.973665781521|83.93247482348|83.93247482348|83.93247482348|83.93247482348|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704||-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704
00857|39169|/equities/aecom-technology|R1000VALUE||111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|110.51780502605|110.51780502605|110.51780502605||110.10935287793|108.57928382378|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731||108.334242731|108.334242731|108.334242731|106.97776508956|106.88252110646|106.42530150067|106.23491106665|106.23491106665|106.21328153252|105.43447411649|105.43447411649|103.96117732914|103.5003354568|103.5003354568|103.34348758637|103.34348758637|103.34348758637||103.34348758637|103.34348758637|103.34348758637|103.34348758637|103.00609635179|102.48177601303|101.32641385888|100.08601563612|99.963352130953|99.188726132781|97.080525391268|96.09085954354|96.09085954354|96.09085954354|94.364845208832|93.945941002842|91.706223628782|89.396811576859|89.396811576859|88.935628992734|88.458873437972|87.185512197383|-97.615089737064|-97.615089737064|-97.615089737064||-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-98.653808378234|-98.653808378234|-98.653808378234|-98.653808378234|-99.920343371513|-100.68072006406|-100.68072006406|-100.68072006406|-100.68072006406|-100.68072006406|-102.26271112286|-102.26271112286|-102.26271112286|-102.26271112286|-102.26271112286|-102.26271112286|-103.79356699876|-103.86548101155|-103.86548101155|-103.86548101155|-103.86548101155|-103.86548101155|-103.91723952523|-105.04903804195|-105.04903804195|-105.04903804195|-105.04903804195|-105.04903804195|-105.04903804195|-107.06671281801|-108.85436755035|-108.85436755035|-109.51852994904||-109.51852994904|-111.23921208212|-111.23921208212|-111.23921208212|-111.23921208212|-111.23921208212|-111.23921208212|-111.23921208212|-111.23921208212|-111.23921208212|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778||-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778|-112.15590164778||-112.15590164778|-112.44252737711|-112.44252737711|-112.44252737711|-112.44252737711||-112.60611525521|-112.60611525521|-113.59717017153|-113.59717017153||-113.59717017153|-113.59717017153|-114.2057430583|-114.37466646099|-115.39305226961|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416|109.44600110416||109.14475598459|109.14475598459|109.14475598459|106.67416980669|-114.08605302742|-114.08605302742|-114.08605302742|-114.08605302742|-114.08605302742|-117.32117074255|108.10089215758|108.10089215758|108.10089215758|108.10089215758|108.10089215758|108.10089215758|103.19765376518|102.771321192|102.771321192|102.771321192|102.771321192|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.09640402125|101.88266938844|101.80847161256|101.37971277196|100.58356995007|99.331743286945|99.120856166005|99.120856166005|99.094288799631|98.670041160967|98.12226558304|98.028316799563|98.028316799563|98.028316799563|98.028316799563|98.028316799563|97.000796759307|96.599744423156|96.599744423156|95.606938688761|94.947711247875|94.206071291448|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-101.27905893064|-101.88681040579|94.15725550516|94.15725550516|94.15725550516||94.15725550516|94.15725550516|94.15725550516|93.82250589644|92.392780243413|90.825317315544|90.019185733227|89.820425350829|89.341978064491|89.341978064491|88.97664302291
00858|6446|/equities/ciena|R1000VALUE||87.169842639915|87.169842639915|85.242878506969|85.154814585923|82.625719345144|81.077460276343|80.159457510553|78.636843489101|78.081341740105|78.081341740105|78.081341740105|77.418605588777|75.126237956221|75.126237956221|74.934356925287|74.934356925287|74.934356925287|74.934356925287|74.934356925287|74.934356925287||74.934356925287|74.934356925287|74.934356925287|74.934356925287|74.086561676968|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965||-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.650982306734|-83.16109299476|-83.233991673865|-85.508876857138|77.577357759105|75.778133349325|75.778133349325|75.778133349325|75.778133349325|75.728480821082|75.502753263523||73.729703536971|73.729703536971|73.729703536971|73.57244917126|72.690958873376|72.690958873376|72.064018027705|72.064018027705|71.901968815505|70.327228601972|66.609737458273|66.326653019636|64.255727679696|63.80053083457|63.80053083457|63.80053083457|61.168920962429|57.109256823387|57.109256823387|56.056950550969|54.155499967928|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363||-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-69.023708928126|-69.023708928126|-69.023708928126|-69.023708928126|-71.735786875638|-73.940318064064|-75.158603187006|-75.158603187006|-75.158603187006|-75.158603187006|-76.583583454265|-76.583583454265|-76.583583454265|-76.899605791233|-76.899605791233|-77.161636582975|-77.161636582975|-77.161636582975|-78.926815288998|-80.177573594493|-83.806472576373|-86.014807746137|-86.014807746137|-89.243284163314|-89.243284163314|-90.631483748887|-90.631483748887|-90.631483748887|-93.109235449338|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662||-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-94.274076251662|-95.869527371367|88.954972656082|87.932190161625|85.81742925741|81.781091329517||81.781091329517|81.781091329517|81.781091329517|81.781091329517|81.781091329517|81.781091329517||81.781091329517|81.781091329517|81.781091329517|81.781091329517|81.781091329517||81.781091329517|81.781091329517|81.781091329517|81.781091329517||81.781091329517|81.781091329517|81.781091329517|81.781091329517|81.781091329517|81.781091329517|81.781091329517|80.738434284994|77.812098258148|68.457356738306|68.457356738306|68.457356738306|67.370395765544|67.313770411016|66.775022000738|-72.599396292263|-72.599396292263|-72.599396292263||-72.599396292263|-72.599396292263|-72.599396292263|-72.599396292263|-72.599396292263|-72.599396292263|-72.728775624758|-73.041135395374|66.666956173402|66.666956173402|66.666956173402|66.666956173402|66.666956173402|65.519951117284|64.133838084281|-68.744468752983|-68.744468752983|-68.744468752983|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|61.766141717282|61.23369928772|61.23369928772|61.23369928772|61.23369928772|60.347444178603|58.860492523006|57.851109162975|57.851109162975|57.851109162975|57.851109162975|56.313454778116|56.212820007978|56.158088422019|53.566766023855|52.993351671674|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-58.253437577603|-58.253437577603|53.229871140225|53.229871140225||53.229871140225|53.229871140225|52.818409380412|52.818409380412|52.818409380412|51.268234077533|50.665167603768|50.665167603768|49.762406439557|49.116565168979|49.051459671262
00859|39146|/equities/ugi|R1000VALUE||35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|34.834571650114|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651||34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.68012513239|34.577360461363||34.50317862101|34.42951400153|34.42951400153|34.42951400153|34.426126346237|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.146532488718|34.028022859799|34.028022859799|34.028022859799|34.028022859799||34.028022859799|34.028022859799|34.028022859799|34.028022859799|33.41852368062|33.107138619878|32.660987626687|32.560463301735|32.560463301735|32.560463301735|32.560463301735|32.411904194175|31.572670250269|31.446301227512|31.162002516789|30.991112127351|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341||-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.694492083929|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|32.307371129818|32.307371129818|32.307371129818|32.307371129818|32.307371129818|32.307371129818|32.307371129818|31.973468557803|31.602334371574|31.602334371574|31.520926757397|31.424919017754|31.25018997612|30.782431077322|30.774367914553|30.601244407623||30.505270487433|30.248357250034|29.909285176395|29.881636899121|29.881636899121|29.881636899121|29.881636899121|29.33654074471|29.012172749757|29.005514984871|29.005514984871|29.005514984871|29.005514984871|29.005514984871|28.974738418554|28.842925932115|28.796884856959|28.669317283387|28.662573750543||28.340142391046|27.702025464199|-29.401652978518|-29.401652978518|-29.401652978518|-29.401652978518||-29.401652978518|-29.401652978518|-29.401652978518|-29.401652978518|-29.401652978518||-29.401652978518|-29.401652978518|-29.401652978518|-29.401652978518||-29.401652978518|-29.401652978518|-29.401652978518|-29.401652978518|-29.857391965233|-30.042659057337|-30.248025855707|-30.256975831511|-30.256975831511|-30.256975831511|-30.256975831511|-30.256975831511|-30.256975831511|27.963259561582|27.963259561582|27.963259561582|27.963259561582|27.963259561582||27.790673317428|26.947947464514|26.594108327813|24.506730751403|-24.782675001577|-24.782675001577|-24.782675001577|-24.782675001577|-24.782675001577|-24.782675001577|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.938415930596|-25.214073735174|-25.453415320645|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.78978802808|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.598655645079|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-25.005035002561|23.828871665737|23.828871665737|23.828871665737|23.828871665737|23.828871665737|23.617056566633||23.542946562789|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||187.2299564356|187.2299564356|181.08313200147|178.82626196562|178.82626196562|178.82626196562|178.82626196562|178.82626196562|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358||176.34530074358|176.34530074358|176.34530074358|176.34530074358|174.88310800393|170.55815767163|170.55815767163|168.99461824489|165.09791567141|163.94323309058||160.67680229736|160.57506841634|159.68285511836|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|146.75945914424|145.93544195726|145.93544195726|145.93544195726|142.35992981145||139.08679555466|138.37721052487|138.37721052487|138.37721052487|136.43630282476|136.43630282476|133.01904903315|133.01904903315|127.8475485473|124.33932141785|121.22179406539|121.22179406539|121.22179406539|121.22179406539|118.86838881636|118.86838881636|116.46198916064|105.93480384039|105.93480384039|104.22825630161|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636||-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-138.3042551238|-138.3042551238|-138.3042551238|-138.3042551238|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-149.43466902002|-153.44185161838|-160.14150429047|-161.12944370152|-163.85049646034|-165.02722398589|-167.71881067177|-167.71881067177|-167.71881067177|-177.36477620757|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007||-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-185.22969906007|-187.34411040583|164.90775912143|164.90775912143|160.50028825178|153.95032316198||147.46088265771|147.46088265771|145.67487006049|144.10819302511|141.02049479835|141.02049479835||141.02049479835|141.02049479835|141.02049479835|135.18272225451|-157.91117725755||-157.91117725755|-158.19146156737|-158.97457960584|-158.97457960584||-158.97457960584|-158.97457960584|-158.97457960584|-158.97457960584|-159.25239391833|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.93453295944||138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.56837805904|131.77930491939|125.9747002156|125.9747002156|124.09994929282|124.09994929282|124.09994929282|124.09994929282|124.09994929282|118.42717279823|116.10629605619|-133.69083363016|-133.69083363016|-133.69083363016|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|112.24076340859|106.26542656361|102.26161417894|102.26161417894|102.26161417894|102.26161417894|102.26161417894|99.129229173979|96.431301339822|89.601169409969|81.271852509422|81.244278819741|79.388037053944|76.155063567561|72.656739908238|-84.750307168278|-84.750307168278|-84.750307168278|-84.750307168278|-85.649237833325|75.352936953396|75.352936953396|75.352936953396||75.352936953396|75.009709508141|75.009709508141|75.009709508141|75.009709508141|73.785235465588|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196
00861|39289|/equities/owens-corning|R1000VALUE||-147.98777193753|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|134.25626774726|134.23167241696|134.23167241696||134.23167241696|132.62296012908|130.27655960582|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887||-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-145.73179510747|-145.73179510747|-145.73179510747|-145.73179510747||-145.73179510747|-147.9481001818|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997||-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-154.06158772356|-154.74578045402|-154.74578045402|-154.74578045402|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-159.40623976336|-160.97165644551|-161.55259641405|-161.55259641405|-161.55259641405|-168.84177243705|-169.38529880837|-170.15255046768|-174.08894259051|-178.14387582756|-179.06261437708|-183.54764719334|-186.42866442299|-187.76407795589|-189.02691759504||-189.02691759504|-189.02691759504|-189.02691759504|177.28407469719|177.28407469719|177.28407469719|177.28407469719|177.28407469719|177.28407469719|177.28407469719|177.28407469719|177.28407469719|177.28407469719|177.28407469719|176.02448557065|176.02448557065|176.02448557065|174.56553542002|173.53004335678||169.1805983044|-180.04170908411|-180.04170908411|-180.04170908411|-180.04170908411|-182.04383108891||-182.04383108891|-182.14466727499|-182.14466727499|-182.14466727499|-182.14466727499||-182.14466727499|-182.14466727499|-184.61352478932|-184.93851151818||-184.93851151818|-185.4729256669|-186.30630334652|-188.62645545311|-196.10105869844|-197.91173270096|-202.77304440461|-205.5050479143|193.08773918916|193.08773918916|193.08773918916|193.08773918916|193.08773918916|193.08773918916|193.08773918916|193.08773918916|193.08773918916|193.08773918916||193.08773918916|193.08773918916|193.08773918916|185.6147066837|180.72362632282|179.60663569702|179.60663569702|179.60663569702|179.60663569702|179.60663569702|177.78562210151|176.38854471926|176.38854471926|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|173.39782742521|173.12035824481|172.20651072069|167.56056953585|167.44768157041|167.44768157041|167.44768157041|166.77742613726|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|159.93554346394|156.52338284731|-170.70344109043|-170.70344109043|-170.70344109043|-170.70344109043|-170.70344109043|-171.69660721338|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135||-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135
00862|32537|/equities/carlyle-group|R1000VALUE||58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|57.822289165416|57.085989723116|56.282764816184|55.937518461128|55.937518461128|55.713075169347|54.459526813054|54.175953659044|54.175953659044|54.175953659044|53.507171613889|53.375129045069|52.09716491017|51.071017575631|50.782795297183||50.650410929297|49.018179035821|47.783683035814|47.368250553302|47.004998622661|45.799497218402|44.897998169034|44.230497707889|43.531370389164|43.531370389164||43.531370389164|43.531370389164|43.531370389164|43.531370389164|43.531370389164|43.531370389164|43.035136580136|42.964362859358|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139||42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|41.73494941943|41.683224913733|41.075826694852|40.459301898088|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692||-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.420301311493|-48.683669056362|-50.723521088965|-51.301133314114|-52.120148940596|-54.022501495354|-54.022501495354|-54.022501495354|-54.022501495354|-54.022501495354|-54.220697790521|-54.220697790521|-54.220697790521|-54.220697790521|-54.220697790521||-54.220697790521|-54.220697790521|-54.220697790521|-55.007443116923|-56.640494318825|-56.809956045446|-56.809956045446|-56.809956045446|-57.704951890638|53.17026316748|53.17026316748|53.17026316748|53.17026316748|53.17026316748|53.17026316748|53.17026316748|52.818626903008|52.514584566167|52.138706022955||50.912646406731|-54.438120266873|-54.438120266873|-54.438120266873|-54.438120266873|-54.438120266873||-54.438120266873|-54.438120266873|-54.438120266873|-54.438120266873|-54.438120266873||-54.438120266873|-54.438120266873|-54.438120266873|-54.438120266873||-54.438120266873|-54.438120266873|-54.438120266873|-54.438120266873|-54.840330793875|50.023133355592|50.023133355592|50.023133355592|50.023133355592|50.023133355592|50.012772032633|50.012772032633|50.012772032633|50.012772032633|50.012772032633|50.012772032633|50.012772032633|50.012772032633||50.012772032633|50.012772032633|50.012772032633|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|46.888744541868|46.045960740761|45.062731562407|44.590258079935|43.835843463925|43.272047250566|43.201333672336|43.201333672336|43.201333672336|42.448369616194|40.300688021628|40.222749915276|40.222749915276|40.222749915276|40.222749915276|40.089121608957|40.089121608957|40.089121608957|40.089121608957|40.089121608957|40.077356105628|38.748175892104|38.60602875205|37.248642184692|-40.697308571145|-40.697308571145|-40.697308571145|-40.864145222767|-40.864145222767|-41.353218863919|-41.696907492164|-41.742676703668|-42.777973564175||-43.419414740699|-43.772924571231|-43.772924571231|-43.772924571231|-44.0715810513|-44.08695410793|-44.08695410793|-44.522727532574|-45.029319473471|-45.029319473471|-45.029319473471
00863|39302|/equities/sensata-technologies-holding|R1000VALUE||-32.914114604645|30.410311638765|30.410311638765|30.410311638765|30.410311638765|30.261370394527|30.261370394527|30.261370394527|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.624558513742|29.603798030474|29.603798030474||29.603798030474|28.903663872191|27.974648421019|27.708797712028|27.583664861983|27.474627035267|26.862918872973|26.596266026123|26.302792166371|26.302792166371||26.302792166371|26.302792166371|26.302792166371|26.302792166371|26.302792166371|26.302792166371|25.78754753393|25.416995835768|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927||24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.16823266436|22.034702655225|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869||-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-25.871162104881|-27.117446575975|-27.117446575975|-27.269107247299|-28.369563739505|-29.313959299421|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|27.246858872982|27.246858872982|27.246858872982|27.246858872982|27.246858872982|27.246858872982|27.246858872982|27.246858872982|26.910147655906|26.668609077072||26.334565831926|25.671184117823|24.322981153626|-27.878376777418|-27.878376777418|-27.878376777418|-28.047917692139|-28.177685993992|-28.328540133197|-28.332545067159|-29.489772347706|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229||-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229||-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229|-29.541813059229||-29.541813059229|-29.541813059229|-30.017768720402|-30.017768720402||-30.017768720402|-30.182242768356|-30.372769878252|-30.942521887734|-31.898358483794|-32.334842518174|-32.890936033818|30.260789244697|30.260789244697|30.260789244697|30.260789244697|30.260789244697|30.260789244697|30.260789244697|30.260789244697|30.260789244697|30.260789244697|30.260789244697||30.260789244697|30.260789244697|30.260789244697|-33.296373316626|-33.296373316626|-33.324581619745|-33.782617565267|-34.363185878454|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-36.66620704588|-36.970675065083|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.071194652595|-37.39966053861|-37.895177893038|-38.760752841494|-38.967504683094|-39.158935635939|-39.158935635939||-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939
00864|8266|/equities/first-horizon-ntl|R1000VALUE||21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.075794492627|21.075794492627|21.075794492627|20.981659966812|20.981659966812|20.848233627065|20.809236308029|20.809236308029|20.809236308029|20.809236308029|20.809236308029|20.809236308029|20.795262941708|20.698070138682|20.676968567152||20.676968567152|20.380798649544|20.064776552777|20.030307492791|19.77853595899|19.351356423414|-20.474060965741|-20.474060965741|-20.474060965741|-20.474060965741||-20.474060965741|-20.474060965741|-20.474060965741|-20.474060965741|19.168400423821|19.168400423821|19.168400423821|19.168400423821|19.000445517231|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357||18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.78355378662|18.613576212469|18.613576212469|17.545385350721|17.414594215306|16.992300726793|16.992300726793|16.992300726793|16.657000888081|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691||-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-20.285229871801|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-21.017905048797|-21.40794849867|-21.783832025465|-22.078702555693|-22.309015229534|-22.309015229534|-22.309015229534|-22.309015229534|-22.309015229534|-22.321128265936|20.750266380842|20.750266380842|20.750266380842|20.750266380842||20.734184180957|20.685814694688|20.685814694688|20.682015026196|20.662056614568|20.662056614568|20.625618380098|20.327187384259|20.327187384259|20.327187384259|20.327187384259|20.276040859897|19.964212227618|19.953277028187|19.953277028187|19.953277028187|19.953277028187|19.953277028187|19.953277028187||19.870428054072|19.870428054072|19.870428054072|-20.876119929531|-20.876119929531|-20.876119929531||-20.876119929531|-20.876119929531|-20.876119929531|-20.876119929531|-20.876119929531||-20.876119929531|-20.876119929531|-20.876119929531|-20.876119929531||-20.876119929531|-20.876119929531|-20.876119929531|-20.876119929531|-21.115133636504|-21.326259367234|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942|20.087915005942||20.087915005942|20.087915005942|20.087915005942|19.252128564274|19.107213161773|19.107213161773|19.107213161773|19.107213161773|18.889404030184|18.790382974359|18.790382974359|18.787603057722|18.787603057722|18.297719253556|18.297719253556|18.21302145218|16.548164815758|16.548164815758|16.548164815758|16.548164815758|16.548164815758|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|15.953100363691|15.527333860353|15.188982041627|14.975813371109|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.297412872601|-16.381714971814|-16.381714971814|-16.381714971814|-16.381714971814|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.723916083781|-16.817396783789|-16.817396783789|15.404230424439|15.404230424439|15.404230424439||15.404230424439|15.404230424439|15.404230424439|15.404230424439|15.404230424439|15.174978702901|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.278160605227|63.278160605227|63.278160605227|63.113511970081|-69.789154030421|-69.789154030421|-69.789154030421||-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-70.570170483698|-72.056295908943|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-73.378822582365|-73.378822582365|-73.378822582365|-73.378822582365|-73.378822582365|-73.378822582365|69.457707290851|69.457707290851|69.457707290851|69.049122143606|69.049122143606|69.049122143606|69.049122143606|69.049122143606|69.004885706307|69.004885706307|69.004885706307|69.004885706307|68.63078594723|68.63078594723|68.346776120295|67.654010487929|67.654010487929||67.654010487929|67.654010487929|67.654010487929|67.654010487929|67.654010487929|67.654010487929|67.654010487929|67.654010487929|65.938184338085|65.938184338085|65.938184338085|65.938184338085|65.938184338085|65.938184338085|65.938184338085|65.408539221543|64.922816830496|64.864989882168|64.864989882168||-67.893548311413|-67.893548311413|-67.893548311413|-67.893548311413|-67.893548311413|-67.893548311413||-67.893548311413|-67.893548311413|-67.893548311413|-67.893548311413|-67.910594274012||-67.910594274012|-67.948155404691|-68.580564280039|-68.580564280039||-68.580564280039|-68.580564280039|-68.870117580103|-69.442908405382|-70.389900974784|-71.185442611414|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665|67.148733520665||66.827802012048|66.827802012048|66.827802012048|65.265887920152|64.948212614866|64.383208383171|64.383208383171|64.383208383171|64.383208383171|64.383208383171|64.383208383171|64.383208383171|64.211343037915|63.539552940077|63.485054719389|62.855620847742|61.926797110284|61.905903293518|61.496758410034|61.353259771728|61.112909761326|61.112909761326|61.112909761326|61.112909761326|61.112909761326|61.112909761326|61.112909761326|61.112909761326|61.112909761326|61.112909761326|61.081292540119|60.782998833706|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.91977194756|59.55999606417|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466|59.162020159466||59.162020159466|58.446976397548|58.023967710262|58.023967710262|58.023967710262|57.321198321189|56.582620655856|56.582620655856|56.582620655856|56.582620655856|56.582620655856
00866|8202|/equities/itt-corp|R1000VALUE||153.92388614829|153.92388614829|153.92388614829|153.92388614829|153.46598396495|152.23970328653|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643||152.02417722643|150.76686653495|149.94290949901|149.79590177046|149.79590177046|148.23267226205|147.4951910971|146.16632408548|145.51012117866|145.51012117866||145.51012117866|145.51012117866|145.51012117866|144.70928851132|144.70928851132|144.70928851132|144.70928851132|144.70928851132|143.8058773783|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425||143.36300894425|143.36300894425|143.36300894425|143.36300894425|141.64446096074|141.22787634147|140.24070915925|139.80384429017|139.72794154528|137.2863706311|131.50707813991|130.73842320722|129.15256393448|129.15256393448|128.21118554027|127.67076120278|122.95462697871|122.95462697871|122.95462697871|122.95462697871|122.74014678407|119.04404211495|118.10422505774|112.86774433363|-129.61913190864||-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-138.4345886021|-139.14277279758|-139.14277279758|-139.14277279758|-142.5269251177|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-145.92412206091|-145.92412206091|-145.92412206091|-145.92412206091|-145.92412206091|-145.92412206091|-145.92412206091|-150.41138182057|-150.41138182057|-151.67977626874|-151.67977626874|-151.67977626874|-152.90979711826|-154.42097123783|143.91540816223|143.91540816223|143.91540816223||143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.91540816223|143.83544479913||142.01050076558|137.82759989714|-148.37905350341|-148.37905350341|-148.37905350341|-148.64616733805||-150.64462657786|-150.83663444739|-150.83663444739|-150.83663444739|-150.83663444739||-150.83663444739|-150.83663444739|-152.86853616193|-152.86853616193||-152.86853616193|-152.86853616193|-154.03115736064|-154.38683961295|-156.65634699291|-158.78399245414|-159.70184541819|-159.70184541819|150.79482167127|150.79482167127|150.79482167127|150.79482167127|150.79482167127|150.79482167127|150.79482167127|150.79482167127|150.79482167127|150.79482167127||150.79482167127|150.79482167127|150.79482167127|148.15591232382|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|143.6328596519|142.4909479802|141.99605334524|-149.93869542188|-149.93869542188|-150.60855430041|-151.55979648658|-151.55979648658|-151.55979648658|-151.55979648658|-151.55979648658|-151.55979648658|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.67668434193|142.04298629816|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.32203138478|139.09827082033|137.37252343887|135.74725165626|134.33750041613|133.65055978176|130.98367200822|128.3685197403|-139.11340746525|-139.11340746525|-139.11340746525|-139.11340746525|-139.61454418121|-139.61454418121|-139.91949577263|129.59629176389|129.59629176389|129.59629176389||129.59629176389|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.885827205838|21.885827205838|21.885827205838|21.885827205838|21.885827205838||21.885827205838|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.015906914235|-22.869322152198|-22.869322152198
00868|1173555|/equities/organon-co|R1000VALUE||-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809||-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809||-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809||-10.310451834809|-10.393279969042|-10.423088960455|-10.423365889066|-10.423365889066|-10.423365889066|-10.423365889066|-10.423365889066|-10.868084123922|-11.320271680965|-11.404746159595|-11.496054453181|-11.496054453181|-11.496054453181|-11.768949025789|-12.199387967497|-12.912708639999|11.004490455102|10.745822200192|-12.954504935602|-12.954504935602|-12.954504935602|-12.954504935602|-12.954504935602|-12.954504935602||-13.248338876675|-13.309215106909|-13.569772656698|-13.925429112552|-13.925429112552|-14.507690120183|-14.507690120183|-14.601322412979|-14.834246741943|-15.603052257622|-15.935690883292|-15.935690883292|-15.935690883292|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668||14.216270662668|14.216270662668|-16.237408240487|-16.237408240487|-16.237408240487|-16.237408240487|14.774990968136|14.774990968136|14.774990968136|14.774990968136|14.774990968136|14.774990968136|14.774990968136|14.774990968136|14.646569422032|14.646569422032|14.577910506224|14.419835883369|14.419835883369||14.419835883369|14.379643826478|-16.033240468501|-16.033240468501|-16.033240468501|-16.033240468501||-16.033240468501|-16.033240468501|-16.033240468501|-16.033240468501|-16.033240468501||-16.033240468501|-16.033240468501|-16.033240468501|-16.033240468501||-16.033240468501|-16.033240468501|-16.230574964004|-16.230574964004|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164||-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.427772939735|-16.636969553689|-16.827466314876|-17.300518055584|-17.3161644178|-17.3161644178|-17.926652856001|-17.926652856001|-18.058780982901|-18.269146116194|-18.269146116194|-19.16432937827|17.129561924526|17.129561924526|-18.265246214147|-18.265246214147|-18.265246214147|-18.265246214147|-18.274717875846|-18.386908606829|-18.488231319125|-18.761287305011|-18.761287305011|-19.003696756511|-19.207009581628|-19.207009581628|-19.207009581628|-19.207009581628|-19.207009581628|-19.382233279615|-19.470258758763|-19.567509702289|-19.873900046441|-19.990443351637|-20.299437022618|-20.510707935151|-20.84145353509|-20.906427444659|-20.906427444659|-21.234085680867|-21.513429034446|-21.567337421017|-21.806819707638|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-22.03753214997|-22.467814034024|20.235201703898|20.235201703898|20.235201703898|20.235201703898||20.235201703898|20.235201703898|20.235201703898|20.235201703898|20.235201703898|19.257168411537|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013
00869|48388|/equities/aramark-holdings|R1000VALUE||42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.199586099136|40.974537736562|40.670598434505|40.468503088695|40.468503088695||40.468503088695|40.269399531398|40.109908509821|39.725176096592|39.606584602632|39.368705385303|38.835785778999|38.351151263978|38.093923497658|38.093923497658||38.093923497658|38.093923497658|38.093923497658|37.815472417917|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.669268251635|37.669268251635|37.616409117621|37.401009249071|36.790129241587||36.790129241587|36.790129241587|36.790129241587|36.790129241587|36.340144220591|35.89204028997|35.89204028997|35.89204028997|35.89204028997|35.724489465391|34.965049114536|34.965049114536|34.350608762448|31.845675928003|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471||-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-35.537662671617|-37.005459863401|-37.017388956084|-37.017388956084|-37.017388956084|-37.017388956084|-37.295988551261|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.566678924907|-38.1035346141|-38.310592345677|-38.564547305065|-38.573267330306|-38.573267330306|-38.605294719424|-39.247505077869|-39.247505077869|-39.247505077869|-39.247505077869|-39.247505077869|-39.247505077869|-39.247505077869|-39.343895048069|-39.61071723718|-39.978574368893||37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329|37.280533297329||37.280533297329|37.047815622521|36.813683101018|-38.816409797352|-38.816409797352|-38.816409797352||-38.816409797352|-38.816409797352|-39.349335116713|-39.349335116713|-39.586485777265||-39.64417788468|-39.64417788468|-39.952995523531|-39.952995523531||-40.197494119095|-40.317216442346|-40.678017455471|-40.778352982614|-41.278447317651|-42.031053304198|39.073645870006|39.073645870006|39.073645870006|39.073645870006|39.073645870006|39.073645870006|39.073645870006|38.975241047947|38.975241047947|38.975241047947|38.975241047947|38.975241047947||38.975241047947|38.975241047947|38.348323776555|37.238416197379|36.347685604714|-40.011174613391|-40.011174613391|-40.011174613391|-40.011174613391|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|36.96187956341|36.51931150763|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.172452339563|36.172452339563|35.91565766272|35.880732694567|35.867481195596|35.291644162234|35.239049984677|34.710555249358|34.710555249358|34.52266728572|34.52266728572|34.507632543555||34.429312496175|34.160347387514|33.848162144778|33.459626800879|33.449876046308|33.449876046308|33.321251366015|33.22461915032|33.22461915032|33.22461915032|32.986799081342
00870|16200|/equities/gentex-corp|R1000VALUE||25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.657095595239|25.392050924167|22.280680220638|22.280680220638|21.826867890926|21.81818646918|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118||21.776439486118|21.526044115062|20.971716069111|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637||-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.70551507296|-22.70551507296|-22.720572231233|-22.992580464615|-23.080088883786|-23.100388613787|-23.100388613787||-23.100388613787|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.485651504977|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782||-23.720181092301|-23.720181092301|-23.720181092301|-23.770408900038|-23.770408900038|-23.875303334845|-23.875303334845|-23.875303334845|-24.137004608195|-24.188616481402|-24.814573092569|-24.960422636372|-24.960422636372|-24.960422636372|-25.375470083403|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-26.004839473567|-26.107976654725|-26.117986391603|-26.240262030031|23.868981300687|23.868981300687|23.868981300687|-25.664673341192|-25.664673341192|-25.664673341192|-25.664673341192|-25.982137164449|-26.020151731013|-26.106558292706|-26.199508527472|-26.222870783985|-26.222870783985|-26.290124103957|-26.305637648297|-26.437885723233|-26.437885723233||-26.503761567142|-26.504180790613|-26.676311468228|-26.890345651953|-27.207605873047|-27.26234047777|-27.792822656438|-27.827112592686|-27.827112592686|-27.827112592686|-28.513736739676|-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425||-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425|-28.558775681425||-29.00141776289|-29.718519032944|-29.780825489525|-29.780825489525|-30.204528457328||-30.43780987175|-30.493122020382|-30.95641101979|-30.95641101979||-30.95641101979|-31.078512659589|-31.271125465543|-31.408193965654|29.13772158023|29.13772158023|29.13772158023|29.13772158023|29.13772158023|29.13772158023|29.13772158023|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967||-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.310298103983|29.218658812504|29.065486360105|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.577551384355|-30.723167758943|-31.077408638002|-31.088230811227|29.359882255149|29.359882255149|29.359882255149|29.359882255149|29.085980516619|28.856056044066|28.856056044066|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-31.137976320757|29.765822131159|29.765822131159|29.765822131159|29.765822131159|29.765822131159||29.765822131159|29.765822131159|29.765822131159|29.765822131159|29.765822131159|29.338413563837|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053
00871|32374|/equities/united-therapeutics-corp|R1000VALUE||-303.39254747669|-303.39254747669|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662||-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-314.75054740403|-317.63515005613|-317.80665747882|-318.87986033171|-318.87986033171||-318.87986033171|-318.87986033171|-318.87986033171|-318.87986033171|-318.87986033171|-319.19152707755|-320.62337440583|303.86614556355|303.86614556355|303.86614556355|303.86614556355|297.93789868931|296.24904257037|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908||-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908||-322.24701260908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-332.02003178105|-333.58778261815|-333.58778261815|-333.58778261815|-333.58778261815|-335.86676062118|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-340.51914072668|-345.81657309114|-345.81657309114|-345.81657309114|-345.81657309114|-348.92007334563|-351.91231158412|-357.02897053997|-362.01329063089|-365.38643416996|-371.62882401805|346.2928826061|346.2928826061|346.2928826061|346.2928826061|346.2928826061|-377.39904775232||-377.39904775232|-377.39904775232|-377.39904775232|-377.39904775232|-377.39904775232|-381.09844790134|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368||-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368|-381.1401994368||-381.1401994368|-381.1401994368|-381.1401994368|-382.7512033573|-382.7512033573||-382.7512033573|-383.74198342597|-385.94219335364|-385.94219335364||-385.94219335364|-385.94219335364|-385.94219335364|-385.94219335364|-385.94219335364|-385.94219335364|-385.94219335364|-385.94219335364|-389.15854193156|-391.26366685701|-392.49485560338|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404||-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-395.09334664578|-409.32728688181|379.68745937149|379.68745937149|379.68745937149|379.68745937149|379.68745937149|370.82383960927|365.1704025715|349.10894102182|346.63160805268|-375.4176972189|-375.4176972189|-375.4176972189|-375.4176972189|-375.9824524763|-377.06550268363|349.39210959825|349.39210959825|349.39210959825|349.39210959825|349.39210959825|349.39210959825|343.45568669011|338.51855439798|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|334.64924368268|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152||334.40672006152|333.17024580132|328.90916152675|320.82864492567|320.82864492567|317.42291527367|317.42291527367|317.42291527367|314.01881027858|307.04199812854|-346.34739672788
00872|39170|/equities/arrow-electronics|R1000VALUE||-125.42513477034|-133.56139530425|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|125.52669984716|125.52669984716|125.52669984716||125.52669984716|123.95743393256|122.71271328742|122.18510752035|122.18510752035|122.18510752035|120.68828401831|120.68828401831|118.52039105795|118.52039105795||118.52039105795|118.52039105795|118.52039105795|118.52039105795|118.52039105795|118.52039105795|118.0340842925|116.9197065259|115.21856370513|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062||113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.66321439619|113.66321439619|113.66321439619|113.66321439619|113.66321439619|113.65385256735|109.3931674|108.41129716198|106.03688291022|106.03688291022|105.71987123963|105.57318550212|104.00353978588|102.45793749769|102.45793749769|102.45793749769|100.59699701688|99.175000025403|97.336666559258|92.74851616122|90.530017092246||89.541136426416|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-103.05572406698|-109.07858373776|-110.9511481671|-110.9511481671|-110.9511481671|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-112.51449804178|-113.26393615475|-113.26393615475|-113.26393615475|-113.26393615475|-113.26393615475|-113.34326714135|-115.60835105685|-115.89740301953|-115.89740301953|-115.89740301953|-115.89740301953|-115.89740301953|-115.89740301953|-115.89740301953|-115.89740301953|-115.89740301953||-115.89740301953|-115.89740301953|-115.89740301953|-117.60100265991|-118.14398740264|-118.14398740264|-118.36882414787|112.906261335|112.906261335|112.906261335|112.906261335|112.906261335|112.906261335|112.906261335|112.906261335|112.906261335|112.906261335|112.906261335|111.31362351906||-119.17874675505|-119.17874675505|-119.17874675505|-119.17874675505|-119.17874675505|-119.75169080266||-119.75169080266|-120.33234341556|-120.33234341556|-120.33234341556|-120.33234341556||-120.33234341556|-120.33234341556|-122.23538264096|114.44112830441||114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|114.44112830441|113.55646723733|113.55646723733|113.55646723733|113.55646723733|113.55646723733|-121.93046738601||-121.93046738601|-121.93046738601|-121.93046738601|-121.93046738601|-121.93046738601|-121.93046738601|-122.77009981977|-123.67049076953|-123.67049076953|-124.43888020956|-125.92903100609|-128.22614883448|-130.43960766291|-130.6089554088|-130.6089554088|-130.6089554088|-130.6089554088|-131.66939293198|-133.0393237676|-134.31591665367|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|128.49964337895|128.06238095572|127.3951508978|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|125.8417268764|124.66536810161|124.66536810161|124.66536810161|124.66536810161|124.66536810161|-131.09194770327|-131.09194770327|-131.09194770327|-131.09194770327|-131.09194770327|-131.8713291538|-133.33536660807|-134.52262642799|-135.9501435273|127.68614375208|127.68614375208|127.68614375208||127.68614375208|127.68614375208|125.95961281562|125.91809827046|125.91809827046|123.84538249126|122.70820426004|121.84078342668|121.31202325988|121.31202325988|120.02890957912
00873|20979|/equities/aptargroup-inc|R1000VALUE||-162.19767854501|154.05856478763|154.05856478763|154.05856478763|154.05856478763|154.05856478763|154.05340325117|-161.72884640839|-161.72884640839|-161.72884640839|-161.72884640839|-161.72884640839|-161.72884640839|-163.28932322558|154.51391946369|154.51391946369|154.51391946369|154.51391946369|154.51391946369|154.51391946369||153.4797715246|152.20501550693|150.29974867524|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325||-157.73558294815|-158.33676340892|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|149.99611660856||149.99611660856|149.99611660856|149.99611660856|149.99611660856|148.01401770797|146.20112888776|144.89228657628|144.89228657628|144.89228657628|144.89228657628|143.19143580225|141.77353815268|140.6230934376|139.95618818357|139.95618818357|137.73781753198|137.6343388347|137.6343388347|137.6343388347|136.42426393995|136.42426393995|135.34908194024|-149.68035214989|-149.68035214989|-149.68035214989||-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.79428538844|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041||-153.24398177041|-153.24398177041|-153.24398177041|-153.2938662941|-154.66429344093|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494||-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494|-161.7163180494||-161.72811862826|-161.72811862826|-161.72811862826|-162.59262733326|-164.04393069028||-164.04393069028|-164.04393069028|-166.21047874821|-166.61762081073||-166.61762081073|-166.61762081073|-167.63150104866|-169.13711382929|-170.31512183154|-172.86930040743|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987||-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-178.66969236487|169.36084306193|169.36084306193|169.36084306193|169.36084306193|168.4209460942|167.01771584794|165.97135206113|162.54636007722|162.54636007722|162.54636007722|162.54636007722|162.54636007722|162.54636007722|162.54636007722|161.51253384533|161.51253384533|161.51253384533|161.51253384533|161.51253384533|161.51253384533|160.87850767091|160.87850767091|160.87850767091|158.6716711887|154.86007593829|153.68168340556|153.68168340556|153.68168340556|153.68168340556|153.68168340556|153.59486057751|153.59486057751|153.59486057751|153.30068786635|153.30068786635|152.13854353179|150.38838007438|150.01987247983|149.98860386849|149.98860386849|149.98860386849|147.66845267614|147.4979945642|146.94111161566|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672||146.51166837672|145.9618589399|145.23844210282|144.6895023233|144.6895023233|143.36536618143|142.54549811581|141.32805827701|-149.28821607106|-149.28821607106|-149.28821607106
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE||35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.076365238095|34.653739670543|34.238020249515|34.238020249515|34.238020249515|34.238020249515|34.238020249515|33.541690107086|33.224962434727|33.224962434727|33.224962434727|33.224962434727||33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727||33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|32.551841347255|32.551841347255|32.245935432158|31.021594780509|30.677328288361|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166||-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166||-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-35.07088442985|-35.404486717311|-35.404486717311|-35.629152577815|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.101765808575|-36.101765808575|-36.101961967142|-36.505353517483|-36.505353517483|-36.598213608151|-36.598213608151|-36.598213608151|-36.598213608151|-36.598213608151|-36.598213608151|-36.598213608151|-36.598213608151|-36.598213608151|-36.743016383257|-37.27946233441|-37.888845546263|-38.158996060179||-38.756831553474|-38.756831553474|-38.756831553474|-40.559814032465|35.941518836372|35.941518836372|35.941518836372|35.941518836372|35.941518836372|35.941518836372|35.941518836372|35.941518836372|35.941518836372|35.941518836372|35.918213531137|-39.540981792867|-39.540981792867|-39.540981792867|-39.540981792867||-39.540981792867|-39.540981792867|-39.540981792867|-39.540981792867|-39.540981792867|-39.733866929412||-41.042353152566|-42.681503189198|-42.993026786833|-42.993026786833|-42.993026786833||-42.993026786833|-42.993026786833|-42.993026786833|-42.993026786833||-42.993026786833|-42.993026786833|-42.993026786833|-42.993026786833|-43.307948914609|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325|39.351429072325||39.351429072325|38.760345777986|38.760345777986|-41.278181393945|-41.278181393945|-41.278181393945|-41.278181393945|-41.778447822293|-42.299851209544|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-43.327513385806|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|38.866271116223|38.104189027113|37.497709182415|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|36.200936843062|35.406596661833|34.135942354497|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076||-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076
00876|15358|/equities/american-capital-agency|R1000VALUE||9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.1989671611237|9.1477418369107|9.0813791957225|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0495063360708|8.9877844978458|8.9809804228949||8.9809804228949|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009||8.9151703695009|8.9151703695009|8.9151703695009|8.8673644103399|8.8673644103399|8.8673644103399|8.7984608056138|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132||-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132||-9.4534592385932|-9.4534592385932|-9.4534592385932|-9.4534592385932|-9.4534592385932|-9.5601349666585|-9.5601349666585|-9.6912616971322|-9.7139015996002|-9.7557237770318|-9.944137589375|-10.052375546473|-10.077561850628|-10.077561850628|-10.227846617258|-10.347051932587|-10.422835167|-10.577595348434|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|10.193021375003|10.193021375003|10.193021375003|10.193021375003|10.193021375003|10.193021375003|10.190448050395|10.190448050395|10.190448050395|10.145776012093|10.109751041896|10.070279130414||9.9948653745151|9.8449617014435|9.731125768088|9.731125768088|9.673011830018|9.673011830018|9.673011830018|9.6113019547706|9.5486789931802|9.5486789931802|9.5486789931802|9.5486789931802|9.4336213259728|9.3587459622524|9.327217797295|9.29665019583|9.29665019583|9.29665019583|9.2429443208298||9.1527159311066|8.9974621244813|-9.544070764968|-9.544070764968|-9.544070764968|-9.6659241714914||-9.6659241714914|-9.6659241714914|-9.6659241714914|-9.6659241714914|-9.6659241714914||-9.6659241714914|-9.7354707230947|-9.8416344313513|-9.8574774493918||-9.8574774493918|-9.8574774493918|-9.8574774493918|-9.8574774493918|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902||-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9398487481498|-9.9898324446572|-10.057231638742|-10.057231638742|-10.344145640083|-10.441461072963|-10.441461072963|-10.484401317219|-10.658223677321|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.25220496748|10.25220496748|10.121894228173|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425||-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425
00877|39257|/equities/national-retail|R1000VALUE||-43.591142645155|-43.591142645155|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.613237899856|41.613237899856|41.613237899856|41.613237899856|41.613237899856||41.613237899856|41.518044518448|41.405881933611|41.242641922765|41.242641922765|41.242641922765|41.242641922765|41.242641922765|41.098491983207|40.813280946032||40.813280946032|40.813280946032|40.813280946032|40.813280946032|40.813280946032|40.813280946032|40.689757751112|40.130840962335|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521||39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.731440451733|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.205942454859|38.587990565349|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307||-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-42.254246744901|-43.613494936797|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.565333238274|40.504076576568|40.504076576568|40.504076576568|40.215641445957|39.894315737389|39.894315737389|39.894315737389|39.894315737389|39.294237580457|38.991377793593|38.631528389501|38.285310016791|38.10451933327||38.10451933327|37.677246373921|-40.46122586576|-40.46122586576|-40.46122586576|38.278008350641|38.278008350641|38.278008350641|38.278008350641|38.278008350641|38.278008350641|38.278008350641|38.278008350641|38.278008350641|38.278008350641|38.09158020136|38.09158020136|38.09158020136|38.09158020136||-40.508795695597|-40.508795695597|-40.508795695597|-40.508795695597|-40.508795695597|-40.611996073517||-40.922772296041|-41.487525604135|-42.104473800534|-42.386118571936|-42.386118571936||-42.386118571936|-42.386118571936|-42.832844089086|-42.832844089086||-42.832844089086|-42.832844089086|-43.057525874429|-43.057525874429|-43.952804831723|-44.10811581|-44.334567518409|-44.334567518409|-44.334567518409|-44.334567518409|-44.418963824572|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644||-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.896324502714|-45.404806096562|-46.102561693731|-46.498957878288|-47.267730560498|-48.395829137383|-48.507794627678|-49.077528062939|-49.390861793226|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|46.775021746455|46.775021746455|46.775021746455|46.775021746455|46.511691202387|46.315080259151|46.315080259151|46.037867013952|45.446519260429||45.066683171412|45.066683171412|45.066683171412|45.056339820988|45.056339820988|44.539820760231|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694
00878|1168293|/equities/apartment-incom-reit|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09603994054|109.09603994054|107.26688929378|107.26688929378|107.26688929378|107.26688929378|105.99765789044|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144||-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144||-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144||-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-116.74216640311|-120.51166182445|106.44072437377|106.44072437377|106.16830592786|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024||-120.44635202109|-120.76672195527|-122.1353563107|-122.28164543205|-122.28164543205|-124.02147123614|-124.02147123614|-124.22001372786|-124.22001372786|-129.08195868037|-135.76635664862|-135.76635664862|-135.76635664862|-135.76635664862|-138.08511732863|-141.61680220284|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|128.38451402161|128.38451402161|125.73273206019|125.73273206019|125.53531301214|125.53531301214|125.53531301214||125.53531301214|125.53531301214|121.5503535557|117.64650379819|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656||-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656||-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656||-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656||-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656||-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-130.49226474713|118.85892859213|118.85892859213|118.85892859213|117.57269531613|115.3496642259|111.43906817472|109.83507490198|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|108.82418411729|108.82418411729|108.82418411729|108.82418411729|108.82418411729|108.82418411729|106.19853897621|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-114.18399094671|-114.73777017693|-115.78918849208|-116.48197389799|-116.48197389799|108.66888224433||108.66888224433|108.66888224433|108.09835716696|106.76615892187|106.76615892187|106.68937301329|106.68937301329|106.68937301329|105.66208648341|104.9302783023|104.9302783023
00880|1010884|/equities/henderson-group|R1000VALUE||41.038725151805|41.038725151805|41.038725151805|40.855804300074|40.72033908606|40.615099459229|40.60011178182|40.205124337656|39.351249543807|39.170801353039|39.170801353039|39.119263926143|39.119263926143|39.119263926143|39.119263926143|39.119263926143|39.119263926143|38.666958587031|38.002620874357|37.99878820484||37.99878820484|37.395878411058|36.843385909138|36.497561797099|36.238125863558|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357||-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438||35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.634604542388|35.634604542388|35.383706932745|34.970228704569|33.087966653003|33.087966653003|32.041349751302|31.581730897716|31.581730897716|31.301921481878|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405||-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-35.168542764763|-37.918937151277|-38.956052254699|-38.956052254699|-38.956052254699|-39.573503758137|-40.092225685853|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-41.646715957161|-42.894406458002|-43.636284241259|-43.655871268974|-45.064964590821|-45.064964590821|-45.16996056322|-45.252542269129|-45.252542269129|-45.559126986273|-45.559126986273|-45.857919628099|42.691113092549|42.691113092549||42.691113092549|42.691113092549|42.691113092549|42.691113092549|42.691113092549|42.691113092549|42.691113092549|42.151639217296|42.151639217296|42.151639217296|42.151639217296|40.99904170981|40.931070398265|40.931070398265|-43.628309053228|-43.628309053228|-43.628309053228|-43.628309053228|-43.628309053228||-43.628309053228|-43.628309053228|-43.628309053228|-43.628309053228|-43.628309053228|-44.338956190531||-44.642904182782|-44.642904182782|-44.642904182782|-44.642904182782|-44.642904182782||-44.642904182782|-44.642904182782|-44.642904182782|-44.642904182782||-44.642904182782|-44.642904182782|-44.642904182782|-44.642904182782|-45.313758316427|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662|43.048577607662||43.048577607662|43.048577607662|43.048577607662|42.55698110107|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.441500055575|41.777430360435|41.777430360435|41.182222596935|39.373112616861|39.301236825877|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|38.918252510426|38.46111100978|38.273587691192|37.70232082672|37.371517354328|37.158749735011|37.158749735011|36.910832470935|36.685370412448|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.294171826582|35.910059325171|35.910059325171|35.410620124553|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971||35.122384753971|35.122384753971|35.108709557432|35.108709557432|35.108709557432|34.715786227008|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|199.6074998917|199.6074998917|199.6074998917|198.33278254026|196.17309547523|195.66403447274|195.66403447274|195.66403447274|195.66403447274|195.66403447274|195.66403447274|195.66403447274|191.97337278927|188.57434775658|187.74557418103||187.73008896769|187.03334844715|187.03334844715|187.03334844715|187.03334844715|174.04039380955|-188.97547870311|-188.97547870311|-188.97547870311|-189.21830448214||-189.64028934973|-192.7831811324|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951||-192.92648643951|-198.14554706658|-204.63727183966|-210.18212979698|-210.18212979698|-211.89305092847|-211.89305092847|190.17298020208|190.17298020208|190.17298020208|-211.52335305915|-212.57506185743|-212.57506185743|-212.57506185743|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495||-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-217.87732205845|-217.87732205845|-217.87732205845|-217.87732205845|-217.87732205845|-217.87732205845|-224.59674798623|-232.09194481787|-233.79011600941|-233.79011600941|-233.79011600941|-233.79011600941|-233.79011600941|-242.87294880798|-242.87294880798|-242.87294880798|-242.87294880798|-242.87294880798|-244.25382865193|-250.54675656693|229.30138395556|229.30138395556|229.30138395556||229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|229.30138395556|221.33210159151|216.47343970238|213.70715407198||211.83898191585|211.83898191585|211.83898191585|211.83898191585|211.83898191585|211.83898191585||211.83898191585|211.83898191585|211.83898191585|211.83898191585|211.83898191585||211.83898191585|211.83898191585|211.83898191585|208.53776921314||203.10770053582|203.10770053582|203.10770053582|203.10770053582|203.10770053582|203.10770053582|203.10770053582|198.66161621629|197.57859127832|197.57859127832|197.57859127832|197.57859127832|197.57859127832|197.57859127832|197.57859127832|197.57859127832|197.57859127832|197.57859127832||197.57859127832|197.57859127832|197.57859127832|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-213.99219727278|-217.1623995834|-217.1623995834|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-222.18254464652|-222.18254464652|-222.18254464652|-222.18254464652|-222.18254464652|-222.18254464652|-224.57441535025|-226.75635586876|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-228.7433607986|-231.26040468507|-236.67823251412|-239.19448967537|217.28532740662|217.28532740662||217.28532740662|217.28532740662|216.69215010888|216.69215010888|216.69215010888|216.69215010888|214.55031500135|211.39060116117|204.21172818217|204.21172818217|202.1679809256
00882|8130|/equities/new-york-times|R1000VALUE||-54.58109293484|-54.58109293484|-54.725853678907|-54.725853678907|-55.009561906617|-55.270624781495|-55.389860207114|-56.02206702395|-56.158291795172|-56.158291795172|-56.64603838204|-56.64603838204|-57.077266420244|54.073748969875|54.073748969875|54.073748969875|54.073748969875|54.073748969875|54.073748969875|54.073748969875||54.073748969875|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694||-56.872003885694|-57.184449668932|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|53.848960379112|52.986586462996|52.986586462996||52.722719608472|52.722719608472|52.722719608472|52.722719608472|52.722719608472|52.722719608472|52.128298903755|51.623663744719|51.141848283113|50.795387591588|49.859598943114|49.446219784816|49.439129084225|49.439129084225|49.236547138804|49.236547138804|48.716164114865|48.194070501231|48.075079674084|47.780087306057|47.182874072431|47.143950666467|47.143950666467|45.921056550387|-50.061828986926||-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.278983068351|-50.951091925175|-50.991769755186|-51.398077819415|-51.432967677612|-51.432967677612|-51.815798140123|-52.28199889986|-52.759885447205|-53.339430536364|-53.532253927755||-53.532253927755|-53.532253927755|-53.532253927755|-53.532253927755|-53.532253927755|-53.563337850094|-53.774265235795|-55.873073730351|52.50130657633|51.813218251666|51.813218251666|51.759064734964|51.759064734964|51.74424051023|50.984682016643|-53.761759835434|-53.761759835434|-53.761759835434|-53.761759835434||-53.761759835434|-53.761759835434|-53.761759835434|-53.761759835434|-53.761759835434|-54.445287366655||-54.745875513053|-55.43217962378|-55.43217962378|-55.43217962378|-55.43217962378||-55.631457671631|-55.631457671631|-56.311985437526|-56.311985437526||-56.311985437526|-56.311985437526|-56.98998561662|-57.476093883443|-58.014548004919|53.741539741831|53.741539741831|53.741539741831|53.741539741831|53.741539741831|53.741539741831|53.741539741831|52.287264480941|-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915||-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915|-55.65479212758|-56.381363879277|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-57.743811059596|54.075489440889|53.825231406094|53.825231406094|53.479701833594|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.46736024769|-55.147686196837|-55.147686196837|-55.147686196837|-55.204374526908|52.494291260035|52.494291260035|52.494291260035|52.494291260035|52.494291260035|52.494291260035||52.494291260035|52.494291260035|52.494291260035|52.415820689593|52.415820689593|51.933690596061|51.702990373459|51.563322315046|51.397582011564|51.266873095893|51.266873095893
00883|15668|/equities/commerce-bancshar|R1000VALUE||-63.78111102152|-64.754567115044|-65.227295734855|-65.569959531231|-65.569959531231|-65.569959531231|-66.071620819749|62.434941087185|62.434941087185|62.434941087185|62.434941087185|62.434941087185|62.434941087185|62.434941087185|62.434941087185|62.434941087185|62.349100733265|61.979000356975|61.653492268791|61.414277429039||61.414277429039|60.275213421114|-63.895492701184|-63.895492701184|-63.895492701184|-63.895492701184|-63.895492701184|-63.895492701184|-63.895492701184|-63.895492701184||-63.897582130239|-63.897582130239|-64.396118705417|-64.396118705417|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374||61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.690914617374|61.48879251038|61.203656191682|61.066021289177|61.066021289177|58.880024103928|58.32336124293|57.469236005863|57.469236005863|57.469236005863|56.781029398265|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086||-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-61.817133364086|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.130804637978|-64.319228282581|-64.921643061782|-65.81301945245|-65.81301945245|-65.978908417354|-66.893283285178|-67.631958234617|-68.187176955756|-68.187176955756|-68.187176955756|-68.187176955756|-68.207059291796|-68.375846231201|-68.592604889051|63.998499854703|63.998499854703|63.998499854703||63.998499854703|63.998499854703|63.998499854703|63.998499854703|63.998499854703|63.998499854703|63.998499854703|63.487776209138|63.087968554546|63.087968554546|63.087968554546|62.834674378713|62.834674378713|62.834674378713|62.631807031984|62.105904873991|62.105904873991|62.105904873991|-65.48213599579||-65.48213599579|-65.48213599579|-65.48213599579|-65.48213599579|-65.48213599579|-65.48213599579||-65.48213599579|-65.48213599579|-65.48213599579|-65.48213599579|-66.297653446115||-66.369891336137|-66.391546437668|-67.100050605587|-67.217552349635||-67.217552349635|-67.217552349635|-67.880613297961|-68.74456868651|-69.809801583847|-70.587553771956|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784|67.194723508784||67.194723508784|67.194723508784|67.194723508784|64.996780817187|64.278638515517|64.278638515517|64.278638515517|64.278638515517|64.278638515517|64.278638515517|64.278638515517|63.737634934369|62.641815915575|60.753332921593|60.753332921593|59.82644867536|56.751527691504|56.751527691504|56.751527691504|56.751527691504|56.740852250678|56.29512732782|55.747493778755|55.584054977427|55.584054977427|55.584054977427|55.584054977427|55.584054977427|55.584054977427|55.584054977427|55.584054977427|54.606356548744|-58.039110074068|-58.039110074068|-58.039110074068|-58.039110074068|-58.039110074068|-58.039110074068|-58.039110074068|-58.039110074068|-58.355357790021|-59.266800827481|-60.251471778527|-60.832323997965|-60.923216256555|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-60.989846856709|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727||-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727|-61.174847886727
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||-51.577671331743|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318||48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318||48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318||48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383||-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-51.177772367469|-52.406414496094|-55.43934916036|-56.807055351654|-56.822283291727|-56.909757958419|-57.013062965612|-57.216775450585|-57.216775450585|-57.216775450585|-57.216775450585|-57.551141034097|-58.276307955896|-58.276307955896|-58.276307955896|-58.276307955896|-58.276307955896|-58.276307955896|54.617353682423|54.617353682423|54.617353682423|54.617353682423|54.617353682423|54.329648559346|54.329648559346|54.329648559346|54.2900347389|54.2900347389|54.128371415008|53.773747322149|53.073054072136|52.719225933016|52.71080594798|52.629130796097|52.629130796097||52.629130796097|52.022922572716|51.93299227539|51.93299227539|51.720492584269|51.720492584269|51.720492584269|50.731091590016|50.731091590016|50.731091590016|50.731091590016|50.731091590016|50.731091590016|50.731091590016|50.731091590016|49.902876424888|49.459849357727|49.459849357727|48.867611143459||48.178455800336|48.048222642899|-51.408203863802|-51.408203863802|-51.408203863802|-51.408203863802||-52.158561255868|-52.508493448885|-52.508493448885|-52.508493448885|-52.567216265634||-52.741349075056|-52.750390209331|-53.209945578415|-53.209945578415||-53.209945578415|-53.209945578415|-53.209945578415|-53.209945578415|-54.347308312346|-54.347308312346|-54.347308312346|-54.347308312346|-54.347308312346|-54.347308312346|-54.347308312346|-54.347308312346|-54.347308312346|-54.602564452411|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092||-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.178077369335|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.627053821864|-55.798391541708|-55.931546750851|-56.104628181246|-56.104628181246|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.577520689103|-56.732243362105|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|53.875217202627||53.875217202627|53.875217202627|53.875217202627|53.875217202627|53.875217202627|52.749131259348|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978
00885|39274|/equities/first-american-financial-corp|R1000VALUE||56.075134812704|56.075134812704|56.075134812704|56.075134812704|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-61.626488672906|-62.354454064966|-62.354454064966|-62.354454064966|59.073189873026|59.073189873026|59.073189873026||59.073189873026|58.494098180451|58.01927873152|57.525863027766|57.518183125605|56.740708131508|56.740708131508|56.740708131508|55.415500962541|55.415500962541||55.415500962541|55.415500962541|55.415500962541|55.415500962541|54.936110959898|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-59.20366767282|-59.883816201919||-59.883816201919|-59.883816201919|-62.241186838938|-63.686478323025|-63.686478323025|-63.686478323025|-63.686478323025|-63.686478323025|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401||-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-66.861272383411|63.016080702432|63.016080702432|62.771758438358|62.504364197158|62.504364197158|62.504364197158|62.349849480946|61.979446092456|61.979446092456|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.078120814618|60.938106865626|60.938106865626|60.938106865626|60.556199815729|60.556199815729|60.556199815729|60.556199815729|60.480238472289||60.480238472289|60.480238472289|60.480238472289|60.480238472289|60.480238472289|60.480238472289|60.480238472289|60.030746731547|60.030746731547|60.030746731547|60.030746731547|60.030746731547|59.361108657814|59.331788669137|59.110320870642|58.686810330314|58.686810330314|58.686810330314|58.686810330314||-62.131083238018|-62.131083238018|-62.131083238018|-62.131083238018|-62.131083238018|-62.63342426871||-63.408526193817|-64.640862318895|-65.146792991317|-65.847548386959|-66.06472907492||-66.06472907492|-66.06472907492|-66.981984280884|-66.981984280884||-66.981984280884|-66.981984280884|-67.0145154992|-67.0145154992|-68.279464302157|-68.81523763879|-69.31769781034|-69.31769781034|-69.661938878351|-70.154912759257|-70.261565104008|66.572878660718|66.572878660718|66.572878660718|66.572878660718|66.572878660718|66.572878660718|66.572878660718||66.133194832846|65.461268607535|65.461268607535|63.266131921784|62.72264432485|62.241824569251|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.87310941765|-67.4165156816|-67.4165156816|-67.4165156816|-67.4165156816|-67.4165156816|-67.4165156816|63.597345241195|63.597345241195|63.597345241195|63.597345241195|63.597345241195|63.597345241195|63.300664990352|-67.132799789109|-67.132799789109|-67.132799789109|-67.132799789109|-67.132799789109|-67.132799789109|-67.975331912215|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.724996480685|63.55833001638|63.205644666095|62.465994582066|62.205441903132|62.205441903132|62.205441903132|62.205441903132|62.205441903132|62.205441903132|61.848264746156|60.764505867879||60.764505867879|60.764505867879|60.764505867879|60.764505867879|60.764505867879|59.706674051196|59.039080990587|58.757296868203|58.431921901197|58.431921901197|58.431921901197
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|79.432960632062|79.229615372035|79.229615372035|79.229615372035|77.6552026635|77.6552026635|77.498693453558|76.527330596456|76.505725656625|75.24663944893|75.003767020757|74.854180661898||74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247||74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|73.335751341265|72.983443788336|72.417731581051||72.417731581051|72.417731581051|72.417731581051|72.417731581051|71.183813847787|70.69007321385|69.188969728985|68.484045158535|67.906074668201|67.069804881715|65.180899433188|64.539886478905|62.50466767784|62.50466767784|62.50466767784|61.721293147361|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865||-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-69.028766191918|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-70.072147925812|-70.370830730286|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-71.381850262792|-73.415671350124|-73.415671350124|-73.415671350124|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796||68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|68.525108090796|67.737898658556|66.898218815903|66.424132763655|-70.26508015826|-70.26508015826|-70.26508015826|-70.26508015826||-70.26508015826|-70.26508015826|-70.26508015826|-70.26508015826|-70.757865367495|-70.898572629438||-70.898572629438|-70.898572629438|-70.898572629438|-70.898572629438|-71.150772769935||-71.150772769935|-71.184922288007|-71.184922288007|-71.184922288007||-71.184922288007|-71.184922288007|-71.184922288007|-71.184922288007|-72.225743053298|-72.518606766441|68.489270379405|68.489270379405|68.489270379405|68.489270379405|68.489270379405|68.489270379405|68.489270379405|68.437523711898|67.1922514849|66.797500073147|66.587632058515|66.587632058515||66.587632058515|66.28403565448|66.092258633966|65.003067217265|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.06305414719|62.143948306448|62.01078027024|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|59.582727032725|58.924696796276|58.783550970133|58.543390424578|58.50932265159|57.968659622101|57.907086512146|57.288431534831|56.188257837366|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291||55.991805935291|55.991805935291|55.550340970785|55.394494696938|55.394494696938|54.988882776193|54.424867784637|54.137742108391|53.778571575127|53.778571575127|53.201189960862
00887|13090|/equities/oshkosh-corporati|R1000VALUE||121.8395495825|121.8395495825|121.8395495825|121.8395495825|121.8395495825|120.44145323756|120.21772561606|119.61303059852|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|117.46051556362|117.46051556362|115.52694953033||115.45071393194|111.43970045715|109.02911307712|106.73484513384|106.437559521|104.44228798965|104.44228798965|104.44228798965|104.44228798965|104.44228798965||104.44228798965|104.44228798965|104.44228798965|104.17522370116|104.17522370116|104.17522370116|103.27108485717|102.69398315768|102.40053567202|98.566987030058|95.343039398226|94.670754854646|94.670754854646|94.670754854646|94.670754854646|94.670754854646|94.670754854646||94.670754854646|94.670754854646|94.670754854646|94.670754854646|93.389326988289|93.253167190628|91.793239847904|91.330958755023|90.988971082376|88.325478597931|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389||-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-99.539551769748|-101.07827325105|-101.07827325105|-101.31974734464|-103.29122182174|-103.82797391067|-103.82797391067|-103.82797391067|-103.82797391067|-103.82797391067|-103.8845463148|-103.8845463148|-103.8845463148|-103.8845463148|-103.8845463148|-103.8845463148|-105.39199875364|-105.62388619857|-105.69928254579|-105.69928254579|-105.69928254579|-105.69928254579|-105.69928254579|-110.54372882285|-110.86325475284|-112.04389128761|-112.77286015121|-112.77286015121|-113.40648545786|-116.6850556759|107.28628652778|107.28628652778|107.28628652778||107.28628652778|107.28628652778|107.28628652778|107.28628652778|107.28628652778|107.28628652778|107.28628652778|107.28628652778|107.28628652778|107.28628652778|107.28628652778|102.77087951464|-97.580854123383|-97.580854123383|-97.580854123383|-97.580854123383|-97.580854123383|-97.580854123383|-97.580854123383||-97.580854123383|-97.580854123383|-97.580854123383|-97.580854123383|-97.580854123383|-97.580854123383||-98.498170315721|-100.24603508523|-100.42480620105|-100.42480620105|-101.13005869552||-101.13005869552|-101.13005869552|-102.0774867023|-102.37501103949||-102.37501103949|-102.70192037767|-103.7287678845|-104.74585396794|-106.29808274406|-107.10126199874|-109.01361857689|-109.48680169093|-111.55033383885|-111.97226721611|-111.97226721611|-115.73944550422|106.3119307653|106.3119307653|106.3119307653|106.30964868145|106.30964868145|106.30964868145||106.22054331037|106.22054331037|106.22054331037|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.58751509764|103.58751509764|103.58751509764|100.58023620832|100.58023620832|100.58023620832|100.58023620832|100.58023620832|100.58023620832|100.58023620832|99.304022165689|99.304022165689|99.304022165689|99.304022165689|99.304022165689|99.304022165689|98.518917450809|98.217407210561|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|-104.31418728302|-104.31418728302|-104.31418728302|-104.31418728302|-104.31418728302|-105.47381511739|-106.33368636294|-107.14076096397|-108.193624887|-109.15721163589|-109.15721163589||-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589
00888|1058014|/equities/americold-realty-trust|R1000VALUE||-17.258744754654|-17.569137403548|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.699312731548|-17.790224548759|-17.907325771367|-17.907325771367|-17.907325771367|-17.958140508903|-17.98126765597|-17.999631529374|-17.999631529374||-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374||-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-18.290979947562|-18.325751021461|-18.325751021461|-18.673611962085||-18.710680258809|-18.954365797108|-19.374851512981|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.708104436826|-20.473450467797|-20.552722080783|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252||-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.196832666214|-21.642625077362|-22.733472435336|-22.967311873678|-22.967311873678|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|21.077777344909|21.077777344909|21.077777344909|21.077777344909|21.077777344909|21.077777344909|21.077777344909|21.077777344909|21.024247759942|20.765187071831|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264||-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264||-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264|-22.37490493264||-22.693782398063|-22.822781215662|-22.822781215662|-22.822781215662|-22.822781215662||-22.822781215662|-22.822781215662|-23.006520756634|-23.006520756634||-23.006520756634|-23.183357036282|-23.289285858659|-23.35814476917|-23.942360570141|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198|22.071664664198||22.071664664198|21.675739020163|21.552486863461|-23.919491641537|-23.919491641537|-23.919491641537|-23.919491641537|-23.919491641537|-24.079012730403|-24.282514840015|-24.794460594266|-24.965789171953|-25.125321013949|-25.548135447526|-26.117372274425|-27.035830090929|-27.035830090929|-27.035830090929|-27.085922530944|-27.227691654424|-27.283546346272|-27.329774637846|-27.56197184526|-27.574135133548|-27.678752973469|-27.678752973469|-27.678752973469|-27.845281047723|-28.206977971286|-28.295961661295|-28.295961661295|-28.295961661295|-28.295961661295|-28.345702791351|-28.345702791351|-28.345702791351|-28.645275063137|-28.945005676061|-29.023155320464|-29.023155320464|-29.265173078443|-29.774080621826|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029||28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||-191.05221468197|-203.75552099266|-204.09391146808|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-205.87500536393|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252||194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252||194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252||194.3489996252|194.3489996252|194.3489996252|194.3489996252|192.29056757993|192.29056757993|192.29056757993|192.29056757993|192.29056757993|192.29056757993|186.31618816661|183.94798546155|182.65022425299|182.65022425299|182.65022425299|182.65022425299|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717||-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-195.69359392097|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-204.57561283403|-208.48189481423|-210.51179179798|-211.48976622302|-212.10862934014|-213.08562705714|-213.08562705714|-213.08562705714|-213.08562705714|-213.08562705714|-213.08562705714|-213.08562705714|-214.89681506376|-216.90878989218|-216.90878989218||-216.90878989218|-216.90878989218|-216.90878989218|-217.30643724864|-225.04271056326|-234.13912081356|218.89128238541|218.89128238541|218.89128238541|218.89128238541|218.89128238541|218.89128238541|217.28997647152|217.28997647152|214.56970381059|212.74369233755|212.30132498905|211.88064125031|211.11245793435||211.11245793435|210.59828937421|208.725325562|206.87508112662|206.87508112662|206.87508112662||206.87508112662|206.87508112662|205.88881033518|202.96429314722|-218.42653730156||-218.42653730156|-218.42653730156|-218.42653730156|-218.42653730156||-218.42653730156|-218.42653730156|-218.42653730156|-218.42653730156|-219.55359138649|-220.81315553632|-222.23889715129|-222.23889715129|-222.23889715129|-222.23889715129|-224.67821271611|-229.56134963249|219.96757454077|219.96757454077|219.96757454077|219.96757454077|219.96757454077|219.96757454077||219.96757454077|219.96757454077|219.96757454077|219.47832371035|219.47832371035|219.47832371035|219.47832371035|219.47832371035|218.06201634185|216.92585674675|216.8726162|214.19235611442|213.87317234149|210.8958485099|210.8958485099|210.8958485099|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.4266345909||206.7584817598|205.87669475319|203.19846797256|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445
00890|20664|/equities/stifel-financial-corp|R1000VALUE||107.81568860241|107.81568860241|107.81568860241|106.22011242615|106.22011242615|105.66373253649|104.70548673013|103.98395967858|103.48111389423|103.48111389423|103.48111389423|103.13873200069|103.13873200069|103.13873200069|103.13873200069|103.13873200069|103.13873200069|102.19581121483|101.7922944674|101.7922944674||101.67241389323|99.738234912557|98.193592295826|97.778603697023|97.335280047744|96.601427514122|95.324913933064|94.68990384449|91.523229189597|91.51692154218||91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783||91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|90.847921352351|89.275463506872|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201||-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-93.620815858302|-99.98174053768|-102.64010763762|-102.64010763762|-102.64010763762|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-106.32503028017|-109.43503459407|-109.48624768023|-109.48624768023|-113.54476225366|-113.54476225366|-113.54476225366|-113.54476225366|-113.54476225366|-113.54476225366|-114.22640379258|-116.0357284368|-116.13934458262|-116.13934458262||-116.13934458262|-116.13934458262|-116.13934458262|-117.26961833643|109.02460356314|109.02460356314|109.02460356314|109.02460356314|109.02460356314|109.02460356314|109.02460356314|109.02460356314|108.49067169383|108.39525090063|108.39525090063|108.39525090063|108.39525090063|108.39525090063|108.39525090063||105.9097245623|103.9958035603|-111.60321761022|-111.60321761022|-111.60321761022|-111.82120739002||-111.82120739002|-111.82120739002|-111.82120739002|-111.82120739002|-111.82120739002||-111.82120739002|-111.82120739002|-111.82120739002|-111.82120739002||-111.82120739002|-111.82120739002|-111.82120739002|-112.19383828926|-113.37421436098|-114.49226908978|-116.3895886242|-117.06619218567|-117.06619218567|-117.06619218567|-117.06619218567|-118.76326787448|111.10299287143|111.10299287143|111.10299287143|111.10299287143|111.10299287143|111.10299287143||111.10299287143|111.10299287143|111.10299287143|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|106.69540769115|106.69540769115|105.24128957871|99.742211660785|99.742211660785|99.742211660785|99.742211660785|99.742211660785|99.62467758859|99.589645732385|98.756824878567|97.988140534155|97.940220740731|97.940220740731|97.940220740731|97.940220740731|97.098860108516|95.746512452387|94.805617694086|92.992258897563|92.14501366697|91.437889488664|91.437889488664|90.706374990752|90.706374990752|90.632911960075|89.07322844923|89.07322844923|88.386826638092|88.386826638092|88.272305307244|88.199278947882|87.883556283372|87.45408790736|87.1367663082|86.726963751461|85.883290547956|84.166433196188|84.096431154808|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134||82.555636746134|82.304184003187|82.304184003187|82.226773350711|82.226773350711|81.134468389082|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321
00891|16937|/equities/pinnacle-financial|R1000VALUE||-98.32102729555|-101.59530885215|-104.84561938705|-104.92357596565|-104.92357596565|-104.92357596565|-116.55814064001|-120.66612704635|-120.66612704635|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.10462238354|110.50198341814|110.50198341814||110.50198341814|107.86598477328|104.56386868119|102.8473828276|102.06182967936|102.06182967936|102.06182967936|102.06182967936|101.90156943225|101.90156943225||101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225||101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.24251781156|101.24251781156|96.143898053552|96.143898053552|93.834884691663|93.268312819735|93.268312819735|92.129233872378|88.269708778553|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116||-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-111.24756574122|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-116.23568082055|-116.23568082055|-117.28075626382|-118.45917286353|-119.61408238363|-122.09651351108|-122.09651351108|-122.09651351108|-122.09651351108|-122.09651351108|-123.63446400048|-125.3971783572|116.84630277719|116.84630277719|116.84630277719||116.84630277719|116.84630277719|116.84630277719|116.84630277719|116.84630277719|116.84630277719|116.84630277719|116.64729824617|116.64729824617|116.64729824617|116.64729824617|116.64729824617|116.58171866287|114.87496718156|114.27940452086|113.31267470769|113.29547330463|-122.16102086196|-122.16102086196||-122.16102086196|-122.16102086196|-122.16102086196|-122.16102086196|-122.16102086196|-122.93487995079||-123.37141347594|-123.37141347594|-123.37141347594|-123.37141347594|-123.43315004788||-123.43315004788|-123.43315004788|-123.43315004788|-123.43315004788||-123.43315004788|-123.43315004788|-123.43315004788|-124.32210916372|-125.26178904476|-126.51753924624|-126.58254542103|-127.09838056289|-129.39264498511|119.09187910321|119.09187910321|119.09187910321|119.09187910321|119.09187910321|119.09187910321|119.09187910321|119.09187910321|119.09187910321||119.09187910321|119.09187910321|119.07375952671|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|114.07872972447|109.94226274322|109.94226274322|108.42417748582|97.553380628339|97.553380628339|97.553380628339|97.553380628339|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|94.346480188522|93.329142263369|91.788493980784|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|90.925575128311|90.524082889285|-98.309048875448|-98.309048875448|-98.309048875448|-98.309048875448|-98.309048875448|-98.309048875448|91.437124042837|91.437124042837|91.437124042837|91.437124042837|91.437124042837|91.437124042837||91.437124042837|91.026803101796|90.639498038572|90.639498038572|90.639498038572|88.957774157306|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955
00892|16499|/equities/littelfuse|R1000VALUE||241.72218342954|241.72218342954|241.72218342954|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|218.04599123254|218.04599123254|218.04599123254||218.04599123254|213.0197072587|210.2252220138|209.98362986071|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992||208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.32618024418|204.12426077071|199.80782833302|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644||196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|195.10727779558|189.47132547355|175.53092000723|170.89804456234|167.08650884511|167.08650884511|167.08650884511|164.15058464344|157.89539544739|157.89539544739|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929||-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-203.9192934735|-214.60032682765|-215.58424579158|-216.75638973994|-224.91098544645|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-228.9756424577|-234.08988111891|-237.31832547723|-237.31832547723|-237.31832547723|-237.35619402526|-241.12743007473|-249.89992111846|-250.85602621153|234.25743858296|234.25743858296|234.25743858296|234.25743858296|234.25743858296|234.25743858296|233.54715126839|229.64405747351||227.79756843709|222.38730019621|219.32588544479|218.68695349678|218.68695349678|218.68695349678|218.68695349678|218.68695349678|218.68695349678|218.68695349678|218.68695349678|218.26717011117|-243.11978968104|-243.11978968104|-246.93763116687|-247.58706152041|-247.58706152041|-247.58706152041|-247.58706152041||-247.58706152041|-247.58706152041|-247.58706152041|-247.58706152041|-247.58706152041|-250.49852182688||-250.89681404956|-250.89681404956|-250.89681404956|-250.89681404956|-250.89681404956||-250.89681404956|-250.89681404956|-253.7150812904|-253.7150812904||-253.7150812904|-253.7150812904|-254.66685368003|-254.66685368003|-259.56343532086|236.84028473435|236.84028473435|236.84028473435|236.84028473435|236.84028473435|236.18591205644|236.18591205644|234.14061395218|234.14061395218|234.14061395218|234.14061395218|234.14061395218|234.14061395218||234.14061395218|234.14061395218|234.14061395218|-251.16162478872|-251.16162478872|-251.16162478872|-253.14791941585|-255.36880572573|-261.12811028444|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-265.03527846118|-265.34407145619|-265.34407145619|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|246.62236787562|243.63155221814|243.63155221814|243.63155221814|242.98388118354|242.98388118354|-262.95346820213|-262.95346820213|-262.95346820213|-262.95346820213|-262.95346820213|-262.95346820213|-265.47496527939|-270.16551165347|-273.91085004547|253.06028995522|253.06028995522|253.06028995522||253.06028995522|252.46420733143|251.39378052747|251.39378052747|251.39378052747|250.74702115629|248.66160207958|245.82566246689|241.8588903712|-263.93751158887|-263.93751158887
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||266.70614327979|266.70614327979|248.97455867476|248.97455867476|248.97455867476|248.97455867476|248.97455867476|244.91229718203|239.98575275635|239.98575275635|239.98575275635|239.98575275635|239.98575275635|239.98575275635|239.98575275635|238.81055861817|236.99271902496|236.99271902496|236.99271902496|236.99271902496||232.33018212246|228.37520371462|226.05578614369|222.78669739978|221.12864959702|221.12864959702|220.42615720417|220.42615720417|220.42615720417|218.54129863847||218.54129863847|216.67307615494|216.67307615494|216.67307615494|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556||213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|211.95970328449|211.56991855965|210.05701417245|209.17656505679|208.92545875748|208.92545875748|208.92545875748|208.92545875748|207.73717693973|203.08964077288|197.3229310386|195.31354028568|194.85608901341|194.85608901341||193.7799687344|193.7799687344|193.7799687344|190.27278698354|185.5708705945|-205.91995081736|-205.91995081736|-205.91995081736|-205.91995081736|-210.66494406411|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|185.3834909815|180.29554519591|176.32015228011|176.32015228011|176.32015228011|176.32015228011|176.32015228011|172.99319457719|170.32976616432|167.38724357342|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657|-180.88066284657||-180.88066284657|-183.53296187189|-186.2910713914|-188.41845372021|-189.70660048135|-189.70660048135|-190.65955215701|-208.34996429739|-208.34996429739|-208.34996429739|-208.34996429739|-208.34996429739|-209.51884816816|193.44018097781|193.44018097781|193.44018097781|193.44018097781|193.44018097781|193.44018097781||188.98298222116|-201.44636099652|-201.44636099652|-201.44636099652|-201.44636099652|-201.44636099652||-201.44636099652|-201.44636099652|-201.44636099652|-201.44636099652|-203.3034204147||-203.32304232181|-203.32304232181|-204.20306837294|-204.20306837294||-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-204.20306837294|-206.25285913915|-207.7156902151|-208.1035533301|-210.776548053|-210.776548053||-210.776548053|-210.776548053|-210.776548053|-210.776548053|-210.776548053|-210.776548053|-215.3886575182|-216.63919167604|-217.22971116266|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-220.06346642791|-220.06346642791|-233.90857079094|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-272.7724210188|-272.7724210188|-273.00128994222|-274.13948292462|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.31020093354|-281.46984233229|266.43494864347|266.43494864347|266.43494864347|266.43494864347|266.43494864347||266.43494864347|266.43494864347|263.76655060321|260.93840468228|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808
00896|15649|/equities/caseys-general|R1000VALUE||499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|494.37845499218|494.37845499218|492.10717139973|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237||483.49649137264|478.29136926605|477.45180216844|476.02039572354|476.02039572354|476.02039572354|476.02039572354|476.02039572354|476.02039572354|476.02039572354||476.02039572354|474.1950942454|474.1950942454|471.62482192089|464.92673966145|460.34581859084|460.08095749189|-468.31514434495|-468.46279597424|-468.46279597424|-468.46279597424|-468.46279597424|-468.79508119317|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342||-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-476.77033193073|435.51423239393|435.51423239393|435.51423239393|435.51423239393|429.51358598783|424.62448919166|424.30334851862|419.97760431105|418.98680413359|415.71271931456|409.57349882863|409.57349882863|409.57349882863|409.57349882863|409.57349882863|408.20695907794||408.20695907794|408.20695907794|408.20695907794|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|401.15157134626|395.29286837682|391.06707631332|391.06120153249|385.50771931344|376.7693971918|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-422.70297585849|-423.38581213823|-430.6620141651|-434.14278090284|-437.83422324708|-441.03263863251|-441.03263863251|-441.03263863251|-441.03263863251|-441.03263863251|-441.03263863251|-441.2915328203|411.64331682747|411.64331682747|411.64331682747||411.64331682747|411.64331682747|408.48162485076|408.48162485076|408.48162485076|408.48162485076|408.48162485076|398.06208574455|397.2184169243|397.2184169243|397.2184169243|397.2184169243|391.91869051702|388.12632754387|386.1859046413|382.13462569465|-409.57750163262|-409.57750163262|-409.57750163262||-409.57750163262|-409.57750163262|-409.57750163262|-409.57750163262|-409.57750163262|-409.57750163262||-412.00804896029|-417.18410401512|-420.61431189143|-420.61431189143|-422.4720059563||-424.34685812778|-424.34685812778|-427.38354785833|-427.38354785833||-427.38354785833|-427.38354785833|-437.32497986591|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007|404.37529660007||404.37529660007|404.37529660007|404.37529660007|397.06143422414|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|387.04645508323|385.08161045217|380.6470706861|380.6470706861|380.6470706861|380.6470706861|380.6470706861|378.33562595765|376.97266104398|369.98129126957|369.67853130293|369.67853130293|369.67853130293|369.67853130293|368.55905646199|368.55905646199|368.55905646199|368.55905646199|364.76506083668|363.23993759244|363.23993759244|363.23993759244|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|353.9865267958|348.79525960438|347.11967956266|347.11967956266|347.11967956266|347.11967956266|336.77852918529|-376.40878654163|-383.04469308344||-383.04469308344|-386.77604854865|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||-133.45619184528|-139.09604413812|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|129.25457740774|129.25457740774|128.69516424473||128.69516424473|125.08684173487|122.59593556614|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943||-130.52445226943|-130.52445226943|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754||123.24573221754|123.24573221754|123.24573221754|123.24573221754|122.46914938369|122.16737999826|121.71764654484|121.0361978143|120.95101118598|120.95101118598|114.6383971165|113.96201864331|112.75398345566|112.75398345566|112.75398345566|110.88775820838|107.05945115737|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067||-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-127.58909056541|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.51907560485|-132.51907560485|-132.51907560485|-132.51907560485|-132.51907560485|-133.17814023911|-134.80015561779|-135.66984089436|-138.20616053834|-138.20616053834|-138.20616053834|-140.45045745918|-142.05550944087|-145.93511995489|135.67168380442|135.67168380442|135.67168380442|135.67168380442|135.67168380442|135.67168380442|135.67168380442|135.67168380442|135.43659837183||134.62010804742|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609|134.5388112609||132.68256267623|-142.1439606911|-142.1439606911|-142.1439606911|-142.1439606911|-142.1439606911||-142.21639025192|-142.21639025192|-142.21639025192|-142.21639025192|-142.91846406082||-142.91846406082|-142.91846406082|-142.91846406082|-142.91846406082||-142.91846406082|-142.91846406082|-142.91846406082|-142.91846406082|-144.68162046119|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097|135.49359287097||135.49359287097|135.49359287097|135.49359287097|131.14621908217|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|128.0679433915|128.0679433915|128.0679433915|122.06149382882|122.06149382882|122.06149382882|122.06149382882|122.06149382882|122.06149382882|121.50835604461|119.0251502438|117.19633647287|116.13615048025|115.32375920453|115.32375920453|115.32375920453|115.08634708368|115.00116250739|113.36851223559|111.32557454209|110.15841256359|108.05861834661|107.52426973069|106.93363089787|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.10400866365|-112.91255053392|-112.91255053392|-112.91255053392|-112.91255053392|-112.91255053392|-112.91255053392|-114.8933883123|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942||-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942
00898|41215|/equities/ing-us-inc|R1000VALUE||-72.887037315454|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829||68.95871255829|68.128567356027|67.373963932369|66.750232277285|66.198039542714|65.218375642078|64.98796149509|64.98796149509|64.459023568622|64.459023568622||64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622||64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.411145580827|64.411145580827|64.411145580827|64.411145580827|64.411145580827|63.961268730758|61.290439309675|60.228266069181|59.932516227041|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119||-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-65.584923842183|-70.844916558521|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-72.806281457855|-73.375468557095|-74.363749310944|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767|69.39999536767||69.377216702196|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.145761826355|68.094396329277|67.122593906581|-70.97606267366|-70.97606267366|-70.97606267366|-70.97606267366||-70.97606267366|-70.97606267366|-70.97606267366|-70.97606267366|-70.97606267366|-70.97606267366||-72.193956474829|-72.220018131753|-72.220018131753|-72.220018131753|-72.220018131753||-72.220018131753|-72.220018131753|-72.220018131753|-72.220018131753||-72.220018131753|-72.220018131753|-72.220018131753|-72.220018131753|-73.02002179095|-73.747800582746|-75.214518805454|-75.675752503022|-77.133054369406|-77.305062207597|-80.426735464089|78.996331144665|78.996331144665|78.996331144665|78.996331144665|78.996331144665|78.996331144665|78.843480985799||78.422757803774|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|77.699166255978|76.566814276647|76.566814276647|75.302568485418|-81.347419683493|-82.987130845428|-84.18542534868|-84.252585452172|-84.252585452172|-84.252585452172|-84.326757900553|-84.365842281267|79.942693681479|79.942693681479|79.942693681479|79.942693681479|79.942693681479|79.570772350894|78.698635725033|77.69348383375|76.584702496485|75.785225131728|75.433027296836|75.244060856774|75.244060856774|75.244060856774|75.244060856774|75.244060856774|75.244060856774|74.945134274031|74.945134274031|74.945134274031|74.945134274031|73.87237624754|73.187893757439|73.116209394615|73.116209394615|73.116209394615|72.442044837584|72.442044837584|71.308938352388|70.392152300722|69.847388257855|67.632097233527|67.325211011341|67.325211011341|67.325211011341|67.325211011341|67.222457103124|66.561610305961||66.265184919763|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977
00899|1167588|/equities/concentrix|R1000VALUE||-56.633452111859|-60.202167385573|54.888743333001|54.888743333001|54.888743333001|54.888743333001|54.888743333001|54.888743333001|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|51.994025458095|51.163894058596|49.802837346804||49.359995920142|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.715194148516||52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.159664810936||51.239146656012|51.239146656012|51.239146656012|51.239146656012|50.664051314433|49.996204086839|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345||-56.618235813327|-58.022462883203|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|49.669179895374|49.669179895374|49.669179895374|49.669179895374|49.669179895374|49.669179895374|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.345805689141|-49.893674793558|-50.547693189335|-51.497991491636|-51.574511635335|-51.574511635335|-51.574511635335|-51.574511635335|-52.249757674041|-53.137812669622|-53.137812669622||-53.137812669622|-53.137812669622|-53.137812669622|-53.137812669622|-53.413347305575|-53.80816127384|-55.005181117459|48.644559560392|48.644559560392|48.644559560392|48.644559560392|48.644559560392|48.644559560392|48.644559560392|47.190259563302|47.190259563302|45.228622025224|44.381246745556|43.659302380316||43.267571187276|42.34138147951|42.34138147951|41.488223421583|41.030716825124|-46.568069741606||-46.568069741606|-46.568069741606|-46.568069741606|-46.568069741606|-46.568069741606||-46.568069741606|-46.568069741606|-46.568069741606|-46.568069741606||-46.568069741606|-46.568069741606|-46.568069741606|-46.568069741606|-48.310909798277|40.418435204194|40.418435204194|40.418435204194|40.418435204194|40.418435204194|40.418435204194|40.418435204194|40.418435204194|40.418435204194|40.418435204194|40.219927589282|39.482564586898|39.482564586898||39.129516436546|38.657411748353|38.657411748353|36.161480989924|-41.912171034832|-41.912171034832|-41.912171034832|-43.143662193108|-44.280457314173|-45.312680359593|-46.039734226588|-46.713412335272|-46.713412335272|-46.713412335272|-46.713412335272|-46.713412335272|-46.713412335272|-47.252270348714|-47.252270348714|-48.640578199146|-49.698554622683|-49.698554622683|-50.633948656755|-50.773488808339|-50.773488808339|-50.773488808339|-52.301652485205|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-54.996031307453|-57.403923590177|-58.61547086768|-59.316672005344|-59.316672005344|-59.316672005344|-59.327411720144|-60.217907239979|-60.900473384929|-63.353860410135|-69.724657264649|-69.724657264649|-69.724657264649|-69.981839514771|-71.82815440606|-71.897951798427|-72.817167393354|-74.405465567539|-74.487184167383|-75.073456123138|67.802640886512|67.802640886512|67.802640886512|67.802640886512|67.802640886512|67.802640886512|67.802640886512||67.802640886512|67.802640886512|67.794601832724|65.011542204104|65.011542204104|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688
00900|48377|/equities/brixmor-property|R1000VALUE||25.204966466801|25.204966466801|25.204966466801|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276||24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.631800406956|24.582555816994||24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746||24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.459663145689|24.266268424901|24.266268424901|24.266268424901|24.073709360662|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381||-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-26.41809243819|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.724187359696|-27.724187359696|-27.864652935537|-28.329891646209|26.398291018902|26.398291018902|26.398291018902|26.398291018902|26.398291018902|26.119210988613|26.086381791131|26.086381791131|26.086381791131|26.086381791131|26.086381791131|26.086381791131|26.086381791131|26.086381791131||26.086381791131|25.876534539347|25.173371718862|-27.36395989396|-27.36395989396|-27.36395989396|-27.36395989396|-27.36395989396|-27.36395989396|-27.515510781361|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702||-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702|-27.555975028702||-27.915805150876|-28.329229144928|-28.713587739597|-28.79753239228|-28.79753239228||-28.79753239228|-28.79753239228|-29.045700300821|-29.045700300821||-29.045700300821|-29.045700300821|-29.176333892222|-29.187593870556|-29.840382714178|-30.025425004855|-30.178272659268|-30.178272659268|-30.367802335913|-30.513669652073|29.068569182965|29.068569182965|29.068569182965|29.068569182965|29.068569182965|29.068569182965|29.068569182965|29.068569182965||29.068569182965|28.674522187548|28.646413355223|28.428248119743|28.271192021272|28.072446870695|27.817717816974|27.406909707017|27.373749471183|27.329087174308|27.329087174308|27.329087174308|27.265929553654|27.06297847711|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.72389634497|-28.214203825165|-28.214203825165|-28.214203825165|-28.214203825165|-28.214203825165|-28.214203825165|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.816105125013|26.816105125013|26.372617348105|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471||26.220323616471|26.220323616471|26.220323616471|25.985359251727|25.911231425326|25.534424043277|25.169916392012|24.952179326662|24.592609500497|24.503456009327|24.404117677939
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||-20.291538878205|-20.38920908054|-20.718009737689|-20.755535194684|-20.755535194684|-20.755535194684|-20.78552149084|-20.78552149084|-20.78552149084|-20.78552149084|-20.873358284398|-21.037341686271|20.051765834323|20.051765834323|20.051765834323|20.036278630883|20.012465478745|19.902100670964|19.79062537618|19.79062537618||19.79062537618|19.588772318859|19.588772318859|19.588772318859|19.588772318859|19.527375457573|19.500705907277|19.500705907277|19.500705907277|19.500705907277||19.500705907277|19.500705907277|19.500705907277|19.500705907277|19.500705907277|19.500705907277|19.480785155221|19.427801105628|19.280156423923|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046||19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.020059640398|18.80089946057|18.683220601364|18.334134446564|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717||-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.559156008156|-19.840728940336|-20.564142639735|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.377279660063|19.302504735396|19.302504735396|19.302504735396|19.302504735396|19.302504735396|19.112782272151|19.04614807108||18.972386953334|18.800551385636|18.800551385636|18.800551385636|18.800551385636|18.800551385636|18.800551385636|18.62814168903|18.502763160421|18.502763160421|18.502763160421|18.502763160421|18.502763160421|18.502763160421|18.400019872425|-19.425448314427|-19.425448314427|-19.425448314427|-19.425448314427||-19.425448314427|-19.425448314427|-19.425448314427|-19.425448314427|-19.425448314427|-19.569942147731||-19.801513626839|-19.960295743639|-19.960295743639|-19.960295743639|-19.960295743639||-19.960295743639|-20.13088424437|-20.31639580933|-20.31639580933||-20.31639580933|-20.31639580933|-20.388710789814|-20.388710789814|-20.575322368558|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207|19.699601529207||-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.30356979668|-20.3131328192|-20.410535328646|-20.410535328646|-20.410535328646|-20.410535328646|-20.410535328646|-20.570445635673|-20.570445635673|-20.570445635673|-20.570445635673|-20.570445635673|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.598864512495|-20.614016061416|-20.672303806841|-20.672303806841|-20.713342493441|-20.791750070081|-20.791750070081|-20.939167469326|-21.180790655683|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.093808456964|19.79534222981|19.600936968025|-20.480506226473|-20.480506226473|-20.480506226473|-20.480506226473|-20.626673165354|-20.687970734738|-20.720481567943|-20.720481567943|-20.720481567943|19.985331475778||19.985331475778|19.852312763581|19.818680348274|19.692074451766|19.692074451766|19.397393714412|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944
00902|39242|/equities/old-republic-international|R1000VALUE||-37.643401743436|-37.801983659505|-37.801983659505|-37.801983659505|-37.801983659505|-37.819148612286|-38.246000687574|-38.331666964397|-38.455184108797|-38.485763901079|-38.485763901079|-38.485763901079|-38.485763901079|-38.520660141809|-38.520660141809|-38.520660141809|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259||-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259||-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584||36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.366283429782|36.145870223223|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552||-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-39.935034623799|37.583517485771|37.583517485771|37.583517485771|37.353075696267|37.204251502661|37.035003687174|36.885001528297|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.785023285073|-38.800580317358|36.978497141891|36.978497141891|36.978497141891|36.978497141891|36.978497141891|36.506717278221|35.834074631509|35.672306739817|35.522563841088|35.187847457709|34.965282248947|34.965282248947|34.965282248947|34.896818113293||34.896818113293|34.822324342365|34.822324342365|34.822324342365|34.822324342365|34.822324342365|34.817345372386|34.817345372386|34.817345372386|34.817345372386|34.817345372386|34.817345372386|34.786252458826|34.786252458826|34.549570781142|34.431807073374|34.431807073374|34.431807073374|34.431807073374||34.111452032482|33.533003835055|-35.334487091731|-35.334487091731|-35.334487091731|-35.421652196989||-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186||-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186||-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-35.727146720186|-36.057915156964|-36.646343065504|-36.952762419652|35.645469308553|35.645469308553|35.645469308553|35.645469308553|35.645469308553||35.617175447343|35.357423360698|35.357423360698|34.942414556999|34.485163674375|34.090314637313|34.08029358609|34.08029358609|33.861235231794|33.861235231794|33.861235231794|33.605048067743|33.55940106994|33.03381764763|32.984057642715|32.984057642715|-34.402064656897|-34.402064656897|-34.507674956154|-34.507674956154|-34.507674956154|-34.507674956154|-34.507674956154|-34.507674956154|-34.507674956154|33.021339853697|33.021339853697|33.021339853697|33.021339853697|32.97774130337|32.679270919082|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.935622475714|-33.949270113939|32.660744637867|32.660744637867|32.660744637867|32.660744637867|32.660744637867|32.660744637867||32.586216152398|32.334050060079|32.168961075462|32.137940475868|32.137940475868|31.940826492759|31.599028778575|31.475782842497|31.475782842497|31.475782842497|31.257831223651
00903|8185|/equities/us-steel-corp|R1000VALUE|||||||||||||||||||||||||||||||||||51.479031594473|51.147814256039|50.010263844879|50.010263844879|49.757514976298|49.243349524378|48.876499251126|48.838889311419|48.782624537397|48.782624537397|48.320339104256|47.942598021385|47.455663323796|46.992959155414|46.383843887486|45.085936321856||41.537152146897|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.248559390965|38.248559390965|37.479761560165|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624||36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.656978981996|33.119977519804|-43.205022655269|38.882477392467|38.882477392467|38.882477392467|38.882477392467|38.882477392467|38.584420113334|38.527688667255|37.547987272427|36.916097537329|36.819498456297|36.819498456297|36.819498456297|36.051796609359|35.328107072465|-39.702449665347|-39.702449665347|-39.702449665347|-39.702449665347|-39.702449665347|35.420296615805|35.420296615805|35.420296615805|35.420296615805|35.420296615805|35.399776823483|35.019501809712|35.019501809712|35.019501809712|35.019501809712|35.019501809712|35.019501809712|35.019501809712|35.019501809712||35.019501809712|35.019501809712|35.019501809712|35.019501809712|35.019501809712|35.019501809712|35.019501809712|34.097503163677|33.35071723936|33.35071723936|33.35071723936|33.35071723936|33.35071723936|33.35071723936|33.35071723936|33.35071723936|32.299686304706|32.05354125409|31.79449025689||31.252984998298|31.252984998298|31.252984998298|31.252984998298|30.387810810487|-36.107200675598||-36.107200675598|-36.107200675598|-36.107200675598|-36.107200675598|-36.107200675598||-36.107200675598|-36.107200675598|-36.114666785786|-36.125407499283||-36.125407499283|-36.125407499283|-36.125407499283|-37.016564150883|-37.571738848237|-38.082486719056|-39.274430162558|-39.94714364172|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597||-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.598415225136|-42.983272386246|38.659563554596|38.659563554596|38.659563554596|38.659563554596|37.639512076721|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.39378029478|35.755865485276|35.3342942207|35.182549261268|35.068941936687|34.509937350171|33.594376105089|33.356527030489|33.013643993295|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.827086233407|32.528429639902|31.703028401364|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-38.757461660753|-40.28440254888||-41.276745874819|-41.276745874819|-41.276745874819|-41.336413610052|-41.336413610052|-41.674905392937|-42.395824605558|-42.395824605558|-42.395824605558|38.817704500278|38.817704500278
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||-70.005362254727|-70.822069731408|-71.706187556246|-72.179517207885|-72.179517207885|-72.275299745958|-73.545885622679|-76.235056744635|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.171871176222|70.114768547989|70.032741105087||70.032741105087|68.657491405283|67.226382051877|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603||-71.022187674603|-71.022187674603|-71.714098467386|-71.907054598637|-72.400191047864|-72.400191047864|-72.400191047864|-72.400191047864|-72.400191047864|-72.400191047864|-72.859457699137|-72.859457699137|-72.859457699137|-73.448392400048|-73.448392400048|-73.448392400048|69.470235463445||69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|66.475820775898|65.471779130203|64.588823819936|64.481449746276|64.481449746276|63.493274528876|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581||-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-73.05541043729|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-75.205764642982|-75.205764642982|-75.205764642982|-75.205764642982|-75.205764642982|-75.205764642982|-76.07029582795|-76.304215450381|-77.460795741715|-77.584774182282|-78.063638234627|-79.041821294903|-79.485914872619|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669||75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|75.402897460669|74.537320191122|74.537320191122|74.537320191122|74.537320191122||73.149247335568|73.022337847745|73.022337847745|-78.374704411933|-78.374704411933|-78.374704411933||-79.227485459995|-79.227485459995|-79.227485459995|-79.227485459995|-80.180394210214||-80.180394210214|-80.180394210214|-80.737745811525|-80.737745811525||-80.737745811525|-80.737745811525|-80.737745811525|-81.21082830648|-82.396474098942|-83.624134937681|-84.292374628294|-84.588747467717|80.052486696912|80.052486696912|80.052486696912|80.052486696912|80.052486696912|80.052486696912|80.052486696912|80.052486696912|80.052486696912|80.052486696912||80.052486696912|80.052486696912|80.052486696912|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|76.751400760448|76.1106491129|73.678429408378|73.678429408378|73.024365738041|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.631899105663|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416||68.636780724264|68.586425129282|68.293047142764|68.293047142764|68.293047142764|68.010049396908|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547
00905|13992|/equities/royal-gold-inc.|R1000VALUE||-163.18898206805|-163.18898206805|-163.18898206805|-163.3094266902|-164.69546911568|-166.73885369136|-168.07650020204|-169.45197253921|-169.45197253921|-169.45197253921|-169.45197253921|-169.45197253921|-173.04746792822|-173.75192105008|-176.51758571943|-176.6202019197|-176.66879108022|-177.68143449967|-180.51010539434|-180.51010539434||172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418||172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|170.62960845066|169.86473285968|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672||-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668||168.92181109668|168.92181109668|163.76700358127|158.99250109697|158.38248277268|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.07286465777|151.48995263604|151.48995263604|151.48995263604|149.72688778272|148.96433033801|146.63619745944|145.42767572371|145.42767572371|145.42767572371|145.42767572371|144.22458998327|143.05849481308|143.05849481308|143.05849481308|143.05849481308|141.63639350162|140.5869790738|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.9276486759|138.80962042798|138.80962042798||138.80962042798|138.80962042798|138.53033121511|138.53033121511|138.53033121511|136.7600926126|135.50538176574|135.23708003403|132.02158062592|131.55282477375|131.55282477375|131.55282477375|-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534||-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534||-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534|-141.03644955534||-141.03644955534|-141.59994520499|-143.13660191776|-143.72086811363||-143.72086811363|-143.80318641992|-146.61798986166|-147.10090778899|-150.83071209139|141.48494364006|141.48494364006|141.48494364006|141.48494364006|141.48494364006|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153||-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-154.24212656472|-154.24212656472|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|144.69310729575|142.93826937754|140.39807674707|138.91709404324|136.00745604143|-145.0533238228|-145.0533238228|-145.0533238228|-145.0533238228|-145.0533238228|-145.950801935|137.66264672194|137.66264672194|137.66264672194|137.66264672194|137.66264672194|137.66264672194|137.66264672194|136.79076666208|136.69752560028|135.29058647562|134.88164899608|134.88164899608|134.88164899608|134.88164899608|134.88164899608|134.88164899608|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148||133.57364773148|133.57364773148|133.33506045934|133.33506045934|133.33506045934|131.51173947251|130.51482519589|130.51482519589|-139.27226166285|-139.27226166285|-139.27226166285
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||100.77237311055|100.77237311055|99.107951866863|99.107951866863|95.069943890834|92.255840028819|92.255840028819|92.255840028819|92.255840028819|92.255840028819|91.863714550929|90.883566908258|87.260630135424|86.636200910019|86.206614164874|86.206614164874|86.206614164874|86.206614164874|86.206614164874|86.206614164874||86.206614164874|86.206614164874|86.206614164874|86.206614164874|84.613962655117|84.016652112592|82.413222212912|80.802193636498|78.8589802431|78.8589802431||77.569007521088|74.981823568499|74.981823568499|73.799783200585|73.799783200585|72.526425117214|72.493587439399|72.493587439399|72.493587439399|72.493587439399|71.335828084793|69.265299172047|69.265299172047|69.265299172047|69.265299172047|69.265299172047|69.208111174508||67.202414394345|67.202414394345|67.202414394345|67.202414394345|67.059946345321|67.059946345321|67.059946345321|65.621047866601|62.251442684352|59.706604813668|55.012102679379|55.012102679379|52.415277444642|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502||-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-73.260209912414|-73.260209912414|-73.260209912414|-73.260209912414|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-75.667805920288|-79.189227910224|-79.203194494825|-79.203194494825|-82.813392290122|-82.846272822493|-84.283981452908|-84.283981452908|-84.283981452908|-87.823867094215|-89.241410646537|-89.241410646537|-91.981929457371|-91.981929457371||-91.981929457371|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-93.163121691217|-97.431248442851|90.429533034574|90.429533034574|90.429533034574|85.072262267284||82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746||82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746||82.86074988746|82.86074988746|82.86074988746|82.86074988746||82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|82.86074988746|81.700553548594|78.752455063145|78.752455063145|78.752455063145||78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.21606648794|78.148958559733|75.982731258319|65.828036426887|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|62.256520058553|62.256520058553|62.256520058553|61.163913278492|60.526528546731|60.526528546731|60.498365187557|60.420515054429|60.420515054429|57.737152501359|57.737152501359|57.737152501359|57.737152501359|57.737152501359|56.901969296419|54.368778049487|54.368778049487|54.368778049487|53.514247059312|53.2885188256|51.833354861018|50.559283687535|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008||49.781024234008|49.451462726914|49.451462726914|49.451462726914|49.451462726914|49.451462726914|48.782738982663|47.962486385223|47.036096492208|45.0047483037|45.0047483037
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||-21.059779370776|-21.059779370776|19.116628940553|19.116628940553|19.116628940553|19.053925382319|19.053925382319|18.820750195917|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.532064563189|18.532064563189|18.532064563189||18.532064563189|18.262016647562|18.099463535133|18.035756977476|18.035756977476|17.816119202946|17.511104212538|17.511104212538|17.511104212538|17.511104212538||17.511104212538|17.511104212538|17.511104212538|17.511104212538|17.511104212538|17.511104212538|17.473170927648|17.293522812132|17.081969977755|16.885010879722|16.782279828618|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663||16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|15.423615910757|15.091240222972|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.518486891758||-17.737207689298|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-18.888331545366|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.946205454204|-18.946205454204|-18.946205454204|-18.946205454204|-18.946205454204|-19.097449970614|-19.854388661264|-19.956820959381|-20.413619290397|-20.413619290397|-20.413619290397|-20.687632307527|-21.061813814902|-22.009237589068|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421||19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.835000054421|19.714445873965|19.396050873586|19.239300665136|18.710410790174|-20.561753733427||-20.561753733427|-20.561753733427|-20.561753733427|-20.561753733427|-20.561753733427|-20.561753733427||-20.561753733427|-20.561753733427|-20.561753733427|-20.561753733427|-20.561753733427||-20.561753733427|-20.561753733427|-20.561753733427|-20.561753733427||-20.561753733427|-20.561753733427|-20.561753733427|-20.561753733427|-20.870836345654|-21.341484591145|-21.630816191191|-21.948741346966|-21.948741346966|-21.948741346966|-21.948741346966|-22.135297312132|-22.135297312132|-22.468662807005|20.482283162458|20.482283162458|20.482283162458|20.410314188383||20.329238054909|20.035022126497|20.035022126497|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.557855015064|17.232075619245|17.232075619245|17.232075619245|17.232075619245|17.232075619245|17.232075619245|16.867029851834|16.752690390501|16.752690390501|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324||16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.593292806054|16.375024686815|16.187665036969|16.187665036969|16.187665036969|16.187665036969|15.851294150675
00908|39180|/equities/oge-energy|R1000VALUE||43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531||-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531||-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531||-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621||-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-46.77194494882|44.097877398411|43.876531273435|43.636146605357|43.532939765569|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.229042684719|42.679708718867|42.679708718867|42.560937680839|42.560937680839|42.021614063712|41.611144640771|41.611144640771|41.611144640771||41.601273009873|41.416414311304|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247|41.069296666247||40.167551910725|39.422835998896|-41.866801328125|-41.866801328125|-41.866801328125|-42.377278931342||-42.530865174093|-42.541517343298|-42.668352010267|-42.976298348811|-42.976298348811||-42.976298348811|-42.976298348811|-43.015367987543|-43.015367987543||-43.015367987543|-43.015367987543|-43.015367987543|-43.015367987543|-43.237631165087|-43.649589471353|-43.975386753526|-43.975386753526|-43.975386753526|-43.975386753526|-43.975386753526|-44.121541066133|41.994897010858|41.994897010858|41.994897010858|41.994897010858|41.994897010858|41.994897010858||41.994897010858|41.647662828295|41.623933930859|41.623933930859|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|40.972571712862|40.296743982513|39.950272897304|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|38.914618346858|38.663489150664|38.663489150664|38.663489150664|38.663489150664|38.663489150664|38.663489150664|38.599156061434|38.257395708587||38.242656214084|38.242656214084|38.242656214084|38.242656214084|38.242656214084|38.080173579682|37.947415978632|37.93392687816|37.93392687816|37.93392687816|37.93392687816
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||-80.86655118457|-85.003948608941|77.252256706827|77.252256706827|77.252256706827|77.252256706827|77.252256706827|77.252256706827|76.442996953177|76.442996953177|76.442996953177|76.442996953177|76.442996953177|76.442996953177|76.442996953177|75.866607213735|74.90269462347|73.860212874412|73.375792370902|73.217219483542||73.217219483542|70.49579528933|68.277031914595|68.277031914595|68.277031914595|67.623928723736|66.824362739373|65.996787795809|64.413822142267|64.413822142267||64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267||64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.281474184089|63.333582850621|62.276759011134|56.413618148018|55.649852819629|-63.042991115599|-63.042991115599|-63.042991115599|-63.042991115599|-63.042991115599|-63.042991115599|-63.332726199914|-63.332726199914|-63.332726199914|-63.332726199914|-63.332726199914|-63.332726199914|-63.626364504285||-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-69.235959115584|-71.0297337586|-71.0297337586|-72.338639689189|-73.831658946918|-73.896210471421|-73.896210471421|-73.896210471421|-73.896210471421|-73.896210471421|-76.308530632396|-76.308530632396|-76.505033934271|-76.587508993575|-76.587508993575|-77.560745059592|-78.086431515595|-79.719367994623|-81.932350173876|-82.399378932403|-82.399378932403|-82.399378932403|-82.399378932403|-86.23873304094|-87.193591369138|-91.182885555146|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794||82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|82.194774176794|-88.649881736365|-88.649881736365|-88.649881736365|-88.649881736365|-88.649881736365|-88.649881736365|-88.649881736365||-88.649881736365|-88.649881736365|-88.649881736365|-88.649881736365|-88.649881736365|-91.048202929593||-91.816777584395|-92.945701357878|-93.881232682025|-93.881232682025|-95.651925660014||-95.6781542753|-95.6781542753|-96.91848612552|-96.91848612552||-96.91848612552|-96.91848612552|-96.91848612552|-96.91848612552|-99.628595254213|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589|91.351920452589||90.060187170764|89.595728724411|89.595728724411|86.004139415876|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|84.070440567315|76.206875152919|74.315519118935|74.315519118935|74.315519118935|74.315519118935|74.315519118935|73.59501708948|73.171687909888|72.914284534255|72.914284534255|72.914284534255|72.914284534255|72.914284534255|72.914284534255|72.106430498538|70.827143421634|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|68.730897160094|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-75.220505166626|-76.93222684394|-78.317444571874|-78.317444571874|-78.701605435898|-79.037211923117||-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117
00910|39186|/equities/huntsman|R1000VALUE||-11.138758421179|-11.259731187022|-11.844423547493|-12.267414957403|10.808571286654|10.808571286654|10.808571286654|10.808571286654|10.345851734453|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.013052758417|-11.542308973201|-11.542308973201||-11.542308973201|-11.542308973201|-11.542308973201|-11.542308973201|-11.625636108058|-11.625636108058|-11.625636108058|-11.625636108058|-11.625636108058|-11.659595391637||-11.896772434851|-12.154747594882|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.583301882072|-12.773665008952|-12.773665008952|-12.773665008952||-12.773665008952|-13.012266858871|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.599715061598|-13.987461429627|-14.559679090747|-15.287381981342|-15.287381981342|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335||-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-16.526136877927|-17.325429972446|-17.381588574291|-17.568154622052|-17.742948533135|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|15.765924204556|15.618580263299||-17.658410233397|-17.658410233397|-17.658410233397|-17.658410233397|-17.658410233397|-17.658410233397|-17.658410233397|-17.658410233397|-17.658410233397|-17.658410233397|16.600504973706|16.600504973706|16.600504973706|16.600504973706|16.600504973706|16.600504973706|16.600504973706|16.600504973706|16.600504973706||16.281116595065|-17.595854566698|-17.595854566698|-17.595854566698|-17.595854566698|-17.595854566698||-18.094004523097|-18.5686177008|-18.58568602057|-18.701039743111|-18.960691579801||-18.960691579801|-18.960691579801|-19.362990309377|-19.523879503299||-19.559360052798|-19.699630320936|-19.699630320936|-19.699630320936|-20.147367332677|-20.270685776847|-20.40004551055|-20.445027267955|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472||-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.919978388061|-21.136642093912|-21.175713666562|-21.273519975481|-21.340788398117|-21.504865259959|-22.150962400253|-22.383897315956|-22.383897315956|-22.383897315956|-22.383897315956|-23.303219066171|-23.400799788929|-23.662555948339|-23.82756880311|-23.82756880311|-24.018965917471|-24.179406278269|-24.207673091509|-24.232970258503|-24.430522411961|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.528455353956|21.908006457466|21.743061679357|21.289460855248|21.289460855248|21.289460855248|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504||-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504
00911|17148|/equities/sei-investments|R1000VALUE||-91.365263903157|-93.303071512134|-93.360000863056|-93.360000863056|-93.360000863056|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.19408414233|88.19408414233|88.139534816348||87.943422168718|86.791562779727|86.791562779727|85.561658788591|85.350262033575|84.08599001791|82.4155467023|81.838050735167|81.587702742074|81.587702742074||81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.068219538969|81.068219538969|81.068219538969|81.068219538969|81.068219538969|81.068219538969|81.068219538969|80.562423237323||80.562423237323|80.562423237323|80.562423237323|80.562423237323|80.073297180952|80.073297180952|79.058208859099|79.058208859099|79.058208859099|78.311439103697|75.886047331067|75.622831096883|74.165087954463|73.280096336936|73.079831331676|72.96703637276|71.75586947505|70.218918024076|70.218918024076|69.992767552992|69.992767552992|68.318905543906|-74.670248211242|-74.670248211242|-74.670248211242||-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-76.897563710055|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-79.491817322476|-79.491817322476|-79.929244402496|-80.522338632575|-81.254089094788|-81.710029312406|-82.164875980256|-83.869044593378|-83.869044593378|-84.262296976927|-84.262296976927|-84.262296976927|-84.643107853866|-85.664008946923|81.855681660569|81.855681660569|81.855681660569||81.855681660569|81.855681660569|81.855681660569|81.855681660569|81.855681660569|81.855681660569|81.855681660569|81.409918388218|81.409918388218|81.259593520746|81.259593520746|80.99454576239|79.874190257601|79.874190257601|79.874190257601|79.874190257601|79.709464733923|79.468290639281|79.455321762694||78.881471710882|-83.216714512322|-83.216714512322|-83.216714512322|-83.216714512322|-84.509457944735||-85.344803888383|-85.85512784541|-86.118547198953|-86.118547198953|-86.654138236494||-86.654138236494|-86.654138236494|-86.654138236494|-86.654138236494||-86.654138236494|-86.654138236494|-86.654138236494|-86.654138236494|-87.710047766558|82.514142779193|82.514142779193|82.514142779193|82.514142779193|82.514142779193|81.219887979336|81.219887979336|80.824955895552|79.708284328391|79.245505421361|79.245505421361|79.245505421361|79.245505421361||78.560005922009|77.903896723511|77.539228662652|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.019864936111|76.979850658044|76.752612520439|76.142905157123|75.831055660285|75.340532324091|72.136265146301|72.136265146301|72.136265146301|72.136265146301|72.136265146301|71.247515744154|70.940016289756|69.825017845416|69.499458600266|69.499458600266|69.499458600266|69.499458600266|69.499458600266|69.32994874449|68.571483488086|68.571483488086|67.469957377853|67.469957377853|67.469957377853|67.399811243946|66.958678007054|66.60725731311|66.60725731311|66.228752471019|66.228752471019|66.1209193925|66.1209193925|66.1209193925|65.570515506925|65.570515506925|65.570515506925|65.456408255036|65.221273613485|65.221273613485|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708||-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708
00912|17585|/equities/woodward|R1000VALUE||245.79321487797|245.79321487797|245.79321487797|241.99996067034|241.09273058559|240.71207358748|240.71207358748|240.71207358748|240.71207358748|240.71207358748|240.71207358748|240.21952912443|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476||236.17439208987|232.69082746029|232.69082746029|232.69082746029|232.69082746029|231.53258799977|226.85979060708|226.85979060708|224.49454380037|224.49454380037||224.02948460051|220.7149794308|220.67353615832|220.67353615832|220.67353615832|220.67353615832|220.67353615832|220.67353615832|220.67353615832|217.31893862698|216.07298637996|210.41275338741|201.47369266731|201.47369266731|201.47369266731|201.47369266731|198.44104890009||198.12702223995|198.12702223995|198.12702223995|198.12702223995|193.34041136877|191.65684169283|190.52738405324|187.72452021811|185.18029966591|182.58633539674|178.49119782445|178.38690423962|176.90516757962|175.7185170915|173.74023006314|173.74023006314|170.53232773536|166.61034083358|166.61034083358|160.16092761349|159.16269941673|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885||-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-186.39161269604|-197.90648623675|176.59008551234|176.59008551234|176.59008551234|176.59008551234|176.59008551234|176.59008551234|176.59008551234|172.12786770523|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-191.71146160952|-194.94778204902|-194.94778204902|-194.94778204902|180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948||180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948|180.42684447948|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119|179.78366165119||176.17517683195|173.90130681116|172.69422985799|169.62357072573|167.82446498318|167.82446498318||167.16920559989|-178.43025209742|-178.43025209742|-178.43025209742|-178.43025209742||-178.43025209742|-178.78972712973|-180.38011140295|-180.38011140295||-180.38011140295|-180.38011140295|-180.38011140295|-181.51704628675|-182.88462991415|-183.98897054127|-187.12197152698|-187.96052934421|-190.61086359834|-192.73557185798|-192.73557185798|-192.73557185798|-193.19706552539|-193.19706552539|-193.19706552539|-193.19706552539|-193.19706552539|-195.57090227376||-200.13989684064|180.5025231366|168.74781301338|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|164.06654298517|161.03616012702|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|160.72733837478|160.72733837478|160.72733837478|160.72733837478|160.72733837478|160.72733837478|160.64560431453|160.64560431453|160.52122967298|160.52122967298|159.5912587119|158.48139497448|157.98432415513|155.38341721989|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728||155.3115798728|155.3115798728|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-168.56827437899|-169.68391723127
00913|17440|/equities/amerco|R1000VALUE||-61.576056755999|-62.685062502733|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177||-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.845232497356|-64.845232497356|-64.845232497356|-65.691418871506|-65.761376563555|-65.761376563555||-65.761376563555|-66.124565978743|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591||61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.539965742356|-66.699959049078|-66.699959049078|-66.699959049078|-66.699959049078|-66.699959049078|-66.897833247069||-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-68.733157688537|-68.733157688537|-68.733157688537|-68.733157688537|-68.733157688537|-69.612931099378|-70.670478227893|-73.092808978539|-73.092808978539|-73.092808978539|-73.092808978539|-73.092808978539|-73.092808978539|-73.496492253386|-73.496492253386|-74.425543320006|69.862976892264|69.862976892264|69.862976892264|69.862976892264|69.862976892264|69.862976892264|69.862976892264||69.362821428281|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|69.309279207692|68.798923020347|68.437431977099|68.437431977099|68.043813358751|68.003788033025||-71.824101772997|-71.824101772997|-71.824101772997|-71.824101772997|-71.824101772997|-71.906376881835||-73.124750185274|-73.701138927828|-73.701138927828|-73.701138927828|-73.701138927828||-73.701138927828|-73.701138927828|-73.701138927828|-73.701138927828||-73.701138927828|-73.701138927828|-73.701138927828|-73.701138927828|-75.739877756316|69.799611738707|69.799611738707|69.799611738707|69.799611738707|69.799611738707|69.607280776562|69.607280776562|68.376401698223|68.376401698223|68.024334152132|-72.833904629011|-72.833904629011|-72.833904629011||-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-73.819057019837|-74.920621589695|-76.419027226804|-77.182528488767|71.627269922404|71.627269922404|71.627269922404|71.627269922404|71.627269922404|70.293700521421|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-75.904552635746|-76.772832006433|-77.413424909356|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|72.69860923298|72.646508614309|72.4963978839|70.900439482274|70.312917953666|70.074149680647|70.074149680647|69.443553424805|69.443553424805|68.614505636394|67.319451927807|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801||66.513598513801|66.304239149064|66.304239149064|66.304239149064|66.015822378762|65.740914839249|65.379154109343|65.379154109343|64.595728449672|63.58414051781|63.143833734492
00914|39245|/equities/omega-healthcare|R1000VALUE||37.520148080351|37.338023654407|37.338023654407|37.338023654407|37.338023654407|37.338023654407|37.235859437989|36.964009969551|36.547788532927|36.14936071863|36.14936071863|36.14936071863|36.14936071863|36.14936071863|36.017764054297|-38.055969710542|-38.055969710542|-38.055969710542|-38.183546496345|-38.183546496345||-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345||-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345||-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.239694843706|-38.239694843706|-38.555772209628|-38.922524134829|-39.237080327355|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274||-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|36.294697847423|36.294697847423|35.96069051282|35.96069051282|35.96069051282|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.230070197553|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.416258265216|-38.517509064894|-38.634704499186||-38.634704499186|-38.634704499186|-38.634704499186|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.186275996407|-39.315642848914|-39.315642848914||-39.315642848914|-39.315642848914|-39.315642848914|-39.315642848914|-39.315642848914|-39.315642848914||-39.315642848914|-39.315642848914|-39.470133961371|-39.470133961371|-39.470133961371||-39.470133961371|-39.470133961371|-40.073482713359|-40.140360995271||-40.140360995271|-40.140360995271|-40.311510055306|-40.571678339379|-41.075379531377|-41.075379531377|-41.075379531377|-41.075379531377|-41.119309073017|-41.169234414151|-41.477925792549|-41.477925792549|-41.477925792549|-41.556394911711|-41.803216882221|-41.980796756205|-42.476996887456|-42.594691416878||-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.687989708735|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.870540811025|-42.870540811025|-42.870540811025|41.306492150196|40.59054513813|40.134809892866|40.134809892866|40.070960690323|40.070960690323|39.711620753118|39.711620753118|39.711620753118|39.415135746872|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.360217256017|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.181959222291|39.153821956634|39.153821956634|39.153821956634|39.153821956634|39.087311440927|39.087311440927|38.872291227427|38.516991346243|38.434039393385|38.434039393385|38.434039393385|38.434039393385|38.434039393385|38.09560170805|37.768999583583||37.694580581283|37.694580581283|37.429813732147|36.961458379957|36.934677740968|36.740197549304|36.327720414754|35.869686933751|35.724930706284|35.648392818062|35.648392818062
00915|20749|/equities/eagle-materials-inc|R1000VALUE||214.06444720057|214.06444720057|214.06444720057|214.06444720057|206.25115791107|206.25115791107|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|203.87602519841|200.82335726255|196.80672355751|196.35795652712||195.90939905737|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593||-213.93415646593|-213.93415646593|-217.91572618529|-218.71131102293|-219.11429645452|-220.84785233158|-220.84785233158|-220.84785233158|-221.43705665423|-222.0384011992|-222.48990414446|-222.48990414446|-222.48990414446|-226.8193335302|-228.71564979104|-236.04788216811|-236.04788216811||-236.04788216811|-237.45764763335|-242.09710176763|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241||-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|209.43476870401|209.43476870401|209.43476870401|209.43476870401|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-238.26317580712|-238.26317580712|-238.26317580712|-238.26317580712|-238.26317580712|-238.26317580712|-238.26317580712|-245.20071410559|-245.20071410559|-247.94070688246|-248.07913420979|-248.07913420979|-248.07913420979|-251.50181477141|-257.19534696552|-263.00555480679|245.90634106869||245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.90634106869|245.68703491682|243.84226176468|243.18631183031|243.18631183031||240.41089684568|-254.71415489086|-254.71415489086|-254.71415489086|-254.71415489086|-254.71415489086||-257.77239659505|-259.26877056975|-265.63474694246|-265.6902363879|-265.6902363879||-265.6902363879|-265.6902363879|-270.59239792095|-270.59239792095||-270.59239792095|-271.36683807623|-274.07148658182|-279.21997993683|-286.01136958042|-287.72540650808|-292.02461651126|-296.6656946425|-301.94050028637|-302.33221989556|-302.59885598204|-313.66705704819|296.54184549715|296.54184549715|296.54184549715|296.54184549715|296.54184549715|296.54184549715||296.54184549715|296.54184549715|296.54184549715|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|290.04861974929|289.65303254096|289.65303254096|-302.25590521504|-302.25590521504|-302.25590521504|-302.25590521504|-302.25590521504|-302.25590521504|284.13675382361|284.13675382361|284.13675382361|284.13675382361|284.13675382361|284.13675382361|284.13675382361|282.98168434286|279.26921109976|279.26921109976|274.77716943756|271.35131899275|271.35131899275|271.35131899275|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|263.02685110882|259.71122596347|255.25053583344|250.84588481276|246.81041814319|235.05746058879|-262.92129288641|-262.92129288641|-262.92129288641|-262.92129288641|-262.92129288641|-265.46420882507|-271.63602992033||-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033
00916|20565|/equities/caci-international-inc|R1000VALUE||-495.28618431704|-501.71020127023|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011||456.15143810608|447.89438286201|443.10764016461|432.4668207097|424.92047217156|424.92047217156|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555||-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-468.0621976594|-480.51910376327|444.39009893085|444.39009893085||444.39009893085|444.39009893085|444.39009893085|444.39009893085|442.40010958408|439.81458646224|439.81458646224|439.81458646224|439.81458646224|439.81458646224|439.81458646224|436.71053972692|428.59732956854|422.66453027689|419.54170661462|418.18605693726|408.69282917345|402.61287185179|400.10303886701|400.10303886701|400.10303886701|400.10303886701|377.52893499058|369.87270412093|367.07328690032||363.98977034335|362.47068822831|362.47068822831|360.94383279979|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|340.30866972068|340.30866972068|337.26911881085|337.26911881085|337.26911881085|337.26911881085|337.26911881085|324.01235742167|-369.51761747582|-369.51761747582|-369.51761747582|-369.51761747582|-370.13680655408|-372.44976390123|-373.94976528322|-373.94976528322|-373.94976528322|-375.76334495716|-382.73652858472|-382.73652858472|-382.73652858472||-388.37210146295|-396.0655117709|-405.99835509267|-419.32428655587|-422.06448832541|-422.06448832541|-422.06448832541|-434.17700546085|-434.61724763265|-434.61724763265|-434.61724763265|-436.19605748246|-447.4181030811|-459.12845871858|-464.07260547367|-464.07260547367|-476.72316928579|431.4082869104|428.87560172119||422.62344588216|416.64395394785|409.99235137814|404.61185268687|401.03648508176|-437.54301143573||-437.54301143573|-437.54301143573|-437.54301143573|-437.54301143573|-437.54301143573||-437.54301143573|-437.77362734395|-439.49039614552|-441.1497017527||-441.1497017527|-443.89634118084|-447.62024200115|-447.62024200115|-455.19747381909|-455.9765111515|-455.9765111515|-456.6961081201|-456.6961081201|-479.62067907984|-483.39629828858|-485.8747762831|-493.75431826848|-493.75431826848|-493.75431826848|-496.39587236265|-499.83014916605|-499.83014916605||-499.83014916605|-499.83014916605|-499.83014916605|-499.83014916605|-499.83014916605|-499.83014916605|-504.21076890303|-513.31410642546|-530.58298032462|-565.86734514964|-575.68596402304|542.57639802058|542.57639802058|542.06585849666|542.06585849666|542.06585849666|535.69407464671|535.69407464671|535.69407464671|535.69407464671|535.69407464671|528.64001731941|528.64001731941|528.64001731941|528.64001731941|514.33326985017|514.33326985017|514.33326985017|512.0502518192|511.39639118149|509.16216612394|509.16216612394|506.0262946082|500.04529899501|494.19606743211|494.19606743211|491.78132309631|491.78132309631|491.78132309631|488.08368920966|485.71016364279|480.91487280751|480.91487280751|477.99679233658|471.79649662561|470.43823247029|467.37803824824|465.22980778396|462.68071972198|462.23441649882|461.40243684466|461.40243684466|461.40243684466|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693||461.34205748693|458.44314709919|456.74128703296|453.86475018144|453.86475018144|451.3528674298|448.02652350327|446.26905050168|442.54951805416|440.58397222821|440.58397222821
00917|39324|/equities/popular-inc|R1000VALUE||109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|108.84978574616|108.84978574616|108.84978574616|108.84978574616|108.84978574616|108.77818112912|108.77818112912|108.77818112912|108.64064413245|108.62709542479||108.62709542479|106.93137276134|105.62824622748|105.45166515374|104.92907168097|103.63161157708|102.86368195928|102.86368195928|101.08766918523|101.08766918523||101.08766918523|101.08766918523|101.08766918523|101.08766918523|101.08766918523|101.08766918523|101.08766918523|100.69768927211|99.990214693484|99.106065917821|99.106065917821|98.983405829372|98.881326851157|98.881326851157|98.881326851157|98.881326851157|98.881326851157||98.881326851157|98.881326851157|98.881326851157|98.881326851157|97.722068108781|97.722068108781|97.119188625704|97.119188625704|97.067428941077|96.133249038398|92.564169294238|92.426019437445|90.818358694329|90.694699895252|90.694699895252|88.776609672296|86.611787863559|86.4522061181|86.4522061181|86.394673752778|84.548851466464|84.548851466464|83.589833657264|-90.879805333442|-90.879805333442||-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-95.916195718256|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-100.07846977296|-102.27941292725|-102.78439976333|-103.86488847333|-104.35209835457|98.549919222217|98.549919222217|98.549919222217|98.549919222217|98.549919222217|98.549919222217|98.549919222217|98.549919222217|98.549919222217|98.549919222217||97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|97.083463745235|96.840076776344|96.840076776344|95.539530802654|94.722814613897|94.18368366727|93.947980547048||92.961645815215|92.492064678916|92.492064678916|-98.298368493387|-98.298368493387|-98.298368493387||-98.298368493387|-98.298368493387|-98.298368493387|-98.298368493387|-98.298368493387||-98.298368493387|-98.298368493387|-98.298368493387|-98.298368493387||-98.298368493387|-98.298368493387|-98.298368493387|-98.363745839142|-99.218603300544|-100.69483457615|94.689887363457|94.689887363457|94.689887363457|94.689887363457|94.689887363457|94.689887363457|94.689887363457|94.689887363457|94.337142825656|94.337142825656|94.337142825656|94.337142825656||94.337142825656|94.337142825656|94.337142825656|91.488493045759|91.094439701451|90.175542416106|90.175542416106|90.175542416106|90.175542416106|90.175542416106|90.175542416106|89.963046355322|89.963046355322|89.963046355322|89.963046355322|89.963046355322|-96.209202265942|-96.209202265942|-97.255777650634|-97.862886890952|-97.862886890952|-97.862886890952|-97.862886890952|-97.862886890952|-99.307372288774|-102.11680306866|95.631753532302|95.631753532302|95.631753532302|95.631753532302|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.20620831301|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142||94.719894729142|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524
00918|39240|/equities/ingredion-inc|R1000VALUE||-135.85944375243|-138.47327687173|-138.66520998102|-138.66520998102|-139.04800671584|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075||132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075||132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075||132.65414621075|132.65414621075|132.65414621075|132.65414621075|131.99294494744|130.94716118835|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027||-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-137.29854377545|128.50588706936|128.50588706936|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|124.46829490835|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154|-132.90408284154||-135.25509725109|-135.85010322482|-136.02822913827|-136.02822913827|-136.02822913827|-136.02822913827|-136.02822913827|-136.02822913827|-138.35636816754|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832||-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.3979800832|-138.91608297954||-139.230948794|-140.28425530605|-141.51473161041|-142.98747763434|-143.75163920498||-144.24837723603|-144.24837723603|-145.58902487082|-145.80654317877||-145.80654317877|-145.80654317877|-147.12394144293|-147.61132094327|-149.83471132138|-149.83471132138|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523||-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-154.39841654249|143.39113863014|143.39113863014|143.39113863014|143.39113863014|143.39113863014|143.39113863014|143.39113863014|140.88237357694|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|130.90788892062|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.34372403122|130.34372403122|130.21719187605|128.9492425196|128.9492425196||128.12249769023|127.99161205083|127.32742966314|127.21330440952|127.21330440952|126.55887464366|125.75535852469|125.55206089061|125.3828457731|124.45649771094|123.1751150246
00919|21040|/equities/primerica-inc|R1000VALUE||-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-277.59107578106|262.54265362223|262.54265362223|262.54265362223|262.54265362223|262.54265362223|262.54265362223||262.54265362223|260.17989345613|259.19877789885|256.90672485994|-272.99335978799|-272.99335978799|-272.99335978799|-272.99335978799|-272.99335978799|-272.99335978799||-272.99335978799|-272.99335978799|-275.18245569047|-275.18245569047|-275.40494988557|-276.80048278301|-277.95942246615|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662||260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.79245021879|257.62938804692|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733||-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-285.19340303423|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-294.3973607171|-294.3973607171|-295.58012696498|-295.58012696498|-295.58012696498||-295.58012696498|-295.58012696498|-295.58012696498|282.29121439162|282.29121439162|282.29121439162|280.54302345054|279.93668424572|277.83493107652|277.56322511755|277.56322511755|277.56322511755|277.4187574572|277.4187574572|277.4187574572|277.4187574572|277.4187574572|277.4187574572|277.4187574572||273.05584528122|267.73593269094|-284.94690617893|-284.94690617893|-284.94690617893|-284.94690617893||-284.94690617893|-284.94690617893|-284.94690617893|-284.94690617893|-284.94690617893||-284.94690617893|-284.94690617893|-286.78521860594|-286.78521860594||-286.78521860594|-286.78521860594|-286.78521860594|-287.27690779892|-289.45380536415|-294.80004354425|-297.14061065193|-299.12148670431|-299.12148670431|-299.12148670431|-299.62274428735|-306.97915428357|290.94944212229|290.94944212229|290.94944212229|290.94944212229|290.94944212229|290.94944212229||290.94944212229|289.09909971324|288.32789101167|286.4274827979|286.4274827979|286.4274827979|286.4274827979|286.4274827979|286.39384438772|286.39384438772|286.39384438772|286.05850758105|286.05850758105|279.67269892922|279.67269892922|279.67269892922|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|266.99801726624|265.60696681654|263.89634835627|262.61369977954|261.88524422119|260.44554079318|258.96729797493|258.96729797493|258.96729797493|254.95145975001|254.95145975001|254.95145975001|254.95145975001|254.95145975001|254.95145975001|251.89466970108|251.67406333974|250.29680065635|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|252.94661339677|252.94661339677|252.94661339677|252.94661339677|252.94661339677|252.94661339677||252.94661339677|252.94661339677|250.68673302946|250.68673302946|250.68673302946|250.68673302946|248.20574333732|247.60433838182|247.60433838182|246.31314968856|245.24795325368
00920|29665|/equities/post-holdings|R1000VALUE||-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-112.29556433876|-112.29556433876|-112.29556433876|-112.29556433876|-112.29556433876|-112.85229330283|-113.86065882608||-113.86065882608|-113.86065882608|-113.86065882608|-113.86065882608|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994||-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994||-114.03006575994|-114.75341228304|-115.83538769887|-115.83538769887|-115.83538769887|-115.83538769887|-115.83538769887|-115.83538769887|-116.52376163454|-117.01673950348|-117.01673950348|-118.57804218038|-119.37227371782|-119.62206710384|-119.62206710384|-119.62206710384|-119.62206710384|-119.62206710384|-119.62206710384|-120.17702042842|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296||111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|109.49624185403|109.49624185403|109.0935975163|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.7559207002|108.71986939343|108.71986939343|108.71986939343|108.71986939343|108.71986939343|108.71986939343|108.71986939343|108.71986939343|108.71986939343|107.99596634874|106.36746471203|105.23471010975|105.23471010975||105.23471010975|104.86081249241|104.32178667967|104.32178667967|104.32178667967|104.32178667967|-110.91314039319|-110.91314039319|-110.91314039319|-111.37682501573|-112.50942913048|-112.50942913048|-112.50942913048|-112.50942913048|-112.50942913048|-112.50942913048|-112.50942913048|-112.96075604749|-113.15158901993||-113.15158901993|-113.15158901993|-113.15158901993|-113.15158901993|-113.15158901993|-113.15158901993||-114.35843468577|-116.31714927786|-118.61239234202|-119.72043642725|-120.58013394719||-120.58013394719|-120.58013394719|113.97258639779|113.97258639779||113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.97258639779|113.73301443858|113.73301443858|113.73301443858|113.15668630382||113.0646492616|111.62822136787|110.08747339146|107.68385918821|104.35484052461|-111.29026506815|-111.29026506815|-111.29026506815|-111.29026506815|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-114.02627211448|-114.02627211448|-114.06530412962|-114.68256160208|-116.13034578372|-116.18149636641|-116.22849798073|-116.22849798073|-117.02843973228|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.71988253653|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|112.49973456392|111.44137199201||111.0588565159|111.0588565159|111.0588565159|111.0588565159|111.0588565159|111.0588565159|110.00667763805|110.00667763805|110.00667763805|109.31463878525|108.71606275624
00921|989528|/equities/valvoline-inc|R1000VALUE||-37.634295809294|-38.21421809994|-38.45968771867|-38.696036129877|-38.696036129877|-38.696036129877|-38.952505880213|-38.952505880213|-38.952505880213|-38.952505880213|-38.952505880213|-38.952505880213|-39.735562648615|36.46254688183|36.46254688183|36.46254688183|36.46254688183|36.406918481016|36.406918481016|36.406918481016||36.406918481016|35.99907658169|35.697305388686|35.343397877213|35.04182939794|34.713042865923|34.713042865923|34.713042865923|34.301129889992|34.301129889992||34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|33.956197169212|33.773996780082|33.530274335724|32.644194859247|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349||-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732||-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-37.113193891065|-37.113193891065|-37.263173757165|-37.263173757165|-37.263173757165|-37.263173757165|-37.552083212103|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.695964354686|-38.043569903034|-38.296466779331|-38.342462698199|-39.471344806063|-39.474549665835|-39.619777669274|-39.823563432283|-39.823563432283|-39.823563432283|-40.570625357702|37.154928282986|37.154928282986|37.154928282986||37.154928282986|37.154928282986|36.911032018937|36.893646357101|36.540996893293|36.149439025859|35.6321569824|35.473151140764|35.473151140764|35.473151140764|35.473151140764|35.473151140764|35.212113412834|35.116791867124|34.799767969833|34.42307609848|-36.825345692465|-36.825345692465|-36.825345692465||-36.825345692465|-36.825345692465|-36.825345692465|-36.825345692465|-36.825345692465|-36.825345692465||-37.158162948632|-37.744347542683|-38.135983371636|-38.135983371636|-38.750295230746||-38.750295230746|-38.750295230746|-39.18899321225|-39.288010348054||-39.288010348054|-39.288010348054|-39.467328152505|-39.467328152505|-40.41092055092|-40.864080458325|-40.964532248887|-40.983783292185|-40.983783292185|-40.983783292185|-40.983783292185|-40.983783292185|-40.983783292185|-41.267536957408|-41.732875494992|-41.732875494992|-41.732875494992|-41.732875494992||-41.732875494992|-41.732875494992|-41.732875494992|-41.732875494992|-41.732875494992|-42.066526047428|-44.101973021516|40.906596256505|40.906596256505|40.906596256505|40.906596256505|40.906596256505|40.906596256505|40.517522030419|40.517522030419|40.330023215155|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.846287609531|-42.285973873392|-42.285973873392|-42.285973873392|-42.285973873392|-42.4271619117|-42.4271619117|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|39.364696844457|39.040960186846|39.040960186846|39.040960186846|39.040960186846|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-42.086726507921|-42.526361396333|-43.002346809728|-43.703718406208|-43.711598075866||-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.818287741492|-43.818287741492
00922|39177|/equities/douglas-emmett|R1000VALUE||14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.685303537153|14.607837933195|14.422320173727|14.351316445467|14.351316445467||14.351316445467|14.192018607587|14.035575817394|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232||-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232||-15.311628810232|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.78427187577|-15.884290988844|-15.884290988844|-15.884290988844|-15.884290988844|-15.884290988844|-15.884290988844||-16.00540691336|-16.00540691336|-16.00540691336|-16.00540691336|-16.00540691336|-16.034734832025|-16.034734832025|-16.034734832025|-16.099857755621|-16.099857755621|-17.081230212273|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.673355340787|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-18.03272433622|-18.166308883641|-18.252377090426|16.635495961874||16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.635495961874|16.486383876502|-18.157196846402|-18.157196846402|-18.157196846402|-18.157196846402|-18.157196846402|-18.157196846402|-18.157196846402||-18.157196846402|-18.157196846402|-18.157196846402|-18.157196846402|-18.157196846402|-18.157196846402||-18.91771914208|-19.727065581349|-20.189011988601|-20.189011988601|-20.189011988601||-20.189011988601|-20.189011988601|-20.189011988601|-20.189011988601||-20.189011988601|-20.189011988601|-20.256125381215|-20.402360945524|-20.842222689937|19.046098166555|18.882330397599|18.643429180047|18.643429180047|18.643429180047|18.643429180047|18.643429180047|18.262969429396|18.262969429396|18.262969429396|18.262969429396|18.262969429396|18.262969429396||18.262969429396|18.077492940454|18.077492940454|17.582215560838|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.410741571349|17.083045698716|-19.212474454993|-19.212474454993|-19.212474454993|-19.212474454993|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.43137470451|17.269305930833|17.084783485974|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.320304937491|16.320304937491|16.320304937491|16.320304937491|16.320304937491|16.241122030112|16.241122030112|16.241122030112|16.179023185144|16.005026939588|15.991973694914|15.743026849024|15.729196676934|15.509107308614|15.351784499737|14.911983737518|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937||-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.331065598585|-16.331065598585|-16.331065598585|-16.331065598585
00923|1075387|/equities/nvent-electric|R1000VALUE||80.451216524753|73.731573906337|73.731573906337|73.731573906337|73.01841824893|72.021571407096|71.047308667254|70.55561694365|70.252286223298|70.252286223298|70.252286223298|70.076663431921|70.076663431921|70.076663431921|70.076663431921|70.076663431921|70.076663431921|70.076663431921|69.810177098158|69.525195504165||69.396885555029|68.754964403982|68.754964403982|68.754964403982|68.754964403982|67.942734988393|67.237204745811|66.38300662946|65.365816516044|65.365816516044||65.324236572188|65.017486877355|64.731323581176|63.888811134285|63.888811134285|63.888811134285|63.807946598317|63.807946598317|62.796888364449|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118||62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|61.639247097924|59.62360675065|55.158450309085|54.726610810279|53.705123749838|53.354581876448|53.225647021058|52.079607275595|49.50956331742|47.212329423136|47.212329423136|46.943145261547|46.937660520099|45.408179725566|-53.388342883804|-53.388342883804|-53.388342883804||-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-57.925457459659|-57.925457459659|-57.925457459659|-57.925457459659|-59.748287075063|-60.974206996516|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-62.409177502658|-62.869170834252|-63.074346891681|-63.074346891681|-66.599256004865|-66.599256004865|-67.762519151661|-67.762519151661|-67.762519151661|-69.190019694405|-71.219382217182|-71.219382217182|-71.219382217182|-71.219382217182||-71.219382217182|-71.219382217182|-71.219382217182|-71.219382217182|-71.219382217182|-71.219382217182|-71.219382217182|-71.219382217182|-71.384363160032|-71.384363160032|-72.715828590605|-72.715828590605|-72.715828590605|-72.715828590605|-74.445312585006|70.883412871164|70.883412871164|70.883412871164|68.375737439043||-73.743541581486|-73.743541581486|-73.743541581486|-73.743541581486|-73.743541581486|-73.743541581486||-73.743541581486|-73.743541581486|-73.743541581486|-73.743541581486|-73.743541581486||-73.743541581486|-73.743541581486|-74.728376873173|-75.607644937478||-75.794602180015|-75.907893260862|-76.865670008603|-76.865670008603|-78.384630833669|-79.496107536463|72.922579457383|72.922579457383|72.922579457383|72.922579457383|72.922579457383|72.922579457383|72.922579457383|72.922579457383|72.922579457383|71.647991292177|71.647991292177|71.647991292177||71.647991292177|71.647991292177|71.647991292177|71.107207528417|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.280963871265|70.280963871265|67.266626964437|-75.850430010735|-75.850430010735|-77.533808071281|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.219025781069|69.035573702173|69.035573702173|69.035573702173|67.31063559885|66.126461916441|66.126461916441|65.99217746575|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.311580885227|65.211571773623|65.211571773623|65.211571773623|64.537298715484|63.271443831007|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.495653402314|-68.628919368302|-68.628919368302|-70.042621565434|-70.537843905917||-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917
00924|48391|/equities/springleaf-hldgs|R1000VALUE||56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443||56.21392693443|55.234362760329|54.083831538915|53.854547436767|53.38949683831|52.840553746465|51.883946615064|51.564769962986|50.550820984909|50.550820984909||50.133538706766|50.133538706766|50.133538706766|50.133538706766|50.133538706766|50.133538706766|49.566158463026|49.566158463026|48.994544110326|48.237670643099|48.237670643099|48.237670643099|48.237670643099|48.237670643099|48.237670643099|48.066024072709|47.238037636401||47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.190879771579|46.479822314965|44.381015617155|44.381015617155|43.045851423236|42.877996211548|42.877996211548|42.296663025242|42.239917619592|42.239917619592|42.239917619592|42.239917619592|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363||-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.346558708784|-53.066520844165|47.095272018671|47.095272018671|47.095272018671|47.095272018671|47.095272018671|47.095272018671|47.095272018671|46.780579410394|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-52.040490694908|-52.329153453937|-52.971460779101|-54.086178734998|-54.902188569418|-55.271610134301|-55.461231303941|-57.575814645302|-57.745903457548|-57.865650935117|-57.865650935117|-57.969125318465|-58.462499989334|54.111533297256|54.111533297256|54.111533297256|54.111533297256||54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|54.111533297256|53.960843426155|53.960843426155|53.503435724496|52.544485747283|51.82000444936||-55.32458881386|-55.32458881386|-55.32458881386|-55.32458881386|-55.32458881386|-55.32458881386||-55.760523664812|-55.760523664812|-55.760523664812|-55.760523664812|-55.760523664812||-55.760523664812|-55.760523664812|-55.760523664812|-55.760523664812||-55.760523664812|-55.760523664812|-55.803135620068|-55.844872936618|-56.869304746402|-58.078672296486|54.581648923723|54.581648923723|54.581648923723|54.581648923723|54.581648923723|54.581648923723|54.581648923723|54.56016720861|54.254907068608|53.996034149113|53.996034149113|53.996034149113||53.888775408108|53.888775408108|53.888775408108|52.678520798505|51.808223114876|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|50.345903289284|49.728226224544|49.35469621195|46.707055472512|46.707055472512|46.707055472512|46.707055472512|46.707055472512|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.978590352865|-49.978590352865|-49.978590352865|-49.978590352865|-49.978590352865|-49.978590352865|45.146460780033|45.146460780033|45.146460780033|45.146460780033|44.175744648916|43.570271196346|-47.380672427152|-47.380672427152|-47.380672427152|-47.380672427152|-47.380672427152|-48.332413960534|-50.396014214708|45.889199767527|45.889199767527|45.889199767527||45.889199767527|45.862446822521|45.692717276013|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168
00925|16321|/equities/interactive-broke|R1000VALUE||61.136773745132|61.136773745132|60.933635782216|60.543501905716|60.543501905716|59.717222695126|58.710406810104|58.710406810104|58.710406810104|58.710406810104|58.710406810104|54.628119078012|54.620176186203|54.620176186203|54.495474565956|54.101638304892|53.38570752376|53.185567900882|53.185567900882|53.185567900882||52.86891412442|52.215759168124|50.38950680565|50.38950680565|49.139717407482|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783||49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|48.377594593475||48.175143658393|48.175143658393|48.175143658393|48.175143658393|47.985116719309|47.985116719309|46.718464055661|46.541069206269|45.791189388733|44.408543697442|41.918382131883|41.426536838024|39.924486681057|39.57486136881|39.57486136881|39.273733387694|37.809148217026|36.264196443931|36.264196443931|35.956327491751|35.75484018719|35.75484018719|35.75484018719|35.75484018719|35.75484018719||35.75484018719|35.75484018719|35.75484018719|-43.284195371323|-43.284195371323|-43.284195371323|-43.284195371323|-43.284195371323|-43.284195371323|-44.035775550928|-46.325244794388|-46.325244794388|-46.325244794388|-46.325244794388|-47.148048703426|-48.215611476097|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.21206659122|-50.51298204817|-50.51298204817|-52.087756118925|-53.823619164528|-54.380686324505|-55.33208381206|-55.33208381206|-57.450288060641|-57.450288060641|-58.25294755238|-58.25294755238|-58.439940911065|53.010394051492|53.010394051492|53.010394051492|53.010394051492|53.010394051492||52.339882694813|52.289871466527|51.879712808003|51.879712808003|51.879712808003|51.879712808003|51.795791559606|51.282545651759|50.142272514067|49.408487088839|49.408487088839|49.119088884178|49.119088884178|49.119088884178|49.119088884178|49.119088884178|48.006208362384|47.877453634257|44.671615411965||43.918456551291|43.918456551291|43.918456551291|43.918456551291|43.918456551291|43.918456551291||43.918456551291|43.473840392141|43.409824014271|-47.290145585323|-47.290145585323||-47.290145585323|-47.290145585323|-47.290145585323|-47.290145585323||-47.290145585323|-47.290145585323|-47.290145585323|-47.405687438478|-47.405687438478|-47.405687438478|-47.915050249651|-47.915050249651|-47.915050249651|-47.915050249651|-47.915050249651|-49.252280267693|45.06054293651|45.06054293651|45.06054293651|45.06054293651|45.06054293651|45.06054293651||45.026712703911|44.843015776969|44.72445874332|44.72445874332|44.72445874332|43.895508078719|42.907230884924|42.630257005045|41.868508428306|41.868508428306|41.868508428306|41.698340833155|40.836488551528|39.582269032021|39.582269032021|39.582269032021|36.727521401003|36.512799666276|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.499296821194|36.059220063506|35.636911113857|35.270454733238|35.207729702377|35.084849252112|35.084849252112|34.504832468438|33.639258713643|33.069732819575|32.710287684003|32.710287684003|32.443875440599|32.443875440599|32.111525571613|31.897807055345|31.550897525009|30.941554094086|30.643949324036|30.465499037001|30.424442416533|30.221047646585|30.211113406669|30.211113406669|30.211113406669|30.211113406669|30.211113406669|30.211113406669|30.211113406669|30.211113406669|30.211113406669||30.180681389185|30.058534588651|29.722260331926|29.559178405136|29.236865208249|29.08748794203|29.08748794203|28.66442940638|28.443811871449|28.421457690044|28.109952946553
00926|16855|/equities/bank-of-the-ozark|R1000VALUE||-51.954267951586|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.212834952617|48.057594535907|47.92116771284||47.92116771284|46.587964328828|45.062737024165|44.588599457053|44.356219253835|44.111912367407|43.827914017296|43.827914017296|43.461615339041|43.461615339041||43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041||43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.34731820866|43.34731820866|43.12164923086|43.12164923086|43.12164923086|43.12164923086|41.115167261652|40.66351872185|39.948904469047|39.904978519647|39.904978519647|39.596088574957|38.204542132033|38.049530983722|38.049530983722|37.74281099191|37.227013883223|36.752670511333|-41.982432286715|-41.982432286715|-41.982432286715||-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-44.822146010371|-46.326292667826|-46.326292667826|-46.650048002093|-47.737273675964|-47.755338127824|-47.755338127824|-47.755338127824|-47.755338127824|-47.755338127824|-48.051463054638|-48.051463054638|-48.051463054638|-48.051463054638|-48.051463054638|-48.072738990763|-48.407438235789|-48.697739871906|-49.18249228092|-49.18249228092|-49.18249228092|-49.962212696031|-50.378591897703|-51.847935548907|-51.847935548907|-51.847935548907|-51.847935548907|-51.847935548907|-51.847935548907|-52.938448870056|48.847809897318|48.847809897318|48.847809897318||48.847809897318|48.847809897318|48.847809897318|48.847809897318|48.847809897318|48.847809897318|48.847809897318|47.473675951311|47.181824972421|47.181824972421|47.181824972421|47.181824972421|47.181824972421|47.181824972421|47.181824972421|47.001262502648|47.001262502648|46.453535185893|46.453535185893||44.111704414244|-45.732431247972|-45.732431247972|-45.732431247972|-45.732431247972|-46.00548174993||-46.87608891743|-47.345227596931|-47.345227596931|-47.345227596931|-47.967755071328||-47.967755071328|-47.967755071328|-48.155912456667|-48.155912456667||-48.155912456667|-48.155912456667|-48.325170792645|-48.490190600362|-49.447989674638|-50.295411175429|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787|46.744829347787||46.744829347787|46.744829347787|46.744829347787|45.14425572097|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|41.857064317093|41.129515195804|40.316962905413|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|-42.781683505564|-42.781683505564|-42.781683505564|-42.781683505564|-42.781683505564|-42.781683505564|-42.958813098834|-43.366460168545|-44.146067871191|-44.553137143796|-44.553137143796|-44.553137143796||-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796
00927|20882|/equities/mdu-res-group-inc|R1000VALUE||16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.277539420716|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068||-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068||-17.146879692486|-17.146879692486|-17.312089517835|-17.477876852092|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963||16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.400848665334|16.291775481013|16.285028846294|15.976421046291|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151||-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.431729533906|-17.674506387537|-17.674506387537|-17.674506387537|-17.674506387537|-17.674506387537|-17.743339548977|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.769454707947|-17.769454707947|-17.769454707947|-17.769454707947|-17.822162521469|-17.822162521469|-17.822162521469|-17.822162521469|-17.822162521469|-17.822162521469|-17.822162521469|-17.822162521469|-17.831291292097|-17.876989680292|-17.916377630236|-17.99827694943|-17.99827694943||-17.99827694943|-17.99827694943|-17.99827694943|-17.99827694943|-17.99827694943|-18.228085147566|-18.593983132781|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077||-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.757010880077|-18.861400541292||-19.019889655628|-19.112655020332|-19.12368459483|-19.12368459483|-19.12368459483||-19.12368459483|-19.12368459483|-19.238956897668|-19.238956897668||-19.238956897668|-19.238956897668|-19.261149898493|-19.261149898493|-19.468777779433|-19.740864042543|-19.982362516749|-19.982362516749|-20.096235655004|18.8995917295|18.8995917295|18.8995917295|18.8995917295|18.8995917295|18.8995917295|18.8995917295|18.8995917295|18.8995917295||18.832667771819|18.824898321249|18.824898321249|18.235630864145|17.661256757314|17.424453486928|17.168280325475|17.031422838174|16.716211860512|16.716211860512|16.716211860512|16.57579026524|16.539768169365|16.153631261148|15.742367377058|15.470964023554|-16.856359055646|-16.856359055646|-16.859950137557|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.202760774712|14.96545212227|14.881795586888|14.881795586888|14.881795586888|14.881795586888|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.274438034811|14.274438034811|14.271601715924|14.17862218314|14.08757495938|14.08757495938|14.08757495938|14.08757495938|14.08757495938|13.777882947505|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449||-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449
00928|20726|/equities/sonoco-products-comp|R1000VALUE||-48.095730400573|-48.611367756008|45.370661474078|45.370661474078|45.370661474078|45.370661474078|45.370661474078|45.370661474078|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|43.978843376994|43.978843376994|43.846041682767||43.846041682767|43.204492360803|-45.987510373008|-45.987510373008|-46.14974010716|-46.14974010716|-46.14974010716|-46.14974010716|-46.14974010716|-46.14974010716||-46.555820764547|-46.981190060516|-47.459654436001|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601||-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|43.06378998907|42.351990860387|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356||-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.786852369483|-48.072058052681|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.39566318227|-49.39566318227|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118||-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118||-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118|-49.639446217207||-50.106049597691|-50.85950031593|-51.204722301988|-51.327559073801|-51.327559073801||-51.494509361447|-51.514455422495|-52.15661876371|-52.498467632692||-52.739896628789|-52.739896628789|-53.126401641476|-53.126401641476|-53.126401641476|49.433640745006|49.433640745006|49.433640745006|49.433640745006|49.327572240746|49.327572240746|49.327572240746|49.327572240746|49.327572240746|49.327572240746|49.327572240746|49.327572240746|49.327572240746||49.327572240746|49.327572240746|49.031746111883|-51.752210048416|-51.752210048416|-51.752210048416|-51.752210048416|-52.448010342627|-52.787234510878|-53.107762034182|-53.138346865711|-53.383230494397|-53.383230494397|-53.383230494397|-53.383230494397|-53.383230494397|-53.383230494397|-53.953389036971|-53.953389036971|-55.040818347261|-55.040818347261|-55.240108902399|-55.240108902399|-55.240108902399|-55.240108902399|-55.240108902399|-55.240108902399|-55.531509433791|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422||52.489524641842|51.680028057993|50.877809207639|50.534085482973|50.534085482973|49.851206694066|-53.064821798959|-53.064821798959|-53.064821798959|-53.064821798959|-53.064821798959
00929|39133|/equities/colfax|R1000VALUE||-29.886403732187|-30.44598079245|-31.147890891419|-31.206544493951|-31.442802487231|-31.442802487231|-31.797591819396|-31.797591819396|-31.797591819396|-31.797591819396|-34.125101873201|-34.545669684722|-34.794076745062|-35.850918575954|-36.880342671609|32.134204790328|32.134204790328|31.18967302346|30.240192816255|29.878232111162||29.878232111162|29.265257426573|29.008789347871|-32.88647357298|-32.88647357298|-32.88647357298|-32.88647357298|-32.88647357298|-32.88647357298|-34.079414487692||-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.541715855981|-35.407462168165|-35.812855438162|-35.812855438162|-35.812855438162||-35.812855438162|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|-36.930080495984|-36.930080495984|-36.930080495984|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121||-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-39.872683465509|-40.524371610779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.521093247786|-41.521093247786|-41.573993336773|-41.801222622713|-41.801222622713|-41.801222622713|-41.801222622713|-43.366137531462|-43.366137531462|-44.181818462149|-45.552576145349|-46.776752773057|-46.878613700614|-47.016794246816|-47.492287311124|-47.492287311124|-47.492287311124||-47.492287311124|-47.492287311124|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.856046296327|43.390605080093|43.318805403137|43.318805403137|43.264782263861||-47.268589060034|-47.268589060034|-47.268589060034|-47.268589060034|-47.268589060034|-47.268589060034||-47.268589060034|-47.268589060034|-47.268589060034|-47.268589060034|-47.268589060034||-47.268589060034|-47.268589060034|-47.268589060034|-47.268589060034||-47.268589060034|-47.268589060034|-47.268589060034|-47.268589060034|-49.086764486328|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|45.190795592673|44.513018586247||44.047231437993|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|39.569076768406|39.337863118392|38.690426887121|38.34883124414|38.163230813347|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-42.260393391303|-42.604992189067|-43.578045410202|-44.210920833126|-44.210920833126|-44.722687958099|-45.854987301669|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.645416928149|-46.645416928149|-46.645416928149|-46.732687527181|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205||-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205
00930|20572|/equities/cousins-properties-inc|R1000VALUE||-28.936682354443|-28.936682354443|-29.16033079005|-29.16033079005|-29.16033079005|-29.279257370109|-29.619452451197|-29.886768328224|-29.886768328224|-29.886768328224|-29.886768328224|-30.157797799149|-30.455053313616|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138||28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138||28.566765703933|28.566765703933|28.566765703933|28.538568073853|28.538568073853|28.538568073853|28.040353623081|27.583726502181|27.128030459882|26.679426694756|26.679426694756|26.679426694756|-28.471829054422|-28.471829054422|-28.471829054422|-28.471829054422|-28.471829054422||-28.471829054422|-28.471829054422|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513||-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-30.371621415675|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-31.218599743512|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225||28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225|28.940466385225||-30.967370186785|-30.967370186785|-30.967370186785|-30.967370186785|-30.967370186785|-31.065411208447||-31.55701724509|-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455||-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455||-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455|-32.048713191455|-32.275904714243|30.406777580319|30.406777580319|30.406777580319|30.406777580319|30.406777580319|30.406777580319|30.406777580319||30.406777580319|30.32065108742|30.32065108742|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.754191430411|29.551045135217|29.078938170227|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|27.998895612849|27.915528544074|27.915528544074|27.915528544074|27.915528544074|27.915528544074|27.763921375943|27.505190659312|27.031222238398|27.031222238398|26.845110746536|26.845110746536|26.845110746536|26.714471830308|26.714471830308||26.714471830308|26.414690562288|26.405211417984|26.393348232109|26.393348232109|25.793720368101|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943
00931|16700|/equities/national-instrume|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00932|20632|/equities/evercore-partners-inc|R1000VALUE||291.39701156348|291.39701156348|291.39701156348|282.82641516493|281.81200916147|281.81200916147|280.04168925656|278.48353656545|277.70706485185|277.70706485185|277.70706485185|277.64491935158|277.64491935158|277.64491935158|277.64491935158|277.64491935158|277.64491935158|269.55436765247|266.78067759997|265.39594367117||265.39594367117|258.01273200877|253.18562247668|253.18562247668|253.18562247668|250.10180417602|247.05116506754|243.49544870786|231.82384196843|229.19357617396||229.19357617396|229.19357617396|229.19357617396|229.19357617396|229.19357617396|229.19357617396|227.60286133045|227.43776313192|224.937235423|216.23166205666|216.23166205666|214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.97054358727||214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.40033204032|212.39509176627|211.18965121789|207.67983250023|207.67983250023|190.24565383462|186.42350632911|180.65277251955|180.65277251955|180.65277251955|179.58641899688|172.42657564594|168.30128074701|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096||-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-202.63159155946|-221.76787879843|-223.10841097386|-223.10841097386|-223.10841097386|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.76978698591|-226.76978698591|-227.24087710755|-237.10346768054|-243.85718719333|-249.70431637068|-249.98591321596|-264.52878944531|-264.52878944531|-268.84614469889|-269.71185498624|-269.71185498624|-274.06816996898|-279.26073773002|-285.16081929312|-286.71491858584|-286.71491858584||-286.71491858584|-286.71491858584|-286.71491858584|-290.70915229698|-296.57371190279|274.23381766665|274.23381766665|274.23381766665|274.23381766665|274.23381766665|274.23381766665|270.74258549333|267.51397506529|267.14743283266|267.14743283266|267.14743283266|267.14743283266|267.14743283266|266.44883148398||-283.82940351736|-283.82940351736|-283.82940351736|-283.82940351736|-283.82940351736|-287.99211440894||-297.05191529647|-297.05191529647|-298.29784536233|-298.29784536233|-300.2944692454||-300.2944692454|-300.2944692454|-300.2944692454|-300.2944692454||-300.2944692454|-300.2944692454|-300.2944692454|-302.59809767773|-309.56589473144|-313.65079806679|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605|290.450878605||290.450878605|290.450878605|290.450878605|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|284.52199012017|284.52199012017|284.12923930724|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-287.62826233192|266.60409116424|266.60409116424|266.60409116424|263.42677847188|258.5389108265|255.19545762678|250.94496173483|243.04939799421|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|239.85913103559|239.20535213128|237.62378874505|233.64532588018|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296||229.72757867296|229.72757867296|228.07338081247|228.07338081247|228.07338081247|227.18264575409|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972
00933|39244|/equities/new-york-community-bancorp|R1000VALUE||-12.347494038169|11.246231902103|11.246231902103|11.246231902103|11.246231902103|11.246231902103|11.246231902103|11.246231902103|10.975535512479|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583||-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.972238323531|-11.972238323531|-11.972238323531||-11.972238323531|-11.972238323531|-12.171931873252|-12.193812938189|-12.40090322015|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|11.330057240086|11.330057240086|11.330057240086|11.330057240086||11.330057240086|11.330057240086|11.330057240086|11.330057240086|11.313096947755|11.307330020364|11.268518763063|11.268518763063|11.268518763063|11.176131651664|10.969143753023|10.969143753023|10.732104439173|10.646919797274|10.646919797274|10.560466102331|10.267275066164|10.267275066164|10.267275066164|10.067804993288|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132||-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-12.30637385648|-12.788825768521|-12.788825768521|-12.81869540644|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-13.204149119287|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419|11.501424986419||11.241027627054|11.161798692304|11.161798692304|11.161798692304|11.161798692304|11.161798692304|11.161798692304|10.650386731446|10.377596714563|10.281230011186|10.281230011186|9.6424775549665|-10.105705446448|-10.105705446448|-10.105705446448|-10.105705446448|-10.105705446448|-10.105705446448|-10.105705446448||-10.105705446448|-10.105705446448|-10.105705446448|-10.105705446448|-10.105705446448|-10.105705446448||-10.316806553272|-10.316806553272|-10.316806553272|-10.316806553272|-10.316806553272||-10.316806553272|-10.316806553272|-10.323118208148|-10.380687340871||-10.485763241599|-10.57140321395|-10.720448596181|-11.037720634873|-11.540800838929|-11.831445037503|-12.018827397712|10.673853057702|10.673853057702|10.673853057702|10.673853057702|10.673853057702|10.673853057702|10.673853057702|10.673853057702|10.673853057702|10.673853057702|10.673853057702||10.673853057702|10.673853057702|10.673853057702|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.840325592918|-12.018396117269|-12.018396117269|-12.17377326442|-12.696970011937|10.947694057735|10.947694057735|10.947694057735|10.947694057735|10.947694057735|10.947694057735|10.769937880074|10.629931537349|10.514923828663|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.145418119499|9.4773645017511|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859||-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00935|39293|/equities/manpower-inc|R1000VALUE||-45.175845555506|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.287856054196|40.01654806763|40.01654806763||40.01654806763|38.550898770823|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-43.117497147367||-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-44.299234316681|-44.299234316681|-44.506371310391|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175||-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-46.256742228043|-48.445825087772|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795||-52.030050016212|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.542858941668|-57.631308510693|-61.172844095134|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|54.86605213827|53.851722385553|-57.768983044532|-57.768983044532|-57.768983044532|-57.768983044532|-57.768983044532|-57.768983044532|-57.768983044532|-58.323883231378|-58.538980181689|-58.538980181689|-58.726089989339||-59.630964423986|-59.746332965263|-59.871571472363|-60.382301254489|-61.165896639679|56.935200318896|56.935200318896|56.935200318896|56.935200318896|56.935200318896|56.935200318896|56.935200318896|56.935200318896|56.935200318896|56.935200318896|56.719002270893|56.719002270893|56.719002270893|56.719002270893||55.463057756641|54.421453529175|54.197172224053|-58.700260136178|-58.700260136178|-58.700260136178||-59.741677573048|-60.792614892156|-60.792614892156|-60.792614892156|-60.792614892156||-60.792614892156|-60.792614892156|-61.237448119538|-61.237448119538||-61.237448119538|-61.351478199185|-61.351478199185|-61.403306329715|-62.772009465946|-63.307232324562|-64.498037170791|60.621092414759|60.621092414759|60.621092414759|60.621092414759|60.621092414759|60.621092414759|60.621092414759|60.621092414759|60.621092414759|60.621092414759|60.621092414759||60.621092414759|60.026769849881|60.01113300547|-64.058581334778|-64.058581334778|-64.058581334778|-65.15592276435|-66.04769268942|-66.664657814769|-67.289064654011|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-68.09298938719|-68.09298938719|-68.420263756288|-68.586792700524|-68.586792700524|-68.586792700524|-68.586792700524|-68.586792700524|-68.586792700524|-68.980603051445|-70.444557428648|-72.41895447869|-74.60939281405|69.557897907484|-74.101217136697|-74.101217136697|-74.101217136697|-74.101217136697|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|-74.028130783666|-74.028130783666|-74.028130783666|-74.028130783666|-74.028130783666|-74.028130783666|-74.735978936739|-74.973864078066|-75.451241492719|-76.082755161205|-76.082755161205|-76.082755161205||-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205
00936|20812|/equities/dolby-laboratories|R1000VALUE||-75.935551996535|73.515042457635|73.515042457635|73.515042457635|73.396011528793|73.396011528793|73.396011528793|73.396011528793|72.800288502179|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957||72.162932144957|72.162932144957|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.488763085542||72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677||72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.836133978587|72.836133978587|72.710935342434|72.710935342434|72.710935342434|71.92781717261|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978||-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-78.008224556312|-80.522473729833|-83.866078921141|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781||79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|77.51221314265|77.51221314265|77.51221314265|77.51221314265|77.51221314265|77.51221314265|77.51221314265||76.915515484564|76.247798458462|76.006997337744|74.809904162556|74.809904162556|74.809904162556||74.809904162556|74.809904162556|74.809904162556|74.809904162556|74.809904162556||74.809904162556|74.809904162556|74.809904162556|74.809904162556||74.809904162556|74.809904162556|74.809904162556|74.809904162556|74.809904162556|74.809904162556|74.809904162556|74.809904162556|74.809904162556|74.640872272338|74.640872272338|74.640872272338|74.640872272338|74.640872272338|74.640872272338|74.640872272338|74.640872272338|74.640872272338||74.640872272338|74.640872272338|74.640872272338|74.279322395154|73.377579116632|72.438424004238|-74.796802850651|-75.929482296758|-76.225910006451|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.012504225832|72.012504225832|72.012504225832|71.050282405329|70.330593663799|69.356215775397|68.831352353522|68.662615167244|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-73.11862751819|68.491327105471|68.491327105471|68.491327105471||68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|-72.684140914581|-72.684140914581|-72.684140914581
00937|16859|/equities/pacwest-bancorp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00938|8089|/equities/slm-corporation|R1000VALUE||-33.989785456379|-34.563094960009|-34.647350021132|-34.647350021132|-34.647350021132|-34.647350021132|-34.903444815485|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|31.949139929047||31.949139929047|31.326545874533|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.595159488285||-33.595159488285|-33.595159488285|-33.595159488285|-33.595159488285|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842||31.324745046942|31.324745046942|31.324745046942|31.324745046942|31.160272664327|30.867524326398|30.858551717779|30.858551717779|30.727833987365|30.255925762532|28.950475282004|28.857749482581|28.236504577475|27.754149568166|27.496277107227|27.131140670764|25.80154626633|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971||-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.728904213879|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.844355720036|-31.844355720036|-32.765793162599|29.951960338986|29.951960338986|29.951960338986|29.951960338986|29.951960338986|29.951960338986|29.951960338986|29.951960338986|29.330509995792||28.231677107649|27.836764926469|27.836764926469|27.836764926469|27.836764926469|27.836764926469|27.64862836153|27.608039281354|27.608039281354|27.608039281354|27.608039281354|27.608039281354|27.608039281354|27.608039281354|27.608039281354|27.608039281354|27.35948742494|26.909430807001|26.271761489319||26.139191601461|26.100767636505|26.067494960898|26.067494960898|26.067494960898|26.067494960898||26.067494960898|26.067494960898|26.067494960898|25.718188968861|25.718188968861||25.718188968861|25.69319678673|25.69319678673|25.644662129977||25.497558116866|25.497558116866|25.497558116866|25.497558116866|25.497558116866|25.497558116866|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466|25.48767044466||25.48767044466|25.48767044466|25.48767044466|23.689634984525|22.743204639788|22.326817751088|22.326817751088|22.326817751088|22.258131292306|22.175687398982|22.175687398982|21.977979140354|21.977979140354|21.977979140354|21.977979140354|21.694700087522|-23.236235502063|-23.236235502063|-23.692760655945|-23.721846290816|-23.721846290816|-23.721846290816|-23.721846290816|-23.721846290816|22.114114142401|22.114114142401|22.114114142401|22.114114142401|22.114114142401|22.114114142401|22.00623729598|21.73581873456|21.587337959443|21.587337959443|21.34520166675|21.34520166675|21.298557475317|21.162896186012|21.162896186012|21.162896186012|21.162896186012|21.162896186012|21.162896186012|21.162896186012|20.659050550613|20.646441037317|20.646441037317|20.646441037317|20.539093096634|20.539093096634|20.158993808848|-21.609449997755|-21.609449997755|-21.609449997755|-21.609449997755|-21.609449997755|-21.627445476157|-21.837993587501|-22.262772310053|-22.2730507056|-22.2730507056|-22.2730507056||-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056
00939|101886|/equities/platform-sp|R1000VALUE||-25.07666851657|-25.07666851657|-25.07666851657|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|22.762768018475|22.742984733747|22.742984733747||22.411650403524|21.840722331499|21.543650640838|21.543650640838|21.543650640838|21.503500635748|20.954167559549|20.883017203353|20.883017203353|20.883017203353||20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353||20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.483074979807|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225||-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.984297568042|-23.96852525786|-24.912265554811|-24.912265554811|-25.106239601137|-25.880266185339|-26.369184383347|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.934982288596|-26.934982288596|-26.934982288596|-27.752354207742|25.44757413581|25.44757413581|25.44757413581|25.44757413581|25.44757413581|25.44757413581|25.44757413581|25.11230373068|24.993322146419||-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962||-26.31743457962|-26.31743457962|-26.31743457962|-26.31743457962|-26.593815572272|-26.810905835375||-26.841251863914|-26.841251863914|-26.841251863914|-26.841251863914|-27.036408169875||-27.036408169875|-27.036408169875|-27.222971452767|-27.222971452767||-27.222971452767|-27.222971452767|-27.222971452767|-27.434413500951|-28.206571018615|-28.268023398098|-28.687914639244|-28.99455404708|-28.99455404708|-28.99455404708|-29.002281193703|-29.246829062295|-29.246829062295|-29.260921722862|27.705893799167|27.705893799167|27.705893799167|27.705893799167||27.705893799167|27.705893799167|27.705893799167|26.979605035099|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.456584242101|25.413427647744|25.362553142351|25.362553142351|25.362553142351|25.362553142351|24.778670018295|24.731561558457|24.731561558457|24.517013118236|23.803904371757|-26.27843948945|-26.578545110585|-26.989772179791|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|24.89675034251|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.840734062183|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232||-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232
00940|15321|/equities/acadia-healthcare|R1000VALUE||-24.080220956052|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.39935116111|20.96872270702|-23.799057397493||-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493||-23.799057397493|-23.799057397493|-24.110617965734|-24.808742146002|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.488259980602|-25.847510123168|-26.298066324563|-26.347580759738|-26.347580759738||-26.347580759738|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-27.388762361059||-28.468624413289|-29.297638270896|-30.470708685497|-30.605680657059|-30.605680657059|-30.605680657059|-30.605680657059|-30.605680657059|-30.605680657059|-31.177978834212|-32.325393288997|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-34.086747700129|-34.086747700129|-34.457995661531|-34.457995661531|-34.457995661531|-34.457995661531|-34.457995661531|-35.611661231556|-36.511689597661|-36.511689597661|-36.511689597661|-36.511689597661|-36.511689597661|-36.720766206907|-38.843631051566|-44.147676644593|-44.147676644593|-44.147676644593|-44.147676644593|-44.147676644593|-45.024086618721|-45.133150789804|40.916670085999||40.916670085999|40.916670085999|40.916670085999|40.916670085999|40.916670085999|40.916670085999|40.916670085999|40.916670085999|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179||40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179|40.81756301179||40.81756301179|40.81756301179|39.876736484793|37.571374931631|-41.88099223511||-41.88099223511|-41.88099223511|-41.88099223511|-41.88099223511||-41.88099223511|-41.895270362348|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.849228715133|37.538229464636|36.890256139024|-42.21802289586||-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.558915218829|-44.135461261006|-45.458845591249|-46.139827807416|-47.007031210781|-47.970538625586|-48.599022239963|-49.542246017765|-50.025614279669|-50.025614279669|-50.156237410353|-51.576374688465|-53.325415998386|-58.490788572019|-58.965299095253|-59.152684605096|-59.152684605096|-59.342982835212|-59.883593844748|-61.604826078786|-62.740560860516|-63.331704385721|-63.331704385721|-63.331704385721|-63.331704385721|-63.331704385721|-63.331704385721|-63.572114793949|-64.312905674172|-64.831004863527|-65.366948822634|-66.598583569677|-68.781091441216|-70.79633967062|-70.79633967062|-70.79633967062|-70.79633967062|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847||73.479914385847|72.222683278247|71.405047843382|71.405047843382|71.405047843382|70.425609850801|69.382902648623|68.015403474033|68.015403474033|67.729756900632|67.729756900632
00941|7865|/equities/autonation-inc|R1000VALUE||-207.1192732942|-209.80641589031|-211.27213409064|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-215.81342975166|203.62034015062|203.62034015062|203.62034015062|203.62034015062|203.62034015062|200.18203840656|199.40130295014|199.40130295014||199.40130295014|194.6147874644|189.96571068876|189.96571068876|189.96571068876|189.96571068876|189.96571068876|188.72634575227|185.1903838301|184.86904474368||182.17742070056|182.17742070056|182.17742070056|182.17742070056|182.17742070056|182.17742070056|178.80796547838|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679||175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|174.8399399487|174.8399399487|174.0229993096|171.42438562611|161.6217148911|159.28439851724|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823||-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-178.74826781936|160.60248543049|160.60248543049|160.60248543049|156.92775107782|-175.20119193096|-175.20119193096|-175.20119193096|-175.20119193096|-175.20119193096|-175.20119193096|-177.07826426845|-179.60477715193|-179.60477715193|-181.74807951913|-183.89341548268|-185.49948927164|-185.49948927164|-185.49948927164|-193.45992540725|-193.45992540725|-195.16991545765|-195.36661410092|-195.36661410092|-195.36661410092|-200.16196224159|181.81635235973|181.81635235973|181.81635235973||181.81635235973|181.81635235973|181.81635235973|181.81635235973|181.81635235973|181.81635235973|181.81635235973|180.58427883991|179.78507354072|179.78507354072|179.78507354072|179.78507354072|176.36442955127|175.84381790283|175.6834279012|175.6834279012|175.6834279012|175.6834279012|175.6834279012||174.33742321325|171.2952140093|171.2952140093|-179.32503837291|-179.32503837291|-179.32503837291||-179.32503837291|-179.32503837291|-179.32503837291|-179.32503837291|-180.42328388035||-180.42328388035|-180.42328388035|-181.62133739363|-181.62133739363||-181.62133739363|-181.62133739363|-181.62133739363|-181.62133739363|-181.62133739363|-181.62133739363|170.66643696166|170.66643696166|170.66643696166|170.66643696166|170.66643696166|170.66643696166|170.66643696166|170.66643696166|170.66643696166|167.33664823136|167.33664823136|167.33664823136||166.92794763337|165.88531364347|165.88531364347|161.57729280156|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-171.02698456642|-171.02698456642|-174.6122573945|-174.81029172441|-175.43588050759|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-179.36696238776|-182.56440729852|166.04709197692|166.04709197692|166.04709197692|166.04709197692|166.04709197692|166.04709197692|165.00059218962|165.00059218962|165.00059218962|161.46700429697|161.46700429697|161.46700429697|-173.26236315732|-173.26236315732|-173.26236315732|-173.26236315732|-173.26236315732|-173.26236315732|-173.61817816633|-176.24852793899|-177.87114507056|-180.37238843018|-182.82043792996|-186.91595930389||-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389
00942|1162794|/equities/albertsons-companies|R1000VALUE||-20.586861803996|-20.586861803996|-20.836790723786|-20.996712334935|-21.220792169907|-21.618101618398|-21.7574952432|-21.7574952432|-21.7574952432|-21.7574952432|-21.90678572023|-21.90678572023|-22.434067348242|-22.74035125706|21.047652952474|21.047652952474|21.047652952474|21.047652952474|21.047652952474|20.98758042053||-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418||-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.458295118373|-22.506439168764|-22.628820904441|-22.803689859915|-22.832709840722|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653||-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653||-22.840101443653|-22.840101443653|-22.840101443653|-23.261455849166|-23.261455849166|-23.261455849166|-23.261455849166|-23.261455849166|21.234930416984|21.234930416984|21.234930416984|21.027422583812|20.634913511535|20.394627115749|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|19.813277747487|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|20.253506224115|20.253506224115|20.253506224115|20.253506224115|20.253506224115|20.253506224115|20.253506224115|20.253506224115|20.253506224115|20.253506224115||20.253506224115|20.253506224115|20.068340452467|19.847044052851|19.73666017825|19.450956750519|19.303840558404|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398|19.274148491398||19.274148491398|19.274148491398|19.274148491398|19.274148491398|18.924053222355|18.53894819862||18.420220424139|18.26239094448|18.26239094448|18.26239094448|18.163768394257||18.125297660591|18.103640202831|18.103640202831|17.895155513894||17.751006431725|17.528617110383|17.528617110383|17.528617110383|17.528617110383|17.528617110383|17.528617110383|-19.811205713602|-19.811205713602|-19.811205713602|-19.811205713602|18.693591113246|18.693591113246|18.693591113246|18.693591113246|18.693591113246|18.693591113246|18.693591113246||18.558157915711|18.393508375618|18.386119777332|18.190131962708|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.059626917932|17.985141388679|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.287929339637|-19.328153051258|-19.328153051258|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.693610344568|-20.282345624145|-20.509828933275|-20.682039995002|-20.682039995002||-20.947822856691|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.46241596944
00943|21174|/equities/mastec-inc|R1000VALUE||-188.07082591719|178.28630494335|177.27961444037|175.61446994296|173.27594629325|173.27594629325|168.38215834341|165.87992048256|165.87992048256|165.87992048256|165.87992048256|163.78851858766|160.66391167808|159.73379543278|158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219||158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219|157.71005656309|155.72034737343|151.78019810565|151.78019810565||151.78019810565|151.50253480609|151.50253480609|151.04508865411|151.04508865411|151.04508865411|151.04508865411|151.04508865411|150.13620385125|146.39587874416|146.39587874416|145.65426143014|144.21745908807|144.21745908807|144.21745908807|144.21745908807|144.21745908807||144.21745908807|144.21745908807|144.21745908807|144.21745908807|142.99589886021|142.99589886021|142.99589886021|142.99589886021|138.71657185369|137.23979615959|131.39391997753|131.39391997753|128.18477273979|125.42196428554|123.90662895062|121.71626171379|116.67334031296|107.60668381585|107.60668381585|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054||-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-131.19370655563|-131.19370655563|-131.19370655563|-131.19370655563|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-138.18978547319|-143.81031427631|-144.50966185761|-144.50966185761|-144.50966185761|-144.50966185761|-144.50966185761|-144.50966185761|-144.50966185761|-144.50966185761|-149.18268118117|-151.59020900963|-151.75073390799|-153.91355298181||-154.20117625285|-155.53866712606|-155.53866712606|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-155.97196620874|-162.39135873508|146.48557471837|146.48557471837|146.48557471837|144.34730571735||141.21589622485|140.36155912597|138.53331229112|134.53081005048|134.53081005048|134.53081005048||134.53081005048|134.53081005048|134.53081005048|-146.72881845997|-146.72881845997||-146.72881845997|-146.72881845997|-146.72881845997|-146.72881845997||-146.72881845997|-146.72881845997|-146.72881845997|-146.72881845997|-146.72881845997|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174||132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|130.40644793324|129.69215853802|124.4764667454|124.4764667454|121.75527567219|121.75527567219|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.2833717357|118.2833717357|118.2833717357|117.73320409274|117.73320409274|117.73320409274|117.73320409274|117.73320409274|117.73320409274|117.37522783782|116.13733684251|114.20454122434|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|109.62358133251|107.06648129285|104.00359375014|101.00465681303|100.14417459952|-112.18708451799|-112.18708451799|-112.18708451799|-112.18708451799|-112.18708451799|-114.74397949169|101.03149360756|101.03149360756||101.03149360756|100.62225728886|100.62225728886|100.62225728886|100.62225728886|100.62225728886|100.62225728886|100.62225728886|99.715463848478|99.715463848478|-111.11095098312
00944|7860|/equities/ashland-inc|R1000VALUE||49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.075813791498|49.075813791498|48.901744515494||48.901744515494|48.652524044783|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439||-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.650831736602|-53.650831736602|-53.650831736602|-53.650831736602||-53.650831736602|-54.184534220207|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-55.207511095225|-55.934457730385|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663||-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.7314459343|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.809736109279|-61.679726760147|-62.062008642559|-62.062008642559|-62.187509933451|-62.582787848555|-62.838439395443|-62.838439395443|-62.838439395443|-62.838439395443|-62.838439395443|-62.838439395443|-65.652156223208|-65.911561927697|-67.135624949027|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255||-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-68.385531612255|-70.671890230358|-70.671890230358|-73.599632859833|-73.599632859833|-73.599632859833|-73.599632859833|-73.599632859833|-73.599632859833|-73.599632859833||-73.599632859833|-73.599632859833|-73.599632859833|-73.599632859833|-73.599632859833|-74.314425389642||-75.452693639723|-75.51651773069|-75.51651773069|-75.51651773069|-75.650522768384||-75.650522768384|-75.650522768384|-76.243040001613|-76.243040001613||-76.243040001613|-76.711063292536|-77.793682419495|-78.038530494589|-78.625593982161|-78.633438147903|-78.950789933588|-78.950789933588|-79.536155176589|-80.772394233753|-81.158700171226|-81.158700171226|-81.158700171226|-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135||-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135|-81.74663965029|-83.186818883623|-83.532022049919|-83.842251198043|-84.353884370846|-85.10737425279|-86.945971239401|-87.527747194847|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-89.794789212825|-90.630597531665|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393||-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393
00945|29718|/equities/valmont-industries-inc|R1000VALUE||341.80050550683|341.80050550683|341.67695666666|338.73578104835|336.56919261991|335.58755166861|335.54141115078|335.54141115078|321.70711977094|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.14534217552|319.14534217552|316.79481929855||316.79481929855|314.89034310311|314.89034310311|314.89034310311|314.89034310311|310.26090877288|307.77352692367|307.77352692367|307.77352692367|307.77352692367||307.77352692367|307.77352692367|307.77352692367|307.34323629596|307.34323629596|307.34323629596|307.34323629596|307.34323629596|306.79942548781|302.32564966214|302.32564966214|299.41267354767|297.69405155439|297.69405155439|297.69405155439|297.69405155439|297.69405155439||297.69405155439|297.69405155439|297.69405155439|297.69405155439|297.69405155439|297.43646007399|295.29581842638|295.29581842638|295.29581842638|292.98396057792|284.06414354849|280.51840229618|276.16177323962|276.16177323962|276.16177323962|273.77058870158|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964||-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-318.84382712668|-318.84382712668|-318.84382712668|-318.84382712668|-330.01037012014|-332.4918268173|-332.4918268173|-332.4918268173|-332.4918268173|-332.4918268173|-353.2573608126|-353.2573608126|-353.2573608126|-354.66311685726|-354.66311685726|-354.66311685726|-357.16526862924|-357.16526862924|-357.55447294253|-361.49788646718|-368.79114765614|-371.01454930272|-371.40505986706|333.78759338699|333.78759338699|333.78759338699|333.78759338699|333.78759338699|333.78759338699|333.78759338699|333.78759338699|333.78759338699|323.85899895918||-344.08157240233|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166|321.95552626166||315.96697945632|310.01942216067|300.90113407934|-320.78913732827|-320.78913732827|-320.78913732827||-323.57089748714|-324.0957305194|-324.0957305194|-324.0957305194|-324.0957305194||-324.0957305194|-324.0957305194|-327.2663726013|-330.59966772677||-330.59966772677|-330.59966772677|-331.09812968176|-336.21225190606|-342.57723051139|-347.35915423575|-348.69335413792|-348.69335413792|-349.09026856796|-354.39014080251|-354.75079629912|332.57384012238|332.57384012238|332.57384012238|332.57384012238|332.57384012238|332.57384012238|332.57384012238||332.57384012238|328.16980974427|326.96063319567|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.28832756512|318.5908535157|318.5908535157|318.5908535157|299.73372863778|296.75804206009|294.82731938458|294.82731938458|294.82731938458|294.82731938458|294.82731938458|294.08576179279|294.08576179279|294.08576179279|294.08576179279|294.08576179279|294.08576179279|294.08576179279|293.82275195402|289.89807420618|285.98674674438|283.45305777045|279.03757528181|279.03757528181|279.03757528181|277.62785226896|276.98150001184|274.91393165899|274.91393165899|274.91393165899|274.91393165899|274.48875639519|273.59307079934|271.32207739381|271.32207739381|267.60172804228|266.58776401433|266.58776401433|-283.20042703982|-283.20042703982|-283.20042703982|-283.20042703982|-283.20042703982|-283.20042703982|-283.50510637888|-285.72761482231|-285.72761482231|-286.88290006841|-290.68544580898|-296.99382148806||-298.13369556073|-299.18672203286|-299.18672203286|-299.31638960593|-299.31638960593|-299.31638960593|-299.31638960593|-299.31638960593|-299.31638960593|-300.23100172266|-300.23100172266
00946|24313|/equities/webster-financial-corp|R1000VALUE||-60.576031563041|57.427562437212|57.427562437212|57.427562437212|57.427562437212|57.427562437212|57.427562437212|57.427562437212|56.780598522895|56.780598522895|56.138444981833|55.478962966327|55.478962966327|55.478962966327|55.478962966327|55.478962966327|55.478962966327|55.111123478549|55.096249275889|54.489968406671||54.489968406671|53.49579865349|51.836999860214|51.583887699364|51.259875433444|-54.688458558302|-54.688458558302|-54.688458558302|-54.688458558302|-54.688458558302||-54.688458558302|-54.688458558302|51.068847486431|51.068847486431|51.068847486431|51.068847486431|50.811120800833|50.811120800833|50.093466657908|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241||48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.524989478315|48.2467790892|47.999520227896|45.27075081135|44.793634205672|44.213063640159|44.213063640159|44.213063640159|43.652571804834|41.799801649333|41.438645179479|41.438645179479|41.230436969033|41.089374621965|41.00317842413|-47.835219056775|-47.835219056775|-47.835219056775||-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-52.571078679484|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.776041569202|-56.348656086888|-57.511841673284|-57.89323379894|-57.89323379894|-60.021550355383|-60.021550355383|-60.021550355383|-60.021550355383|-60.021550355383|-60.021550355383|-61.383943118462|56.711328535946|56.711328535946|56.711328535946||56.711328535946|56.711328535946|56.711328535946|56.711328535946|56.711328535946|56.711328535946|56.711328535946|55.908412826769|55.908412826769|55.908412826769|55.908412826769|55.908412826769|55.80505453309|55.80505453309|55.80505453309|55.80505453309|55.80505453309|55.80505453309|55.80505453309||54.183392908403|-58.45187369473|-58.45187369473|-58.45187369473|-58.45187369473|-58.45187369473||-58.958863075833|-58.958863075833|-58.958863075833|-58.958863075833|-59.251627275292||-59.251627275292|-59.251627275292|-59.914585788032|-59.914585788032||-59.914585788032|-59.914585788032|-59.914585788032|-60.007318610373|-61.215909236474|-62.399678382392|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246|58.562934892246||58.562934892246|58.562934892246|58.562934892246|56.824373263859|55.852635447307|55.852635447307|55.852635447307|55.852635447307|55.203463168748|55.203463168748|55.203463168748|55.203463168748|54.589960093639|53.504056807092|53.504056807092|52.835617775973|48.300296814003|48.300296814003|48.300296814003|48.300296814003|48.300296814003|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|47.213293417324|45.170882286881|45.154035848881|44.171151790912|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.502067717661|-47.813148620299|-47.813148620299|-47.813148620299|-47.813148620299|-47.813148620299|-47.813148620299|-48.191171443231|-48.191171443231|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942||-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.188520561255|84.051023839356|83.970861097473|83.970861097473|83.248734840969|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556||81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.390032350013||80.819984607111|79.779544758956|79.779544758956|79.676058372039|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|78.829769671143|78.59481506843|78.59481506843|78.59481506843|78.59481506843||77.414740673907|76.860603470134|76.860603470134|76.850669166035|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.201162116074|75.010738549788|74.286812025264|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189||73.248940800189|72.475762842495|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-80.320283175572|75.909214383456|75.909214383456|75.49746702125|75.228849600977|75.116499794|74.913887315907|74.913887315907|74.630419773719|74.630419773719|74.539921189117|74.539921189117|73.898097992791|73.008295695928|72.951992742384|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|70.661333426708|70.298312480649|70.298312480649|69.586454293684|69.157855236724|69.157855236724|69.157855236724|69.157855236724|68.475767645074||68.475767645074|68.119525033196|68.119525033196|68.119525033196|67.729584462069|67.720295869304|67.720295869304|67.720295869304|66.534881762877|66.50749998183|66.50749998183|66.50749998183|66.402102331216|66.402102331216|66.402102331216|66.402102331216|65.863281713176|65.863281713176|65.863281713176||64.803369824808|63.703469082957|62.866629703448|61.207318314365|60.377042991641|-63.128911741334||-63.128911741334|-63.128911741334|-63.128911741334|-63.128911741334|-63.128911741334||-63.128911741334|-63.128911741334|-63.128911741334|-63.128911741334||-63.128911741334|-63.128911741334|-63.128911741334|-63.128911741334|-63.573299999323|-63.843266190518|-64.440018430274|-64.73218270805|-64.73218270805|60.912270115183|60.912270115183|60.912270115183|60.912270115183|60.912270115183|60.912270115183|60.912270115183|60.912270115183|60.912270115183||60.912270115183|60.912270115183|60.912270115183|60.2594678119|59.310518816133|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.857575319201|60.204918928985|60.204918928985|60.204918928985|60.204918928985|60.204918928985|60.204918928985|60.190714914454|60.190714914454|60.190714914454|59.930517707548|59.565018691709|59.209464009261|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.207116195419|58.207116195419|58.207116195419|58.207116195419|58.207116195419|57.824852489607|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.273749535887||57.195832563339|57.115864719471|57.115864719471|57.115864719471|57.115864719471|56.637074750353|56.419600823581|56.419600823581|56.419600823581|56.419600823581|56.048621273508
00949|20743|/equities/curtiss-wright-corp|R1000VALUE||465.76527937838|465.76527937838|465.76527937838|462.91030628359|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592||456.64782180586|456.64782180586|456.64782180586|456.64782180586|452.47658369054|446.65065661525|444.77739006784|440.91389391479|440.91389391479|440.91389391479||440.91389391479|440.91389391479|440.91389391479|440.91389391479|436.51655496555|428.199894202|428.199894202|428.199894202|420.60099735553|419.86610518886|418.5175008728|418.5175008728|418.5175008728|418.5175008728|418.5175008728|418.5175008728|407.22000524224||389.78334831332|387.47169296946|387.47169296946|386.82493541203|378.87799355677|375.29248870403|369.88111097051|364.35677403028|355.57392277778|346.25033726002|346.25033726002|338.15843374757|333.91214352214|327.10608482983|327.03149711453|324.74776873945|316.75305976204|305.55728360604|305.45476851409|305.08970657924|302.55509796782|293.01486376308|292.19776936132|280.29528830402|276.44821363459||276.44821363459|274.91228831268|274.91228831268|265.69031654968|259.13703215535|255.60669690167|252.60465983323|-322.56088721861|-322.56088721861|-322.56088721861|-341.39263069838|-341.39263069838|-341.39263069838|-341.39263069838|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-344.09858500879|-344.84591871842|-344.84591871842|-344.84591871842|-347.40957109383|-347.40957109383|-347.40957109383|-347.40957109383|-347.40957109383|-350.76009879566|-360.41009580269|-361.16496487265|-361.16496487265|-361.16496487265||-368.97829077647|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-372.99416570462|-377.2779734907|-391.4660690424|360.17380437618|358.19661163701|358.19661163701|351.71705526129||-371.91959977722|-371.91959977722|-371.91959977722|-371.91959977722|-371.91959977722|-374.47909869723||-374.57950188907|-376.59095341816|-376.59095341816|-378.42541204177|-382.82545138158||-385.36245696587|-385.72800156852|-386.30692744601|-386.30692744601||-386.30692744601|-386.30692744601|-386.30692744601|-386.30692744601|-389.12323840843|356.51083403894|356.51083403894|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143||-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-387.29883622077|-400.31953312453|366.10957684198|366.10957684198|366.10957684198|356.1236780449|351.17220286336|351.17220286336|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-366.84221439664|346.35189495535|346.35189495535|346.35189495535|345.46045070723|344.46247859614|334.94719606657|332.53187970341|331.28625943066|325.92529971733|323.2398636858|323.2398636858|320.68864767007|320.68864767007|320.68864767007|320.68864767007|319.41687034956|312.9716968999|309.82573136811|309.82573136811|309.82573136811|309.82573136811|309.82573136811|309.82573136811|302.86873424853|296.84582125705|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.64393250106|-317.5522683919|296.90796542694|296.90796542694|296.90796542694||296.90796542694|296.90796542694|296.90796542694|296.90796542694|295.67329444411|290.76949945559|285.25696845705|282.29046816731|282.29046816731|282.29046816731|281.70051442147
00950|39290|/equities/rayonier-inc|R1000VALUE||22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.582045845292|22.40782939516|22.231887082535|22.231887082535|22.175528084081|22.175528084081|22.175528084081|22.175528084081|22.175528084081|21.765765228582|-23.438466593337|-23.438466593337||-23.438466593337|-23.438466593337|-23.438466593337|-23.438466593337|-23.850518911759|-23.853354579519|-23.936781492841|-23.990981138062|-23.990981138062|-24.020023720146||-24.020023720146|-24.098170166414|-24.562133768312|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.624146607195|-24.624146607195|-24.624146607195|-24.624146607195|-24.624146607195||-24.624146607195|-24.795441365545|-25.1182678279|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.507108664661|-25.685999099303|-25.685999099303|-26.282776929591|-26.446974120376|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845||-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-27.966975000095|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.164271484921|26.086968884545|25.993698952019|25.887565795381|25.771282725512|25.771282725512|25.771282725512|25.771282725512|25.474795092188|25.474795092188|25.474795092188|25.474795092188|25.082389178947|-27.004082169388|-27.004082169388|-27.004082169388|-27.004082169388|-27.004082169388|-27.004082169388|-27.004082169388|-27.004082169388|-27.004082169388||-27.004082169388|-27.004082169388|-27.074814335344|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663||-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.091579300663|-27.172954831412||-27.480505503869|-27.551570829247|-27.551570829247|-27.551570829247|-27.551570829247||-27.551570829247|-27.551570829247|-27.985634839639|-28.191816793663||-28.277018214578|-28.319465267785|-28.635516286037|-28.822240644187|-29.589155415131|-30.114061703763|-30.693348619773|-30.693348619773|-31.211498072229|29.794107841601|29.794107841601|29.794107841601|29.794107841601|29.794107841601|29.794107841601|29.794107841601|29.794107841601|29.794107841601||-31.390762749414|-31.390762749414|-31.390762749414|-31.390762749414|-31.390762749414|-31.390762749414|-31.450801044813|-31.455696949389|-31.455696949389|-31.697051137715|-31.817126267518|-31.876907977093|-31.97719983129|-31.97719983129|-31.97719983129|-31.97719983129|-31.97719983129|-31.97719983129|-31.97719983129|-31.97719983129|-31.97719983129|-31.97719983129|30.34708941854|30.34708941854|30.34708941854|30.34708941854|30.34708941854|30.34708941854|30.34708941854|30.34708941854|30.34708941854|30.241069935836|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|30.093125286378|29.952687963751|29.952687963751|29.952687963751|29.71530798437|29.71530798437|29.71530798437|29.454765396376|29.454765396376|29.427807855335|29.427807855335|28.863145274294|-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405||-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405|-30.463203331405|-30.622596842905|-30.665869711983|-30.665869711983|-30.665869711983
00951|8319|/equities/mgic-inv|R1000VALUE||-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-27.166753508889|-27.192153005957|-27.292914952569|-27.973888597812|-28.643742042477|26.82182694406|26.82182694406||26.82182694406|26.602585908778|26.59037295647|26.547024187009|26.547024187009|26.547024187009|26.547024187009|26.547024187009|25.831693049449|25.721300389695||25.721300389695|25.721300389695|25.721300389695|25.475111195697|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564||25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.128372734244|24.893190880015|24.874261599938|24.874261599938|24.874261599938|24.853624377163|24.59327150852|24.59327150852|24.306967804504|23.975519892985|23.894138492273|23.621565038547|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576||-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|23.646451029279|23.646451029279|23.411333332568|23.368530726767|23.368530726767|23.368530726767|23.080589056387|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.651445194744|-25.027821179148|-25.027821179148|-25.027821179148|-25.145078681041|-25.467963414049|-25.467963414049|-25.467963414049|-25.467963414049|-25.467963414049|-25.477090876602|-25.477090876602|-25.775981647574|-25.775981647574|-25.775981647574|-25.775981647574||-25.775981647574|-25.775981647574|-25.775981647574|24.292581342547|24.292581342547|24.292581342547|24.292581342547|24.292581342547|24.292581342547|24.292581342547|24.292581342547|24.292581342547|24.188557005332|24.188557005332|23.77145274525|23.422169615219|23.2835209385|23.2615995897|23.2615995897||23.028999806901|-24.456521986867|-24.456521986867|-24.456521986867|-24.456521986867|-24.568636787098||-24.779040111614|-24.885322744661|-25.089373430522|-25.089373430522|-25.089373430522||-25.089373430522|-25.089373430522|-25.103422092309|-25.103422092309||-25.103422092309|-25.103422092309|-25.103422092309|-25.215607244561|-25.489007824869|-25.947508143287|-26.070986834931|-26.070986834931|-26.070986834931|-26.070986834931|-26.070986834931|-26.43033492981|24.812075933696|24.812075933696|24.812075933696|24.812075933696|24.812075933696|24.812075933696||24.778140210312|24.672024902494|24.672024902494|23.96169385291|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.376164901704|-25.802960912884|-26.395177688374|-26.395177688374|-26.395177688374|-26.556274586256|-26.556274586256|25.067945912548|25.067945912548|25.067945912548|25.067945912548|25.067945912548|25.067945912548|24.994661281582|24.808513056433|24.490014803846|24.395849294618|24.322168487408|24.322168487408|24.322168487408|24.322168487408|24.322168487408|24.132011456684|24.132011456684|24.132011456684|24.132011456684|24.132011456684|24.11750892924|24.11750892924|24.11750892924|24.11750892924|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686||24.034019466686|23.938910056537|23.686566089465|23.673477872008|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798
00952|20853|/equities/clean-harbors-inc|R1000VALUE||226.81121941751|226.81121941751|226.81121941751|226.81121941751|224.06621679935|222.5805237522|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.4157937764||221.43700088382|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545||221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545||221.13129354545|221.13129354545|221.13129354545|221.13129354545|217.43535196592|216.95937307466|215.57791601937|214.33574259856|214.26814485235|212.13165098476|210.86610636652|210.86610636652|206.57011323439|204.6651764091|204.6651764091|202.85074617423|199.45694734826|193.61746406868|193.61746406868|193.32440058737|191.55572114553|190.25533079912|190.25533079912|-209.15830809639|-209.15830809639||-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.45978680767|-209.60755047647|-209.60755047647|-209.60755047647|-209.60755047647|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-211.6207903295|-214.81231206316|-217.90930740986|-219.25699565315|-221.10222485224|-228.94067906352|-228.94067906352|-230.40631261371|-230.58374227739|-230.58374227739|-232.43675077862|-232.43675077862|-232.43675077862|-236.90027447218|-241.71891424914||-244.97407979722|-245.91342067449|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.36364217918|231.3053453887||-243.73754377445|-243.73754377445|-243.73754377445|-243.73754377445|-243.73754377445|-244.91533353682||-245.05786893495|-245.86247446375|-245.86247446375|-245.86247446375|-245.86247446375||-245.86247446375|-245.86247446375|-246.3735762949|-246.86925021121||-246.86925021121|-246.86925021121|-251.93416988528|-256.24685597063|-258.69096470053|-258.69096470053|-258.69096470053|-258.69096470053|-258.69096470053|-258.69096470053|-258.69096470053|-261.45828861854|242.77174330869|242.77174330869|242.77174330869|242.77174330869|242.77174330869|242.77174330869||242.49359248654|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|237.56101021681|237.4298276362|232.80115397077|-257.128771675|-257.128771675|-257.128771675|-257.128771675|-257.37307960498|249.28740870171|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|244.39789205774|240.94432159247|240.92814144362|237.18014912328|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|230.6791677926|230.24426185936|230.24426185936|230.24426185936|230.24426185936|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956||230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|229.77014197204|227.32793382907|224.41947719018|223.25119878363|222.32729973975|222.32729973975
00953|21120|/equities/idacorp-inc|R1000VALUE||119.09023725051|118.73192661624|118.18803924467|118.18803924467|118.18803924467|118.18803924467|118.18803924467|118.18803924467|117.39059600726|115.36288536804|114.87431556668|113.5259072194|112.92741087467|112.92741087467|112.92741087467|112.21100826654|112.21100826654|111.82051424936|111.82051424936|111.82051424936||111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936||111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|110.50101281722|-117.68217728845|-117.68217728845||-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-119.53603143948|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107||-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|114.2434879129|114.2434879129|113.01387233921|-118.82521639754|-118.82521639754|-118.82521639754|-118.82521639754|-118.82521639754|-118.82521639754|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|110.56534978343|109.67694573875|109.67694573875|108.68776687511|108.41520631455|107.83267223274|107.83267223274|-112.22535598466|-112.22535598466||-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466||-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-112.22535598466|-113.15695014227||-113.15695014227|-113.15695014227|-113.15695014227|-113.80888806701|-114.12262790866||-114.12356061356|-114.12356061356|-114.12356061356|-114.12356061356||-114.12356061356|-114.12356061356|-114.12356061356|-115.02450889367|-115.90001237412|-117.65667827946|-117.75411972939|-117.75411972939|-117.75411972939|-117.75411972939|-117.77707571386|-118.94675036932|114.29698940808|114.29698940808|114.29698940808|114.29698940808|114.29698940808|114.29698940808||114.29698940808|114.29698940808|114.29698940808|113.92109718913|112.8156632383|111.96768792021|111.63908729486|111.63908729486|111.63908729486|111.63908729486|111.63908729486|111.63908729486|108.54231813144|106.44729548241|105.29232078951|104.44304928693|102.64616102546|102.00933883036|102.00933883036|101.21610043372|101.21610043372|101.21610043372|101.21610043372|101.21610043372|101.21610043372|100.7728887435|100.66975345154|100.66975345154|100.66975345154|100.5186197442|100.2817970031|-103.96565328689|-103.96565328689|-103.96565328689|-103.96565328689|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|99.732233206948|98.506092248714||98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.109620163483|97.755692240974|97.357993599862
00954|48373|/equities/scnc-app-in|R1000VALUE||109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298||108.92214768352|106.5579417858|104.40743803023|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899||-113.11586837282|-113.11586837282|-113.11586837282|-113.11586837282|-113.11586837282|-113.11586837282|-114.34096314631|-114.40040407339|-114.40040407339|-114.40040407339|-115.73472941558|-115.73472941558|-117.36637118835|114.37103231174|114.37103231174|114.37103231174|114.37103231174||114.37103231174|114.37103231174|114.37103231174|114.37103231174|114.37103231174|113.05336970999|111.42665109358|111.42665109358|111.42665109358|111.42665109358|111.42665109358|111.21933375158|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.40273357746|110.40125864211|109.99473421511|108.77248130835|105.58498230021|104.12220128422||103.52188717927|103.0743149343|103.00090753402|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.22791491697|101.22791491697|101.22791491697|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|98.117084827064|98.117084827064|98.117084827064|98.117084827064|98.117084827064|92.232539218928|-107.67762360629|-107.67762360629|-107.67762360629|-107.67762360629|-108.02541377872|-108.14580770439|-108.14580770439|-108.14580770439|-108.14580770439|-109.77534364005|-111.06389463423|-111.06389463423|-111.06389463423||-111.06389463423|-111.92932720183|-113.49552625489|-113.49552625489|-115.48947073433|-115.6221932991|-115.65076845042|-117.45685581457|-117.45685581457|-117.45685581457|-117.45685581457|-117.45685581457|-117.45685581457|-119.39817560262|-120.33478619221|-120.33478619221|-125.74592417217|112.01288839472|109.41987319668||-118.97599454672|-118.97599454672|-118.97599454672|-118.97599454672|-118.97599454672|-118.97599454672||-118.97599454672|-118.97599454672|-118.97599454672|-118.97599454672|-118.97599454672||-118.97599454672|-118.97599454672|-120.0086060183|-120.4882201492||-120.4882201492|-121.03941422692|-121.68379424668|-121.82199630315|-123.86416074495|-124.59018179289|-125.17464411382|-125.69821381706|-126.07468356179|-126.91631167781|-128.41034956389|-130.69371658357|-132.63218790726|-134.19702283487|-134.19702283487|-134.71669410716|-135.10577418021|-135.47471535544||-135.47471535544|-135.47471535544|-135.47471535544|-135.47471535544|-135.47471535544|-135.47471535544|-135.47471535544|-136.76635268375|-138.41650330408|-152.00999638089|145.31332872522|145.31332872522|145.10219593194|143.78214957983|143.78214957983|143.78214957983|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.7179075015|140.58978659582|140.58978659582|140.00809994751|139.36122450358|138.70580900517|137.13636261863|137.13636261863|137.13636261863|137.13636261863|137.13636261863|137.05873973549|135.75470762982|134.93816832187|131.3911047896|130.88283527784|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|127.99291956223|126.58155555736|126.58155555736|126.58155555736|126.05247591762|126.05247591762|123.94572528006|123.94572528006|123.94572528006||123.94572528006|123.62136844133|123.35080408525|123.35080408525|123.35080408525|122.44424729293|121.41083044416|119.82814253046|119.59349270081|119.29721684164|118.76412714528
00955|20976|/equities/air-lease-corp|R1000VALUE||-57.842217936129|-59.636074823373|-59.676194290578|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389||56.658048324389|55.857275729492|55.660304975857|55.558671898698|55.425189489628|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321||54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339||54.41297385339|54.41297385339|54.41297385339|54.41297385339|53.301387070187|53.301387070187|52.837097643225|52.32621733172|51.513018782748|50.546964627519|48.935851816797|48.935851816797|48.173167710462|45.842964919584|43.072736510719|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564||-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.24665902409|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-49.338066382425|-49.700766061821|-49.700766061821|-49.700766061821|-49.700766061821|-51.382609230842|47.416833736913|47.416833736913|47.416833736913|47.416833736913|47.416833736913|47.416833736913|47.416833736913|47.416833736913|46.416532148273||44.781614318326|-48.044365735168|-48.044365735168|-48.355962340714|-48.355962340714|-48.355962340714|-48.355962340714|-48.355962340714|-48.37912492474|-48.416249695973|-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846||-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846|-48.513298174846|-49.483942823397||-50.571325121971|-51.147030100394|-51.163368124492|-51.163368124492|-51.18741806128||-51.18741806128|-51.18741806128|-51.18741806128|-51.18741806128||-51.18741806128|-51.18741806128|-51.18741806128|-51.18741806128|-51.869075437148|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786|48.103732864786||48.103732864786|48.103732864786|48.103732864786|46.642480206411|45.674424621707|45.522269333303|45.522269333303|45.522269333303|45.522269333303|45.522269333303|45.021686859594|44.496320640231|44.375116805678|44.375116805678|44.375116805678|43.929573567317|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.428444362579|42.428444362579|42.428444362579|42.219713771415|42.219713771415|-45.212333638863|-45.212333638863|-45.212333638863|-45.212333638863|-45.212333638863|-45.212333638863|-45.369256504594|-46.142508515846|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752||-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752
00956|1130931|/equities/fastly-inc|R1000VALUE||-7.3032625050074|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.5080815334667|-7.5080815334667|-7.5566073810115|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954||-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7802284272124||-7.7802284272124|-7.9080316525488|-8.1404741320112|-8.2534147669981|7.2171101570525|7.2171101570525|7.2171101570525|7.1198444631804|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.1828478526884|-8.1828478526884|-8.1828478526884||-8.1828478526884|-8.3437752405597|-8.3667504698913|7.3096701087429|7.3096701087429|7.3096701087429|7.3096701087429|7.3096701087429|7.2076882722062|6.9043765997536|6.6262516153794|6.1252793882667|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002||-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.6200503595603|-7.1911671170407|-7.3496596029282|-7.3496596029282|-7.3509551342859|-7.5946724477227|-7.8282469712822|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-8.0008803953581|-8.0008803953581|-8.0008803953581|-8.0008803953581|-8.0090438713825|-8.0090438713825|-8.0090438713825|-8.1868753185728|-8.1868753185728|-8.5147636172838|-8.5147636172838|-8.5147636172838|-8.8489042120583|-9.444615849456|-9.6865175924929|-9.9217358123629|-10.009305109126||-10.009305109126|-10.009305109126|9.0324591535008|9.0324591535008|9.0324591535008|9.0324591535008|9.0324591535008|9.0324591535008|9.0324591535008|9.0324591535008|9.0324591535008|8.9727324266871|8.8454734328037|8.8454734328037|-10.467584036651|-10.467584036651|-10.467584036651|-10.467584036651|-10.467584036651||-10.467584036651|-10.467584036651|-10.467584036651|-10.467584036651|-10.467584036651|-10.642315545416||-11.062572813406|-11.125456403004|-11.125456403004|-11.125456403004|-11.224674037548||-11.286603496218|-11.286603496218|9.4899746009046|9.4899746009046||9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|9.4899746009046|8.7155610265924|8.1971736155829|8.0968769622058|8.0968769622058|8.0968769622058|6.8443077220089||6.6645374068026|6.6645374068026|6.6645374068026|6.3447637037441|-7.64463207894|-7.64463207894|-7.64463207894|-7.64463207894|-8.0040356867119|-8.3661509346746|-8.409997954754|-8.409997954754|-8.7025091811329|7.202458352671|7.202458352671|7.1849536838641|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.6114406813612|6.4835453816509|6.3339393744044|6.2780991537894|6.1860486763894|6.1860486763894|6.1756439878837|6.1756439878837|5.8332155495104|5.5599614811404|-6.5432489323214|-6.5432489323214|-6.5432489323214|-6.5858319785413|-6.7517578630775|-6.8661197853452|-6.8764697529837|-6.8764697529837||-6.8764697529837|-6.8764697529837|-6.8764697529837|-7.1005217209971|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897
00957|17579|/equities/wintrust-financial|R1000VALUE||-134.47287051807|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|124.96349073533|124.59506506756|124.59506506756||124.59506506756|121.22299506747|117.76693903167|117.32104096102|116.48282607052|116.4557220628|116.4557220628|116.4557220628|115.41617355347|115.41617355347||115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.09241739909|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286||113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.13007976891|113.13007976891|113.13007976891|112.61480895547|111.79630519171|111.79630519171|106.43565931607|105.51562998348|103.41181270341|102.84822736821|102.84822736821|101.94942014573|99.112687406247|97.904302043318|97.904302043318|96.690894041458|94.778772683055|93.069040539714|-108.93947147679|-108.93947147679|-108.93947147679||-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-118.568578554|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-121.5351425013|-123.00071417856|-124.74412671248|-126.05041865419|-128.9610212016|-133.07971658528|-133.07971658528|-133.17434633294|-133.17434633294|-133.50018181084|-133.50018181084|-136.57353999083|126.84606568325|126.84606568325|126.84606568325||126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325|126.84606568325||123.71034936892|-133.45828687093|-133.45828687093|-133.45828687093|-133.45828687093|-133.45828687093||-133.45828687093|-133.45828687093|-133.45828687093|-133.45828687093|-133.45828687093||-133.45828687093|-133.54739360171|-134.17450525425|-134.17450525425||-134.17450525425|-134.17450525425|-134.17450525425|-135.54111525375|-138.29679326832|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421|130.02966320421||130.02966320421|130.02966320421|130.02966320421|125.91045138467|123.87131017926|123.87131017926|123.87131017926|123.87131017926|123.87131017926|123.87131017926|123.87131017926|122.82623433275|122.08096047687|117.58364728409|117.58364728409|117.25961021271|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|106.62006546277|105.86451907972|103.82251862265|102.0139122934|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589||100.106271959|99.521523184969|99.104632833141|99.104632833141|99.104632833141|97.720149864243|-105.67197320964|-105.67197320964|-105.67197320964|-105.67197320964|-105.67197320964
00958|21119|/equities/hexcel-corp|R1000VALUE||58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.114765457202|56.858321959945|56.858321959945|56.779248139563|56.125277728176|56.038409420714|56.038409420714|56.038409420714|56.038409420714|56.038409420714|54.645453979423|53.828282783947|53.828282783947||53.828282783947|53.106424383015|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553||52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.225170319305|51.411519783792|51.411519783792|49.952799446116|49.678262609343|49.678262609343|49.678262609343|49.678262609343|49.678262609343||49.678262609343|49.678262609343|49.678262609343|49.678262609343|49.678262609343|49.678262609343|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.556304585567||-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-58.511172651837|-59.654161446857|-59.654161446857|-59.816846840434|-60.40831339695|-60.40831339695|-60.40831339695|-60.40831339695|-60.40831339695|-60.40831339695|-61.41809347582|-61.41809347582|-61.41809347582|-61.41809347582|-61.41809347582|-61.422050247724|-61.71555373175|-61.71555373175|-62.830337174547|-63.338429803994|-64.273254362904|-64.860963900103|-64.860963900103|-67.728750796982|-67.728750796982|-67.743302293859|-67.743302293859|-67.743302293859|-67.8400579517|-68.887524932229|63.850793825911|63.850793825911|63.850793825911||63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.850793825911|63.303662180157|62.808840290144||62.808840290144|62.808840290144|62.579272075312|61.341503138693|60.758238225875|60.758238225875||60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875||60.758238225875|60.758238225875|60.758238225875|60.758238225875||60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.758238225875|60.071641504431|59.927935666137|59.436595142212||58.898995280626|58.553328488008|58.285920008174|-62.223093623499|-62.223093623499|-62.223093623499|-62.906635940715|-63.115940823207|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-64.072407366101|-64.311010388604|-66.220011848069|60.951047745139|60.951047745139|60.951047745139|60.951047745139|60.951047745139|60.951047745139|59.46671808074|58.677465839629|-62.500960874043|-62.500960874043|-62.500960874043|-62.500960874043|-62.500960874043|-62.500960874043|-63.060790538216|-63.643654186885|-63.844615653004|-63.903387449952|-63.903387449952|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-65.769272880736|-65.840303294066|-66.224049109224||-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472
00959|21155|/equities/crane-comp|R1000VALUE||186.71458354535|186.71458354535|186.71458354535|186.71458354535|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908||182.14403652908|179.47433307733|179.47433307733|177.42398397752|177.41387200166|175.94930378385|175.70701601561|175.70701601561|175.70701601561|175.70701601561||175.70701601561|175.70701601561|175.70701601561|175.70701601561|175.70701601561|175.70701601561|175.70701601561|170.8422402547|167.11304486308|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339||165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|162.60525242308|162.60525242308|162.60525242308|159.43977055527|155.10606022795|155.10606022795|151.38895862324|149.07133809971|148.71286966455|148.50665327854|143.59239500703|139.33736587676|139.33736587676|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059||-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-156.42087161633|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-166.80104704133|-166.80104704133|-166.80104704133|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.91473870798|-167.34062008264|-167.34062008264|-173.15219582896|-173.15219582896|-174.48743109549|160.74797580072|160.74797580072|160.74797580072|160.74797580072|160.74797580072|160.74797580072|159.49780400938||159.49780400938|159.49780400938|159.49780400938|159.49780400938|159.49780400938|158.62497513765|157.71377852751|157.44165530021|157.38875512413|157.38875512413|157.38875512413|157.38875512413|157.38875512413|154.31356906154|150.49287851625|150.49287851625|150.41986484851|150.30318557251|147.45408748508||-162.34040159824|-162.34040159824|-162.34040159824|-162.34040159824|-162.34040159824|-163.07362465993||-164.24519290014|-164.48149777064|-164.48149777064|-164.48149777064|-164.48149777064||-164.52759001737|-164.52759001737|-166.3006553139|-166.3006553139||-166.3006553139|-166.3006553139|-166.56960969123|-169.34568262269|-171.31380642972|-174.65707173968|-177.53832335631|-180.09869739921|-181.58632122048|-185.29453188588|-185.56142157106|-187.95102647706|170.95401877561|170.95401877561|170.95401877561|170.95401877561|170.95401877561|170.95401877561||170.95401877561|170.95401877561|170.95401877561|169.6678064046|165.85978631815|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|160.75698159756|159.1378451873|159.1378451873|148.7753748948|145.53006292493|145.53006292493|145.53006292493|145.21395626235|-161.55394807438|-161.55394807438|-161.55394807438|-161.63493755768|-162.08187896356|-163.44300560457|153.55955942585|153.55955942585|153.55955942585|152.31006514711|150.4220187629|149.50335051889|148.7579753483|148.7579753483|148.7579753483|148.7579753483|148.7579753483|148.48831469093|148.07922826003|148.07922826003|148.07922826003|148.07922826003|148.07922826003|148.07922826003|146.49136442819|144.3965422604|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-158.87873684775|145.78715833473|145.78715833473|145.78715833473||145.78715833473|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587
00960|41323|/equities/premier-inc|R1000VALUE||-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.315511579914|-22.452305652971|-22.452305652971|-22.770338961675|-22.965386898666|-22.965386898666|-22.965386898666||-22.965386898666|-22.965386898666|-23.102774008678|-23.102774008678|-23.102774008678|-23.216813074423|-23.216813074423|-23.37415394527|21.798659672178|21.798659672178||21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.758370410765|21.758370410765|21.758370410765|21.758370410765|21.758370410765|21.758370410765||21.758370410765|21.758370410765|21.758370410765|21.686799591741|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.598417159817|21.158262646752|20.479180349859|19.219923140774|19.151580839432|18.956756729856|18.882785950518|18.812817426099|18.579242012648|18.459065157872|18.459065157872|18.388962329209|18.262916190693|18.262916190693||18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.189907293926|18.05600752368|17.911306163588|17.911306163588|17.797006365236|17.691118395523|17.595409671682|17.50823210811|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-19.078137201103|-19.465429935227|-19.571795863587|-19.571795863587|-19.783662498746|-19.789903098515|-19.816250149627|-19.816250149627|-19.816250149627|-19.816250149627|-19.816250149627|-19.816250149627||-19.816250149627|-19.977778452657|-20.342532601646|-20.728269116405|-20.842698962957|-21.154386740559|-21.365429804981|-21.427144922879|-23.269605334232|21.443822066114|21.443822066114|21.443822066114|21.443822066114|21.443822066114|21.060635425565|20.675983206704|20.675983206704|20.675983206704|20.675983206704||20.487794744503|-22.368086722226|-22.368086722226|-22.368086722226|-22.368086722226|-22.368086722226||-22.368086722226|-22.649360893295|-22.649360893295|-22.649360893295|-22.649360893295||-22.821793289694|-22.821793289694|-22.821793289694|-22.821793289694||-22.821793289694|-22.821793289694|-22.821793289694|-22.821793289694|-22.821793289694|-22.886437225907|-22.950485336084|-22.962484478177|-23.014800822867|-23.014800822867|-23.014800822867|-23.12998918707|-23.293877010156|21.807087488967|21.807087488967|21.807087488967|21.807087488967|21.807087488967||21.807087488967|21.807087488967|21.807087488967|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.401181884841|21.338382318126|21.338382318126|21.338382318126|21.195703482746|19.920225540928|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.463171466049|-20.544080504507|-20.66258945369|-20.877321348183|-20.881562847115|-20.881562847115|-20.881562847115|-20.881562847115|-20.881562847115|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772||-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772
00961|16070|/equities/first-citizens-bancshares|R1000VALUE||-2091.6112752493|-2151.2455399362|-2169.2928213376|2024.4038727624|2024.4038727624|2024.4038727624|2024.4038727624|2024.4038727624|2002.5765977149|2002.5765977149|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|1970.7675620687|1970.7675620687|1970.7675620687||1970.7675620687|1933.5478608489|1869.5098437601|1864.0064276913|1847.5766744856|1825.4990461406|-1920.054749225|-1920.054749225|-1920.054749225|-1920.054749225||-1920.054749225|-1920.054749225|-1939.2912636314|-1939.2912636314|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1946.8755302277|-1946.8755302277|-1946.8755302277|1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526||1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526|1805.0897488827|1792.2787710024|1780.4766631472|1774.532162069|1660.048810719|1637.3566972399|1633.7350901393|1633.7350901393|1633.7350901393|1617.34289665|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015||-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1943.3533245858|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1957.7892652942|-1957.7892652942|-1987.3922337904|-2017.1824787341|-2026.3889045939|-2065.704061745|-2082.0128138312|-2165.6425576881|-2165.6425576881|-2165.6425576881|-2165.6425576881|-2165.6425576881|-2190.3471859511|-2237.5869476063|-2266.3304273534|-2268.1521057847|-2268.1521057847||-2268.1521057847|-2271.2295939925|-2293.2734421098|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2127.0497453423|2082.6739927632|2068.9025168662|2068.9025168662||-2212.8458732626|-2212.8458732626|-2212.8458732626|-2212.8458732626|-2212.8458732626|-2212.8458732626||-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366||-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366||-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366|-2237.124193366|-2249.543143996|-2283.1607171788|-2319.7404642915|-2347.9250465869|2167.3806339098|2167.3806339098|2167.3806339098|2167.3806339098|2167.3806339098|2167.3806339098||2167.3806339098|2167.3806339098|2167.3806339098|2144.2094255898|2111.0251484418|2055.8797629171|2018.6348873663|2018.6348873663|1998.9144012187|1993.9172200493|1993.9172200493|1993.9172200493|1992.4458233838|1976.5626077775|1976.5626077775|1939.3091339672|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|1969.2728052294|1969.2728052294|1969.2728052294|1969.2728052294|1938.4135498642|1922.3981972005|1922.3981972005|1902.7900026403|1885.2933487453|1852.7048425187|1826.7459404721|-1954.7849812341|-1954.7849812341|-1954.7849812341|-1954.7849812341|-1954.7849812341|-1954.7849812341|1831.2683053937|1831.2683053937|1831.2683053937|1831.2683053937|1831.2683053937|1831.2683053937|1821.7520559062|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-2001.6530495096|-2044.8856244009|-2060.1501037723|-2078.0472441083|-2078.0472441083|-2078.0472441083||-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE||-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.557084297387|-16.5896413111|-16.5896413111|-16.708490294804|-16.793878469854|-16.805021883732|-16.805021883732|-16.805021883732|-16.897016755886|-16.897016755886||-16.897016755886|-16.897016755886|-16.897016755886|-16.897016755886|-16.984121688691|-16.984121688691|-16.984121688691|-17.02173398394|-17.02173398394|-17.02173398394||-17.02173398394|-17.120815630959|-17.200629044691|-17.32596227995|-17.32596227995|-17.531651710351|-17.531651710351|-17.531651710351|-17.531651710351|-17.531651710351|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563||-17.653703985563|-17.799688032325|-18.115942084189|-18.14821723811|-18.14821723811|-18.14821723811|-18.14821723811|-18.259684603658|-18.503165040486|-18.503165040486|-18.503165040486|-18.503165040486|-18.503165040486|-18.545066394268|-18.674940998751|-18.74557508387|-18.74557508387|-18.900400749423|-18.900400749423|-19.216834615312|-19.331204704269|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728||-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.570960363393|-19.570960363393|-19.720240840917|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826||-20.022567696616|-20.022567696616|-20.022567696616|-20.128409751306|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749|-20.385638427749||-20.385638427749|-20.385638427749|-20.658486896108|-20.659614593097|-20.659614593097|-20.840681745287||-21.11186864826|-21.357909922831|-21.536605633277|-21.536605633277|-21.536605633277||-21.536605633277|-21.536605633277|-21.56395648441|-21.56395648441||-21.56395648441|-21.56395648441|-21.759951204296|-21.91050200356|-22.085280046341|-22.191088474985|-22.221432356036|-22.386869487935|-22.477632904244|-22.782648298688|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184||-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-23.135298980474|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.440116150884|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.593682469915|22.540758015923|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.153035987122|22.066845748936||21.91371109374|21.91371109374|21.91371109374|21.91371109374|21.91371109374|21.911173573023|21.911173573023|21.911173573023|21.663465966655|21.658066387796|21.658066387796
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00966|41225|/equities/new-rel-invest|R1000VALUE||11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.736507869894|11.606675599609|11.538527990485|11.438843451784|11.438843451784|11.323714586149|11.268849580432|11.219555343682|11.217166581633|11.217166581633|11.187407457036|11.172112242079|11.172112242079||11.172112242079|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966||11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966||11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|10.942946787832|10.832531888983|10.832531888983|10.735035057091|10.484545093138|10.469405604026|10.345172194001|10.317435627804|10.317435627804|10.267150593716|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988||-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.313022719954|-11.313022719954|-11.313022719954|-11.313022719954|-11.600858700644|-11.983852447214|-11.983852447214|-11.983852447214|-11.983852447214|-12.075669568051|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.18775187586|-12.311236388573|-12.311236388573|-12.312800579286|-12.312800579286|-12.312800579286|11.638146947666|11.638146947666|11.630719369036|11.548299199323|11.531906745092|11.531906745092|11.531906745092|11.531906745092|11.531906745092|11.531906745092||11.531906745092|11.402118679832|11.292985500317|11.292985500317|11.266650691541|11.242389748397|11.230432958407|11.05655807373|11.05655807373|11.05655807373|11.05655807373|11.017842916616|10.924311831125|10.924311831125|10.854617622392|10.854617622392|10.854617622392|10.854617622392|10.854617622392||10.757908585884|10.667676028519|-11.212481177844|-11.212481177844|-11.212481177844|-11.31626483539||-11.31626483539|-11.31626483539|-11.31626483539|-11.31626483539|-11.31626483539||-11.31626483539|-11.371405353583|-11.398957311206|-11.398957311206||-11.398957311206|-11.398957311206|-11.398957311206|-11.398957311206|-11.443286113267|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194|10.824585421194||10.758427866421|10.612359892834|10.612359892834|10.451444400139|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-11.016607777194|-11.016607777194|-11.016607777194|-11.079786371209|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.224068453531|-11.224068453531|-11.293282087887|-11.367924328474|-11.401859888134|-11.513733423084|-11.67137033446|-11.886522631991|-11.908700549|-11.908700549|-11.94172768619|11.376480313735|11.376480313735|11.376480313735|11.376480313735|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694||11.361783239694|11.284759333235|11.153343574318|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00968|21140|/equities/synnex-corp|R1000VALUE||-149.23380933432|141.60808740029|141.60808740029|141.60808740029|140.31286987076|139.34263169776|139.00320876981|137.66022983023|135.8989231845|135.8989231845|135.57102423468|134.4716948487|133.38579048071|133.38579048071|133.35683130217|133.35683130217|133.35683130217|131.6187048377|130.75573245377|130.75573245377||130.75573245377|128.09531496894|128.09531496894|128.09531496894|128.09531496894|128.09531496894|125.95868533333|123.28075666648|120.23577462988|120.23577462988||120.23577462988|120.23577462988|120.23577462988|120.23577462988|120.23577462988|120.23577462988|118.86558237956|118.13120535663|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499||117.69843588499|117.69843588499|117.69843588499|117.69843588499|116.97658056865|116.97658056865|116.71170574512|116.71170574512|115.73250533569|113.78061667006|109.25734870214|107.91177969264|105.85447682592|104.15019400354|104.15019400354|104.15019400354|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901||-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-115.87577994381|-119.18797056217|-119.18797056217|-120.14108045387|-121.51961481776|-121.51961481776|-136.13123621109|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.911354757|-136.911354757|-136.911354757|-138.29455770458|-139.73506306504|-141.19339994694|-141.52128277118|-143.85478940784|137.27388418127|137.27388418127|137.27388418127|137.27388418127|137.27388418127|137.27388418127|137.27388418127|137.27388418127|137.18418754923||135.96875110586|135.81340805439|135.81340805439|135.81340805439|135.6910096953|135.41194341687|134.83632700209|134.14964114563|134.14964114563|134.14964114563|134.14964114563|134.07156002672|133.02295983574|133.02295983574|133.02295983574|133.02295983574|132.37606804395|130.62229402887|129.43311583584||127.46345315581|125.95550055643|125.43904341746|123.43721007295|121.34745109288|117.79271918103||-124.29356675041|-124.29356675041|-124.29356675041|-124.29356675041|-124.29356675041||-124.29356675041|-124.29356675041|-125.22774083717|-125.22774083717||-125.22774083717|-125.22774083717|-125.22774083717|-125.22774083717|-127.76721104101|117.73116612058|117.73116612058|117.73116612058|117.73116612058|117.73116612058|117.73116612058|117.73116612058|116.8646329732|116.46625368807|116.46445467973|-122.60855768421|-122.60855768421|-122.60855768421||-122.60855768421|-122.60855768421|-122.60855768421|-122.60855768421|-122.60855768421|-122.60855768421|-122.84284780532|-123.62538611127|-123.72153946242|-125.23670934395|117.84218798955|117.84218798955|117.84218798955|117.84218798955|117.20271270893|115.58078816888|-123.39157655639|-123.39157655639|-123.39157655639|-124.24175281439|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.4410386287|114.09416403509|114.09416403509|114.09416403509|114.09416403509|114.09416403509|114.09416403509|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.75815332902|112.75815332902|112.75815332902|112.29127818757|111.5709324081|111.5709324081|-116.75108587825|-116.75108587825|-116.75108587825|-116.75108587825|-116.75108587825|-116.75108587825|-116.9362049377|-118.47411858108|-119.71513045129|-121.891259753|-123.48973124479|-125.23053490293||116.39145361354|116.39145361354|116.39145361354|116.39145361354|116.39145361354|114.64106036745|113.695068906|111.91055951985|-118.69611046899|-118.69611046899|-118.69611046899
00969|13943|/equities/lazard-ltd|R1000VALUE||-55.300305698382|50.382243327726|50.382243327726|50.382243327726|50.382243327726|50.382243327726|50.382243327726|50.168047141619|49.884171656713|49.884171656713|49.884171656713|48.652328469074|48.295089976921|48.295089976921|48.083157505077|48.063507041978|46.868897077824|46.709888269929|46.403061389962|46.403061389962||46.403061389962|45.114512443585|44.260259039661|44.260259039661|44.061548426704|43.018121934551|42.562910530984|42.555734075904|41.204493661654|41.204493661654||41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654||41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.082215993418|40.956908032645|40.704342733212|37.521492307261|36.996102775551|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185||-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-43.513172694846|-48.137970576468|-48.373441132584|-48.373441132584|-48.373441132584|-49.674134158071|-50.869926981325|-51.965819407767|-51.965819407767|-51.965819407767|-51.965819407767|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-54.26973517565|-54.26973517565|-54.26973517565|-54.26973517565|-54.26973517565|-54.26973517565|-56.408888320438|50.488518836781|50.488518836781|50.488518836781||50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|50.488518836781|48.731713148605|48.731713148605|48.731713148605|48.731713148605|48.671903447588|48.279894965975|47.669326722719||-51.164455860055|-51.164455860055|-51.164455860055|-51.164455860055|-51.266063974077|-53.009514806198||-54.358349267561|-54.494255695921|-54.494255695921|-54.494255695921|-56.208674249801||-56.208674249801|-56.208674249801|-56.573266358015|-56.709033291879||-56.709033291879|-56.709033291879|-56.709033291879|-56.709033291879|-57.290597177512|-57.290597177512|-57.828858017635|-57.828858017635|-58.452736142501|-58.452736142501|-58.452736142501|53.62406362667|53.62406362667|53.62406362667|53.62406362667|53.62406362667|53.62406362667|53.62406362667||53.62406362667|53.62406362667|53.62406362667|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|52.582448697311|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.803377057985|48.47333516222|48.010370351007|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|46.941774761354|46.360770768231|46.307522211147|45.478913423831|45.357404414608|-49.505934390248|-49.505934390248|-49.505934390248|-49.5199293128|46.053407545206|46.053407545206|46.053407545206|46.053407545206|46.053407545206|46.053407545206||46.053407545206|45.845113508492|45.845113508492|45.845113508492|45.741527708139|45.387607530052|44.567431294581|43.7654788093|-48.15219441682|-48.15219441682|-48.15219441682
00970|6403|/equities/jet-blue|R1000VALUE||-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364||-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8951258505623||-4.9654175534557|-5.1837974140723|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.3814794001801||4.1618179606668|4.1618179606668|4.1618179606668|4.1618179606668|4.1531793565349|4.1531793565349|4.1531793565349|4.1531793565349|4.1284310811337|4.1284310811337|3.9427014449764|3.8232321240884|3.8232321240884|3.8232321240884|3.8232321240884|3.6608133821998|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299||-4.6846023382235|-4.6846023382235|-4.9295582176898|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.577680278389|-5.5805930686197|-5.5805930686197|-5.8270477268653|-6.0811640922181|-6.2039933407695|-6.3446647976117|-6.3446647976117|-6.3446647976117|-6.3446647976117|-6.5610163845704|-6.6977962032607|-6.7036626356234|-6.7824727528202|-6.7824727528202|-6.7824727528202|-7.0552472795499|-7.0743178631363|-7.0743178631363|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|6.0691618849461|5.9529577018623||-7.6339906552557|-7.6339906552557|-7.6339906552557|-7.6339906552557|-7.7042283361047|-7.7042283361047|-7.7042283361047|-7.7042283361047|-7.7042283361047|-7.7042283361047|-7.7042283361047|-7.7042283361047|-7.7042283361047|-8.0852535637318|6.9536072510151|6.8480134819697|6.8480134819697|6.8480134819697|6.8480134819697||6.8480134819697|6.8480134819697|6.8480134819697|6.8480134819697|6.8480134819697|6.8480134819697||6.8480134819697|6.8480134819697|6.8480134819697|6.8480134819697|6.8480134819697||6.8480134819697|6.8157204626612|6.7092783714458|6.6266312626914||6.5205461744816|6.3629957044954|6.2612949927322|6.2612949927322|6.2612949927322|6.2612949927322|6.2612949927322|6.2612949927322|6.2612949927322|6.065327838579|-6.9417220545458|-6.9417220545458|-6.9417220545458|-6.9417220545458|-6.9417220545458|-6.9417220545458|-6.9417220545458|-6.9417220545458||-6.9417220545458|-6.9919136577896|-7.2569381888808|-7.2569381888808|-7.2569381888808|-7.2569381888808|-7.3388202649688|6.0573200605078|6.0573200605078|6.0573200605078|5.8488893400478|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-7.0550973277457|-7.0550973277457|-7.2167750311304|-7.7566942321381|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.3041937721564|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.1809606571166|5.8502601423343|5.8502601423343|5.7716776837331|5.6924198986669|5.6549108957339|5.5821229589304|5.3279144910001|5.1293494333849|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|4.9078637134652|4.8605727368937|4.8605727368937|4.7720250745997|-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5096882203325||-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5698758340659|-5.5720843448443|-5.6434270689005|-5.7471412629015|-5.7779345479416|-5.8032606935951
00971|20819|/equities/fti-consulting-inc|R1000VALUE||162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|160.90119583029|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509||158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509||158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509||158.55326728188|158.55326728188|158.55326728188|158.55326728188|158.12807082427|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|-168.16634264784|-168.16634264784||-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-169.48094485421|-171.0577036873|-171.74010832706|-171.74010832706|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-174.29254601237|-174.29254601237|-174.29254601237|-174.29254601237|-174.29254601237|-174.29254601237|-176.32771124042|-179.63802323945|-179.63802323945|-179.63802323945|-179.63802323945|-179.63802323945|-179.63802323945|-179.63802323945|-179.63802323945|-180.39669275954|-181.43576993627|-182.90157012612|-182.90157012612|-182.90157012612|-191.32564035688|-200.06758864468|-200.06758864468||-201.37130804135|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791||-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791||-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791|-202.3074860791||-203.3165852616|-203.3165852616|-205.30953778931|-206.46739137551||-206.46739137551|-207.25321216473|-208.11048159051|-208.11048159051|-208.23864443488|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759||-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-212.60342754678|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-216.15110930451|-217.06022182261|-217.06022182261|-217.06022182261|-219.07134920529|-224.54511331377|220.28486048117|220.28486048117|220.28486048117|220.28486048117|220.28486048117|218.54151690155|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-232.25571506931|-233.13013427067|-233.13013427067|-233.13013427067||-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067
00972|39265|/equities/highwoods-properties|R1000VALUE||-30.842787645113|-30.947542082216|-31.878008934568|-31.878008934568|-31.878008934568|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236||29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236||29.806595275236|29.721969307|29.721969307|29.548831682057|29.548831682057|29.548831682057|29.253146097231|29.084606723839|28.737063598692|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593||28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.132585709396|28.132585709396|28.132585709396|28.132585709396|27.202040240835|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813||-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.639785977999|-29.639785977999|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248||-30.560352683248|-30.560352683248|-30.560352683248|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348||-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348|-30.810511055348||-31.237512525317|-31.931958764126|-32.099156573639|-32.099156573639|-32.099156573639||-32.099156573639|-32.099156573639|-32.171064459368|-32.171064459368||-32.171064459368|-32.171064459368|-32.171064459368|-32.171064459368|-32.663723587784|-32.663723587784|-32.663723587784|-32.663723587784|-32.663723587784|-32.663723587784|-33.05469218867|-33.264965289108|-33.264965289108|-33.264965289108|-33.264965289108|-33.353356849503|-33.353356849503|-33.353356849503||-33.353356849503|-33.353356849503|-33.353356849503|-33.353356849503|-33.353356849503|-33.353356849503|-33.425117717133|-33.435831637234|-33.931168868642|-34.402687843752|-34.744373754342|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.509814662515|-36.092571703128|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.595199450222|33.372389537722|32.934045719472|31.917825830609|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.564732529601|31.439701055907|31.357446855332|31.237163537106|31.165736932844|31.095262071921|30.813070850719|30.495076688516|29.956834941816|29.956834941816|29.956834941816|29.956834941816|29.956834941816|29.945774516549|29.945774516549||29.945774516549|29.837055841452|29.837055841452|29.762748725334|29.762748725334|29.429998511649|29.313949514739|29.313949514739|29.313949514739|29.313949514739|29.313949514739
00973|17009|/equities/quidel-corp|R1000VALUE||-26.267603879016|-27.468447796549|-28.759664977089|-29.545738181025|-29.736216169516|-29.736216169516|-29.736216169516|-29.736216169516|-29.736216169516|-29.736216169516|-30.580883880368|-31.247371775034|-31.86886247675|27.846895394327|27.846895394327|27.846895394327|27.846895394327|26.89710583687|-31.282687567895|-31.282687567895||-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-32.084891848239||-32.110945335663|-32.719384846463|-33.340876267003|-33.340876267003|-34.607085198878|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.771638542359|-35.372654020725|-35.381830176815|-35.381830176815|-35.381830176815||-35.381830176815|-35.381830176815|-36.44695606177|31.664961513496|31.664961513496|31.664961513496|31.664961513496|31.664961513496|31.664961513496|31.664961513496|29.560791104608|26.017596661574|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682||-31.00961573428|-32.076794654198|-33.400605340873|-33.90790726922|-33.90790726922|-33.952840365398|-33.952840365398|-33.952840365398|-33.952840365398|-35.14982365395|-38.253692931879|-38.907992171963|-39.101379818078|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-40.554915038235|-41.112127294681|-41.440142091271|-41.507936089301|-42.918817724413|-43.013685453408|-43.886708602399|-43.886708602399|-43.886708602399|-43.886708602399|-43.886708602399|-44.570912395842|-44.570912395842|-45.473125920171|-46.44408340754|-46.44408340754|-46.44408340754|-46.44408340754|-46.44408340754|-46.44408340754|-46.44408340754||-46.44408340754|-46.44408340754|-46.44408340754|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029|-47.440247885029||-47.440247885029|-47.440247885029|-48.110419337176|-48.110419337176|42.636867127914|42.636867127914||42.636867127914|42.636867127914|42.583185604434|40.411428532018|40.411428532018||39.908808479722|38.881035285771|38.881035285771|38.881035285771||38.881035285771|38.881035285771|38.615314710996|38.615314710996|38.615314710996|38.615314710996|37.317015582612|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456||-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.886299303861|38.912160014323|38.912160014323|38.912160014323|38.912160014323|38.912160014323|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-42.680969927599|-42.680969927599|-42.851722084802|-42.851722084802|-43.337636069935|-43.337636069935|-43.337636069935|-43.337636069935|-43.337636069935|-43.972929297201|-44.631031153724|-45.558367117826|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.65523413101|40.671077287629|40.314906584372|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|40.372256562508||40.372256562508|40.372256562508|40.372256562508|40.372256562508|40.372256562508|39.784212773999|39.784212773999|39.784212773999|39.784212773999|39.784212773999|39.298237158149
00974|16317|/equities/integra-lifescien|R1000VALUE||-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.629395457765|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646||11.689113392646|11.426187636913|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.894463916875||-14.216070647877|-14.404624592426|-14.404624592426|-14.652360478112|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.804650898158|-14.804650898158|-14.804650898158|-14.804650898158||-14.804650898158|-15.123056962953|-15.645896040583|-16.01406257964|-16.01406257964|-16.01406257964|-16.01406257964|-16.201298719729|-16.201298719729|-16.201298719729|-16.201298719729|-16.967712168445|-16.967712168445|-17.342991145176|-17.446634433581|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407||-19.324117239181|-19.784575100148|-20.467860985028|-20.850957446879|-20.923840105077|-22.027852508193|-22.027852508193|-22.219592740187|-22.219592740187|-22.219592740187|-23.458436835749|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|-24.414699216102|-24.414699216102|-25.061887577081|-25.708764423822|-26.359182955925||24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|24.020813172175|23.563403121976|23.406559087997|23.365115274064|22.973373109623|22.25097039731|22.215522379694|21.916413301691||-24.368787692357|-24.368787692357|-24.368787692357|-24.368787692357|-24.368787692357|-24.368787692357||-24.368787692357|-24.368787692357|-24.368787692357|-24.368787692357|-24.368787692357||-24.368787692357|-24.368787692357|-24.368787692357|-24.368787692357||-24.368787692357|-24.368787692357|-24.368787692357|-24.60754110898|-25.135045608827|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347||-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.716604164289|-26.45789435511|23.268944077364|23.268944077364|23.268944077364|23.268944077364|23.268944077364|23.268944077364|23.268944077364|21.649383126223|20.348564424474|17.686390947357|17.686390947357|17.686390947357|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.537762548686|17.537762548686|17.249796439919|17.249796439919|17.249796439919|16.850842082625|-19.074198836722|-19.074198836722|-19.074198836722|-19.074198836722|-19.074198836722|-19.42188773623|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.7246124436|-19.7246124436|-19.7246124436|-19.7246124436|-19.7246124436|-19.7246124436|-19.757903435665|-20.201281391732|-20.445867895145|-21.071242304928|-21.549157535905|-21.660175124666|-22.132138455202||-22.680340688156|-22.680340688156|-22.680340688156|-23.229266503041|-23.415375873964|-23.415375873964|-23.415375873964|-23.685862088116|-24.083735492398|-24.575262204993|-25.025846949538
00975|16329|/equities/icu-medical|R1000VALUE||-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-136.27839157386|-137.72543030098|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568||-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-140.06350908696||-140.06350908696|-142.47890186772|-142.8470624345|-142.8470624345|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-144.14583945883|-144.14583945883|-144.14583945883|-144.14583945883|-144.14583945883|-145.93199157289||-145.93199157289|-148.52193535225|-149.86715622364|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-154.90085755166|-155.91599066709|-155.91599066709|-155.91599066709|-155.91599066709|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442||-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.40177813441|-159.34809929431|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.51751369215|-160.51751369215|-160.51751369215|-160.51751369215|-165.38797481827|-165.38797481827|-168.46774830611|-170.87244336143|-170.87244336143|-171.95076961796|-171.95076961796|-171.95076961796|-171.95076961796|-171.95076961796||-171.95076961796|-171.95076961796|-171.95076961796|-174.54086282828|-174.68257388483|-174.68257388483|157.59015208792|157.59015208792|157.59015208792|157.59015208792|157.59015208792|157.59015208792|157.59015208792|157.59015208792|157.59015208792|153.03733388395|153.03733388395|153.03733388395|153.03733388395||153.03733388395|153.03733388395|153.03733388395|-166.33250648629|-166.33250648629|-166.33250648629||-166.33250648629|-166.33250648629|-166.33250648629|-166.33250648629|-166.33250648629||-166.33250648629|-166.33250648629|-168.10639182342|-169.00622962648||-169.00622962648|-169.00622962648|-169.34064633971|-169.34064633971|-170.95312384242|-170.95312384242|-170.95312384242|-170.95312384242|-170.95312384242|-170.95312384242|-170.95312384242|-170.95312384242|-170.95312384242|-171.40497121408|-173.6066266121|-176.7107032208|-177.81963389787|-177.81963389787||-177.81963389787|-182.69514935186|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.13163473017|163.13163473017|163.13163473017|160.42209309347|154.20510258947|153.09372971096|150.62720182127|150.62720182127|150.62720182127|150.62720182127|150.62720182127|150.62720182127||150.62720182127|150.10911472844|148.4459201377|148.4459201377|148.4459201377|145.66991292562|142.18656435638|139.01370801561|137.66307028124|137.66307028124|137.66307028124
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||-11.334945916482|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.17686404011|-10.91892433268|-10.91892433268|-10.91892433268||-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268||-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762||10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.020097398805|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661||-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-11.414663412755|-11.751977099238|-11.751977099238|-11.751977099238|-12.171641337935|-12.284323361256|-12.389179339264|-12.389179339264|-12.389179339264|-12.389179339264|-12.519014975389|-12.519014975389|-12.519014975389|-12.519014975389|-12.519014975389|-12.611683471291|-12.813998763825|-12.813998763825|-12.813998763825|-12.813998763825|-12.813998763825|-12.813998763825|-12.813998763825|-13.3052762008|-13.383362290626|-13.463840817235|-13.463840817235|-13.463840817235|-13.615992719778|-13.615992719778|-13.615992719778|-13.615992719778|-13.615992719778||-13.615992719778|-13.615992719778|-13.649991705295|-13.804990453054|-14.007211970543|-14.092945551806|-14.092945551806|-14.092945551806|-14.137867750863|-14.137867750863|-14.550021818807|-14.550021818807|-14.551135464433|-14.580796322545|-14.580796322545|-14.580796322545|-14.698662741671|-14.706451293583|-14.706451293583||-14.706451293583|-14.706451293583|-14.706451293583|-14.706451293583|-14.706451293583|-14.706451293583||-14.706451293583|-15.098001503012|-15.164487306993|-15.164487306993|-15.164487306993||-15.349430658994|-15.831229147529|-15.831229147529|-15.831229147529||-15.831229147529|-15.831229147529|-15.831229147529|-15.831229147529|-16.302882549074|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.785117082621|14.50233649622|14.50233649622||14.359817922232|14.179564197988|14.088415843613|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.836459931936|13.836459931936|13.836459931936|13.836459931936|13.836459931936|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.795232859098|-14.999425824972|-15.090473210913|-15.121359070255|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.234159886861|-15.234159886861|-15.234159886861|-15.401153720485|-15.401153720485|-15.736559670354|14.167879917265|14.167879917265|14.167879917265|14.167879917265|14.167879917265|14.167879917265|14.123755404288|-14.799558608167|-14.799558608167|-14.799558608167|-14.799558608167|-14.799558608167|-14.837287603078|-15.064763742749|14.053861826416|14.053861826416|14.053861826416|14.053861826416|14.053861826416||14.053861826416|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836
00977|9254|/equities/carters-inc|R1000VALUE||-28.807226681747|-29.702607075415|-30.705586027262|-31.187694129791|-31.187694129791|-31.187694129791|30.133620109276|30.133620109276|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978||-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.761408066079|-33.761408066079|-33.761408066079|-33.761408066079|-33.761408066079|-34.161008754621||-34.237510062202|-35.139455531421|-35.214395759705|-35.604238879022|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-36.841783816971|-36.956839017492|-36.956839017492|-36.956839017492||-36.956839017492|-38.115932284043|-38.532978281098|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.879383487723|-39.413517415203|-39.413517415203|-39.413517415203|-39.413517415203|-40.195916890702|-40.195916890702|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461||-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-43.089754434331|-43.133615436271|-44.039572969758|-45.568153067821|-45.568153067821|-45.568153067821|-45.842392255193|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-47.39683176498|-47.607875816701|-47.607875816701|-47.607875816701|-47.607875816701|-47.647916997669|-48.003798181479|-48.43921924373|-48.93122223008|-48.93122223008|-50.437364452286|-51.321270272912|-52.287569785318|-55.177742265359|-55.177742265359|-55.177742265359|-55.177742265359|-55.177742265359||-55.177742265359|-55.177742265359|-55.177742265359|-55.177742265359|-55.177742265359|-55.177742265359|-55.87665714881|-55.87665714881|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339||-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339|-56.209365070339||-56.209365070339|-58.23425001365|51.95612692355|51.95612692355|51.95612692355||51.95612692355|51.95612692355|51.95612692355|51.95612692355||51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.95612692355|51.628473223567|51.048304598994|-56.455229285996||-56.455229285996|-56.455229285996|-56.455229285996|-56.455229285996|-56.455229285996|-56.455229285996|-57.22441959783|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-58.8723793573|-59.287089938016|-59.785655783383|-60.617393280365|-60.694048962436|-61.186720832015|-62.771358472136|-63.409008642068|-64.211120230214|-67.682911561877|61.703244237138|61.703244237138|61.703244237138|61.703244237138|61.703244237138|61.499587529031|61.499587529031|59.64528017526|-65.931202838282|-65.931202838282|-65.931202838282|-66.938522818476|-66.938522818476|-68.609748101666|-69.6913571834|-69.6913571834|-70.44928969271|-70.485655242944|-71.147394850016|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|65.635521329564|65.635521329564|65.607858460393|64.034228599566|64.034228599566|64.034228599566|63.85803147212|63.112093361361|63.112093361361|63.112093361361|63.112093361361||63.112093361361|63.112093361361|63.112093361361|63.112093361361|62.837883852304|61.296811949744|60.542566815498|60.463409149517|59.487401021707|59.207664716231|58.817304372772
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-108.78981112685|-110.00375140091|-110.00375140091|-110.00375140091|-110.00375140091|-110.00375140091|-110.00375140091|-111.72544812446|102.99607408336|102.99607408336|102.99607408336|102.99607408336|102.99607408336|102.99607408336||102.99607408336|100.78119042506|100.75840221921|100.75840221921|100.75840221921|100.75840221921|99.915362093672|99.915362093672|97.929757354243|-105.45538579712||-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-106.57153809611|98.387759283016|98.387759283016|98.387759283016||98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|96.856956352602|96.052168808393|89.329079268168|88.438863011943|88.438863011943|88.438863011943|88.438863011943|87.939103467317|85.255138140091|82.601404116296|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262||-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-96.304439573612|-96.304439573612|-102.78271148506|-107.27407208216|-107.27407208216|-107.27407208216|-108.65701088408|-108.65701088408|-108.65701088408|-108.65701088408|-108.65701088408|-108.65701088408|-110.21793603345|-111.39330555246|-111.39330555246|-111.39330555246|-111.65891388667|-111.65891388667|-113.92267109302|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|101.30238767275|98.932561298308||96.930579075214|95.062096830883|95.062096830883|95.062096830883|95.062096830883|95.062096830883|95.062096830883|95.062096830883|-107.10712851237|-107.10712851237|-107.73993233488|-107.73993233488|-107.73993233488|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617||99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617||99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617||99.123191859617|99.123191859617|99.123191859617|99.123191859617||99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617|99.123191859617||99.123191859617|99.123191859617|99.123191859617|-108.566781229|-108.566781229|-108.566781229|-110.59864552178|-111.05071526278|-111.58190791595|-112.79044837409|-114.12605751282|-115.59568650347|-115.59568650347|-115.68076300204|-117.80334700015|-118.05816224843|-118.89962422881|-122.92923097887|-122.92923097887|-123.98470062987|-128.61577886758|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-130.00852998126|-132.53127172686|-132.53127172686|-133.76257661423|-133.94506320513|-134.37587882779|-134.37587882779|-134.37587882779|-134.37587882779|-137.47831144415|-137.47831144415|-137.47831144415|-140.03377653153|-140.03377653153|-140.83479951258|-141.79142160808|-146.40639285275|-146.40639285275|-146.40639285275|-146.40639285275|131.53547051954|131.53547051954|131.53547051954|131.53547051954|131.53547051954||131.53547051954|131.53547051954|129.93545549066|129.93545549066|129.93545549066|129.93545549066|129.93545549066|129.93545549066|127.16106009651|126.22862895516|125.81053292516
00979|1174995|/equities/dt-midstream|R1000VALUE||-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-107.68423366465|-109.28823262693|-109.28823262693|-109.28823262693|-109.3686796899|-109.3686796899|-109.3686796899|-109.3686796899|-109.3686796899|-110.29936120194|-110.61818077478|102.99560169356||102.99560169356|102.99560169356|102.99560169356|102.99560169356|102.58060247785|101.45650421122|101.29333463489|101.29333463489|101.29333463489|101.29333463489||101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|100.52037012112|100.08485372345|100.08261445143|98.248794316441|98.248794316441|98.248794316441|98.248794316441|97.518101744288||97.4141762883|97.4141762883|97.4141762883|97.4141762883|95.592194728711|95.592194728711|94.517433145155|93.304926954496|92.64047610626|91.723011118359|91.723011118359|91.723011118359|91.71406566455|90.595070858289|90.412302462579|89.806725467048|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005||-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|90.375711746255|89.995019229891|89.995019229891|88.55168838925|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-98.824676174708|-101.42519764855|-102.83466090046|-102.97628657482|-102.97628657482|-102.97628657482|-102.97628657482|-104.0904136369|-104.0904136369|-106.09518175097|-107.75519996188|-108.34571949988|-108.34571949988|-108.34571949988||-108.34571949988|-108.34571949988|-108.34571949988|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-108.43151257727|-113.49445653728|105.88244513257|105.88244513257|105.88244513257|105.88244513257||104.19716176704|102.42907110536|101.74230243193|99.12477886927|96.899880783203|96.899880783203||96.78244335612|-105.10940446197|-105.10940446197|-105.10940446197|-105.10940446197||-105.10940446197|-105.10940446197|-105.10940446197|-105.10940446197||-105.10940446197|-105.10940446197|-105.10940446197|-105.10940446197|-105.10940446197|-105.37183771464|-107.42320267968|-107.42320267968|-107.42320267968|-107.42320267968|-107.42320267968|-109.18474648082|101.49931062063|101.49931062063|101.49931062063|101.49931062063|101.49931062063|101.49931062063||101.49931062063|101.49931062063|101.49931062063|101.49931062063|99.038458011776|95.982849342624|95.982849342624|95.099834688283|93.70798907464|93.70798907464|93.70798907464|93.70798907464|93.607211168003|91.627734987153|90.178595905186|89.752329275212|85.9698071184|85.608875637006|85.608875637006|85.608875637006|84.651114972379|83.539116959222|83.539116959222|83.539116959222|83.474302826598|82.927834151272|82.507595722414|82.472327224124|82.414291748427|82.414291748427|82.155340813953|81.647505029433|81.647505029433|80.287786943375|79.60143246326|79.30497499761|79.30497499761|79.30497499761|78.967748284969|77.272223605749|74.974138831692|74.906092074415|74.906092074415|74.906092074415|74.906092074415|74.906092074415|74.906092074415|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847||74.147384011847|73.339869750983|72.749021809903|72.64570708727|72.64570708727|72.001341665842|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553
00980|39303|/equities/timken-co|R1000VALUE||-81.622515945221|-81.917982925339|-81.917982925339|76.759066565336|76.759066565336|75.672573283316|75.508853209609|75.508853209609|73.78420434542|73.78420434542|73.52244806894|72.984249981967|72.984249981967|72.984249981967|72.984249981967|72.984249981967|72.984249981967|72.041387461653|71.438673795156|71.438673795156||71.438673795156|70.266025557444|69.683524717588|69.683524717588|69.683524717588|69.683524717588|68.880577950233|68.190421280877|68.190421280877|68.190421280877||68.190421280877|68.190421280877|68.190421280877|68.190421280877|68.190421280877|68.190421280877|68.180744155266|67.879713676614|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531||67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.255157123279|67.255157123279|67.255157123279|66.4896227897|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428||-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-73.781189503385|-75.111560026453|-75.111560026453|-77.328462353068|-78.509768316831|-79.23188914772|-79.23188914772|-79.23188914772|-79.23188914772|-79.23188914772|-79.477142802465|-79.477142802465|-79.477142802465|-79.477142802465|-79.477142802465|-79.477142802465|-81.125436243733|-81.588037527623|-81.948337543635|-81.948337543635|-81.948337543635|-81.948337543635|-81.948337543635|-85.325775842646|77.809890401483|77.809890401483|77.809890401483|77.809890401483|77.809890401483|77.809890401483|77.809890401483|77.63320947135|77.63320947135||77.63320947135|76.754264677503|76.066737600815|76.066737600815|76.066737600815|76.066737600815|76.066737600815|76.066737600815|76.066737600815|76.066737600815|76.066737600815|73.877488715397|72.749690958701|72.749690958701|72.749690958701|72.749690958701|72.749690958701|72.749690958701|72.749690958701||71.748551630137|71.252071091125|71.252071091125|70.047019636841|-75.546302640069|-75.546302640069||-75.546302640069|-75.546302640069|-75.546302640069|-75.546302640069|-75.546302640069||-75.546302640069|-75.546302640069|-76.533648424268|-76.648771211969||-76.715026349345|-76.786696825336|-77.279661189528|-77.467402576309|-78.727668681522|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271||-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.778624308651|-81.220181457389|-81.220181457389|-81.220181457389|-82.377982872712|-82.631651739265|-84.036727138431|-84.036727138431|-84.036727138431|-84.036727138431|-84.036727138431|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|81.67910159482|81.105116562197|80.087210235937|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.30299088546|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-85.001397938176|-85.035300921243|-85.035300921243|-85.035300921243|-85.35255484983|-87.835182507423||-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423
00981|8087|/equities/ryder-system-inc|R1000VALUE||168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|165.70725046465|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.38148590483|163.38148590483|161.98219910107|160.1775079674|160.1775079674|160.1775079674||160.1775079674|158.54195085571|154.17994675157|150.14091793693|150.14091793693|147.62513983687|145.95487746089|145.81041716304|145.04782236209|145.04782236209||145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209||145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|143.93106988393|139.13729597156|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629||-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-154.18961533664|-154.18961533664|-154.18961533664|-155.92123634681|-160.51386676745|-162.38707686482|-162.43702730667|-166.23531378123|-168.34895510924|-168.34895510924|-168.34895510924|155.83890549965|155.83890549965|155.83890549965|155.83890549965|155.83890549965|155.83890549965|155.83890549965|155.83890549965|155.83890549965|155.83890549965||152.25767535443|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176||-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176|-166.11718928176||-167.38222346072|-167.38222346072|-167.38222346072|-167.38222346072|-167.38222346072||-167.38222346072|-167.48880931806|-167.50575341626|-167.50575341626||-167.50575341626|-167.50575341626|-169.11012193279|-170.61095345369|-171.41384371509|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354|158.41612865354||158.29484579955|158.29484579955|158.29484579955|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|154.9466761313|154.9466761313|149.50546632454|148.71996631275|146.75051985461|138.80946552178|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|143.19700293568|143.19700293568|143.19700293568|143.19700293568|143.19700293568|143.19700293568|143.04473172324|141.28399722992|139.48666623366|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.47215936341|136.41795410224|136.39722329683|136.39722329683|132.59235171816|131.12011654665|-142.41162895685|-142.41162895685|-142.41162895685|-142.41162895685|-143.23014603197|-144.41321564316|-145.42662049001|134.31348860758|134.31348860758|134.31348860758||134.31348860758|133.37838799391|133.37838799391|133.37838799391|133.37838799391|131.39765397082|129.62128873413|128.96036173561|128.96036173561|128.96036173561|128.96036173561
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-173.88653676051||-174.62281923314|-174.91784720973|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103||165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.1222939154|163.0256009257|161.97566701705|160.19462947641||159.70487874596|159.70487874596|159.70487874596|159.70487874596|158.96894130275|157.00882275419|156.28219114743|156.28219114743|156.28219114743|155.75701977837|155.75701977837|155.08795398456|155.08795398456|155.08795398456|155.08795398456|154.61260566426|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619||-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-176.69852052623|164.50485820616|164.50485820616|164.22925713677|164.22925713677|164.22925713677|164.22925713677|163.99889112202|162.17098877924|161.35110084765|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.69961080801|157.8976210516|154.27158216657|154.27158216657|154.27158216657|154.27158216657|154.27158216657|154.27158216657|154.27158216657|154.27158216657||154.27158216657|154.27158216657|154.27158216657|154.27158216657|154.27158216657|154.27158216657|153.28425952265|148.18780346426|148.18780346426|148.18780346426|148.18780346426|148.18780346426|148.18780346426|148.00669575132|148.00669575132|148.00669575132|148.00669575132|148.00669575132|148.00669575132||147.96526358301|147.40441240397|-157.12219576303|-157.12219576303|-157.12219576303|-157.12219576303||-160.15857435676|-160.15857435676|-160.83947648497|-160.83947648497|-161.12005297459||-161.12005297459|-161.12005297459|-161.12005297459|-161.12005297459||-161.12005297459|-161.12005297459|-161.12005297459|-161.12005297459|-161.12005297459|-161.12005297459|-162.93338676864|-163.05990660383|-164.41692079652|-165.01073938668|-165.01073938668|157.2258741738|157.2258741738|157.2258741738|157.2258741738|157.2258741738|157.2258741738|157.2258741738||155.52929500757|154.96406861699|154.96406861699|154.96406861699|154.96406861699|154.96406861699|154.96406861699|154.96406861699|153.32544964062|152.84987296866|152.84987296866|152.80096053863|152.05662536384|147.55875650778|147.28963416759|147.28963416759|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|144.26146549464|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.07460067522|139.77149844447|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827||137.08970704033|133.48133579839|131.63093012294|130.90887058469|130.90887058469|129.26854015161|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||126.94104706203|126.94104706203|126.94104706203|126.82311181398|125.21151234675|124.21558498171|124.21558498171|124.21558498171|124.21558498171|122.7767635322|121.4283443001|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951||120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|118.63816294125|117.14351648149|113.23779798942|111.46671937789|107.08862266658||107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658||107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|104.8209699008|103.19027852123|103.19027852123|103.19027852123|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764||103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|101.75451612512|99.666802194825|98.727999346247|97.559716799513|94.914258345676|94.914258345676|94.914258345676|94.422796666163|94.422796666163|94.422796666163|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-110.58589592558|-112.81032544174|-112.81032544174|-112.81032544174||-112.81032544174|-112.81032544174|-112.81032544174|-113.67954029319|-113.67954029319|104.20026904372|104.20026904372|104.20026904372|104.20026904372|104.20026904372|104.20026904372|104.20026904372|103.3407616707|103.3407616707|102.48329279113|102.48329279113|100.4366002751|100.4366002751|99.121998437314||-110.45599893561|-110.45599893561|-110.45599893561|-110.77999829177|-113.44870194066|-113.44870194066||-113.44870194066|-115.01295437933|-116.3764314135|-118.12769714551|-120.69512914239||109.10944725539|109.10944725539|109.10944725539|109.10944725539||107.16772012209|106.83174723724|106.83174723724|105.34209624754|105.34209624754|104.56677364229|103.30669025711|102.97159175983|102.97159175983|102.97159175983|99.102882174552|92.336608540619|92.336608540619|92.336608540619|92.336608540619|92.336608540619|92.336608540619|92.336608540619||92.336608540619|90.263010276252|89.383901239428|-96.202002482114|-96.202002482114|-96.202002482114|-97.549557319944|-99.21312185533|91.340178454782|91.340178454782|91.340178454782|91.340178454782|91.340178454782|91.340178454782|90.571865254934|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-97.56219369777|-97.903793498419|-97.903793498419|-98.462266467834|-99.895851054484|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.420340399818|91.294822751236|90.926324955121|90.926324955121|90.926324955121|90.926324955121|90.132584588942|88.838982283205|88.078252036406|85.047859623513|-96.2294997795|-96.2294997795|-96.2294997795|-97.261109204599|-98.005953942746|-98.500504770775||-98.868892341741|-99.949876632832|90.376308022345|90.376308022345|90.376308022345|89.498123127448|89.402361081958|89.067617388699|87.684996770897|87.684996770897|-97.071103468792
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8873570655|21.8873570655|21.8873570655|21.8873570655|21.8873570655||21.8873570655|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.030756810863|-22.896366303005|-22.896366303005
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||10.166756074212|10.166756074212|10.166756074212|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705||10.117353438705|10.117353438705|10.117353438705|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945||-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945||-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945||-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-11.052512516624|-11.052512516624|-11.148069821073|-11.21591065799|10.043289560584|10.043289560584|10.043289560584|10.043289560584|10.043289560584|9.9036547812128|9.8754178190624|9.8754178190624|9.8754178190624|9.8712166131615|9.8712166131615|9.8712166131615|9.8712166131615|9.8712166131615|9.8629036988734|9.8629036988734|9.8629036988734|9.8629036988734|9.8629036988734|9.8629036988734|9.5295098115349|9.5295098115349|9.5295098115349|9.5295098115349|9.4627341397455|9.4627341397455|9.4627341397455|9.4627341397455|9.4627341397455|9.4627341397455|9.4509657894959|9.1591395841031|9.0277562534406||9.0277562534406|9.0277562534406|8.8852851032763|8.7669835752414|8.665815003069|8.4734393986597|8.4734393986597|8.4734393986597|8.2904885513401|8.2198590226277|8.2198590226277|8.2198590226277|8.2198590226277|8.2198590226277|8.2198590226277|8.2198590226277|8.2198590226277|8.2198590226277|8.2198590226277||-9.3721018256456|-9.3721018256456|-9.3721018256456|-9.3721018256456|-9.3721018256456|-9.5852021576862||-9.8546690280681|-10.108521070243|-10.29082858801|-10.371037565338|-10.69490886912||9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408||9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6164294368408|9.6022460540808|9.6022460540808|9.6022460540808|9.6022460540808|9.6022460540808|9.6022460540808||9.6022460540808|9.6022460540808|9.6022460540808|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.972363338473|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-11.431720747903|-11.704689942417|-12.082433765262|-12.211592693163|-12.390641948119|-12.390641948119|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239||-12.75559577239|-13.008061878024|-13.177057840359|-13.504786440544|-14.036707238812|-14.041258629039|-14.041258629039|-14.652787270231|-15.018930450725|-15.956033829901|-16.408005785773
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||-57.864383686532|-59.644592696814|-60.707327982219|54.738082801647|54.738082801647|54.738082801647|54.544814334255|54.37535035383|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|-56.903603048909|-56.903603048909|-56.903603048909||-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-57.062100576016||-57.062100576016|-57.718446491662|-57.937717806965|-58.804962356521|-59.756069403703|-60.373966673805|-61.080518170412|-61.727244929269|-61.816381856021|-61.849419366262|-61.849419366262|-61.849419366262|-62.619633103898|-63.629871581982|-64.090239494168|-64.090239494168|-64.243072142233||-64.243072142233|-66.022857893429|59.131094223508|59.131094223508|59.131094223508|59.131094223508|59.131094223508|59.131094223508|59.131094223508|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199||-67.704670660554|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-70.288698320499|-74.33800011753|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-76.095028617785|-76.348917990708|-76.760418606752|-76.760418606752|-76.760418606752|-77.294024892377|-77.718415838399|-79.269076883703|-79.403807806748|-79.403807806748|-79.403807806748|-79.57173026908|-79.680538430353|-81.926711045526|-82.760786863193|-83.067075485448|-83.067075485448|-83.067075485448|-83.067075485448|-83.067075485448|-83.067075485448|-83.067075485448|-83.067075485448||-83.067075485448|-83.067075485448|-83.067075485448|-83.328973711044|-83.960531804861|-85.327810285159|-85.503678637155|-87.395156872872|-87.395156872872|-88.379617916879|-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813||-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813|-88.457981621813|-88.825086844019||-88.825086844019|-88.825086844019|-88.825086844019|-88.825086844019|-88.825086844019||-88.825086844019|-88.825086844019|-90.198426842747|-90.336081637341||-90.891732892944|-90.98109447686|-92.302883701503|-93.120425521201|-94.97880565995|-95.421730596423|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194||-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.319849481173|89.037895184883|89.037895184883|89.037895184883|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|88.999449495878|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019||88.453845703137|87.473163723429|87.001292042688|86.936212332995|86.621680559881|85.12242138625|84.408857692622|84.27945451354|84.27945451354|84.27945451354|84.27945451354
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||-2.7659790999307|-2.7660879433833|-2.788986610117|-2.7977629223824|-2.833069911639|2.4694510473832|2.4694510473832|2.4694510473832|2.4694510473832|2.4694510473832|2.4694510473832|2.4694510473832|2.4694510473832|2.4694510473832|2.4694510473832|2.4041121948675|2.4001970146448|2.3565966392392|2.3357301678289|2.3357301678289||2.3357301678289|2.3357301678289|2.3357301678289|2.3357301678289|2.3357301678289|2.3357301678289|2.3357301678289|2.3357301678289|2.3357301678289|2.3357301678289||2.3330386606739|2.3330386606739|2.3330386606739|2.2150476101355|2.2150476101355|2.0278307732958|1.8720341718879|1.8605935614073|1.8131595232711|-2.2510585082051|-2.2510585082051|-2.2510585082051|-2.2510585082051|-2.2718731710967|-2.2718731710967|-2.2718731710967|-2.2718731710967||-2.2718731710967|-2.3340258145395|-2.3522508899441|-2.4408343014971|-2.4898158905524|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.5059578683029|-2.6605087944811|-2.7466764526174|-2.7665849213916|-2.8389833376494|-2.8587629110025|-2.8587629110025|-2.8587629110025||-2.9228696672373|-2.9228696672373|-2.9228696672373|-2.9228696672373|-2.9228696672373|-2.992632902138|-3.0895641091337|-3.0895641091337|-3.158126844617|-3.1954186245824|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|-3.297496083945|2.6728736298528|2.6728736298528|2.6728736298528|2.6728736298528|2.6728736298528|2.6728736298528|2.6728736298528|2.6728736298528|2.6728736298528|2.6282024916773|2.6282024916773|2.6282024916773|2.6282024916773|2.6282024916773|2.6282024916773|2.5863490034893|2.5863490034893||2.5863490034893|2.5863490034893|2.5863490034893|2.5863490034893|2.5863490034893|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809|2.5827931934809||2.4209783141744|-3.1225127725792|-3.1225127725792|-3.1225127725792|-3.1225127725792|-3.2239031691233||-3.3660034889292|-3.4099091783283|-3.4099091783283|-3.4099091783283|-3.4099091783283||-3.4099091783283|-3.4099091783283|-3.4099091783283|-3.4099091783283||-3.4099091783283|-3.4099091783283|-3.4099091783283|-3.4099091783283|-3.7265934431021|-3.8795260150636|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069||-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-4.0128218901|-4.112024308558|-4.3711382032718|-4.6182091105079|-4.9091213795979|-4.973698845302|-4.973698845302|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.1348870849813|-4.9726514168787|-4.9726514168787|-4.9726514168787|-4.9726514168787|-4.9726514168787|-5.0437074047777|-5.1022860057325|-5.2208734096388|-5.2923591999324|-5.3089929073573|-5.3089929073573|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398||4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398|4.4247771364386|-5.4977833547242|-5.4977833547242|-5.4977833547242|-5.4977833547242|-5.4977833547242
00988|39259|/equities/axis-capital|R1000VALUE||-98.752663070551|-100.12074028849|-101.22804362905|-101.61344692604|-101.61344692604|-101.90204390058|-101.90204390058|-102.33949490133|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-103.24559991011|-104.58571635511|-104.58571635511|-105.34634553977||-105.34634553977|-106.90205088796|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291||99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|98.213502524494|98.213502524494|97.222779192526|97.076631879364|96.884985617947|96.884985617947|96.884985617947|96.884985617947||96.884985617947|96.884985617947|96.884985617947|96.884985617947|96.228871959394|95.174859411127|93.804035463785|93.804035463785|93.804035463785|93.804035463785|93.804035463785|92.85837077085|92.224302280654|91.490891762033|90.982211770233|90.126460275845|87.684753305732|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929||-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-101.10956341417|94.171458154169|94.171458154169|94.06051180677|93.897485836989|93.897485836989|93.620567403024|93.620567403024|92.367854314585|90.909285233573|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|91.584434472707|91.584434472707|91.584434472707|91.584434472707|91.584434472707|91.584434472707|90.167147701743|89.609052306815|88.635060237959|88.581730020394|87.813804610408|87.813804610408|87.813804610408|87.813804610408|87.813804610408||87.813804610408|87.813804610408|87.813804610408|87.813804610408|87.813804610408|87.813804610408|87.291450482648|85.714947150859|85.57325511912|85.57325511912|85.57325511912|85.57325511912|85.57325511912|85.57325511912|85.010768322051|-90.670674056345|-90.670674056345|-90.670674056345|-90.670674056345||-90.670674056345|-90.670674056345|-90.670674056345|-90.670674056345|-90.670674056345|-91.480853101207||-92.370833737534|-93.565926188541|-93.704918139856|-93.926856828708|-94.32315086765||-94.32315086765|-94.32315086765|-94.365961044954|-94.365961044954||-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|-94.365961044954|89.462736916412|89.462736916412|89.462736916412|89.169368490601|89.169368490601|89.016900067741|89.016900067741||88.291557953551|86.659560598482|86.35525408227|84.519726758078|83.471920230737|81.851332601646|81.851332601646|81.851332601646|81.851332601646|80.813619543821|79.972109752468|79.972109752468|79.972109752468|79.37091221411|-83.533039647369|-83.533039647369|-83.533039647369|-83.533039647369|-83.533039647369|-83.533039647369|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.259683904287|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|76.60047498069|76.60047498069|76.356639494739|76.271897039102|76.271897039102|75.900066316479|75.900066316479|75.76219281312|75.76219281312|75.76219281312|75.76219281312|75.76219281312|75.629801317013|74.987278986813|-79.45070436936|-79.45070436936|-79.45070436936|76.356821111072|76.356821111072|76.356821111072|76.356821111072|76.356821111072|76.356821111072||76.212026016833|75.377250027791|74.632498132007|73.756662963515|73.476570366362|72.790857366433|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||-147.28881092451|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.61468728242|139.06515071853|137.01127399851|136.75503459958|136.44957681384||136.44957681384|133.53396888007|132.41913493727|131.48236808352|129.27708053116|129.01424661747|126.83416606179|126.09284453039|126.09284453039|126.09284453039||126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039||126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|125.05483854749|122.38481477607|114.30173909785|114.02860087952|110.76233609077|108.47870437698|108.42022781457|108.09969796169|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317||-124.01455094663|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-125.84386948387|-131.2298546769|-133.65579209725|-133.65579209725|-133.65579209725|-134.58112281501|-134.58112281501|-134.58112281501|-134.58112281501|-134.58112281501|-134.58112281501|-137.34601262008|-137.34601262008|-137.34601262008|-137.34601262008|-137.34601262008|-138.46695807681|-141.11384310441|-142.07042264626|-146.2982935341|-149.66671439362|-151.76301650154|-151.80552276696|-151.80552276696|-154.23997058692|-154.23997058692|-154.23997058692|-154.23997058692|-154.23997058692|-156.69240336751|-160.53433731237|-162.37037794501|-162.50161044282|-162.50161044282||-163.55124311626|-165.28939681782|154.50416722035|154.50416722035|154.50416722035|154.50416722035|151.75853903797|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593||-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593|-162.22703194593||-163.6428182917|-166.11035392871|-166.74717247158|-166.74717247158|-166.74717247158||-166.74717247158|-166.74717247158|-166.74717247158|-166.74717247158||-166.74717247158|-166.74717247158|-166.74717247158|-166.74717247158|-168.32642356191|155.11492497889|155.11492497889|155.11492497889|155.11492497889|155.11492497889|155.11492497889|155.11492497889|155.11492497889|153.91213944188|149.66848339381|149.66848339381|149.66848339381|149.66848339381||149.66848339381|149.66848339381|149.66848339381|149.42775945295|149.42775945295|149.42775945295|149.42775945295|149.42775945295|149.42775945295|149.42775945295|148.79778024476|146.3625348599|146.04282353005|144.22146492623|-153.97244022788|-153.97244022788|-153.97244022788|-153.97244022788|-156.64271617931|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|146.24909078025|144.86399101044|144.11165898404|143.64235900461|143.64235900461|142.36031493676|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426||140.23600195426|138.79372870678|137.90821573657|137.90821573657|137.90821573657|137.11580109511|135.71700355647|134.35084101489|133.99804078565|133.99804078565|-145.1989688775
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||-70.963407676974|-73.437954127301|-74.86522482447|-77.049694681744|-80.335775005133|-84.742527020542|-94.835683263938|-94.835683263938|-94.835683263938|-94.835683263938|-94.835683263938|-94.925469591785|-94.925469591785|-97.291975399006|-97.291975399006|-97.291975399006|-99.425688845304|-100.46619998789|92.972181445118|92.972181445118||92.972181445118|92.696398979819|91.894834366547|90.517589824185|88.171162405034|-95.097287890308|-95.097287890308|-95.097287890308|-95.097287890308|-95.097287890308||-95.097287890308|-95.097287890308|-97.321370174479|-98.141861229022|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634||92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634|88.58252673255|86.641418829082|85.124528237476|85.124528237476|84.237139512316|84.17742920056|83.736902026502|81.716622012818|79.755136536187|79.232093438646|78.820101854029|77.400944944689|76.798275042982|75.881415103774|71.553237834353|-84.829203403674|-84.829203403674|-84.829203403674|-85.06454182481||-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-88.514771152593|81.236647575647|81.236647575647|81.236647575647|81.236647575647|81.236647575647|81.236647575647|80.19266570227|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|79.790354880019|79.790354880019|79.790354880019|79.790354880019|79.509176422406|77.857328813659|77.246672239553|77.246672239553|76.065498129803|76.023240667431|76.023240667431|76.023240667431|76.023240667431|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458||-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|-81.132601070458|76.051228621295|76.051228621295|76.051228621295|74.369140522006|72.62182309045|-78.298274668239|-78.298274668239||-78.298274668239|-78.298274668239|-78.298274668239|-78.298274668239|-78.298274668239|-79.051968530574||-79.37428240328|-79.37428240328|-79.37428240328|-79.37428240328|-79.37428240328||-79.37428240328|-79.864756632171|-81.11139663096|-81.777273100048||-81.777273100048|-82.180746627549|-83.074723747813|-83.648303062213|-85.689224064894|-86.869138731501|-87.391353810873|-87.391353810873|-87.391353810873|-87.391353810873|-87.391353810873|-89.042060230668|-90.800392241957|-90.800392241957|-90.800392241957|-90.800392241957|-90.800392241957|-91.267103508316||-91.917335858171|-92.463707780645|-93.452449427496|-94.302862814677|-94.522067047503|-95.09951970461|-95.321691697207|-96.726328312651|-98.510361604443|88.442924477794|88.442924477794|88.442924477794|88.442924477794|87.575465953533|87.575465953533|87.575465953533|83.595513012878|82.785571896226|81.730080325505|75.270086826109|75.022123260621|75.022123260621|75.022123260621|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|73.457392112774|73.457392112774|73.457392112774|72.634954851962|72.634954851962|72.634954851962|72.634954851962|72.634954851962|72.634954851962|70.889394992034|70.730435523105|70.698817315711|69.497140151338|69.497140151338|69.497140151338|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.812978421967|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857||-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-64.499259427707|-65.137234850637|60.746652505297|60.746652505297
00991|21229|/equities/fnb-corp|R1000VALUE||-15.983788561639|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|14.956272630643|14.716414165442|14.628237565298||14.596653231801|14.237392011419|13.907657904906|13.826286734787|13.741151692302|13.563779806463|13.457289824476|13.457289824476|13.441531395181|13.441531395181||13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181||13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.397260688538|13.397260688538|13.285289683601|13.257266007817|12.575851187614|12.538168202404|12.319215363768|12.319215363768|12.319215363768|12.164127741155|11.837611319838|11.837611319838|11.837611319838|11.784234870603|11.773871966127|11.647773655259|11.647773655259|11.063637159493|-12.86349769846||-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-13.914441651938|-14.315544952136|-14.315544952136|-14.343939530829|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.430783812038|-14.430783812038|-14.692815215314|-14.824344589671|-14.957849240259|-15.117888159173|-15.259875397569|-15.650928188699|-15.650928188699|-15.650928188699|-15.650928188699|-15.703809660162|-15.838954520983|14.734315875179|14.734315875179|14.734315875179|14.734315875179||14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.734315875179|14.691351445825|14.691351445825|14.691351445825|14.691351445825|14.691351445825|14.691351445825|14.691351445825||14.355145649018|14.347032245665|14.347032245665|-15.411345152168|-15.411345152168|-15.411345152168||-15.596441921245|-15.596441921245|-15.596441921245|-15.596441921245|-15.798846386816||-15.829779476474|-15.829779476474|-15.829879720621|-15.829879720621||-15.829879720621|-15.829879720621|-15.829879720621|-15.972922015646|-16.312413189652|-16.629903658499|-16.863782150072|-16.941702240619|-17.233557932811|-17.363775386287|-17.363775386287|-17.392268334584|16.338384516222|16.338384516222|16.338384516222|16.338384516222|16.338384516222|16.338384516222||16.338384516222|16.338384516222|16.338384516222|15.847371930527|15.600413184086|15.518577059376|15.518577059376|15.518577059376|15.518577059376|15.518577059376|15.518577059376|15.483696469849|15.278551323752|14.87494088144|14.87494088144|14.862156030545|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.60950330604|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.639065970415|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|13.914232687665|13.914232687665|13.914232687665|13.914232687665|13.914232687665|13.914232687665||13.883313925745|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959
00992|20262|/equities/entertainment-properties-trust|R1000VALUE||-58.307414095374|-59.76823726492|-59.888040922271|-59.930878531256|-60.135376704312|-60.690929373742|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|56.370031812073|56.230733741523|55.960033901291|55.960033901291|55.960033901291||55.960033901291|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.060212795695||54.367198135916|54.367198135916|54.367198135916|54.367198135916|54.367198135916|54.32062906961|54.264033155754|53.706701946606|53.459113545274|53.011581497251|53.011581497251|52.913144514361|52.233773149162|52.009191421568|51.57609420783|51.008577092562|50.608831672463||50.608831672463|50.608831672463|50.608831672463|50.608831672463|50.58925764273|50.215285642394|49.402657351371|49.402657351371|49.402657351371|49.402657351371|48.713509490619|48.008897068908|47.124610745036|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406||-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.699509551713|-51.27232204829|-53.762858458739|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|49.499137790158|49.499137790158|48.391442094859|47.743535133|47.011828629834|46.789879075534|46.559888883704|46.291543585585|45.99838820422||45.99838820422|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|45.61441526103|44.95807626912|44.95807626912|44.95807626912|44.95807626912||44.488923795455|43.700236329612|-45.802727446429|-45.802727446429|-45.802727446429|-45.802727446429||-45.802727446429|-45.802727446429|-45.802727446429|-45.802727446429|-45.802727446429||-45.802727446429|-45.802727446429|-45.802727446429|-45.802727446429||-45.802727446429|-45.802727446429|-45.82987841249|-45.82987841249|-46.560143986019|-46.61037902905|-46.61037902905|-46.61037902905|-46.61037902905|-46.61037902905|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908||-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.9262978173|-47.183574316314|-47.474491676067|-47.474491676067|-47.474491676067|-47.474491676067|-47.474491676067|-47.797425003668|-47.797425003668|-47.843798838305|-47.843798838305|-48.766414944101|-48.766414944101|-48.766414944101|-48.968966962586|-48.968966962586|-49.322184776476|-49.63659649338|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|46.940681109165|46.713539328561|46.713539328561|46.713539328561|46.706840462137|46.706840462137|46.067043245555|45.932214185916|45.932214185916|45.932214185916|45.932214185916|45.932214185916|45.932214185916|45.609128551707|45.391530757729||45.321178632268|45.321178632268|45.321178632268|45.221334087123|45.221334087123|44.790320938682|44.055377291149|43.350975564791|-46.032268647334|-46.032268647334|-46.032268647334
00993|6489|/equities/liberty-media-inter|R1000VALUE||2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.5673970859118|-3.6387246627353|-3.8286865927498|-3.8286865927498|-3.8286865927498|-3.8286865927498|-3.9719462635032||-4.0236163426952|-4.0236163426952|-4.0236163426952|-4.0236163426952|-4.1004070628038|-4.1587856465304|-4.2275894277321|-4.4414660658027|-4.4860734769133|-4.6900816966458||-4.8462017829069|-4.8974464794937|-5.050112673634|-5.1624252895445|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.9975563749441|-6.6400628073093|-7.2750697911974|-7.3515058286391|-7.3515058286391|-7.5161175073741||-7.6333470147582|-8.0398524648317|-8.4031692220512|-9.0064097394844|-9.0064097394844|-9.0625110191658|-10.11890088657|-10.651556641299|-10.719229546343|6.7527471986099|6.7527471986099|6.7527471986099|6.7527471986099|6.7527471986099|-9.9517323787261|-9.9517323787261|-9.9517323787261|-10.113313363134|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338||-10.618944255549|-11.134938045827|-11.549097957972|-11.591324874358|-11.591324874358|-12.138694229608|-12.185221668614|-12.185221668614|-12.185221668614|-12.185221668614|-13.431635481929|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.518648524063|-14.544053601972|-15.296170181425|-15.958245112268|-16.283605604004|-16.86567314977|-17.577970174889|-18.476356033859|-19.808451339467|-20.490501267892|-20.859446056664|-20.869384297596|-21.39653810844|-22.641709320912|-24.448288062291|18.018440634382|18.018440634382|18.018440634382|18.018440634382|-20.936739908758|-20.936739908758|-20.936739908758|-20.936739908758||-20.936739908758|-20.936739908758|-20.936739908758|-20.936739908758|-21.241239321566|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845||-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845||-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845|-21.39402601845||-21.39402601845|-21.39402601845|-21.780111095289|-21.780111095289||-21.780111095289|-21.780111095289|-21.780111095289|-21.824567447083|-22.573408164335|-23.004343604326|-23.547048673895|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224||-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-23.566640772224|-24.284740251303|-25.240544524459|-26.707550912728|-27.536555509055|-27.536555509055|-27.804644509912|-28.100516533329|-28.100516533329|-28.100516533329|-30.113352377629|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|26.442458937287|25.034356023921|25.034356023921|25.034356023921|25.034356023921|25.034356023921|24.869840730179|24.089333881152|24.089333881152|24.089333881152|24.089333881152|24.089333881152|-30.029382321744|-30.029382321744|-30.029382321744|-30.029382321744|-30.029382321744|-30.029382321744|-30.029382321744|-31.221258584558|-31.394452880818|-32.010781737388|-33.095729479327|-34.391921503825||-35.40380168787|-35.617307888699|-35.617307888699|-35.617307888699|-35.617307888699|-35.617307888699|-35.617307888699|-35.744487431769|-35.744487431769|-35.744487431769|-35.744487431769
00994|21188|/equities/avnet-inc|R1000VALUE||-55.38786612561|-56.264841635595|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162||53.212471718162|51.834969355629|50.90719013961|50.176042776989|50.009846617762|50.009846617762|49.496242233983|49.17834864377|49.131435474448|49.131435474448||49.131435474448|49.131435474448|49.131435474448|49.131435474448|49.131435474448|49.131435474448|49.080481936195|48.680259732911|48.153066454672|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204||47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.700442613024|47.659937236992|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.330896923992|45.10821721074|44.613019911415|42.59002152192|-47.210793139071||-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.338657619259|-50.357120356848|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.830203922286|-50.830203922286|-50.830203922286|-50.830203922286|-50.830203922286|-50.830203922286|-51.486895145855|-52.265843906154|-52.265843906154|-52.265843906154|-52.265843906154|-52.265843906154|-52.339882045046|-52.910496665803|-52.910496665803|-52.910496665803|-52.910496665803|-52.910496665803|-52.910496665803|-52.910496665803|-52.910496665803|-52.910496665803|-52.910496665803||-52.910496665803|-52.910496665803|-52.910496665803|-53.319439095223|-53.662432319549|-53.787208224706|-53.787208224706|-53.787208224706|-53.787208224706|-54.615789044094|-55.898812862325|-55.898812862325|51.886211747311|51.886211747311|51.886211747311|51.886211747311|51.886211747311|51.886211747311|51.297736029253||-54.531731900181|-54.531731900181|-54.531731900181|-54.531731900181|-54.531731900181|-54.774423078923||-55.483247178825|-55.65435550541|-55.65435550541|-55.65435550541|-55.899301333278||-55.899301333278|-55.899301333278|-55.964625491689|-55.964625491689||-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689||-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-55.964625491689|-56.01097418422|-56.662980758046|-56.662980758046|-57.306645617325|-57.867662466719|-58.067783165589|-58.067783165589|-58.067783165589|-58.067783165589|-58.067783165589|-58.067783165589|-58.561703576661|-59.176339350383|-59.837942134717|54.299396926188|52.555536460533|52.555536460533|52.555536460533|52.555536460533|52.555536460533|52.555536460533|52.555536460533|52.555536460533|52.555536460533|52.345040215005|52.330851553091|52.330851553091|51.690909112444|51.690909112444|51.690909112444|51.368213028007|51.368213028007|51.368213028007|51.368213028007|51.368213028007|51.368213028007|51.368213028007|51.368213028007|50.721347113774|49.798392085291|49.798392085291|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-53.19423587915|-53.900538636542|-54.771157160177|-55.431284470442|52.115509571031|52.115509571031||52.115509571031|51.889734653848|51.72104096693|51.72104096693|51.72104096693|51.693935238456|51.147706176545|51.039454746347|51.039454746347|51.039454746347|50.359950913435
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||-40.044978648264|-41.166875626585|-41.166875626585|-41.166875626585|-41.166875626585|-41.166875626585|-41.166875626585|-41.965587117962|-41.965587117962|-42.412786684971|-42.412786684971|-42.412786684971|-42.513479668278|-43.232189026562|-43.594098876017|-44.595466214305|40.115475594253|40.115475594253|40.115475594253|39.636821389751||39.636821389751|38.503675648646|38.503675648646|38.503675648646|38.465390142929|38.465390142929|38.102102422197|37.732906086031|37.732906086031|37.732906086031||37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.179384795365|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337||37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|36.117133586741|34.765109028128|32.808363982601|31.082628325802|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389||-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.859374639239|-35.852211893834|-35.852211893834|-35.852211893834|-35.852211893834|-35.852211893834|-35.852211893834|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.817514047265|-38.817514047265|-38.874182393418|-39.589292396292|-40.60851951571|-41.310990466917|-41.310990466917|-41.310990466917|-41.310990466917|-41.310990466917|-41.310990466917|-41.310990466917|-42.414885351221|38.133730229025|38.133730229025|38.133730229025|38.133730229025||38.133730229025|38.133730229025|38.133730229025|38.133730229025|38.133730229025|38.133730229025|38.133730229025|37.08873060929|36.310165129643|36.310165129643|36.310165129643|36.310165129643|36.310165129643|36.310165129643|36.310165129643|36.310165129643|36.054958992217|36.054958992217|35.786898592019||35.399519505942|35.399519505942|35.215282367295|35.215282367295|35.215282367295|35.215282367295||35.215282367295|35.215282367295|35.215282367295|33.716982230683|33.160094633302||33.160094633302|33.160094633302|33.160094633302|33.160094633302||33.160094633302|33.160094633302|33.160094633302|33.160094633302|33.160094633302|33.160094633302|33.160094633302|33.160094633302|33.160094633302|32.725937726984|31.977630098948|31.977630098948|31.977630098948|31.977630098948|31.838476667016|31.73352102271|31.73352102271|31.73352102271||31.234469879901|30.584963362786|30.278851130906|29.638167278969|27.840183886118|26.093199859672|26.093199859672|26.093199859672|26.093199859672|26.093199859672|25.900556465497|25.900556465497|25.48895104341|25.389945485109|24.38105050934|-24.517839150509|-24.517839150509|-24.583711311641|-24.644539909697|-24.957960955673|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.623935480881|23.383166973444|23.383166973444|23.162963859077|23.006070657832|22.410634301616|-24.291773041216|-24.291773041216|-24.291773041216|-24.291773041216|-24.291773041216|-24.291773041216|-24.317592523857|-24.587879496994|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.79649898185|-24.79649898185|-24.909999334963|-25.066666563519|-25.099771698032|-25.099771698032||-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|83.914606547509|83.914606547509|83.221121935386||83.221121935386|82.624134439383|80.730811642445|80.406987877728|80.187091531623|78.442856777894|77.815643529391|77.815643529391|77.815643529391|77.815643529391||77.815643529391|77.815643529391|77.815643529391|77.815643529391|77.815643529391|77.815643529391|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|76.498318312639||76.498318312639|76.498318312639|76.498318312639|76.498318312639|75.874101239304|75.252333303138|73.961761311077|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279||-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.99397528594|-82.646638053713|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-83.562639973918|-83.562639973918|-83.562639973918|-83.562639973918|-83.562639973918|-83.562639973918|-83.830709217168|77.675999717433|77.675999717433|77.675999717433|77.675999717433|77.675999717433|77.675999717433|77.675999717433|77.675999717433|77.675999717433|77.320139613769||77.320139613769|77.320139613769|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|77.227851569763|76.784839299113|76.436032063174|76.436032063174|76.397259136491||76.065561907145|76.065561907145|76.065561907145|76.065561907145|76.065561907145|76.065561907145||76.065561907145|73.448655449133|-79.050405147028|-79.050405147028|-79.050405147028||-79.050405147028|-79.050405147028|-80.875448891798|-81.88994587492||-82.116651202033|-82.187234296611|-83.308950413389|-84.485498628267|-86.310280492182|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999|81.022716372999||81.022716372999|81.022716372999|81.022716372999|-86.569188347525|-86.569188347525|-86.569188347525|-87.304648548439|-88.935165782852|-90.841296297624|84.262476735496|84.262476735496|84.262476735496|84.262476735496|82.713827916604|82.713827916604|81.515365623348|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-85.775680497094|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|81.971113586638|81.971113586638|81.971113586638|81.971113586638|81.971113586638|81.971113586638|81.971113586638|80.256432736326|80.256432736326|80.256432736326|78.991495936889|78.991495936889|78.991495936889|-82.090118739133|-82.090118739133|-82.090118739133|-82.090118739133|-82.090118739133|-82.090118739133|-82.782584618155|-82.782584618155|-82.782584618155|-82.782584618155|-84.548979280861|-86.081631339927||-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927
00997|17517|/equities/viasat|R1000VALUE||13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221||13.512711681825|12.566835312823|12.379717196336|12.258668887737|12.022876461483|11.755973877881|11.299971172516|10.941691734888|10.941691734888|10.941691734888||10.941691734888|10.830137915202|10.830137915202|9.9477027729571|9.1148699472812|8.7031890761485|-10.775313897458|-10.775313897458|-10.775313897458|-10.775313897458|-10.775313897458|-10.928093781108|-10.928093781108|-10.952659463478|-11.229981051052|-11.229981051052|-11.606880441816||-11.606880441816|9.358588841611|9.358588841611|9.358588841611|9.358588841611|9.358588841611|9.2323212127485|8.9208879859111|8.9208879859111|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.422535531726||-10.670595028894|-10.750661535281|-10.92508613919|-10.92508613919|-10.92508613919|-10.92508613919|-10.92508613919|-10.92508613919|-11.340701710899|-11.348535047328|-11.753650120403|9.747458642308|9.747458642308|9.747458642308|9.747458642308|9.747458642308|9.747458642308|9.5927315747121|8.7997020654523|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.667913911194|-10.712301498394|-10.712301498394|-11.000335063913|-11.165372467017|8.6834085451989|8.6834085451989|8.6834085451989|8.6834085451989|8.6834085451989||8.6834085451989|8.6834085451989|8.6834085451989|8.6834085451989|8.6834085451989|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|8.4078046380021|7.9364950942701|7.9364950942701|7.9364950942701||-9.9857275233156|-9.9857275233156|-9.9857275233156|-9.9857275233156|7.634035739442|7.634035739442||7.634035739442|7.634035739442|7.5976397297341|7.4152436169283|7.4152436169283||7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283||7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.4152436169283|7.0712036989681|7.0107452160433||7.0107452160433|7.0107452160433|7.0107452160433|6.780272352068|-8.7304663430413|-8.7304663430413|-8.8890792540666|-9.3640322875045|-9.5772582635904|-9.8863979032332|-10.334887126054|-10.646590659978|-10.923967518147|-11.188297339872|-11.245929214497|-11.245929214497|-11.245929214497|-11.245929214497|-11.245929214497|-11.57964337881|-11.958091796276|-11.958091796276|-11.958091796276|-11.958091796276|-11.977324393985|-12.097582238247|-12.490369683427|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.942802722269|-12.997558230618|-13.101731903531|-13.309701689059|-13.436208051878|-13.436208051878|-13.830508543869|-14.113898676656|-14.55488752659|-14.702097143683|-14.779830206272|-15.152033157743|-15.608288029581|-15.608288029581|-16.011931238075|-16.315479342032|-16.445254873223|-16.936949755292|-17.026575820364|-17.026575820364|-18.270556415361|-18.341436058641|-18.341436058641|-18.341436058641|-18.341436058641|-18.341436058641|-18.341436058641|-18.665761954653||-19.181402638077|-19.457391582727|-19.675712305969|-20.484957808329|-21.121064523936|-21.275071943337|-21.367857549516|-22.054619045089|-22.488243229997|-22.912770836234|-22.956290186677
00998|39272|/equities/assured-guaranty|R1000VALUE||-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.514839205608|-87.514839205608|-87.514839205608|-87.514839205608|-87.936730627122|83.506626109805|83.506626109805||83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805||83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805||83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.396249113841|82.58888807381|81.129072962321|81.129072962321|81.129072962321|80.643191878572|78.922437421233|78.69152763909|-85.759182576337|-85.759182576337|-85.759182576337||-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-87.534652528938|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.699483915298|-91.076930624609|-91.636864987088|-92.253464741919|-93.328221489606|-93.328221489606|-93.328221489606|-93.328221489606|-95.34826217257|-95.34826217257|-95.34826217257|-95.34826217257|-95.34826217257|-95.6764036742|-95.6764036742|-95.6764036742||-95.6764036742|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.911135806021|90.244037139611|90.07059424475|88.893162865939|87.910177384816|87.770755515057|87.679175202006|87.635468818472||87.215801399865|86.270336753702|-91.305516519206|-91.305516519206|-91.305516519206|-91.746684699211||-91.868545700033|-91.868545700033|-91.868545700033|-91.868545700033|-91.868545700033||-91.868545700033|-91.868545700033|-91.868545700033|-91.868545700033||-91.868545700033|-91.868545700033|-91.868545700033|-91.868545700033|-93.133945227684|-93.459221819575|-93.459221819575|-93.459221819575|-93.459221819575|-93.459221819575|-93.459221819575|88.588816212269|88.588816212269|88.588816212269|88.588816212269|88.588816212269|88.588816212269|88.588816212269||88.588816212269|88.588816212269|88.588816212269|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|83.700873626159|81.869582773234|81.681758908194|81.273614702138|-86.980983087848|-87.225810710402|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.198081417706|80.076909263638|80.076909263638|80.076909263638|79.615739618968|79.141375845484|77.920553607348|77.920553607348|77.920553607348|77.920553607348|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|76.976614535518|76.224013607444|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|75.710650950315||-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408
00999|20757|/equities/howard-hughes-corp|R1000VALUE||-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359||-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359||-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359||-71.532552842359|-72.01595150548|-73.409533994262|68.328851689548|68.328851689548|68.328851689548|68.328851689548|68.328851689548|68.328851689548|68.328851689548|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169||-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-74.407612055022|-77.821887777336|-78.370093260619|-78.370093260619|-78.370093260619|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.264115997627|-79.593717465218|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945|73.203880371239|73.203880371239|73.203880371239||72.576513205005|72.576513205005|72.576513205005|72.576513205005|72.576513205005|72.576513205005|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527||72.420549752527|72.420549752527|72.420549752527|72.420549752527|72.420549752527|-77.830012451484||-79.131795179926|-80.977601011685|-81.394315606887|-81.394315606887|-81.394315606887||-81.394315606887|-81.394315606887|-81.720907721845|-82.100231659667||-82.100231659667|-82.411142680663|-82.630641216136|-82.630641216136|-84.312382638561|-86.349587904201|-87.077821399091|-87.319023186761|82.015582495406|82.015582495406|82.015582495406|82.015582495406|82.015582495406|82.015582495406|82.015582495406|82.015582495406|82.015582495406|82.015582495406||81.889693610618|81.093585297741|80.533175253512|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.673836074901|78.043799014701|76.498115746857|74.674847303366|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.452642508124|73.15904751947|73.105611085039|73.105611085039|72.950996874816|72.13396856403|72.13396856403|71.240516049063|70.898633063276|70.448202623747|70.202134147642|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531||69.915838402531|69.700377749096|69.573756004584|69.143050177612|69.143050177612|67.439012509494|66.47586541096|66.47586541096|66.47586541096|66.47586541096|65.020960753931
01000|21125|/equities/kemper-corp|R1000VALUE||-63.640610637585|-63.640610637585|-63.640610637585|-63.640610637585|-63.675679249145|-64.499366807251|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.845169134871|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984||60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.051319222105|60.051319222105||60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105||60.051319222105|60.051319222105|60.051319222105|60.051319222105|59.881404596267|59.881404596267|59.881404596267|59.881404596267|59.881404596267|59.142119625871|57.167390430044|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782||-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-66.666543443939|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|64.684846328949|64.684846328949|64.684846328949||64.684846328949|64.684846328949|64.684846328949|64.684846328949|64.684846328949|64.684846328949|64.684846328949|63.319955585169|63.319955585169|63.319955585169|63.319955585169|63.319955585169|-67.802170024915|-67.802170024915|-67.802170024915|-67.802170024915|-67.802170024915|-67.802170024915|-67.802170024915||-67.802170024915|-67.802170024915|-67.802170024915|-67.802170024915|-67.802170024915|-67.802170024915||-68.801855973186|-68.927764559144|-68.927764559144|-68.927764559144|-68.927764559144||-68.927764559144|-68.927764559144|-68.927764559144|-68.927764559144||-68.927764559144|-68.927764559144|-68.927764559144|-68.927764559144|-69.855293539226|-71.125049885843|-71.688147967653|-71.688147967653|-71.834690757245|-71.834690757245|-71.860212851068|68.066023760945|68.066023760945|68.066023760945|68.066023760945|68.066023760945|68.066023760945|68.066023760945||68.066023760945|68.066023760945|68.066023760945|67.686692694724|67.32965583702|66.686380350245|66.686380350245|66.686380350245|66.686380350245|65.595422916559|64.930194197923|64.183548515406|64.117276687718|61.788641527071|61.436530428627|61.436530428627|60.181846931308|60.181846931308|60.181846931308|60.181846931308|60.181846931308|60.052884979081|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.57922150211|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.851541174853|-64.339212670816|-65.504057458551|-65.504057458551|-65.504057458551|-65.504057458551||-65.504057458551|-65.504057458551|-65.504057458551|-65.504057458551|-66.039367414748|-66.177909561037|-66.249900495608|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903
01001|21168|/equities/kirby-corp|R1000VALUE||-108.55913001775|-116.88074145581|114.02771439639|114.02771439639|112.41162390275|110.39958418258|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|109.8347004676|109.8347004676|109.65487929628||109.65487929628|109.23875587567|108.91130365375|108.91130365375|108.91130365375|107.17012580175|107.17012580175|107.17012580175|106.74608135513|106.74608135513||106.74608135513|106.74608135513|106.73489787667|106.73489787667|106.73489787667|106.73489787667|106.32659983733|106.00779761317|105.67022796831|105.67022796831|105.67022796831|105.67022796831|104.64115592592|104.64115592592|104.64115592592|103.30573433365|103.0801498185||103.0801498185|103.0801498185|103.0801498185|103.0801498185|102.35144741868|102.35144741868|100.60046070207|100.60046070207|100.60046070207|100.60046070207|94.85346717955|94.411921184607|93.506947678396|93.506947678396|93.506947678396|92.086329956925|87.00092349679|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643||-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-105.55103032561|-106.8378100657|-106.97776201913|-106.97776201913|-108.82913111429|-108.82913111429|-108.82913111429|-108.82913111429|-108.82913111429|-109.88208917756|-112.3469699663|104.32173638543|104.32173638543|104.32173638543||104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543|104.32173638543||-112.51584620405|-112.51584620405|-112.51584620405|-112.51584620405|-112.51584620405|-112.92039060514||-113.67247002704|-113.67247002704|-113.67247002704|-113.67247002704|-114.06427978268||-114.06427978268|-114.06427978268|-114.9084000454|-115.3921068891||-115.57982512267|-115.57982512267|-116.52614389564|-116.52614389564|-118.90766086739|-119.55740293046|-123.76711457063|-125.1823492347|-126.60316788474|-127.15646250208|-127.15646250208|-127.41744701024|-128.31327281126|-130.15384838458|-131.18296445604|121.37363391566|121.37363391566|121.37363391566||121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|117.81920280111|116.90772289316|115.00913793821|-122.47859287826|-122.47859287826|-122.47859287826|-123.71287982295|-128.11729628361|118.80715733433|118.80715733433|118.42073081229|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|115.77317828187|114.08353528985|111.41364871141|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744||111.32511472744|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||19.333983632858|19.333983632858|18.607637110612|17.974443125493|17.974443125493|17.974443125493|17.519936958691|17.426040560824|16.900045614356|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203||-18.645295658124|-18.672551303453|-18.860871984007|-18.860871984007|-18.860871984007|-18.860871984007|-18.860871984007|16.836020163313|16.836020163313|16.836020163313||16.836020163313|16.836020163313|16.836020163313|16.455021835715|16.316200593556|16.316200593556|16.22749376047|16.22749376047|16.22749376047|16.067770637277|16.032741574598|16.032741574598|15.91783926003|15.91783926003|15.91783926003|15.644378471296|15.378753450094||14.905490470119|14.905490470119|14.905490470119|14.905490470119|14.736656374609|14.529895776814|14.516657033992|14.516657033992|14.516657033992|14.505729321453|14.084144781931|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-16.047221179881|-16.330245543496|-16.370273061346|-16.505858363654|-16.661924243888|-16.661924243888|-16.707138247977||-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|14.583903892095|14.583903892095|14.583903892095|14.583903892095|14.583903892095|14.526003951557|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.157088626784|14.470056018349|14.470056018349|14.470056018349|14.470056018349|14.470056018349|14.470056018349|14.470056018349|14.470056018349|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856||-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856||-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856|-15.706540476856||-16.054489916759|-16.303877744627|-16.345991774634|-16.345991774634|-16.345991774634||-16.345991774634|-16.345991774634|-16.654991278202|-16.697997631565||-16.697997631565|-16.697997631565|-16.826019262992|-16.826019262992|-17.443386847406|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538|15.670243641538||15.413603991052|15.165622897821|15.165622897821|14.534580914927|-16.517690727314|-16.517690727314|-16.517690727314|-16.582434518691|-16.807705039842|-17.074672190197|-17.329635902519|-17.792927843857|-18.145258079153|-18.145258079153|-18.145258079153|-18.145258079153|-18.145258079153|-18.145258079153|-18.40862002437|-18.539856010727|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.326497423463|17.260552578296|-18.215647183416|-18.215647183416|-18.215647183416|-18.215647183416|-18.312385623718|-18.349316774766|-18.450630491487|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.274369927157|16.852910699567|16.643079534859|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563||16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.071853131841|15.928616067646|-17.138043967848|-17.138043967848|-17.138043967848
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||-25.428466132763|-25.918018344909|-26.331685706278|-26.657984703007|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516||24.799183878511|24.354648202889|23.919886794613|23.690429492047|23.496865373244|23.136793884293|-24.554787512047|-24.554787512047|-24.554787512047|-24.554787512047||-24.554787512047|-24.554787512047|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965||23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|22.958381932309|22.903848545702|22.903848545702|22.800409627129|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161||-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-25.570912461834|-26.032608415556|-26.032608415556|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.362565529871|-26.362565529871|-26.362565529871|-26.549864384039|-26.549864384039|-26.617072631368|-26.800080353959|-27.416755419024|-27.558896499417|-27.558896499417|-27.558896499417|-27.968774324812|-28.203360140498|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983||26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.311884249983|26.003482648331|25.748869918671|25.470689057075|25.38187583151|25.162362132498|25.010701268333|25.010701268333|24.993279873682|24.650032612298|24.647723751923|24.647723751923|24.647723751923||-26.384021354341|-26.384021354341|-26.384021354341|-26.384021354341|-26.384021354341|-26.384021354341||-26.881134643183|-27.249594730388|-27.406659755014|-27.406659755014|-27.489297980503||-27.489297980503|-27.489297980503|-27.489297980503|-27.489297980503||-27.489297980503|-27.489297980503|-27.489297980503|-27.489297980503|-28.076165113665|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208|26.411265320208||26.411265320208|26.411265320208|26.411265320208|25.57862858709|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|23.433023576344|23.433023576344|23.433023576344|23.433023576344|23.433023576344|22.933359389399|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.875391685143|22.875391685143|22.401402485784|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.33204891219|-24.432275157662|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.479803811482|-24.768115638552|-24.834017566903|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226||-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-25.187914771593|-25.20264666221|-25.20264666221
01004|20516|/equities/american-greetings-corp|R1000VALUE||17.017866142607|16.859083311179|-18.05136444074|-18.05136444074|-18.05136444074|-18.134369720427|-18.134369720427|-18.149170307548|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.724833986116|-18.813704407825|17.935923894346||17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346||17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.879983275407|17.879983275407|17.879983275407|17.879983275407|17.782097967989||17.737351033923|17.737351033923|17.737351033923|17.737351033923|17.67094505919|17.644383945874|17.380981170261|17.126040682885|17.006144984666|16.938693876734|16.543026151117|16.496452214382|16.218557969356|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995||-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-18.400624973598|17.19521558748|17.19521558748|17.0234532105|17.0234532105|17.0234532105|17.0234532105|17.0234532105|16.952447969281|16.765220834771|16.63385709343|16.493730052949|16.343589553834|16.233376990425|15.850529788454|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088||15.571369641979|15.232632524392|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.759390859967|-16.955989498966|15.736376032029|15.736376032029|15.736376032029|15.736376032029||15.445139603255|15.323544083301|15.278605843323|15.03239430403|14.782009692169|14.782009692169||14.782009692169|14.782009692169|14.782009692169|14.782009692169|14.434177393358||-15.41051539085|-15.41051539085|-15.41051539085|-15.41051539085||-15.41051539085|-15.41051539085|-15.41051539085|-15.41051539085|-15.41051539085|-15.57723902223|-15.832210418885|-15.941722681462|-16.030793681346|-16.030793681346|-16.030793681346|-16.030793681346|15.118156883606|15.118156883606|15.118156883606|15.118156883606|15.118156883606|15.118156883606||14.980729868554|14.917477663516|14.907118507078|14.907118507078|14.774931479218|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.365407794969|-15.352080390843|-15.352080390843|-15.352080390843|-15.352080390843|-15.352080390843|-15.47508949482|-15.549030171054|-15.549030171054|-15.62336710892|-15.638679313533|-15.638679313533|-15.638679313533|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.776906544817|14.602295724167|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.279691528493|14.036879353185|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797||13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.837146349083|13.734884866222|13.709038875881|13.694492508824|13.694492508824|13.478047346468
01005|15591|/equities/bok-financial-corp|R1000VALUE||-106.78750420335|99.243733579844|99.243733579844|99.243733579844|99.243733579844|99.243733579844|99.243733579844|99.058234705642|99.058234705642|99.058234705642|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.615876955067|95.354583945842|95.331759787237||95.132946992405|95.132946992405|92.793829415118|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758||-98.346333562758|-98.346333562758|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379||91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-99.609854484995||-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-105.88038929458|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-108.60551798592|-110.02001701736|-111.54001889123|-112.97335651068|-113.52753867145|-113.52753867145|-113.52753867145|-113.52753867145|-113.52753867145|-114.47559906637|-115.1173368736|107.28355154997|107.28355154997|107.28355154997|107.28355154997||107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997|107.28355154997||104.74082199739|-112.69347515025|-112.69347515025|-112.69347515025|-112.69347515025|-112.69347515025||-114.29584793761|-114.29584793761|-114.29584793761|-114.29584793761|-114.40320460829||-114.40320460829|-114.81800574762|-116.20945569655|-116.42661350724||-116.92842860865|-116.92842860865|-117.56822030464|-118.02135825068|-120.51650677688|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091|112.72101794091||112.72101794091|112.57934498305|112.57934498305|108.8178842809|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|107.56982597753|107.56982597753|107.56982597753|-112.30212905764|-112.30212905764|-113.90403035349|-115.09985978368|-115.09985978368|-115.09985978368|-115.09985978368|-115.09985978368|107.46683764454|107.46683764454|107.46683764454|107.46683764454|107.46683764454|106.85315444731|105.79572261995|104.80580355531|102.01506198122|100.70228876751|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.057178528418|98.862979075765|97.798088294311|97.798088294311|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386||97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|95.773173982864|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842
01006|13979|/equities/hain-celestial-group|R1000VALUE||-1.895908822999|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267||-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8630627939989|-1.930625360309|-1.9868059611971|-2.0120066179892|-2.0150072855045|-2.0308970458297||-2.0702450394474|-2.0702450394474|-2.0702450394474|-2.0702450394474|-2.1494388580148|-2.1550535779946|-2.1550535779946|-2.1550535779946|-2.1550535779946|-2.1550535779946|-2.2639483855557|-2.3041093930483|-2.3451215210755|-2.406801707568|-2.4339463722068|-2.4858743635042|-2.4858743635042||-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.6920825736637|-3.4956473660596|-3.5998859087767|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763||-3.6057225058763|-3.6057225058763|-3.7846916196842|-3.9329907494672|-4.1055452379792|-4.2106059296494|-4.2912287826412|-4.5370108442386|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.2728221154828|-4.5365107595629|-4.5365107595629|-4.5365107595629|-4.5365107595629|-4.5916785597477|-4.6992596255048|-4.9645107572061|-5.0144554547495|-5.0144554547495|-5.0144554547495|-5.0144554547495|-5.0144554547495|-5.0144554547495||-5.0144554547495|-5.0144554547495|-5.0144554547495|-5.0144554547495|-5.0144554547495|-5.684280373163|-5.684280373163|-5.684280373163|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905|-5.7289471875905||-5.7289471875905|-5.7289471875905|-5.9838305061922|-5.9867561730925|-6.04527321493|-6.3106478920178||-6.4896089225562|-6.6448932653833|-7.1215260300558|-7.1722509633083|-7.199723297863||-7.2174703087065|-7.2844116120044|-7.580179363324|-7.6001994144406||-7.6403696786579|-7.6403696786579|-7.7126328162812|-8.0873700438234|-8.4537443384299|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395|7.1618715461395||7.1618715461395|7.0790701717386|7.0790701717386|6.686467207168|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.5008675921479|-8.7416764586697|-8.7416764586697|-9.3510351097283|8.1225938975879|8.1225938975879|8.0361657341397|8.025551023315|7.9235500109915|7.9235500109915|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.7672533986095|7.7591699490728|7.7591699490728|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7043025696141|7.4687679034523|7.4687679034523|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.0455914725861|7.0455914725861||7.0455914725861|7.0455914725861|7.0455914725861|6.7960573026428|-7.206578512838|-7.206578512838|-7.206578512838|-7.2725873212577|-7.3484301545621|-7.5738115816648|-7.6838211445716
01007|16532|/equities/grand-canyon-educ|R1000VALUE||-177.25174375047|-177.25174375047|-177.25174375047|-177.25174375047|-177.25174375047|-178.0430201482|-178.0430201482|-179.1697356912|-180.52721147764|-181.06639026696|-181.06639026696|-181.06639026696|-181.44959517645|-183.29454497416|-185.84449173697|-186.62054715431|-189.09394630101|-190.22993918157|-193.70576806307|-195.90057654116||-197.19535546538|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191||-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-198.96586161703|-199.17650700775|-200.4688951833|-205.82766494298|186.91191946825|186.91191946825|186.91191946825|186.91191946825|186.91191946825|185.7932494146|185.60993154333|185.60993154333|185.25501822236||185.25501822236|185.25501822236|185.25501822236|185.25501822236|184.03529483745|182.65921414638|181.76246233278|181.07116485296|181.07116485296|180.75212537645|180.39449144258|180.39449144258|180.39449144258|171.0600311125|171.0600311125|167.14753128032|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337||-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.37135855633|-181.37135855633|-181.37135855633|-181.37135855633|-181.37135855633|-181.37135855633|-183.82113061435|-184.14453067257|-184.66623538815|-184.66693373612|-189.61537225658|177.20100893234|177.20100893234|177.20100893234|177.20100893234|177.20100893234|177.20100893234|177.20100893234|177.20100893234|177.20100893234|177.20100893234|175.67786005071|175.67786005071||175.30534424309|173.5198455864|171.92344750892|171.53882269871|171.45869758407|171.27466252424|170.72379783102|170.24699765784|167.46779093601|167.46779093601|167.46779093601|164.36392715085|162.53270263262|162.06633918162|162.06633918162|161.82292828219|161.82292828219|161.82292828219|161.82292828219||161.82292828219|160.11880286156|158.72911579685|158.72911579685|158.72911579685|158.72911579685||158.72911579685|158.72911579685|158.72911579685|158.72911579685|158.72911579685||158.72911579685|158.72911579685|158.72911579685|158.72911579685||158.72911579685|158.72911579685|158.72911579685|158.72911579685|158.72911579685|158.72911579685|158.72911579685|158.72911579685|158.72911579685|157.91103408988|157.91103408988|157.91103408988|157.91103408988|157.91103408988|156.21810031661|155.62045120243|155.62045120243|155.62045120243||155.62045120243|155.62045120243|155.62045120243|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.22260802198|152.40179340495|144.1778247848|140.90924369128|130.34638713501|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.16567507168|-140.67519432064|-140.72160568233|-141.01857049585|-141.01857049585|-141.01857049585|-141.01857049585|-141.01857049585|-143.22230082221|-144.92754883973|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434||-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.90119855496|-151.27856612307
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486||-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486||-1839.4566544911|-1840.6054604912|-1840.6054604912|-1840.6054604912|-1840.6054604912|-1840.6054604912|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042||1767.839653042|1767.839653042|1767.839653042|1756.0387963488|1744.6138407624|1744.6138407624|1744.6138407624|1744.6138407624|1744.6138407624|1744.6138407624|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653||-1856.873032903|-1856.873032903|-1856.873032903|-1856.873032903|-1856.873032903|-1859.761276273|-1859.761276273|-1859.761276273|-1876.2808261757|-1937.5646061241|1840.03690813|1840.03690813|1840.03690813|1840.03690813|1840.03690813|1840.03690813|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1925.4333935335|-1925.4333935335|-1930.5778839007|-1930.5778839007|-1930.5778839007|-1930.5778839007||-1930.5778839007|-1939.7904832512|-1943.7388426098|-1990.0959674289|1888.1161604249|1888.1161604249|1879.6922209379|1879.6922209379|1879.6922209379|1879.6922209379|1879.6922209379|1879.6922209379|1835.7795720646|1835.7795720646|1835.7795720646|1804.9345641212|-1904.0814511778|-1904.0814511778|-1904.0814511778||-1904.0814511778|-1904.0814511778|-1904.0814511778|-1904.0814511778|-1904.0814511778|-1904.0814511778||-1941.6871538694|-1976.1668289151|-1976.1668289151|-1976.1668289151|-1976.1668289151||-1976.1668289151|-1976.1668289151|-1976.1668289151|-1976.1668289151||-1976.1668289151|-1976.1668289151|-1976.1668289151|-1976.1668289151|-2001.4675648969|-2004.155292522|-2004.155292522|-2004.92555055|-2004.92555055|-2004.92555055|-2004.92555055|1949.4132539424|1949.4132539424|1949.4132539424|1949.4132539424|1949.4132539424|1949.4132539424|1949.4132539424||1949.4132539424|1940.6233432038|1940.6233432038|1906.5125634123|1862.9972967493|1835.7111958781|1829.795898711|1829.795898711|1829.795898711|1817.5085354638|1817.5085354638|1807.4844797797|1791.5756969654|1791.5756969654|1791.5756969654|1739.499071568|-1857.8908564|-1858.9145501884|-1887.297488527|-1887.297488527|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1792.146451821|1792.146451821|1792.146451821|1792.146451821|1752.5960467282|1738.5983364254|1719.2932090924|1711.7155583883|1708.2905279943|1708.2905279943|1694.1622962977|1694.1622962977|1676.0711016767|-1740.731243931|-1752.5436130483|-1760.0039982221|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1781.6623217969|-1789.0967258247|-1793.6261024246|-1794.6031400638|-1817.5907692332|-1836.0639080889|-1841.8431019821|-1841.8431019821|1759.8543578442|1759.8543578442|1750.4404635226||1738.1748761905|1725.9846307716|1721.166477282|1721.166477282|1721.166477282|1721.166477282|1721.166477282|1700.2055503871|1695.3070172001|1695.3070172001|1643.0011237119
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-182.4450010348|172.53786872007|172.53786872007|172.53786872007|172.53786872007|172.53786872007|169.79263696818|169.79263696818|169.79263696818||169.79263696818|167.11071025164|166.15779640186|166.15779640186|166.15779640186|166.15779640186|166.15779640186|166.15779640186|163.24561047011|161.87789879301||159.48600472851|158.83876962333|158.83876962333|158.64119837745|158.64119837745|158.64119837745|157.90716428739|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511||155.47994014511|155.47994014511|155.47994014511|155.47994014511|154.72602687158|153.82280556667|153.77563477883|153.77563477883|153.77563477883|153.77563477883|146.08506522056|144.45729716482|142.16865415775|141.43124035362|141.43124035362|141.43124035362|141.43124035362|141.43124035362|141.43124035362|141.43124035362|140.79069271668|140.79069271668|-156.28539663536|-156.28539663536|-156.28539663536||-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-158.77155649643|-161.79211194957|-161.79211194957|-161.79211194957|-161.79211194957|-162.72315566899|-162.72315566899|-162.72315566899|-162.72315566899|-162.72315566899|-167.95101386045|-173.77639676172|-175.01828844002|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307|163.57335938307||163.57335938307|163.57335938307|160.59390289414|160.59390289414|160.59390289414|160.59390289414|160.59390289414|160.59390289414|159.37860796103|159.37860796103|159.37860796103|159.37860796103|157.22231210215|155.95979726032|154.61422175517|154.10249465239|154.10249465239|154.10249465239|154.10249465239||152.04721644998|-159.70871808638|-159.70871808638|-159.70871808638|-159.70871808638|-159.70871808638||-159.70871808638|-159.70871808638|-159.70871808638|-159.70871808638|-161.6935433029||-162.81196346535|-163.13718223852|-165.12742233588|-166.02324507318||-166.07360482306|-166.23677767748|-167.99521555717|-167.99521555717|-170.19191312586|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505|158.63981460505||158.63981460505|158.63981460505|158.63981460505|153.48045717323|153.48045717323|153.48045717323|153.48045717323|153.48045717323|153.48045717323|153.48045717323|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.39402750042|151.39402750042|149.32169912156|148.90129781402|148.90129781402|148.90129781402|-160.30244982733|-160.30244982733|-160.30244982733|-160.30244982733|-160.30244982733|-160.30244982733|-163.4102257942|-167.14914885879|-169.9359939509|160.15160312275|160.15160312275|160.15160312275||160.15160312275|159.56732480195|159.56732480195|159.56732480195|159.56732480195|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762
01010|17188|/equities/silgan-holdings|R1000VALUE||-51.193169306081|-51.498198719335|-54.107866520697|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.437672272775|54.069657982576|54.069657982576|54.069657982576|54.069657982576|54.069657982576|54.015010373078||54.015010373078|53.293899448141|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778||53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778||53.144450482778|53.144450482778|53.144450482778|53.144450482778|52.452123334068|52.035971193466|51.363023048147|51.289719281679|51.289719281679|51.289719281679|50.560135445383|50.560135445383|50.560135445383|50.560135445383|50.560135445383|49.519038714067|48.238420937309|48.238420937309|48.238420937309|47.327691897032|46.796936247898|46.796936247898|-51.184893309424|-51.184893309424|-51.184893309424||-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.8058820161|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.842090439907|-54.946765290489|-55.062959609849|-55.062959609849|-55.062959609849|-55.358035659621|-55.358035659621|51.880507878197|51.880507878197|51.880507878197|51.880507878197|51.880507878197|51.880507878197|51.880507878197|51.865565012707|-55.292195521213|-55.292195521213||-55.292195521213|-55.292195521213|-55.292195521213|-55.888548968476|-56.52172228831|53.73371293369|53.73371293369|53.73371293369|53.73371293369|53.73371293369|53.73371293369|53.73371293369|53.73371293369|-53.44939893329|-53.44939893329|-53.44939893329|-53.44939893329|-53.44939893329|-53.44939893329||-53.44939893329|-53.44939893329|-53.44939893329|-53.44939893329|-53.44939893329|-53.44939893329||-53.852664455703|-54.089419384949|-54.089419384949|-54.089419384949|-54.643241056858||-54.865917057975|-54.865917057975|-55.296993359084|-55.296993359084||-55.296993359084|-55.296993359084|-55.684028046802|-55.684028046802|-56.153364598171|-56.558740019154|-57.271932574722|-57.46214524531|-57.510718465113|-57.837464359362|54.971734802437|54.971734802437|54.971734802437|54.971734802437|54.971734802437|54.971734802437|54.971734802437|54.971734802437||54.842483512243|54.196584408765|54.196584408765|53.126760793267|52.074408017503|52.074408017503|52.074408017503|52.074408017503|52.074408017503|52.074408017503|52.074408017503|51.426009984929|51.251677667784|51.154079887503|51.154079887503|51.154079887503|50.381198959476|50.347443135719|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.735443559419|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|-51.833243941497|-51.833243941497|-51.833243941497|-51.833243941497|-51.833243941497|-51.833243941497|49.64448699998|49.64448699998|49.64448699998|49.64448699998|49.64448699998|49.64448699998||49.64448699998|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||-65.933932653879|-66.515482972966|-67.443649167026|-67.443649167026|-68.484557118907|-69.911726385238|-70.999699916975|-71.410588308468|-71.410588308468|-71.410588308468|-71.410588308468|-71.410588308468|-71.410588308468|-72.59082947428|67.079659716683|67.079659716683|67.079659716683|67.079659716683|67.079659716683|67.079659716683||67.079659716683|65.751286895625|64.571987796219|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615||-69.012350196615|-69.012350196615|-69.732311060124|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963||65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.015795787557|65.015795787557|65.015795787557|65.015795787557|65.015795787557|65.015795787557|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461||-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-71.887165022709|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.83412961413|-73.615737802999|-73.842713781859|-73.842713781859|-73.842713781859|-74.457372290851|-75.435167065376|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422||70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|70.092277178422|69.450252569666|69.387643758111|69.387643758111|69.387643758111|69.387643758111|69.289604972527|69.250349705667|66.713595806725|-73.694734022518|-73.694734022518|-73.694734022518|-73.694734022518||-73.694734022518|-73.694734022518|-73.694734022518|-73.694734022518|-73.694734022518|-73.694734022518||-75.23058045959|-75.515093420832|-75.515093420832|-75.515093420832|-75.515093420832||-75.515093420832|-75.515093420832|-75.515093420832|-75.515093420832||-75.515093420832|-75.515093420832|-75.515093420832|-75.9889956568|-78.071104589912|-78.879561282764|-79.30173328361|-79.359979713858|-80.912482037479|-81.531773043187|-81.531773043187|75.576639350623|75.576639350623|75.576639350623|75.576639350623|75.576639350623|75.576639350623|75.576639350623||75.576639350623|75.576639350623|75.576639350623|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.154374062315|73.154374062315|73.154374062315|67.542637440115|67.329312512187|67.329312512187|67.329312512187|67.329312512187|66.924795359271|64.28616271405|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|62.677691039669|61.850218624127|61.259684291429|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152||63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||4.8742756924824|4.8742756924824|4.8742756924824|4.8742756924824|4.8742756924824|4.8270181069425|4.8270181069425|4.8270181069425|4.8153866805027|4.7296098382604|4.7296098382604|4.7296098382604|4.7296098382604|4.7296098382604|4.7017616362175|4.7017616362175|4.7017616362175|4.7017616362175|4.7017616362175|4.7017616362175||4.4941798151423|4.2402874802803|-5.3521401565358|-5.3521401565358|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698||-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6628539528867|-5.6628539528867||-5.6628539528867|-5.6628539528867|-5.9587266408095|-6.0494890549901|-6.0494890549901|-6.2085668249781|-6.2085668249781|4.9499260138742|4.9463064616777|4.4489517946881|4.0532796669715|3.868643792549|3.709048809916|3.4589431443813|3.0355705777072|3.0355705777072|2.990936899499|2.990936899499|2.990936899499|2.8082634214073|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413||-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.8197107969503|-3.9566231765991|-3.9841709248494|-3.9841709248494|-3.9841709248494|-4.1340789124116|-4.3559208892832|-4.7615788008383|-4.850488720382|-4.850488720382|-4.850488720382|-4.850488720382|-4.850488720382|-4.850488720382|-4.850488720382||-4.850488720382|-4.850488720382|-4.850488720382|-5.1210985559498|-5.2967760715523|-5.4142459403187|-5.5515442573034|-5.5515442573034|-5.5515442573034|-5.6075050825208|-5.6075050825208|-5.6075050825208|-5.6075050825208|-5.6075050825208|-5.6661447855261|-5.6661447855261|-5.6661447855261|-5.6661447855261|-5.8559942347504||-5.8955490437588|-5.8961653276109|-6.1146283198091|5.1676242453044|5.1676242453044|5.1676242453044||5.1676242453044|5.1676242453044|5.0004160781905|4.8864619621751|4.8084024200966||4.6510029645021|4.515002896527|4.4861145837876|4.3458215245243||4.2453575938538|4.1873415939891|-5.1463625044073|-5.1463625044073|-5.1463625044073|-5.1463625044073|-5.1463625044073|-5.2792418632734|-5.4239686235044|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929||-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.549700825929|-5.7682784061955|-6.3247540771218|-6.3462086179192|-6.3462086179192|-6.4232874687441|5.0588585552791|5.0588585552791|5.0588585552791|5.0588585552791|5.0588585552791|4.9675731589639|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8957821905536|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-6.1663208059603|-6.1663208059603|-6.2359118784063|-6.3607353462768|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189||-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.3413740625975|-6.4745824591978|-6.4817580930241|-6.5475091395387
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0626244487471|9.0626244487471|9.0626244487471|9.0626244487471|9.0601383781109|9.0573760774041|9.045896651115||9.045896651115|9.0354403144408|9.0249337759602|9.0193708833707|9.0154121646895|9.0011261669223|9.0011261669223|8.9940291209822|8.9858657302465|8.9787402618821||8.9752667732697|8.9714073414782|8.9706119490955|8.9706119490955|8.9706119490955|8.9706119490955|8.9445688408054|8.930076246067|8.9246446406674|8.9246446406674|8.9246446406674|8.9096047387997|8.8990049877078|8.8936165216135|8.8887404736068|8.8741562428503|8.8668404224215||8.8487115041744|8.8396796271019|8.8371443797938|8.8334940859336|8.8058270291772|8.7926354757378|8.7772835483628|8.772537362849|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7418615275119|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381||-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1733857508502|8.4511505454218|8.4511505454218|8.4511505454218|8.4511505454218|8.3912789920343|8.322531711103|8.2733686886909|8.2148541303346|8.157615433343|8.0962395250883|8.0474882192177|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-9.0575170884352|-9.2980742332914|-9.5712264283992|-9.5712264283992|-9.5712264283992|-9.8580297082108|-9.9997549685551|-10.166285168574|-10.166285168574|-10.244611777698|-10.244611777698|-10.413457700317|-10.531063526543|-10.673404130309|-10.738460126816|-11.482288960284|-11.555321141157||-11.683174246222|-11.683174246222|-11.884638170038|-12.122376075093|-12.34819482731|-12.736883575907|11.386582660882|11.386582660882|11.386582660882|11.386582660882|11.386582660882|11.127527494936|-11.959742468787|-11.959742468787|-11.959742468787|-11.959742468787|-11.959742468787|-11.959742468787|-11.959742468787||-11.959742468787|-11.959742468787|-11.959742468787|-11.959742468787|-12.107491407342|-12.224991067192||-12.534434194853|-12.800522425318|11.975676037359|11.975676037359|11.975676037359||11.975676037359|11.975676037359|11.975676037359|11.975676037359||11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.975676037359|11.956729596397||11.956729596397|11.93210449133|11.93210449133|11.647894063633|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.543260189567|11.388900488255|11.194612045683|11.130957307195|11.066341494824|10.995379606117|10.87176499645|10.87176499645|-11.615351555768|-11.615351555768|-11.675896853173|-11.675896853173|-11.675896853173|-11.817663265559|-11.9812925406|-12.006971476637|-12.006971476637|-12.006971476637|-12.006971476637|-12.006971476637|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862||11.12375396847|11.113060094242|11.098669538616|11.098669538616|11.098669538616|10.984910816748|10.846185707259|10.846185707259|10.712429231193|10.69297636194|10.617473847811
01014|16663|/equities/mercury-computer|R1000VALUE||49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315||49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315||49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|47.869885561421|46.959596763667|46.517884928448|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604||-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.85779424499|46.024369065476|46.024369065476|46.024369065476|46.024369065476|46.024369065476|46.024369065476|46.024369065476|45.212074933794|44.980084192253|44.703027473|44.540178866416|44.17975404001|43.586115489808|42.788011734387|42.788011734387|41.730193474847|41.730193474847||41.730193474847|41.397747125839|41.397747125839|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.970886086634|-48.308651234497|-49.128828765937|-49.828677020679||-50.286029641506|44.869081871037|44.869081871037|44.869081871037|44.869081871037|44.869081871037|44.869081871037|44.869081871037|-44.550050523539|-44.550050523539|-44.550050523539|-44.550050523539|-44.63616750269|39.759790143556|39.759790143556|39.759790143556|39.759790143556|39.759790143556|39.759790143556||39.163042786865|39.163042786865|39.163042786865|39.163042786865|39.163042786865|39.163042786865||39.163042786865|39.163042786865|39.163042786865|39.016901814439|-42.35492064595||-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595||-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.35492064595|-42.571565067766|-42.903090596197|-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671||-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671|-43.513935542268|-43.976039754199|-45.13448764091|39.41124928727|39.41124928727|39.37222388866|38.920246374635|38.153609024184|37.2469330495|37.2469330495|-35.648640535223|-35.648640535223|-35.648640535223|-35.648640535223|-36.069866201451|-36.069866201451|-36.530407399127|-36.551007237908|-36.578341129617|-36.912045190948|-37.145049940898|-37.342313821612|-37.342313821612|-38.069238088195|-38.711409409828|-38.711409409828|-38.711409409828|-38.711409409828|-38.711409409828|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.920370961636|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724||36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724
01015|962325|/equities/avangrid-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.350547548997|-36.000146218373|-36.000146218373|-36.000146218373|-36.000146218373|-36.000146218373|-36.022593374063|-36.022593374063|-36.022593374063|-36.022593374063|-36.066412289703|-36.066412289703|-36.088790822652|-36.193742358424|-36.193742358424|35.716858678716||35.716858678716|35.682423192475|35.682423192475|35.682423192475|35.677135024041|35.527373562886|35.474719437348|35.474719437348|35.468276368424|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.10968889308|35.639343705524|35.639343705524||35.639343705524|35.639343705524|35.639343705524|35.636492904412|35.561659689731|35.492676492075|35.481031148014|35.473148242411|35.473148242411|35.473148242411|35.473148242411
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||-12.352523060266|-12.389342276724|-12.405036255686|-13.001151187517|-13.450168352765|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.70825283359|-15.883391616857|-16.389323709316|13.355179009499|13.355179009499|13.355179009499|13.355179009499||13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499||13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|12.30651184047|12.30651184047|12.30651184047|12.30651184047|12.304568989682|11.904173097747||11.904173097747|11.904173097747|11.904173097747|11.799280864101|11.799280864101|11.799280864101|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.240502309761|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655||-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.947732013291|-15.035235673892|-15.035235673892|-15.035235673892|-15.868484689911|-16.647538081496|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.752063145407|-16.752063145407|-16.752063145407|-16.752063145407|-18.239735989844|-18.651901267844|-18.651901267844|-18.651901267844|-18.651901267844||-18.651901267844|-18.651901267844|-18.651901267844|-18.867778962274|-20.393087114912|-21.464208936274|-22.37867625508|-22.682195274403|-22.99696944914|-22.99696944914|-23.557430178815|-23.557430178815|-23.557430178815|-23.557430178815|-23.758513165672|-23.758513165672|-23.758513165672|-25.072125330192|-25.966361353377||-26.496639316361|-26.496639316361|-26.496639316361|-26.496639316361|-26.553599853296|-27.348444111898||-27.736461111237|-27.736461111237|-27.736461111237|-27.736461111237|-27.736461111237||-27.736461111237|21.99528803824|21.99528803824|21.99528803824||21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|21.99528803824|-26.288764170854|-26.288764170854|-26.288764170854|-26.288764170854||-26.288764170854|-26.288764170854|-26.288764170854|-26.288764170854|-26.288764170854|-26.288764170854|-26.631959999103|-26.924400210931|-26.927111705756|-27.341234508064|-27.590260734058|-28.055845514377|-28.150939269684|-28.201043972067|-28.221047419023|-28.221047419023|-28.221047419023|-28.221047419023|-28.221047419023|-28.234496348115|-28.86055145552|-28.877390970679|-29.543322790433|-29.549140471392|-29.549140471392|-29.549140471392|-29.932378153198|-30.524661649392|-30.524661649392|-30.524661649392|-30.871847167198|-30.879829634764|-31.310922876043|-31.36769153348|-31.571717046476|-31.571717046476|-31.571717046476|-31.571717046476|-31.571717046476|-31.571717046476|-31.571717046476|-32.346351277803|-33.451502309877|-33.566632066046|-33.566632066046|-33.901141062405|-33.901141062405|-33.901141062405|-33.957245124252|-33.957245124252|-33.957245124252|-33.957245124252|-33.957245124252|-33.957245124252|-33.957245124252|-33.957245124252|-33.957245124252|-35.583605515594|-36.348450594075|-37.11250064652|-41.950112531371|-43.424673024476||-43.424673024476|-43.424673024476|-43.424673024476|-43.824408977254|-43.824408977254|-43.824408977254|-43.824408977254|-43.824408977254|-43.824408977254|-43.824408977254|-43.824408977254
01017|949627|/equities/virtu-financial-inc|R1000VALUE||41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573||41.733102521405|41.733102521405|41.733102521405|41.733102521405|41.316614478943|40.734961132338|40.324011277413|39.94794681255|39.666305609005|39.666305609005||39.294507419022|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647||39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.063066411209|38.497295724233|37.69657258069|37.249279753759|36.785310074571|35.933678199718|35.079297968491|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328||-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-40.211918216653|-40.211918216653|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.567527481948|-40.105557543622|-40.105557543622|-40.105557543622|-40.105557543622||-40.105557543622|-40.105557543622|-40.812842164422|37.131016692032|37.131016692032|37.131016692032|37.131016692032|37.131016692032|36.549328157589|36.549328157589|36.549328157589|36.020045939734|35.741317845771|35.67818625892|35.67818625892|35.67818625892|34.710207869883|-38.004670780158|-38.004670780158||-38.004670780158|-38.004670780158|-38.004670780158|-38.004670780158|-38.004670780158|-38.178242060521||-38.178242060521|-38.178242060521|-38.178242060521|-38.178242060521|-38.178242060521||-38.178242060521|-38.178242060521|-38.178242060521|-38.178242060521||-38.178242060521|-38.178242060521|-38.178242060521|-38.178242060521|-38.318277509847|35.05452346171|35.05452346171|35.05452346171|35.05452346171|35.05452346171|35.05452346171|35.05452346171|35.05452346171|35.05452346171|35.05452346171|35.05452346171|34.693053868751|34.693053868751||34.693053868751|34.303520791439|34.303520791439|34.303520791439|34.303520791439|33.694467139143|33.117741876066|32.693924861517|32.693924861517|32.693924861517|32.693924861517|32.693924861517|32.693924861517|31.347038433912|30.868699786798|29.6672209135|-33.099103918985|-33.099103918985|-33.099103918985|-33.099103918985|-33.133770567051|-33.133770567051|-33.376127355486|-33.529164545172|-33.536294769836|31.300393403075|31.300393403075|31.300393403075|31.300393403075|31.300393403075|31.300393403075|30.968769829032|30.462522074644|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.065481941881|29.37831390454|29.210046699051|29.210046699051|29.210046699051|29.210046699051|29.210046699051|29.210046699051|29.065052697398|28.557717658988||28.557717658988|28.557717658988|28.557717658988|28.557717658988|28.181351716774|27.633723955968|27.445250120007|27.414363516399|27.414363516399|27.414363516399|27.414363516399
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE||20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513||20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|15.422988477273|-12.068094345254|-12.068094345254||-12.068094345254|-12.068094345254|-12.068094345254|-12.068094345254|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237||8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|7.7927395008193|-10.787808866876|-10.787808866876|-10.787808866876||-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.885902705479|-10.885902705479|-11.697447766517|-12.516497653562|-12.866719557001|-13.294104709839|-13.773561096429|-14.901873217952|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814||10.796919190302|9.2434102025455|-13.052151012957|-13.052151012957|-13.257889907161|-13.327821855854|-14.103440740717|-14.426822957079|-14.739886611347|-15.320818470192|-15.543674472762|-15.543674472762|-15.569749465466|-15.940638346673|-16.558642817134|-16.558642817134|-17.098206703383|-17.098206703383|-17.098206703383||-17.364424432338|-17.428554655248|-18.011811072224|-18.138790190875|14.253855827961|14.253855827961||14.253855827961|14.253855827961|14.09461797996|12.427352420971|-16.437788038561||-16.437788038561|-16.437788038561|-16.437788038561|-16.437788038561||-16.437788038561|-16.623542552865|-17.142935494225|-17.422706634513|-17.738312808134|-17.979902575918|-18.149262826762|-18.149262826762|-18.432514527464|-18.615821258916|-18.742829632641|-18.805865685014|-18.807840313769|-18.807840313769|-18.998746455183|-18.998746455183|-18.998746455183|-18.998746455183||-18.998746455183|-18.998746455183|-18.998746455183|-18.998746455183|-18.998746455183|-19.370798196898|-19.370798196898|-20.148109054683|-21.253454314468|-22.046629066593|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.603993526699|17.417660094634|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806||16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806|16.615773582806
01020|20918|/equities/copa-holdings-sa|R1000VALUE||103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.87091826408|103.87091826408|103.87091826408||103.87091826408|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987||102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|100.94307109139|99.74863318626||96.9018164655|96.592149807924|96.592149807924|96.592149807924|95.565877360231|94.414866361493|93.280512432839|93.280512432839|91.772082227894|91.27354330447|91.27354330447|91.27354330447|88.284493069148|87.434190826033|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555||-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-96.647325203568|-96.647325203568|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231||86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.992504106614|86.511102873587|85.229098188452|85.229098188452|85.229098188452|85.229098188452|85.229098188452|84.658995800076||-92.5543980146|-92.5543980146|-92.5543980146|-92.5543980146|-92.5543980146|-92.5543980146||-92.5543980146|-92.5543980146|-92.5543980146|-92.5543980146|-93.885435767046||-93.885435767046|-93.885435767046|-94.179928562234|-95.556389689229||-95.556389689229|-95.556389689229|-95.556389689229|-95.556389689229|-95.556389689229|-95.556389689229|-96.364652077116|-96.64995089257|-97.62422472574|-97.62422472574|-97.62422472574|-98.51191739614|-99.897488623588|-99.897488623588|-99.897488623588|-101.33887548549|-102.53430377226|-104.38561557378||-104.97262704202|-105.29051175165|-105.29051175165|-105.29051175165|-107.39334493267|95.689077381894|95.689077381894|95.338418753726|95.087687792362|93.872433677847|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|95.973253272066|95.973253272066|95.973253272066|95.973253272066|95.973253272066|95.973253272066|95.104606265766|95.104606265766|95.104606265766|95.104606265766|95.104606265766|95.104606265766|94.433451355544|93.614944339955|91.592435493695|90.013866467196|89.678640310958|89.678640310958|89.678640310958|89.678640310958|89.678640310958|89.511823805389|88.316128568347|88.316128568347|88.316128568347|88.316128568347|88.316128568347|87.032369009318|86.369188999028|86.369188999028|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-94.268666091474|85.706275897779|85.706275897779|85.706275897779|85.706275897779||85.706275897779|85.706275897779|85.706275897779|85.706275897779|85.706275897779|84.623082431994|83.437075678756|83.437075678756|82.711748617943|82.574415652908|82.574415652908
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597||-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.490579935531|-14.72635830564|-14.72635830564|-14.72635830564|-14.72635830564||-14.72635830564|-14.72635830564|-14.72635830564|-14.72635830564|-14.72635830564|-15.059287322039|-15.078652183738|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416||-15.096207963416|-15.223020141863|-15.5594662754|-15.784077694227|-15.784077694227|-15.784077694227|-15.784077694227|-15.784077694227|-16.312586839784|-16.554262540725|-16.848069612613|14.621293017578|14.621293017578|14.621293017578|14.621293017578|14.621293017578|14.621293017578|14.39227066803|14.181689694723|13.704098863955|13.694689516335|13.694689516335|13.694689516335|13.272024789599|13.272024789599||12.719536788114|12.719536788114|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.286139298927|-14.45071051016|-14.644005865501|-14.644005865501|-14.644005865501|-14.644005865501|15.199868980541|15.199868980541|15.199868980541|15.199868980541|15.199868980541|15.199868980541||15.199868980541|15.199868980541|15.199868980541|15.199868980541|15.199868980541|15.199868980541|15.199868980541|-17.254946943913|-17.254946943913|-17.254946943913|-17.254946943913|-17.254946943913|-17.254946943913|-17.254946943913|-17.254946943913|-17.254946943913|-17.254946943913|-17.699452551076|-17.699452551076||-17.699452551076|-17.699452551076|-17.699452551076|-17.699452551076|-17.699452551076|-17.699452551076||-17.699452551076|-17.699452551076|-17.699452551076|-17.699452551076|-17.699452551076||-17.699452551076|-17.699452551076|-18.034391464866|-18.234601672134||-18.321224088626|-18.915804513247|-19.275499100488|-19.275499100488|-19.555555179165|-19.956688062401|-20.985030854247|18.577139088357|18.577139088357|18.577139088357|18.577139088357|18.577139088357|18.577139088357|18.577139088357|18.577139088357|18.577139088357|18.577139088357|18.577139088357||18.577139088357|18.133487486006|17.816930531529|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.233893164806|15.782102647548|14.654559417041|13.986454958686|-16.465129396221|-16.465129396221|-16.465129396221|-16.465129396221|-16.465129396221|-17.066432658059|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.445907820705|-17.487364980661|-17.487364980661|-17.487364980661|-17.487364980661|-17.487364980661|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-18.296085285858|-18.443783943855|-18.443783943855|-18.443783943855|-18.443783943855|-18.443783943855|-18.744204725384|-19.029394482638|-19.407660006445|-19.500734540005|-19.747147484991|-19.747147484991|-19.747147484991||-19.747147484991|-19.747147484991|-19.747147484991|-19.747147484991|-19.747147484991|-19.798497646355|-20.150553139607|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255
01022|21003|/equities/newmarket-corp|R1000VALUE||-714.16872467993|-714.16872467993|-721.64438782796|-727.22323609573|-733.81301881188|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|696.2615583783|696.2615583783|693.38621503839||683.1719019361|669.33603863668|656.19389899518|649.19596633145|639.36721885678|637.80492918223|637.11121545272|637.11121545272|625.01672103789|625.01672103789||625.01672103789|625.01672103789|625.01672103789|625.01672103789|625.01672103789|625.01672103789|622.32340206467|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932||620.14212437932|620.14212437932|620.14212437932|620.14212437932|618.5465132535|615.91835009395|607.40237073699|605.32969790317|605.32969790317|605.32969790317|599.15581396793|595.50967787344|589.13536663672|587.80055163357|587.80055163357|587.80055163357|574.49810031225|561.98510915229|559.58048640883|559.58048640883|550.38443938004|547.57272710521|538.67245218179|-575.55343012688|-575.55343012688||-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|529.43913326499|529.43913326499|529.43913326499|529.43913326499|524.55124304291|522.25639960497|521.46657203413|521.46657203413|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-571.43061941187|541.88122995884|541.88122995884|541.88122995884|541.88122995884|541.88122995884|541.88122995884|541.88122995884|541.88122995884|534.51051307818|532.92643882059|530.37965722904|520.4571434218|516.97036864312|516.97036864312|516.97036864312|516.97036864312||514.06595322326|512.73744219359|503.12858092582|500.63368190434|489.37463679476|484.85349183792|481.19721715444|-516.82306039162|-516.82306039162|-516.82306039162|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224||-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224|-519.89564262224||-522.17459674227|-529.32954868065|-538.35199656737|-540.07250547687|-554.77831554722||-558.40559156822|-558.40559156822|-558.53377252634|-558.53377252634||-558.53377252634|-558.53377252634|-561.50200504794|-561.50200504794|-562.52815434104|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819||529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.02764019657|529.02764019657|529.02764019657|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-544.40879210182|-546.08823647707|-548.9727523085|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-554.72994118657|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|525.90263216466|-564.80151534113|-571.37140417136|545.37103615228|545.37103615228||545.37103615228|538.95118925774|538.59343856803|538.59343856803|538.59343856803|538.59343856803|533.37742767324|532.38581975984|532.38581975984|532.38581975984|532.38581975984
01023|940842|/equities/sage-therapeutic|R1000VALUE||||-9.0150289806459|-9.0514213015342|-9.1176907143884|-9.1397412541832|-9.1397412541832|-9.1525404986767|-9.2091888914536|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7735801472627|8.7450893470936|8.6889880044916|8.6760972190409||8.6603860511282|8.6306630769765|8.6306630769765|8.6306630769765|8.6306630769765|8.6306630769765|8.5715697782344|8.5559110130542|8.5437736473342|8.4734818098567||8.4616463049277|8.3157184768633|8.2369094081406|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.2817558415489|-7.3230621955744|-7.3654612941051||-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3699572795524|-7.5878524508624|-7.6527929647652|-7.6527929647652|-7.7817143713862|-7.8729827972949|-7.9221250583397|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.7053647943597|-7.7645601984633|-7.7645601984633|-7.7645601984633||-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-8.0978892375775|-8.4904324268575|7.7373119988908|7.7373119988908|7.7373119988908|7.7373119988908|7.7373119988908|7.61784682438|7.3423301397123|7.3248114782746|7.2075681640236|7.1420199819768|7.0516888243583|6.9901098035769|6.9901098035769|6.9256775934383|6.8760307187157|6.7458022115693|6.7458022115693|6.7458022115693|6.7458022115693|6.7458022115693|6.6760577245363|6.6760577245363|6.6760577245363|6.6760577245363|6.6760577245363|6.6760577245363|6.6760577245363|6.6760577245363|6.6760577245363|6.630027614092|6.630027614092|6.630027614092||6.630027614092|6.630027614092|6.630027614092|6.630027614092|6.630027614092|6.5258640559241|6.4859600367065|6.4245168200291|6.4245168200291|6.4245168200291|6.4245168200291|6.4245168200291|6.3852061213727|6.3852061213727|6.3406932718937|6.3406932718937|6.3406932718937|6.3406932718937|6.3406932718937||6.3406932718937|6.3406932718937|6.3406932718937|6.3406932718937|6.3406932718937|5.0797405155622||5.0797405155622|5.0797405155622|5.0797405155622|4.7636004986722|-6.1354275730551||-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551||-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551||-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.2851976583733|-6.6385530046107|-7.0278365933765|-7.1492630733239|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.6219163849891|-7.7374070965516|-8.0773969583232|-8.7959140488404|7.2772072415638|7.0937638924175|6.7719596939675|6.5021773264797|6.3578729421012|6.3578729421012|6.3120811283713|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.7111492599764|-7.7111492599764|-7.7318100361601|-7.9214557175919|-7.9810619889679|-8.0606244735125|-8.1806936454114|-8.3152126499732|-8.3152126499732|-8.3152126499732|-8.4657562540293|-8.4657562540293|-8.5975072435009|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.6461249880782|-8.6945832363755|-8.7867591504687|-8.971671118166|-9.3286565297466|-9.3907298239979|-9.4202016741246||-9.4202016741246|-9.4202016741246|-9.4202016741246|-9.641335397982|-9.883705516682|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951
01024|1172260|/equities/paysafe|R1000VALUE||-13.452320254029|-13.810355517799|-14.124839462102|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.280959229142|12.280959229142|12.011065964865||11.898129044823|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.440876424882||-13.673751288623|-13.751945846578|-13.826328826503|-13.848698537169|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512||-13.982003191512|-14.001108782602|-14.236265439802|-14.658072810497|-14.860636610815|-15.167833033694|-15.167833033694|-16.061703301682|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.777519436279||-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-17.882243866831|-18.12496049042|-18.12496049042|-18.12496049042|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.637564427501|-19.381183472878|-19.580758456396|-19.840287928236|-20.278097634461|-22.328981349028|-22.328981349028|-22.328981349028|-22.328981349028|-22.328981349028|-22.328981349028|-22.618256171773|-22.618256171773|-22.618256171773|-22.618256171773||-22.618256171773|-22.618256171773|-22.618256171773|-23.563618960458|20.301458823733|20.301458823733|19.057176576778|18.000474809193|17.660794389623|17.660794389623|17.660794389623|17.637827383564|17.012029951464|16.830033957573|-18.871352833201|-18.871352833201|-18.871352833201|-18.871352833201|-18.871352833201||-18.871352833201|-18.871352833201|-18.871352833201|-18.871352833201|-18.871352833201|-18.871352833201||-18.871352833201|-19.108068128634|-19.108068128634|-19.108068128634|-19.108068128634||-19.108068128634|-19.185837052717|-19.379417603164|-19.408426190149||-19.408426190149|-19.408426190149|-19.587696500102|-19.664663362811|-20.17156924176|-20.205077583788|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035||-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.852599661659|-20.852599661659|-20.900489004796|-21.307165949814|-21.620177420502|-22.694953345066|-23.912169773055|23.303699777443|23.220221729101|21.693302917283|21.265249464003|21.265249464003|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.124813016656|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.856740978039|20.670729469709|20.670729469709|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178||20.173415720178|19.879195491156|19.848978635653|19.848978635653|19.848978635653|19.401087254268|18.994208196779|18.816120628935|18.805021537978|18.805021537978|18.805021537978
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951||16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951||16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951||16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.071317448029|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142||-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-18.139083647921|16.167953355138|16.167953355138|16.167953355138|16.167953355138|16.167953355138|16.114947909585|15.804108216224|15.766245496932|15.766245496932|15.746136769179|15.746136769179|15.676818963028|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|14.786217954799|14.530797299461|14.248664282777|-16.323052796837|-16.323052796837|-16.323052796837|-16.501169850558|-16.71963371406|-17.16431431384||15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.66994147037|15.536595282419|15.536595282419|15.38696805325|15.38696805325|15.191631755198|-16.435107908005|-16.435107908005||-16.435107908005|-16.435107908005|-16.435107908005|-16.435107908005|-16.435107908005|-16.435107908005||-16.640675608046|-16.788805925986|-17.09648916768|15.849050069254|15.849050069254||15.849050069254|15.849050069254|15.849050069254|15.849050069254||15.849050069254|15.849050069254|15.849050069254|15.849050069254|15.849050069254|15.849050069254|15.849050069254|15.849050069254|15.849050069254|15.849050069254|15.810818609464|15.810818609464|15.810818609464|15.810818609464|15.810818609464|15.705353773157|15.654971914687|15.654971914687||15.654971914687|15.654971914687|15.654971914687|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.319648766941|15.19322069533|14.824192616765|14.824192616765|14.542713321386|13.915256881562|13.915256881562|13.915256881562|13.915256881562|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-15.013988184954|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.56290564897|13.56290564897|13.532950564251|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578||13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|12.912349931011|12.729555173725|12.665012000521|12.665012000521|12.665012000521|12.665012000521
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||21.075494085804|21.075494085804|21.02893590148|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168||-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168||-22.398494461168|-22.579716818188|-22.599129615729|-22.730699153415|-22.937443304583|-23.028825813448|-23.077662610762|-23.077662610762|-23.077662610762|-23.107681009232|-23.137816007563|-23.137816007563|-23.389954545439|-23.389954545439|-23.389954545439|-23.389954545439|-23.389954545439||-23.389954545439|-23.79939384189|-24.287660277848|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359||-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.915754981698|-25.212227816782|-25.223547203548|-25.223547203548|-25.223547203548|-25.223547203548|-25.223547203548|-25.223547203548|-25.508613938764|-25.550170439993|-25.550170439993|-25.550170439993|-25.550170439993|-25.550170439993|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.69021528583|-25.937528698766||-26.32114229503|-26.738897856769|-26.761624822679|-26.820383082565|-27.101970154639|-27.278611985176|-28.025680161548|26.563617043808|26.563617043808|26.563617043808|26.563617043808|26.563617043808|26.563617043808|26.563617043808|26.563617043808|26.276519675072|26.187521187261|-27.633545905306|-27.633545905306||-27.633545905306|-27.633545905306|-27.633545905306|-27.633545905306|-27.633545905306|-27.633545905306||-27.675519885784|-27.675519885784|-27.848910055961|-28.219344998296|-28.278603095694||-28.278603095694|-28.414115290822|-28.558052784051|-28.558052784051||-28.558052784051|-28.603391282918|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223||-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.857017882271|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.99581392694|-28.99581392694|-28.996461003892|-29.624956124217|-30.713284590941|-31.01920573259|-31.039086508371|-31.039086508371|-31.039086508371|-31.039086508371|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.256583414262|-31.676482317388|-32.146091802849|-32.655285802309|-32.655285802309|-32.655285802309|-32.655285802309|-32.655285802309|-32.814663686495|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|30.786618826834|30.415686631696|30.25354112574||30.168379295629|30.104310129265|29.74001332048|29.74001332048|29.523348074527|29.308720727067|29.234133874157|29.11014849475|28.771276546088|28.739613295227|28.521236791246
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.621428931764|23.407142918431|23.289939506281|23.289939506281|23.289939506281|23.289939506281|23.18760009229|23.18760009229|23.18760009229|23.123143942265|23.123143942265|23.123143942265|22.826826606756|22.514460625152|22.514460625152||22.514460625152|22.079122823587|21.721803764625|21.669225803264|21.616361422945|21.47012498159|21.201249305615|21.056942613267|20.860241967597|20.860241967597||20.860241967597|20.860241967597|20.860241967597|20.860241967597|20.860241967597|20.860241967597|20.571934892246|20.536039248119|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272||20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.420032208513|19.983120275152|18.731444491956|18.489137691495|17.966542396542|17.662268914113|17.499187563669|17.156042097687|16.754490956862|15.84999085488|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336||-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-20.242273205224|-20.242273205224|-20.242273205224|-20.242273205224|-20.901135623127|-21.443206455608|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.750436479781|-21.750436479781|-21.750436479781|-21.877392562807|-21.877392562807|-21.877392562807|-21.877392562807|-21.877392562807|-21.877392562807|-21.877392562807|-23.449880582956|-23.540700575673|-23.753279735605|-23.903643345347|-24.051825549328|21.427817755162|21.427817755162|21.427817755162|21.359797615938|21.030053292306||20.630861230492|20.630861230492|20.630861230492|20.630861230492|20.630861230492|20.630861230492|19.925956350565|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906||-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906|-21.230172266906||-21.684080245699|-21.957213273218|-21.957213273218|-21.957213273218|-21.959603890702||-21.959603890702|-21.959603890702|-22.079911943358|-22.079911943358||-22.079911943358|-22.079911943358|-22.137680420259|-22.339644521452|-22.906549129196|21.717759356512|21.717759356512|21.717759356512|21.717759356512|21.717759356512|21.717759356512|21.717759356512|21.717759356512|21.717759356512|21.015287118503|20.969208087467|20.896342531335|20.776575476474||20.758472873708|20.678330635755|20.678330635755|20.08981092741|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.643377728105|19.643377728105|19.484863434501|18.164848497916|18.084831638919|18.049545665566|18.049545665566|17.686438662017|17.455632146745|17.455632146745|17.418955119628|17.418955119628|17.418955119628|17.418955119628|17.418955119628|17.359950683932|17.152723999399|16.894136768334|16.635785733909|16.635785733909|16.482539878124|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.401236758472|16.401236758472|16.401236758472|16.401236758472|16.401236758472|16.366375112801|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-18.004138260633|-18.225708835159|-18.34646157575|16.732589447053|16.732589447053||16.732589447053|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225
01028|21032|/equities/lennar-corp-b|R1000VALUE||103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594||100.92502043594|100.92502043594|99.280018095051|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844||-109.60383461844|100.67932053453|100.67932053453|100.67932053453|100.67932053453|100.67932053453|100.03035821789|-106.89477234961|-106.89477234961|-106.89477234961|-106.89477234961|-106.89477234961|-106.89477234961|-108.30926124674|-108.30926124674|-108.30926124674|-108.30926124674||-108.30926124674|-108.31251008888|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315||-112.3142464304|-112.5430518945|-113.84472935593|-113.84472935593|-113.84472935593|-113.99073736184|-113.99073736184|-113.99073736184|-115.54185598858|-115.54185598858|-115.54185598858|-117.80128477423|-118.02624721695|-118.02624721695|-118.60336867786|-118.60336867786|-118.60336867786|-118.60336867786|-118.60336867786|-118.60336867786|-121.35179964368|-121.35179964368|-121.35179964368|-121.35179964368|-121.35179964368|-122.04097690919|-123.76216675343|-123.76216675343|-123.76216675343|-123.76216675343|-123.76216675343|-123.76216675343|-123.76216675343|-124.84323815838|-125.28054056715|-125.89273001365|-125.89273001365|-125.89273001365|-125.89273001365|-126.68157562181|-126.68157562181|-126.68157562181|-127.62651497033||-127.62651497033|-127.62651497033|-127.62651497033|-128.55350741048|-128.55350741048|-128.55350741048|-131.69892563974|-133.18052010668|-133.18052010668|-133.67724424084|-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119||-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119|-134.28053515119|-136.00041201559||-137.81823648841|-140.49137533407|-141.37126609696|-141.37126609696|-141.97531413494||-141.97531413494|-141.97531413494|-144.14090113572|-145.18127859888||-145.36114966932|-145.76682628596|-146.29369739916|-147.12022743652|-154.72914166395|-156.48348538019|-158.02949124326|-158.02949124326|-161.27004560883|-164.58280027636|-165.76700420654|-166.51278326551|-166.94364444459|-167.73627526721|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702||-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-173.06094241584|-173.06094241584|-173.06094241584|-173.06094241584|-176.91104333097|164.53207320718|164.53207320718|-175.26299792993|-175.26299792993|-175.26299792993|-175.26299792993|-175.26299792993|-175.26299792993|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|162.87916239155|162.57240950678|160.85306514208|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479||160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|158.04280721526|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725
01029|32367|/equities/adt-corp|R1000VALUE||8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.073567281454|8.073567281454|8.073567281454|8.073567281454||8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454||8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385||-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385||-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5652581980873|7.5086204002355|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1652733256553|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987|7.3246360055019|-7.840931480503|-7.840931480503|-7.840931480503|-7.8895896661878|-7.8895896661878|-7.8895896661878|-7.8895896661878||-7.8895896661878|-7.8895896661878|-7.8895896661878|7.3214968467093|7.3214968467093|7.3214968467093|7.3214968467093|7.3214968467093|7.3214968467093|7.3214968467093|7.3214968467093|7.3214968467093|7.1774965683991|7.1569408487804|7.1087729480009|7.0640035764091|6.9483370930743|6.9101523724741|6.9027249379893||6.8341387956165|-7.2686682433715|-7.2686682433715|-7.2686682433715|-7.2686682433715|-7.2686682433715||-7.2686682433715|-7.2686682433715|-7.2686682433715|-7.2686682433715|-7.2686682433715||-7.2686682433715|-7.2686682433715|-7.2686682433715|-7.2686682433715||-7.2686682433715|-7.2686682433715|-7.334775979974|-7.334775979974|-7.481417531943|-7.5574084599545|-7.5965650699459|-7.6495167835909|-7.794463036718|-7.7974968141268|-7.7974968141268|-7.9303633842149|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814||-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-8.0305674545072|7.275323090036|7.275323090036|7.275323090036|7.275323090036|7.050359047209|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.3119691307091|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.469370925755|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379||6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|-7.5622398613828
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||-94.094370639582|-96.505409651618|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797||90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.021416029496|88.833204709676|88.833204709676|88.833204709676|87.961840800871|87.703460247903||85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|83.993869341971|83.464974935784|83.464974935784|83.464974935784|83.464974935784|83.464974935784|83.464974935784|83.464974935784||83.464974935784|83.464974935784|83.464974935784|82.994420325242|81.811702830657|81.811702830657|80.927725270777|80.927725270777|79.996152776|79.996152776|79.346787233614|78.055340205589|76.688438003769|76.634927504052|76.209920398382|75.790519175693|74.71271115957|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774||-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-83.0678497785|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.632452093223|-87.605910074556|-89.709888842198|-91.915720577467|-91.915720577467|-91.915720577467|-91.915720577467|-91.915720577467|-91.915720577467|-91.915720577467|-95.276360215333|-95.936619111329|87.980255690281|87.980255690281|87.980255690281|87.980255690281|87.980255690281||87.980255690281|87.980255690281|87.61695331011|86.514150143458|86.514150143458|86.514150143458|83.519332356799|82.980323018451|82.980323018451|82.980323018451|82.980323018451|82.903695837016|82.054659701448|81.194619974672|80.296235382206|80.296235382206|80.296235382206|80.296235382206|80.296235382206||80.296235382206|80.296235382206|80.296235382206|80.296235382206|80.296235382206|80.296235382206||80.296235382206|80.296235382206|80.296235382206|80.296235382206|80.296235382206||80.296235382206|80.296235382206|80.296235382206|80.296235382206||79.797485697544|79.797485697544|79.797485697544|79.797485697544|79.797485697544|79.797485697544|79.797485697544|79.07448653019|79.07448653019|79.07448653019|79.07448653019|79.07448653019|79.07448653019|77.240821401682|76.574247934648|75.903560793216|75.903560793216|75.903560793216||75.232290228004|74.567542985407|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|71.483705954688|71.483705954688|71.483705954688|71.483705954688|71.483705954688|71.163004191868|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.185045045669|70.185045045669|69.571162959001|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552||-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552
01031|1006167|/equities/schneider-national-inc|R1000VALUE||-26.314644092273|-26.341270599046|-26.854468090975|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.517906200013|23.957674038765|23.688400887163|23.688400887163||23.688400887163|23.299612096848|22.921792617443|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252||22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.580428211554|22.502697194798|22.304942251557|22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.294473328676||22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.186387692074|22.186387692074|22.103832419654|22.103832419654|22.103832419654|21.986975122315|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379||-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-24.628080234919|-24.628080234919|-24.628080234919|-24.628080234919|-24.714811389086|-24.996986379943|-24.996986379943|-24.996986379943|-24.996986379943|-24.996986379943|-25.329983912929|-25.625538414301|-25.783317389723|-25.783317389723|-25.783317389723|-25.860352002511|-26.477891139332|-27.173323821297|-27.29305409707|-27.29305409707|-27.315337809339|-27.515375517491|-27.733194985526|-28.306506527963|-28.306506527963|-28.311396587229|-28.707862947094|-28.849083548709|-28.849083548709|-28.849083548709|-28.849083548709|-29.400648891842|-29.71127702121||-29.798918526747|-29.821021072708|-30.241689885813|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302|28.409927555302||28.409927555302|28.409927555302|-30.655800600015|-30.655800600015|-30.655800600015|-30.655800600015||-31.095334233137|-31.222942763571|-31.222942763571|-31.222942763571|-31.222942763571||-31.315855483349|-31.315855483349|-31.315855483349|-31.315855483349||-31.315855483349|-31.315855483349|-31.524839591246|-31.873710419582|-32.133567149823|-32.805629738376|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289|30.900075579289||30.789807267325|30.373673698789|30.069637587209|29.414875245249|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|28.640285160781|28.454204933115|27.103834119192|27.103834119192|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-29.009021140455|-29.050088483756|-29.050088483756|-29.230572502635|26.988137112367|26.988137112367|26.988137112367|26.988137112367|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.600857618576|26.435396595272|26.26821943949|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457||25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457
01032|20700|/equities/mercury-general-corp|R1000VALUE||65.830171232288|65.830171232288|65.830171232288|65.755328740085|64.75263344678|64.75263344678|64.443986267621|64.443986267621|63.652204030944|63.225191109212|63.225191109212|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531||62.528447386531|62.528447386531|62.528447386531|62.098829107051|60.96724267269|60.96724267269|60.96724267269|60.96724267269|60.645538270031|60.645538270031||60.645538270031|60.645538270031|60.645538270031|60.645538270031|60.645538270031|60.645538270031|60.229129724541|60.201113865747|60.201113865747|60.146229387983|60.146229387983|60.146229387983|60.001924119244|59.229633527607|57.820150381559|56.374828662754|56.374828662754||56.374828662754|56.374828662754|56.374828662754|56.374828662754|56.200764099921|56.200764099921|56.200764099921|55.038164111525|55.038164111525|54.400747904678|53.409591546159|53.409591546159|53.409591546159|53.409591546159|52.049824889613|51.332582668146|50.050646256165|50.044597706624|50.044597706624|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717||-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-57.71902984932|51.931696437622|51.931696437622|51.931696437622|51.931696437622|51.931696437622|51.931696437622|51.790773946736|51.571758453759|51.571758453759|51.571758453759|51.571758453759|51.571758453759|51.571758453759|51.571758453759|49.914177568657|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045||-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045||-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-59.446122813295||-67.46347011468|-70.019083700149|-70.895381408233|-71.003481817796|-71.933254825356||-72.163438316337|-72.163438316337|-73.393819062965|-74.086085903979||-74.086085903979|-74.086085903979|-74.31898838981|-75.540408208459|-75.852396517428|-77.6887187223|-78.480092286677|-78.480092286677|-78.480092286677|-78.559055804777|-79.144578827275|-81.481750793869|74.375140511631|74.375140511631|74.375140511631|74.375140511631|74.375140511631|74.375140511631||73.795711662636|72.572960909059|72.291922101103|70.915472782014|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|67.640938184765|67.12770928068|66.541898183502|-72.692566165613|-72.692566165613|-73.268963135268|67.094028086101|67.094028086101|63.368494757207|63.368494757207|62.803646126364|62.803646126364|62.803646126364|62.803646126364|62.803646126364|62.803646126364|62.803646126364|61.661881807749|60.859392991005|59.819015147883|59.727235611499|59.287047961797|59.287047961797|59.287047961797|59.287047961797|59.287047961797|58.342237843356|58.342237843356|58.342237843356|58.342237843356|58.342237843356|58.342237843356|58.342237843356|57.165541319143|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.837634852062|-64.194594280069|-66.13504991724|-66.800389080069|60.939713412336|60.939713412336|60.939713412336|60.939713412336||60.939713412336|60.789404690058|59.162115321988|58.651277937558|58.651277937558|57.63253192335|56.617255310545|56.012507655366|55.833036454793|55.833036454793|55.596043698295
01033|20805|/equities/cna-financial-corp|R1000VALUE||-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.908602788695|-46.079261989073|-46.079261989073|-46.477511956379|-47.072792240961|-47.382692788416|-47.382692788416||-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416||-47.382692788416|-47.513177313599|-48.162222489386|-48.162222489386|-48.162222489386|-48.162222489386|-48.563022835022|-48.966971325616|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018||-49.066087153018|-49.502874800961|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229||-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-51.835361284983|48.34248064933|48.34248064933|48.34248064933|48.095531003684|48.095531003684|48.018695532183|47.740960954406|47.003292161864|46.779774279809|46.779774279809|46.779774279809|46.606017165978|46.606017165978|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|45.590750764739|45.449632934875|45.422882202901|45.422882202901|45.329799424006|45.329799424006|45.329799424006|45.329799424006|45.329799424006||45.329799424006|45.329799424006|45.329799424006|45.329799424006|45.329799424006|45.20108930753|45.20108930753|45.20108930753|45.20108930753|45.20108930753|45.20108930753|45.20108930753|45.20108930753|45.20108930753|45.20108930753|44.765953121718|44.765953121718|44.765953121718|44.765953121718||44.505539640383|43.995803974951|-46.726970632265|-46.726970632265|-46.726970632265|-47.06925959873||-47.543920891018|-47.636939146486|-47.869809789092|-48.06334393702|-48.06334393702||-48.06334393702|-48.06334393702|-48.06334393702|-48.06334393702||-48.06334393702|-48.06334393702|-48.06334393702|-48.06334393702|-48.145058877844|-48.580845788208|-48.773464679668|-48.773464679668|-48.773464679668|-48.773464679668|-49.063861740905|46.418859601078|46.418859601078|46.418859601078|46.181199073152|46.181199073152|46.181199073152|46.181199073152||46.16091495019|45.747117424966|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.793649334322|-47.841130197722|-48.365313146598|-48.705230074996|46.367532503888|46.367532503888|46.367532503888|46.367532503888|46.367532503888|46.367532503888|46.367532503888|46.367532503888|46.367532503888|46.200325820495|45.547387703314|-47.71998460083|-47.71998460083|-47.71998460083|-47.71998460083|-47.71998460083|-47.71998460083|-48.088400705973|-48.416204090825|-48.467345153746|-49.041972925547|-49.041972925547|-49.041972925547|-49.276348634859|-49.276348634859|-49.396282562835|-49.759398441559|-49.759398441559|-49.759398441559|-50.206033423403|-50.206033423403|-50.206033423403|-50.206033423403|-50.206033423403|-50.206033423403|-50.701973706328|47.648253155283|47.648253155283|47.648253155283|47.648253155283|47.648253155283|47.648253155283||47.504760848739|47.501224636212|47.446664941725|47.062636415624|46.885374961587|46.169707971913|45.402774287708|45.30260452401|45.30260452401|45.162580533947|44.972923777018
01034|1177768|/equities/sylvamo|R1000VALUE||-49.33268683972|-50.317984300875|-51.472204744841|-52.125781973231|-52.80003670413|-52.976493677695|-52.976493677695|-52.976493677695|-52.976493677695|-53.104435003686|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366||-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366||-54.506480835603|-55.39750083147|-55.569013397616|-55.569013397616|-56.422175717268|-57.348618109925|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-59.299036351068|-60.297456073655|-60.297456073655|-60.297456073655||-60.297456073655|-61.930507977686|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-65.156320602146|-65.156320602146|-65.160356555214|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064||-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.995234208963|-71.995234208963|-71.995234208963|-71.995234208963|-71.995234208963|-71.995234208963|-73.08340727501|-73.08340727501|-73.08340727501|-74.540457054563|-75.240513293269|-75.240513293269|-75.240513293269|-76.004791858792|-76.004791858792|-76.004791858792|-76.004791858792|-76.004791858792|-76.004791858792|-76.744496481286|-77.463881961357|-78.627653031847|-78.627653031847||-78.627653031847|-78.627653031847|-78.627653031847|-82.313224268513|-82.930524455791|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926||-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926|-83.20349497926||-84.205549400513|-85.551995349664|-86.835501287131|-86.835501287131|-86.835501287131||-86.835501287131|-86.835501287131|-88.650001735321|-89.125988531056||-89.125988531056|-89.125988531056|-89.125988531056|-89.505985842747|-92.821480020994|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341|84.997698146341||84.997698146341|84.997698146341|84.997698146341|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-95.515144511602|-99.235945989182|89.176103696238|87.191228770559|86.644694751441|86.542718933621|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.051223066887|79.787473973787|78.449970149504|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|76.505452801762|76.505452801762|76.505452801762|76.38027986722|76.38027986722|76.008648281151|74.573771561576|73.089192166806|72.826326545611|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539||72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|71.259352691504|70.006783599691|69.349070257061|69.349070257061|69.349070257061|69.09002371643
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE||14.047182061467|14.047182061467|14.027790497732|14.027790497732|14.027790497732|13.901711674743|13.879679543236|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.781467360567|13.491074529303|13.298138741004|-14.404734496496||-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496||13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256||13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.444317899955|12.795908754415|12.663232027764|12.573543233955|12.573543233955|12.573543233955|12.573543233955|12.011159017443|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422||-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.697351004724|-13.725111619239|-14.336235090102|-14.892894222038|-14.892894222038|-14.892894222038|-14.99321593366|-15.164684179998|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814||-15.187101801814|-15.187101801814|-15.187101801814|-15.209171870831|-15.209171870831|-15.457580431631|-15.457580431631|-15.457580431631|-15.457580431631|-15.619533971869|14.378532553179|14.378532553179|-15.2456733018|-15.2456733018|-15.2456733018|-15.2456733018|-15.2456733018|-15.2456733018|-15.2456733018||-15.2456733018|-15.2456733018|-15.2456733018|-15.2456733018|-15.2456733018|-15.358525517897||-15.612856073861|-15.879784711736|-16.002538505018|-16.183931949867|-16.351035254016||-16.355038740916|-16.388932707887|15.302899420539|15.302899420539||15.302899420539|15.302899420539|15.302899420539|15.302899420539|15.302899420539|15.302899420539|15.302899420539|15.302899420539|15.302899420539|15.236939449941|15.236939449941|15.236939449941|15.236939449941|15.236939449941|15.236939449941|15.236939449941|15.236939449941|15.236939449941||15.236939449941|15.236939449941|15.236939449941|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|14.971473281593|14.736080824237|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.320350335892|14.19177815523|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|13.945088915122|13.58570998665|13.58570998665|13.58570998665|13.58570998665|13.58570998665|13.58570998665|-14.80698775197|-14.80698775197|-14.80698775197|-14.80698775197|-15.019430837641|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167||13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.50721906742|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331
01037|17336|/equities/tfs-financial-corp|R1000VALUE||-13.268482147811|-13.268482147811|-13.268482147811|-13.287327079565|-13.287327079565|-13.318252436089|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.695670994064||12.695670994064|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677||-13.271514645677|-13.275849332922|-13.438721010545|-13.467746016559|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265||12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.571690259781|12.571690259781|12.551323027971|12.512374448632|12.512374448632|12.410693380408|12.05021489679|12.029431850076|12.029431850076|11.904646006293|11.803387366041|11.803387366041|11.746985817733|11.433595658213|-12.452988882673||-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.938876491798|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.991318938754|-13.164521479631|-13.379966608324|-13.379966608324|-13.379966608324|-13.687185516664|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677||12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.853744861677|12.745828228079|12.667031320028|12.529201754919|12.496335039526|12.193960904626|12.193960904626|12.193960904626|12.143845875559|-12.923951157855|-12.923951157855|-12.923951157855|-12.923951157855||-12.923951157855|-12.923951157855|-12.923951157855|-12.923951157855|-12.923951157855|-12.990501678571||-13.209041053041|-13.277188963992|-13.277188963992|-13.277188963992|-13.333647770623||-13.333647770623|-13.333647770623|-13.485719887128|-13.533021838257||-13.548079816047|-13.574255669055|-13.61911737912|-13.704908132476|-13.872892273712|-14.058390636077|-14.058390636077|-14.058390636077|-14.232655916866|-14.404966452071|-14.404966452071|-14.404966452071|-14.432156989253|-14.485530055537|-14.536144323894|-14.640716309623|13.803660868444|13.803660868444||13.803660868444|13.803660868444|13.803660868444|13.542123316436|13.540783637534|13.540783637534|13.540783637534|13.540783637534|13.540783637534|13.540783637534|13.51911512323|13.317826847331|13.317826847331|13.090835382045|13.090835382045|12.877945212856|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.565577068298|-13.198245776654|-13.198245776654|-13.198245776654|-13.198245776654|-13.219161789682|-13.252402033041|-13.326002665835|-13.345435915265|-13.345435915265|-13.37451761064|-13.536964128383|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.660229717756|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608||-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608
01038|24426|/equities/seaboard-corp|R1000VALUE||2960.3781663328|2960.3781663328|2948.3608179523|2923.1641602465|2906.233479918|2896.8236848789|2896.8236848789|2863.1496482379|2846.9759056587|2846.9759056587|2846.9759056587|2834.2220756234|2798.9700037308|2792.3233331384|2781.7631083265|2766.2345626371|2760.2021534727|2721.3519460416|2721.3519460416|2721.3519460416||2721.3519460416|2696.5406955106|2696.5406955106|2696.5406955106|2696.5406955106|2696.5406955106|2679.9784583365|2669.1889147532|2623.1516370521|2581.3545614598||2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2546.0653143875|2546.0653143875|2546.0653143875|2506.4958571319|2500.3209176466|2468.4480736437|2457.6850883368|-2652.227275134||-2652.227275134|-2652.227275134|-2652.227275134|-2657.8428062756|-2657.8428062756|-2669.1991060398|-2677.1524355303|-2699.3965999165|-2700.0073847813|-2716.0892600001|-2727.6591549914|-2733.6074215616|-2743.5627980459|-2778.1936769738|-2816.1968725273|-2823.1502409709|-2823.1502409709|-2823.1502409709|-2823.1502409709|-2823.2903881881|-2826.9531683755|-2826.9531683755|-2826.9531683755|-2827.3872552263|-2843.8676886412||-2861.6188429563|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2920.8192350995|-2958.9841001973|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2646.4202246426|2642.0809706315||2524.7971613788|2447.4635614712|2422.2066237484|2417.804695875|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281||-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281||-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281|-2591.029959281||-2591.029959281|-2591.029959281|-2619.2430320137|-2653.5551087574||-2653.5551087574|-2653.5551087574|-2653.5551087574|-2653.5551087574|-2713.2953085586|-2736.0953732248|-2760.3786888913|-2772.7905121825|-2772.7905121825|-2775.3324074459|-2775.3324074459|-2775.3324074459|-2775.3324074459|-2775.3324074459|-2775.3324074459|-2808.6287003305|-2828.8347592648|-2854.6972721215||-2859.849901424|-2861.7890072246|-2899.7493636044|-2899.7493636044|-2907.2603076544|-2907.2603076544|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2914.9966609818|-2919.269899568|-2919.269899568|-2919.269899568|-2919.269899568|-2919.269899568|-2965.7209902969|-3030.2000125478|-3082.104451876|-3115.6827487208|-3153.6919321724|-3167.9354801915|-3172.6982223482|-3186.086131528|-3186.086131528|-3211.0913071665|-3211.1872438547|-3211.1872438547|-3211.1872438547|-3245.6361764401|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|2993.4762941328|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108||-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||7.7444648230387|7.7444648230387|7.7444648230387|7.7444648230387|7.7057939066173|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.5640786926679|7.5626282683042||7.5626282683042|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.3619393983142||7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.7051782937597|7.632698254646|7.5335534997132|7.4883925591736|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964||7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.3930613043511|7.3722902936631|7.2217115740968|7.0444016303169|6.8771004634565|6.8771004634565|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305||-7.4460355719136|-7.5656505381848|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.814379344341|-7.8393105510836|-8.0162282535085|-8.0162282535085|-8.0162282535085|-8.0369202636622|-8.2031732605003|-8.2031732605003|-8.2393590925029|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.4543653597306|-8.6004057846545|-8.6317645177809|-8.6317645177809|-8.6317645177809|-8.6317645177809|-9.2697603819069|9.5384214807853|9.5384214807853|9.5384214807853|9.5103230095332|9.5103230095332|9.4996918678753|9.4852948242712|9.4852948242712|9.4852948242712||9.4852948242712|9.4852948242712|9.3969937490411|9.3488878328477|9.2734530324047|9.2351549713789|9.2351549713789|9.2351549713789|9.145586396468|9.145586396468|9.145586396468|9.145586396468|-9.7669469528934|-9.7669469528934|-9.7669469528934|-9.7669469528934|-9.7669469528934|-9.7669469528934|-9.7669469528934||-9.7669469528934|-9.7669469528934|-9.7669469528934|-9.7669469528934|-9.7669469528934|-9.9199408086959||-9.9343267906791|-9.9343267906791|-9.9343267906791|-9.9343267906791|-9.9568613342305||-9.9568613342305|-9.9568613342305|-10.11040118578|-10.21766830421||-10.244631194809|-10.254034942763|-10.449316707338|-10.505796767038|-10.648662462016|-10.78184746612|-10.838997404982|-10.876608152312|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778||-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-11.021423520893|-11.306581963268|-11.608424280713|-11.827694043661|-12.063541570741|-12.063541570741|-12.283657302942|-12.531007809205|-12.965469094246|-12.965469094246|-12.965469094246|-12.965469094246|-12.965469094246|-12.999409379925|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.34758229271|12.245835940213|12.22399708856|12.22399708856|12.22399708856|12.22399708856|12.22399708856|-12.913856691361|-12.913856691361|-12.913856691361|-12.913856691361|-12.913856691361|-12.913856691361|-13.119285153283|-13.185872023783|-13.300691438474|-13.397157060612|-13.461285709792|-13.484206013607||-13.490394601302|-13.490394601302|-13.490394601302|-13.490394601302|-13.490394601302|-13.490394601302|-13.554932140367|-13.554932140367|-13.592702626141|-13.712169381151|-13.719909796195
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|18.303343548233|18.303343548233|18.303343548233|18.292604408722|18.277103565922|18.277103565922|18.253447690265|18.223830928026|18.215923562776|18.198248509049|18.185276379717|18.175863017123|18.159848042639|18.119831849372|18.089257877442|18.077508150839|18.048621057695|18.035690598163|18.032988553216|18.01443206488|17.988814583739|17.986560492997|17.986560492997|17.967543655566|17.967543655566|17.894005582573|17.894005582573|17.863894778095|17.821827497308|17.820363563768|17.795680304889|17.731868077786|17.71874184241|17.666657496714||17.597675801674|17.527973494441|17.416465615968|17.416465615968|17.416465615968|17.416465615968|14.098294999577|14.085327972281|13.980442632991|13.980442632991|13.980442632991|13.980442632991|13.821324575563|13.742027270154|-14.652129623015|-14.652129623015|-14.652129623015|-14.652129623015|-14.652129623015||-14.652129623015|-14.652129623015|-14.652129623015|-14.652129623015|-14.652129623015|13.732432922761||13.732432922761|13.732432922761|13.732432922761|13.732432922761|13.732432922761||13.732432922761|13.732432922761|13.732432922761|13.732432922761||13.732432922761|13.732432922761|13.732432922761|13.732432922761|13.732432922761|13.732432922761|13.732432922761|13.647386909317|13.647386909317|13.534315544331|13.534315544331|13.534315544331|13.534315544331|13.534315544331|13.064239614499|12.801887532309|12.801887532309|12.801887532309||12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.289507888241|-13.165602585155|-13.165602585155|-13.165602585155|-13.165602585155|-13.165602585155|-13.32872464533|-13.331453273266|-13.331453273266|-13.331453273266|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.433139680261|12.416821504561|12.292635415359|12.171872799445|12.145408035838|12.145408035838|12.145408035838|12.145408035838|12.145408035838|12.116114116594|12.116114116594|12.116114116594|12.116114116594|12.116114116594|12.069570833759|12.062856469239|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444||11.975979563444|11.920811437732|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.82328617285
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||-21.188520667726|-21.188520667726|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.318844935367|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395||-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395||-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.172819105018|-23.172819105018|-23.172819105018|-23.190075516245|-23.190075516245|-23.225639157319|-23.3162660652|-23.367518430904|-23.458352837249|-23.494280904845|-23.495369688152|-23.495369688152|-23.495369688152||-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152||-23.495369688152|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.050990828005|22.050990828005|22.050990828005|22.050990828005|22.016772967938|21.957281570041|21.927534929474|21.87942475002|21.87942475002|21.829951846752|21.829951846752|21.829951846752|21.829951846752|21.829951846752|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137|21.818395560137||21.740039835141|-23.177847020046|-23.177847020046|-23.177847020046|-23.177847020046|-23.252053384666|-23.366770352131|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765||-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765||-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765||-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765||-23.37934315765|-23.37934315765|-23.37934315765|-23.37934315765|-23.642603377105|-23.750670834384|22.142998120486|22.142998120486|22.142998120486|22.142998120486|22.142998120486|22.108886715769|22.104875561263|21.779305136497|21.712943327053|21.712943327053|21.712943327053|21.712943327053||21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.614937848099|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.374351087579|-22.374351087579|-22.374351087579|-22.481967784043|-22.529157110051|-22.529157110051|-22.656119541861|-22.656119541861|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.715550090664|-22.801122785342|-22.801122785342|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-23.04499417554|-23.048943181228|-23.048943181228|-23.186603488073|-23.256225945271|-23.457750931622|-23.539168719055|21.940191046631|21.940191046631|21.940191046631||21.940191046631|21.940191046631|21.940191046631|21.940191046631|21.940191046631|21.824433397624|21.506593359149|21.317962987434|21.317962987434|21.317962987434|21.317962987434
01044|1168782|/equities/gores-holdings-v|R1000VALUE||-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.736183050587|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.3550605856365|4.2847893859486|4.223377084902||4.1557189625404|4.0585988541335|4.0224875895944|3.9855830754391|3.9855830754391|3.9855830754391|3.9212033313239|3.876337108979|3.8202029719724|3.8202029719724||3.8202029719724|3.8202029719724|3.8202029719724|3.7946076110251|3.7946076110251|3.7946076110251|3.7946076110251|3.7206748542131|3.6374887158408|3.5982541563262|3.5952823561816|3.5620711075955|3.5620711075955|3.5620711075955|3.5462400634745|3.5174501782256|3.5174501782256||3.5174501782256|3.5174501782256|3.5174501782256|3.5174501782256|3.4464113718489|3.4443467420266|3.4443467420266|3.4443467420266|3.4443467420266|3.3451074408078|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2417986933294|3.2066762650347|3.1792069899083|2.7635633666251|-3.0135689588276|-3.0135689588276|-3.0135689588276||-3.043109816765|-3.043109816765|-3.0489114703262|-3.0489114703262|-3.0489114703262|-3.0489114703262|-3.0489114703262|-3.0742734113255|-3.0742734113255|2.7628346515728|2.7628346515728|2.7628346515728|2.7542607070156|2.7416784897058|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.5700361704181|-2.8081445205461|-2.8081445205461|-2.8081445205461|-2.8081445205461|-2.8081445205461|-2.8081445205461||-2.8081445205461|-2.8081445205461|-2.8081445205461|-2.8081445205461|-2.8081445205461|-2.8081445205461|-2.9007161975184|-2.9352669701506|-2.9352669701506|-2.9600189113539|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454||-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454|-3.0049325105454||-3.0182583593555|-3.1336204369011|-3.2520005152478|-3.2520005152478|-3.2749875539284||-3.2749875539284|-3.2749875539284|-3.2749875539284|-3.2749875539284||-3.3291528747855|-3.3505013232121|-3.3505013232121|-3.3505013232121|-3.4158348512528|-3.4287053028607|-3.4868948371172|-3.5168275337484|-3.5353639634744|-3.6659599843175|-3.7510666386453|-3.7698407588367|-3.7934451961919|-3.8510503133584|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125||-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9351061656967|-3.9746513316913|-4.0401681606288|-4.0501868663359|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0614694018465|-4.0760771322363|-4.1283644923448|-4.1283644923448|-4.1283644923448|-4.1283644923448|-4.2437382681369|3.8835947740226|3.8835947740226|3.8698701785118|3.8698701785118|3.8309669148161|3.770518847222|3.6761341824881|3.6761341824881|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4841164959389|3.4841164959389|3.4645739808036|3.4164710458068|3.3996899984443|3.3939643701686|3.3939643701686|3.3939643701686|3.3464991968814|3.3464991968814|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766||3.3241926042766|3.3241926042766|3.310214065681|3.2966267391157|3.2790297980785|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384
01045|6414|/equities/crocs|R2000GROWTH||-106.74347624297|99.332011609335|99.332011609335|99.332011609335|99.332011609335|99.332011609335|99.332011609335|98.614191484738|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228||96.60631681228|95.836308078089|95.836308078089|-105.95575419742|-105.95575419742|-105.95575419742|-105.95575419742|-105.95575419742|-105.95575419742|-108.89861818241||-110.23262899107|-110.24699261739|-110.24699261739|-110.24699261739|-110.48833798019|-110.48833798019|-110.48833798019|-110.48833798019|-110.48833798019|-110.48833798019|-111.2292610655|-111.92862579666|-112.08069687245|-112.99438349801|-117.55875891665|106.15138123862|106.15138123862||106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.07486421126|104.74428983815|97.216175568182|93.601863556525|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715||-109.56715917436|-110.15961657462|-112.50124201175|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|99.467843644066|99.467843644066|99.467843644066|99.467843644066|99.467843644066|99.467843644066|99.467843644066|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706||96.661801879706|95.992590976095|-99.61982401175|-100.45730143965|-102.93366931744|-105.12319992723|-107.55655859358|-107.55655859358|-108.72283933832|-109.65343473437|-112.0272381086|-112.0272381086|-112.0272381086|-112.0272381086|-112.0272381086|-112.0272381086|-112.0272381086|-112.0272381086|-112.0272381086||-112.0272381086|-113.8767094368|103.65712277282|103.65712277282|103.65712277282|103.65712277282||103.65712277282|103.65712277282|103.65712277282|103.65712277282|103.65712277282||103.65712277282|103.65712277282|103.65712277282|103.65712277282||103.65712277282|103.65712277282|103.65712277282|103.65712277282|103.65712277282|103.65712277282|103.65712277282|103.65712277282|103.65712277282|103.22291137762|101.76402926628|101.76402926628|101.76402926628|101.76402926628|101.76402926628|98.479940575404|96.967157330826|-109.07727904273||-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-111.77069701036|-112.9826808382|-113.80242320442|-115.47067903066|-115.47067903066|-115.47067903066|-118.84520078792|-120.50689152759|-121.29531424886|-123.33759375023|-124.66232501585|-127.07869732732|-129.92744035582|-134.04160573593|-144.00099085867|-144.00099085867|-144.00099085867|-145.60082900855|-147.64480726291|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|130.62462412634|130.62462412634|126.22368740421|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-142.14346304137|-144.11107582735|-147.95841327958|130.17203371163|130.17203371163|130.17203371163||130.17203371163|129.90263846824|129.90263846824|129.90263846824|129.90263846824|129.90263846824|127.85237909367|125.10429749015|123.34426249402|123.34426249402|121.00306764065
01046|17404|/equities/tetra-tech|R2000GROWTH||-38.921855653254|36.470459383301|36.470459383301|36.470459383301|36.470459383301|36.470459383301|36.470459383301|36.359124309014|36.108192159281|36.078817981684|36.078817981684|35.523963974807|34.869307281173|34.869307281173|34.697288250037|34.613337507808|34.613337507808|34.613337507808|34.613337507808|34.613337507808||34.613337507808|33.981206036236|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337||33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.580094619011|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.123581757765||33.123581757765|33.123581757765|32.963425599449|32.871860251286|32.494122438087|32.494122438087|32.494122438087|32.494122438087|32.494122438087|32.494122438087|32.024579503419|31.391476819121|28.736989862305|28.736989862305|28.736989862305|28.736989862305|28.461377336562|28.43762667628|28.43762667628|28.365140522541|28.352656140395|28.214063077578|-31.274819774609|-31.274819774609|-31.274819774609||-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.553689130127|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.633686531834|-31.633686531834|-31.633686531834|-31.633686531834|-31.633686531834|-31.666544899599|-31.666544899599|-31.666544899599|-32.351994286264|-32.547770988372|-33.049723599751|-33.049723599751|-33.049723599751|-33.049723599751|-33.749693206504|-33.961880263967|-34.659389907542||-34.659389907542|-35.342377484312|-36.115420779112|-36.974354700383|-37.694281423684|-37.825869282745|-38.616523646273|-39.114030485922|-39.114030485922|-39.114030485922|-39.114030485922|-39.114030485922|-41.576700455143|-41.982221881786|-41.982221881786|-42.025802073919|-43.749782175977|39.933876441886|39.933876441886||39.933876441886|39.46869494365|-42.046482317216|-42.046482317216|-42.046482317216|-42.046482317216||-42.046482317216|-42.046482317216|-42.419979564092|-42.435605281261|-42.435605281261||-42.435605281261|-42.435605281261|-42.687000802388|-42.687000802388||-42.687000802388|-43.010556277556|-43.61150853824|-44.131341062116|-44.513446673109|-44.513446673109|-44.817523860581|-44.817523860581|-45.081548390914|-45.081548390914|-45.081548390914|-45.081548390914|-45.081548390914|-45.081548390914|-45.081548390914|-45.081548390914|-45.081548390914|-45.587278032887||-45.607548896125|-45.607548896125|-45.607548896125|-45.607548896125|-45.607548896125|-45.935608748651|-46.304566361348|-46.366213288622|-46.366213288622|-48.23245903156|-50.66868234995|-50.66868234995|-50.66868234995|-50.66868234995|-50.66868234995|-50.66868234995|47.318656924919|47.318656924919|47.318656924919|47.318656924919|47.318656924919|46.679617143953|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|45.865629250899|45.102505214893|45.099729228773|44.846844859431|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235||44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.382610761112|44.087566864695|43.60507404827|43.440184408017|42.996873225976|42.541027641085
01047|16544|/equities/lattice-semiconductor|R2000GROWTH||48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|47.199073301311|46.389769539299|46.020701825695||46.020701825695|44.951445470713|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453||-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.907109155476|-53.492342302336|-53.735574934236|-53.735574934236||-53.735574934236|-54.935636967809|-55.881265713541|47.431940400143|47.431940400143|47.431940400143|47.431940400143|47.431940400143|47.431940400143|46.59884467339|43.984879089392|43.984879089392|43.984879089392|43.984879089392|43.984879089392|42.475421880127|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359||-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-51.945878055703|-55.555418468196|-60.516574515986|-60.703693643861|-61.758826855877|-65.577030424784|-67.326142263092|-68.289461699354|-68.289461699354|-68.289461699354|-68.289461699354|-68.729049378283|-68.729049378283|-68.729049378283|-68.729049378283|-68.729049378283|-68.729049378283|-69.398943880804|-69.833775179924|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|59.678990515055|58.576650787263||55.563504723343|54.459447997182|52.736960332297|-60.784568012616|-60.784568012616|-60.784568012616|-61.555127424542|-61.555127424542|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947||-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.563692464947|-61.774928281482||-61.774928281482|-62.515891198999|-62.515891198999|-62.515891198999|-63.42307464799||56.092254586361|56.092254586361|56.092254586361|56.092254586361||56.092254586361|56.092254586361|56.092254586361|56.092254586361|56.092254586361|56.092254586361|55.694945753531|55.694945753531|55.400217520877|55.05913129083|54.029296230284|54.029296230284|53.008224003229|53.008224003229|53.008224003229|51.206046732171|50.862831389356|50.724811222209||49.60338512486|49.60338512486|49.60338512486|-55.236417129247|-55.236417129247|-55.236417129247|-55.236417129247|-55.820262365924|-55.820262365924|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|48.71436668541|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|47.384024796011|47.384024796011|47.384024796011|47.384024796011|47.384024796011|47.384024796011|45.428426323999|45.428426323999|42.213250860759|-48.450201200293|-48.450201200293|-48.450201200293|-48.450201200293|-48.601453161591|-48.601453161591|-49.819390986091|-50.227151788745|-51.734033705431||-53.061075883907|-53.061075883907|-53.061075883907|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||13.799384463791|13.799384463791|13.799384463791|13.799384463791|13.6665828636|13.552690803601|13.552690803601|13.550211972212|13.469544603765|13.469544603765|13.159494031734|13.116150074804|13.116150074804|13.116150074804|13.116150074804|13.116150074804|13.116150074804|13.116150074804|12.977666993499|-14.721376649216||-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-15.07575161333||-15.215556964555|-15.463217252172|-15.463217252172|-15.651868919175|-16.214354254185|-16.632338128023|-16.995097833135|-17.473719496703|-17.597465933667|-17.750795564504|-19.10699548705|16.502782292018|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011||16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.17708380091|15.910647205377|15.205720375935|15.12024524362|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696||-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-17.06043028094|-17.06043028094|-17.06043028094|-17.06043028094|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.686599281899|-17.686599281899|-21.031777730112|-21.450585858165|-21.893428608376|-22.210700125114|-22.210700125114|-22.700955067095|-22.780506939819|-23.417599507235|-23.417599507235|-23.458999232078|19.421327487165|19.421327487165|19.421327487165|19.421327487165|19.421327487165||19.421327487165|19.07688748247|19.07688748247|19.07688748247|19.07688748247|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835||-22.526287440835|-22.526287440835|-22.526287440835|-22.526287440835|-22.562262831329|-22.972792318793||-23.80699250801|-24.286532625843|-24.286532625843|-24.286532625843|-24.323370122566||-24.746522744115|-25.405580661491|-26.540224094552|-26.540224094552||-26.540224094552|-26.793293338531|-26.849725146552|-28.304416651483|22.445998339306|22.445998339306|21.302748314154|20.782215873327|20.782215873327|20.782215873327|20.782215873327|20.548573802937|18.320081948162|14.314807538762|14.314807538762|14.314807538762|14.314807538762|14.314807538762||14.314807538762|14.314807538762|14.314807538762|13.666175026114|13.370896724942|13.370896724942|13.370896724942|13.370896724942|13.370896724942|13.370896724942|13.370896724942|12.969052107338|12.900657900178|12.64427929553|12.64427929553|12.41134951548|11.383021968782|11.193646911098|11.193646911098|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.758942444139|-12.861325404173|-13.05841678726|-13.28879630949|-13.309496274545|-13.33327358625|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.764956268957|-14.110617692157|-14.110617692157|-14.110617692157|-14.557124034894||-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||-13.947045295043|-14.554494717169|11.840078399693|11.840078399693|11.840078399693|11.840078399693|11.840078399693|11.840078399693|10.830364913979|10.584849537787|10.02684422486|9.9082266065033|9.8971426419028|9.8971426419028|9.8971426419028|9.8971426419028|9.8971426419028|9.5971527553939|8.7044200872208|8.606517382466||8.606517382466|8.3377972929601|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736||7.9121528314736|7.9121528314736|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.6849765109387|7.7168594678941|7.5106766312987||7.3953585199395|7.3953585199395|7.3953585199395|7.3953585199395|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|6.7795892485671|6.6743678018461|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479||-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.7420134397884|-8.9476078758705|-8.9476078758705|-8.9476078758705|-9.5376195388887|-10.237355227587|-10.367061132984|-10.690900796869|-11.163605801824|-11.163605801824|-11.163605801824|-11.438450831576|-11.661617352348|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-12.623025588509|10.050669329612|10.050669329612|10.050669329612|10.050669329612|10.050669329612|10.050669329612|10.050669329612|9.7607437695053|9.2663825976613||-11.275351064882|-11.275351064882|-11.275351064882|-11.299501120471|-11.70169002321|-11.70169002321|-11.70169002321|-11.70169002321|-11.70169002321|-11.757718766612|-11.757718766612|-11.757718766612|-11.757718766612|-11.757718766612|-11.757718766612|-11.757718766612|-11.757718766612|-11.757718766612|-11.757718766612||-11.757718766612|-11.960843312389|-12.394112463523|-12.394112463523|-12.394112463523|-13.245681201671||-13.704070290675|-13.704070290675|-13.704070290675|-13.704070290675|-13.704070290675||-13.704070290675|-13.804523265748|-14.208669665896|-14.208669665896||-14.356300092895|-14.631322146742|-14.676681926329|-14.676681926329|-15.357424288413|-15.706192341226|-15.706192341226|-15.706192341226|-16.403724607249|-16.861756197955|-16.861756197955|-16.861756197955|-16.861756197955|-16.861756197955|-17.03664540817|-17.03664540817|-17.03664540817|-17.03664540817||-17.03664540817|-17.03664540817|-17.03664540817|-17.03664540817|-17.03664540817|-17.03664540817|-17.401272451101|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-18.362917196077|-19.435463917832|-20.04921493778|-20.04921493778|-20.530793934502|18.500279427063|18.500279427063|18.500279427063|18.500279427063|18.00508838284|17.389720658328|-20.154630940925|-20.154630940925|-20.154630940925|-20.154630940925|-20.528137729211|-20.528137729211|-20.871133401123|-20.871133401123|-21.108431474067|-22.000536114747|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.251326704147|-23.258141570756|-24.022380040165|-24.537477358708|-25.104308402681|-25.822565489504||-25.883512372306|-25.883512372306|-25.883512372306|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482
01050|17187|/equities/silicon-laborator|R2000GROWTH||-142.62200281679|-146.15333602229|-148.91074341119|-148.91074341119|-148.91074341119|-148.91074341119|-152.03916643263|-152.45670615874|-152.45670615874|-152.45670615874|-152.45670615874|-152.45670615874|-152.45670615874|-153.35522356988|-153.35522356988|-154.93505054313|-154.93505054313|-154.93505054313|-157.73588939064|-160.51210017064||141.25905105958|138.05950707738|136.60319401301|136.60319401301|136.60319401301|136.60319401301|134.27465689488|132.38128940604|129.12455551629|129.12455551629||129.12455551629|129.12455551629|128.11441413567|125.11082960414|125.11082960414|125.11082960414|124.67924887657|118.23805117077|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285||117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|115.34527707025|111.9242198194|100.86079779874|96.90477361956|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349||-111.63749349093|-111.71638655636|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-124.24823032389|-127.60160995099|-127.60160995099|-127.60160995099|-130.69984071092|-134.91593103758|-135.96159246621|-138.50683816908|-138.50683816908|-138.50683816908|-140.89759735529|-141.40067414796|-141.40067414796|-141.40067414796|-141.40067414796|-141.40067414796|-145.88686084257|-148.24734856802|-153.50981332235|-153.50981332235|-153.50981332235|-153.50981332235|-153.50981332235|-156.50673846763|-156.50673846763|-158.6855403004|138.77445775559|138.77445775559|138.77445775559|138.77445775559|138.03717742022|134.39130671881|132.09533906935||131.84482220542|130.24703416704|128.95585349887|128.95585349887|128.95585349887|128.95585349887|128.95585349887|125.29890017661|125.29890017661|125.29890017661|125.29890017661|125.29890017661|125.29890017661|125.29890017661|125.29890017661|125.29890017661|125.29890017661|125.29890017661|122.96597422776||122.96597422776|122.96597422776|122.96597422776|118.77497078773|118.74175271585|118.74175271585||118.74175271585|118.74175271585|118.74175271585|114.35458263681|114.35458263681||114.35458263681|114.35458263681|114.35458263681|114.35458263681||114.35458263681|114.35458263681|114.35458263681|114.35458263681|114.35458263681|114.35458263681|114.23991502712|114.23991502712|112.04700396912|112.04700396912|107.1338946384|106.73238574596|99.794891179438|99.794891179438|99.794891179438|99.794891179438|99.377102972|97.901695908422||97.901695908422|97.901695908422|97.901695908422|-112.01473986048|-112.01473986048|-112.01473986048|-112.01473986048|-114.05693463637|-116.08603826445|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-118.48112919045|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-121.7169380245|-121.94548586313|105.85421580885|105.85421580885|105.85421580885||105.85421580885|105.70055457427|105.70055457427|105.70055457427|105.70055457427|102.36812158507|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232
01051|17108|/equities/saia|R2000GROWTH||292.11615525343|292.11615525343|292.11615525343|292.11615525343|292.11615525343|292.11615525343|276.97806767007|276.97806767007|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|265.46624492467|261.97209176655|261.97209176655||261.97209176655|256.89511457676|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135||-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-290.46450000072|-290.46450000072|-290.46450000072|-290.7497866039|-290.7497866039|-299.77998770408|-299.77998770408|-299.77998770408|-301.10883599267|-301.10883599267|-301.10883599267|-301.10883599267||-301.10883599267|-305.95754624457|-314.4895808018|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-323.14027019732|-324.74085655469|-339.95572535482|-356.09134533104|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371||-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-399.42325281985|-403.01689057531|-403.01689057531|-403.01689057531|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-408.62172907566|-410.33305082028|-413.01947731116|-416.11110882339|-422.81788004302|-432.32985671242|-432.32985671242|-440.70874344729|-452.12052765845|-463.04283143148|-465.85157249721|-465.85157249721|-476.87338782577|-476.87338782577|-476.87338782577|-481.77345397478|-481.77345397478|-487.94910142163|-496.13843808946|449.45044707592|449.45044707592|449.45044707592||449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|449.45044707592|444.08995827696|444.08995827696||-497.46975995412|-497.46975995412|-497.46975995412|-497.46975995412|-497.46975995412|-497.46975995412||-505.88334975099|-508.8947967097|-508.8947967097|-508.8947967097|-508.8947967097||-516.21101713675|-521.32473617679|-529.7044781169|-534.49693712502||-534.49693712502|-534.49693712502|-542.79605054093|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|-573.17716407132|517.56240034266|517.56240034266|517.56240034266|517.56240034266||506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|440.17766289799|434.49961430458|434.49961430458|434.24789128731|433.45042255665|424.80547066027|418.6794370048|391.33688496138|-458.77704886832|-464.99340099138|420.25552444495|420.25552444495|420.25552444495|420.25552444495|420.25552444495|413.07113054104|412.58819768504|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|398.68579062532|397.78560171205|390.05676937189|382.14391475349|372.67796829707|364.92328842194|364.92328842194|360.90361791169|360.90361791169|360.90361791169|360.90361791169|-416.27966336933||-416.27966336933|-416.27966336933|-420.70657549663|-429.55398443853|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||-173.14940671394|-173.20295813487|-173.20295813487|-173.20295813487|-173.20295813487|-173.99449417408|-173.99449417408|-173.99449417408|-173.99449417408|-173.99449417408|-173.99449417408|-174.24013553522|-174.88983528614|-174.88983528614|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669||165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.11614738384|165.11614738384||165.11614738384|165.11614738384|165.11614738384|165.11614738384|165.11614738384|165.11614738384|165.11614738384|163.26766009771|162.21573506951|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884||161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334||-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-171.01751473557|-172.64056728296|-182.65146751329|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.00232409565|176.00232409565|175.76853284934|175.01781919376|172.78091258888|172.66022184657|172.66022184657|172.66022184657|171.48635523371|170.70462620283|170.70462620283|170.70462620283|170.70462620283||170.70462620283|169.0731876429|167.51598076272|167.51598076272|165.21136076636|163.03485428169|162.4853907302|161.90655037595|161.34198805493|161.34198805493|161.34198805493|161.34198805493|161.34198805493|161.34198805493|161.25415173285|158.53044786181|157.04122889147|157.04122889147|154.76358501233||-165.7149788258|-165.7149788258|-165.7149788258|-165.7149788258|-165.7149788258|-165.7149788258||-168.0877482491|-168.6951093759|-168.85396941299|-168.85396941299|-168.85396941299||-169.69941269684|-169.8424006229|-171.49378403087|-171.53490439044||-171.53490439044|-171.95253319858|-172.32441769262|-172.32441769262|-176.20602226942|-176.64961400498|-176.64961400498|-176.64961400498|-176.64961400498|-176.64961400498|-176.64961400498|-176.64961400498|-176.64961400498|-177.03985008122|-177.89627100496|-179.54368704191|-180.4212276033|-180.4212276033||-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-181.30808380483|-182.293963627|-184.31162601486|-184.40735749156|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.41101259499|-184.5597672517|-184.5597672517|-184.5597672517|-184.5597672517|-185.66168902261|-186.59632283166|-187.31646496405|-189.19218186923|-189.75521055403|-190.92106083966|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388||-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||-6.3430430657217|-6.3430430657217|-6.3430430657217|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455||5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455||5.0040130708455|4.4891811845301|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847||3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.5932817705325|3.5932817705325|3.5785123428508|3.5785123428508|3.5249243529251|3.5249243529251|3.3033826915876|3.0540362296784|2.4955957397581|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474||-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.7118199997156|-3.7118199997156|-3.7118199997156|-3.7118199997156|-3.9825777933564|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.4503057412637|-4.5975093283298|-4.5975093283298|-4.5975093283298|-4.9200991699035|-4.9628880100047|-5.3226099049352|-5.3226099049352|-5.5287331911483|-5.8213702674881|-6.4706889784089|-6.6282657424334|4.7974142713742|4.7974142713742||4.7974142713742|4.7974142713742|4.1999046453058|4.0151718069247|3.6479685758145|3.5421873435479|2.994097006001|2.015315285293|2.015315285293|2.015315285293|2.015315285293|1.9368947247308|1.8595052272789|1.851553405596|1.851553405596|1.7906149772286|1.694142523062|1.694142523062|1.5635417000583||1.4939353020247|1.4908094646177|1.4908094646177|1.4908094646177|1.4908094646177|1.4908094646177||1.4908094646177|1.4908094646177|1.4328437648042|1.3883690456034|1.3883690456034||1.3883690456034|1.3883690456034|1.3883690456034|1.3579185697622||1.3579185697622|1.3114650749704|-1.7648925085059|-1.7648925085059|-1.7648925085059|-1.7648925085059|-1.797102751466|-1.7978919436891|-1.853768771485|-1.8669652934378|-1.8978323372856|-1.8978323372856|-1.8978323372856|-1.8978323372856|-1.9292992106504|-1.9292992106504|-1.9351880209784|-1.9665759398679||-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-2.072862216073|-2.208735706892|-2.3684700840654|-2.3684700840654|-2.3684700840654|-2.5671890437539|-2.7529877424169|-2.9488753278972|2.8891831513138|2.8891831513138|2.8891831513138|2.8891831513138|2.8891831513138|2.8891831513138|2.8296480041843|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.6490705844412|2.6350784430515|2.4684855548466|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.4244881795194|-3.4260978220068|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.6700813266931|-3.675201598505|-3.8493536697246|-3.8493536697246|-3.9371032918944|-3.9371032918944|-4.2256703206183||3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|2.8395408703969|2.4610787711857
01054|17159|/equities/scientific-games|R2000GROWTH||92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|91.734962205178|91.734962205178||91.734962205178|89.392735936119|88.098321572359|87.926742173362|86.721382990069|86.48648123232|85.220279846891|-91.53922130357|-91.53922130357|-92.099673423935||-92.099673423935|-92.099673423935|-92.099673423935|-92.099673423935|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.81344992305|81.653277149743||-91.13990390381|-91.13990390381|-92.815901810259|-92.815901810259|-93.566003859408|-93.836152862516|-93.836152862516|-93.836152862516|-93.836152862516|-93.836152862516|-93.836152862516|-97.239392835793|83.495950505803|81.577723818433|81.015806548476|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801||-93.905465166288|-93.905465166288|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-98.739816200736|-99.1067183335|-99.1067183335|-99.1067183335|-104.48913561849|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|101.72239930162|101.72239930162|101.72239930162|101.72239930162|101.72239930162|101.72239930162|101.72239930162|101.72239930162|101.48549455489|101.48549455489|98.779441344359|97.688908413881|97.688908413881|97.688908413881|97.688908413881|96.854341325753|92.042877843637||89.753201673052|88.514106747863|86.927015324871|86.927015324871|86.827799501729|-91.943604252975|-91.943604252975|-91.943604252975|-91.943604252975|-91.99789129169|86.242673536737|86.242673536737|86.242673536737|86.242673536737|86.242673536737|86.242673536737|86.242673536737|86.242673536737|85.85630421793||-90.58317362702|-90.58317362702|-90.58317362702|-90.58317362702|-90.58317362702|-91.198857062791||-91.760386176232|-91.760386176232|-91.760386176232|-91.760386176232|-91.817138822485||-91.817138822485|-91.817138822485|-93.03919806671|-93.03919806671||-93.03919806671|-93.03919806671|-94.1541063012|-94.819563726729|-96.577568535613|-97.341744851853|-99.244715213539|91.195181178725|91.195181178725|91.195181178725|91.195181178725|91.195181178725|91.195181178725|91.195181178725|91.195181178725|-99.859764612223|-99.859764612223|-99.859764612223||-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-102.02751555764|-102.69501469227|-103.59653798558|-103.59653798558|97.608720361728|97.608720361728|95.835244880273|94.402495209988|92.666663294165|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.611596443758|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-100.48149967078|-102.62610986369|-104.46817798237|-104.90219652628|-104.90219652628|-107.18688840308|105.56930243966|105.56930243966|105.56930243966|105.11006342036|104.8370122497|103.58508003699|103.58508003699|102.58064533326|101.35028713027|101.35028713027|101.35028713027|101.35028713027|101.35028713027|101.35028713027|101.35028713027||100.7447678014|100.2408494336|100.14101835467|100.14101835467|100.14101835467|100.14101835467|99.305580205137|97.546198600326|-107.86925173333|-107.86925173333|-107.86925173333
01055|16806|/equities/omnicell|R2000GROWTH||27.35658726645|27.35658726645|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.669519987443|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535||-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.922478943513||-31.121565586379|-31.708883769039|28.565553838467|28.565553838467|28.565553838467|28.565553838467|28.565553838467|28.373393357303|28.030887829492|27.727663707377|27.727663707377|26.999069637326|26.20007795125|26.086198211045|-29.994761191886|-29.994761191886|-29.994761191886||-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-34.045846315535|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.32981588931||-35.068685559113|-35.880760753242|-36.450846552945|-36.606846285574|-36.606846285574|-36.712883020959|-36.712883020959|-36.712883020959|-36.712883020959|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-37.229600027631|-37.433166587165|-37.492406513748|-38.734896821509|-40.065440039646|-41.241046539955|-41.442213742239|-41.442213742239|-41.442213742239|-41.483571494401|-42.28535701255|-42.377619547094|-43.500686639376|-43.991467385905|-43.991467385905|-44.163851743955|-44.487611989201|-44.938458367653|-45.057293151714|-45.057293151714||-45.759215062303|-46.055729011079|-46.143578061636|-46.143578061636|-46.143578061636|-46.143578061636|-46.179108671282|42.013863089822|42.013863089822|42.013863089822|42.013863089822|42.013863089822|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862||41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862||41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862||41.762977328862|41.762977328862|41.762977328862|41.762977328862||41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.762977328862|41.337380637687|40.880177776511|40.880177776511|40.880177776511|40.880177776511|40.880177776511|40.880177776511||40.725292682233|-48.015930715326|-48.015930715326|-48.015930715326|-48.015930715326|-48.015930715326|-49.338258283142|-52.128618788724|-52.384020672909|46.054814592163|46.054814592163|46.054814592163|46.054814592163|46.054814592163|46.054814592163|45.131462166884|44.34024987304|44.34024987304|44.34024987304|44.34024987304|44.34024987304|-42.795361092554|-42.795361092554|-42.795361092554|-43.0826258691|-43.617915792802|-43.857242690608|-43.857242690608|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855||41.016539829855|41.016539829855|40.329487343502|40.241652934498|40.105725465822|38.846361993206|37.865941437349|37.865941437349|37.865941437349|37.865941437349|37.18965955163
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||-29.243339238569|29.032340302485|29.032340302485|29.032340302485|29.032340302485|28.830377647631|28.219031622402|27.847258252559|27.518269071115|27.518269071115|27.518269071115|27.200854099606|27.128346501192|27.128346501192|27.128346501192|27.007051744286|26.420189740728|26.049342912281|26.049342912281|26.049342912281||26.049342912281|25.525947983737|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442||-29.019361195919|-29.368245745099|-29.41613345611|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124||26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.445691458817|25.637990810734|24.088260547445|24.088260547445|23.445302176767|23.445302176767|23.445302176767|23.100892252716|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.559314539669||-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-31.191972905064|-31.191972905064|-31.191972905064|-31.238303588126|-32.174782141816|-32.589758829685|-33.119453699955|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-34.069420375451|-34.069420375451|-34.764356231276|-36.5992853372|-36.87309479368|-37.845939473446|-38.459376684092|-38.857363982623|-39.49818218596|-41.250200996214|35.291996256716|34.843886976117|-38.996557008512||-38.996557008512|-38.996557008512|-38.996557008512|-38.996557008512|-38.996557008512|-38.996557008512|-38.996557008512|-38.996557008512|-38.996557008512|-39.263953910147|36.010554181173|36.010554181173|36.010554181173|36.010554181173|36.010554181173|36.010554181173|36.010554181173|35.593669956078|35.119632369004||-36.957516451534|-36.957516451534|-36.957516451534|-36.957516451534|-36.957516451534|-36.957516451534||-36.957516451534|-36.957516451534|-36.957516451534|-36.957516451534|-36.957516451534||-36.957516451534|-36.960574013057|-37.625019516069|-37.625019516069||-37.625019516069|-37.755114430654|-37.755114430654|-38.167350630481|-39.013530656252|-39.013530656252|-39.013530656252|-39.372535198434|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246||-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.826541703187|-41.016155447389|35.519851092689|35.519851092689|35.519851092689|35.519851092689|35.519851092689|35.519851092689|-38.97591692809|-38.97591692809|-38.97591692809|-38.97591692809|36.273582575201|36.273582575201|36.273582575201|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.652036100315|-40.103440774428|-40.103440774428|-40.330310094078|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.407054959607|36.407054959607|36.407054959607|36.407054959607|36.407054959607|35.880317666|35.880317666|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551||35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||-140.24936513399|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917||-143.641452917|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.90845862237||-143.90845862237|-143.90845862237|-143.90845862237|-143.90845862237|-146.48024231425|-150.94804399798|-151.50939763391|-151.50939763391|-151.50939763391|-153.12386478739|-153.12386478739|-153.12386478739|-153.12386478739|-155.50260082171|-158.1795670819|-159.97951352063|-163.62668832074||-163.62668832074|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907||-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-174.5806169229|-178.14814209191|-178.14814209191|-178.14814209191|-179.17627021172|-182.90251659131|-185.30853542375|-185.30853542375|-185.30853542375|-185.30853542375|-186.87058728588|-187.23232876871|-187.39258487593|-187.94328826003|-187.94328826003|-187.94328826003|-198.09031828832|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057|-201.46838291519|-202.1346223279|-202.1346223279||-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279|-202.1346223279||-202.1346223279|-202.1346223279|-204.34241500654|-205.09524129008|-214.38804682731|188.86851658057||188.86851658057|187.34279891331|181.69865704994|-202.5363985163|-202.5363985163||-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163||-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163||-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5398866978|-208.30153850347|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|174.01908336172|171.86509784603|168.20179935852|168.20179935852||168.20179935852|168.20179935852|168.20179935852|168.20179935852|168.20179935852|165.63785769357|165.63785769357|165.63785769357|165.63785769357|165.63785769357|165.61596408386
01058|1123145|/equities/shockwave-medical|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01059|958242|/equities/rapid7-inc|R2000GROWTH||-22.855603780248|-23.471781613538|-24.201979718947|-24.566228639575|-24.751457566222|-24.751457566222|-24.751457566222|-24.779716361693|-24.779716361693|-24.779716361693|-24.779716361693|-24.927617034571|-24.969575415338|-25.442861144504|22.541196788729|22.541196788729|22.541196788729|22.541196788729|-25.065664799459|-25.065664799459||-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459||-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.289349484716|-25.423517398229||-25.423517398229|-25.697797753403|-25.767552139571|-26.092280125409|-26.293755345642|-26.641934082574|-26.729749014715|23.611593147228|23.611593147228|23.611593147228|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472||-26.773922513386|-27.328802292502|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-28.30351497751|-29.902516493328|-30.022349633709|-30.022349633709|-30.236899788662|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-31.31246158903|-31.422734603012|-31.895321852664|-31.895321852664|-31.895321852664|-32.007579175079|-32.336755796102|-32.377922000518|-32.875291548427|-33.873912398744|-34.800613368803|-35.10846070587|-35.458567612031|-36.601741994596|-37.017489129942|-37.693322162541|-38.926814860157||-38.926814860157|-38.926814860157|-40.354792932727|-41.148381290677|-41.171821601259|-41.171821601259|-41.171821601259|-41.171821601259|-41.171821601259|-41.171821601259|-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647||-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647|-41.763039399647|-42.404489094972||-42.465548823879|-42.465548823879|-42.465548823879|-42.465548823879|-42.465548823879||-42.465548823879|-42.465548823879|-42.465548823879|-42.465548823879||-42.465548823879|-42.465548823879|-42.465548823879|-42.465548823879|-42.465548823879|-42.465548823879|-43.412834086468|-43.754814269863|40.213628549376|40.213628549376|40.213628549376|40.213628549376|40.213628549376|40.178197404852|39.861332068962|39.305231593933|39.305231593933|39.305231593933||39.305231593933|39.305231593933|39.305231593933|38.490647765096|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|37.841286026578|37.841286026578|37.841286026578|37.841286026578|37.841286026578|37.171987466393|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|36.835750494495|36.835750494495|36.790278022041|35.984751984532|35.448337445717|35.447857817809|35.447857817809|35.447857817809|35.447857817809|35.447857817809|35.447857817809|35.030675420938|34.009639432892|32.97223002951|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-37.590078543262|34.479951286117|34.479951286117|34.479951286117|34.479951286117|34.479951286117||34.479951286117|34.388134998936|34.388134998936|34.388134998936|34.388134998936|33.911704137757|33.911704137757|33.911704137757|33.911704137757|33.73810288954|-38.235696046254
01060|17300|/equities/synaptics-incorp|R2000GROWTH||-67.047849856258|-69.622053581742|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|62.795219121154|62.795219121154|62.795219121154||62.795219121154|61.089689556952|59.854655283685|59.850788267544|59.850788267544|59.850788267544|59.850788267544|59.359146381658|59.359146381658|59.359146381658||59.359146381658|59.359146381658|59.359146381658|59.359146381658|59.359146381658|59.359146381658|59.036555688957|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-65.49840093253|-65.786407774504|-65.786407774504||-65.786407774504|59.021437693601|59.021437693601|59.021437693601|59.021437693601|59.021437693601|59.021437693601|58.926042186955|58.598378088452|56.820694714097|52.907161903942|52.874624252942|50.802450518423|50.802450518423|50.802450518423|50.01605792025|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715||-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-58.281318845598|-59.087853950756|-66.200358861572|-70.212202097825|-70.212202097825|-70.212202097825|-70.262725010903|-71.120527840755|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.53868420537|-71.807229334684|-71.807229334684|-71.807229334684|-71.807229334684|-71.807229334684|-71.807229334684|-71.807229334684|-74.716087242599|-75.248986452416|-76.532766997367|-78.52640309549|-79.276561792434|-81.681455037926|-81.970028034791|-81.970028034791|-81.970028034791|-81.970028034791||-81.970028034791|-81.970028034791|-81.970028034791|-81.970028034791|-84.60336697537|-88.69090790816|-88.69090790816|-88.69090790816|-89.688300349477|76.864952531743|76.864952531743|76.864952531743|75.585896437377|75.585896437377|75.585896437377|75.585896437377|75.585896437377|75.585896437377|75.585896437377||73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662||73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662||73.95434990662|73.95434990662|73.95434990662|73.95434990662||73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.95434990662|73.757746781091|73.757746781091|73.757746781091|71.971885139391|71.815423151569|71.568797733663||71.568797733663|71.568797733663|70.92338779489|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|68.173589102354|-76.635648203367|-76.635648203367|-76.635648203367|-78.039673116995|-78.06686134161|-78.745402440113|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.562154318817|-82.509058557094|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773||-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773
01061|100233|/equities/varonis-systems|R2000GROWTH||51.574874486435|51.574874486435|50.436974195184|50.436974195184|50.343859623473|50.059288394232|48.907541473463|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|47.955357858222|47.955357858222||47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222||47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.353174974169|47.247418087551|46.932685712785|46.369374014503|45.596526809938|44.499473885703|44.472838730489|44.472838730489|44.362546650209||43.485638037187|43.485638037187|43.255431694965|43.190201383145|42.935781060889|42.763087973809|42.473988358418|42.355533449302|42.355533449302|42.355533449302|41.602670211865|41.602670211865|41.602670211865|40.012965223605|39.860239052568|39.629154867369|39.224338207463|38.571756009972|38.571756009972|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681||-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-43.442111877503|-43.641513934733|-43.913625839686|-44.812083698352|-45.397635043206|-45.397635043206|-45.602929605977|-46.107697714188|-46.362454683224|-46.362454683224|-46.413335528055|-46.413335528055|-46.413335528055|-46.413335528055|-46.413335528055|-46.413335528055|-46.413335528055||-46.413335528055|-46.413335528055|-46.413335528055|-46.413335528055|-46.413335528055|-46.413335528055|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863||-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863|-47.337918678863||-47.337918678863|-47.561730211009|-47.561730211009|-47.561730211009|-47.561730211009||-47.561730211009|-47.668588233248|-48.2989861968|-48.811651601045||-48.838500753209|-48.929445654336|-48.945496671932|-49.685550603091|-50.323112815419|-51.029569142173|-51.380909912134|-51.451567959283|-51.967904116814|-52.608759590988|-52.904316263072|-53.098128986217|-53.654483400227|-53.654483400227|-53.654483400227|-53.654483400227|-53.654483400227|-53.654483400227||-53.894426118932|-54.03182415352|-54.03182415352|-54.03182415352|-54.03182415352|-54.03182415352|-54.03182415352|-54.768694605935|-56.192993709895|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-57.097040788674|-57.173656932009|-57.510729780344|-60.555254395966|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.046484332747|55.046484332747|55.046484332747|54.7160944999|53.902881946911|53.867646683973|53.311276000651|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|52.537880945691|51.894313229994|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.601449565298|-56.864443868449|-56.864443868449|-56.864443868449|53.597930461756|53.597930461756||53.597930461756|53.597930461756|53.597930461756|53.597930461756|53.597930461756|52.493499683662|52.168891402664|52.041266623009|51.57085354115|50.419837234036|50.074568011848
01062|992965|/equities/blackline-inc|R2000GROWTH||-56.902498438576|-58.45444170923|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366||-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366||-58.895252003954|-58.895252003954|-58.895252003954|-58.895252003954|54.793920438622|54.793920438622|54.793920438622|54.793920438622|54.793920438622|54.793920438622|54.024839526122|52.591644637789|52.347939563025|51.906599124525|51.561333427004|51.479367955053|51.124116355728||51.124116355728|51.124116355728|51.124116355728|51.124116355728|51.01600229219|51.01600229219|50.811855692375|50.811855692375|50.406783204066|49.959759505576|48.649456006493|46.979672518269|45.167968633987|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321||-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-49.220153321635|-51.86322666739|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.484436913125|-53.021595976742|-53.03240660561|-53.03240660561|-53.03240660561|-53.03240660561|-53.03240660561|-53.836561615079|-53.922289776371|-54.649765146624|-54.984846989493|-54.984846989493|-54.984846989493|-55.695051740916|-56.11817018115|-57.609631449243|-58.851257649021||-59.827807469453|-59.839530780674|-61.794478551946|60.082582289031|60.082582289031|60.082582289031|60.082582289031|59.674538725008|58.42003961999|58.420032177535|58.420032177535|58.420032177535|57.774476857282|57.289976591641|56.196640962555|55.762528424513|55.762528424513|55.762528424513|55.762528424513||-60.768556986109|-60.768556986109|-60.768556986109|-60.768556986109|-60.768556986109|-60.92006281775||-62.303352768352|-63.58544670998|-65.199385504579|59.537431065836|59.537431065836||59.537431065836|59.537431065836|59.537431065836|59.537431065836||59.537431065836|59.537431065836|59.537431065836|59.537431065836|59.537431065836|59.537431065836|59.537431065836|59.477354093588|59.477354093588|59.014056639398|59.014056639398|59.014056639398|59.014056639398|58.452840863031|58.420656056715|57.568337198097|57.568337198097|57.568337198097||57.568337198097|57.568337198097|57.568337198097|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|56.734941199051|55.158717335285|55.158717335285|-59.145791190395|-59.145791190395|-59.145791190395|-59.512543724124|-59.952272678022|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.099173659938|54.305890951838|53.254263465367|52.072315393512|51.671461514439|51.260139334601|51.260139334601|51.149320245233|50.744799958828|50.689302560626|50.689302560626|50.689302560626|50.689302560626|50.689302560626|49.146504425272|48.597409780999|48.597409780999|48.597409780999|48.597409780999|48.597409780999|48.597409780999|47.823837872103|-51.186251310842|-51.186251310842|-51.186251310842|-51.186251310842|-51.186251310842|-51.186251310842|-51.399167436512|-51.709076133207|48.311442803418|48.311442803418|48.311442803418||48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.205375693825|48.205375693825
01063|41307|/equities/fox-fctry-h|R2000GROWTH||26.693913759024|26.693913759024|26.693913759024|26.47620667454|26.47620667454|26.47620667454|26.140562046858|25.792513941496|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|24.995029240811|24.995029240811|24.739115317613||24.739115317613|24.739115317613|23.549571867287|-26.98484293114|-26.98484293114|-26.98484293114|-26.98484293114|-26.98484293114|-26.98484293114|-27.566997805026||-27.770641846554|24.774662155276|24.774662155276|24.774662155276|24.774662155276|24.774662155276|24.568814218448|23.857015226071|23.503349407718|23.111476507949|23.111476507949|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546||22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|21.833588741778|21.82009882238|20.707604559555|-23.766266106217|-23.766266106217|-23.796981431247|-23.796981431247|-23.796981431247|-23.796981431247|-23.796981431247|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328||-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.603367002693|-24.603367002693|-26.682923522625|-26.682923522625|-26.682923522625|-26.8082482186|-28.036108953759|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.454313073201|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511||-28.55071610511|-28.55071610511|-28.55071610511|-28.9371289048|-29.054571667988|-29.054571667988|-29.668604692379|-29.668604692379|-29.668604692379|-29.668604692379|-31.067894547692|-31.31844691908|-31.31844691908|-31.31844691908|-31.31844691908|-31.31844691908|-31.31844691908|-31.31844691908|-31.31844691908||-31.31844691908|-31.31844691908|-31.31844691908|-31.31844691908|-31.478829062378|-32.062588546448||-32.747043554179|-33.261559189113|-33.261559189113|-33.261559189113|-33.261559189113||-33.261559189113|-33.261559189113|-33.261559189113|-33.261559189113||-33.263076451919|-33.906195803375|-34.125030765873|-34.125030765873|-34.125030765873|-34.125030765873|-34.600033718063|-35.280209377725|-35.280209377725|-35.280209377725|-35.280209377725|-35.280209377725|-35.280209377725|-35.280209377725|-35.85918665702|-35.85918665702|-35.85918665702|-35.85918665702||-35.85918665702|-35.85918665702|-35.85918665702|-35.85918665702|-35.85918665702|-35.85918665702|-36.208281101726|-36.850766250318|-36.941964013516|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-40.655467058203|-41.236074687133|-41.293972069566|-41.386923551766|-41.386923551766|-41.386923551766|-41.386923551766|-42.667754438418|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|37.888564701889|37.888564701889|36.612851270938|-40.716265637566|-40.716265637566|-40.716265637566|-40.716265637566|-40.716265637566|-40.716265637566|-41.343071150437|-42.945358249496|-44.19261781038|-45.14808052044|-45.14808052044|-45.14808052044||-45.14808052044|-45.14808052044|-45.14808052044|-45.679533725103|-46.386975116146|-46.386975116146|-46.386975116146|-47.05696105443|-47.05696105443|-47.05696105443|-47.05696105443
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||-473.2402249397|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|297.25124753377|297.25124753377|297.25124753377||297.25124753377|295.62193905934|291.9707709112|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947||-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947||-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-327.2871352838||-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-330.70246044984|-330.70246044984|-330.70246044984|-330.70246044984|-342.15662719795|-346.22235650033|-347.77747905589|-347.77747905589|-347.77747905589|-347.77747905589|-352.27860628605|-354.55622086526|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-355.67092359476|-360.62546198028|-361.69057161735|-361.69057161735|-361.69057161735|-361.69057161735|-361.69057161735|-361.69057161735|-361.69057161735|-361.69057161735||-361.69057161735|-361.69057161735|-361.69057161735|-361.69057161735|332.50979666326|332.50979666326|332.50979666326|323.96717142172|323.96717142172|323.96717142172|323.96717142172|323.7158895836|323.7158895836|323.7158895836|323.7158895836|323.7158895836|323.7158895836|323.7158895836|323.7158895836||323.7158895836|323.7158895836|323.7158895836|323.7158895836|323.7158895836|323.7158895836||322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413||322.81370059413|322.81370059413|322.81370059413|322.81370059413||322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|322.81370059413|316.42217309125|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819||-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-365.73197841967|326.75737305231|326.75737305231|324.92210106285|324.92210106285|322.14465866521|316.02736325214|311.38011301833|-350.1129778305|-350.1129778305|-350.1850417356|-350.1850417356|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-373.03097122688|335.81269968234|335.81269968234|335.81269968234|335.81269968234|-368.22421197052|-368.22421197052|-368.22421197052|-368.22421197052|-368.22421197052|-368.22421197052|-370.32969251336|-374.42860121927|-379.88651717398|-379.88651717398|-385.0427413858|-392.69254725918||-397.01951051801|-413.93543632052|-413.93543632052|-413.99435856631|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317
01065|40050|/equities/ambarella-inc|R2000GROWTH||62.757724706416|62.757724706416|62.757724706416|62.757724706416|62.217019993942|62.217019993942|62.217019993942|62.217019993942|62.217019993942|62.217019993942|62.194379549204|61.130475923948|59.623274820345|59.623274820345|59.623274820345|59.623274820345|59.623274820345|59.044147722475|58.373517187163|58.354468610841||58.354468610841|58.354468610841|58.354468610841|58.354468610841|58.354468610841|57.861344738093|54.94760473049|48.799282474389|-57.576901944621|-58.748112472465||-58.748112472465|-58.748112472465|-58.77583007333|-58.77583007333|-60.881211169532|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-64.242387569361|57.99307633613|57.99307633613|57.99307633613||57.99307633613|57.99307633613|57.99307633613|57.317519518782|56.94799482902|56.94799482902|55.026661582348|54.516013564398|53.48418091594|51.888811204818|47.762014280853|46.118904417419|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991||-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-55.299311499043|-57.129492918546|-57.129492918546|-57.129492918546|-58.873483198544|-60.304425047129|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-62.934652801277|-65.845168533062|-67.480877176628|-68.331751999707|-69.274069028266|-73.842675108785|-75.817973555321|-84.654188978648|72.322746247676|72.322746247676|72.322746247676|72.322746247676|72.322746247676|72.322746247676|-82.629373098648||-82.629373098648|-82.629373098648|-82.629373098648|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-84.42868777994|-86.144410575801|73.695875579301|73.695875579301|73.695875579301|73.695875579301||70.293279893071|69.673950248015|69.673950248015|69.673950248015|69.673950248015|69.673950248015||69.673950248015|69.673950248015|69.673950248015|67.382161940746|66.899725822196||66.899725822196|66.899725822196|66.899725822196|66.899725822196||66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196|66.899725822196||66.899725822196|61.254578170496|59.340363565769|56.082901071272|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.027050319757|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|52.519840699211|52.109653770676|51.45155982149|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.471344923778|-60.140939685817|-60.735489073854|52.429915981805|52.429915981805|52.429915981805||52.429915981805|52.429915981805|52.429915981805|45.356018469638|44.171131793996|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-19.261555656416|16.470729700798|16.470729700798|16.470729700798|16.470729700798|16.470729700798|16.470729700798|16.470729700798|15.814978352382|14.990253809639|14.730845403468||14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468||14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.614272488262|14.515058292168|14.515058292168|14.238004147292|14.238004147292|13.875582627986|13.747891033727|13.672438808231|13.672438808231|13.218843137719|13.197529989519||13.197529989519|13.197529989519|13.197529989519|13.197529989519|12.766841527092|12.766841527092|12.766841527092|12.766841527092|12.766841527092|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.086820699117|10.875549753681|10.875549753681|10.803388710568|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817||-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-14.199772343328|-14.725302521047|-15.049503237734|-15.200559252643|-15.494788295852|-16.274398043008|-16.449242064524|-17.059991038694|-17.704106867741|-17.704106867741|-17.704106867741|-18.191922139335|-18.191922139335|-18.191922139335|-18.292942267106|-18.292942267106|-18.292942267106|-18.292942267106|-18.292942267106|-19.320768918645|-20.16582114299|-20.16582114299|-20.16582114299|-20.273689980859|-21.519656123446|-21.5348706411|-21.5348706411|-21.5348706411|-21.5348706411|-21.5348706411|-21.5348706411|-21.5348706411|-21.5348706411|-21.5348706411||-21.5348706411|-21.5348706411|-21.5348706411|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018||-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-21.936544489018|-22.01783450274||-22.01783450274|-22.01783450274|-22.01783450274|-22.01783450274|-22.01783450274||-22.01783450274|-22.0303722292|-22.893885189345|-22.893885189345||-23.115149981502|-23.371556077536|-23.628950315644|-23.807723051894|-25.291915053116|-25.904071827715|-25.959533350931|-25.959533350931|-26.763370029646|22.218606202991|22.218606202991|22.218606202991|22.218606202991|22.218606202991|22.218606202991|22.218606202991|22.053897419573|22.053897419573||20.04599745075|-21.099262997718|-21.099262997718|-21.099262997718|-21.119891751954|-21.119891751954|-21.513213172168|-21.553570339647|-22.825633761582|19.88452260901|19.88452260901|19.88452260901|19.88452260901|19.287682461756|19.287682461756|19.042981174277|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|17.919573757845|-19.94867628315|-19.94867628315|-19.94867628315|-19.94867628315|-20.343530000348|-20.691699254401|-21.088277008674|-21.657780067282|-21.720386534994|-21.720386534994|-21.720386534994|-22.320985403398|-22.749306043405|-22.749306043405|-23.029905460961|-23.39287349768|-23.589373423153|-23.589373423153|-23.589373423153|-23.589373423153|-23.589373423153|-23.924107295895|-23.924107295895|-23.924107295895|-24.326229553118|-25.249838595803|-25.532043727698|-26.287803526788|-26.44928006743|-26.44928006743|-26.44928006743||-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743
01067|943118|/equities/workiva-inc|R2000GROWTH||70.262958454288|-70.746985833737|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.068760019539|64.037512150074|-70.529443031913||-70.529443031913|-70.529443031913|-70.529443031913|-70.529443031913|-70.529443031913|-70.529443031913|-70.849984492957|-70.849984492957|-70.849984492957|-71.332479413019||-71.612309507161|-71.612309507161|-71.612309507161|-71.612309507161|-72.485347592863|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-73.136616355769|-73.544226998083|-73.844316987334||-73.844316987334|-75.101463878749|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018||-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.975628300149|-77.975628300149|-83.266808849396|-85.29247862741|-85.29247862741|-85.757162803242|-88.355455550694|-91.164506869342|-93.595558966559|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-96.785888117562|-97.926540182708|-99.371154571769|-101.08303639756||-102.66506658513|-103.23007293231|-104.37285842373|-107.78873103939|-110.61353237653|-110.61353237653|-110.61353237653|-110.61353237653|-110.61353237653|-110.61353237653|-112.9558674762|-113.681505039|-113.681505039|-113.681505039|-113.681505039|-113.681505039|-113.681505039|-114.86781071744|104.46359328954||104.46359328954|104.46359328954|104.33850343485|104.33850343485|104.33850343485|104.33850343485||104.33850343485|104.33850343485|104.33850343485|104.33850343485|104.33850343485||104.33850343485|104.33850343485|104.33850343485|104.33850343485||104.33850343485|104.33850343485|104.33850343485|104.33850343485|104.33850343485|100.02500595273|98.487156170622|98.350802137547|98.350802137547|97.36699878076|96.301111331439|96.301111331439|94.883454763068|94.044949702833|93.477723417916|91.180249225473|90.609280206793|90.609280206793||90.609280206793|90.609280206793|89.915309272467|87.513402022984|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|84.618438226903|82.335381700953|79.545606827692|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|75.982777864699|75.982777864699|74.663637884197|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.031847117673|72.91010595151|72.91010595151|72.91010595151|72.91010595151|72.91010595151|72.679560405107|70.856738547585|-77.004953897643|-77.004953897643|-77.004953897643|-77.004953897643|-77.004953897643|-79.262723857218|-79.831634770271|-79.831634770271|-80.925882403979|73.971376965866|73.971376965866||73.971376965866|73.971376965866|73.971376965866|73.971376965866|73.971376965866|72.428750963592|72.228489640788|72.228489640788|72.03485102503|71.612509019194|71.612509019194
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||95.515703998682|95.515703998682|95.382174212267|94.351581050875|94.328086073928|94.328086073928|94.328086073928|94.328086073928|93.232315469376|92.904795779775|92.63463882825|92.467802094323|91.848941854749|91.057131083049|90.314981548033|87.571366301335|85.967354022968|84.588450338562|84.281610385268|84.233454271256||83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021||83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.907927908502|83.907927908502|83.747698269511|82.643831105392|82.12450410849||82.12450410849|82.12450410849|82.12450410849|82.12450410849|81.565280184409|81.565280184409|80.875032249713|80.531983006177|80.531983006177|79.242762049235|77.169643329737|77.169643329737|76.137850726252|76.137850726252|76.137850726252|75.681503892613|73.947943184853|72.179084046551|72.179084046551|72.179084046551|72.101987042312|72.101987042312|72.101987042312|-79.845280609824|-79.845280609824||-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-81.640866767806|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.733609237859|-84.58234685283|-87.333160118053|-87.952122268621|-88.293472459519|-89.156499972184|-89.156499972184|-89.156499972184|-89.217527265704|-89.217527265704|-89.300590377557|-90.118987036532|-90.793858242309|-90.793858242309|-90.793858242309||-90.793858242309|-90.793858242309|-90.793858242309|-90.793858242309|-91.854284392767|-92.683649816969|86.512820716291|86.512820716291|86.512820716291|86.512820716291|86.512820716291|86.512820716291|85.959803576369|85.295331525691|84.205648157208|84.005606817568|84.005606817568|84.005606817568|83.395670545724||-88.893134218805|-88.893134218805|-88.893134218805|-88.893134218805|-88.893134218805|-88.893134218805||-88.893134218805|-88.893134218805|-88.893134218805|-88.893134218805|-89.306663375323||-89.306663375323|-89.306663375323|-89.629252113331|-89.629252113331||-89.629252113331|-89.629252113331|-90.493610661812|-91.364571776199|-92.827855443742|85.62283407276|85.62283407276|85.62283407276|85.62283407276|85.62283407276|85.62283407276|85.62283407276|85.62283407276|85.560925442036|84.33880758954|84.205190195872|84.205190195872|84.060286965138||84.060286965138|84.060286965138|84.060286965138|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.538302636991|78.745891174619|77.95154781799|76.775330654564|76.53056886042|76.53056886042|75.058361604718|75.058361604718|75.058361604718|74.960403631029|74.578734114606|74.578734114606|74.578734114606|74.578734114606|74.464984790969|73.734424900664|73.549917353141|72.874909865578|72.299618495526|72.007911643521|71.3652924426|71.3652924426|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878||71.058061315878|71.058061315878|70.556122561845|70.556122561845|70.556122561845|69.394027679665|69.098969743764|68.786267278498|68.025851565275|67.914833207564|67.870925633595
01069|16945|/equities/power-integration|R2000GROWTH||-52.98030835076|-53.886608769317|-55.347898564758|-56.846553681098|-57.115221485928|-57.115221485928|-57.586359961645|-58.318175615885|-59.44213985295|-59.885497460053|-59.885497460053|-59.885497460053|-59.885497460053|-59.885497460053|54.43519244612|54.43519244612|54.43519244612|54.43519244612|54.43519244612|54.43519244612||54.43519244612|53.080215193837|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729||52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.119169068262|50.755186319268|-54.797739210863|-54.797739210863|-54.797739210863|-54.797739210863|-54.797739210863|-54.797739210863|-55.283571867106|-55.283571867106|-55.283571867106||-55.283571867106|-56.813968715797|-57.889550378732|52.01778850155|52.01778850155|52.01778850155|52.01778850155|52.01778850155|52.01778850155|52.01778850155|46.809764433756|45.500292831941|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141||-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-56.60561145874|-56.60561145874|-56.60561145874|-56.60561145874|-59.031235844252|-60.436375254125|-61.151388171342|-61.151388171342|-61.151388171342|-61.151388171342|-62.770429826475|-63.999644200777|-64.219838584766|-64.474181761535|-64.474181761535|-64.474181761535|-64.474181761535|-65.804647249416|-66.295435407621|-66.295435407621|-66.295435407621|-66.295435407621|-66.385482446863|-67.434704295479|59.35328028438|59.35328028438|59.35328028438|59.35328028438|59.35328028438|59.35328028438|59.35328028438|-65.041099633055|-65.041099633055||-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.041099633055|-65.77899857503|-65.951837936162|-65.951837936162|-65.951837936162|-65.951837936162|-65.951837936162||-65.951837936162|-65.951837936162|-65.951837936162|-65.951837936162|-65.951837936162|-66.257597410148||60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829||60.323761335829|60.323761335829|60.323761335829|60.323761335829||60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829|60.323761335829||60.323761335829|60.323761335829|59.78640319663|-66.410602535699|-66.410602535699|-66.410602535699|-66.410602535699|-67.03443236617|-67.03443236617|61.015746047664|61.015746047664|61.015746047664|61.015746047664|61.015746047664|61.015746047664|61.015746047664|60.187335128797|60.187335128797|60.187335128797|60.187335128797|60.187335128797|60.187335128797|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.149924699304|58.940722895254|58.940722895254|58.940722895254|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-64.590481608583|-65.497477047392|-67.318308610329|-68.252253586369|-68.252253586369||-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369
01070|17416|/equities/texas-roadhouse|R2000GROWTH||-193.58910544813|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-195.03457209543|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753||-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753||-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|181.13389718774||179.06578015349|179.06578015349|179.06578015349|179.06578015349|178.17921139423|177.20300119921|176.54107574823|176.54107574823|176.04536336663|172.69887599683|165.12513372342|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157||-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-177.85394088092|-181.74963425471|-181.74963425471|-181.74963425471|-181.74963425471|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.4854549103|-188.80283568585|-188.80283568585|-189.44148745232|169.0417385118|169.0417385118|169.0417385118|169.0417385118|169.0417385118|169.0417385118|168.35578108629|168.35578108629|165.80142753213|-181.93234554937|-181.93234554937|-181.93234554937|-181.93234554937|-181.93234554937|-181.93234554937|-181.93234554937|-181.93234554937||-181.93234554937|-181.93234554937|-181.93234554937|-185.01093458258|-188.41614886481|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-188.47605887565|-189.9427463266|-189.9427463266|-189.9427463266||-189.9427463266|-189.9427463266|-189.9427463266|-189.9427463266|-189.9427463266|-190.52065370788||-190.52065370788|-190.52065370788|-191.25921135255|-191.25921135255|-191.25921135255||-191.25921135255|-191.37579388429|-192.03146840816|-192.03146840816||-192.03146840816|-192.03146840816|-195.22996120194|-195.65718638724|-195.65718638724|-198.07853134281|-199.87420705299|-200.57383106528|-202.99058520329|-205.14214611068|-205.14214611068|-206.6034967636|194.16331266502|194.16331266502|194.16331266502|194.16331266502|194.16331266502|194.16331266502||192.73923846461|191.41076460125|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|187.05342847815|187.05342847815|187.05342847815|187.05342847815|187.05342847815|187.05342847815|183.79412021915|183.79412021915|183.79412021915|183.79412021915|183.79412021915|178.7884642314|177.15251654509|175.31140686542|172.88670829419|172.88670829419|172.88670829419|172.88670829419|172.88670829419|172.19790759223|171.05025688959|167.55417354187|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|165.45929629406|164.82282836791|161.93898230522|159.38108477028|159.24670836999|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-173.14589935076|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255||-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|||||||||||||128.18901012497|128.13500328149|128.07167010931|127.96408203606|127.83479498056|127.83479498056|126.85700096717|126.83249096993|126.58333465924||126.44147186666|126.32663642465|126.20293671885|125.94548561616|125.74497893169|125.58386975212|125.41263305791|125.16013794086|124.90238105083|124.51042505132||124.22603295497|123.89780927424|123.41951418723|123.0802918629|122.62254431028|122.10560292424|121.45122770933|120.73608498737|120.16898754089|119.51776406996|118.54862825333|117.53292085792|116.65546716214|90.617742007631|90.617742007631|90.617742007631|90.617742007631||90.064400241724|90.064400241724|90.064400241724|89.979139478549|89.979139478549|89.732375842051|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|88.706873235153|82.52096675176|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899||-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-95.213089296874|-97.244296094268|-97.244296094268|-97.244296094268|-97.487550334234|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-100.3224243959|-100.47658208567|-101.00979347825|-101.00979347825|-102.3368828362|-102.3368828362|-102.3368828362|-103.09320074384|-104.0663346854|-105.29981418088|-105.99219239073|-105.99219239073|-105.99219239073|-106.94548111841||-108.40719986939|-111.97744667291|-114.7267873346|-114.7267873346|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|103.8177458676|101.03416431307|99.742959211919|97.436338635123||94.622880533709|93.222932389948|93.222932389948|90.545484705736|83.59498190435|-96.717535325471||-96.717535325471|-96.717535325471|-96.717535325471|-96.717535325471|-96.717535325471||-96.717535325471|-97.345595806377|-99.335100670144|-100.02222357891||-100.02222357891|-100.42132590792|-100.42132590792|-100.42132590792|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107||-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-101.12663569107|-104.58459127892|91.069147187481|91.069147187481|91.069147187481|91.069147187481|90.276829699686|90.219531778948|89.780873780401|84.066804997294|82.820235497365|82.820235497365|-90.095022777043|-90.095022777043|-90.095022777043|-90.876782597979|-90.876782597979|-91.205312505783|-92.907897606556|-92.907897606556|-92.907897606556|-94.136551794149|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.932198670026|-95.044666663935|-95.218237550314|-97.893043790984|-100.0156019912|-100.48844811495|-101.90278104854||-101.90278104854|-101.90278104854|-101.90278104854|-102.60086795039|-103.71040907112|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||-36.973855011205|-37.305394906181|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963||35.044544163963|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994||34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.554909078737|34.250456430802|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756||33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049||-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-37.106195704272|-38.013432162357|-38.013432162357|-38.013432162357|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.424886268963|-38.424886268963|-38.424886268963|-38.486762305751|-38.704734878027|-39.105175446695|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741||35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|35.5985604741|-37.824891770982|-37.824891770982|-37.824891770982|-37.824891770982||-37.824891770982|-37.824891770982|-37.824891770982|-37.824891770982|-37.824891770982|-38.362607228649||-38.895174278035|-38.999733154031|-38.999733154031|-38.999733154031|-39.480269529259||-39.669325983862|-39.669325983862|-39.911672552802|-39.983079730698||-39.983079730698|-39.983079730698|-40.414532779796|-40.839481697197|-42.039977985085|-43.165531959204|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908|40.115784658908||40.115784658908|40.115784658908|40.115784658908|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.360197084923|37.835773063787|37.775859383618|37.197622223999|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.392106901539|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.299118523556|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284||-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284
01073|16219|/equities/gsi-group|R2000GROWTH||-130.48323294595|-133.79195365144|-133.79195365144|-135.29884252762|-135.43627960031|-135.43627960031|-135.43627960031|-135.43627960031|-135.43627960031|-136.08197479055|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059||122.90325129059|120.07356052958|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922||119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|118.45658216009|116.72231408766|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687||116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|115.73233726612|113.68177592082|107.71856223593|107.71856223593|107.71856223593|107.71856223593|107.71856223593|107.71856223593|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118||-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-123.88188274964|-133.71598083294|-138.3377549043|-138.43000845012|-138.71667961607|-142.51964086437|-143.77349314894|-143.77349314894|-143.77349314894|-143.77349314894|-143.77349314894|-146.84888622723|-147.37114707754|-147.37114707754|-147.37114707754|-147.37114707754|-147.37114707754|-149.55128300771|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145|-153.5512072858|-153.5512072858|-153.5512072858|-153.5512072858||-156.22717744077|-156.36420479778|-156.36420479778|-157.15469851322|-157.15469851322|-157.53200463063|-157.53200463063|-157.53200463063|-157.53200463063|-157.53200463063|-158.33539669379|-158.33539669379|-158.33539669379|-158.33539669379|-158.51127807149|-159.09441356106|-159.09441356106|-159.09441356106|-159.09441356106||-159.09441356106|-159.09441356106|-159.09441356106|-159.09441356106|-159.09441356106|-162.64267963219||-163.36187069999|-164.17430552495|-164.35639241316|-164.35639241316|-165.66751825338||-165.66751825338|-165.66751825338|-168.470024554|-168.54319278986||-168.54319278986|-168.54319278986|-168.87187843621|-172.08153661424|-177.03855176897|-177.03855176897|-177.03855176897|-177.03855176897|-178.16906743998|-178.16906743998|-178.16906743998|-178.69513882085|-178.69513882085|-178.69513882085|-178.69513882085|-178.69513882085|-178.69513882085|-178.69513882085||-178.69513882085|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|162.70848344903|159.33831484164|-176.56742432553|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|167.32082498968|167.32082498968|167.32082498968|167.32082498968|167.32082498968|167.32082498968||167.32082498968|167.32082498968|166.35165986162|166.35165986162|166.35165986162|164.30239750657|164.06877683835|161.88530068085|-181.22920620517|-181.22920620517|-181.22920620517
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.76233676624|-110.76233676624|-111.70425715658|-111.89474060167|-111.89474060167|-111.89474060167|-111.89474060167|-111.98749406723|-114.06138375499|-114.72090503583|-114.72090503583|-115.08663191484|-115.08663191484|-116.27076167475|-116.27076167475||-116.27076167475|-116.27076167475|-116.27076167475|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964||-116.56570727964|-116.76252479177|-116.96955970489|-116.96955970489|-116.96955970489|-117.53673451436|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201||108.74861598201|108.74861598201|108.74861598201|108.74861598201|106.86840857607|-117.45858457084|-117.45858457084|-117.45858457084|-119.48668286531|111.34449171737|111.34449171737|111.34449171737|111.34449171737|110.63610092484|109.58121889259|108.5058031946|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089||108.22622957089|108.22622957089|108.22622957089|107.22347313756|107.22347313756|107.22347313756|107.22347313756|107.22347313756|107.22347313756|107.22347313756|106.13206214515|106.13206214515|106.09340497749|104.20183840612|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|99.621692332149|95.836602591277|-108.55228930496|-108.55228930496|-108.55228930496|99.493521183738|99.493521183738|99.493521183738|99.493521183738|99.493521183738|99.493521183738|99.493521183738|99.493521183738|99.493521183738||99.493521183738|99.493521183738|98.859960095393|98.859960095393|98.014542631961|98.014542631961|98.014542631961|96.388935783017|93.768538928151|92.957645269235|92.957645269235|92.909605498668|92.252895032428|91.250992734192|90.554995385539|89.652609127242|88.876194225525|88.876194225525|88.876194225525||88.459235737677|88.459235737677|88.459235737677|88.459235737677|88.459235737677|87.859702611362||-94.713299590939|-94.713299590939|-94.713299590939|-94.713299590939|-95.554220021426||-95.951359444923|-97.447065015707|92.193894043836|92.193894043836||92.193894043836|92.193894043836|92.193894043836|92.193894043836|92.193894043836|92.193894043836|92.193894043836|92.193894043836|92.193894043836|92.147107273642|90.193448338579|89.887715448914|89.887715448914|89.887715448914|89.887715448914|89.887715448914|89.887715448914|89.887715448914||89.887715448914|89.887715448914|89.887715448914|86.60107455207|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.529947723753|84.106328396672|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|82.967248070322|82.268606729069|82.170952446768|80.064666994754|79.631296220028|78.679270495534|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.70206220591|-84.485624927546|-84.588859816686|-86.018844891804||-86.382385996996|-87.838671768174|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634
01075|16045|/equities/exponent|R2000GROWTH||-72.718726237539|-72.962470036882|-74.283025721861|-75.401970735472|-76.206078917098|-77.091197338714|-77.314322726609|-77.380217878762|-77.380217878762|-77.622829164336|-77.827244843407|-77.827244843407|-77.827244843407|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322||-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-79.179375093703||-79.445972885826|-79.666634522256|-79.676255714426|-80.205845209768|-80.244546197973|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826||-81.237963733826|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.411623919843|-83.308024657654|-83.308024657654|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366||-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-84.146836302344|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-87.624214816015|-88.800067895628|-88.800067895628|-88.951923346455|-88.951923346455|-88.951923346455|-89.504450347276|-89.504450347276|-89.504450347276|-89.504450347276|-89.504450347276|-89.872164543306|-90.415738856169|-91.387207229239|-91.831900498715|-92.641256383112|-92.641256383112|-92.641256383112|-92.641256383112|-92.641256383112|-93.942281991299|87.224538226596|87.224538226596||87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.224538226596|87.055318403764||-93.535571986172|-93.535571986172|-93.535571986172|-93.535571986172|-93.535571986172|-93.535571986172||-93.535571986172|-93.535571986172|-94.524164801435|-94.524164801435|-95.154350101502||-95.238154107592|-95.238154107592|-95.948777814994|-96.451020283329||-96.451020283329|-96.696967066248|-98.149967764174|-98.85440508343|-99.910170517776|-100.0424132462|-100.28935147609|-100.37247192954|-102.44830314423|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185||-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-104.23038052116|-106.5865087354|96.851638705428|96.851638705428|96.851638705428|96.851638705428|96.851638705428|96.71738373554|96.71738373554|96.71738373554|-103.09131740591|-103.09131740591|-103.09131740591|-103.95063150218|-105.79348053193|-106.17553567065|-108.35264215617|-112.63202762767|-113.14614296141|-114.52015643852|-115.70128288022|109.09021333926|109.09021333926|109.09021333926|109.09021333926|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|107.58840580923|107.58840580923|107.58840580923|107.58840580923|107.48656231543|106.93090223362|106.60772762353|106.04225222331|104.95005980516|104.95005980516|104.67645720403|102.70478899587|102.70478899587|101.24365237145|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349||101.09344237349|100.90524886991|100.90524886991|100.90524886991|100.90524886991|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||-18.94614867376|-20.015588221801|-20.778430764159|-20.908523864326|-20.908523864326|-20.908523864326|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-21.327347372041|-21.327347372041|-21.529830718555|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743||-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.185215897144||-22.659128660164|-22.800143235482|-22.801502431809|-22.801502431809|-23.603891175521|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-24.019410176279|-24.019410176279||-24.019410176279|-24.296010488936|-24.782232914444|21.601154946115|21.601154946115|21.601154946115|21.601154946115|21.601154946115|21.601154946115|21.601154946115|20.580172166589|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.267794287522||-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-24.266298332245|-25.165121090303|-25.165121090303|-25.219024565363|-26.29113822794|-27.184320511819|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.690114825199|-27.690114825199|-28.018095379881|-29.175639026487|-30.227098642813|-30.926221091467|-30.930800975383|-31.666165909429|-31.666165909429|-31.688259059583|-31.688259059583|-32.338015483921|-32.45788491998|-33.153204746091|-33.626895077851|-34.291268522466|-34.291268522466||-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466||-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|-34.291268522466|30.460879051063||30.460879051063|30.460879051063|30.460879051063|30.460879051063|30.460879051063||30.460879051063|30.460879051063|30.460879051063|30.460879051063||30.460879051063|30.460879051063|30.460879051063|30.460879051063|30.460879051063|30.460879051063|30.147800199417|30.147800199417|30.147800199417|29.338667913971|28.939508549122|28.939508549122|28.939508549122|28.939508549122|28.939508549122|28.939508549122|28.939508549122|28.939508549122||28.939508549122|28.939508549122|28.939508549122|27.154453824789|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|26.738490458965|-29.632295423307|-29.632295423307|-29.632295423307|-29.632295423307|-29.632295423307|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-30.542258622772|-31.345841384073|-32.273054964921|-32.273054964921|-33.182559948917|-33.993400235702||-35.388222000918|-35.432713547265|-35.432713547265|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669
01078|17254|/equities/staar-surgical|R2000GROWTH||17.190247332867|17.190247332867|17.190247332867|17.190247332867|17.190247332867|16.928021604407|16.928021604407|16.775023547133|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569||-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-19.151739738068||-19.289789568142|-19.495122259145|-19.865690356366|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.961936739901|-19.961936739901|-20.617152085811|-21.232945617603|-21.274940155796|-21.325774696229||-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.335035174908|17.624404098928|17.624404098928|16.643088184396|16.556468334953|16.556468334953|16.297116063478|16.297116063478|16.297116063478|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507||-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.906881159779|-19.651812255643|-20.065902697005|-20.286113440449|-20.286113440449|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307||-20.357655764307|-20.357655764307|-20.357655764307|-25.307396306688|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621|-25.383153745621||-25.383153745621|-25.383153745621|-25.886917505109|-25.886917505109|-26.095464292989|-26.593293790272||-27.139214970724|-27.378224881923|-27.378224881923|-27.378224881923|-27.378224881923||-27.378224881923|-27.378224881923|-27.970250165502|-28.305554959553||-28.39425179145|-28.39425179145|-28.39425179145|-28.39425179145|-28.39425179145|-28.39425179145|-28.39425179145|-28.820278344124|-29.169238131455|-29.169238131455|-29.169238131455|-29.169238131455|-29.169238131455|-29.386097847544|-30.121219673779|-30.239405179396|-30.239405179396|-30.239405179396||-30.239405179396|-30.239405179396|-30.239405179396|-30.239405179396|-30.239405179396|-30.239405179396|-30.301333136442|-30.740069277952|-31.488411249795|-32.443234671131|-33.381926365446|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.792187840475|-33.803428175437|-33.803428175437|-34.027143269101|-34.273076988198|-34.273076988198|-34.522271754126|-34.522271754126|-34.522271754126|-34.822057010708|-35.502286118465|-35.880874177038|-36.213825651206|-36.213825651206|-36.213825651206|-36.213825651206|-36.213825651206|-36.829250490442|-38.053610443821|31.849284508398|31.849284508398|31.849284508398|31.849284508398|31.849284508398|31.849284508398|30.617429683132|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.3977836426|-34.3977836426|-35.285871485416|-35.808189581439|-36.573038841403|-37.031686439687|-37.825206799169||-38.00389164877|-38.00389164877|-38.00389164877|-38.852936097781|-39.400206270925|-40.607451217165|-41.466057213137|-42.972563646446|-44.035129417973|-44.035129417973|-44.035129417973
01079|16678|/equities/microstrategy-inc|R2000GROWTH||-431.24904485514|-444.81585304593|-444.81585304593|-446.24522307024|-454.60533159291|-454.60533159291|407.88672890443|407.88672890443|407.88672890443|407.88672890443|407.88672890443|407.88672890443|406.30415455256|402.63057916864|402.42079224305|385.18199226278|370.81550504784|361.28017647167|361.28017647167|361.28017647167||361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167||361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167||361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|360.52680482061|360.52680482061|360.52680482061|357.6700843086|336.13732139161|331.34700991198|331.34700991198|331.34700991198|326.90832929131|310.11450964723|310.11450964723|297.30002007787|295.33502563177|278.46064147617|-348.92348601453|-348.92348601453|-348.92348601453||-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|249.89440033436|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-322.6387286653|-322.6387286653|-326.18248785755|-354.07247796346|-375.75497463334|305.56750768107|305.56750768107|305.56750768107||305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107|305.56750768107||305.56750768107|-395.42858765291|-395.42858765291|-395.42858765291|-395.42858765291|-395.42858765291||-395.42858765291|-395.42858765291|-395.42858765291|-395.42858765291|-395.42858765291||-399.5995588586|-408.95673776172|-432.51022450684|-450.01798457303||-457.79717077724|-457.79717077724|-457.79717077724|-459.37130201649|-476.02144790569|-490.92795154834|-490.92795154834|-490.92795154834|-490.92795154834|-490.92795154834|-490.92795154834|-509.79312410731|-509.79312410731|-509.79312410731|-509.79312410731|-509.79312410731|-522.97599422026|-525.93925625143||-525.93925625143|-525.93925625143|376.95797318094|376.95797318094|376.95797318094|376.95797318094|315.16672991242|275.67326035461|273.21361243247|273.21361243247|273.21361243247|273.21361243247|256.55456550385|217.17726313037|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|204.9617673769|190.93092323834|182.40086594217|174.00948805418|174.00948805418|172.1996515118|172.1996515118|172.1996515118|172.1996515118|172.1996515118|172.1996515118|161.91628793466|159.16997181846|159.16997181846|159.16997181846|154.18608556272|146.36580556828|146.36580556828|146.36580556828|146.36580556828|146.36580556828|146.36580556828|135.05841969338|128.52549223201|123.57368992983|120.90441289675|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-151.37070324951|-151.37070324951|-157.45853268365||-161.59332102382|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|32.480829689907|32.114096549867|32.114096549867||32.114096549867|31.505085949234|31.363708712582|31.264398603444|31.033206998572|31.033206998572|30.363838897|30.216210826514|29.640574272424|29.640574272424||29.640574272424|29.640574272424|29.640574272424|29.640574272424|29.640574272424|29.640574272424|28.201749810411|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.988389587928|-33.988389587928||-33.988389587928|-34.693209648716|-36.470788638446|-37.1342098102|-37.189012376946|-37.189012376946|-37.189012376946|-39.056402886887|-40.477724937355|-40.615276800452|-40.615276800452|-41.116772659102|-41.116772659102|-43.361779751026|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561||-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-45.178073149726|-46.846112023717|-46.846112023717|-46.846112023717|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-48.016833280133|-49.86759373723|-50.090038005935|-50.090038005935|-51.319865854169|-54.008183222772|44.619575042466|44.619575042466|44.619575042466||44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|44.619575042466|43.662935350829|43.662935350829|-50.583644980903||-50.583644980903|-50.583644980903|-50.583644980903|-50.583644980903|-50.583644980903|-52.03242145061||-52.316946284842|-52.316946284842|-52.316946284842|-52.316946284842|-52.316946284842||-52.316946284842|-52.316946284842|-52.316946284842|-52.316946284842||-52.316946284842|-52.316946284842|-52.316946284842|-52.316946284842|-54.331930742874|45.461751583879|45.461751583879|45.461751583879|45.461751583879|45.461751583879|45.461751583879|45.461751583879|45.387767186501|44.780834981368|44.780834981368|42.848704890594|42.466617350429|41.965686326391||40.460763407158|38.978070630417|37.463410896047|-45.581917445067|-45.581917445067|-45.581917445067|-45.581917445067|-45.581917445067|-45.581917445067|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.239623726944|40.239623726944|38.13675417618|38.13675417618|-44.75597032879|-44.75597032879|-44.75597032879|-44.75597032879|-45.803300373799|-46.987279354474|-47.954197816209|-49.772442636839||-51.521300001076|-51.521300001076|-51.521300001076|-51.521300001076|-51.521300001076|-51.596635547601|-51.596635547601|-52.225166104118|-52.225166104118|-53.049074567998|-54.023136153976
01081|16420|/equities/j2-global|R2000GROWTH||-33.798921617231|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082||-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592||-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592||-34.583472782592|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-36.061081695351|-36.690368016332|-36.785964047213|-36.858675898866|-36.858675898866|-36.858675898866|-37.331307452868||-38.36645152166|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-39.045730533223|-39.623867818626|-41.541797237167|-42.661408982662|-42.661408982662|-42.661408982662|-44.706841983164|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.942145356333|-47.262940522471|-47.855381140487|-49.331977139333|-51.904651666398|-51.904651666398|-54.094834460941|-54.438149706222|-55.403223743811|-56.126863613559|-56.126863613559||-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559||-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.126863613559|-56.534831725704||-57.430758276635|-59.589175744248|-59.708107679058|-59.708107679058|-59.708107679058||-59.708107679058|-59.708107679058|54.715865032508|54.715865032508||54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.715865032508|54.351237288928|53.184983986192||53.109114682632|53.109114682632|53.109114682632|52.510729511532|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.811214228227|51.418570805208|49.307579782954|46.852986934439|46.852986934439|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-49.245985577456|-49.774429716393|-50.073255130234|-51.848617947304|-52.434575412233|-53.002306857662|-53.002306857662|-53.002306857662|-53.685339944182|48.575172611082|48.575172611082|48.575172611082|48.575172611082|47.546890890161|46.624077544786|45.163976813001|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881||44.487524595881|43.625892205397|43.022152683078|43.022152683078|42.782391412323|41.704045250752|41.405606537769|40.923175473688|-45.622372592296|-45.622372592296|-45.622372592296
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||-55.516293531456|-56.322549402491|-58.018942686999|51.996787938034|51.996787938034|51.996787938034|51.996787938034|-52.610539385571|-52.610539385571|-52.610539385571|-52.610539385571|-52.610539385571|-52.610539385571|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516||-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-53.415271658859||-54.460856644269|-55.75484108037|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352||51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.177313511733|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.238705038208|-59.264672145996|-59.977411969672|-60.037957862759|-61.394955215349|-64.592735750868|-64.592735750868|-64.592735750868||-66.296372183378|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-67.773312276039|-67.794250798925|-68.228937070352|-68.646095296461|-68.646095296461|-69.012326157445|-69.844348603216|-70.590647253424|-71.28110306465|-71.361840067732|-71.361840067732|-71.361840067732|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.265175943823|-73.515195772881|-74.80577079216|-75.894326436955|-75.903694683902|-75.903694683902|-75.903694683902|-76.781348500641|-78.831496011318|-80.06944228444|-82.126602504358||-84.279560881308|-85.478565672427|-86.401298182308|-88.479774944318|-88.760359119854|-89.681843147765|-92.695658747896|-93.631003510947|-93.631003510947|-93.631003510947|-95.259267511528|88.313979719536|88.313979719536|88.313979719536|87.076091764653|86.190096535379|85.982615653004|85.982615653004|84.832909468507||83.664699882754|83.664699882754|-89.200448948846|-89.200448948846|-89.200448948846|-89.200448948846||-89.200448948846|-89.200448948846|-89.200448948846|-89.200448948846|-89.200448948846||-89.200448948846|-89.200448948846|-90.029178364267|-90.029178364267||-90.029178364267|-90.142142542192|-91.644128185227|-91.644128185227|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229||-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.073666960229|-92.444630311848|-94.947370607457|-98.205964493312|-101.07106931955|92.950212341511|92.950212341511|92.950212341511|92.8952917596|92.8952917596|92.800327568175|-98.176167758745|-98.176167758745|-98.574121775938|-99.204304419946|-99.204304419946|-99.204304419946|-99.204304419946|-99.204304419946|-99.204304419946|-99.204304419946|-99.204304419946|92.713107957145|92.713107957145|92.713107957145|92.713107957145|92.63522496676|91.656776062378|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.500343659508|-96.903573204691|-96.903573204691|-98.412303052141|90.30585806339|90.30585806339|90.30585806339||90.30585806339|90.30585806339|89.152430761567|89.152430761567|89.152430761567|88.066587700569|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007
01083|1096129|/equities/upwork|R2000GROWTH||-12.980050254466|-13.325588889257|-13.687321180917|-13.912579265808|-14.177032275967|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.240206203676|-14.476184061078|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496||-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.770629504433||-14.963255196932|-15.14096687251|-15.365363681909|-15.598459231187|-15.902732676189|-16.502108593695|-16.594005515008|-16.594005515008|-16.594005515008|-16.594005515008|-16.699450256459|-16.793602538032|-16.793602538032|-16.793602538032|-17.012058443408|-17.174509837209|-17.416630029162||-17.416630029162|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.665088482479|15.364343876949|14.920715167909|14.688288506302|14.084120176934|13.665155992136|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706||-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-14.425084741877|-14.636768788204|-14.636768788204|-14.636768788204|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-15.2880571601|-15.685317457116|-15.685317457116|-16.058130781293|-16.564034082757|-17.007260166127|-17.019013747411|-17.019013747411|-17.899436907456|14.947675929338|14.947675929338|14.947675929338|14.947675929338|14.947675929338|14.947675929338|14.947675929338|14.947675929338|-17.291399718307||-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307||-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307|-17.291399718307||15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879||15.876496748879|15.876496748879|15.876496748879|15.876496748879||15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.876496748879|15.683885314679|15.52431713499|15.313129175122||15.14986667414|14.791240371813|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|13.077814034597|12.483960765352|12.349687639272|12.349687639272|12.183219640093|12.183219640093|11.488843830246|11.487484923631|11.487484923631|11.487484923631|11.034428481295|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.3675749050492|9.3675749050492|9.1145275684323|-10.33237009299|-10.33237009299|-10.33237009299|-10.33237009299|-10.496911316582|-10.771708361637|-10.771708361637|-10.771708361637|-10.771708361637|-10.775358853883||-10.997375563593|-10.997375563593|-10.997375563593|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216
01084|17239|/equities/sps-commerce|R2000GROWTH||-124.67510782458|-135.70345546115|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228||-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.82553736103|-144.82553736103|-144.82553736103|-144.82553736103||-145.32414951736|-146.84607124786|-147.62895923698|-148.266068735|-149.49824067208|-150.83442559852|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384||138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|135.53539035722|130.5043486269|129.24705236837|127.74355672837|127.74355672837|127.74355672837|127.74355672837|126.52172993555|123.20776101101|123.08389495202|120.03433294636|118.31219343173|118.31219343173|-138.9218770677|-138.9218770677|-138.9218770677||-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-140.81319614849|-141.16831457838|-141.29153720785|-145.34614872324|-146.80266406125|-147.16963182099|-147.87209304844|-149.01322466104|-149.01322466104|-150.95581040083|-154.94756385683|-155.17923727961|-158.35998186504|-160.94331142014|-163.53868030515|-165.14559225347|-165.14559225347||-168.98397884663|-173.99081739117|-174.1401953557|-182.84201461505|-194.39168412632|-195.26131033838|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966|179.65086386966||-193.26216493651|-193.26216493651|-193.26216493651|-193.26216493651|-193.26216493651|-195.57462804632||-198.64541920375|-199.85245841026|-200.36361738316|-200.36361738316|-200.36361738316||-200.36361738316|-200.36361738316|184.82950347678|184.82950347678||184.82950347678|184.82950347678|184.82950347678|184.82950347678|184.82950347678|184.82950347678|184.82950347678|184.82950347678|184.82950347678|184.82950347678|182.31084509708|182.2784107578|182.2784107578|182.2784107578|182.2784107578|179.73660638174|179.73660638174|179.73660638174||178.81183279603|178.81183279603|178.81183279603|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|174.22911555736|173.58261985214|170.31958558197|168.37676172384|166.25778717606|-180.790167154|-180.790167154|-181.07352184049|-182.11752196144|-187.19990302691|-187.19990302691|-188.1287807002|-196.65197197754|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.24851395296|-201.24557004159|-203.20034159759|-204.5408161916|-204.8431299834|-210.16235130139||-210.16235130139|-210.16235130139|-210.16235130139|-211.17746118867|-211.17746118867|-211.17746118867|-211.17746118867|-211.7252315345|-213.38109120424|-213.57038687537|-213.57038687537
01085|17203|/equities/semtech-corp|R2000GROWTH||48.086221934009|48.086221934009|48.086221934009|48.086221934009|47.924133566407|47.535319926457|47.535319926457|47.535319926457|47.535319926457|47.535319926457|46.495631776603|43.414036417837|42.660970865497|42.660970865497|41.639596781624|41.639596781624|41.474608352331|40.401231901014|39.638558314852|39.638558314852||39.638558314852|39.638558314852|39.638558314852|39.638558314852|39.638558314852|39.638558314852|37.805343758853|36.963158435061|36.575844329373|36.575844329373||36.575844329373|36.575844329373|36.575844329373|36.575844329373|36.575844329373|36.575844329373|36.575844329373|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793||35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.270046102621|35.270046102621|34.970887528057|34.970887528057|34.176848263868|32.959942971477|29.967991258048|29.378880396312|28.051812797592|28.050816025025|28.050816025025|27.449240858562|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-33.083346586677||-34.643162865608|-34.962958807381|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-40.343940168823|-40.580501978242|-40.580501978242|-40.580501978242|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.913150477468|-41.913150477468|-42.129856115578|-42.129856115578|-44.526350875694|-46.342006149114|-46.372252400518|-46.954601937201|-46.954601937201|-46.954601937201|-46.954601937201|-46.954601937201|-47.337508181362|-49.688697580528|-50.187402200346|-50.187402200346|-50.68211285234||-51.463510265621|-52.708600298864|-53.977056574273|-55.435340748283|-57.779265997645|-70.401397305326|-74.655635753437|-74.655635753437|-74.655635753437|-74.655635753437|-74.655635753437|-74.655635753437|-74.655635753437|-74.873894496278|-75.602438180001|65.528457478035|65.528457478035|65.528457478035|63.82995290596||61.371854886288|59.108786299487|59.108786299487|58.651137192902|58.651137192902|58.651137192902||58.651137192902|58.651137192902|58.651137192902|57.538427308344|57.538427308344||57.538427308344|57.538427308344|57.538427308344|57.538427308344||57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|57.538427308344|54.379528193838|54.379528193838|54.379528193838||53.386144166928|52.344045963266|44.851164648245|-52.721566310617|-52.721566310617|-52.721566310617|-52.721566310617|-52.721566310617|-52.893960863454|44.681836791075|44.681836791075|44.681836791075|44.681836791075|44.681836791075|42.518985425142|42.023216100432|40.790127043064|40.790127043064|40.790127043064|40.790127043064|40.790127043064|39.937657519773|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-48.635559145357|42.068046488132|42.068046488132|42.068046488132|42.068046488132|41.80449561473|41.09277576204|39.913856385616|39.913856385616|39.446231072111|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488||38.449170112488|36.89852269477|34.079468550355|32.291355360515|32.268166264966|31.655393270083|31.655393270083|31.655393270083|30.858213905303|30.581279241264|30.581279241264
01086|940768|/equities/healthequity-inc|R2000GROWTH||-102.59465236975|-103.59940481652|-103.59940481652|-103.59940481652|-103.59940481652|-103.59940481652|-104.35156451849|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-108.07529088089|-109.35234459014|-109.35234459014|-109.35234459014||-109.35234459014|-109.89204627244|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.63186827411||-110.63186827411|-110.63186827411|-113.88826857855|103.82662379414|103.82662379414|103.82662379414|103.82662379414|103.82662379414|103.82662379414|103.82662379414|101.30291903979|94.314352284612|92.925369164828|92.925369164828|92.925369164828|92.538746619096|91.461433377763||91.461433377763|91.461433377763|90.961312151508|90.325906595208|88.415608952342|88.415608952342|88.399390479418|88.399390479418|88.399390479418|85.334045061902|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378||-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-97.141647124323|-99.476833528979|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-100.94278478246|-100.94278478246|-107.59734685421|-107.59734685421|-107.59734685421|-107.59734685421|-107.59734685421|-107.59734685421|-108.07691486677|-111.56323738452|-113.60443200398|-113.89821814667|-113.89821814667|-117.31880756398|105.51504402493|105.51504402493|105.51504402493|105.51504402493|105.51504402493|105.51504402493|105.51504402493|105.51504402493|105.51504402493||105.51504402493|105.51504402493|104.53782696564|103.51533454445|103.51533454445|103.51533454445|102.8947362214|101.34036448925|101.34036448925|100.84639485051|100.84639485051|100.07071402525|98.919406286604|96.768292444569|96.768292444569|96.768292444569|96.162212958579|96.162212958579|95.141562522426||95.141562522426|95.141562522426|95.141562522426|95.141562522426|92.890071300417|-101.23452311687||-101.23452311687|-101.23452311687|-101.23452311687|-101.23452311687|-101.23452311687||-101.23452311687|-101.23452311687|-101.23452311687|-101.23452311687||-101.23452311687|-101.23452311687|-101.23452311687|-101.23452311687|-101.23452311687|-101.23452311687|-103.74058120706|-104.68695838162|-104.68695838162|-104.68695838162|-104.68695838162|95.708657369178|95.708657369178|95.708657369178|95.708657369178|95.708657369178|95.708657369178|95.708657369178||95.708657369178|95.708657369178|95.708657369178|95.708657369178|94.963505966974|93.460841319641|92.91381747403|92.91381747403|92.91381747403|92.91381747403|92.91381747403|92.91381747403|92.145351273906|90.312383978323|90.312383978323|89.275426167863|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|81.836974180541|81.782545058763|81.782545058763|81.782545058763|81.428941480359|80.459377438978|79.074050354829|79.074050354829|79.074050354829|79.074050354829|77.4300569162|76.308394708593|76.048817069392|76.048817069392|74.68165746257|74.68165746257|74.68165746257|74.68165746257|74.614066712561|73.227573836847|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297||71.802519292876|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||-25.88032105889|-26.554889715668|-27.495827185839|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-28.003191183447|-28.003191183447|-28.003191183447|-28.003191183447|-29.101323655843|-30.472560380711|-30.472560380711|28.139525537843|28.139525537843|28.139525537843||28.139525537843|27.219139767085|25.727828026253|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795||-30.59452312805|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|25.842643810515||25.842643810515|25.842643810515|25.842643810515|25.842643810515|25.758057516315|25.758057516315|25.758057516315|25.758057516315|25.758057516315|25.084090887947|-31.746071854841|-31.746071854841|-31.746071854841|-32.229245971322|-33.681940209733|-35.257939590201|-35.411189040856|-35.489753892374|-36.694460315121|-37.927177131852|-38.167419844955|-40.903708095059|-40.903708095059|-40.903708095059|-40.903708095059||-41.868009164052|-42.053066653363|-43.376741853414|-44.805841303598|-45.135094802391|-48.145082227402|-48.672034519705|-49.326705793311|-51.877451423991|-51.887169206792|-55.369910704486|-57.455072002323|-57.455072002323|-57.455072002323|-57.455072002323|-57.455072002323|-57.455072002323|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-59.459925356353|-59.634731457104|-59.634731457104|-59.634731457104|-59.634731457104|-59.634731457104|-59.634731457104|-61.286866688584|-62.390318235069|-62.390318235069|-62.390318235069|-62.390318235069|-62.390318235069|-62.390318235069|-62.390318235069|-62.390318235069|-62.390318235069||-62.390318235069|-62.390318235069|-62.390318235069|-63.710044790539|-63.786402518256|-63.92178748129|-65.895407390574|-65.924896981959|-66.36155104929|-67.096725626056|60.31424229686|60.31424229686|60.31424229686|60.31424229686|60.31424229686|58.490263759478|58.018643994535|58.018643994535|58.018643994535||58.018643994535|58.018643994535|-64.082888835956|-64.082888835956|-64.082888835956|-64.082888835956||-64.082888835956|-65.259178242796|-65.259178242796|-65.259178242796|-65.952435016771||-65.952435016771|-66.034884029119|-67.572359673943|-67.844844200838||-67.984272800804|-69.330303442611|-70.166446540239|-70.685217589672|-72.781355242526|-73.709840090843|67.327661160897|67.327661160897|67.327661160897|67.327661160897|67.327661160897|67.327661160897|66.927377161108|66.927377161108|66.927377161108|66.461328542588|65.888770442389|65.888770442389||64.976109947391|64.976109947391|64.976109947391|64.387897347552|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-70.056571177951|-70.056571177951|-70.056571177951|-70.056571177951|-70.056571177951|-70.056571177951|-70.956049061878|-70.956049061878|-70.956049061878|-70.956049061878|-70.956049061878|-70.956049061878|-71.765610696059|-73.890120825483|-74.053976900432|-74.053976900432|-75.344415540004|67.802385396523|67.802385396523|67.802385396523|67.802385396523|67.802385396523|56.658637717322|56.658637717322|56.658637717322|56.172611576236|56.172611576236|56.172611576236|56.172611576236|55.513790296092|54.085292187593|54.085292187593|54.085292187593|53.637663211065|53.637663211065|53.637663211065|53.637663211065|53.637663211065|52.539628070414|50.312364836335|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493||-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||56.66880038708|56.66880038708|55.769222720128|54.970482872864|54.970482872864|54.970482872864|54.970482872864|54.110156825069|54.110156825069|54.110156825069|54.110156825069|54.110156825069|53.663230687252|53.585899542721|53.585899542721|53.133499992061|52.781390177065|52.444042615156|-56.577095636976|-56.577095636976||-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-57.52482862964||-57.810366000232|-58.050962171617|-58.828291479816|-59.174212102614|-59.466902022585|-59.69247353546|-59.69247353546|-60.318058913848|-60.318058913848|-60.318058913848|-60.542285859476|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256||-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-62.003464972456|-66.715516712357|60.184273299627|60.184273299627|60.184273299627|57.90502607497|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.753591270582||-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|58.354401330225|57.576557720229|56.861784392512|56.858006616341|56.271645542814|56.271645542814|56.271645542814|56.271645542814|55.381275173507|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075|55.042799015075||55.042799015075|54.55144502855|53.83701594742|53.83701594742|53.83701594742|53.83701594742|53.83701594742|52.975349462384|52.649905009681|52.649905009681|52.649905009681|52.442116838488|51.967097489668|51.967097489668|51.88199744471|51.350555793534|51.142307060836|51.048348499535|51.035408948525||50.640175261613|50.417417754195|49.727685969695|48.984600960794|48.559399450516|48.559399450516||48.559399450516|-51.631118131464|-51.631118131464|-51.631118131464|-51.631118131464||-51.631118131464|-51.631118131464|-51.631118131464|-51.631118131464||-51.631118131464|-51.631118131464|-52.550410721904|-52.627677783045|-52.900673285628|-52.900673285628|-52.900673285628|-52.900673285628|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826||-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.157044499671|-56.729216992365|-63.466565664217|55.373736807296|55.373736807296|55.373736807296|54.062929838443|53.758255765995|53.703342435713|52.485483426071|52.485483426071|49.703759372474|-54.237626721442|-54.237626721442|-54.237626721442|-54.237626721442|-54.237626721442|-55.063473889099|-56.221081624282|-56.870368624012|-57.690359380819|-58.405487355234|-58.894350210859|-58.894350210859|-58.894350210859|-58.894350210859|-58.894350210859|-58.894350210859|-59.85977360058|-61.241792003846|-61.419538054147|-61.419538054147|-61.419538054147|-61.419538054147|-61.419538054147|-61.572952671492|-61.572952671492|-61.572952671492|-61.572952671492|-63.002723927458|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.781961565852|-64.928274140909|59.579664553471|59.579664553471|59.579664553471||59.579664553471|59.579664553471|59.090972411707|58.154415223417|57.819905490143|57.230501831089|56.806025068533|56.426972010149|55.532746211702|54.868052685719|53.981725706503
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||12.444518950612|12.444518950612|12.444518950612|-15.248987128113|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-16.245997106169|-16.352218693202|-16.405969998681|-16.405969998681|-16.405969998681|-16.405969998681|-16.688577702138||-16.696021290487|-16.696021290487|-16.696021290487|-16.696021290487|-16.957246060577|-17.015242364925|-17.015242364925|-17.119786813973|-17.119786813973|-17.119786813973||-17.514763438171|-17.835570162607|-18.438410778921|-18.57177333929|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-19.284265918333|-19.944462161151|-20.094958310754||-20.216509295206|-20.582415581523|-21.448172252243|-21.656025269368|-22.116020011729|-22.116020011729|-22.548355049365|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086||-24.512005140086|-24.512005140086|-24.570850148313|-24.570850148313|-24.570850148313|-24.871905183916|-25.072092774627|-25.072092774627|-25.414013177286|-26.058970537594|-28.378300550703|-29.708333519658|-29.708333519658|-30.646632542831|-32.88785845993|-33.359809313771|-33.359809313771|-33.359809313771|-33.359809313771|-33.359809313771|-33.679788813058|-34.444209559166|-35.108566371825|-35.406462342901|-35.598985521178|-35.61899212503|-35.61899212503|-35.61899212503|-35.691656840108|-37.586502989422|-38.227676966732|-38.227676966732|-38.227676966732|-41.651863419287|-42.007925231168|-42.007925231168|-42.007925231168|-42.007925231168|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861||-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861|-42.695855210861||-42.695855210861|-42.695855210861|-42.898226397308|-42.898226397308|-42.898226397308|-42.898226397308||-42.898226397308|-42.898226397308|-42.898226397308|-42.898226397308|-42.898226397308||-42.898226397308|-42.898226397308|-43.347994583958|-43.347994583958||-43.404994719684|-44.056632511549|-44.320036244318|-44.512260569384|-46.785165261143|-46.785165261143|-46.785165261143|-46.785165261143|-49.033844045923|-50.736470597901|-51.355800198094|-52.151655264808|-52.151655264808|-52.151655264808|-52.151655264808|-52.151655264808|-52.678834686326|-52.678834686326||-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-54.403151787704|47.270036389003|47.270036389003|47.270036389003|47.270036389003|47.270036389003|47.270036389003|46.982540211821|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|44.26225539695|44.26225539695|44.26225539695|44.26225539695|44.26225539695|44.26225539695|44.26225539695|43.794171773182|41.280605205275|41.280605205275|41.280605205275|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-41.395385611915|35.748945957674|35.748945957674|35.748945957674|35.748945957674|35.748945957674|35.748945957674||35.748945957674|35.748945957674|35.748945957674|35.748945957674|35.748945957674|34.540663567134|34.311806997336|34.311806997336|-41.074195518804|-41.074195518804|-41.074195518804
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||-49.282394739535|-49.282394739535|-49.282394739535|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.761743902032|-49.880044697461|-50.102249514988|-50.735834956093|-51.029260502837|-51.05680187958|-51.05680187958||-51.230867112339|-51.230867112339|-51.983606478411|-51.983606478411|-51.983606478411|-51.983606478411|-51.983606478411|-51.983606478411|-52.611214051465|-53.961171028592||-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.641149996833|-55.641149996833|-55.641149996833|-55.641149996833||-55.641149996833|51.920760015588|51.920760015588|51.920760015588|51.920760015588|51.920760015588|51.436953072129|51.428832259662|51.428832259662|51.100367032695|49.662861672949|49.662861672949|48.527622478881|48.417020303836|48.417020303836|48.417020303836|48.417020303836|48.288493241633|48.288493241633|48.288493241633|48.288493241633|47.384435748353|-51.826521371981|-51.826521371981|-51.826521371981||-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-54.186135476585|47.628084130985|47.628084130985|-53.101951475491|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.726505806554|-53.726505806554|-54.224728428113|-54.756085328247|-55.606763976576|-56.03806828764||-56.447855094041|-56.90484036667|-57.916091447066|-57.916091447066|-57.916091447066|-57.916091447066|-57.916091447066|-57.916091447066|-57.916091447066|-58.113989835526|-59.033323506013|-59.235091725857|-59.235091725857|-59.97676821977|-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674||-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674||-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674||-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674||-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674|-60.757683612674|-61.896315311689|-62.512673583172|-62.512673583172|-62.811304108458|-63.028863455726|-63.028863455726|-63.542711604385|-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653||-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.791379319572|-64.905891801409|-65.510214277431|-71.618015550159|68.357063935095|68.357063935095|68.357063935095|67.261186253025|66.676229778869|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-71.076312875093|-71.158867994216|-71.310686287248|-71.815310202026|67.586126699168|67.422362846488|66.54289875467|66.31964931912|66.31964931912|66.31964931912|66.31964931912|65.315175913908|65.315175913908|65.315175913908|65.040749760842|64.906386927737|64.341542963599|62.854769128798|62.59363131417|61.809591027246|61.595206749927|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-65.428195922768|-66.389663874216|-68.295181048255|65.947406095434|65.947406095434|65.947406095434||65.947406095434|65.533227384277|65.190254887152|64.570125613449|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666
01091|1027143|/equities/redfin|R2000GROWTH||||||||||||||||||||||||||10.161430766006|10.161430766006|10.161430766006|10.161430766006|10.161430766006|9.7049451689143|9.5693837117507||9.4587493981945|9.4587493981945|9.4587493981945|9.4091352933262|9.4091352933262|9.1526501966422|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054||8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414||-10.361560746835|-10.361560746835|-10.361560746835|-10.361560746835|-10.361560746835|-10.773956083375|-10.998840092639|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.2233412741282|9.130701276843|9.0346678861691|8.7318533933509|8.3570590059347|8.0325657571231|8.0215749638653|8.0215749638653|-7.5899164789941|-7.9329625891343|-8.1484415235215|-8.1484415235215|-8.4271572896831|-8.6574470013372|7.4545681083833|7.4545681083833|7.4545681083833|7.4545681083833|7.4545681083833|7.4545681083833|7.4545681083833|7.1528528094992||7.1271868150218|7.120263689091|7.120263689091|7.120263689091|7.120263689091|7.120263689091|7.120263689091|6.9814663782501|6.9814663782501|6.9814663782501|6.9814663782501|6.9814663782501|6.9733537144602|6.9733537144602|-8.5711265794777|-8.5711265794777|-8.5711265794777|-8.5711265794777|-8.5711265794777||-8.5711265794777|-8.5711265794777|-8.5711265794777|-8.5711265794777|-8.5711265794777|-8.6318072999344||-8.8364026507653|-9.199921291949|-9.199921291949|-9.199921291949|-9.3528016340751||-9.4165571014106|-9.4286748082572|-9.662972069574|-9.8127521947496||-9.8858968927217|-9.8858968927217|-9.8858968927217|-9.8858968927217|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391||-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-10.02295822769|-10.097536825136|-10.199318858204|-10.796021271875|-11.170300855825|-11.727557171925|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-12.305845099991|-12.324406233436|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-13.005191833229|-13.207435058721|-13.544038798155|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|10.801354934799|10.606417234327|9.6910191725648|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662||8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.0824651788574|7.474961765486|7.2936105294949|7.2936105294949|6.3690117778519|-8.3801993610773
01092|40083|/equities/neogenomics-inc|R2000GROWTH||-6.318211208719|-6.318211208719|-6.6255998451253|-6.6255998451253|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.5887213452823|-7.8866348514034|-7.9443166795786|-8.0939628882999|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725||-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.2607758245361||-8.3564175457305|-8.4291573859226|-8.4291573859226|-8.4501748192057|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.5676674285397|-8.786778348815|-8.786778348815|-8.8446026159063||-8.8446026159063|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617||-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.790275586937|-11.20748031332|-11.20748031332|-11.20748031332|-11.288144723066|-11.428050084785|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-12.375173062772|-12.434081469079|-12.888145775817|-13.632940181121|-13.754378036244|-14.103753252805|-14.495836597881|-14.911209430171|-14.911209430171|-14.911209430171||-15.364880598072|-15.364880598072|-15.364880598072|-15.364880598072|-15.364880598072|-15.364880598072|-15.962089472881|-16.208106907639|-16.208106907639|-16.431540975342|-16.812877199822|-16.812877199822|-16.812877199822|-16.812877199822|-16.812877199822|-16.812877199822|-16.812877199822|-16.812877199822|-16.812877199822||-16.812877199822|-16.812877199822|-16.812877199822|-16.812877199822|-16.841808184179|-19.275342155599||16.524342456236|-18.477868885453|-18.477868885453|-18.477868885453|-18.477868885453||-18.477868885453|-18.477868885453|-18.477868885453|-18.477868885453||-18.477868885453|-18.477868885453|-18.477868885453|-18.75763156089|-18.772827563305|16.496214356242|16.496214356242|16.496214356242|16.496214356242|16.496214356242|16.496214356242|16.239127439723|16.144421775298|16.144421775298|16.144421775298|16.087835319789|16.013809602388|16.013809602388||15.691454800112|14.967172207813|14.964081515185|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.478602531717|14.267891384016|13.881267945911|13.799186301392|13.498540746019|12.980318322957|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.560846576623|-14.560846576623|-14.720385191101|-14.899594489356|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.091586286403|-15.5280012753|-15.5280012753|-15.983946498499|-16.071970084402|-16.071970084402|-16.293767084781|-16.534681066692|-16.534681066692|-16.701312578188|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.353267072839|15.185074595913|15.185074595913|15.185074595913|15.185074595913||15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913
01093|52417|/equities/celsius-holdings|R2000GROWTH||43.04790660904|43.04790660904|43.04790660904|43.04790660904|42.367366343934|42.367366343934|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109||42.023485817109|41.894752248317|41.894752248317|41.798059181141|40.958110531376|40.958110531376|40.205630135887|40.205630135887|39.55738704112|39.55738704112||39.55738704112|39.022949305911|39.022949305911|38.167438647486|38.167438647486|38.167438647486|38.167438647486|36.9700450338|35.140760783473|34.459549352107|34.398577606874|34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534||34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534|33.525585491116|33.292871191165|31.839580856055|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.132787848855|30.949573695102||30.949573695102|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|29.894469672914|29.439843497642|29.439843497642|29.439843497642|29.439843497642|28.578714302257|26.455903507025|25.936715206339|25.45972886001|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-31.108662017801|-31.108662017801|-31.373493587798|-31.373493587798|-32.69790417599|-33.04234957085|-35.107610324863|27.560852222674|27.560852222674|21.428890558222|21.428890558222|-24.694370114132||-24.694370114132|-24.694370114132|-24.694370114132|-25.256521793785|-25.340580088763|-25.611199386549|-25.979666824288|-26.338518375762|-27.076130914034|-27.690651627979|-28.987211589081|-28.987211589081|-28.987211589081|-29.093232562323|-29.093232562323|-29.093232562323|-29.093232562323|-30.179325344584|-30.664592218977||-30.664592218977|-30.664592218977|-30.664592218977|-30.664592218977|-30.664592218977|-30.664592218977||-30.664592218977|-30.664592218977|-30.664592218977|-30.664592218977|-30.664592218977||-30.664592218977|-30.664592218977|25.940914607456|25.940914607456||25.940914607456|25.940914607456|25.940914607456|25.940914607456|25.940914607456|25.940914607456|25.940914607456|25.940914607456|25.869918303381|25.869918303381|25.869918303381|25.869918303381|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581||-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.994385424066|-31.6593620073|-31.6593620073|-31.6593620073|-33.435957989339|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.772357910648|-33.130237274976|-33.130237274976|-34.239197498793|-34.839707964255|-34.85467563028|-36.247417718778|-36.247685943058|-36.675118248064|-36.675118248064|-36.675118248064|-36.849574186624|-37.789298271935|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.646483429324|-38.646483429324|-38.646483429324|-38.646483429324|-38.646483429324|-41.501040785458|-42.549344955712||-43.593558561834|-43.869319346252|-44.806465575764|-46.109405779916|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865
01094|21128|/equities/maximus-inc|R2000GROWTH||69.225918921751|69.225918921751|69.225918921751|69.225918921751|69.225918921751|69.225918921751|68.842689894882|68.01326200614|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|-72.535998044719|-72.535998044719|-72.535998044719||-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.904165782652||-73.703412962208|-73.703412962208|-73.967407173856|-74.976557779029|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715||69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.671829237185|69.671829237185|69.671829237185|69.671829237185|69.671829237185|69.671829237185|68.805924324683|66.587691947808|-71.078436401903|-71.078436401903|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231||-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.639677027915|-72.343134204315|-72.343134204315|-72.343134204315|-72.343134204315|-72.343134204315|-73.406819970262|-74.032888220726|-74.032888220726||-74.418499007226|-74.418499007226|-74.418499007226|-75.63435280588|-76.487063437333|-77.145624617328|-80.616342636484|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787|74.555739286787||73.961096528775|73.512332019549|72.825919956345|72.560807911938|72.560807911938|72.560807911938||72.560807911938|72.560807911938|72.560807911938|71.350343616346|-76.061658403603||-76.061658403603|-76.061658403603|-76.061658403603|-76.061658403603||-76.061658403603|-76.061658403603|-76.061658403603|-76.061658403603|-76.061658403603|-76.061658403603|-76.061658403603|-76.061658403603|-77.215682122889|-77.215682122889|-77.215682122889|-78.596308281888|-79.937291201474|-80.891712039181|-81.740072842818|-81.740072842818|-81.948653167317|-81.948653167317||-81.948653167317|-81.948653167317|-81.948653167317|-82.580723808683|-83.706715741066|-86.603509367136|-86.603509367136|-87.119451139401|-87.679394613847|-92.271270419873|86.232391860046|86.232391860046|86.232391860046|86.173865742205|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-91.516236023512|-91.516236023512|-91.516236023512|-91.516236023512|-91.749709558053|-93.599955929168|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|86.885139924065|85.592932892922|85.413537768395|84.76781482594|-90.149486309143|-90.149486309143|-90.149486309143|-90.149486309143|-90.149486309143|-90.149486309143|-90.921646707425|-91.672666144778|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532||-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532
01095|953821|/equities/wingstop-inc|R2000GROWTH||334.86533120682|334.86533120682|324.44481821645|-323.26048945731|-330.96386103438|-333.78483915116|-343.81983979306|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-355.82778605563|-360.44719993248|-360.44719993248|-360.44719993248|-360.44719993248|-362.52104008611||-363.57671242749|-366.62117726047|-376.55714540171|-379.35072124984|-381.48541365377|-381.48541365377|-381.48541365377|-381.48541365377|-381.48541365377|-381.48541365377||-384.31490019418|-385.48517861474|349.37914529517|349.37914529517|349.37914529517|349.37914529517|347.13291195448|341.94605709244|340.86225547977|333.2097740194|322.17549387844|315.79888690215|311.08476686453|311.08476686453|311.08476686453|307.32917245202|303.67658226548||294.40845731141|294.40845731141|294.40845731141|294.40845731141|288.66607425877|278.50118921276|269.85654087062|264.13732846573|253.74091353235|247.84989436265|242.03209859496|242.03209859496|234.19872730712|233.11490061818|233.11490061818|226.1165589551|218.82784369034|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215||204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-246.57466142661|-250.67796259994|-253.69562033674|-254.69578767731|-254.69578767731|-259.53242816875|-260.3599431774|-264.06206573612|-266.37744845106|-266.37744845106|-266.37744845106|-266.37744845106|-266.37744845106|-277.67993946819|-278.04604192077|-279.85976754624|-283.33807162663|-298.9545273187|-310.98202518647|282.13381357024||282.13381357024|282.13381357024|282.13381357024|282.13381357024|282.13381357024|279.52353519655|279.52353519655|275.1243375602|275.1243375602|275.1243375602|275.1243375602|275.1243375602|270.09148299061|-298.45075646317|-298.45075646317|-298.45075646317|-298.45075646317|-298.45075646317|-298.45075646317||-298.45075646317|-298.45075646317|-298.45075646317|-298.45075646317|-298.45075646317|-303.6486134096||-307.8384726361|-312.82987279273|-312.82987279273|-312.82987279273|-312.82987279273||-312.82987279273|-315.78467029232|-315.78467029232|-320.96352898962||-322.85832847056|-322.85832847056|-326.12143442877|-326.12143442877|-328.33828102491|-336.37173905076|-336.37173905076|-353.12300432723|312.33508255716|312.33508255716|312.33508255716|312.33508255716|312.33508255716|304.49635640344|304.49635640344|304.49635640344|304.49635640344|304.49635640344||304.49635640344|304.49635640344|304.49635640344|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|298.71311653758|-341.85231940698|-341.85231940698|-341.85231940698|-341.85231940698|-341.85231940698|-343.05798178196|-345.20278751055|-353.11694305914|-392.43979874649|-392.43979874649|-392.43979874649|-394.7359390369|-397.08472491083|-397.08472491083|-401.33025837802|-407.59538630273|-412.76124804578|-422.95092522394|-429.15323783834|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|390.4366333555|384.07406452748|379.44173843169|378.23970828347|373.78412580813|363.05124357371|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926||361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|353.55084229843|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||-32.077659433865|-32.453510410017|-33.086726599032|-33.086726599032|-33.086726599032|-33.343029054331|-33.660180570228|-33.660180570228|-33.660180570228|-33.660180570228|-33.660180570228|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277||-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-34.184243679165|-34.184243679165|-34.484715885718|-34.79579591177|-34.980519417163|-34.980519417163||-35.231998500554|-35.231998500554|-35.453578454143|-35.453578454143|-36.067862490688|-36.08616396044|-36.08616396044|-36.08616396044|-36.08616396044|-36.08616396044|-36.336849913049|-36.883370547047|-36.883370547047|-36.883370547047|-36.883370547047|-36.891522889391|-37.248453688052||-37.248453688052|-37.571058670047|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141||-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-40.087492619206|37.001838630869|37.001838630869|37.001838630869|36.435236851488|36.435236851488|36.435236851488|36.435236851488|36.435236851488|36.435236851488|36.435236851488|36.435236851488|36.435236851488|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024||-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-38.718413039024|-39.003318380692|-39.003318380692||-39.003318380692|-39.003318380692|-39.003318380692|-39.003318380692|-39.173130855934|-39.55102687458||-39.55102687458|-40.191141081958|-40.337754910042|-40.337754910042|-40.337754910042||-40.337754910042|-40.337754910042|-40.81083816163|-41.003709407562||-41.008012979024|-41.021125388138|-41.646249532691|-41.646942933391|-43.054382995312|-43.637890395792|-44.056192567251|-44.11021145439|-44.941506159039|-45.094476024013|42.803544549692|42.803544549692|42.803544549692|42.803544549692|42.803544549692|42.803544549692|42.803544549692|42.803544549692||42.803544549692|42.41881863834|42.41881863834|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-45.087696475417|-45.221419408203|-45.221419408203|-45.221419408203|-45.599843300164|-45.599843300164|-45.599843300164|-45.599843300164|-45.599843300164|-46.707048721644|-46.920544001268|-46.920544001268|-46.920544001268|-46.920544001268|-46.920544001268|-47.101159357148|-47.251287962682|-47.442479975766|-47.442479975766|-47.442479975766|-48.747198616736|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|45.700661969712|45.700661969712|45.700661969712|45.466022200641|45.184471443027|44.248301959401|44.211476517484|44.211476517484|44.211476517484|43.998978702162|43.998978702162|43.998978702162|43.998978702162|43.796086302437||43.346762541309|43.128627012587|42.950696943443|42.271510086728|42.271510086728|42.013342921682|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349
01097|1052916|/equities/national-vision|R2000GROWTH||23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.117150363212|23.030980383915|23.030980383915|23.030980383915|22.906519050415|22.906519050415|22.780576514994|22.483127414492|22.483127414492|22.483127414492|22.40986359043|21.897182066386|21.793153161627||21.793153161627|21.793153161627|21.563325319933|21.190628295044|21.190628295044|21.190628295044|21.190628295044|21.025374826062|21.025374826062|21.025374826062||20.825971215156|20.351634971728|19.934872512939|19.595414246589|19.471067592281|19.471067592281|19.272721286806|19.272721286806|19.272721286806|19.272721286806|19.272721286806|19.272721286806|18.347468160029|18.018853477235|17.820949134557|17.303901780879|17.303901780879||17.303901780879|17.303901780879|17.303901780879|17.303901780879|16.982114170696|16.942904523905|16.849449621669|16.849449621669|16.593276539369|16.287252363148|14.858613580004|14.209570241787|13.055633784243|11.51070430644|11.453837425263|11.359819870029|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568||-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.65878754363|11.647669269688|11.647669269688|11.647669269688|11.647669269688|11.647669269688|11.647669269688|11.625466137073|11.520240020908|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.185216106636|11.185216106636|11.185216106636|11.185216106636|11.185216106636|11.185216106636||10.947985028406|10.783872285574|10.608082077559|10.608082077559|10.608082077559|10.608082077559|10.608082077559|10.426059241547|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306||-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306|-11.777983742306||-11.8255878019|-11.8255878019|-11.8255878019|-11.8255878019|-11.8255878019||-11.8255878019|-11.8255878019|-12.275097375409|-12.389830171285||-12.584936113564|-12.584936113564|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274|11.05918013274||11.05918013274|10.676589135983|10.673710006982|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.150656779837|9.6012849103869|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.716108046517|-10.892619886382|-10.915000318098|-10.915000318098|-10.915000318098|-10.915000318098|-10.915000318098|-10.986451282678|-10.986451282678|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.448734109635|-11.791926720667|-11.909640898227|-11.942934581438||-11.956279948493|-11.956279948493|-11.956279948493|-11.956279948493|-12.165143665491|-12.165143665491|-12.165143665491|-12.647282265754|-12.648646883535|-12.933641047435|-12.933641047435
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.46258462474|185.02315090547|184.89405972158|184.89405972158|184.89405972158|184.89405972158|182.41153416498|182.41153416498|182.41153416498|180.60430320526|180.60430320526|176.76756481357|175.18506330061|174.87597331524||174.82519179769|174.82519179769|174.82519179769|174.82519179769|174.82519179769|172.98548583397|172.26137118217|171.44783565596|168.65459006909|168.65459006909||168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909||168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|166.60814522244|165.79317229034|165.38724007727|165.38724007727|159.7219351146|157.57770775131|151.53443754591|151.53443754591|151.53443754591|151.53443754591|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077||-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.27594534005|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-171.08274222105|-174.16027567882|-176.04335576184|-178.94373089613|-183.0601686873|-183.0601686873|-183.0601686873|-183.0601686873|-183.0601686873|-184.37143309005|-187.34825454694|-189.6654331066|176.881279784|176.881279784||176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|176.881279784|175.93136091316|175.32818381085|173.4213037148||169.66756880447|167.11105074005|-177.31520147964|-177.31520147964|-177.31520147964|-181.43443118913||-181.47527091718|-181.47527091718|-182.03168308265|-182.03168308265|-183.50631599434||-184.26123433063|-184.26123433063|-185.16805332901|-185.16805332901||-185.16805332901|-185.16805332901|-185.52561345367|-185.66068188646|-187.38908298256|-187.72259932362|-188.95418135123|-188.95418135123|-188.95418135123|-188.95418135123|-188.95418135123|178.91153708552|178.91153708552|178.91153708552|178.91153708552|178.91153708552|178.91153708552|178.91153708552||178.91153708552|178.91153708552|178.91153708552|177.02301429347|177.02301429347|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|173.12123699588|172.58970112715|171.24717463292|-175.49624864122|-175.49624864122|-175.49624864122|-175.49624864122|-175.49624864122|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|164.40661809338|162.76147246242|161.66663037274|159.63458825188|156.74898657355|155.55311328434|155.55311328434|152.96622945493|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.46425382419|149.28139052704|149.11063301453|149.11063301453|149.11063301453|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115||146.63663591115|146.63663591115|146.30577552226|146.30577552226|146.30577552226|145.53474857969|143.70111139795|143.36359527078|143.36359527078|143.36359527078|141.65288000599
01099|15534|/equities/balchem-corp|R2000GROWTH||-158.14118138575|-158.14118138575|-158.14118138575|-158.14118138575|-158.14118138575|-158.324346132|-159.45927256448|-161.71974837893|-163.40305463599|-164.00834466933|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048||-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-166.50429309601||-167.78674810603|-167.78674810603|-171.21265154948|160.01465495865|160.01465495865|160.01465495865|160.01465495865|159.67795524377|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744||159.044699744|159.044699744|159.044699744|159.044699744|157.03772383665|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-170.0887527445|-170.0887527445|-170.0887527445||-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.27825098604|-170.27825098604|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|162.72512883411|160.10558468273|160.10558468273|160.10558468273|159.06258981946|158.03176602526|157.92974799654|155.99862271968|155.43045172393|155.43045172393|155.43045172393|155.43045172393|155.43045172393||-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798||-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798|-165.31965371798||-166.75461876867|-167.35124283895|-169.70583599125|-169.70583599125|-172.44375894373||-175.51339104777|-175.66762620217|-177.25459375653|-177.84954336256||-178.1938910634|-178.1938910634|-178.1938910634|-181.57391507619|-181.57391507619|-183.67462748944|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274|173.532184274||173.532184274|173.532184274|173.532184274|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|166.09002743966|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|165.25846179895|-175.60779869774|-175.60779869774|-175.60779869774|-175.60779869774|-175.60779869774|-177.1381114613|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691||-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691
01100|15371|/equities/alkermes-plc|R2000GROWTH||-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.984029398647|-29.483922333946|-29.65891541992|-29.65891541992|-30.48046122165|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976||-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-31.03564330675|-31.249881655395|-31.395701945292|-31.432563938313|-31.432563938313|-31.740627144899||29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.179149458178|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346||28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.696211191385|28.275511684649|27.948902490661|27.917935074756|27.917935074756|27.88576114331|27.832621813879|27.832621813879|27.832621813879|27.832621813879|27.832621813879|27.722357804097|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.994487213874||-31.043875190709|-31.255416840419|-31.406250101854|-31.406250101854|-31.406250101854|-31.680834035664|-32.127037609715|-32.881986394082|-32.97776377483|-33.813626530919|-35.065695713133|-35.387160776026|-35.575939599829|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.597705219979||32.38161611424|31.20457532523|29.737876760937|29.566356286528|29.566356286528|29.566356286528|29.566356286528|29.566356286528|29.566356286528|29.566356286528|29.566356286528|29.566356286528|28.991119007419|28.991119007419|28.907077475997|28.828141500124|28.325157379186|-30.22692631133|-30.22692631133||-30.22692631133|-30.22692631133|-30.22692631133|-30.22692631133|-30.22692631133|-30.267694879986||-30.465494713758|-30.704161522096|-30.926568425701|-31.208625522069|-31.208625522069||-31.208625522069|-31.41402807811|29.025806815369|29.025806815369||29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|29.025806815369|28.795895266249|28.564329438424|27.46592045384|26.860527233592|26.860527233592|26.860527233592||26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.809764654891|26.498923398199|26.498923398199|26.498923398199|-28.738696164624|-28.738696164624|-28.738696164624|-28.738696164624|-29.141884877435|-29.299549099535|-29.299549099535|-29.374960979941|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.145920420273|26.145920420273|25.863800102455|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|26.651655581909|26.651655581909|26.651655581909|26.651655581909|26.651655581909|26.651655581909||26.651655581909|26.420729110989|26.326517479842|26.326517479842|26.181841521841|26.181841521841|26.181841521841|26.181841521841|25.832741372433|25.577994281705|25.577994281705
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||-34.391327873797|-35.100468148826|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.644279372948|31.476975639945||31.448862296879|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624||-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-34.01952904385|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.376063091333|-34.376063091333||-34.376063091333|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.537118522235|-34.537118522235|-34.537118522235|-34.537118522235|-34.537118522235|-34.537118522235|-34.82830958003||-35.661831798755|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-36.980368013536|-37.819496722754|-37.819496722754|-37.819496722754|-38.445551549655|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.767748428553|-39.767748428553|-39.767748428553|-40.554999432265|-41.165330341674|-41.165330341674|-41.165330341674|-41.165330341674|-41.165330341674|-41.690924144693|-41.926812960706|-41.926812960706|-41.926812960706|-42.190670254056|-42.710410491432|-42.933284914303|-42.933284914303||-43.2386482687|-43.460998796887|-43.793054235718|-44.479226894667|-44.67290447412|-44.67290447412|-44.684642890638|39.898094831855|39.898094831855|39.898094831855|39.898094831855|39.898094831855|39.898094831855|39.898094831855|39.898094831855|39.898094831855|38.893648239143|38.142785574249|38.142785574249||38.142785574249|38.142785574249|-41.53052049762|-41.53052049762|-41.53052049762|-41.64780008667||-42.200335209825|-42.261748340039|-42.261748340039|-42.261748340039|-42.453270791377||-42.453270791377|-42.682522109708|-43.241553522438|39.909859994535||39.909859994535|39.909859994535|39.909859994535|39.909859994535|39.909859994535|39.909859994535|39.909859994535|39.909859994535|39.909859994535|39.909859994535|39.886060227512|39.886060227512|39.886060227512|39.886060227512|39.886060227512|39.886060227512|39.886060227512|39.886060227512||39.886060227512|39.886060227512|39.886060227512|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-43.468094157741|-43.589132725012|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|39.744483867903|39.398674503465|39.398674503465|39.398674503465|39.294917547592|38.658796164601|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.61075149719|-43.254167092553|-43.279033770668|-43.279033770668|-43.575426011735|-44.497429081377||-44.497429081377|-44.497429081377|-44.497429081377|-44.769311053418|-45.709581407087|-45.709581407087|-46.600089214661|-46.820376871271|-46.907749503536|-46.907749503536|-46.91083414652
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||-20.425140601004|-20.876773125159|-21.518169886787|-22.108243632007|-22.228315391292|-22.228315391292|-22.228315391292|-22.228315391292|-22.228315391292|-22.228315391292|-22.711428646877|-22.711428646877|-22.711428646877|-22.711428646877|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639||19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639||19.884933622639|19.707427934321|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651||19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.298062655548|19.298062655548|19.298062655548|19.298062655548|19.298062655548|19.298062655548|18.357292437134|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.616482690437||-21.957202120471|-22.441892063009|-22.925643206442|-22.925643206442|-22.925643206442|-23.315364714005|-23.315364714005|-23.315364714005|-23.315364714005|-24.55762785843|-25.943475288053|-26.75517690833|-27.013556334974|-27.013556334974|-27.013556334974|-27.226046612529|-27.282285216416|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|-26.492068390751|-26.492068390751|-26.492068390751||-27.131383689716|-27.131383689716|-27.705538838521|24.05794760417|24.05794760417|24.05794760417|24.05794760417|24.05794760417|24.05794760417|24.05794760417|24.05794760417|24.05794760417|24.022960105931|24.022960105931|24.006066233356|23.520629466065|23.469342062361|23.469342062361|23.469342062361||23.469342062361|23.469342062361|23.469342062361|23.469342062361|23.469342062361|-27.031551309835||-27.031551309835|-27.031551309835|-27.031551309835|-27.031551309835|-27.031551309835||-27.031551309835|-27.031551309835|-27.031551309835|-27.031551309835||-27.031551309835|-27.078645755198|-27.202939405868|-27.57437832138|-28.52514152815|-29.564046651015|-30.281163831429|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882||-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.800160547878|-33.364572786386|-35.178142202226|-37.092991339197|-40.938879316638|-42.0533441007|-42.0533441007|-42.0533441007|-42.0533441007|-42.0533441007|-43.165938211797|-43.891639905372|-43.891639905372|-43.891639905372|-43.891639905372|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-45.143724147994|-45.434137442066|-47.220153069445|-47.276059071166|-48.602843090277|-48.634963461048|-48.634963461048|-48.634963461048|-50.818243287544|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-51.99114596137|-51.99114596137|-56.06238499492|-58.264967174599|-58.264967174599|-58.264967174599||-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.924108385865|-59.321785476278|-60.695871700259|-61.780413483483
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||127.56304642385|127.56304642385|127.56304642385|127.56304642385|127.56304642385|125.10282407012|123.78924608459|122.73804103257|122.16780349063|122.16780349063|122.16780349063|122.14745077626|122.14745077626|122.14745077626|122.14745077626|122.14745077626|121.90144829768|117.47777934683|117.47777934683|117.47777934683||117.47777934683|115.05364265059|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949||113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.25639416476|112.36460533959|110.16122946057|108.22025441366|107.50356078544|107.50356078544|107.50356078544|107.50356078544|107.50356078544|107.50356078544||107.50356078544|107.50356078544|107.50356078544|107.50356078544|107.31690351055|107.31690351055|107.31690351055|107.31690351055|107.31690351055|105.63485486294|99.098274202092|96.538915814011|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723||-112.67951581105|-114.96724019695|-115.78181702513|-115.78181702513|-115.78181702513|-119.52501378068|-119.52501378068|-119.52501378068|-119.52501378068|-121.69313139395|-130.86125537506|-132.33678186697|-132.33678186697|-132.33678186697|-134.91225834204|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522|112.22264546941|-127.84733550206|-130.44370277342|119.89614968599|119.89614968599|119.89614968599||119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.89614968599|119.63653111416|119.63653111416|119.63653111416|119.63653111416||119.63653111416|119.63653111416|119.63653111416|119.63653111416|119.63653111416|119.63653111416||119.63653111416|119.63653111416|119.63653111416|119.63653111416|119.63653111416||119.63653111416|119.63653111416|119.63653111416|119.63653111416||119.16975238541|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159|117.25140004159||115.92099894419|114.45916217052|113.43351621852|109.75057082955|108.24674877396|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|107.71311263323|107.71311263323|107.71311263323|104.26012377475|104.23210022036|104.23210022036|104.23210022036|104.23210022036|104.23210022036|104.23210022036|103.72148971629|103.351099227|95.706221498964|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.044940134274|91.902178383151|91.902178383151|91.177418391219|91.112738370295|91.112738370295|88.687487230694|86.639987320807|86.19304036554|86.115577428705|86.115577428705|86.115577428705|-91.83029138032|-91.83029138032|-91.83029138032|-91.83029138032|-91.83029138032|-91.83029138032|-93.8353225013|-94.675917654168|-95.385719558518|-95.385719558518|-95.385719558518|-95.447607697629||-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-96.412712578357|-96.412712578357|-96.412712578357|-96.412712578357
01105|29662|/equities/matador-resources-co|R2000GROWTH||47.309872303085|47.309872303085|47.309872303085|47.309872303085|47.139612897322|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|46.838992974786|46.838992974786|46.838992974786|46.838992974786||46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786||46.838992974786|46.42082584967|45.961512513977|45.961512513977|44.198640006096|44.198640006096|43.762954015766|42.155780230666|41.443828594579|41.026480818842|41.026480818842|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964||40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|39.711319585686|-45.974360228813|-45.974360228813|-45.974360228813|-45.974360228813|-46.255011489406|-46.255011489406|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088||-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-48.665275805611|-53.706139716195|47.522380438098|47.522380438098|47.522380438098|47.522380438098|47.522380438098|47.522380438098|47.522380438098|46.838199181301|46.422317180789|46.422317180789|45.560074340145|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-53.093305731595|-56.852561474708|-57.354324871597|-58.207437134448|-58.207437134448|-59.093819724921|-59.638966784878|-60.694130405236|-61.897587015575|-61.897587015575|-61.897587015575||-61.897587015575|-61.897587015575|-62.086806935619|-62.086806935619|-62.086806935619|-62.086806935619|-62.246443156914|-62.246443156914|-62.246443156914|-62.246443156914|-63.437715508889|58.701712605763|58.701712605763|58.701712605763|58.701712605763|58.701712605763|58.701712605763|58.701712605763|58.701712605763||58.701712605763|58.575793251345|58.575793251345|57.523819210291|57.523819210291|56.520910530355||55.033787070674|54.749060020234|54.749060020234|54.378123558656|53.129580909561||-57.98846565236|-57.98846565236|-57.98846565236|-57.98846565236||-57.98846565236|-57.98846565236|-58.029705217031|-58.980648017093|-59.713622758619|-59.713622758619|-60.519635198108|-61.302273165562|-61.302273165562|-61.302273165562|-61.302273165562|-61.302273165562|-61.302273165562|55.813146479099|55.813146479099|55.813146479099|55.813146479099|55.813146479099||55.813146479099|55.813146479099|55.813146479099|55.813146479099|55.471828971935|53.758697230101|53.529377062233|53.529377062233|53.444328758344|53.444328758344|52.716455709327|52.716455709327|51.593839922866|51.374864803077|51.374864803077|50.812626558676|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|48.950115491054|-53.971405712982|-53.971405712982|-53.971405712982|-53.971405712982|-53.971405712982|-53.971405712982|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.587835013378|-55.452038327311|-56.537263383969|-57.160847653399|-58.203720716911|-59.197513770226||-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||169.87800423977|169.87800423977|169.87800423977|166.65058620635|155.52953283725|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|151.77090137558|151.77090137558|151.77090137558||151.77090137558|149.66933937157|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088||-164.45506271791|-164.59061415406|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075||152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|150.51484577409|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084||-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-163.91577206298|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-170.38156910881|-170.38156910881|-170.38156910881|-170.38156910881|-170.38156910881|-170.38156910881|-172.60379502271|-172.60379502271|-172.60379502271|-172.60379502271|-172.60379502271|-172.60379502271|-172.60379502271|-176.80700063086|162.61494600857|162.61494600857|162.61494600857|162.61494600857|162.61494600857|162.61494600857|162.61494600857|162.61494600857|162.61494600857||162.61494600857|162.61494600857|162.61494600857|162.61494600857|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385|160.79496847385||-169.43041398264|-169.43041398264|-169.43041398264|-169.43041398264|-169.43041398264|-169.43041398264||-172.40935025985|-176.8596670978|-177.06106535913|-177.06106535913|-177.06106535913||-177.06106535913|-177.06106535913|-179.96174332302|-180.57630968292||-180.57630968292|-181.3421509023|-184.00407242725|-186.31418763211|-192.00242531091|-193.86603368421|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717|178.35977721717||178.35977721717|178.35977721717|178.35977721717|-189.58796676999|-189.58796676999|-189.58796676999|-189.58796676999|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|182.18355409032|182.18355409032|182.18355409032|182.18355409032|182.18355409032|180.32702791872|180.32702791872|180.32702791872|180.32702791872|178.10903340117|177.18453489148|177.18453489148|177.18453489148|177.18453489148|177.18453489148|177.18453489148|177.18453489148|176.83977901313|176.83977901313|176.83977901313|175.6287212064|175.6287212064|175.6287212064|173.51260414942|170.23956257352|-184.13961095409|-184.13961095409|-184.13961095409|-184.13961095409|-184.51036586972|-184.51036586972|-185.94156595184|-185.94156595184|-187.39591244541|-191.05013053534||-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||-30.134989303867|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511||-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.956582539348||-30.956582539348|-30.956582539348|-30.956582539348|-30.956582539348|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.734587476695|-32.20120853632|-32.413564620739|-32.59717377999||-32.59717377999|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-33.112766177176||-34.451112330753|-35.047025323795|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-36.945191301036|-38.070049944166|-38.070049944166|-38.070049944166|-38.070049944166|-39.380610879531|-40.789013156483|-42.122286629808|-42.122286629808|-42.122286629808|-42.122286629808|-42.36420930771|-42.502201408859|-42.502201408859|-42.881223825755|-42.881223825755|-42.881223825755|-44.402747795099|-44.402747795099|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-44.736374189264|-48.022969883688|40.431910010185|40.431910010185|40.431910010185||40.387111334734|40.387111334734|40.387111334734|40.387111334734|40.387111334734|39.404012526332|37.989734478857|36.647850765046|36.647850765046|36.647850765046|36.647850765046|36.647850765046|36.004828114255|36.004828114255|36.004828114255|36.004828114255|33.987030924408|33.930035632019|-37.460608040943||-37.460608040943|-37.460608040943|-37.460608040943|-37.460608040943|-37.460608040943|-37.662899586508||-38.230493924654|-38.230493924654|-38.230493924654|-38.230493924654|-38.230493924654||-38.235795383145|-38.235795383145|-39.376160494144|-39.930868415252||-39.930868415252|-40.141930816126|-40.141930816126|-40.141930816126|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833||-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-41.927621107992|-43.923731122115|-43.923731122115|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.530095813035|39.530095813035|39.530095813035|39.530095813035|39.235104398991|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|37.155612455636|36.835074410207|36.47343803486|35.74319295629|35.74319295629|35.258546508508|33.752829937093|33.440118158253|33.419131107233|33.030686345706|33.030686345706|33.030686345706|33.030686345706||33.030686345706|32.969161339362|32.969161339362|32.969161339362|32.969161339362|32.836512163568|32.574995446991|32.574995446991|32.574995446991|32.317772574768|31.383915260485
01110|21037|/equities/insperity-inc|R2000GROWTH||-59.720765382834|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-62.174055525184|-62.325060999526|-62.435621645863|-63.275429128638|-63.275429128638|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038||-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-64.11951261475|-64.998723559349|-64.998723559349|-65.491357543699||-66.15161995141|-66.15161995141|-66.15161995141|-66.258130841396|-66.258130841396|-67.486121289092|-68.457124282497|-68.457124282497|-68.584859796782|-69.1809573134|-69.641060188989|-69.87951483062|-70.15668417934|-71.283540164138|-71.416155085194|-71.80572534626|-72.191362021425||-73.044851115521|-74.325943632453|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-77.275664344099|-77.586934566825|-77.586934566825|-78.128259765141|-78.845844810796|-86.755080715609|-86.755080715609|-86.907602857432|-87.108614893881|-87.108614893881|-87.108614893881||-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-92.148371800582|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|79.797822919985|79.155613787366|79.155613787366|79.155613787366|79.155613787366|79.155613787366|79.078966779711|79.078966779711|78.368652205999|77.544729208662|77.544729208662|77.544729208662|77.369540573287|77.369540573287||77.218939649979|74.843101574953|74.843101574953|72.876227142607|67.358029632872|-77.582747056412|-80.331388449588|-81.261399282076|-81.261399282076|-81.261399282076|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851||-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851|-82.310813336851||-83.37395287143|-83.888615289132|-83.888615289132|-83.888615289132|-83.888615289132||-83.888615289132|-83.888615289132|-83.888615289132|-83.888615289132||-83.888615289132|-84.513461500185|-85.615063779638|-86.432258942708|76.975676314744|76.975676314744|76.975676314744|76.975676314744|76.975676314744|76.975676314744|76.975676314744|76.975676314744|75.504639908906|74.75709967838|74.581777522147|73.354201790558|71.458897551474|-80.912894043461||-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-81.863115082334|-84.036795468409|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-86.420123169172|-87.001257159842|-87.001257159842|-87.001257159842|-87.001257159842|-87.001257159842|-89.427504886668|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-91.234040022039|-91.234040022039|-91.234040022039|-92.053374767462|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|84.521922017369|-92.069717205207|-92.069717205207|-92.069717205207|-92.069717205207|-92.069717205207|-92.069717205207|-93.081814080894|-93.081814080894|-94.760957804455|-96.089064800224|-97.620628369607|-98.388590983126||-98.388590983126|-98.388590983126|-98.692877005177|-99.021614994077|-99.021614994077|-99.021614994077|-99.021614994077|-99.021614994077|-99.021614994077|-99.485461875389|-99.485461875389
01111|39261|/equities/hertz-global-holdings|R2000GROWTH||-138.18708411604|-140.82342350649|-146.334916567|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741||128.97575817741|122.85750728886|119.17834214414|116.82954628429|114.5711639453|113.06067290731|113.06067290731|108.38820834102|-127.10713441559|-127.10713441559||-127.10713441559|-129.12763503388|-129.12763503388|-129.72431461894|-133.2467415342|-136.57613777647|-136.57613777647|-136.57613777647|-136.57613777647|-136.57613777647|-136.80610652629|-136.80610652629|-137.45773014165|119.46274844142|119.46274844142|119.46274844142|119.46274844142||119.46274844142|119.46274844142|119.46274844142|119.46274844142|117.67463992406|117.2428687014|117.2428687014|117.2428687014|117.2428687014|111.12595949325|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-139.28652005396||-144.25141106935|-144.50684273344|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-150.79434258805|-151.76872907597|-153.34137265901|-155.70818792693|-156.42360015833|-158.5257170402|-158.5257170402|-169.20503475522|-172.89817823144|-177.00325111518|-182.14028108528|-182.1430894844|-191.82718425242|-203.89173969127|-208.7003962607|-209.05374219619|-209.05374219619||191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|191.32421292657|190.54912089633||186.27291424326|182.97807939028|182.97807939028|176.04174484119|-197.17129855851|-197.17129855851||-200.6389477595|-205.31744266708|-205.94203190989|-205.94203190989|-208.11475716903||-208.1296908688|-208.1296908688|-210.68647489995|-210.68647489995||-210.68647489995|-210.68647489995|-210.68647489995|-210.68647489995|-215.0694125543|-219.68573457775|-228.08803730074|-232.86559062604|-233.69066191387|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302||-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-237.4272969471|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|191.4694527517|191.4694527517|191.4694527517|191.4694527517|190.90215189495|190.90215189495|190.77183069165|186.82092956896|186.39019758828|182.9038228208|166.95869246392|160.65372250673|160.65372250673|160.65372250673|160.65372250673|157.34774963719|155.75527903617|153.75058605473|150.86537437749|150.65375561529|150.2386140273|147.16456449539|146.02840675811|145.8017401903|145.8017401903|145.8017401903|145.8017401903|145.8017401903|144.3484509336|144.3484509336|142.85739102485|141.77682712478|139.80453608854|139.80453608854|138.84726930573|134.04919079625|-144.91468413872|-144.91468413872|-144.91468413872|-144.91468413872|-146.40242665126|-146.72492019682|-148.25436520078|-149.70741465253|-149.70741465253|-149.70741465253||-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253
01112|21036|/equities/maxlinear-inc|R2000GROWTH||-17.493981315095|15.485574335403|15.485574335403|15.485574335403|15.485574335403|15.485574335403|15.485574335403|14.23462766311|14.23462766311|14.23462766311|14.23462766311|13.477292050672|13.477292050672|13.477292050672|13.477292050672|13.477292050672|13.477292050672|13.450046527996|13.247124526255|13.247124526255||13.247124526255|12.847127275723|12.724478315741|12.724478315741|12.581086714433|12.318707447766|11.963563898668|11.896543427159|11.520424290265|11.520424290265||11.394916132385|11.145760615063|11.145760615063|11.145760615063|11.145760615063|11.145760615063|11.145760615063|11.06070585537|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773||10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.755306407912|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915||-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.828798528651|-12.828798528651|-12.828798528651|-12.828798528651|-13.662553677007|-14.440615478538|-14.987941203582|-14.987941203582|-14.987941203582|-14.987941203582|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.326927536373|-15.754974967511|-16.003305256666|-16.546239177719|-16.793110415157|-17.945122874243|-17.946525216614|-18.49430769008|-18.49430769008|-18.49430769008|-19.449785953557|-20.176552451113|-20.176552451113|-20.176552451113|-20.176552451113||-20.176552451113|-20.409014446327|-20.409014446327|-21.232288500544|-21.577520843873|-22.106690191041|-22.901794434264|-22.901794434264|-22.901794434264|-22.901794434264|-23.389770508558|-24.49919022537|-24.770111472232|-24.770111472232|-25.237900953407|20.770948442583|20.770948442583|20.770948442583|20.481348391776||19.362905048005|18.258227055461|17.851919060715|17.453591713583|17.453591713583|17.453591713583||17.453591713583|17.453591713583|17.453591713583|16.842688552898|16.842688552898||16.842688552898|16.842688552898|16.842688552898|16.656537633924||16.656537633924|16.656537633924|16.656537633924|16.656537633924|16.656537633924|16.656537633924|16.656537633924|16.656537633924|16.290730766115|16.290730766115|16.290730766115|16.290730766115|16.047703539962|16.047703539962|16.047703539962|13.900781882731|13.366037848529|13.366037848529||13.366037848529|13.366037848529|13.366037848529|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|12.50085076362|-15.821499636388|-15.821499636388|-15.821499636388|-16.02724588974|-16.02724588974|-16.534717756992|13.394230530391|13.394230530391|13.394230530391|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.624077638632|-15.624077638632|-15.624077638632|-15.624077638632|-15.624077638632|-15.624077638632|-15.971363898389|13.162328124202|13.162328124202|13.093698263342|12.617442237199|12.377157859074|12.067888348501|12.067888348501|12.067888348501|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497||11.879494753497|-13.997537353136|-13.997537353136|-14.200041853165|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||-105.80205260444|-107.68982729567|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|96.92491137997|96.92491137997|96.92491137997||96.92491137997|96.059347656211|93.300016536747|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106||-102.36650325106|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-104.35371772193|-104.35371772193|-104.35371772193|-104.35371772193||-104.35371772193|-105.34357231351|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-108.86197042396|-110.30957000736|-110.30957000736|-110.30957000736|-110.30957000736|-113.07007607358|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214||-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-115.087869137|-115.087869137|-116.69929999054|-116.88535353694|-116.88535353694|-116.88535353694|-118.00261526145|-119.25401465139|110.58228081171|110.58228081171||110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171|110.58228081171||109.9326987514|109.9326987514|109.9326987514|-116.64422635947|-116.64422635947|-116.64422635947||-117.36719290321|-119.22917491048|-119.22917491048|-119.22917491048|-121.13519129322||-121.3677134466|-121.44357500604|-121.92063745449|-122.82658817089||-122.82658817089|-123.8045418187|-124.72865808496|-126.71795630995|-129.74550772314|-132.62695302571|-134.85994539884|-136.70240625438|127.41898304608|127.41898304608|127.41898304608|127.41898304608|127.41898304608|127.41898304608|127.41898304608|127.41898304608|127.41898304608|127.41898304608||127.41898304608|127.41898304608|127.41898304608|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|122.99082569022|122.99082569022|122.04952837515|-132.12167857852|-132.12167857852|-132.12167857852|-132.12167857852|-132.12167857852|-132.12167857852|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|126.23120284617|126.23120284617|126.23120284617|122.83800607853|122.2392290963|122.2392290963|122.2392290963|122.2392290963|122.2392290963|122.2392290963|122.2392290963|121.58195410949|121.58195410949|121.58195410949|121.17222603729|121.17222603729|120.91858258701|118.18814558957|115.9046111104|113.49512259133|110.70152544057|-121.81579822921|-121.81579822921|-122.45333194025|-122.45333194025|-124.18300571275|-124.18300571275|-125.92407332341|-129.65581290899||-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.63432997058|-130.63432997058|-131.07592474961|-131.35559220476
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.047072182973|16.611490564037|16.611490564037||16.611490564037|15.417867797932|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442||-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.245198012816|-20.014325832247|-20.198772953027||-20.198772953027|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475||-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-21.649885751663|-22.863483219079|-24.057758733886|-24.404227492166|-25.740229020464|-27.522787076882|-27.522787076882|-28.144207299475|-29.137355193848|-29.137355193848|-29.137355193848|-29.808172607151|-30.394635941947|-30.409040321205|-31.222099901673|-32.392167543302|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-33.372250964266|-35.192833611283|-35.894592493677|27.976500187288|27.976500187288|27.976500187288|27.976500187288|27.976500187288|27.976500187288||25.521362368674|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634|-28.851590230634||-28.851590230634|-28.876210295018|-29.631896164757|-29.631896164757|23.562488467774|23.562488467774||23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774||23.562488467774|23.562488467774|23.562488467774|23.562488467774||23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774|23.562488467774|-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315||-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315|-30.216290006845|-30.216290006845|-30.216290006845|-30.83485070019|24.391651954346|24.391651954346|24.391651954346|24.391651954346|22.010085041979|21.930150596807|21.844610735785|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-26.048702518831|-26.643281080867|22.899310586655|22.899310586655|22.899310586655|22.899310586655|22.886456381175|22.557834843234|-25.905306143234|-25.905306143234|-26.175895473107|-26.195440580166|-26.32032631688|-26.32032631688|-26.32032631688|-26.719806446551|-27.348673888841|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.627611235461|-28.164567289177|-28.653408272867|-28.79054602916|-28.79054602916||-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092||-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092||-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.932733143732||-15.932733143732|-16.475926536768|-16.475926536768|-16.475926536768|-16.475926536768|-16.702695734467|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.649822524456|13.649822524456|13.497303118604|12.917003064572|12.276114681495|11.972349567692|-14.906215944349|-14.906215944349|-14.906215944349||-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-15.642462349003|-15.885353045952|-15.885353045952|-15.885353045952|-16.666503541218|-16.709284825235|-16.709284825235|-16.709284825235|-17.309344127343|-17.418104148094|-17.424893988707|-17.974881743433|-18.131813154223|-18.453681426581|-18.712760679923|-18.712760679923|-18.712760679923|-18.712760679923|-18.712760679923|-19.736369446399|-19.736369446399|-19.736369446399|-19.736369446399|-19.736369446399|-20.09679908607|-21.711999043862|-22.568887932477|-22.80154178692|-23.600602447468|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347||20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|20.417438367347|19.911319259516|19.305144827616|19.305144827616|19.305144827616|19.305144827616|19.305144827616|18.680160991629||-22.971815068007|-22.971815068007|-22.971815068007|-22.971815068007|-22.971815068007|-23.364556021018||-23.364556021018|-23.364556021018|-23.364556021018|-23.364556021018|-23.364556021018||-23.364556021018|-23.364556021018|-24.015165764994|-24.015165764994||-24.015165764994|-24.368795349539|-24.703945457127|-24.703945457127|-25.668272666562|-26.204747602265|-26.303084458001|-26.303084458001|-26.773367703838|-26.773367703838|-26.773367703838|-26.773367703838|-26.773367703838|-26.773367703838|-27.553742211045|-28.509990790355|-28.535601577078|-28.535601577078||-28.535601577078|-28.535601577078|-28.536297703126|-28.536297703126|-28.676431075507|-28.676431075507|-28.676431075507|-29.676589109029|-31.90148851775|28.253212189513|28.253212189513|28.253212189513|28.253212189513|26.503208625265|26.503208625265|25.591810213137|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-30.005753243426|-30.348058926241|-30.512843382774|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.660851902282|27.079112841593|26.874570345334|25.70729984117|24.135889093881|23.478816289377|22.759706040965|22.227500620536|21.956045339936|21.956045339936|21.927563457319|21.927563457319||21.927563457319|21.927563457319|21.927563457319|21.927563457319|21.927563457319|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607
01117|41304|/equities/fate-therap|R2000GROWTH||-1.339054462235|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.361695032401|-1.361695032401|-1.361695032401|-1.3741056048021|-1.4077885499848|-1.4077885499848|-1.4077885499848|-1.4077885499848|-1.4077885499848|-1.4217205236635||-1.4241315261322|-1.4241315261322|-1.4241315261322|-1.4241315261322|-1.4241315261322|-1.5120406102028|-1.54763398688|-1.5750357329718|-1.5750357329718|-1.6717063055956||1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1362400626768|1.0936000452692|1.020432162218|1.020432162218|0.95010137328976|0.95010137328976|0.94864367493722|0.94864367493722|0.94722577562393|0.94722577562393||0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.87913968420097|0.78626633856108||0.69483614597559|0.69483614597559|0.67699072386108|0.67699072386108|0.67699072386108|-0.94888078068298|-0.94888078068298|-0.94888078068298|-0.94888078068298|-0.94888078068298|-0.94888078068298|-1.0096553112082|-1.0096553112082|-1.0374503130176|-1.1054003232561|-1.1103170407969|-1.1411022790227|-1.185930305935|-1.2118578390294|-1.2118578390294|-1.2327529143419|-1.2409083358807|-1.2772989926915|-1.3131969131045|-1.3131969131045|-1.3319916783773|-1.3319916783773|-1.3319916783773|-1.3479823899493|-1.3483279282317|-1.3483279282317|-1.3483279282317|-1.4084087769704|-1.5087875503651|-1.5242083821421|-1.5930093762747|-1.6622325775217|1.2113628340771|1.2113628340771|1.2113628340771|1.2113628340771|1.2113628340771|1.2113628340771||-1.528072229818|-1.528072229818|-1.528072229818|-1.5289691397388|-1.5877434885987|-1.6241817672162|-1.6241817672162|-1.6241817672162|-1.6241817672162|-1.6241817672162|-1.7016073969696|-1.7016073969696|-1.7016073969696|-1.7289949967175|-1.7289949967175|-1.7289949967175|-1.7631459219638|-1.7631459219638|-1.7631459219638||-1.7631459219638|-1.7631459219638|-1.7631459219638|-1.7631459219638|-1.9284955377251|-2.1035394464235||-2.1908155153079|-2.1908155153079|-2.1908155153079|-2.1908155153079|-2.1908155153079||-2.1908155153079|-2.1953505685907|-2.2727167352459|-2.2727167352459||-2.3510741706713|-2.3956380614554|-2.5125877154358|-2.5125877154358|-2.6517641028307|-2.8413989897726|-2.8865790487511|-2.8865790487511|-3.0850878226738|2.1016068117642|2.1016068117642|2.1016068117642|2.1016068117642|2.1016068117642|2.1016068117642|2.1016068117642|2.1016068117642|2.1016068117642||1.8570399020179|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.8573581644949|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.1980450500085|-3.3099040317702|-3.3099040317702|-3.3099040317702|-3.5132266866021|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.7445658954489|-3.7767398393274|-3.8216553833882|-3.8565497725589|-3.8565497725589|-3.9664442637875|-4.1238269385711|-4.2335139056807|-4.2335139056807|-4.2335139056807|-4.2335139056807|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3997578240158|-4.4330641535391|-4.4367490904717|-4.4513990898031||-4.5248878420611|-4.5482087070434|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||32.388105485871|32.388105485871|30.890117325203|29.937907605056|29.344896957482|29.057620018947|26.942622575746|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|21.056556628739|21.056556628739||21.056556628739|21.056556628739|21.056556628739|21.056556628739|19.551482263125|19.551482263125|19.551482263125|19.551482263125|19.551482263125|19.551482263125||19.551482263125|19.551482263125|19.551482263125|19.056089337124|19.056089337124|19.002877588022|18.681530072676|18.530955926562|17.996638977953|17.367616704006|17.367616704006|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563||16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.665704767409|16.665704767409|-20.008429439859|-20.008429439859|-20.008429439859|-20.008429439859|-20.008429439859|-20.11381023018|-20.794790136466|-20.84754484191|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747||-22.435164142648|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-24.39578285666|-24.506360825466|-24.506360825466|-24.506360825466|-26.081513096411|-26.566124785298|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-28.597146528512|-28.797255151561|-28.797255151561|-28.797255151561|-28.797255151561||-28.797255151561|-28.797255151561|-28.797255151561|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-29.277148959938|-30.777942390247|22.967008145867|21.360689202722|-27.283035651344|-27.283035651344||-27.283035651344|-27.283035651344|-27.283035651344|-27.283035651344|-27.283035651344|-27.283035651344||-27.283035651344|-27.283035651344|-27.283035651344|-27.283035651344|-27.283035651344||-27.283035651344|-27.457281914379|22.6552151854|22.6552151854||22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854|22.6552151854||22.6552151854|21.177738209031|20.829153824142|19.81183825631|19.4532808849|19.14502393634|18.580175631917|18.554917487476|16.481641302477|11.37523701207|11.37523701207|10.912144820094|10.912144820094|9.7236611227193|9.1843656262795|9.1843656262795|9.1843656262795|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.941106732128|-11.305674163763|-11.541860465942|-11.762022632954|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.9959674057|-11.9959674057|-11.9959674057|-11.9959674057|-12.085986050923|-12.17968448992|-13.17103856797|-13.285042484546|-13.312797536682||-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||72.366078232288|72.366078232288|72.366078232288|72.366078232288|72.366078232288|71.723417121569|71.584353374551|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|69.591182770692|69.591182770692|69.591182770692||69.591182770692|67.886033444894|66.265590037783|65.897770845694|65.897770845694|65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227||65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227|64.136513912188|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448||63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|61.360954770933|60.798005114541|58.863061068837|58.767859804267|58.767859804267|58.459084152772|56.805273929783|54.882296263373|54.882296263373|54.795446699632|54.641059789142|53.504713893772|53.504713893772|51.591903131142|-61.237104415454||-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-64.833450528822|-66.314753640387|-66.314753640387|-66.353614927103|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-69.314355124578|-69.997059545633|-72.077844948368|-72.537834337705|-72.537834337705|-74.299814201454|-76.324509913237|-77.210634556645|-77.445131184974|-77.445131184974||-77.445131184974|-77.445131184974|-77.445131184974|-77.445131184974|-77.445131184974|-77.445131184974|-77.445131184974|-77.445131184974|-79.940392894125|-89.1990468972|-89.929177119772|-89.929177119772|-89.929177119772|-90.412418818518|-91.068714500258|-91.068714500258|-91.068714500258|-91.068714500258|-91.068714500258||-91.068714500258|-91.068714500258|-91.068714500258|-91.068714500258|-91.068714500258|-91.068714500258||-91.068714500258|-91.068714500258|-91.068714500258|-91.068714500258|-91.345496349361||81.880042576753|81.880042576753|81.880042576753|81.880042576753||81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.880042576753|81.832425269193||81.832425269193|81.832425269193|-94.809385342026|-94.809385342026|-94.809385342026|-94.809385342026|-97.538761185964|-98.772927654408|-101.33770051336|-102.27466482957|-104.82407352483|93.745559122637|93.745559122637|93.745559122637|93.745559122637|90.544510950066|82.302875411367|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-91.646873239698|-92.153588352405|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-93.075351144077|-94.477888108626|-96.062093524287|-97.449274465056|-99.068085163403|-102.65565074105||-104.96905732838|-105.28006051081|-107.06507315125|-109.84883512263|-109.84883512263|-109.84883512263|-109.84883512263|-110.34619797312|-110.34619797312|-110.96018587025|-110.96018587025
01120|101888|/equities/q2-holdings|R2000GROWTH||-87.087561685668|-94.1509046365|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|86.648116310649|86.591459591878||86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|84.599760043172|84.599760043172||84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|83.515284630489|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435||83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|79.786597459103|78.610111254879|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165||-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-82.849283449756|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-87.392298211437|-90.250331973346|-91.505371198955|-92.590409713655|-96.262910689152|-96.262910689152|-96.262910689152|-96.262910689152|-96.262910689152|-98.123693507287|-100.59634729519|-100.59634729519|-100.59634729519|-100.59634729519||-100.59634729519|-100.59634729519|-100.59634729519|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485||-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-101.20460665485|-104.82344990594||-108.70883285583|-109.10592600572|-109.85035504545|-109.85035504545|-109.85035504545||-110.17857476567|-111.2689751662|101.86374228084|101.86374228084||101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.86374228084|101.78820266944|101.78820266944|99.959113229442|97.870848226286|97.870848226286||97.870848226286|97.870848226286|97.548718929001|95.746357705536|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.080505849546|90.209449451969|84.585222528826|80.358579316019|80.028082018035|80.028082018035|80.028082018035|79.994535795999|79.073933460262|79.033814379404|78.380902339827|78.206278749982|77.168368600782|77.143739566733|76.805541419905|76.023389241432|76.023389241432|76.023389241432|76.023389241432|76.008245465198|75.325661685294|75.325661685294|75.325661685294|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|72.578639483439|70.225152201108|69.405444245264|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884||68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|67.226317375445|66.37535282588|65.459695232945|65.459695232945|64.362770280393|64.007203534393
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||-49.259087220526|-52.246761789693|47.689926233292|47.689926233292|47.689926233292|46.901915809255|46.901915809255|46.047511706464|45.056977001044|45.056977001044|45.056977001044|45.056977001044|45.056977001044|45.056977001044|45.056977001044|44.649973250333|44.070526071062|43.044474649949|42.321231471745|41.674370956087||41.674370956087|40.547635607878|39.352928961824|38.935474649083|38.66497322256|38.205246567005|37.90153831228|37.90153831228|-40.864705577961|-40.864705577961||-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-41.37238228894|-41.37238228894|-41.448293901776|-41.448293901776||-41.448293901776|38.121855420819|38.121855420819|38.121855420819|38.121855420819|38.121855420819|38.121855420819|38.121855420819|37.665395810594|36.981272885524|34.758638379002|34.539874815306|33.645414961003|33.615760424283|33.615760424283|32.926678342452|-37.917897271975|-37.917897271975|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257||-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.843441355992|-40.551044849079|-41.751161155349|-43.576319990639|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794|39.714078821794||39.491754229484|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.263063088754|39.125601287363|39.125601287363|38.851781946286|38.519201603051|38.251357255301|38.251357255301|38.141507874949||-40.710601045558|-40.710601045558|-40.710601045558|-40.710601045558|-40.710601045558|-40.782335495362||-41.143768641935|-41.143768641935|-41.143768641935|-41.143768641935|-41.823075768667||-41.930640641537|-42.096269015567|-42.290485769986|-42.290485769986||-42.290485769986|-42.290485769986|-42.290485769986|-42.290485769986|-42.68665208472|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522|39.844807378522||39.844807378522|39.844807378522|39.844807378522|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|38.836401198119|38.650722739664|37.946357141564|37.370674542398|37.179081417687|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|35.394301287306|-38.120484580306|-38.120484580306|-38.120484580306|-38.120484580306|-38.120484580306|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.300241909913|-39.134991180557|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305||-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||-5.5186327002048|-5.5834584789805|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|-5.5663545544433|-5.5663545544433|-5.5663545544433||-5.5663545544433|-5.5663545544433|-5.5663545544433|-5.5663545544433|-5.5663545544433|-5.7248382232242|-5.8164871690067|-5.8263744510315|-5.8831938281216|-6.0441039684258||-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.6106404756259|5.3939932112614|5.3939932112614|5.3939932112614|5.3939932112614|5.3733964312203|5.3733964312203||5.3733964312203|5.3733964312203|5.3733964312203|5.3733964312203|5.3733964312203|5.3733964312203|5.3375913805932|5.3375913805932|5.3375913805932|5.1916013765302|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.4182113821137|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795||-6.5080719516795|-6.884524244525|-7.2013180339784|-7.2013180339784|-7.2013180339784|-7.2013180339784|-7.2013180339784|-9.2436700119691|-9.2436700119691|-9.2436700119691|-9.6097501399469|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.8930413304265|-9.971414873445|-9.971414873445|-10.286849628382|-10.453041152445|-10.453041152445|-10.453041152445|-10.553934658332|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775|-11.069380655842|-11.081534004826|-11.111333645704|-11.111333645704|-11.111333645704|-11.111333645704|-11.111333645704|-11.111333645704|-11.111333645704|-11.111333645704||-11.111333645704|-11.27592657818|-11.36491768905|-11.603242270908|-11.845546740913|-11.932830142338|-12.257866964692|-12.287352308029|-12.366224642588|-12.774694146926|-13.088580267985|-13.088580267985|-13.088580267985|-13.422593489678|-13.422593489678|-13.422593489678|-13.422593489678|-13.422593489678|-13.422593489678||-13.422593489678|-13.422593489678|-13.619057271366|-13.619057271366|-13.619057271366|-13.619057271366||-13.619057271366|-13.619057271366|-13.619057271366|-13.619057271366|-13.673952629704||-13.719158652388|-13.719158652388|-13.719158652388|-13.719158652388||-13.719158652388|-13.719158652388|-13.73433303648|-13.73433303648|-13.73433303648|-13.767037124698|-13.961985874247|-14.121928585979|-14.518809465802|-14.619541134146|-14.619541134146|-14.619541134146|-14.619541134146|-14.772545988589|-15.227829013963|-15.326476983119|-15.944140835922|-16.10904515708||-16.349300421217|-16.588527199599|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.11884113363|13.947149147855|13.947149147855|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.352183295114|-15.583536572835|-15.741985528095|-16.068595215594|-16.164348466431|-16.164348466431|-16.164348466431|-16.164348466431|-16.164348466431|-16.208084268377|-16.208084268377|-16.626760450784|-16.695844614709|-16.843716211015|-17.246906566282|-17.404896523842|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.223479691884|-16.936813149176|-16.936813149176|-16.936813149176|-16.936813149176|-16.936813149176|-17.024236874803|-17.199429464587|-17.661588669098|-17.917577549602|-17.917577549602|-17.990526352935||-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-18.006168705744|-18.006168705744|-18.006168705744|-18.006168705744
01124|40089|/equities/qualys-inc|R2000GROWTH||-140.94789787472|-144.15321918263|-145.55209461213|-145.55209461213|-145.55209461213|-146.41232337953|-147.90507549711|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.97671832782|140.19735706915|140.19735706915|140.19735706915|140.19735706915||140.19735706915|135.43317994662|134.39020082231|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848||133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.23285151155|132.75878758479|132.75878758479|132.75878758479|132.75878758479|130.56384367467|127.89816469087|127.62791897208|127.62791897208|126.88101446795||126.64855152629|126.64855152629|126.64855152629|126.64855152629|125.53487816001|125.53487816001|124.80196084077|124.73106139561|124.56950869451|121.99362643438|119.78736117899|117.74401096304|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282||-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.92973846076|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-134.81430477187|-136.12256075591|-137.68534328375|-139.77477149868|-141.82483715376|-141.92941223349|-141.92941223349|-142.81658613644|-143.92291580264|-145.77544928728|-146.02957670407|-146.02957670407|-148.87918326277|-150.30900841318|-150.30900841318|-150.30900841318|-150.30900841318||-150.30900841318|-150.30900841318|-150.30900841318|-150.30900841318|-151.64971117913|-151.64971117913|137.40458241191|137.40458241191|137.40458241191|137.40458241191|137.40458241191|137.40458241191|137.40458241191|137.40458241191|135.6912038667|-144.0504171932|-144.0504171932|-144.0504171932|-144.0504171932||-144.0504171932|-144.0504171932|-144.0504171932|-144.0504171932|-144.0504171932|-144.46712987558||-144.76742169742|-147.59074568621|-149.40130234137|-149.40130234137|-149.40130234137||-149.40130234137|-149.40130234137|-150.32618035624|-150.56761411871||-150.56761411871|-150.56761411871|-153.00012900262|-153.69570167229|-155.53522499585|-157.04357749647|-158.7970376724|146.58909914924|146.58909914924|146.58909914924|146.58909914924|146.58909914924|146.58909914924|146.58909914924|146.58909914924|143.97283345277|143.34394661792|143.34394661792||143.34394661792|143.34394661792|143.33692992405|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|138.57442091752|138.57442091752|138.53936088139|-129.28185755259|-129.28185755259|-129.28185755259|-129.36429195547|-129.36429195547|-129.36429195547|-129.36429195547|-129.36429195547|-129.95115640587|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.98915684456|-132.06338234555|-132.06338234555|-132.06338234555|-134.01640066186||-134.63705579395|-134.63705579395|-134.63705579395|-135.21216159946|-135.21216159946|-135.21216159946|-135.4712216899|-135.4712216899|-135.70635748409|-136.32095326872|-137.04467041726
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.905687128415|62.768540685829|62.766710406604|62.746900273763|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.011545640136|-63.030543466198|-63.030543466198|-63.030543466198|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957||-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957
01126|15761|/equities/conmed-corp|R2000GROWTH||-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-54.416318289817|-55.103354050275|-55.103354050275|-55.490396262933|-56.58488204935|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825||-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.10159858291|-57.10159858291|-57.10159858291|-57.392331055189||-57.861479789444|-58.154700630713|-59.208001633274|-60.268890084809|54.48059521118|54.48059521118|54.48059521118|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932||54.099906059932|54.099906059932|54.099906059932|54.099906059932|53.54189314277|53.54189314277|53.523585292142|53.523585292142|53.523585292142|53.062317711823|50.719238977424|50.271934223166|49.374904363068|49.374904363068|49.374904363068|49.280499890891|49.280499890891|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034||-57.246251964808|-57.768107838367|-59.642875082994|-61.613194341687|-62.21160302695|-63.051567785948|-63.051567785948|-63.051567785948|-63.051567785948|-63.051567785948|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-66.356002301523|-66.395558536659|-67.190342996529|-68.186799229369|-68.186799229369|-68.186799229369|-68.186799229369|-69.720878801065|-70.773197820139|-71.366885585202||-71.885259543772|-71.885259543772|-71.885259543772|-74.489733708032|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364|-74.965235316364||-74.965235316364|-75.010432471174|-75.010432471174|-75.010432471174|-75.010432471174|-75.010432471174||-75.010432471174|-75.010432471174|-75.010432471174|-75.010432471174|-76.428857354495||68.185512786069|68.185512786069|68.185512786069|68.185512786069||68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069||68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.087175967648|68.087175967648|68.087175967648|68.087175967648|68.087175967648|64.718528140866|63.319539580918|63.319539580918|-68.382652440343|-68.382652440343|-68.382652440343|-68.382652440343|-68.382652440343|-68.596798279003|-68.596798279003|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-71.077275791205|-72.176694806457|-73.201330114339|-74.535826230901|-74.535826230901|-75.960919407625|-78.249908689679|68.930694610468|68.930694610468|68.840843001662|68.840843001662|68.840843001662|68.690375636748|68.511822269203|68.511822269203|68.298747336898|68.298747336898|68.298747336898|68.298747336898|67.217775225677|66.252803108563|66.252803108563|66.252803108563|66.252803108563|66.252803108563|66.252803108563|66.252803108563||66.252803108563|66.251746608546|-73.866525699994|-73.866525699994|-73.866525699994|-73.866525699994|-73.866525699994|-74.008941871907|-74.008941871907|-74.008941871907|-74.008941871907
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||-99.980136514464|-102.20231970235|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|95.958559183296|95.958559183296|95.958559183296||95.958559183296|94.581733019282|94.083302630549|94.083302630549|94.083302630549|93.988068813657|93.988068813657|93.988068813657|93.327747262772|93.327747262772||93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377||93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|88.656003328126|87.18750439304|85.664517091578|84.97653142486|84.361146519294|83.099882308764|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505||-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.509740421438|-93.528597908179|-97.980664444146|-98.295135461659|-98.295135461659|-98.295135461659|-100.01570633978|-101.46523040235|-102.62189308864|-102.62189308864|-102.62189308864|-102.62189308864|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-103.45476561113|-104.06482559359|-105.13202006025|-105.13202006025|-105.13202006025|-105.18418746135|-105.18418746135|-106.63993300488|-108.09753609641|-108.09753609641|-108.09753609641|-108.09753609641||-108.09753609641|-108.09753609641|-108.09753609641|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649||-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.26071392649|-108.51857160588||-110.34285708555|-111.05940851405|-111.05940851405|-111.05940851405|-111.41867186443||-112.90339201707|-113.04293398082|-113.90612284311|-113.90612284311||-113.90612284311|-113.90612284311|-113.90612284311|-113.90612284311|-117.20207963132|-118.45092461002|-119.05282551717|112.5931620394|112.5931620394|112.5931620394|112.5931620394|112.5931620394|112.5931620394|112.5931620394|112.5931620394|112.5931620394|110.79351454695|110.71168296558||110.3500350076|109.41553792615|109.41553792615|106.35337903389|105.59014486879|105.59014486879|105.59014486879|105.59014486879|105.59014486879|105.59014486879|105.59014486879|104.36127360231|104.21308054268|104.11307608198|104.11307608198|104.11307608198|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|105.79207314719|105.79207314719|105.79207314719|105.79207314719|105.79207314719|105.79207314719|104.7317109478|104.7317109478|104.7317109478|104.7317109478|104.7317109478|104.7317109478|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|102.82384244745|101.22773130012|100.10422301372|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253||-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH||-46.691311766153|-47.338214178969|-47.338214178969|-47.338214178969|-48.299126806181|-48.420698367138|-49.265496583537|-49.484160154095|-49.484160154095|-49.484160154095|-49.484160154095|-49.484160154095|-49.68799306842|-51.007815699801|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123||44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123||44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|43.22196544819|42.297760365099|42.297760365099|41.113065690564|40.298964362196|39.149680937719|38.978833345783|38.773725461312|38.501083744176||36.736708733045|36.736708733045|36.318138005205|36.318138005205|36.318138005205|36.318138005205|36.318138005205|36.318138005205|36.318138005205|34.555270382506|33.285278104789|31.434197928119|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846||-37.337424429942|-37.614405058809|-37.784317333376|-38.942018331064|-39.481964973358|-40.400975761771|-40.400975761771|-41.663305240605|-42.575328144468|-45.059320115422|-46.406639629778|-46.406639629778|-46.406639629778|-46.406639629778|-46.406639629778|-47.222376035514|-47.24875235432|-48.973613260782|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717||41.836487309831|40.420542523483|36.602270759057|35.186516988616|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851|-41.32600442851||-41.32600442851|-41.640139494609|-42.491377531945|-42.491377531945|-42.491377531945|-42.491377531945||-44.298485088852|-44.298485088852|-44.298485088852|-44.298485088852|-44.298485088852||-44.298485088852|-44.298485088852|-44.298485088852|-44.298485088852||-44.298485088852|-44.298485088852|-45.498582098779|-46.664536394341|-47.402261855053|-48.073070872545|-49.581467483573|-51.526351979632|-52.298492276292|-53.215837517955|-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532||-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.701792527588|-53.761994257406|-54.419159667178|-55.475454295657|-56.228282677886|-57.333647131652|-58.608496957058|53.270277945965|53.270277945965|53.270277945965|53.270277945965|50.914755680793|50.26028236044|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.550683846234|48.483814308112|-53.896790576144|-53.896790576144|-53.896790576144|-53.896790576144|-53.896790576144|-53.896790576144|48.70704830147|48.70704830147|48.70704830147|48.70704830147|48.70704830147|48.70704830147|48.70704830147|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|46.668652692966|45.519614077864|44.451795420445|43.444660859414|43.237707299799|43.237707299799|43.237707299799|43.237707299799|43.237707299799|43.237707299799|43.12301114033||43.12301114033|43.12301114033|43.12301114033|42.568529399216|42.568529399216|42.289798309201|42.289798309201|42.289798309201|41.876662097368|41.2532931809|41.17921442504
01130|16008|/equities/the-ensign-group|R2000GROWTH||139.58425963183|139.58425963183|139.52250992213|137.9686289513|137.79236546753|136.08845881619|-146.02818081637|-146.02818081637|-146.02818081637|-146.02818081637|-146.97686950653|-148.21291809048|-149.16990661583|-152.07181888114|-152.97883186236|-152.97883186236|145.13205408589|145.13205408589|145.13205408589|145.13205408589||145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589||145.13205408589|144.26151100282|143.59460103884|143.59460103884|143.59460103884|143.59460103884|143.59460103884|143.59460103884|143.59460103884|142.17955226782|142.02450455431|139.66861267889|137.47087126795|137.47087126795|137.47087126795|137.47087126795|137.47087126795||137.47087126795|137.47087126795|137.47087126795|137.47087126795|137.47087126795|136.9181962656|135.03216146618|132.38629123005|131.0801007089|128.06112891402|125.67343299882|124.63626446212|123.82194905242|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.53354172916||-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-136.51968664826|-137.33577489522|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417|-138.04184141783|-138.17482747666|-139.49330729092||-139.49330729092|-139.49330729092|-139.49330729092|-141.34089256487|-143.18200276915|-147.57641997408|-152.96212699757|137.27318734211|134.30255226383|134.30255226383|134.30255226383|134.30255226383|132.25561549144|132.00845111163|131.66994649339|129.87698725092|129.87698725092|129.87698725092|129.77820564229||-137.9963882352|-137.9963882352|-137.9963882352|-137.9963882352|-137.9963882352|-137.9963882352||-137.9963882352|-137.9963882352|-138.34543099945|-139.97325330912|-140.44260319588||-140.44260319588|-140.6357191814|-142.04286011204|-142.13362290711||-142.13362290711|-142.13362290711|-143.4957234843|-144.85813707592|-146.76176234618|-148.94760313449|-150.10420015692|-150.10420015692|-150.10420015692|-151.17177092631|-151.6283659096|-151.67929311543|-152.64343013531|-152.84442541076|-153.61659348754|-153.96121335855|-154.47884163185|-154.85058725357||-154.85058725357|-154.85058725357|-154.85058725357|-154.85058725357|-154.85058725357|-154.85058725357|-155.0673190011|-156.28813795396|-157.21237452106|-160.3858511796|-160.3858511796|-160.3858511796|-160.3858511796|-160.3858511796|-160.3858511796|-162.97630454252|147.12531201868|147.12531201868|147.12531201868|147.12531201868|147.12531201868|144.66979836275|144.66979836275|144.16508154129|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.86156881569|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|143.22532071994|142.12557320304|142.12557320304|142.12557320304|141.95252066476|141.95252066476|141.95252066476|141.3564896629|141.3564896629||141.3564896629|141.3564896629|139.49424345014|139.49424345014|139.49424345014|138.45693187711|136.59769842357|134.90882981851|134.05296180886|134.05296180886|134.05296180886
01131|101895|/equities/trinet-grou|R2000GROWTH||-71.901919250038|64.46936723852|64.46936723852|64.46936723852|64.104851215679|-69.769264326636|-69.769264326636|-69.769264326636|-69.769264326636|-69.769264326636|-70.828349336588|-72.034459942903|-72.034459942903|-74.064375420771|-74.898748738194|-75.998609709105|-77.810818327092|-78.641745925637|-78.793882344268|-78.859605803984||-78.859605803984|-78.859605803984|-78.859605803984|-78.859605803984|-79.287894795225|-79.350718151514|-80.128297420547|-80.396797530834|-80.396797530834|-80.396797530834||-82.248800455402|-82.925056654955|-82.95784230447|-83.053157861764|-84.261561561221|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706||78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.145119217782|77.706077712276|76.41453482652|75.904838267966|75.904838267966|75.683709135766|73.442176173258|73.101308317237|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985||72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|71.936093408287|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.880720807377|-81.956080438102|-83.686753804379|-85.944919964664||-88.929916378517|-94.657682627063|-95.728313664013|-95.728313664013|-95.728313664013|-95.728313664013|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912||-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912|-96.511210691912||-96.511210691912|-96.817035131342|-96.817035131342|-96.817035131342|-96.817035131342||-96.817035131342|-96.817035131342|-96.817035131342|-97.660042476529||-97.719239427058|-97.719239427058|-97.719239427058|-97.762488048836|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975||-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-100.22260241987|87.930921866551|87.930921866551|87.401023787541|86.686138915003|85.517379335762|82.898751528397|82.405833437856|80.158705820437|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-97.942366330565|-97.942366330565|-97.942366330565|-98.975961809623|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.10658341413|-103.21731695605|96.135242453282|96.135242453282|96.135242453282||96.135242453282|95.185826185748|95.112586634474|94.706462439584|94.706462439584|93.698292159027|-101.286576672|-101.286576672|-101.286576672|-101.286576672|-101.286576672
01132|16842|/equities/overstock.com|R2000GROWTH||-10.955675131638|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.3839626299239|7.8457919742109|6.7908077930346|6.3233773932752|6.3233773932752|6.3233773932752|6.3233773932752|6.3233773932752|6.3233773932752|6.2826858875814|6.071606569562|6.0146685209216||6.0146685209216|5.595237105681|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649||5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806||5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.3055383581676|5.1594870508553|4.6452635063995|4.3075151459231|4.0877945440626|3.7653271906482|-4.807568909849|-4.807568909849|-4.807568909849|-4.8586986220825|-5.0174429987258|-5.0993810731379|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517||-5.1212336289517|-5.1212336289517|-5.3311096151264|-5.4946269078619|-5.4946269078619|-5.4946269078619|-5.4946269078619|-5.4946269078619|-5.6238487703278|-5.6238487703278|-6.1675875962525|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.6365233535157|-6.6365233535157|-6.63669269555|-6.7527138974179|-6.9810749187884|-6.9810749187884|-6.9810749187884|-6.9810749187884|-7.3500832865434|-7.3773148136886|-7.5880655308036|-7.5880655308036|-7.5880655308036|-7.8656284035873|-8.2206982707129|-8.6642146215556|-8.7049271647265|-9.1726970743394|6.475723599609|6.475723599609|6.475723599609|6.475723599609|6.475723599609|6.475723599609|6.475723599609||6.475723599609|6.475723599609|6.475723599609|6.475723599609|6.475723599609|6.475723599609|6.475723599609|6.2168600815493|6.1722329285844|6.1722329285844|6.1722329285844|5.774703015564|5.6314093750445|5.6314093750445|5.6314093750445|5.6314093750445|5.2671214388176|5.0454473058479|5.0454473058479||5.0454473058479|5.0454473058479|5.0454473058479|5.0454473058479|5.0454473058479|5.0454473058479||5.0454473058479|5.0454473058479|4.9321634813698|-5.7671959858597|-5.7671959858597||-5.7671959858597|-5.7671959858597|-5.7671959858597|-5.9154957379964||-5.9994396728572|-6.1613273197234|-6.1613273197234|-6.1613273197234|-6.1613273197234|-6.1613273197234|-6.1960858298474|-6.5213176887492|-6.7427687283479|-6.7427687283479|-6.9944653904132|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627||-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.4017871509827|-7.420292935111|-7.420292935111|-7.5872530775356|-7.6498479663319|-7.9295845694476|-7.9295845694476|-7.9295845694476|-7.9295845694476|-8.0829385858038|-8.1567539485803|-8.1647264728403|-8.3863573879507|-8.5273747014234|-8.8195830503249|-9.0271871207709|-9.0271871207709|-9.0271871207709|-9.0271871207709|-9.774096846421|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0012485232133|9.0012485232133|8.6186099809826|-11.752218560929|-11.752218560929|-11.752218560929|-11.752218560929|-11.752218560929||-11.960242408906|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462
01133|16954|/equities/perficient|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.532720113689|75.142199248026|75.142199248026|75.142199248026|75.063267687166|75.063267687166|75.063267687166|75.063267687166|75.063267687166|74.999185963035|74.969355004205|74.969355004205|74.969355004205|74.969355004205|74.967064743985|74.880069818484|74.842144899391|74.842144899391|74.842144899391|74.77321426606|74.772523944847||74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||-487.19021287559|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374||-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374||-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374||-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-499.92078726423|-501.59864492032|-503.19714079488|-503.19714079488|442.22763439916|-494.57715931756|-494.57715931756|-494.57715931756||-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|453.20362283145|453.20362283145|450.1543614118|450.1543614118|445.33053098106|445.33053098106|440.81115738433|440.81115738433|440.74510888569|435.79603841032|420.81920663213|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-472.09695378939|-477.89994580657|-485.31733662885|-485.31733662885|-493.42704558153|-500.2228600628||-500.2228600628|451.66123504487|451.66123504487|451.66123504487|451.66123504487|451.66123504487|445.5569135861|432.07768739113|414.881476862|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189||-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189|-455.04071498189||-462.72299867508|-467.02390274336|-471.12432336068|-479.18981519513|-497.18923998732||-500.35360093535|-503.52138249544|-508.99870509205|-509.61467042591||-509.61467042591|-509.61467042591|-514.35213624797|-520.08914016973|-525.89608917513|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556|479.68994117556||479.68994117556|466.44777076404|466.44777076404|458.57048212335|446.16914565083|440.4276678707|440.4276678707|440.4276678707|440.4276678707|440.4276678707|438.24864783721|438.24864783721|435.11903355339|-461.54258542658|-461.54258542658|-461.54258542658|-461.54258542658|-461.54258542658|-468.120294802|-468.120294802|-471.3649859887|-471.3649859887|-471.3649859887|-471.3649859887|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|-482.2355748329|-482.2355748329|-482.2355748329|-482.2355748329|-482.2355748329|-482.2355748329|-482.66366840206|-482.66366840206|-482.66366840206|-482.66366840206|-482.66366840206|-484.83496386036|-487.09548257705|-487.19255558155|-487.19255558155|-487.19255558155|-488.47636960504|460.36806377536|460.36806377536|460.36806377536|460.36806377536|460.36806377536|460.36806377536||460.36806377536|456.46762777507|456.46762777507|456.46762777507|456.46762777507|453.25180823206|449.16523917559|449.16523917559|449.16523917559|449.16523917559|446.93398224914
01135|16044|/equities/exlservice-holdin|R2000GROWTH||-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.396546983432|-45.476996368513|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.968124125695|-46.159148240858|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415||-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.250569777849|-47.47255468413|-47.47255468413|-48.027283669012||-48.328435642609|45.680514205511|45.251404723652|45.118179863913|45.118179863913|45.118179863913|45.118179863913|45.118179863913|45.118179863913|44.402976533023|43.988457066315|43.440943593175|43.440943593175|43.440943593175|43.440943593175|43.440943593175|43.233272413844||43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|41.894049558327|41.853816840286|41.853816840286|41.853816840286|41.853816840286|41.853816840286|41.853816840286|41.853816840286|40.810349832238|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281||-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-48.599596113177|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.755696940875|-49.755696940875|-49.755696940875|-49.755696940875|-49.755696940875|-49.755696940875|-50.283274412658|-50.481692579616|-50.922573808419|-51.098692527069|-51.134101459994|-51.273060754511|-51.273060754511|-51.751257488793|-51.751257488793|-51.751257488793|-51.751257488793|-51.751257488793|-51.751257488793|-53.182253490627|48.530887407644|48.530887407644|48.530887407644||48.530887407644|48.530887407644|48.530887407644|48.530887407644|48.530887407644|48.530887407644|48.485429122032|47.916586692666|47.702320107194|47.311873646396|47.311873646396|47.259302796939|46.760341184644|46.760341184644|46.055843784436|46.055843784436|46.055843784436|46.055843784436|45.411493780464||44.44777160469|43.827803037601|-46.549200486006|-46.549200486006|-46.549200486006|-46.549200486006||-46.549200486006|-46.549200486006|-46.549200486006|-46.549200486006|-46.549200486006||-46.549200486006|-46.549200486006|-47.198119107282|-47.198119107282||-47.198119107282|-47.198119107282|-47.340131485237|-47.499033728985|-47.624206321933|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994|44.462969332994||44.462969332994|44.462969332994|44.219431910317|-46.711550037828|-46.711550037828|-46.711550037828|-46.749499736855|44.299375138252|44.299375138252|44.299375138252|44.299375138252|44.299375138252|43.66708245274|42.9931484328|42.44133145128|42.125590184378|40.097600781308|39.561223598968|39.512158589907|39.512158589907|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.4323112931|38.098622053437|38.051580978292|37.93153230444|37.084704311858|37.076980600841|37.076980600841|36.852907958518|36.852907958518|36.852907958518|36.728785425304|36.249207503132|36.218140633252|36.218140633252|36.218140633252|35.843489787475|35.21220985772|34.996620987541|34.797357186881|34.744360586706|34.744360586706|34.744360586706|34.744360586706|34.744360586706|34.555401533515|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904||34.431602881904|34.431602881904|34.431602881904|34.417010676414|34.417010676414|33.930735044513|33.555816046434|33.232297226276|32.931440879334|32.734154120009|32.722728719227
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||-69.687833444216|-70.318425540502|-70.634364424343|-71.205961980417|-71.624405320038|-72.782582635735|-72.879168796379|-72.884745585868|-72.884745585868|-73.384159710616|-73.658219152285|-73.658219152285|-73.81213252367|-74.142700484742|-74.175062230768|-74.175062230768|-74.518548575579|-74.518548575579|-74.518548575579|-74.518548575579||-74.518548575579|-74.518548575579|-75.419777004397|-75.419777004397|-75.419777004397|-75.469472347008|-75.898741560838|-75.898741560838|-75.898741560838|-75.898741560838||-75.898741560838|-76.123045636174|-77.126162953903|-77.485064190669|-77.485064190669|-77.485064190669|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212||-77.882039704212|-77.882039704212|-78.319064735709|-78.319064735709|-78.319064735709|-78.319064735709|-78.319064735709|-78.319064735709|-79.21121783823|-79.21121783823|-79.519712466887|-79.519712466887|-79.81072477609|-79.81072477609|-79.846049060675|-79.846049060675|-79.846049060675|-79.846049060675|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362||-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-82.43702801605|76.726661955199|76.726661955199|76.726661955199|76.448894804143|76.302380369133|75.155424327791|74.857970152895|74.095244207427|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585||-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585|-78.876858882685|-79.913678626085|-79.913678626085||-79.913678626085|-79.913678626085|-79.913678626085|-79.913678626085|-79.913678626085|-80.269088616928||-82.258987284326|-83.722761207844|-85.673068212167|-86.207296979312|-86.668107602203||-86.848654472784|-86.848654472784|-87.144549477464|-87.144549477464||-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-87.144549477464|-88.762275179631|84.502327027198|84.502327027198|84.502327027198|84.502327027198|84.502327027198|84.502327027198||84.502327027198|84.108699019614|83.861332769596|83.460369608362|82.772077054403|82.260763603459|82.260763603459|82.260763603459|82.260763603459|82.260763603459|82.152516742558|81.493903897439|81.238782430396|79.745309962945|77.894951596325|77.894951596325|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.822328263992|75.761478510691|74.708123302255|-78.83163806184|-78.83163806184|-78.83163806184|-78.83163806184|-78.83163806184|-78.83163806184|-79.726347391278|74.553284265575|74.011280438999|74.011280438999|73.160868324284|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021|72.563234067021||72.267479499245|72.111639429093|71.62268294294|71.62268294294|71.62268294294|71.14242849305|70.231589316823|69.901206757732|69.899885786546|69.899885786546|69.539333172272
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||-39.222227272718|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632||-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632||-39.538272279632|-39.66242026635|35.202017896803|35.202017896803|35.202017896803|35.202017896803|35.202017896803|35.202017896803|34.96613154746|33.02280696605|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096||-39.24565278096|-39.572392368792|-40.080990791849|-40.111651965752|-40.111651965752|-40.111651965752|-40.111651965752|-40.536281131788|-41.479477907865|-41.908324944198|-41.908324944198|-42.405361744232|-43.361097119988|-44.693440727328|-46.881550369367|38.261418848733|38.261418848733|37.323244021447|36.086938352619|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598||-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-44.143391511171|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.151702439198|35.236336323298|35.179312596362|33.78414714076|33.591788294603|33.591788294603|32.245765900932|32.042899548996|32.042899548996|32.042899548996|32.042899548996|29.879321107144|29.879321107144|29.537001891483|29.537001891483|27.594446601193|-33.1832767542|-33.1832767542|-33.293890665563|-33.293890665563|-34.370961611571|29.163490235724|29.163490235724|29.163490235724|29.163490235724||29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|29.163490235724|28.762212263123|27.675792679275|-32.806907875753|-32.806907875753|-32.806907875753|-32.806907875753|-32.806907875753||-32.806907875753|-32.806907875753|-32.806907875753|-32.806907875753|-32.806907875753|-33.296008674543||-33.310565410103|-33.508406888606|-34.271562959487|28.997845343904|28.997845343904||28.997845343904|28.997845343904|28.997845343904|28.997845343904||28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904|28.997845343904||28.424330031534|28.424330031534|28.424330031534|27.235367549415|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.494117311839|25.246519358295|23.243098664435|23.039576451152|22.383988847957|22.383988847957|22.383988847957|22.383988847957|21.812967453751|21.812967453751|21.769685915612|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.977178136051|-24.977178136051|-24.977178136051|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.374550132032|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769||21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|20.815735212312|20.815735212312|20.686696016508|19.557989716218|17.759454117534
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||-57.558170924562|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.400553573501|-59.202970996314|55.579844626289|55.579844626289|55.579844626289|55.579844626289||55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289||55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.153178277393|54.596329864285|54.43130060334|54.43130060334|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844||54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.190006875517|53.056398656105|51.026553977568|50.440338414068|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812||-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-56.321479379925|-57.76801592751|-59.086374143128|-59.086374143128|-59.086374143128|-60.577636139662|-60.620546710827|-60.620546710827|-60.620546710827|-60.620546710827|-60.620546710827|-62.117790122551|-62.117790122551|-62.117790122551|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-63.008277883494|-63.61530875096|59.001400538361|59.001400538361|59.001400538361|59.001400538361|59.001400538361|59.001400538361||59.001400538361|58.800816187236|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366||-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-63.783960374366|-64.122734741117||-64.676140789352|-64.824964335374|-64.824964335374|-64.824964335374|-65.47884708291||-66.238442059421|-66.509936460813|-67.373802813428|-67.373802813428||-67.373802813428|-68.013666639215|-68.828497986433|64.100273288082|64.100273288082|64.100273288082|64.100273288082|64.100273288082|64.100273288082|64.100273288082|64.100273288082|64.100273288082|63.804614346106|63.389334035007|63.027634435327|60.932377291422|60.355416245704|60.291851621475||59.89778020157|59.89778020157|59.363088790726|-64.078565375397|-64.078565375397|-64.078565375397|-64.078565375397|-64.142292835524|-64.613661291654|-65.104622419737|60.007416527915|60.007416527915|60.007416527915|60.007416527915|54.711774441254|54.711774441254|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.554018440515|-56.554018440515|-57.497354973985|-58.374725860174|-58.462151507203|-58.462151507203|-58.462151507203|-58.730636491254|-58.730636491254|-58.730636491254|-58.730636491254|-58.730636491254|-58.730636491254|-59.191310746343|-59.191310746343|-59.191310746343|-59.191310746343|-59.191310746343|-59.954788904357|-60.019766415675|-61.262516857871|-62.691685863875|-62.919649544185|-63.559056218934||-63.694755535656|-63.694755535656|-63.694755535656|-64.031047130781|-64.031047130781|-64.031047130781|-64.031047130781|-64.031047130781|-64.031047130781|-64.971719186789|-65.9619096311
01139|16078|/equities/franklin-electric|R2000GROWTH||88.712819075494|88.712819075494|88.712819075494|88.493965334261|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.255680632146|87.255680632146|87.255680632146||87.255680632146|86.030197752352|85.909045480237|85.909045480237|85.909045480237|85.234491638061|-89.961784894906|-89.961784894906|-89.961784894906|-89.961784894906||-89.961784894906|-89.961784894906|-89.961784894906|-89.961784894906|-90.957616337628|-90.994257485473|-90.994257485473|-90.994257485473|-90.994257485473|-90.994257485473|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931||-91.021092549931|-93.003161474479|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-95.106261989525|-95.106261989525|-95.106261989525|-95.106261989525|-95.106261989525|-95.106261989525||-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-100.38193449415|-100.88162472172|-100.88162472172|-100.88162472172|-103.43263470768|-103.43263470768|-103.43263470768|-103.43263470768|-103.43263470768|-103.43263470768|-105.9373694221|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|99.112515072029|99.112515072029|99.112515072029|99.112515072029|99.112515072029|99.112515072029|99.112515072029|99.112515072029|99.112515072029|98.715015203866||95.508227951626|95.508227951626|95.408833577431|95.408833577431|94.977504600195|94.819783509401|94.819783509401|94.438925121258|94.29533126929|94.29533126929|94.29533126929|94.29533126929|94.29533126929|94.29533126929|94.29533126929|94.29533126929|94.29533126929|94.29533126929|94.001609888106||-100.20125283988|-100.20125283988|-100.20125283988|-100.20125283988|-100.20125283988|-100.20125283988||-100.85311137076|-102.5359566039|-102.90807369832|-102.90807369832|-103.23008334508||-103.58269631851|-103.58269631851|-104.64604714169|-105.03431867393||-105.03431867393|-105.04980017115|-105.98616585653|-107.17434930714|-109.00760618749|-110.67234088649|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861|104.13064878861||104.13064878861|104.13064878861|104.13064878861|102.18285653561|102.18285653561|102.18285653561|102.18285653561|102.18285653561|102.18285653561|102.18285653561|102.18285653561|101.98539455698|101.84321708995|100.3044411969|100.3044411969|99.482711084666|-102.66249502114|-102.66249502114|-102.66249502114|-102.66249502114|-102.66249502114|-102.66249502114|100.63507443329|100.63507443329|100.63507443329|100.63507443329|100.63507443329|100.63507443329|100.63507443329|100.63507443329|100.63507443329|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|100.21632363116|99.337578421558|97.198146640951|97.06924816671|97.06924816671|96.999876664781|96.999876664781|95.791252850056|-100.59711932705|-100.59711932705|-100.59711932705|-100.59711932705|-100.59711932705|-101.58243701544|-101.58243701544|-103.22724011305|-104.05889058513|-105.43970664787|-106.00214924364||-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364
01140|1156199|/equities/cerence-inc|R2000GROWTH||-9.8768256093253|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813||8.4150645598813|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848||7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918||7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.8861197561758|7.8861197561758|7.8861197561758|7.8861197561758|7.7519997837535|7.7519997837535|7.7040886616697|7.4473675791204|7.4473675791204|7.4473675791204|7.4473675791204|7.0881862710781|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365||-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.8452163594389|-9.8452163594389|-9.8452163594389|-9.9515404588011|-10.36787280838|-11.198447437201|-11.758091788727|-11.932766703691|-11.932766703691|-11.932766703691|-12.259740436437|-12.428322673244|-12.625597638416|-12.625597638416|-12.625597638416|-12.77839512269|-12.77839512269|-12.77839512269|-12.994627840434|-13.32541951329|-13.784793731532|-13.784793731532|-13.784793731532|-14.641437871546|-14.997153184249|-15.769336644625|-16.022823412006|-16.022823412006|-16.299248146552|-16.85480284572|-16.85480284572|-16.85480284572|-16.85480284572||-16.85480284572|-16.85480284572|-16.85480284572|-16.85480284572|-16.85480284572|-16.85480284572|-16.85480284572|-16.85480284572|-16.85480284572|-17.05889251365|-18.682768370067|-18.682768370067|-18.774837789902|-18.774837789902|-18.921486441701|-19.402881601211|-19.402881601211|-19.402881601211|-19.402881601211||-19.402881601211|-20.849526750154|-20.849526750154|-21.640534996001|-21.741127834284|-22.784142292831||-23.954602653554|16.197589342032|16.197589342032|10.075148997742|6.5140947351036||6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036||6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|6.5140947351036|5.6726052771208|5.5777761978881|5.5777761978881|5.5777761978881|5.5777761978881|5.1361265747952||5.1361265747952|5.1361265747952|5.1361265747952|4.6884741086879|3.3456711922662|-3.6153053679858|-3.6153053679858|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6749609927389|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.4209431392169|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2584427019658|-3.2584427019658|-3.2989985840232|-3.2989985840232|-3.2989985840232|-3.3499985024566|-3.4533316874101|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647||2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.4694913358346|2.1951306852082|-3.1208262551003
01141|942650|/equities/nevro-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7653324113241|5.7575914314446|5.7474584524348|5.7474584524348|5.739953750208|5.7266150777373|5.7106836708423|5.6640929813779|5.651966659571|5.651966659571|5.6482961358243|5.6404574007891|5.6404574007891|5.6404574007891|5.6338418955166|5.613713078428|5.610181336854|5.5851618601635|5.5851618601635|5.5751799558881|5.551866449171|5.5079072197871|5.4854523827187|5.4649471099235|5.4471635879253|5.4201817315127|5.3924241641391|5.3665825370537|5.3281474117424|5.2846081791085|5.2378978528095|5.1932198777809||5.1413554102198|5.0837282240408|5.0196980171753|4.9535532189026|4.8828369459195|4.8070409122091|4.4122679303069|4.3941700776523|4.3941700776523|4.3941700776523|4.3941700776523|4.3941700776523|4.1809124104042|4.1809124104042|4.1809124104042|4.1251804422294|3.9735339825854|3.8255933860391|3.6234036396444||3.5368040613002|3.3380601198217|2.9519555999991|-4.1419024776862|-4.1419024776862|-4.1419024776862||-4.334891605316|-4.6065946213237|-4.6065946213237|-4.6172775314462|-4.6172775314462||-4.6194781916392|-4.6194781916392|-4.6342421799734|-4.6342421799734||-4.6342421799734|-4.6342421799734|-4.6342421799734|-4.6342421799734|-4.8013802137458|-4.976514293181|-4.976514293181|-4.976514293181|-5.0861618526506|-5.0861618526506|-5.0861618526506|-5.0861618526506|-5.0861618526506|-5.0949020129362|-5.2737063839013|-5.2737063839013|-5.5051792146955|-5.5739406883919||-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.7608228326069|-5.8810191916812|-5.8810191916812|-5.8810191916812|-6.2378728650546|4.836590892693|4.836590892693|4.836590892693|4.836590892693|4.836590892693|4.6167982525903|4.6167982525903|4.6167982525903|4.4547757249495|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.6230378497723|-5.6950421718627|-5.8897691466046|-6.0375728462009|-6.0375728462009|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1653921401731|-6.4832136935914|-6.6491261132254|-6.7184735280158|-6.9910819245579|-7.4195352492087||-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.5328171184055|-7.7469072049095|-7.7469072049095|-7.7469072049095
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||-404.73873486305|-439.11782343329|400.53252100722|400.53252100722|400.53252100722|400.53252100722|400.53252100722|400.53252100722|400.20278925119|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062||-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062||-434.63236856062|-434.63236856062|-434.63236856062|-445.34067121699|-446.95353239062|-450.22099986034|-450.22099986034|-450.22099986034|-453.25340509951|-453.25340509951|-458.77699028489|-458.77699028489|-463.62692659692|-469.40881621392|-472.3608869662|-474.60848639962|-480.12720853485||-482.78469205389|-482.78469205389|-490.23743147861|-491.45835778181|-491.45835778181|-491.45835778181|-491.45835778181|-491.45835778181|-491.45835778181|-494.01168193278|-494.01168193278|-522.27021767759|468.57947988352|466.32841272512|466.32841272512|461.36489285538|460.96097680275|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475||459.70040536475|459.70040536475|459.70040536475|454.91436031739|444.92512958153|444.92512958153|444.92512958153|444.92512958153|444.92512958153|444.92512958153|444.92512958153|441.62515076116|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-478.78782099809|-478.78782099809|-479.3014651308|-486.16551749017|-492.71215742723|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-498.64087672951|-507.46209881838|-519.28510213489|-521.39095651436||-528.7823178879|-528.7823178879|-528.7823178879|-528.7823178879|-529.58684429764|-531.6842842592|483.40266148676|483.40266148676|476.28520581048|-509.17089692159|-509.17089692159|-509.17089692159|-509.17089692159|-509.17089692159|-509.17089692159|-509.17089692159|-513.06889813316|-513.06889813316|-513.06889813316||-513.06889813316|-513.06889813316|-518.6235691914|-518.6235691914|-518.6235691914|-526.19832941743||-526.19832941743|-528.15569762139|-528.15569762139|-528.15569762139|-530.30700569276||-530.30700569276|-531.90224075454|-539.32136959651|-546.69429148148||-547.03698877174|-551.28668036812|-562.40123766873|-562.40123766873|-566.28201697098|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334|521.29484298334||521.29484298334|518.17399446005|518.17399446005|506.05801562727|500.96863661276|496.39116643826|496.39116643826|496.39116643826|496.39116643826|492.9784424455|492.43494337478|489.26209257354|486.39738123405|478.52151279966|470.98258977515|470.98258977515|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-499.83454477889|-500.78893409948|-505.64798626613|-509.08110602378|-510.11733439763|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-512.24546447003|-512.24546447003|-523.60706555504|-523.60706555504|-523.60706555504|-523.60706555504|-523.60706555504|-523.60706555504|-531.24117615111|-534.2393203592|-534.2393203592|-546.74894882305|509.47176236403|509.47176236403|509.47176236403|502.58470015274|497.58325041385|490.46590806568|490.46590806568|490.46590806568|490.46590806568|490.46590806568|490.46590806568|490.46590806568||490.46590806568|490.46590806568|490.46590806568|486.34602611953|485.62251057552|483.81558147985|481.08109197196|481.08109197196|481.08109197196|481.08109197196|480.72148534714
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||-113.26228356572|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.47061692782|-115.552941233|-116.75848696638|-117.34054314217|-117.97756806039|-118.13230687011|-118.13230687011|-118.13230687011|110.68410849074|110.68410849074|110.68410849074|110.68410849074||110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074||110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.14840046856|110.14840046856|110.14840046856|110.14840046856|110.14840046856|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.30299801252||109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|107.90166817133|106.81462563877|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849||105.81583306849|105.46922490399|103.81883279262|101.79731455311|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-116.90443086362|-116.90443086362|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|107.39492979686|106.4657028057|104.51365405739||-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|-112.56542439063|105.65049740863|105.65049740863|105.65049740863||105.65049740863|105.65049740863|104.73666124423|-111.33010854394|-111.33010854394|-111.33010854394||-111.33010854394|-111.33010854394|-111.33010854394|-111.33010854394|-112.0209510555||-112.2943265632|-112.2943265632|-112.68958137305|-112.68958137305||-112.68958137305|-113.01099470848|-113.01099470848|-113.39746875977|-113.39746875977|-113.39746875977|-113.89625700285|-113.89625700285|107.68764827808|107.68764827808|107.68764827808|107.68764827808|107.68764827808|107.68764827808|107.68764827808|107.68764827808|107.41805551405|106.8767265518||106.66037847676|106.66037847676|106.66037847676|105.31736058304|103.70873715159|102.99720164271|102.99720164271|102.99720164271|102.99720164271|102.99720164271|102.99720164271|101.92915032199|101.92915032199|100.76572622514|100.4745294171|99.138899228902|-105.26210396922|-105.26210396922|-105.26210396922|-105.63566921194|-106.35695516796|-106.35695516796|-106.35695516796|-107.23672636053|100.68260328728|100.68260328728|100.68260328728|100.68260328728|100.68260328728|100.68260328728|99.551784329479|97.845869069701|-103.45829622005|-103.45829622005|-103.45829622005|-103.45829622005|-103.45829622005|-103.45829622005|-104.24248856443|-104.24248856443|-104.24248856443|-104.94095790538|-105.12450692558|-105.64834401236|-106.19982864709|-106.44508438476|-106.91620890706|-107.44967298606|-107.6657467959|-108.70938382591|-108.70938382591|101.86727592723|101.86727592723|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013||101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644
01144|1088200|/equities/sonos-inc|R2000GROWTH||-11.629999003038|10.449806106762|10.449806106762|10.235952392865|10.235952392865|10.106360442905|10.106360442905|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782||10.056824437782|9.8450824331409|9.8362030531705|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395||-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395||-10.877140909395|-11.068490299871|-11.311655929012|10.051089169403|10.051089169403|10.051089169403|10.051089169403|10.051089169403|10.051089169403|9.8263101332937|8.7782223747345|8.2699692565172|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941||-9.640880612941|-9.640880612941|-9.9251448097178|-10.092370600164|-10.092370600164|-10.098674535114|-10.098674535114|-10.098674535114|-10.098674535114|-10.098674535114|-11.118249839498|-11.832653821194|-11.832653821194|-11.845170776804|-12.285745506772|-12.591106500105|-12.770396009503|-12.907995769209|-12.907995769209|-12.907995769209|-12.907995769209|-12.907995769209|-12.907995769209|-13.007685539686|-13.007685539686|-13.086317351089|-13.363130413411|-13.619589208363|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-13.895327553751|-14.155085600749|-14.378151034134|-14.918778842044||-15.049045263266|-15.049045263266|-15.049045263266|-15.563661189582|13.473304314833|13.473304314833|13.473304314833|-14.957318383506|-14.957318383506|-14.957318383506|13.737282847164|13.737282847164|13.737282847164|13.737282847164|13.737282847164|13.737282847164|13.737282847164|13.737282847164|13.737282847164||13.737282847164|13.737282847164|13.737282847164|13.737282847164|13.737282847164|13.737282847164||13.737282847164|13.737282847164|13.737282847164|13.715741626844|13.715741626844||13.715741626844|13.30656353881|13.30656353881|13.249216601049||13.249216601049|13.249216601049|13.249216601049|13.249216601049|13.249216601049|13.249216601049|13.249216601049|13.161483377845|13.161483377845|13.161483377845|13.161483377845|13.161483377845|12.699092541172|-14.692078837463|-14.692078837463|-14.692078837463|-14.692078837463|-14.692078837463||-14.692078837463|-14.692078837463|-14.692078837463|-14.692078837463|-14.692078837463|-14.692078837463|-14.692078837463|-14.692078837463|12.86793842097|12.86793842097|12.86793842097|12.680849496472|12.680849496472|12.619222759531|12.619222759531|12.619222759531|12.215803172109|11.882273632727|11.882273632727|11.882273632727|11.882273632727|11.857374116768|11.857374116768|11.81860201195|11.81860201195|11.81860201195|11.81860201195|11.81860201195|11.650112812554|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.512566855831|11.348737273298|11.348737273298|11.160263840448|10.998368806912|10.998368806912|-12.378672036721|-12.378672036721|-12.378672036721|-12.378672036721|-12.61352418219|-12.724471921776|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683||-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-13.101185331721|-13.150761827251|-13.218678255661|-13.218678255661
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|5.3612509408341|4.5738342513361|4.0764174552009|4.0764174552009|4.0764174552009|3.83021357852|3.83021357852|3.83021357852|3.83021357852|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031||-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5743012998595|-4.5743012998595|-4.5990127428918||-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6998003534487|-4.7862108761424|-4.7862108761424|-4.7862108761424||-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.8460288107786|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.5755270233387|3.2600300036794|3.2067310658658|3.2067310658658|3.2067310658658|3.2067310658658|3.2067310658658|3.2067310658658|2.5599789583644|2.1516432854821||-2.9890065299404|-2.9890065299404|-2.9890065299404|-2.9890065299404|-2.9890065299404|-3.0352850608177|-3.0385000387026|-3.0385000387026|-3.0686112023276|-3.0984568570368|-3.3308521745727|-3.4810579218385|-3.5886754369203|-3.6407504716917|-3.8936116473988|-3.9667907044971|-4.0695395917455|-4.09656312234|-4.09656312234|-4.09656312234|-4.2380146954545|-4.2576830093606|-4.3276698528112|-4.5584443077314|-4.6451048172037|-4.7054497176321|-4.7079156997654|-4.7079156997654|-4.789172914608|-4.8521144290585|-4.9312381236442|-5.0183310175982|-5.0183310175982|-5.3255753942991|-5.3255753942991|-5.3255753942991|-5.3255753942991|-5.4320059428242|-5.6939177126385|-6.0167418421084|-6.35193564503|-6.5254838688352|-6.6504810788474||-6.6504810788474|-6.6504810788474|-6.7320292501805|-6.9080769253172|-7.2131408797808|-7.3196012827101|-7.7626957830017|-7.7626957830017|-7.767478723904|-8.2050984916649|-8.7639984088431|-9.1730538427047|-9.1822818185678|-9.5919798641062|-9.9418641482747|-9.9418641482747|-9.9418641482747|-9.9418641482747|-9.9418641482747||-10.244368460849|-10.244368460849|-10.244368460849|-10.244368460849|-10.385409252593|8.0498259073125||8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125||8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125||8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|8.0498259073125|6.3014958705755|6.0336764669674|6.0336764669674|6.0336764669674|5.7570294910291|5.4860856893155||5.4860856893155|5.3262785720351|5.3262785720351|4.9264209587842|4.7765788589881|4.6936987544614|4.5825987334994|4.5825987334994|4.48446890955|4.48446890955|4.48446890955|4.3769921952357|4.3035743958277|4.0925828887933|4.0559976579871|3.8782641095283|3.3719600353376|3.223423120891|3.223423120891|3.223423120891|3.223423120891|3.1232480842923|3.0769421876642|3.0111739575648|3.0111739575648|3.0111739575648|3.0111739575648|2.9543599618568|2.862066627994|2.6145184453492|2.4665760261223|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9386137069071|-3.0049550887495|-3.0049550887495|-3.0605057076778||-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151
01146|1166732|/equities/fubotv-inc|R2000GROWTH||3.3286145776813|3.3286145776813|3.3286145776813|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213||3.2500962683213|3.2500962683213|3.2500962683213|3.2455569978834|-3.6366438449259|-3.6366438449259|-3.6366438449259|-3.6366438449259|-3.6366438449259|-3.6937707994641||3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|2.8737752182621||2.7719712666587|2.7719712666587|2.7719712666587|2.7719712666587|2.6547403127966|2.539344724794|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.2375173006648|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819||-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.5055941386665|-3.5055941386665|-3.5055941386665|-3.5055941386665|-3.5658489513889|-3.6875210921516|-3.8030273726632|-3.8030273726632|-3.8030273726632|-3.8030273726632|-3.8472525864894|-3.9202805790697|-3.9508672857058|-3.9807417775097|-3.9807417775097|-3.9812242085076|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.6690353682167|-4.7409619088652|-4.7409619088652|-4.7409619088652|-4.7409619088652|-4.7409619088652|-4.7742283609061|-4.7742283609061||-4.7742283609061|-4.7742283609061|-4.7742283609061|-4.9944204253784|-5.0921336459707|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.1359272259868|-5.3821414464487||-5.688557625525|-5.688557625525|-5.8816420642455|-6.0557134645868|-6.4060704727624|4.4944779643341||4.4944779643341|4.4944779643341|3.2377534584783|-1.5234383269726|-1.5234383269726||-1.5234383269726|-1.5749315138855|-1.6277016198413|-1.6596684892725||-1.667965010333|-1.7018792730462|-1.7018792730462|-1.7018792730462|1.3838258109457|1.3838258109457|1.3838258109457|1.3838258109457|1.3838258109457|1.3838258109457|1.3838258109457|1.3838258109457|1.382439271654|1.382439271654|1.381321394935|-1.7191498325682|-1.7191498325682|-1.7191498325682||-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7373886755679|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7673502986062|-1.7673502986062|-1.7853891986861|-1.8243212918721|1.501682008806|1.501682008806|1.501682008806|1.464057784945|1.3713025542828|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.7292763588267|-1.7292763588267|-1.7292763588267|-1.7292763588267|-1.7561404702219|-1.8029338052044|-1.8871486507268|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858||1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5189175099452|1.4876860413639|1.4811557351915|1.4811557351915|1.0885063144198
01147|1010718|/equities/appian-corp|R2000GROWTH||-30.647702321507|-31.670224517692|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|27.682699598887||-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-32.285490788743||-32.285490788743|-32.285490788743|-32.285490788743|-32.285490788743|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445||29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|28.935728481701|28.752830653757|28.752830653757|28.752830653757|27.784972170703|27.784972170703|27.784972170703|27.767191228726|27.656818718224|26.982220431058|26.982220431058|26.823579439287|26.546698288526|25.572663841872|-30.297613415169|-30.297613415169|-30.297613415169||-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.995452694608|-31.945502498098|-32.463337341546|-32.463337341546|-32.463337341546|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-34.348875169578|-34.348875169578|-34.348875169578|-35.10172306677|-35.412803402436|-35.838392512546|-36.343818119704|-36.343818119704|-36.57675002379|-36.57675002379|-37.278611430005|-37.660124735121|-38.670738278145|32.978059984863|32.978059984863|32.978059984863|32.978059984863|32.978059984863|32.978059984863|-36.46882139133||-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-36.917372757723|-37.038927409963|-37.038927409963||-37.038927409963|-37.038927409963|-37.038927409963|-37.038927409963|-37.038927409963|-37.038927409963||-37.038927409963|-37.038927409963|-37.038927409963|-37.038927409963|-37.038927409963||-37.038927409963|-37.038927409963|-38.38850651617|-39.027229954083||-39.383587600213|-39.978533440437|-39.978533440437|-40.049094603687|-41.272652696888|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177||36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|35.783560106327|33.42367926921|32.989973060457|32.989973060457|31.923303171626|31.334782649666|30.373648168411|-33.913471616214|-33.913471616214|-33.913471616214|-33.913471616214|-34.015773879365|-34.015773879365|-34.015773879365|-34.015773879365|-34.267804157818|-34.981409704195|-34.981409704195|-34.981409704195|-35.473233818463|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|31.700961571013|30.705935717524|30.705935717524|30.705935717524|30.705935717524|30.705935717524|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172||-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH||-52.19403683935|-53.563929635004|-53.5682560401|-54.880817567048|-54.880817567048|-54.880817567048|-55.170629672141|-55.641837366239|-55.641837366239|-56.085645635457|-56.085645635457|-56.085645635457|-56.085645635457|-56.660716753901|-56.699541410915|-56.699541410915|-57.864489591908|50.953681032068|50.953681032068|50.953681032068||50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.11365033595|50.11365033595||47.812390237034|47.374320247637|46.448894446059|46.448894446059|46.448894446059|46.448894446059|45.914604126264|44.332894999505|43.238493079081|43.147675053738|43.147675053738|42.963795040168|42.963795040168|42.963795040168|42.963795040168|42.089304974915|41.071045190363||40.640358520199|40.640358520199|40.640358520199|40.640358520199|40.640358520199|40.640358520199|40.57130798961|40.57130798961|40.038119471352|39.398188233686|38.843767060599|38.843767060599|38.843767060599|38.643263745408|38.643263745408|35.909181303559|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379||-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-40.234151371076|-40.609928944902|-40.609928944902|-40.609928944902|-41.588003215079|-41.77521563557|-42.030244650931|-42.030244650931|-42.030244650931|-42.030244650931|-44.770827415354|-47.081125394909|-50.899465682645|-50.899465682645||-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645||-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-50.899465682645|-52.855515509335||-53.617795340979|-56.008938013143|-56.018529292905|-56.018529292905|-56.018529292905||-56.818554903946|48.214046456754|48.214046456754|48.214046456754||48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754||48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|47.148104537792|45.270673395601|44.435194467402|43.56076968919|41.32918870461|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796||40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.117877836575|38.772088443295|37.765375785315|37.50923377086|35.42532741813|35.02064060931|34.129185014357
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||189.70613434047|189.12402886518|188.11670016324|187.04967518951|159.8107463111|158.68027615432|157.71974992624|156.96361340274|155.69695994608|155.69695994608|155.69695994608|155.42430821781|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867||154.06113297867|149.16125761057|148.50936717524|148.50936717524|148.50936717524|140.69040064828|-157.9801846124|-157.9801846124|-157.9801846124|-159.67186870589||-160.23207918818|-161.48897707921|-162.54139176099|-162.54139176099|-163.93543244168|-165.63520474748|-167.35769397916|-167.35769397916|-167.35769397916|-167.35769397916|-172.2170511697|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737||153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.01607465465|150.14952034111|136.17118776236|133.21706917986|130.86706324807|130.86706324807|130.86706324807|129.72174677574|122.46249214503|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976||-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-162.56402886408|-166.94966982903|-166.94966982903|-166.94966982903|-172.67631042337|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-180.2077575539|-180.2077575539|-180.2077575539|-184.02862462451|-188.98958237359|-199.83688911034|-199.83688911034|-204.42949005581|-204.42949005581|-204.42949005581|-204.42949005581|-204.42949005581|-206.53517337879|-211.92883762873|-213.75983179451|-216.19478204809|-216.19478204809||-216.19478204809|-216.19478204809|-216.19478204809|-223.83364844942|-225.50988574187|-226.35720729041|197.83751147265|197.83751147265|197.83751147265|197.83751147265|197.83751147265|197.83751147265|197.83751147265|197.83751147265|197.83751147265|197.83751147265|195.57362623209|195.48680400842|194.98883004828||194.98883004828|192.58343278747|188.43103198852|-207.53605894057|-207.53605894057|-207.53605894057||-207.53605894057|-207.53605894057|-207.53605894057|-207.53605894057|-207.53605894057||-207.53605894057|-207.53605894057|-207.53605894057|-207.53605894057||-207.53605894057|-207.53605894057|-207.53605894057|-207.53605894057|181.0770509146|181.0770509146|181.0770509146|179.67450220301|178.17110826919|176.57819792904|175.38536944871|175.38536944871|175.38536944871|175.38536944871|175.38536944871|175.38536944871|175.38536944871|175.38536944871||174.20984856823|170.2332532377|168.26871124583|161.67162001219|155.63898936226|155.63898936226|155.63898936226|155.63898936226|155.63898936226|155.63898936226|155.63898936226|152.80554465137|151.9033834546|146.40761157529|146.40761157529|142.54123233707|128.34581930275|120.61145975452|118.1427349764|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|114.53372556535|114.50608043502|114.49453671586|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|111.87849717159|111.87849717159|111.87849717159|109.62499348343|108.54104002833|108.54104002833|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-126.74462310676|-129.50680194303|-130.43568061807|-130.43568061807|-134.73053465793||-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793
01151|1153169|/equities/progyny-inc|R2000GROWTH||21.262908556456|21.262908556456|21.033231102089|20.981923459482|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.23790061579|-22.666975032299||-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299||-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299||-23.008583610819|-23.605092756799|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|21.414054520357|21.243116519438|21.084711248476|21.084711248476|20.984957570057|20.689968186288|20.689968186288|20.689968186288|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411||20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.497361080674|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.94303011022|-23.001977751895|-23.383030492116|-24.254479176523|-24.322247596129|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.226411581501|21.183333082167||21.183333082167|21.183333082167|21.183333082167|21.183333082167|21.183333082167|21.183333082167|21.183333082167|21.183333082167|21.183333082167|21.131211767427|21.131211767427|21.131211767427|20.99579049242|20.716989635234|20.032211328883|19.587734038454|19.145815538942|18.947179575981|18.947179575981||18.212421916394|17.853482992154|17.853482992154|17.764425894399|17.008806384029|15.953119556574||15.813204738072|15.813204738072|15.813204738072|15.813204738072|15.770226978121||15.203585120106|14.561206045045|14.502450561406|-15.906653224281||-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281||-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.971003862279|-16.0988932672|-16.228770104035|-16.799744755012|-16.951383544319|15.395129255329|15.169587616428|-16.793326857713|-16.793326857713|-16.793326857713|-16.793326857713|-16.793326857713|-16.793326857713|-16.980641262429|-17.505434558013|-17.580178025462|-17.580178025462|-17.580178025462|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-18.082856625346|-18.598452217079|-18.774946564543|-18.969479509652|-18.969479509652|-18.969479509652|-19.212198783359|-19.231332780477|-19.612035964988|-19.985595622618|-20.414440065577|-20.897045777853|-21.015339187577|-21.287888213214|-21.448645018251|-21.448645018251|-21.448645018251|-21.448645018251|22.319142272552|22.319142272552|21.760712970716|21.163187383378|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173||-24.034190155173|-24.034190155173|-24.034190155173|-24.109099786706|-24.265705168748|-24.265705168748|-24.265705168748|-24.358992749317|-24.358992749317|-24.358992749317|-24.358992749317
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||0.30842612664602|0.30842612664602|0.30842612664602|0.30842612664602|0.30842612664602|0.30842612664602|0.30182481124194|0.30182481124194|0.30182481124194|0.30182481124194|0.30182481124194|0.26108414833848|0.26108414833848|0.26108414833848|0.26108414833848|0.26108414833848|-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49217475146941||-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49217475146941|-0.49817870613592||-0.49817870613592|-0.51464300416859|0.37587284241006|0.37587284241006|0.36274762224142|0.30178717859223|0.30178717859223|0.28874960219951|0.28874960219951|0.27250425221297|0.27250425221297|0.27250425221297|0.26779980050882|0.26779980050882|0.26779980050882|0.26779980050882|0.26779980050882||0.26779980050882|0.26779980050882|0.26779980050882|0.26779980050882|0.26779980050882|0.26779980050882|0.26779980050882|0.21188867243749|0.19847369810411|-0.32754641058456|-0.32754641058456|-0.33616267842729|-0.34573630936365|-0.36637368243515|-0.36725146549203|-0.36725146549203|-0.38229281477774|-0.38229281477774|-0.38229281477774|-0.3947697930054|-0.43863310333933|0.31381099431638|0.31381099431638|0.31381099431638|0.31381099431638||-0.38700521817308|-0.38700521817308|-0.38700521817308|-0.38700521817308|-0.38700521817308|-0.38700521817308|-0.38700521817308|-0.3966724633122|-0.42908050770501|0.3244124210887|0.3244124210887|0.3244124210887|0.3244124210887|-0.40287507827494|-0.40875008763443|-0.41527787581164|-0.42253097378632|-0.44308997451619|-0.45621108412032|-0.46523453791147|-0.48526060304383|-0.49973400457412|-0.51137111500138|-0.51949757381985|-0.51949757381985|-0.51949757381985|-0.51949757381985|-0.53916397077849|-0.55823774782607|-0.58026417094016|-0.59127799329968|-0.59127799329968|-0.59127799329968|-0.62546913102345|-0.62546913102345|-0.64136763928954|-0.64136763928954|-0.64136763928954|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407||-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.66702624122407|-0.69391804116861|-0.69879781292429|-0.74866423658255|-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446||-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446||-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446||-0.85295842072446|-0.85295842072446|-0.85295842072446|-0.85295842072446||-0.85295842072446|-0.85295842072446|-0.86056818587484|-0.86056818587484|-0.86056818587484|-0.86056818587484|-0.86056818587484|-0.86056818587484|-0.86056818587484|-0.8850757537385|-0.92008418154939|-0.98788169611659|-0.98788169611659|-1.0465352202915|-1.0572613588597|-1.0814015061354|-1.1079248464648|-1.1079248464648||-1.1079248464648|-1.1079248464648|-1.1079248464648|-1.2571387248507|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|0.7503922201169|0.70376913823159|0.68243111991922|0.68243111991922|0.63270117203439|0.59191508548304|0.59191508548304|0.55859760120597|0.55859760120597|0.55859760120597|0.55859760120597||0.55859760120597|0.55859760120597|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||258.86288503854|258.86288503854|258.86288503854|258.77125776309|257.42473091569|254.02971505552|250.65134185586|250.32761196332|245.68457162862|245.40109415414|245.40109415414|243.41667186289|238.99991291576|238.99991291576|238.25017959336|237.19670227108|237.19670227108|231.5041110575|229.93901523614|228.20511424718||228.20511424718|225.05269313055|220.66195548633|220.66195548633|220.66195548633|220.66195548633|220.66195548633|220.66195548633|219.59606752452|219.59606752452||219.59606752452|219.59606752452|219.59606752452|219.59606752452|219.59606752452|219.59606752452|219.59606752452|218.62562444537|217.26958420905|213.9159175868|213.9159175868|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645||212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|211.56574447033|209.01193372273|207.91687415996|201.96374706603|-236.63473143789|-236.63473143789|-236.63473143789||-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-242.87374843192|-242.87374843192|-242.87374843192|-242.87374843192|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.75954741115|-249.65901022333|-249.65901022333|-249.90241776447|-249.90241776447|-253.58435144403|-254.03930928949|-256.23545029697|-265.82864166634|-265.82864166634|-265.82864166634|-265.82864166634|-265.82864166634|-265.82864166634|-271.63323104698|251.04668873288|251.04668873288|251.04668873288||247.51938798144|247.51938798144|247.51938798144|247.51938798144|247.51938798144|247.51938798144|247.51938798144|246.33963427352|246.33963427352|246.33963427352|246.33963427352|246.33963427352|246.33963427352|246.33963427352|246.33963427352|246.33963427352|246.33963427352|246.33963427352|244.32627142588||239.15750925982|236.89025500575|-254.73071740042|-254.73071740042|-254.73071740042|-254.73071740042||-254.73071740042|-254.73071740042|-254.73071740042|-254.73071740042|-254.73071740042||-254.73071740042|-254.73071740042|-258.09427889598|-258.20671183534||-258.20671183534|-258.20671183534|-260.17840519953|-264.80656201098|-267.3917414|-270.68694075505|-274.66492121926|-280.20659852813|264.77140521531|264.77140521531|264.77140521531|264.77140521531|264.77140521531|264.77140521531|264.77140521531|264.77140521531|264.77140521531|264.77140521531||264.77140521531|264.77140521531|264.08379130369|259.46977143824|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|256.57684474476|250.8339436373|249.48660160004|245.89676873881|223.41532125169|223.41532125169|223.41532125169|223.41532125169|223.41532125169|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|220.61181884001|215.31813234964|214.45237175269|211.24041044759|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|209.16872007219|209.16872007219|209.16872007219|208.27636445196|205.53206245802|205.23452242107|203.04696928893|198.89774626531|-209.4033573433|-209.4033573433|-209.4033573433|-209.4033573433|-210.46906236249|-210.46906236249|-210.46906236249|-210.4867294479|-212.88206618561|-212.88206618561||-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||-248.84739644175|-250.94876985688|-251.78029855245|-252.47699984968|-257.10473371484|-257.10473371484|-257.10473371484|-257.46487118518|-257.46487118518|-257.46487118518|-257.60596547431|-264.65246502896|240.72611203579|240.72611203579|240.72611203579|240.72611203579|240.72611203579|238.11516258072|238.11516258072|238.11516258072||238.11516258072|232.44188935836|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999||227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|222.8750816395|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246||-242.7226681246|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477||-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-247.15812238|-254.0495835757|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-263.20318190128|-270.9160347677|-271.15170126234|-272.54638322497|-277.3354148192|-281.03535330796|-281.03535330796|-281.03535330796|-290.08851349236|-290.08851349236|-294.5814042873|-299.45878450814|-300.90060766475|-301.02344299176|-308.15328911519|279.71624987141|279.71624987141|279.71624987141||279.71624987141|279.07547454916|279.07547454916|279.07547454916|279.07547454916|279.07547454916|279.07547454916|278.8822703119|278.8822703119|278.8822703119|278.8822703119|278.8822703119|253.15974370593|251.69826360935|245.52413438419|240.45710196605|237.29234033283|237.16871161656|232.0474638135||-254.9491578656|-254.9491578656|-254.9491578656|-254.9491578656|-254.9491578656|-254.9491578656||-254.9491578656|-254.9491578656|-254.9491578656|-254.9491578656|-260.58552889056||-260.58552889056|-260.58552889056|-263.49195893845|-263.49195893845||-263.49195893845|-263.49195893845|-264.57084525762|-264.57084525762|-268.56034998679|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255|249.18111691255||249.18111691255|249.18111691255|249.18111691255|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|243.95961435569|243.95961435569|239.94623288328|237.94499407007|237.31610075847|218.41460720813|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|216.48925144007|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-235.27616630848|-237.92907181113|-242.14230855669|-247.01228135124|-250.61054401707|-250.61054401707|-250.61054401707||-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-253.10604052556|-253.10604052556
01155|1096077|/equities/arvinas-holding|R2000GROWTH||6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|-7.9761330217365||-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365||-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365||-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-8.1562586460118|-8.4247318278423|-8.8877578323275|-8.900286231349|-9.0250404785188|-9.2583782617816|-9.3010218165643|-9.3010218165643|-9.3010218165643|-9.3010218165643|7.765808897733|7.7142323713824|7.5913693354445|7.3355799690094|7.3355799690094|7.1173106316291|6.8336784711107|6.4735319736517||6.0443019737708|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.8800228996084|-9.2922476842454|-9.6108307390799|-9.7181451882908|-9.8996057870199|-10.642895500109|-10.895439324827|-11.203821484745|-11.722579709358|-12.264254613792|-12.540561194856|-12.982577771855|-12.982577771855|-13.341197458585|-13.732441548595|-14.240491156323|-14.851532011542|-14.851532011542|-15.917512926032|-20.298707704858|-20.298707704858|-20.298707704858|-20.298707704858|-20.298707704858|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161||-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-20.357385489161|-21.115844958132|-21.115844958132|-21.14316171309|-21.431235182714|-21.431235182714|-21.431235182714|-21.431235182714|-21.431235182714|-21.431235182714||-21.431235182714|-21.431235182714|-21.779704792057|-21.779704792057|-21.974393454696|-22.610487831417||-22.610487831417|-22.610487831417|-22.610487831417|-22.610487831417|-22.610487831417||-22.610487831417|-22.610487831417|-22.610487831417|-22.610487831417||-22.610487831417|-22.610487831417|-22.791097840537|-23.095663398361|-23.371293749914|-24.179744573417|-24.179744573417|-24.543049648937|-26.533894357346|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014||-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-27.101020094264|-27.336688832562|-28.607431972602|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.542928166954|-27.542928166954|-27.542928166954|-27.542928166954|-27.542928166954|-27.684920465248|-27.889911505136|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.282254240128|-28.282254240128|-28.282254240128||-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01158|17169|/equities/steven-madden|R2000GROWTH||-27.188672932242|-27.25448124332|-27.25448124332|24.461568367592|24.461568367592|24.461568367592|24.461568367592|24.461568367592|23.815632091751|23.630089519925|23.630089519925|23.124456139082|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798||23.009830283798|22.324255836978|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719||-26.305760514377|-26.427504875857|-26.427504875857|-26.427504875857|23.195463513207|23.195463513207|23.195463513207|23.096070235385|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938||23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|21.754565677787|19.841871132264|19.841871132264|-23.52188146334|-23.52188146334|-23.961990044663|-23.961990044663|-23.961990044663|-23.961990044663|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289||-24.331578359785|-24.734253152413|-25.794726619237|-26.051020350861|-26.051020350861|-26.597925251412|-26.597925251412|-26.81547352306|-28.004288726284|-28.004288726284|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.955083911723|-28.955083911723|-29.096249546282|-29.333443921664|-29.427159090681|-29.572954570632|-30.399671990983|-31.395745762313|-32.512495897572|-33.250828423281|-33.557587056446|-33.605652496867|-34.34850191811|-36.348757370084|-37.241263504127|-38.044458728476|-40.133289078257|-40.331519094585|-40.331519094585|-40.331519094585|-40.331519094585|-40.331519094585|-40.331519094585||-40.331519094585|-40.331519094585|-40.331519094585|-40.331519094585|-40.331519094585|-40.336940093701|-40.571222041204|-40.571222041204|-40.778579630404|-42.375645440982|-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943||-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943|-43.163731785943|-43.537479423075||-44.057200350793|-44.69779150234|-44.69779150234|-44.69779150234|-44.69779150234||-44.69779150234|-44.69779150234|-45.204770005923|-45.275535599662||-45.275535599662|-45.812222323727|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.586814958055|42.372851564044|-45.665435096056||-45.665435096056|-45.665435096056|-45.665435096056|-45.665435096056|-45.665435096056|-45.665435096056|-46.203816807304|-47.483405232467|-47.537117560746|-48.13460875124|-48.13460875124|-48.13460875124|-48.13460875124|-48.13460875124|-48.13460875124|-48.13460875124|-48.13460875124|-48.255101007416|-48.255101007416|-48.255101007416|-48.255101007416|-48.255101007416|-48.423779180121|-48.423779180121|-48.423779180121|-48.557533134434|-49.458925103052|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.644818177234|45.543128400391|45.512427294131|45.512427294131|45.512427294131|44.655949458331|44.655949458331|44.655949458331|44.474945343037|43.434936616707|42.492708733665|41.942972728102|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675||-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||-33.617530739119|-33.978921161548|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.473523139466|-34.763081867948|-35.211553007281|-35.211553007281|-35.211553007281|-35.211553007281||-35.211553007281|-35.402559286926|-35.850621760525|-36.116662229331|-36.116662229331|-36.306846421329|-36.457978803391|-36.457978803391|-36.457978803391|-37.245254497257||-37.69306265483|-37.777514806619|-37.777514806619|-37.801682542023|-38.055757388204|-38.411398420433|36.224155493303|36.224155493303|36.224155493303|36.224155493303|36.224155493303|35.860173829974|35.645192924011|35.084706216905|34.516252842053|34.039723862657|30.573992059504||30.573992059504|30.573992059504|30.573992059504|30.573992059504|30.493138098759|30.493138098759|30.248765918991|30.171993952942|30.171993952942|30.075548946804|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832||-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.724419443705|-33.098940383171|-33.098940383171|-33.098940383171|-33.098940383171|-33.098940383171|-33.681045120264|-34.468382271689|-34.511274743542|-34.511274743542|-34.511274743542|-34.511274743542|-34.511274743542|-34.511274743542|-34.511274743542|-34.764750401692|-35.080835042747|-35.193150929115|-35.366832339655|-36.1295350259|33.599866975229|33.599866975229|33.599866975229||33.59801897835|33.319911901942|32.879519171175|32.879519171175|32.656687730613|32.626410159869|32.5222119859|31.988014385782|31.838628739872|31.433921377794|31.433921377794|31.339348925651|31.339348925651|30.862053488693|-32.753022714975|-32.753022714975|-32.753022714975|-32.753022714975|-32.753022714975||-32.753022714975|-32.753022714975|-32.753022714975|-32.753022714975|-32.753022714975|-32.757801634871||-32.826496449668|-33.000807911774|-33.267302997268|-33.387736540543|-33.505262831303||-33.588070210983|-33.631744818742|-33.794716045652|-33.959684978364||-33.988816617196|-34.043971159655|-34.043971159655|-34.23010786565|-34.23010786565|-34.23010786565|-34.461292928709|-34.461292928709|-34.461292928709|-34.461292928709|-34.461292928709|-34.461292928709|-34.461292928709|-34.461292928709|-35.601581249252|33.204067373003|33.204067373003|33.204067373003||33.204067373003|33.204067373003|32.875352382357|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.618351731125|32.360391812659|32.232398592809|32.232398592809|31.663219014118|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.147785909482|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545||30.86622061545|30.372466350201|29.089128468438|27.360143314913|27.352103166134|26.965158629361|26.965158629361|26.965158629361|-28.383057113229|-28.383057113229|-28.383057113229
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||-15.357987181979|-15.357987181979|-15.357987181979|-15.357987181979|-15.3583788546|-15.3583788546|-15.607387127214|-15.607387127214|-15.607387127214|-15.607387127214|-15.709237830374|-15.709237830374|-15.709237830374|-15.827728384022|-15.827728384022|-15.827728384022|-15.827728384022|-15.904975751246|-16.055510760695|-16.055510760695||-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695||-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695||-16.055510760695|-16.172234059871|-16.549149144027|-16.859454698401|-17.042467943868|-17.042467943868|-17.042467943868|-17.056075855582|-17.390899657344|-17.390899657344|-17.390899657344|-17.569117524626|-17.569117524626|-17.569117524626|-17.752908576862|-18.474948420939|16.245458374622|16.155305733655|16.155305733655|15.652617099521|15.222574899194|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917||-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.660135822847|-17.932928276674|-17.953253110929|-18.097504016077|-18.357781803515|-18.396389777953|-18.396389777953|-18.396389777953|-18.396389777953|-18.403210542263|-18.640511722102|-18.693885504107|-18.693885504107|-18.693885504107|-18.693885504107|-18.693885504107|-19.007094898599|-19.396216647247|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-19.701870439893|-20.350950523919|-20.350950523919|-20.350950523919||-20.350950523919|-20.350950523919|-20.350950523919|-20.629390289061|-20.715433599412|-21.260760097436|18.849255295853|18.849255295853|18.849255295853|18.849255295853|18.849255295853|18.849255295853|18.849255295853|18.849255295853|18.417228191274|-20.103973455218|-20.103973455218|-20.103973455218|-20.103973455218||-20.103973455218|-20.103973455218|-20.103973455218|-20.103973455218|-20.103973455218|-20.103973455218||-20.17423102366|-20.17423102366|-20.17423102366|-20.17423102366|-20.377168636478||-20.377168636478|-20.377168636478|-20.377168636478|-20.377168636478||-20.377168636478|-20.377168636478|-20.377168636478|-20.377168636478|-20.841687711253|-21.242540712902|-21.519372599298|-21.519372599298|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801||-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.709286427502|-21.832309643432|-22.135203273213|20.142239542606|20.142239542606|20.142239542606|19.476455763316|19.028857844115|18.87739143663|18.170700182444|18.119856002073|17.695355762089|-18.387611519562|-18.387611519562|-18.387611519562|-18.387611519562|-18.387611519562|-18.642677727142|-18.642677727142|-18.823041958719|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.357621677692|-19.357621677692|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.537287344901|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459||-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459
01161|15323|/equities/aci-worldwide|R2000GROWTH||-44.811184332809|-46.334370319535|-47.100411830666|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.22581022445|-47.459511843695|-47.546680758809|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543||-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543||-48.373945765079|-48.57382981466|-48.984530524929|-49.290035120337|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-50.103831172867|-50.421477716149|-50.956756172722|-50.956756172722||-50.956756172722|-50.956756172722|-51.50472806355|-53.253865277995|-53.420960360356|-53.706053596434|-53.706053596434|-53.706053596434|-53.706053596434|-53.706053596434|-53.706053596434|-56.65672583679|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255||-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.368191180819|51.149502771144|51.149502771144|51.029619956478|51.029619956478|51.029619956478|51.029619956478|51.029619956478|50.871244192636|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.558608480205|48.157398272345|-54.393646415873|-54.393646415873|-54.406290249475|-55.379368469062|-55.453186111254|-55.458987598909|-55.458987598909||-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909||-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.458987598909|-55.781907988788||-55.781907988788|-55.921565322083|-55.925148322264|-55.925148322264|-55.925148322264||-55.925148322264|-55.925148322264|-56.524053496431|-57.273948583681||-57.430243492223|-57.430243492223|-57.730826907795|-58.039249585118|-58.521945712794|-58.819067937592|-58.819067937592|-58.819067937592|-58.819067937592|-58.819067937592|-58.819067937592|-58.828890004598|54.139016452065|54.139016452065|54.139016452065|54.139016452065|54.139016452065|54.139016452065||54.139016452065|54.139016452065|54.139016452065|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|53.100690424254|50.548544949747|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.340440826193|-52.353824064219|-52.457726183957|-53.296886328665|49.730080227838|49.730080227838|49.730080227838|49.589635218499|49.151637966233|48.515431650035|47.796718361722|47.796718361722|47.796718361722|47.796718361722|47.796718361722|47.046165178013|47.046165178013|47.046165178013|47.046165178013|46.884871690336|46.884871690336|46.884871690336|46.884871690336|46.884871690336|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984||46.870494617984|46.243599960059|46.224254890357|46.224254890357|46.224254890357|45.316949310208|44.934941228126|44.678546198975|44.141163782688|43.764071946246|43.236745098015
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.257382499449|10.231258404776|9.3938982360063|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498||-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.837303397944|-10.837303397944|-10.837303397944|-10.919503686483||-10.979448845713|-11.003547871957|-11.003547871957|-11.050053557698|-11.325337207918|-11.64002426437|-11.64002426437|-11.64002426437|-11.64002426437|-11.765860221689|-11.911511153982|-12.125568251925|-12.272605710751|-12.272605710751|-12.272605710751|-12.272605710751|-12.272605710751||-12.272605710751|-12.618728431867|-12.750531974553|10.853463880803|10.853463880803|10.853463880803|10.853463880803|10.853463880803|10.853463880803|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.78501748475|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018||-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-13.233134145629|-13.401815753393|-13.544364098988|-13.544364098988|-13.544364098988|-13.544364098988|-13.544364098988|-13.661793316163|-14.46921516873|-14.605238453299|-14.772765071028|-14.928906024422|-15.221839654143|-15.349822136755|-15.685913824367|-15.713237099435|-15.752489098832|-15.752489098832||-15.752489098832|-15.834647319108|-15.834647319108|-16.372386028799|-17.020596083041|-17.266184879914|-17.266184879914|-17.266184879914|-17.352017993268|-17.352017993268|-17.70670122025|-17.70670122025|-17.70670122025|-17.70670122025|-17.70670122025|-17.70670122025|-17.70670122025|-17.70670122025|-17.70670122025||-17.70670122025|-17.70670122025|-17.720710576287|-17.720710576287|-17.904457602372|-17.904457602372||-18.034675423161|-18.116226286641|-18.116226286641|-18.116226286641|-18.116226286641||-18.116226286641|-18.116226286641|-18.500896647819|-18.500896647819||-18.606529127091|-18.606529127091|-18.606529127091|-18.606529127091|-19.218920904762|-19.277690894478|-19.671839604988|-19.671839604988|-20.267043734275|-20.460603449833|-20.555947857976|-20.607309999616|-20.607309999616|-20.607309999616|17.929656039177|17.618709942071|17.618709942071|16.87245654659||-18.970792285341|-18.970792285341|-18.970792285341|-18.970792285341|-18.970792285341|-19.156991843535|-19.370546001145|-19.912695103626|-19.912695103626|-19.912695103626|-19.912695103626|-19.912695103626|-20.340771972846|-20.605580342822|-20.774120661201|-20.774120661201|-20.774120661201|-21.186245755556|-21.351938596702|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-22.139279730177|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|19.695825347766|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.398350659344|-21.53094529149|-21.706327215798|-22.498696397816|-22.540219385397|-22.65413165862||20.320985511106|20.320985511106|20.320985511106|20.320985511106|20.172484825234|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||-28.021103939007|-28.599559554999|-28.990622266073|-29.559357890309|-30.180730140674|-30.239800970276|-32.230844754334|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.341137426445||29.186774167031|28.473316520022|28.090351680436|27.650390628884|27.499567671958|26.796935792702|26.554952734215|26.554952734215|26.437561377616|26.437561377616||26.437561377616|26.437561377616|26.437561377616|26.437561377616|26.437561377616|26.23201344712|25.953348511937|25.786496659653|24.654441538272|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886||24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|23.387582664176|23.117293722448|23.117293722448|22.405048775471|21.97533175658|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-26.641880339918||-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-27.525720231224|-27.939689760394|-29.20687827025|-30.099863888535|-30.145960465309|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.171331948929|-30.286205625565|-30.286205625565|-30.286205625565|-30.286205625565|-30.286205625565|-31.89217170083|-32.386858021809|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513|29.354190669513||28.759101905267|28.248445552632|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|27.375754905048|-29.919782140974|-29.919782140974|-29.919782140974||-29.919782140974|-29.919782140974|-30.029583834723|-30.029583834723|-30.522871758226|28.260744457126||28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126||28.260744457126|28.260744457126|28.260744457126|28.260744457126||28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|28.260744457126|-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067||-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.350282219786|-31.838647449169|-32.377914348609|-32.377914348609|-32.377914348609|-32.377914348609|-32.377914348609|-32.377914348609|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-33.62185059033|-33.634278196341|-33.705864793996|29.370592085613|29.370592085613|29.370592085613|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.401596803988|28.043305432754|28.043305432754|27.751389543168|26.985510022499|26.924457217266|26.924457217266|26.215507879312|25.741802416968|25.228741273206|25.228741273206|25.228741273206|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162||-28.106787222162|-28.106787222162|-28.106787222162|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748
01164|1053088|/equities/altair-engineering|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.6664146539|110.66056363628|110.66056363628|110.4989581378|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.03299305553|109.95166071383|109.85295760331||109.72661894888|109.55540973975|109.40330790985|109.40330790985|109.40330790985|109.39823086514|109.35153466081|109.23614545239|109.1628104493|109.1628104493|109.1628104493|109.1628104493|109.1628104493|109.1628104493|109.1628104493|109.1628104493|109.1628104493|109.1628104493|109.1628104493||108.82701188161|108.73334904749|108.73334904749|108.6237214521|108.3381772752|108.3381772752||108.28630635422|108.05922865516|107.74803177125|107.54336734621|106.98985413278||106.74427762257|106.48824919285|106.48824919285|106.37583243649||106.04092584497|105.96380812201|105.43117530118|104.99353119808|104.39812244552|104.39812244552|104.04569121619|103.87298829048|103.68409717711|103.68409717711|103.68409717711|103.66738963825|103.21432321052|102.90002163229|102.76062837858|102.76062837858|102.76062837858|102.43791608036||102.1287984762|102.03477201566|101.51697233103|100.80052437145|100.35058068521|100.12342335656|99.334357335334|98.841508523363|98.290013251192|97.926123020259|97.452083981929|96.817315857607|96.057573734607|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|93.598172321024|93.598172321024|93.598172321024|93.598172321024|93.598172321024|91.027869266606|90.291489452904|90.291489452904|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|88.133669917016|86.396855531168|84.246228096698|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199||84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|-91.79707342495
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|41.95594967122|41.943522646638|40.547197768658|40.297262190122|40.297262190122||40.297262190122|40.297262190122|40.297262190122|40.297262190122|40.297262190122|39.834091396617|39.645657878769|38.881842884369|37.416491279941|36.547490819672||36.268877987483|36.268877987483|36.193474880433|35.404959038979|35.404959038979|35.404959038979|35.404959038979|34.875509610978|34.471399906837|33.687667665176|33.659631739383|31.820423985328|-36.586689253286|-36.586689253286|-36.586689253286|-36.691878075551|-36.91271791923||-36.91271791923|-36.946242125697|-37.392602055014|-37.690352584036|-37.690352584036|-38.344321093197|-38.40794566962|-38.528273517256|-39.256414976788|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.167778904103|33.167778904103|31.324195789919|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884||-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-37.695539917489|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|30.97402328914|-36.871072346134|-36.871072346134|-36.871072346134|-36.871072346134|-37.121048319312|-37.121048319312|-37.121048319312|-37.121048319312|-37.121048319312|-37.121048319312|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|31.487520444648|30.783910791362|-36.038347332982||-36.038347332982|-36.038347332982|-36.038347332982|-36.374297982353|-37.319244470748|-37.40638053699|-37.535887381935|-37.535887381935|-37.535887381935|-37.777652366851|32.055948183182|32.055948183182|32.055948183182|32.055948183182|32.055948183182|32.010498812069|31.248886534759|31.020378162672|30.284628664027||30.284628664027|30.284628664027|30.284628664027|29.736251180448|26.355280365192|25.75725562224||25.614273252853|25.361458768192|25.067589077952|25.067589077952|25.067589077952||25.067589077952|25.067589077952|25.067589077952|25.067589077952||25.067589077952|25.067589077952|25.067589077952|25.067589077952|25.067589077952|25.067589077952|25.067589077952|25.067589077952|25.067589077952|25.067589077952|24.827320930695|24.440356860929|24.021988341843|24.021988341843|24.021988341843|24.021988341843|24.021988341843|24.021988341843||24.021988341843|24.021988341843|24.021988341843|-26.612617064553|-26.612617064553|-26.612617064553|-26.612617064553|-27.526796606997|23.254730433423|23.254730433423|23.254730433423|23.254730433423|23.254730433423|22.949700693508|-26.887156983037|-26.887156983037|-26.887156983037|-26.887156983037|-26.887156983037|-26.887156983037|-27.097395600896|-27.291552002806|-27.38074280644|-27.38074280644|-27.474714670187|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-28.254910748878|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.60451379097|-28.957515666623|-30.074184680138|-30.552922950243|-30.552922950243|-30.552922950243|-30.798867973839|-30.798867973839|-31.131887419527|26.841911080748|26.841911080748|26.841911080748|26.841911080748|26.841911080748|26.841911080748|25.354346649813|25.206495701127||23.473278825871|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|143.97892679765|143.06632396462|142.90480761989|142.90480761989|142.90480761989|142.90480761989|142.1528451229|139.86486826231|139.86486826231|139.86486826231|139.86486826231|139.1051331658|-151.96003314812|-151.96003314812|-151.96003314812||-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812||-152.15380308166|-152.15380308166|-157.57845033026|-159.70828112867|-163.02447869277|-168.39497435862|-169.0577553705|-169.0577553705|-169.0577553705|-169.0577553705|-169.80723412342|-170.09229411396|-170.09229411396|-175.95199223925|-176.69077494214|158.17100879103|158.17100879103||158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.14389601185|155.67656061863|145.20617381969|144.28985269245|139.64423177173|139.21953626829|139.21953626829|139.03282384031|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353||-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-161.36725011849|-161.36725011849|-161.84889481888|-165.70987482453|-165.90771392278|-165.90771392278|-165.90771392278|-169.04326662143|-169.04326662143|-169.04326662143|-169.04326662143|-169.04326662143|-170.06112707014|-170.47286153129|-170.47286153129|-170.47286153129|-170.47286153129||-170.47286153129|-170.47286153129|152.7673649493|152.7673649493|152.7673649493|152.7673649493|152.65985750524|151.25483655232|148.11379583734|148.11379583734|148.11379583734|146.79060489224|146.74969135471|146.74969135471|146.74969135471|146.74969135471|145.23131853947|145.13479515589|141.59977527765||-152.33662982182|-152.33662982182|-152.33662982182|-152.33662982182|-152.33662982182|-156.54814948193||-158.69972771011|-158.69972771011|-158.69972771011|-162.29010349245|-162.29010349245||-162.39928559165|-163.88919373465|-165.73540254221|-165.73540254221||-165.73540254221|-166.00211573294|-168.37930309167|-170.87783486965|-175.3670312842|-179.46114963517|-182.93377011601|-186.10252648794|-187.79392116825|-190.28991644426|-191.1843196291|-195.17629956076|-198.07060526554|-202.02710750015|188.00254208708|188.00254208708|188.00254208708|188.00254208708||188.00254208708|188.00254208708|188.00254208708|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|178.9759993298|178.9759993298|178.9759993298|172.99780471709|172.99780471709|172.99780471709|172.99780471709|172.99780471709|171.63784416943|170.93499832374|170.93499832374|170.93499832374|170.93499832374|170.93499832374|170.93499832374|170.93499832374|169.46444024225|167.54049437996|166.65693647062|165.02270997007|163.94420938999|163.94420938999|163.94420938999|162.62828244667|162.0090004895|162.0090004895|157.70248847249|156.57776869936|155.97196790028|155.41954913316|155.41954913316|155.04269361693|153.57910188258|152.887054799|150.69477968525|148.09420744921|146.8243955721|145.73655087302|142.35185009132|142.35185009132|142.35185009132|142.35185009132|142.35185009132|142.35185009132|142.35185009132|141.71166504032|141.71166504032|141.71166504032|141.71166504032||141.71166504032|141.71166504032|141.71166504032|141.71166504032|141.52240634634|137.76822615414|133.8455296705|132.33238714687|132.33238714687|131.75486880929|130.0548592849
01167|13963|/equities/advanced-energy|R2000GROWTH||134.33265118495|134.33265118495|134.33265118495|133.48072523425|132.94960463221|132.94960463221|132.94960463221|132.94960463221|132.94960463221|132.94960463221|132.06510324077|132.06510324077|132.06510324077|132.06510324077|132.06510324077|132.06510324077|132.06510324077|128.82401455328|128.12031094196|128.12031094196||128.12031094196|124.67061950501|123.61347030992|123.61347030992|123.61347030992|123.61347030992|123.58862796751|121.8074471788|118.88872929909|118.88872929909||117.97529194119|117.97529194119|117.97529194119|117.97529194119|117.97529194119|117.97529194119|117.08087976511|114.637086|111.67509787828|110.27897456786|109.18099513209|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036||107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|106.39217760615|105.48852668926|98.710308246317|97.51506782075|95.7022971578|95.7022971578|95.7022971578|95.7022971578|95.093659660061|82.468475210595|82.468475210595|82.468475210595|81.159741573784|78.126290194694|-95.802659319304|-95.802659319304|-95.802659319304||-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-103.14851008351|-107.2078604539|-107.2078604539|-107.2078604539|-110.19986924416|-115.08068687923|-116.66241800016|-116.66241800016|-116.66241800016|-116.66241800016|-118.39436157017|-118.39436157017|-118.39436157017|-118.39436157017|-118.39436157017|-118.39436157017|-120.58327601609|-120.58327601609|-121.87255839692|-121.87255839692|-121.87255839692|-121.87255839692|-121.87255839692|-126.74700990636|-128.99334362832|-135.33093758521|116.48964416179|116.48964416179|116.48964416179|116.48964416179|116.48964416179|114.98718168109|110.99519795146||110.68216608593|105.70963010334|-120.80930254699|-123.43347472616|-123.43347472616|-123.62928241377|-123.62928241377|-123.62928241377|-123.62928241377|-125.47698003588|-126.6457034925|-126.6457034925|-126.6457034925|-126.6457034925|-128.80338023092|115.66220348286|115.66220348286|115.66220348286|114.26897376389||114.26897376389|114.26897376389|114.26897376389|114.26897376389|114.26897376389|114.26897376389||114.26897376389|114.26897376389|112.0673783368|112.0673783368|112.0673783368||112.0673783368|112.0673783368|112.0673783368|112.0673783368||112.0673783368|112.0673783368|112.0673783368|112.0673783368|112.0673783368|112.0673783368|112.06041940784|109.96601607773|109.96601607773|109.96601607773|109.96601607773|109.96601607773|109.91749399382|109.91749399382|109.91749399382|108.57110699766|108.51360375068|108.51360375068||108.51360375068|108.51360375068|108.51360375068|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|106.78851409235|106.78851409235|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|99.699448880035|98.824473097097|98.824473097097|97.531360098798|96.850397583598|96.525164812532|96.503246187696|96.503246187696|96.503246187696|96.503246187696|96.076384093506|94.181261833225|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-103.51399197152|-105.26477140376|-107.63219254756|-109.39576798836|-111.61169834171||-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171
01168|1084218|/equities/allakos-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31927970531698|0.3183607843531|0.31767318940614|0.31767318940614|0.31678131991464|0.31522923734275|0.31441582934158|0.31370090330196|0.31159186007006|0.31159186007006|0.3101874866042|0.3101874866042|0.30945274652744|0.30785305601254|0.30585338287767|0.30437598088512|0.30302887999492|0.29926776197316||0.29926776197316|0.29565306236084|0.29300896745849|0.29242107185973|0.28824565215524|0.28538404353918|0.28117075738423|0.28117075738423|0.2780341724236|0.27559908337938|0.27483786319745|0.27053652179519|-0.27169831596834|-0.27785923473285|-0.2800435927979|-0.28322975426077|-0.28322975426077|-0.29186638625859|-0.29914599030546|-0.30267888025368|-0.31135431529112|-0.31415478141249|-0.31998865969911|-0.32264293888029|-0.32527593781348|-0.32880149075054|-0.33796791466988|-0.33796791466988|-0.34541988740272|-0.35653320859877|-0.36136467601422|-0.36753512858319|-0.36753512858319|-0.39060568576574|-0.3927007755253|-0.41067308249444|-0.41915341121587|-0.42596491291162|-0.44898879543539|-0.44987087465653|-0.46753431103107|-0.48783256600827|-0.49696905875356||-0.49696905875356|-0.49696905875356|-0.49696905875356|-0.52824339562159|-0.55618211288697|-0.58079902286271|-0.61318780708025|-0.62766422913815|-0.65426024365585|-0.68730028076483|-0.73332251805412|-0.77119169437606|-0.8295241012476|-0.89281012689649|-0.96848901499841|0.70001218727857|-1.1861420125694|-1.1861420125694|-1.1861420125694||-1.1861420125694|-1.1861420125694|-1.1861420125694|-1.2367467053434|-1.2579796819445|-1.2799107530113||0.97868353303823|0.97868353303823|0.97868353303823|0.97868353303823|0.97868353303823||0.97868353303823|0.97868353303823|0.97868353303823|0.97618334598199||0.97618334598199|0.9496091031103|0.9496091031103|0.91178787009237|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933|-1.2435994490933||-1.2435994490933|-1.2435994490933|-1.2679612029422|-1.2679612029422|-1.3207574937994|-1.4107480914785|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.92986426676691|0.92986426676691|0.92023802825014|0.87114557189433|0.87114557189433|0.87114557189433|0.79011735830802|0.78783845187567|0.78783845187567|0.78783845187567|0.78482048910351|0.7802721281784|0.7802721281784|0.77570242903158|0.58556937532872|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.75953297307121|-0.78380883391287|-0.79007096484398|-0.79383575419702|-0.79383575419702|-0.82170636565727|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457||-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457
01169|101891|/equities/rubicon-pro|R2000GROWTH||22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933||22.012211739933|21.195235292024|21.001339638571|20.458399574337|18.730444157982|18.336042867355|18.336042867355|17.323758322058|16.941999054321|16.941999054321||16.467219988912|16.073300644655|16.035056958485|16.00885760378|16.00885760378|15.894985803753|15.817566052374|15.817566052374|15.663917796807|15.33489870252|14.862664479037|14.655788812394|14.366309388209|14.207294642236|14.207294642236|14.207294642236|14.207294642236||14.207294642236|14.207294642236|14.207294642236|14.207294642236|14.180412751334|14.180412751334|14.180412751334|14.180412751334|13.891292075202|13.886991478652|13.221935194566|12.292983286727|10.497758857794|10.151821445963|10.113545238195|10.113545238195|10.113545238195|10.113545238195|10.113545238195|9.882894528374|9.8328159787754|9.2903512825016|9.1765016305716|-11.620603896803|-11.620603896803||-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-12.776731598848|-13.563347902145|-13.563347902145|-13.563347902145|-14.264775795237|-15.029528664766|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.586780422027|-15.724605646024|-15.724605646024|-15.905672645447|-16.566908518338|-17.13932107981|-17.793412304543|-17.93684699869|-18.864668452473|-19.185876461898|-20.31305740134|-20.31305740134|-20.555341379026|17.532707995067|17.532707995067|17.532707995067|17.532707995067|17.532707995067||17.532707995067|17.532707995067|17.532707995067|17.532707995067|17.532707995067|17.320831636466|16.279301594669|15.363152237926|15.337982998461|15.337982998461|15.337982998461|15.337982998461|15.129982058836|15.003960365231|-17.587338643608|-17.587338643608|-17.587338643608|-17.587338643608|-17.587338643608||-17.587338643608|-17.629689975236|-17.629689975236|-17.629689975236|-17.629689975236|-17.903433900911||15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144||15.651187059144|15.651187059144|15.651187059144|15.651187059144||15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.651187059144|15.506318327298|15.218964625852|14.789833788833|14.789833788833|14.788314617233||14.788314617233|14.788314617233|14.788314617233|14.40701758923|14.362117269859|14.362117269859|14.362117269859|14.362117269859|14.362117269859|14.362117269859|14.362117269859|13.572352863269|12.669836548652|11.835354403318|11.835354403318|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.310611178032|-13.480623326424|-13.660367901094|-13.660367901094|-13.734298528308|-13.931442222192|-13.934620303374|-13.934620303374|-13.950133502993|-14.113481667873|-14.133249098427|-14.133249098427|-14.251233102812|-14.251233102812|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102||-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||-35.533502152072|-36.562225079654|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331||33.757460588331|32.969398068184|32.165443578025|32.031833239571|32.031833239571|32.031833239571|32.009031386936|32.009031386936|32.009031386936|32.009031386936||32.009031386936|32.009031386936|32.009031386936|32.009031386936|32.009031386936|32.009031386936|32.009031386936|31.14836872481|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549||30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.813702951686|30.341347785809|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639||-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-35.658392721101|-36.177886196185|-36.177886196185|-36.177886196185|-37.518205002732|-38.81039409218|-38.81039409218|-38.81039409218|-38.81039409218|-38.81039409218|-39.538216480257|-40.085238651702|-40.187487500982|-40.300396371262|-40.300396371262|-40.300396371262|-40.300396371262|-40.300396371262|-41.408996484955|-41.408996484955|-41.408996484955|-41.408996484955|-41.408996484955|-42.296939106208|-42.574931695971|-43.709091375175|-44.46770465264|-44.46770465264|-44.939355108174|-44.939355108174|-44.939355108174|-44.939355108174|-44.939355108174||-44.939355108174|-44.939355108174|-44.939355108174|-45.993172774748|-46.244081640725|-46.954534266265|-47.268372771775|-47.389439633238|-47.389439633238|-47.389439633238|-47.421809740336|-47.421809740336|-47.421809740336|-47.421809740336|-48.108119297327|-49.318200998913|-49.318200998913|-49.318200998913|-49.318200998913||-49.318200998913|-49.318200998913|-49.318200998913|-49.318200998913|-49.318200998913|45.606257188408||45.606257188408|45.606257188408|45.606257188408|45.606257188408|45.606257188408||45.606257188408|45.606257188408|45.606257188408|45.606257188408||45.606257188408|45.606257188408|45.606257188408|45.606257188408|45.606257188408|45.606257188408|45.259879730728|45.259879730728|45.259879730728|45.259879730728|45.259879730728|45.259879730728|45.259879730728|45.259879730728|45.259879730728|45.259879730728|45.093380310217|45.093380310217||45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.089035407348|42.81658287182|42.81658287182|42.81658287182|42.81658287182|42.81658287182|42.512869518493|-46.268376578721|-46.268376578721|-46.268376578721|-46.268376578721|42.566468694023|42.566468694023|42.566468694023|42.566468694023|42.566468694023|42.566468694023|42.566468694023|41.337074289314|41.337074289314|41.337074289314|41.337074289314|41.337074289314|41.337074289314|41.31669377691|41.31669377691|41.235240057741|41.235240057741|41.234434847075|40.255480611808|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-43.186230023879|-43.61470088272|-44.863831830342|-45.332313882332|-46.521173012501||-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672
01171|16371|/equities/insmed|R2000GROWTH||98.474591370264|98.128434838894|96.851040405304|96.341046787298|96.341046787298|96.341046787298|95.761164639831|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019||95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.284954295818|92.843284008971|90.884479712382||90.884479712382|90.884479712382|89.243311351024|87.891400046656|87.891400046656|84.659888262561|80.243160030368|66.20940532897|66.20940532897|66.20940532897|66.20940532897|-73.234873574156|-73.234873574156|-73.234873574156|-73.234873574156|-73.234873574156|-73.234873574156||-73.234873574156|-73.234873574156|-74.399943001615|-74.399943001615|-74.399943001615|-74.399943001615|-74.399943001615|-74.399943001615|-74.806008401541|-74.806008401541|-74.806008401541|-75.153897249067|-77.087108359695|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237||-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-78.143509471221|-78.143509471221|-80.004082348394|-80.905719348001|-80.905719348001|-82.779136627038|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|73.78568261602|72.765018953444||72.765018953444|72.765018953444|72.765018953444|72.765018953444|72.765018953444|72.765018953444|72.765018953444|71.948629288277|70.185143263695|70.148727584817|70.148727584817|70.148727584817|70.148727584817|70.148727584817|70.148727584817|70.148727584817|70.148727584817|68.974698571075|65.939110998433||63.925957207461|62.242175743071|-71.306530002897|-71.306530002897|-71.306530002897|-71.306530002897||-72.636977306279|-73.505528254942|-75.097256125826|68.553919089587|68.553919089587||68.553919089587|68.553919089587|68.553919089587|68.553919089587||68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|68.553919089587|67.80328517531|67.80328517531|67.80328517531|67.80328517531||67.534761170266|66.663403274246|66.663403274246|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-74.929507066843|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932||69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|68.372390776288|68.372390776288|68.372390776288|68.372390776288
01172|1155092|/equities/sitime-corporation|R2000GROWTH||-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-222.64040433857|-222.64040433857|-229.87238045704|-229.87238045704|-229.87238045704|-229.87238045704|-229.87238045704|-231.35969733029|-231.35969733029|-235.611753944|-235.611753944|-235.611753944|-235.611753944|-237.41885895579||-239.00906514348|-239.00906514348|-241.56341438527|-241.56341438527|-241.56341438527|-241.56341438527|-252.1505366835|211.54028272929|199.50354883739|198.47946819931||198.47946819931|194.35159976348|194.35159976348|194.35159976348|194.35159976348|194.35159976348|187.14623077561|186.67163815155|180.27019949496|180.27019949496|180.27019949496|177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726||177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726|176.19441200434|176.19441200434|176.19441200434|174.11264775792|158.43319080714|150.49266294245|133.29705713418|133.29705713418|133.29705713418|132.08186741038|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321||-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-178.45460205959|-184.71021968966|-184.71021968966|-184.71021968966|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.53232887071|-189.53232887071|-200.01230799138|-200.54983768271|-200.54983768271|-209.58092858843|-212.16077583328|-212.16077583328|-212.16077583328|-212.16077583328||-212.16077583328|-212.16077583328|-212.16077583328|-218.92530068308|-227.08477707869|-236.58418698848|-237.02101244717|-237.02101244717|-237.02101244717|-237.02101244717|-237.02101244717|-237.02101244717|-237.02101244717|-237.02101244717|-256.13751342329|226.68537753784|226.68537753784|226.68537753784|221.72346924371||218.33496399529|-249.80461051886|-249.80461051886|-249.80461051886|-249.80461051886|-249.80461051886||-249.80461051886|-249.80461051886|-249.80461051886|-249.80461051886|-249.80461051886||-249.80461051886|-249.80461051886|-253.85488455961|-253.85488455961||-253.85488455961|-253.85488455961|-253.85488455961|-264.20598542105|224.67349707243|224.67349707243|224.67349707243|224.67349707243|224.67349707243|220.14721178079|217.35884554148|216.58427855438|198.3778140486|197.32059632269|197.32059632269|192.0225711501|190.82785242535|190.61914579612||190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|177.13849451522|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|163.30862949748|161.4603772151|161.4603772151|160.39041783937|157.81379654814|157.71477289122|156.78040819709|156.78040819709|156.78040819709|156.78040819709|156.78040819709|153.43354681404|146.50358622241|146.41677647352|145.77065219474|145.77065219474|145.77065219474|137.24294979917|132.55521999848|126.11301672736|124.66724758987|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725||124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|121.61031812943|120.95255889762|120.95255889762|117.81339772397|116.80937766064|-140.49079177209
01173|1141594|/equities/phreesia-inc|R2000GROWTH||-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-29.651957277341|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833||26.180406394833|25.672674301855|25.491912416461|25.491912416461|25.362124924133|-28.451900594232|-28.451900594232|-28.451900594232|-28.451900594232|-28.451900594232||-28.451900594232|-28.451900594232|25.532982637711|25.532982637711|25.532982637711|25.532982637711|24.986648562029|24.297387125839|23.462929092899|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633||-26.565312791633|-27.150070217767|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.54538838304|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.583385317724||-27.934318058138|-28.159241456064|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|23.834900862031|23.834900862031|23.834900862031|23.834900862031|22.708223773432|21.764971681648|-26.210173341816|-26.210173341816|-26.210173341816|-26.210173341816|-26.210173341816|-27.156026757631|-28.4422519614|-28.742224095989|-28.742224095989|-29.599971107563|-29.766079695049|-29.966220763243|-29.966220763243|-29.966220763243|26.850819674666|26.850819674666|26.850819674666|26.850819674666|26.850819674666||26.850819674666|25.966634960379|25.966634960379|25.966634960379|25.966634960379|25.831206720996|25.831206720996|25.831206720996|25.374808178891|25.374808178891|25.374808178891|25.374808178891|25.374808178891|24.547597267649|24.547597267649|24.547597267649|24.31309579459|24.31309579459|24.31309579459||24.31309579459|24.31309579459|24.31309579459|24.31309579459|24.31309579459|24.31309579459||24.31309579459|23.250105578008|23.171312445073|22.112236466307|21.989797680342||21.989797680342|21.814220102589|21.814133070089|21.754986281258||21.754986281258|21.754986281258|21.754986281258|21.754986281258|21.754986281258|21.754986281258|21.620262882292|21.48362389889|21.073471295465|20.989968657084|19.234619216649|19.234619216649|18.8695778102|-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771||-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771|-21.890547571591|-21.890547571591|-22.461719312062|19.586149463694|19.586149463694|19.30064636989|19.30064636989|19.155112020656|18.912368077354|18.412631425942|-20.386442655295|-20.386442655295|-20.427434808645|-20.479322096411|-20.589942292303|-20.589942292303|-20.624742506868|-20.624742506868|-20.648046810236|-21.339774589634|-21.583083767467|-22.023425573302|-22.478251026949|-22.765279079898|-23.299365337149|-23.299365337149|-23.299365337149|-23.299365337149|-23.299365337149|-23.848183428198|-24.565202698609|-24.623003413832|-25.036608646137|-25.036608646137|-25.274010179023|-25.476400690587|-25.79733941|-25.79733941|-25.79733941|-26.274820189137|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313||22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526
01174|20745|/equities/drew-industries-inc|R2000GROWTH||93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|90.260687912344|89.68812056644|89.68812056644||89.68812056644|88.531243547943|85.964990864359|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169||85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386||84.327111348386|84.327111348386|84.327111348386|84.327111348386|82.420571255678|82.420571255678|81.353797965573|81.353797965573|81.344774093149|80.125581783187|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988||-89.805162313247|-89.805162313247|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-93.988042247342|-95.940698808831|-95.940698808831|-95.940698808831|-97.151471623564|-97.151471623564|-97.151471623564|-97.151471623564|-97.151471623564|-97.151471623564|-97.522902346423|-97.522902346423|-98.464336872952|-99.467508314591|-99.467508314591|-99.467508314591|-101.14334233441|-102.29093777513|-106.80603871716|-106.92206844267|-106.92206844267|-106.92206844267|-108.60405311515|101.73406447601|101.73406447601|101.73406447601|101.73406447601|101.73406447601|101.73406447601|101.73406447601|101.73406447601|101.73406447601|101.73406447601||100.82507365756|99.645587111105|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824|99.594439332824||-107.87201424717|-107.87201424717|-107.87201424717|-107.87201424717|-107.87201424717|-108.34057448836||-109.98508435854|-110.44423813656|-110.44423813656|-110.44423813656|-110.44423813656||-110.44423813656|-110.44423813656|-112.63874041433|-112.63874041433||-112.63874041433|-113.76387772952|-115.80792093713|-117.21407880207|-120.08064216398|-121.51348690217|-123.21360147469|114.50834993981|114.50834993981|114.50834993981|114.50834993981|114.50834993981|114.50834993981|114.50834993981|114.50834993981|114.50834993981|114.50834993981|114.50834993981||114.50834993981|114.50834993981|114.50834993981|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.92450424497|-123.13462481917|-123.13462481917|-123.13462481917|-123.13462481917|-123.13462481917|-123.13462481917|-123.44958448875|114.19871197496|114.19871197496|114.19871197496|113.53690190617|112.04655970803|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|109.98761755481|109.93262954835|-119.72255230185|-119.72255230185|-119.72255230185|-119.72255230185|-119.88505533267|110.35258339672|110.35258339672|110.35258339672|110.35258339672|110.35258339672||110.35258339672|110.35258339672|110.35258339672|110.35258339672|110.35258339672|106.39675531154|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875
01175|15574|/equities/blackbaud|R2000GROWTH||-72.311253914607|-75.025285280824|67.431906447278|61.223562560927|61.223562560927|61.223562560927|60.963683166383|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644||60.585656483644|60.28406326823|59.994449565085|59.994449565085|59.994449565085|59.994449565085|59.994449565085|59.994449565085|58.498623050222|-64.460917923344||-64.460917923344|-64.460917923344|-64.460917923344|-64.460917923344|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.981728316966|-64.981728316966||-64.981728316966|-66.023310716089|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673||-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.843020260503|-67.268910527417|-67.492121935099|-67.799025058978|-68.257806672248|-68.925337144172|-69.885375893156|-69.912874174913|-69.912874174913|-69.912874174913|-69.912874174913|-70.448363188394|-70.448363188394|-70.448363188394|-70.448363188394|-70.448363188394|-70.448363188394|-70.448363188394|-70.813734561744|-72.430167553531|-72.430167553531|-73.116020385542|-73.515159810162|-75.103233092901|-75.103233092901|-75.103233092901|-75.332483655741|-77.335815410404|-80.707847997644||75.120671990736|74.497529358567|74.497529358567|74.497529358567|74.497529358567|74.497529358567|74.497529358567|74.497529358567|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908||-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908||-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908|-78.818344434908||-78.818344434908|-79.482693072614|-80.840214169088|-81.4332898591||-81.514770240037|-81.706409580673|-82.607401670311|-83.272598705131|-83.748735279328|-83.818091757305|-85.499102018507|-85.499102018507|-85.578073036076|-85.578073036076|-85.578073036076|-85.756191160283|-87.143546530495|80.566218097025|80.566218097025|80.566218097025|80.566218097025|80.566218097025||80.566218097025|80.566218097025|80.566218097025|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|77.787617203209|76.295129242444|75.334731161476|75.334731161476|-82.71575271082|-82.71575271082|-82.71575271082|-82.71575271082|-83.994449101025|82.742101527371|82.742101527371|82.678218495096|82.678218495096|82.678218495096|82.518021092642|82.121450444128|82.121450444128|82.121450444128|81.666367447008|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.480394216805|80.284566900571|80.284566900571|80.284566900571|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391||78.882684917391|78.396042103172|77.924739842799|77.924739842799|77.636931954916|76.213260186045|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326
01176|31051|/equities/m-a-com-holding|R2000GROWTH||133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902||133.43951167902|133.43951167902|133.43951167902|133.43951167902|131.92862849589|131.37709210047|130.87883180022|130.87883180022|126.87647706535|125.83219487432||122.66132563754|121.65451814562|121.65451814562|121.65451814562|121.65451814562|120.75655875636|117.9384654259|117.9384654259|117.9384654259|117.9384654259|117.9384654259|115.17245941419|114.07215156437|114.07215156437|114.07215156437|113.25403467683|113.00893260669||111.45000172183|111.45000172183|111.45000172183|111.10805999488|111.00529535957|111.00529535957|111.00529535957|111.00529535957|111.00529535957|109.49366017125|105.93595529218|105.93595529218|98.59320848626|98.59320848626|98.59320848626|96.624957806999|92.888286333542|89.430576757737|89.430576757737|89.430576757737|89.430576757737|87.680082590655|87.221493143117|87.221493143117|87.221493143117||87.221493143117|87.221493143117|87.221493143117|87.221493143117|87.221493143117|87.221493143117|87.221493143117|-105.36114032824|-105.36114032824|-105.36114032824|-111.96265949761|-112.00143470995|-112.00143470995|-112.00143470995|-113.61325666896|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-118.15809777664|-122.55427247603|-124.32659753849|-124.32659753849|-126.8469464579|-126.8469464579|-129.68882765138|-130.89774970464|-130.89774970464|-133.42946793693|-135.29094036043|-136.55827064448|-137.58243726056|-137.58243726056||-137.58243726056|-137.77498105476|-137.77498105476|-139.84006853578|-140.61936081781|-140.61936081781|-140.61936081781|-140.61936081781|-140.61936081781|-140.61936081781|-140.61936081781|-140.61936081781|-140.61936081781|-140.61936081781|-145.68095449755|137.20073015605|137.20073015605|137.20073015605|135.93719315435||132.64411571186|130.97985869162|129.30349885014|129.30349885014|129.30349885014|129.30349885014||129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014||129.30349885014|129.30349885014|129.30349885014|129.30349885014||129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|129.30349885014|125.57122210426|124.8491737832|-136.20093854574||-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.25427811574|-136.7942092996|124.11348049559|124.11348049559|124.11348049559|124.11348049559|124.11348049559|122.24220119492|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|106.90890304852|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|104.59685394415|102.92417281509|102.92417281509|101.08075018327|100.84362502899|100.84362502899|100.84362502899|100.84362502899|100.84362502899|100.84362502899|100.84362502899|99.603194510567|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.82337440597|-108.82337440597|-109.52463011618|-109.52463011618|-109.52463011618||-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.419401673278||14.419401673278|14.072113438669|13.795681551897|-15.597127118849|-15.597127118849|-15.597127118849|-15.597127118849|-15.597127118849|-15.597127118849|-15.929574082453||14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|13.88919942833|-16.125722765054|-16.125722765054|-16.125722765054|-16.125722765054|-16.351408719051|15.289087440185|15.289087440185|15.289087440185||15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.217875959269|-16.831887672989|-16.831887672989|-16.831887672989|-16.831887672989|-16.831887672989|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118||-17.625315824721|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.982587104547|-18.384819407715|-19.398133060947|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.040400707581|16.662667287565|16.579631502072|16.313478662615|15.904820480029|15.904820480029|15.214245202453|-17.703338541023|-18.280376555116|-18.576529107261|-19.040310738007|-19.118429985326|-19.118429985326|-19.118429985326|-19.118429985326|-19.274172453579|-19.274172453579|-19.541859154896|17.646757126746|17.646757126746|17.646757126746|17.646757126746|17.646757126746|17.646757126746|17.646757126746||17.646757126746|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|17.529616494402|-19.22373877572|-19.22373877572|-19.22373877572|-19.22373877572|-19.22373877572||-19.22373877572|-19.22373877572|-19.22373877572|-19.22373877572|-19.22373877572|-19.22373877572||-19.32415359337|-19.576299809795|-19.576299809795|-19.576299809795|-19.576299809795||-19.576299809795|-19.576299809795|-19.80561049711|-20.143455857825||-20.286617882596|-20.493782396169|-20.702156988616|-21.266842170816|-21.687601403242|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|19.229116539474|18.913619549016||18.913619549016|18.913619549016|18.913619549016|18.395876812648|-20.326431633254|-20.326431633254|-20.326431633254|-20.442701738432|-21.047445952181|18.883674909162|18.883674909162|18.883674909162|18.883674909162|18.618117004617|18.618117004617|18.229068815691|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.650828417064|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.766715659523|-19.766715659523|-19.766715659523|-19.766715659523|-19.801072586272|-19.945913408303|-19.988276356078|-19.988276356078|-19.988276356078|-19.988276356078|-20.718886460375||-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375
01178|21052|/equities/brinks-comp|R2000GROWTH||-91.4762821464|-92.679486198366|-94.346928193768|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|88.909734593124||88.1441466657|86.460722535592|84.919137523949|84.23386984497|84.23386984497|84.021244373914|82.651656617717|81.52002362558|81.52002362558|81.52002362558||81.52002362558|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-88.090138562934|-88.790461102801|-88.790461102801|-88.790461102801||-88.790461102801|-90.378012065178|-92.26660408365|-93.802601118742|-94.045513439906|-95.701685470725|-95.701685470725|-96.819649743134|87.682874268594|87.682874268594|86.45706728837|86.45706728837|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457||-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-93.571857937193|-93.571857937193|-93.571857937193|-93.571857937193|-93.571857937193|-93.818732058578|-95.315683533238|-95.315683533238|-95.315683533238|-95.315683533238|-95.315683533238|-95.315683533238|-95.68659398455|-100.44338181172|89.453189345543|89.453189345543|89.453189345543|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492||-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492||-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-96.048983781492|-97.033874106578||-97.297742680235|-97.297742680235|-97.297742680235|-97.297742680235|-97.297742680235||-97.297742680235|-97.297742680235|-97.297742680235|-97.297742680235||-97.297742680235|-97.297742680235|-97.698450051613|-97.698450051613|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878||-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-100.2296185145|-102.24957578814|-104.12175282545|-106.29666846667|-107.86630146674|-107.99138082203|-107.99138082203|-107.99138082203|-107.99138082203|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.51647023548|-111.26274563858|-113.63665895538|-117.01545514085|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|106.7024321845|105.7986875927|105.7986875927|105.7986875927|105.7986875927|104.77965232129|104.11184683105|103.63678519219|103.41097168827|103.41097168827|102.53413290342|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297||102.21556779297|101.93063440755|100.92617766002|100.92617766002|100.92617766002|98.91186106579|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||55.593207844121|55.593207844121|54.032052896666|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|51.288184692142|51.288184692142|51.124487172524||51.124487172524|49.816654270402|49.145725958338|48.199695526218|47.85552006278|47.85552006278|47.85552006278|47.572799688286|46.706518486334|46.706518486334||46.66196476441|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|45.550081035452|45.298473116377|45.045894188027|45.045894188027|45.045894188027|45.045894188027|45.045894188027|44.454605467165||43.331898536614|43.331898536614|43.331898536614|43.331898536614|43.331898536614|43.331898536614|43.201530922708|43.196399147044|42.523086581771|41.896753984628|39.213401695024|39.134191884832|39.134191884832|38.929496117379|38.929496117379|38.174017632161|38.174017632161|38.174017632161|38.174017632161|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248||-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-45.274424857329|-46.76769587114|-46.874739806771|-46.874739806771|-47.695820668141|-48.157858162898|-48.332494943312|-48.332494943312|-48.332494943312|-48.332494943312|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-50.174643120976|-50.702938488029|-51.655763231938|-52.299274146342|-52.299274146342|48.544521276825|48.544521276825|48.544521276825|48.544521276825|48.544521276825|48.544521276825|48.544521276825|48.544521276825|48.544521276825|48.544521276825||48.332245871616|48.142771434872|48.142771434872|46.269745614892|46.009715374714|45.08958753981|45.08958753981|45.044336492885|45.044336492885|45.044336492885|45.044336492885|45.044336492885|43.824576344327|43.824576344327|43.824576344327|43.824576344327|43.824576344327|43.824576344327|43.306194903934||-47.180543146817|-47.180543146817|-47.180543146817|-47.180543146817|-47.180543146817|-47.180543146817||-48.201437855526|-48.785558136463|-48.785558136463|-48.785558136463|-49.502266363038||-49.823534781714|-49.823534781714|-49.965984352186|-50.271092953235||-50.31110264876|-50.31110264876|-50.510392476216|-50.883212302674|-51.322460411378|-52.164399092273|-52.840443020481|-53.697530500583|-53.697530500583|-53.697530500583|-53.697530500583|-53.929478478091|-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356||-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.715226110519|-55.595561487477|-55.8838213627|-56.161465824142|-57.531629761606|51.593948944361|51.593948944361|51.593948944361|51.593948944361|50.69272169355|50.516997259159|50.516997259159|50.516997259159|50.516997259159|50.516997259159|50.516997259159|-54.466123619277|-54.466123619277|-54.466123619277|-54.466123619277|-55.302358246069|-55.615397559516|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-57.595399843887|-57.595399843887|-57.779946321934|-57.779946321934|-57.779946321934|-57.779946321934|-57.779946321934|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567||53.392233467567|53.113037533747|52.032817676317|51.826998095762|51.826998095762|51.251300629292|51.251300629292|51.251300629292|51.251300629292|50.895333193313|-56.16429501827
01180|15492|/equities/atricure|R2000GROWTH||31.753272747098|31.753272747098|31.753272747098|28.903051828527|28.903051828527|-32.765788771434|-32.765788771434|-32.765788771434|-32.765788771434|-32.775220581474|-32.893199810918|-33.393000586756|-33.53055549543|-34.307414265828|-34.307414265828|-34.333515613562|-34.454155095425|-34.454155095425|-34.624234851014|-34.624234851014||-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.789597970445||-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459||-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.405514373698|-35.723906575798|-35.723906575798|-36.727395334904|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672||-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.16798212189|-38.16798212189|-38.868313282271|-38.957637019535|-38.957637019535|-40.471265999895|-42.351126794928|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413||37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|37.217893064413|35.419324703121|35.380083529048|35.372314311722|35.245818634655|35.245818634655|34.078130849893||32.961256169274|31.630839187784|30.808154034265|30.100728484931|29.721760736807|29.721760736807||29.721760736807|29.721760736807|29.721760736807|-33.347364208123|-33.347364208123||-33.347364208123|-33.347364208123|-33.598182860371|-33.740202470352||-33.801837838802|-33.801837838802|-33.801837838802|-33.801837838802|-34.698153404299|-35.289892518855|-35.35488217444|-35.743200652807|-36.901333880655|-37.54442541716|-37.54442541716|-37.906025596432|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603||33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.653169332882|33.294355060149|32.552060711703|31.511222434969|31.511222434969|31.511222434969|31.511222434969|31.511222434969|26.276671869902|26.276671869902|26.276671869902|26.276671869902|26.075524669639|26.075524669639|26.075524669639|26.075524669639|26.075524669639|26.075524669639|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.866808582994|25.484787492457|25.191708702183|24.886343472905|24.714954902697|24.714954902697|24.714954902697|23.917549930203|23.259443289689|23.259443289689|23.122209980147|22.896105467128|22.896105467128|22.896105467128|22.896105467128||22.896105467128|22.475995514192|22.475995514192|22.475995514192|22.168605669117|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||-82.895995503912|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.245087048112|77.052044758862|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466||76.965460984466|74.898849505581|74.184874278416|74.184874278416|74.184874278416|72.908474743487|72.403607936702|72.403607936702|-76.752221172696|-76.752221172696||-76.752221172696|-76.752221172696|-77.619015872087|-77.659462809128|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613||-78.118751341613|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.740360040705||-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-84.205899534613|-87.450404261844|-87.450404261844|-88.032118796526|-88.075732819664|-88.075732819664|-88.075732819664|-88.075732819664|-88.075732819664|-88.075732819664|-89.302302944434|-89.302302944434|-89.302302944434|-89.302302944434|-89.302302944434|-89.302302944434|-90.087004780518|-90.383474482151|-91.488031746118|-92.779759275879|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376||85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|85.682000770376|84.366111373687|84.266863271249|84.266863271249|84.266863271249|84.266863271249|84.266863271249|84.266863271249|83.211112404851|83.211112404851|83.211112404851|83.211112404851|83.211112404851||-89.262797289033|-89.262797289033|-89.262797289033|-89.262797289033|-89.262797289033|-89.262797289033||-90.925882689312|-90.957018135118|-90.957018135118|-90.957018135118|-91.77863507594||-92.716258211547|-93.57417930013|-94.415752658646|-94.487204233533||-94.487204233533|-94.487204233533|-95.178005076918|-96.175563654936|-98.149510950553|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795|90.926178303795||90.926178303795|90.926178303795|90.926178303795|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|86.359525730749|86.255461860757|86.255461860757|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|78.896320656382|77.271113849837|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.928502142696|75.162779344749|74.47864163102|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156||73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|72.440363803135|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.001364414474|69.949288995818|69.926992689852|69.898583662551|69.898583662551|69.898583662551|69.898583662551|69.76109373133|69.76109373133|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.665648039452|69.610159300291|69.585183459878|69.52797628151|69.484974392108|69.439137467468|69.371825545722|69.313967538866|69.309408851236|69.28906747563|68.97062896869|68.794087559883|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.440547405975|68.305081386487|68.305081386487|68.305081386487|68.305081386487|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085||68.198741496412|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|67.961418347565|67.810461473694
01183|16538|/equities/liveperson|R2000GROWTH||-1.1201079838222|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044|0.85506651279044||0.85201836820788|0.81393711761575|0.78031902065918|0.76831109100307|0.76831109100307|0.76831109100307|-0.85939206977575|-0.85939206977575|-0.85939206977575|-0.85939206977575||-0.85939206977575|-0.85939206977575|-0.85939206977575|-0.85939206977575|-0.87479208133716|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367|-0.90533799745367||-0.90533799745367|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025||-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.91160182609025|-0.96193535740577|-0.9891146350962|-0.9891146350962|-0.99634404194158|-1.0156711573049|-1.0715568457096|-1.1207664017379|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1404549871057|-1.1827931971649|-1.2189580071082|-1.2564644469277|-1.3118462273682|-1.3118462273682|-1.3266360748949|-1.3266360748949|-1.3573733754889|-1.367081510572|-1.3878683177943|-1.4281870356661|-1.4924300700936|-1.5493667424291|-1.5937408143249|-1.6047120418776||-1.6212825418976|-1.6212825418976|-1.6212825418976|-1.6742028728091|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.7477259564268|-1.805251014218|-1.8192330593724|-1.8192330593724|-1.8192330593724||-1.8484307579444|-1.8484307579444|-1.8484307579444|-1.8484307579444|-1.8704786159646|1.3155411411524||1.3155411411524|1.3155411411524|1.3155411411524|1.3155411411524|1.3155411411524||1.3155411411524|0.88217349065679|-1.0174880692203|-1.0174880692203||-1.0174880692203|-1.0174880692203|-1.0174880692203|-1.0174880692203|-1.0174880692203|-1.0174880692203|-1.0174880692203|-1.0174880692203|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689||-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0500042999689|-1.0742612045014|-1.1224291336762|-1.1603322334774|-1.1603322334774|-1.2014802934602|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2939447292275|-1.2977163469998|-1.3263514545458|-1.3426126999874|-1.3556807552465|-1.3662107806009|-1.3662107806009|-1.3883146482298|-1.3883146482298|-1.3883146482298|-1.4418431376818|-1.4418431376818|-1.4418431376818|1.0649981915508|1.0649981915508|1.0649981915508||1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|0.92921675208833
01184|21089|/equities/skyline-corp|R2000GROWTH||-66.984911564956|-66.984911564956|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916||-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916||-68.333800528339|-68.86144280201|-69.281603545676|-70.80344848581|-72.185501309985|-72.808452917053|-72.808452917053|-72.808452917053|-73.749389993828|-73.972137022304|-73.972137022304|-73.972137022304|-74.404596699926|-76.061773500677|-76.800300820929|-79.570332668735|-84.759816433008||-92.615290828342|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751||-95.211529835453|-95.536144583744|-96.667441326298|-96.667441326298|-96.667441326298|-98.895472794946|-98.895472794946|-98.895472794946|-99.315487521882|-99.315487521882|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-102.93709343616|-102.93709343616|-102.93709343616|-103.97246433566|-104.49828885739|-105.72254322574|-106.65227623566|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673|98.244336031673||98.244336031673|96.596936353763|96.596936353763|96.596936353763|95.289929214142|94.830779718056|94.830779718056|91.367530053075|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365||-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365|-96.209408506365||-96.209408506365|-97.471744891242|-97.560959871026|-97.560959871026|-97.560959871026||-98.172630660588|-98.172630660588|-99.234870028556|-100.99763560302||-101.94598340996|-104.83776251483|-105.23303677918|-105.23303677918|-109.59948685304|-111.97331950549|101.23835634987|101.23835634987|101.23835634987|101.23835634987|101.23835634987|101.23835634987|97.208821346437|97.208821346437|97.208821346437|97.208821346437|96.453438859681|96.453438859681||96.453438859681|96.453438859681|96.453438859681|93.234374900107|91.665696351003|90.220769264379|89.11940910453|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-98.188074837426|-98.188074837426|-99.949055749021|93.326792890017|93.326792890017|92.177552945288|91.12172334158|89.043025307783|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.54766823227|87.54766823227|87.54766823227|86.471851946853|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583||84.796896843583|84.134606790179|83.760695136452|83.760695136452|83.760695136452|82.023990910213|80.676106233245|80.174560090839|79.737563580208|79.624642865075|79.624642865075
01185|9240|/equities/southwestern-energy-company|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6114730779265|6.5558754541184|6.4032622180719|6.4032622180719|6.4032622180719|6.2993415287622|6.1427461230631|6.0424956308333|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.499518047976|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435||-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||-45.028785157567|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-46.171985570143|-46.640541650134|-46.802544701185|-47.905326538711|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352||43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352||43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.797050621164|43.086722217281|42.445803786074|41.294779619415|41.229999324443|41.229999324443|41.229999324443|41.229999324443|41.229999324443|41.229999324443|41.229999324443||41.229999324443|41.229999324443|41.229999324443|41.229999324443|40.716071384721|40.716071384721|40.716071384721|40.716071384721|40.716071384721|40.716071384721|39.827656288471|39.175451194275|36.860500241903|-39.463334293732|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908||-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.954318374073|-39.954318374073|-39.954318374073|-41.647575318456|-42.390649109269|-42.390649109269|-42.568497213153|-42.928331516879|-43.643144765052|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-45.047370655248|-45.75707894664|-46.979332462027|-46.979332462027|-46.979332462027|-46.979332462027|-47.361482318987|-47.789980659605|-50.455255042316|-51.10196357019|-51.10196357019|-51.10196357019|-51.10196357019|-51.10196357019||47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|47.418830148595|46.732587646795|46.578152152512|-49.922049737087|-49.922049737087|-49.922049737087|-49.922049737087|-49.922049737087||-49.922049737087|-49.922049737087|-49.922049737087|-49.922049737087|-49.922049737087|-49.922049737087||-49.922049737087|-49.922049737087|-49.922049737087|-49.922049737087|-49.922049737087||-49.922049737087|-49.991166883167|-50.681851710938|-50.992056252849||-51.251174478941|-51.459639920038|-51.459639920038|-51.459639920038|-53.304877587205|-53.874099612246|-53.874099612246|-53.874099612246|-53.874099612246|-53.874099612246|-53.874099612246|-54.100109603681|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689||-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-55.021086651813|50.403804767439|50.403804767439|50.403804767439|50.403804767439|50.403804767439|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.639214698415|49.165793939808|48.722708179602|48.722708179602|48.702176255262|48.594085236695|47.557316166722|47.464547853297|47.186593195465|47.186593195465|47.186593195465|46.901214966803|46.854403797818|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455||45.6180593455|44.073957227355|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||-126.940835905|-126.940835905|-129.28814861501|-131.87460933488|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|117.48007256746|117.48007256746|117.48007256746|117.48007256746|114.40146485699|113.66718548021|111.46862148013||111.46862148013|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113||110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|106.97437491156|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727||-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-114.06479862149|-115.85089395239|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502||-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-122.69081429004|-122.69081429004|-131.1735162576|-134.84779504493|-135.2206043|-136.14233734817|-140.25871396297|-140.78390214397|-140.78390214397|-140.78390214397|-140.78390214397|-140.78390214397|-141.95670778058|-141.95670778058|-141.95670778058|-141.95670778058|-144.47079140196|-144.47079140196|-146.68604423216|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.39357884008|132.33569391655|131.16901374842|131.11938414947||131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|131.11938414947|129.62930907558|-140.21932927065|-140.21932927065|-140.21932927065|-140.21932927065||-140.21932927065|-140.21932927065|-140.21932927065|-140.21932927065|-140.21932927065|-140.71676234066||-142.499178344|-146.2154812614|-148.18750395499|-148.18750395499|-151.26948315014||-151.26948315014|-151.26948315014|-151.26948315014|-152.24843888832||-152.24843888832|-152.24843888832|-153.89465316747|-158.66767527234|-160.28602458781|-162.04502965947|-164.17732688551|-164.17732688551|-166.48258708986|-167.91953578561|-168.13893038|-168.77762427405|-168.77762427405|-169.12735721884|-170.81569810111|-170.81569810111|-170.81569810111|-170.81569810111||-171.42924992462|-173.69137781881|-176.67032123697|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|-161.73420046104|-161.73420046104|-161.73420046104|-161.73420046104|-161.73420046104|-161.73420046104|-164.49207664345|-164.52870830799|-164.69494760594|-165.81499118894|-167.01552603079|-170.02503651859|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-171.33093470552|-171.33093470552|-172.88368816111|-172.88368816111|-172.88368816111|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|158.24093635099|-169.19537004318|-169.19537004318|-169.19537004318|-169.19537004318|-170.48694053056|-170.48989079134|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867||-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||-72.04627150426|-72.112453168257|-72.112453168257|-72.112453168257|-72.112453168257|-72.112453168257|-72.80309359459|-72.80309359459|-72.80309359459|-72.80309359459|-73.402051574962|-73.592249731685|-73.592249731685|-75.034724399409|-76.588583598492|67.949661307427|67.949661307427|67.118313455336|67.118313455336|67.118313455336||67.118313455336|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108||65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|64.914354212079|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675||63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.617767469334|62.599183974715|58.037431436614|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082||-65.750688501714|-65.846876723367|-68.605418318728|-70.084405591728|-70.084405591728|-70.184368078393|-70.184368078393|-70.184368078393|-70.184368078393|-70.184368078393|-74.279299356852|-76.092859802469|-76.092859802469|-76.092859802469|-78.28732104856|-78.942519247071|-79.448637498238|-81.274874913271|-82.794534938786|-82.794534938786|-83.391422900417|-83.391422900417|-83.391422900417|-83.391422900417|-83.391422900417|-83.391422900417|-85.158379848183|-85.158379848183|-85.270351386733|-85.270351386733|-85.270351386733|-85.270351386733|-85.270351386733|-88.459414138471|-91.657962629172|-93.463289707869|-94.649136046839|-94.649136046839|-94.649136046839|-94.649136046839|-94.649136046839|-94.649136046839|-94.649136046839||-94.649136046839|-94.649136046839|-94.649136046839|-96.678059980021|-96.708936714184|-97.31450528464|-97.826765708435|-97.826765708435|-97.826765708435|-98.433628378432|-102.16514450766|-102.92987883596|-103.97014218468|-104.36815210968|-104.36815210968|-104.36815210968|-104.36815210968|-104.36815210968|-104.36815210968||-104.36815210968|-104.36815210968|-104.85207059243|-104.85207059243|-105.39891769995|-106.49665867079||-109.25462422094|-110.20091705831|-110.20091705831|-110.20091705831|-110.80146984704||-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704||-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704||-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-111.18057383043|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|100.61312966076|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.35467220239|-110.61102248223|-111.68863880404|103.8345432463|103.8345432463|103.8345432463|103.8345432463|103.8345432463|102.85703237219|99.85789995904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-107.3779694717|-109.71199853342|-111.3899135316|-112.64456894271|-113.49257439897||-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382
01189|50936|/equities/cryoport-inc|R2000GROWTH||6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.3460418206252|6.3460418206252|6.3272687044185|6.2743595107824|6.2743595107824||6.2743595107824|6.2743595107824|6.2743595107824|6.2743595107824|6.0319161397914|5.9374731627548|5.7941369841987|5.6013795788656|5.6013795788656|5.6013795788656||5.6013795788656|5.6013795788656|5.6013795788656|5.6013795788656|5.6013795788656|5.6013795788656|5.5342033301325|5.5342033301325|5.4999480153158|-6.9340836457489|-6.9340836457489|-6.9340836457489|-7.0417596159244|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515||5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.4571731954769|4.9185256858617|-6.9188602610925|-7.0381780117198|-7.0578333099416|-7.0578333099416|-7.0578333099416|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528||-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|4.7969738723748|4.7969738723748|4.5377487343674|-6.2708349048953|-6.544261011797|-6.8630680610933|-7.0609086145072|-7.3951339678888|-7.3951339678888|-7.5479267125797|-7.779224369865|-7.9216099941224|-7.9216099941224|-7.9216099941224||-7.9216099941224|-7.9216099941224|-7.963710886846|-8.0246787938917|-8.1135320567913|-8.284757788957|-8.6161206396284|-8.6161206396284|-8.6706894141504|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167||7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167|7.0343460552167||7.0343460552167|7.0343460552167|7.0343460552167|6.5482734565681|6.4143913370955||6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955||6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.4143913370955|6.2229350521154|-7.9873391830226|-7.9873391830226|-7.9873391830226|-7.9873391830226|-7.9873391830226|-7.9873391830226||-7.9873391830226|-7.9873391830226|-7.9873391830226|-7.9873391830226|-8.0842657048724|-8.3697453824704|-8.4060725203294|-8.5098031087207|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.512115002604|-7.9926147098299|-7.9926147098299|-7.9926147098299|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.4476116793203|-8.9495242057959|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675||7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||2.1552233017821|2.1552233017821|2.1552233017821|2.1552233017821|2.1552233017821|2.1461157085989|2.1461157085989|2.1461157085989|2.0562396714527|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|1.9655989780664|1.9067766285207|1.8464185635542||1.8057428510427|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755||1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7304874540171|1.718041605508|1.7117129638854|1.5616255154282|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471||1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5337126278316|1.5337126278316|1.4588020840588|1.4588020840588|1.4331133342785|1.3098482530429|1.2553869332554|1.1687632628814|0.92029241152779|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668||-1.5323519035811|-1.5403687771421|-1.6741152898317|-1.6869225606072|-1.6869225606072|-1.7364554024127|-1.8704890980088|-1.9237656906537|-2.0235841589164|-2.1538045690006|-2.3794056004881|-2.3794056004881|-2.9352729062901|-3.57368653137|-3.6840740477433|-3.8539155363364|-4.0648506481695|-4.1471748136263|-4.1471748136263|-4.1471748136263|-4.2474164060731|-4.482551139566|-4.482551139566|-4.9333900676532|-5.1298779631504|-5.1517755085504|-5.2118948890408|-5.3097656034548|-5.3097656034548|-5.3097656034548|-5.3097656034548|-5.3097656034548|-5.3097656034548|-5.5361284440445|-5.6841094963735|-5.7613217028187|-5.9545241894773|-5.996881742837|-5.996881742837|-6.2026463035764|-6.250164597616|-6.250164597616|-6.4254606226919||5.7180778621856|5.7180778621856|5.7180778621856|5.7180778621856|5.7180778621856|5.7180778621856|5.7180778621856|5.6566865575781|5.4903034320401|5.4903034320401|5.4903034320401|5.4903034320401|5.4903034320401|-5.6801982477516|-5.6801982477516|-5.6801982477516|-5.6801982477516|-5.7953423742023|-5.8954224826337||-5.8954224826337|-5.908797912419|-5.908797912419|-5.908797912419|-5.908797912419|-6.1036641118926||-6.3124047912935|-6.4915605825164|-6.6472897311027|5.6757127271847|5.6757127271847||5.6757127271847|5.6757127271847|5.6757127271847|5.6757127271847||5.6757127271847|5.6757127271847|5.6757127271847|5.6757127271847|5.6757127271847|5.6757127271847|-6.5156161769326|-6.5881701560818|-6.5881701560818|-6.5881701560818|-6.5881701560818|-6.5881701560818|-6.5881701560818|-6.6118558614345|-6.801684349653|-6.9562938554322|-6.9562938554322|-6.9562938554322||-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|5.9692521677394|5.9258356741159|5.4937064306701|5.2024513766462|-5.9989557700772|-5.9989557700772|-5.9989557700772|-5.9989557700772|-5.9989557700772|-5.9989557700772|-6.0278970760351|-6.0278970760351|-6.0915300098002|-6.1911443302962|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.4469908454825|5.4105454792369|5.3534389053626|5.3534389053626|5.3534389053626|5.3534389053626|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.173719046018|-6.2131103067536|-6.2131103067536||-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||-23.940930359065|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.798411905373|24.179347062362|24.179347062362|24.179347062362|24.179347062362|24.179347062362|24.179347062362|24.179347062362|-26.364087549431|-26.364087549431|-26.364087549431||-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.96955316992||-27.090842336763|-27.348735803088|24.354117447189|24.354117447189|24.354117447189|24.354117447189|24.200963927697|23.787182862439|22.997258776733|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575||22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|20.998771030197|20.998771030197|20.998771030197|20.998771030197|20.998771030197|20.900766936153|19.503897763193|-22.933736058407|-23.41553976396|-23.673365992463|-23.673365992463|-23.673365992463|-23.673365992463|-23.673365992463|-23.673365992463||-24.229018443333|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-25.373578946235|-26.067866233971|-26.067866233971|-26.067866233971|-26.247072648104|-26.885636699526|-27.066226640817|-27.066226640817|-27.066226640817|-27.066226640817|-27.110820852438|-27.110820852438|-27.110820852438|-27.110820852438|-27.110820852438|-27.110820852438|-27.523928065867|-27.523928065867|-27.523928065867|-27.523928065867|-27.523928065867|-27.523928065867|-27.635197104978|-28.516052393965|-29.125335751697|-29.70421001882|-29.70421001882|-29.70421001882|-29.70421001882|-30.511066992753|-30.971427635421|-30.971427635421|-30.971427635421||-30.971427635421|-30.971427635421|-30.971427635421|-30.971427635421|-30.971427635421|-30.971427635421|-30.971427635421|-30.971427635421|-30.971427635421|-30.971427635421|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697||-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697||-31.57955442697|-31.57955442697|-31.57955442697|-31.57955442697|-32.062282204961||-32.204204162332|-32.321892297238|-32.842103256086|-33.072336158598||-33.255045819974|-33.255045819974|-33.361994664643|-33.74943851627|-34.466598660825|-35.023443388805|-35.023877000522|-35.023877000522|31.91352877385|31.91352877385|31.91352877385|31.91352877385|31.91352877385|31.91352877385|31.91352877385|31.91352877385|31.91352877385|31.91352877385||31.91352877385|31.91352877385|31.91352877385|30.621698323959|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.10762360806|30.063592839183|29.447151307635|29.447151307635|29.032558366515|27.373231169094|26.956923322003|26.758247512492|25.75805287219|-29.099069644187|-29.099069644187|-29.575911894081|-29.926292949544|-29.926292949544|-30.542637248422|-31.088374238969|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-32.167993929674|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.828442824223|-33.337437590337|-33.428819506672|-34.247021296849|-34.651267516655|-34.651267516655|-34.651267516655||-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.661628931201|-34.661628931201|-34.661628931201|-34.661628931201
01193|15676|/equities/cogent-communications|R2000GROWTH||-49.665225947059|-50.916771319351|-51.546358111657|-52.359841668117|-53.313062813004|-53.856780531362|-54.301401711888|-54.301401711888|-54.301401711888|-54.556257037529|48.6774585166|48.6774585166|46.69773180379|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661||-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661||-52.097089801661|-52.097089801661|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886||-52.394694648886|-52.394694648886|-54.528576253414|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-60.19630864125||-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-62.613001677644|-64.594446867982|-66.365497079469|-67.499198397624|-67.499198397624|-67.499198397624|-67.906055301016|-69.060616433163|-70.745494775794|-72.974460527656|-74.906248401415|-74.906248401415|-75.297901064094|-75.297901064094|-75.297901064094|-75.297901064094|-75.297901064094|-75.866001453594|-77.150833066521|-78.000687182101|-78.000687182101|-78.000687182101|-78.000687182101|-79.426874121198|-79.776322440041|-79.776322440041|-79.776322440041|-83.083691786541|78.214275605954|78.214275605954|78.214275605954|78.214275605954|78.214275605954|78.214275605954|77.376417645125||76.91823970864|76.330397911656|76.330397911656|76.330397911656|75.323772558226|73.764888905435|73.324875035715|71.261252260685|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123||-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-78.491367138123|-79.875405405071||-80.201562985343|-81.937699475487|-81.937699475487|-81.937699475487|-81.937699475487||-81.937699475487|-81.937699475487|-81.937699475487|-81.937699475487||-81.937699475487|-81.937699475487|-81.937699475487|-81.937699475487|-81.937699475487|-81.937699475487|-82.644679668944|-82.644679668944|-82.644679668944|-83.708532999402|-83.711145929105|-84.851827148604|-85.820919783035|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293||-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-86.329067452168|-86.329067452168|-86.329067452168|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|78.19771347252|77.432184009723|76.158532651455|75.023040676033|75.023040676033|75.023040676033|75.023040676033|72.395045280363|70.766209708216|70.596533363133|69.880449501419|69.880449501419|69.880449501419|69.880449501419|69.22327827496|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298||67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.031175101879|65.641305990885
01194|44409|/equities/lgi-homes|R2000GROWTH||50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|47.834823892866|47.834823892866|47.834823892866||47.834823892866|47.834823892866|46.94501058967|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576||-54.782457268866|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-56.952797973038|-58.140886187422|-58.242174680815|-58.242174680815||-58.242174680815|-58.856027770689|-60.91169672614|-62.914940204948|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-64.168135144945|-64.168135144945|-64.168135144945|-64.168135144945|-64.168135144945|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113||-67.367123835149|-67.367123835149|-69.669580292771|-69.737889637267|-69.737889637267|-71.678299760063|-72.841734464215|-72.841734464215|-72.841734464215|-72.841734464215|-73.024153770392|-74.033501356806|-74.033501356806|-74.033501356806|-75.765111201301|-77.352784520272|-79.110402193206|-79.337962541911|-79.337962541911|-79.337962541911|-80.861508361462|-80.861508361462|-80.861508361462|-80.861508361462|-80.861508361462|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567|-82.872958566562|-83.230674533729|-85.084527524184|-86.410134551226|-86.410134551226|-86.410134551226|-88.883202920687|-89.645503770789|-90.554999205228|-91.849254586381||-91.849254586381|-91.849254586381|-91.849254586381|-93.238050504578|-93.238050504578|-93.452165016479|84.93871475111|84.93871475111|84.93871475111|84.93871475111|84.93871475111|84.93871475111|84.93871475111|84.93871475111|84.93871475111|84.919409013139|84.919409013139|84.919409013139|84.919409013139||84.255171696728|83.196304869194|-92.84610084968|-92.84610084968|-92.84610084968|-93.307045665904||-94.005051418062|-95.405609974061|-96.673271890524|-96.673271890524|-98.19781352578||-98.19781352578|-98.19781352578|-99.902736362466|-100.04681998784||-100.29328400884|-101.67913539977|-102.53571095037|-104.52001661247|-107.49992639694|-109.56797538503|-110.39493697052|-110.39493697052|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106||-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-114.68129698963|-114.68129698963|-114.90545407635|-115.40688261833|-117.37320301098|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-122.005574456|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|108.28898275363|106.40387045528|102.4984635952|101.28551669947|-113.19161219813|-113.19161219813|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299||-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||645.05219161854|645.05219161854|632.59555104426|630.78552641528|629.81164311984|613.62740484452|510.27620589822|510.27620589822|510.27620589822|510.27620589822|510.27620589822|505.41413082116|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855||496.43943637679|496.43943637679|496.43943637679|496.43943637679|486.41448470034|476.49460973649|472.97512721914|469.26540353451|463.65828313715|463.65828313715||463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|455.11251905105|454.54968852623|444.18689960488|436.94985136028|436.94985136028|436.94985136028|436.94985136028|436.94985136028||430.7584962302|430.7584962302|430.7584962302|430.7584962302|423.43886157468|423.03771857636|422.64331572017|422.64331572017|413.04700620926|403.8647291214|390.60193149332|390.60193149332|376.16013029774|376.16013029774|375.18848333049|368.61664739901|356.98311028275|330.24275448903|330.24275448903|330.24275448903|330.24275448903|300.89139570776|297.71598831352|283.83146966912|283.83146966912||283.83146966912|283.83146966912|283.83146966912|274.48161479077|258.86570242866|252.54910065315|251.71567553041|-354.32443305203|-354.32443305203|-354.32443305203|-368.49698742752|-368.49698742752|-368.49698742752|-368.49698742752|-380.85195360057|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-392.5164952573|-402.73944487139|-409.73855796327|-409.73855796327|-425.56534211359|-426.50349529277|-436.96795144639|-436.96795144639|-436.96795144639|-439.94359446191|-452.73115081139|-452.73115081139|-455.53783331257|-456.59335232158||-460.04623646625|-468.05137724224|-480.9887501856|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-496.73852948664|-528.71113024285|499.82051675437|499.82051675437|499.82051675437|468.84526546926||459.24923227596|454.45238895734|437.46653345249|416.21807571417|-464.45185523424|-464.45185523424||-464.45185523424|-464.45185523424|-464.45185523424|-464.45185523424|-464.45185523424||-464.45185523424|-467.69172642401|-470.8410794224|-477.22465482968||-478.64638059689|-479.95127018904|-483.80367097827|-487.91188356581|-495.28635776414|-495.28635776414|457.61083784231|457.61083784231|457.61083784231|457.61083784231|457.61083784231|457.61083784231|457.61083784231|457.61083784231|457.61083784231|454.02522143909|454.02522143909|454.02522143909||454.02522143909|454.02522143909|449.86691813544|442.52572711393|439.17308810998|426.80422808119|425.4709970479|425.4709970479|425.4709970479|425.4709970479|425.4709970479|425.4709970479|423.34165043353|407.82849125861|397.38889233271|387.09382880175|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|389.57086194863|389.57086194863|389.57086194863|389.57086194863|388.50865999699|388.50865999699|387.16291651183|387.16291651183|387.16291651183|379.04745307955|376.98891863451|376.98891863451|374.6076774026|371.81546946643|368.63445039456|361.31825156416|360.75299103065|360.75299103065|360.75299103065|360.75299103065|360.75299103065|355.26450805977|347.95052253223|347.74695069499|344.52903341924|329.80836883822|322.17509562482|315.41014042949|306.44357343485|306.44357343485|-347.69242442529|-347.69242442529|-347.69242442529|-347.69242442529|-349.04047355035|-351.61550860249|-358.9616931792|-368.68744159357||315.62269772768|311.0924634854|302.58401763412|302.58401763412|302.58401763412|302.4754872201|302.4754872201|295.66514808581|291.69025222766|291.69025222766|291.69025222766
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||-55.559482896587|-56.003870580219|-56.889021552959|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-58.274127256503|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133||-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133||-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.887783364081|-59.894394961357|-59.894394961357|-59.894394961357||-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961||-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-61.498773578159|-61.498773578159|-62.147527062619|-62.710757091572|-62.710757091572|-62.710757091572|-62.710757091572|-62.710757091572|-62.710757091572|-70.39891078509|-70.39891078509|-70.39891078509|-70.39891078509|-70.39891078509|-70.39891078509|-71.109897693408|-72.200441237305|-72.823555703532|-72.889797152823|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722||67.619620873722|67.604125528637|66.781061161084|66.781061161084|66.192047106472|66.181262624665|66.181262624665|65.77807154965|65.03840971337|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007||-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.062723105007|-73.296358259578||-75.20697080654|-77.184577327769|-78.336497236098|-78.336497236098|-78.336497236098||-78.336497236098|-79.591663917795|-82.622404505693|-84.331388290153||-84.951235249557|-87.066928495873|-90.391580385089|-106.85842449811|-109.57491909295|-109.95076874925|-112.07351736706|-112.66113042479|-113.80292330457|-115.13880126424|-116.316830608|-116.56385849744|-116.56385849744|-116.56385849744|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007||-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.50883477853|-118.95232638967|-119.32064967301|-120.57898961335|-124.31609748502|-125.43342996857|-125.53907846103|-136.11285241048|-136.11285241048|-136.11285241048|-136.11285241048|-136.11285241048|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|128.8066777288|128.20145372243|128.20145372243|126.73384045331|125.38468624451|123.09799020929|120.63165344842|117.3257754075|116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917||116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917|113.86759942785|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||-53.876594651641|-55.15279866689|-55.494705980945|-55.494705980945|-55.494705980945|-55.494705980945|-56.728840317912|-58.703989521868|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.554319166991|52.554319166991|52.554319166991||52.554319166991|50.821185827093|49.350158426316|48.644921326142|48.5932403072|48.5932403072|48.5932403072|48.5932403072|47.149357921004|47.149357921004||47.149357921004|47.149357921004|47.149357921004|47.149357921004|47.149357921004|47.149357921004|47.149357921004|46.214287155336|44.189763353341|42.995016837642|42.886129353362|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614||42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.530520395247|42.301937920331|42.301937920331|41.569377535448|37.636529942205|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804||-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-46.713518153595|-48.576478342524|-48.576478342524|-48.576478342524|-50.498865715123|-51.141326264057|-51.141326264057|-51.141326264057|-51.141326264057|-51.141326264057|-52.704249412388|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-54.643737327788|-55.122651072428|-55.122651072428|-55.122651072428|-55.122651072428|-56.206555865523|-56.570338909623|-59.10982078181|-59.780910760142|-59.780910760142|-59.780910760142|-59.780910760142|-59.780910760142|-59.780910760142|-59.780910760142||-59.780910760142|-59.780910760142|-59.780910760142|-60.362956027165|-61.236476664162|-62.961084529665|-63.624101787638|-63.624101787638|-63.624101787638|-64.30444776331|-65.015903692495|-65.015903692495|-65.015903692495|-66.366001585072|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963||58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963||58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963||58.403843508963|58.403843508963|58.403843508963|58.403843508963||58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.403843508963|58.295624437652||58.295624437652|58.295624437652|56.942918449334|53.157963706047|-60.694221165417|-60.694221165417|-60.694221165417|-60.694221165417|-61.74052222861|-63.463825476315|-65.403606693111|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-66.706820272942|-66.706820272942|-67.255466434182|-67.268305592112|-67.268305592112|-67.675562993455|-67.675562993455|-67.934310589272|-67.934310589272|-67.934310589272|-67.934310589272|-68.979789374093|-69.958099813174|62.529002193843|62.529002193843|62.529002193843||62.529002193843|62.529002193843|62.529002193843|62.529002193843|62.529002193843|60.991108157276|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248
01198|1077150|/equities/exp-world|R2000GROWTH||-11.354619516091|10.038214195309|10.038214195309|10.038214195309|9.9240594843333|9.8494549757094|9.8494549757094|9.8494549757094|9.291894065655|9.2312466490426|9.2312466490426|9.2312466490426|9.2281815933632|9.2281815933632|9.2281815933632|9.2281815933632|9.1735353389766|8.789483909186|8.5424820365467|8.5417557280199||8.5417557280199|8.5110288241324|8.432203886555|8.3458042383706|8.3403381507171|8.3239362348466|8.3239362348466|8.323512301329|8.2235348328299|8.2235348328299||8.2235348328299|8.2235348328299|8.2235348328299|8.2235348328299|8.2235348328299|8.2067051049014|8.1107833778351|7.8992037150031|7.6835594014731|7.6406217500464|7.6334686196398|7.5393364179208|-8.6055120110248|-8.6055120110248|-8.6055120110248|-8.6055120110248|-8.6055120110248||-8.6055120110248|-8.676874571347|-8.8746382718879|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0752733909402|-9.1475256773403|-9.9097510281063|-10.149237142524|-10.149237142524|-10.149237142524|-10.149237142524|-10.149237142524|-10.149237142524|-10.151927600146|-10.151927600146|-10.151927600146|-10.151927600146|-10.151927600146||-10.529086150329|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.659430147863|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-11.02569312101|-11.119059287237|-11.223786259942|-11.36715131474|-11.370274248771|-11.370274248771|-11.370274248771|-11.549127092021|-11.561807621472|-11.711602778948|-11.711602778948|-11.711602778948|-11.711602778948|-11.711602778948|-11.711602778948|-11.711602778948|-11.711602778948||-11.711602778948|-11.711602778948|-11.711602778948|-12.004280668405|-12.238645560109|-12.295161678354|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458||-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.343631625458|-12.500701984084||-12.799668930544|-13.028521218315|-13.096661544159|-13.096661544159|-13.394624154121||-13.4620669589|-13.4620669589|-13.60016447984|-13.60016447984||-13.60016447984|-13.60016447984|-13.60016447984|-13.60016447984|-14.09300488325|-14.475005084629|-14.605176621449|-14.605176621449|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012||-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.994498403648|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.660299440784|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.510171516798|12.510171516798|12.510171516798|12.510171516798|12.510171516798|12.510171516798|12.498113441936|12.498113441936|12.343458811962|11.646621563395|-13.531603069247|-13.531603069247|-13.531603069247|-13.531603069247|-13.531603069247|-13.534425862566|-13.685684587635|-13.685684587635||-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635
01199|17485|/equities/vicor-corp|R2000GROWTH||-50.998933498117|-53.164372859236|-53.769859139385|-54.726009386847|-55.095901933058|-55.558155764853|-58.734273422333|48.931362482604|44.014356876774|44.014356876774|44.014356876774|44.014356876774|42.340563852311|42.340563852311|42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869||42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951||-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951||-46.823534978951|-47.48003749221|-48.18837567799|-48.994722313262|-48.994722313262|-49.496402791699|-49.496402791699|-49.496402791699|-49.496402791699|-49.496402791699|-49.496402791699|-50.288781540879|-50.289420272697|-50.289420272697|-50.902690412588|-51.64738496364|-51.877460199604|-53.343010485182|42.480616672527|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747||-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-54.406091298924|-55.519470198963|-55.519470198963|-55.519470198963|-58.236077396973|-61.076752019043|-62.207599603147|-62.207599603147|-62.207599603147|-62.207599603147|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-65.231382814045|52.240120183441|52.240120183441|52.240120183441|52.240120183441|52.240120183441|52.240120183441|52.240120183441|52.240120183441|51.495948793237|51.495948793237|49.221503789496|-55.918543676971|-55.918543676971|-55.918543676971||-55.918543676971|-55.918543676971|-55.918543676971|-57.190373643371|-57.190373643371|-57.190373643371|-57.190373643371|-57.190373643371|-57.190373643371|-57.597100187377|-58.785723086453|-58.785723086453|-58.785723086453|-58.785723086453|-61.321358120283|50.946082955906|50.946082955906|50.946082955906|47.115371366683||-53.633545598016|-53.633545598016|-53.633545598016|-53.633545598016|-53.633545598016|-54.709228207255||-55.699680368665|-55.699680368665|-55.699680368665|-55.699680368665|-55.699680368665||-56.119112271472|-56.257902218682|-57.387250427075|-57.387250427075||-57.387250427075|-57.387250427075|-57.651388066419|-58.881265315092|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222||-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-60.348749820509|-63.180276544137|52.803403687517|52.803403687517|52.803403687517|51.518782324305|50.162486070517|48.712227920827|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|39.078861577138|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|37.907467729802|36.759273616202|34.924192737349|34.606603541648|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-39.427828308463|-39.516676475075|-39.940890154868|-40.430989620454|-41.436197463414||-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221
01200|1052244|/equities/cargurus|R2000GROWTH||-34.383747225654|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|31.85548658613|31.42468275656|31.42468275656||31.42468275656|31.335287478108|31.335287478108|31.083932031679|30.651789382579|30.651789382579|30.651789382579|30.651789382579|30.631406486547|30.631406486547||30.631406486547|30.631406486547|30.631406486547|30.631406486547|30.631406486547|30.631406486547|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153||30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|29.866902247743|28.856557942845|27.812564215635|-30.195809977897|-30.195809977897|-30.195809977897|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445||-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-32.061599425322|-32.862030348505|-32.862030348505|-32.862030348505|-33.043174325347|-33.043174325347|-33.595077836137|-33.595077836137|-33.595077836137|-33.595077836137|-33.827863838519|-34.178181597751|-34.407979167349|-34.792228702712|-34.792228702712|-35.107753970014|-35.49104581806|-35.49104581806|-35.49104581806|-35.49104581806|-35.596895838|-35.596895838|-35.596895838|-35.596895838|-35.596895838|-35.596895838|-35.596895838|-35.596895838|-35.596895838|-37.298773818786|37.470611833156|37.470611833156|37.470611833156||37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.470611833156|37.007902435264|36.257114732487|35.818161078715|35.818161078715|35.642679713858|-38.553303268669|-38.553303268669||-38.553303268669|-38.553303268669|-38.553303268669|-38.553303268669|-38.553303268669|-38.817659835675||-38.817659835675|-38.817659835675|-38.817659835675|-38.817659835675|-38.96888581024||35.800632139047|35.800632139047|35.800632139047|35.800632139047||35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.800632139047|35.752841786102|35.274317453918|34.991107197401|34.932458525083|34.932458525083||34.16469810316|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.516719375674|33.146567375356|33.146567375356|30.977018390424|30.72974208806|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|29.794276383883|29.563640969072|29.524878706175|29.503753359271|29.114170267795|28.863522108632|28.64058129902|28.451056617221|28.451056617221|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|27.683621446413|27.1005124429|-29.287418828246|-29.287418828246|-29.287418828246|-29.287418828246|-29.287418828246|26.663914924366|26.663914924366|26.663914924366|26.663914924366|26.663914924366||26.663914924366|26.656017044632|26.357240113822|26.357240113822|26.357240113822|26.13762188974|25.801247078214|25.770273480187|25.641970936204|25.449501092229|25.449501092229
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||-68.313644003737|61.689998334416|61.689998334416|61.689998334416|61.689998334416|61.689998334416|61.689998334416|61.689998334416|59.577504151141|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.784669629046|57.540365455706|57.540365455706|57.432360293638||57.432360293638|55.925115614215|53.959150346428|52.54059115968|52.54059115968|52.54059115968|-62.714885776804|-62.714885776804|-62.714885776804|-62.714885776804||-62.714885776804|-62.714885776804|-62.714885776804|-62.714885776804|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|52.707804123245|51.725892190229||49.926104295107|49.926104295107|49.926104295107|49.926104295107|49.926104295107|49.926104295107|49.276562942236|47.290402373968|45.687944581441|43.09054563038|40.321850432207|39.53627887175|37.800307755178|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|35.998846032876|35.998846032876||35.998846032876|35.998846032876|35.998846032876|35.12205185124|-43.24498077252|-43.24498077252|-43.24498077252|-43.24498077252|-43.24498077252|-43.24498077252|-44.297833292777|-46.024607577026|-46.024607577026|-46.024607577026|-46.270386323925|-46.270386323925|-46.270386323925|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.590247021289|-51.415776210992|-51.839748124246|-52.799222250491|-52.799222250491|-53.232080534332|-54.922310594312|-55.737844630073|-55.886495559294|-56.249160308395|-56.522677866126||-56.83347709036|-57.926305848758|-59.170896828617|-60.795996467764|-63.938885362606|56.130935023766|56.130935023766|56.130935023766|56.130935023766|56.130935023766|56.130935023766|55.448262875324|54.421401651972|52.518782147956|52.345868756586|50.896404943094|50.896404943094|50.896404943094|49.595990124864||49.595990124864|49.595990124864|49.595990124864|49.595990124864|49.595990124864|49.595990124864||49.595990124864|49.595990124864|49.595990124864|47.529341517291|47.529341517291||47.529341517291|47.529341517291|47.529341517291|46.917602974399||46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|46.841495009596|45.749159994319||45.003789679424|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|42.429561727794|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.402448811188|40.14907717368|40.14907717368|40.111972486789|40.111972486789|38.688624554006|37.460951998021|37.460951998021|37.460951998021|37.460951998021|37.460951998021|37.460951998021|36.404390337496|-40.507929492|-40.507929492|-40.507929492|-40.507929492|-40.683808512161|-41.536454724681|-42.917449685612|-43.012722356098|-44.009691564851|-44.009691564851||-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688
01202|39150|/equities/visteon|R2000GROWTH||103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|100.69591908976|99.939630779126|97.666535996175|94.531564637598|94.531564637598||94.531564637598|92.804240249458|87.87138178488|86.800930336919|86.800930336919|85.611812516282|84.447260031247|84.34588930995|84.34588930995|84.34588930995||84.34588930995|84.34588930995|84.34588930995|84.34588930995|84.34588930995|84.34588930995|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824||80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|76.683738446401|74.049992164159|72.581931838486|71.740480380029|71.356921678087|70.3982487843|70.346749063195|70.346749063195|70.346749063195|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077||-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-85.444648676035|-85.476299272967|-85.476299272967|-85.476299272967|-86.874219668124|-88.543393348699|-88.543393348699|-88.543393348699|-88.543393348699|-88.543393348699|-88.702426891569|-88.702426891569|-88.719366688467|-89.229853571496|-90.039281356159|-90.47694059524|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734|79.7595477554|78.238429543353||-87.160396067234|-87.160396067234|-87.160396067234|-87.475904904243|-87.475904904243|-87.475904904243|-87.475904904243|-87.475904904243|-87.475904904243|-87.475904904243|-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061||-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061|-90.049457904061|-90.708841081417||-92.178712787403|-94.261803955062|-94.261803955062|-94.261803955062|-94.97845932227||-94.97845932227|-94.97845932227|-94.97845932227|-94.97845932227||-94.97845932227|-94.97845932227|-94.97845932227|-95.534892360167|-97.453766813759|87.822978732407|87.822978732407|87.822978732407|87.822978732407|87.822978732407|87.822978732407|87.822978732407|87.822978732407|87.822978732407|87.822978732407|86.820916083079|86.820916083079|86.820916083079||86.820916083079|86.820916083079|86.820916083079|-94.408164472108|-94.408164472108|-94.408164472108|-95.874626445246|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|85.843789093075|-94.573597503709|-94.573597503709|-94.573597503709|-94.905112982909|-96.88163095174|-97.315653314533|-97.315653314533|-97.713505734274|-98.09667480132|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-100.24192248705|-102.19046965046|-104.4691305205|-106.35181279147|-106.45974185692|-106.4653602996|-106.62117246046||-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.89392157413|-106.89392157413|-107.50465490614|-107.50465490614
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257||9.7454159027257|9.439248274128|9.439248274128|9.4369426285341|9.2752137222902|9.1916265530737|9.1762517341145|9.0244463691191|-9.8188387994213|-9.8188387994213||-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8924853666067|-9.8924853666067|-9.8924853666067||-9.8924853666067|-10.05470618754|-10.193840127845|-10.212599866544|-10.294166477692|-10.446295588295|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431||-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.910587404062|-11.910587404062|-11.910587404062|-12.016935414436|-12.016935414436|-12.016935414436|-12.016935414436|-12.016935414436|-12.016935414436|-12.184928543437|-12.257976460312|-12.356640895047|-12.625156384749|11.396944886803|11.396944886803|11.396944886803|11.396944886803||11.396944886803|11.396944886803|11.396944886803|11.396944886803|11.396944886803|11.396944886803|11.396944886803|11.338827378616|11.251077380998|11.251077380998|11.251077380998|-10.759938246779|-10.759938246779|-10.759938246779|-10.981042975377|9.7611450338572|9.7611450338572|-10.649655931768|-10.649655931768||-10.649655931768|-10.649655931768|-10.649655931768|-10.649655931768|-10.649655931768|-10.724395559427||-10.96710591647|-10.985800079153|-10.985800079153|-10.985800079153|-11.016897059335||-11.016897059335|-11.016897059335|-11.225440609073|-11.31132333766||-11.322303591951|-11.338948314702|-11.351053786847|-11.430892653568|-11.633491299001|10.166057080606|10.166057080606|10.166057080606|9.952563412299|9.7217120909918|9.7217120909918|9.7217120909918|9.6913917722347|9.6913917722347|9.6913917722347|9.6396022573712|-10.537923175571|-10.537923175571||-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|9.7520800409076|9.7520800409076|9.7520800409076|9.7520800409076|9.7520800409076|9.7520800409076|9.6261996491482|9.475777491787|9.3830861613253|9.3309405195995|9.3309405195995|9.3309405195995|8.8183528891665|8.8183528891665|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.6432670335503|8.6252966700364|8.5632309713152|8.4799931066747|8.4799931066747|8.4672307518671|8.4672307518671|8.4579330136514|8.4579330136514|8.4579330136514|8.3549256512563|8.3338061647328|8.290340087669|8.2850996629583|8.2426112643202|8.1292901559361|7.8989336273944|7.8535368466682|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573||7.8173145750573|7.8173145750573|7.732849754604|7.6964994158042|7.6480553112308|7.4439507548324|7.3882788093345|7.320031951032|7.1977430117118|7.1977430117118|7.1977430117118
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5467188903072|1.5185765699522|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056||-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8631163389427|-1.8631163389427|-1.8901292450938||-2.0023658482801|1.5334286212645|1.5334286212645|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.9077595376783|-1.9537771962078|-1.9537771962078|-2.0180857139595||-2.0339841796036|-2.0922823761432|-2.1576249240205|-2.2273609702637|-2.2370677529496|-2.2850752537694|-2.3017502896484|-2.4663392495774|-2.4965213814999|2.0546429245974|1.8990476759833|1.7400529155645|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726||-2.3665544748|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.5420722018097|-2.6259136211446|-2.6799040515744|-2.7473100379135|-2.7483444429135|-3.0131604645755|-3.1292461230471|-3.1292461230471|-3.1292461230471|-3.1292461230471|-3.2156458247717|-3.282895298911|-3.2881416220735|-3.2881416220735|-3.2881416220735|-3.3843962637662|-3.5299068124293|-3.5434910093412|-3.5909234058708|-3.7585260218879|-3.8855844412137|-3.9251040938815|-3.9251040938815|-4.1923378842098|-4.2775976279292|-4.4517752306234|-4.606305720251|-4.6740619096946|3.7053510889774|3.7053510889774|3.7053510889774|3.7053510889774|3.7053510889774||3.7053510889774|3.6705319492696|3.6705319492696|3.6705319492696|3.6705319492696|3.6705319492696|3.6705319492696|3.6705319492696|3.1824577085042|3.0755737409877|3.0755737409877|3.0755737409877|3.0755737409877|3.0755737409877|3.0645762798838|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408||3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408||3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408||3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408||3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|3.0226632666408|2.8326815313563|-3.4664351408241|-3.4664351408241|-3.4664351408241|-3.4664351408241|-3.4664351408241|-3.4719015689247|-3.4719015689247|-3.6687794230109|-3.7704160839448||-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7899067567598|2.9627181333268|2.9627181333268|2.9627181333268|2.9627181333268|2.9627181333268|2.9627181333268|2.7744050945721|2.7744050945721|2.671173329083|2.671173329083|2.671173329083|2.671173329083|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.4821340150485|2.4445099904416|2.4432511175771|2.4432511175771|2.4432511175771|2.368396329426|2.368396329426|2.2712508554088|2.2712508554088|2.2712508554088|2.2712508554088|2.2712508554088|2.1788897773542|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|1.8816596713644|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5422772259806|-2.610863543362|-2.6481818300823||-2.8013130009549|-2.9475700921899|-2.9767445002535|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01206|17540|/equities/wd-40-company|R2000GROWTH||-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-227.78474038458|-231.09026160081|-235.20995131637|-235.20995131637|-235.97105779809|-237.46812343776|-243.2379131337|-244.33556737767|-244.33556737767|-244.33556737767|-244.91444372196|-244.91444372196|-244.91444372196|-244.95934240478|-244.95934240478||-244.95934240478|-244.95934240478|-244.95934240478|-244.95934240478|-245.0329600928|-245.0329600928|-248.27773916697|230.72501413891|230.72501413891|230.72501413891||230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891||230.72501413891|230.72501413891|230.72501413891|230.72501413891|227.18946276268|227.18946276268|225.98553011771|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-244.01858991273|-244.87064884645|-245.95775449211|-245.95775449211|-245.95775449211||-245.95775449211|-245.95775449211|-245.95775449211|-245.95775449211|-245.95775449211|-245.95775449211|-247.88445109719|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-253.34039773525|-253.34039773525|-253.34039773525|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.03500751748|229.14194832129|-244.61073635321|-244.61073635321|-244.61073635321|-244.61073635321|-244.61073635321|-244.61073635321|-244.61073635321|-244.61073635321|-244.61073635321|-245.44151025862|-245.44151025862|-245.44151025862|-245.44151025862||-245.44151025862|-245.44151025862|-245.44151025862|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776||-247.60614651776|-247.60614651776|-247.60614651776|-247.60614651776|-252.12343571104|-252.12343571104||-252.12343571104|-252.12343571104|-253.47937660656|-254.92542224947|-257.34297303164||-258.31742737573|-258.31742737573|-260.92658777018|-263.63898620806||-263.63898620806|-265.4279344369|-269.52589350818|-275.59044319919|-279.87049162975|-282.10719874822|-284.1285650832|-285.81950617969|268.77271281935|268.77271281935|268.77271281935|268.77271281935|268.77271281935|268.77271281935|268.77271281935|268.77271281935|268.77271281935|268.77271281935||268.77271281935|268.77271281935|268.77271281935|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|266.69686113692|263.76722846753|263.76722846753|263.76722846753|263.76722846753|253.1569906421|249.91805327747|249.91805327747|249.91805327747|249.91805327747|249.91805327747|249.91805327747|249.91805327747|248.23867017266|-266.60505564913|-266.60505564913|-266.60505564913|-266.60505564913|252.333254795|251.19583445646|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|247.17982709127|-262.95971965208||-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH||-44.755948476516|-46.160496849178|-47.385829018618|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|42.286276835589|42.249974931257|42.249974931257||42.249974931257|40.685529193367|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877||40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|39.935070388169|39.238413670163|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.58066469928|38.084625527818||38.081353035168|38.081353035168|38.081353035168|38.081353035168|37.912894870622|37.912894870622|37.912894870622|37.906565009055|37.906565009055|37.086185572873|34.620205056149|33.90133829854|32.251839069943|32.251839069943|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649||-38.262212251214|-38.424958201016|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.709067944474|-42.222854221074|-44.080373702481|-44.080373702481|-44.490911415368|-45.190545747843|-47.058940991391|-47.199140041401|-47.199140041401|-47.199140041401|-47.199140041401|-48.944599223721|-49.6339991629|-49.914721495561|-50.252631145729|-50.252631145729|-50.252631145729|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343||42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343|42.296434849343||41.1959057581|39.513649703349|36.800721010991|-41.823517378372|-41.823517378372|-41.823517378372||-42.367797383779|-43.685608450035|-44.017852178154|-44.017852178154|-45.006977478415||-45.006977478415|-45.006977478415|-46.063235618174|-46.342461428709||-46.400513368256|-46.494368053522|-46.494368053522|-47.285963351027|-48.699403664024|-49.124615453516|-50.504572522678|44.872451823002|44.872451823002|44.872451823002|44.872451823002|44.872451823002|44.872451823002|44.872451823002|44.872451823002|44.872451823002|44.872451823002|44.872451823002||44.872451823002|44.872451823002|44.872451823002|43.943836257464|42.129820556118|41.490650861779|41.490650861779|41.490650861779|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|37.801763700116|37.801763700116|37.801763700116|37.801763700116|37.801763700116|-35.897133779368|-35.897133779368|-35.897133779368|-35.897133779368|-36.192093901989|-37.395102877481|-38.81122715723|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|36.666701316922|36.666701316922|36.666701316922|36.666701316922|36.075778537425|35.987701186159|35.987701186159|35.987701186159|35.987701186159|35.987701186159|34.722442159629|33.9543814235|33.42097966462|32.618589372433|-37.335752970156|-37.335752970156|-37.879726734622|-38.909141053606|-40.291269185199|-41.323631156434|-41.525957758628|-41.525957758628||-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.051654765792||78.93406290234|78.814514098574|78.678900756228|78.552665964087|78.412962877442|78.231074611003|78.135082341625|77.981201703233|77.778555294852|77.391172193797|77.182416888643|76.956017781814|76.686687153269|76.367990778209|76.094985006387|75.722764966814|75.273210735153|74.907175508948|74.461030394735||73.888923864566|73.254914421729|72.657124354764|71.905696050243|71.117996153915|70.222220458018||69.474410416271|68.219896715643|49.496492892164|49.496492892164|49.496492892164||49.496492892164|49.496492892164|49.496492892164|49.496492892164||49.496492892164|49.496492892164|49.496492892164|49.496492892164|49.496492892164|49.496492892164|49.496492892164|49.496492892164|49.496492892164|49.496492892164|47.76892442798|46.543791235318|46.543791235318|46.543791235318|46.543791235318|46.543791235318|46.543791235318|46.050979986333||46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|45.764422512213|43.449359152228|43.405449996955|43.152453000591|43.152453000591|43.152453000591|43.152453000591|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.870681270798|-46.870681270798|-46.870681270798|-47.955200708398|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.581220866813|-48.581220866813||-49.06732119628|-49.410954334954|-49.410954334954|-49.537171101812|-49.834358136128|-51.134286368634|-53.208095193732|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425
01211|7926|/equities/terex-corp|R2000GROWTH||47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|46.09268630269|45.657728441588|45.403555314766||45.403555314766|44.438171484162|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515||-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|44.168430719882|44.168430719882|44.168430719882|44.168430719882||44.168430719882|44.168430719882|44.168430719882|44.168430719882|43.261174531016|43.23852639202|42.268363793732|42.154847286411|41.597329826562|39.487033759453|36.126426178988|34.861028731726|34.603004106355|34.603004106355|34.415215210199|33.707994995382|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126||-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-41.908930417686|-41.908930417686|-41.908930417686|-42.026869055065|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-45.432394555177|-46.308215621407|-47.214127756153|-47.822196425963|-47.822196425963|-48.51799502855|-49.725124053828|-49.725124053828|-49.725124053828|-49.725124053828||-49.725124053828|-49.725124053828|-49.725124053828|-49.725124053828|-49.725124053828|-50.723025074851|45.222716182168|45.222716182168|45.222716182168|45.222716182168|45.222716182168|45.222716182168|45.222716182168|45.222716182168|45.222716182168|45.222716182168|45.222716182168|44.784682425852|44.128538300589||-48.521437952484|-48.521437952484|-48.521437952484|-48.521437952484|-48.521437952484|-48.664929625685||-49.15658807456|-49.511208343557|-49.511208343557|-49.511208343557|-49.511208343557||-49.511208343557|-49.511208343557|-49.870085063529|-49.870085063529||-49.870085063529|-50.038439131392|-50.732363754525|-51.155932380109|-52.303147582378|-52.99738828801|-54.154317666677|-55.038129596343|-55.415701738586|-56.125223441907|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454||-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.684232770369|-57.694148234709|-57.913268547716|-57.913268547716|-58.409742440848|51.640908932863|51.640908932863|51.640908932863|51.640908932863|51.640908932863|-56.48653498528|-56.48653498528|-56.48653498528|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|49.368436990969|-55.137755527793|-55.137755527793|-55.137755527793|-55.137755527793|-55.944729211925|-56.275593390433|-56.275593390433|-57.067880434425|-58.422644927139|-59.725227972096||-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-60.242069293201|-60.486678919461|-60.669708963397|-60.669708963397
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||-89.148443924015|-89.148443924015|-89.148443924015|-90.252995741174|-90.850915723138|-90.850915723138|-91.140190790391|-91.140190790391|-91.140190790391|-91.140190790391|-91.997710649941|-92.893568931656|-96.883411127811|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829||-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-98.23757003696||-98.725633238766|-98.802989838018|-98.802989838018|-98.802989838018|-98.979985843648|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.73393529734|-100.80187197616|-101.67116893731|-101.67116893731||-101.67116893731|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869||-103.49006206965|-104.43534525208|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-107.44637161852|97.466763335968|97.466763335968|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-107.32824426984|-107.70138365798|-108.32987347767|-109.30285141896|-109.30285141896|-109.30285141896|-109.30285141896|-109.30285141896|-109.30285141896|-109.30285141896|-109.30285141896|-110.182888804|-111.49307040166|-111.80952304151|103.49032035201|103.49032035201|103.49032035201||103.49032035201|103.49032035201|103.49032035201|103.49032035201|103.49032035201|103.37960638954|103.37960638954|103.37960638954|103.37960638954|103.37960638954|103.37960638954|103.37960638954|102.29345676583|100.48828307436|98.238015999435|98.238015999435|98.238015999435|98.238015999435|97.906133296356||96.365949023946|94.954387414438|-101.68483803533|-101.68483803533|-101.68483803533|-101.7808921036||-101.7808921036|-101.7808921036|-101.89432516991|-102.05924978189|-102.95583163293||-103.17231168782|-103.27534643848|-104.28524236369|-104.51181807087||-104.51181807087|-104.51181807087|-104.51181807087|-104.51181807087|-106.11952097732|-107.30502576649|99.914206476295|99.914206476295|99.914206476295|99.914206476295|99.26229471198|99.26229471198|99.26229471198|99.26229471198|99.26229471198|99.26229471198|99.26229471198|99.26229471198||99.26229471198|99.26229471198|99.26229471198|99.26229471198|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|97.024328842989|95.810367491058|95.810367491058|94.415762056037|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.182136651874|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.083020659142|94.083020659142|93.72959776358|93.72959776358|93.38121912696|91.837403940379|91.837403940379|91.837403940379|91.837403940379|91.837403940379|91.466493454764|91.466493454764|91.466493454764|91.466493454764||91.466493454764|91.115545316084|90.27005645472|89.008393941524|88.420993047956|87.95721563366|87.313575045566|85.834528252262|85.353363351444|85.329015021434|84.984459829453
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.91169293739|161.91169293739|161.91169293739|161.91169293739|157.99023451648|155.6436268048|155.6436268048|155.6436268048|155.6436268048|155.6436268048|155.6436268048|155.6436268048|151.16486318426|-168.41292160402|-168.41292160402||-168.41292160402|-168.41292160402|-168.41292160402|-168.41292160402|-168.41292160402|-168.41292160402|-169.68562368166|152.51350018925|152.51350018925|152.51350018925||152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|149.03833089875|147.58009090476|144.94564967743|144.49710926073|144.41911133462|144.41911133462|144.41911133462|144.41911133462|144.41911133462||144.41911133462|144.41911133462|144.41911133462|144.41911133462|139.23980594933|138.86830841243|138.86830841243|118.47487064137|118.10652707168|117.48336297217|102.44040977892|99.329341808252|96.796107549798|96.796107549798|96.796107549798|94.181232102857|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796||-114.03246187859|-114.63142262226|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-119.5662989482|-120.00287063729|-120.00287063729|-122.58773780325|-122.58773780325|-124.35471063696|-129.50156738645|-129.50156738645|-129.50156738645|-130.51007580632|-137.95313776725|-139.89460223243|-143.27039086074|-144.48382088837|-144.48382088837|-145.12489337057|-148.58427576589|-149.68396668486|-150.92612406211|-150.92612406211||-150.92612406211|-150.92612406211|-150.92612406211|-154.35513248926|-158.55542861627|-161.29047088277|-164.85046376872|-164.85046376872|-167.2166195941|-174.00985686779|157.76141461619|157.76141461619|157.43600749184|153.68556615169|150.14737123686|150.14737123686|147.53318992409|144.57131678035|143.47168631748||143.47168631748|143.47168631748|143.47168631748|143.47168631748|143.47168631748|143.47168631748||143.47168631748|143.47168631748|143.47168631748|138.47685621346|138.47685621346||138.47685621346|138.47685621346|138.47685621346|136.14686235577||136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|136.14686235577|130.66025918491|130.55028611827|127.82086861584|127.11354669276|127.11354669276||127.11354669276|127.11354669276|127.11354669276|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-146.15433300839|-150.58481416555|-154.95201502742|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|153.3219984871|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.7197065249|152.7197065249|152.7197065249|151.78857145209|151.65701919021|150.88413928695|150.88413928695|150.88413928695|150.88413928695|150.88413928695|147.64459825829|143.41566452798|142.23726044559|139.99950579431|139.17029570802|139.17029570802|139.17029570802|139.17029570802|128.86357452949|128.86357452949|128.86357452949|128.86357452949|128.86357452949||128.86357452949|128.86357452949|128.86357452949|128.86357452949|128.86357452949|126.75397780295|124.41787153257|124.41787153257|122.08363285265|122.08363285265|122.08363285265
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||299.9384057588|299.9384057588|298.42841216304|298.42841216304|288.77475856386|284.31397142752|284.31397142752|284.31397142752|284.31397142752|284.31397142752|280.22553899932|277.36670640495|273.36677364689|273.36677364689|268.22635556894|268.22635556894|268.22635556894|268.22635556894|268.22635556894|268.22635556894||268.22635556894|268.22635556894|268.22635556894|268.22635556894|268.22635556894|262.79066363129|254.65073194275|245.97942892456|239.26659569635|237.15426323032||235.25890257199|231.50766311574|225.86351792998|225.03346847834|225.03346847834|217.64691399801|216.95167810672|216.95167810672|216.95167810672|216.95167810672|216.95167810672|211.76742174618|209.9623965889|209.9623965889|209.9623965889|209.29578178972|209.29578178972||200.51106460782|200.51106460782|200.51106460782|200.42368537289|197.3090808934|197.3090808934|195.67587488301|195.67587488301|188.37986138802|187.65430832757|187.65430832757|187.65430832757|187.65430832757|187.65430832757|187.65430832757|184.78738828117|178.06706285935|169.78718626329|169.78718626329|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176||-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-217.8547945538|-229.05299595732|-229.05299595732|-231.01305801491|-232.69367336808|196.35908282941|196.35908282941|196.35908282941|196.35908282941|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.80329023725|-230.21087865174|-231.55676398233|-231.55676398233|-237.92838003552|-237.92838003552|-249.25280490116|-249.25280490116|-249.25280490116|-249.25280490116|-249.25280490116|-249.25280490116|-249.25280490116|-249.25280490116||-249.25280490116|-249.25280490116|-249.25280490116|-249.55477857806|-250.18427884744|-250.18427884744|-250.18427884744|-250.18427884744|-250.18427884744|-250.18427884744|-250.18427884744|-250.18427884744|-250.18427884744|-250.18427884744|-260.62030365915|239.33550203621|239.33550203621|239.33550203621|220.57610849076||-244.31057553243|-244.31057553243|-244.31057553243|-244.31057553243|-244.31057553243|-244.31057553243||-244.31057553243|-244.31057553243|-244.31057553243|-244.31057553243|-244.31057553243||-244.31057553243|-244.31057553243|-248.95639509571|-252.85197633519||-254.09053075329|-257.13799226451|-257.13799226451|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875||-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-271.25819541109|-271.25819541109|-278.78288598736|234.98077908257|234.98077908257|234.98077908257|234.98077908257|230.06585588167|218.11882804932|-253.55317791469|-253.55317791469|-270.50255869238|-270.98158069118|-270.98158069118|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|233.43870731389|225.92511057014|225.92511057014|222.31206167136|218.62507584796|215.34008824279|215.23785530628|215.23785530628|215.23785530628|215.23785530628|215.23785530628|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-240.43902288828|-250.09223520925|-255.29317307976|-255.29317307976|-263.70296632479||238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|203.17776240923|201.34140416889
01215|100223|/equities/intracellular-th|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.35618167177|131.35618167177|131.30352735801|131.19170411741|131.12132977021|131.09370452576|131.01356200833|130.93172878313|130.87192921162|130.78992212614|130.65491547408|130.56379598845|130.49310105895|130.43205381604|130.35006084676|130.33561600839|130.2151316448|130.15043161135|130.03935981041|129.95762438516|129.88903591081|129.77392421215|127.03616691259|127.03616691259|127.03616691259|127.03616691259|127.03616691259|126.94296832248|126.81218502438|126.46631465925|126.14674034133||125.99138090361|125.83875086295|125.53416530278|125.2637987312|124.98144554389|124.78104934971|124.60283237343|124.3448121376|124.1897910775|124.00921415635|123.84357128483|123.49896770431|123.29662784949|122.94653197808|122.80253168259|122.49697818927|121.94664446702|121.52738218165|120.46598084609||119.70970273725|119.37522004171|118.79187719375|118.79187719375|118.45208721194|82.691482756245||-89.107798022575|-89.161751098773|-89.161751098773|-89.483838521338|-89.483838521338||-89.483838521338|-89.483838521338|-89.483838521338|-89.483838521338||-89.483838521338|-89.483838521338|-89.483838521338|-89.483838521338|-89.483838521338|-89.483838521338|-89.483838521338|-89.483838521338|-89.526651572416|-89.526651572416|-90.290327602221|-90.290327602221|-90.290327602221|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356||-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.76834749107|-93.518716959208|84.030665960868|84.030665960868|84.030665960868|84.030665960868|82.408050761497|82.408050761497|80.580610312661|78.978455055246|78.916611658742|77.511070094494|77.511070094494|74.023413165838|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|71.947509897894|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.277954727498|-77.709391547671|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.870749155153|-78.367196525896||-78.367196525896|-78.458547236482|-78.945050162254|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904
01216|101868|/equities/instld-buld|R2000GROWTH||184.98660951403|184.98660951403|184.98660951403|184.98660951403|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|176.31816879398|173.78614346816|173.78614346816||173.78614346816|173.53466285416|165.27066828089|161.84252438804|161.84252438804|161.84252438804|161.84252438804|161.84252438804|155.67376650539|-175.05087581119||-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119||-175.05087581119|-175.05087581119|-179.65074491988|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184||-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-190.25798206438|-190.25798206438|-190.25798206438|-194.59470049661||-198.55812123503|-198.55812123503|-198.55812123503|-205.56965483223|-205.56965483223|-208.09323033795|-212.20197990905|-212.20197990905|-212.20197990905|-212.58331646931|188.73052335651|188.73052335651|188.73052335651|188.73052335651|188.73052335651|186.99571018346|186.99571018346|184.38857036308|181.24591653298||180.0026768308|177.893664396|177.893664396|-190.38951820706|-190.38951820706|-190.38951820706||-191.00888909644|-191.00888909644|-192.68949448996|-192.68949448996|-193.12157833469||-193.12157833469|-193.12157833469|-194.76397209579|-196.06065920121||-197.8877935793|-197.8877935793|-200.75532430035|-202.65480182813|-210.5356011727|-213.96218801632|-218.4294968302|-221.25790582045|204.78358328449|204.78358328449|204.78358328449|204.78358328449|204.78358328449|204.78358328449|204.78358328449|204.78358328449|204.78358328449|204.78358328449||204.78358328449|204.78358328449|204.78358328449|-228.28833948931|-228.28833948931|-228.28833948931|-228.28833948931|-228.28833948931|-230.51371200174|-234.96462808814|-237.2597989635|-237.98251486667|-241.85886882022|-243.77817750723|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-255.28433377546|-255.28433377546|-255.28433377546|-255.41426846498|232.90574657256|232.90574657256|232.90574657256|232.58483373155|232.58483373155|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|221.51676564095|218.58212180644|218.58212180644|218.58212180644|218.58212180644|218.58212180644|214.04346524908|208.67329726433|-226.45221474346|-226.45221474346|-226.45221474346|-226.45221474346|-227.8777380274|-228.81638063836|-232.57986740986|-233.58763191347|-234.30876236099|-240.51710532168||-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.5926134637|-241.67207024395
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH||-76.405745880174|-76.75971878057|-78.549134233321|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.404722944578|73.404722944578|73.404722944578||73.404722944578|73.144693974743|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886||-78.57900540431|-78.925843525813|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.452149326926|-79.452149326926|-79.452149326926|-79.452149326926||-79.452149326926|-79.672661815888|-80.513511484206|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-81.699750623248|-84.600724654222|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149||-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-87.736740137702|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-90.864781714576|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698||-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-91.093435479698|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404||-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404|-92.808431247404||-94.337145067509|-95.221826581223|-95.662302216462|-95.662302216462|-98.042281054315||-98.207354249847|-98.207354249847|-99.929227500373|-100.30478462159||-100.31031104127|-100.58757179092|-102.04868494482|-103.92631813124|-106.75313246068|-108.81570203897|-110.91008290313|-111.70648224114|-113.60886756312|-114.17729435201|-114.17729435201|-114.17729435201|-114.17729435201|-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313||-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313|-115.38725963074|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|107.64931595939|-115.10144171769|-115.10144171769|-115.10144171769|-115.64149014425|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.48928313475|107.58258835719|106.14778494223|105.48253731578|104.21264065451|104.21264065451|103.35931935517|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.1469497876|102.70557122285|102.70557122285|102.70557122285|102.70557122285|102.408512381|101.42705734933|100.07812212534|98.165693267926|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217||97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|95.257549582269|93.637830427782|91.396753606417|91.122998543259|91.122998543259|89.153056802216
01219|15302|/equities/aaon|R2000GROWTH||73.345027030184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|70.560585724727|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463||-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.647120705758|-82.647120705758|-82.647120705758|-83.301797274654||-83.915889929738|-84.697790105273|-84.697790105273|-84.697790105273|-87.47871987812|-90.272469176101|-99.170800356122|-103.49191501107|-103.49191501107|-103.49191501107|-104.21668817338|-104.21668817338|-104.54242877758|95.188749511507|95.188749511507|95.188749511507|95.188749511507||95.188749511507|95.188749511507|95.188749511507|95.188749511507|95.188749511507|95.188749511507|94.651853028966|94.651853028966|94.081781007662|93.17753558889|87.913931483858|86.67020015676|86.256710575212|86.256710575212|86.256710575212|84.907458992125|83.772731484441|76.565369170538|75.522739138461|74.987765539859|73.641406206262|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875||-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-87.978503440399|-87.978503440399|-87.978503440399|-87.978503440399|-90.155835070631|-92.196134677991|-92.196134677991|-92.196134677991|-92.196134677991|-92.196134677991|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-94.890035047785|-95.367316977465|-103.62924423955|-113.93425469073|-113.93425469073|-117.61972283955|-120.50469811356|-123.63188418189|-124.20229440274|-124.20229440274||-124.20229440274|-124.20229440274|-124.20229440274|-126.23034186432|-127.98978577271|-127.98978577271|-127.98978577271|-127.98978577271|-127.98978577271|-127.98978577271|-127.98978577271|-127.98978577271|-127.98978577271|-129.78420470174|-137.94272468285|122.77743992153|122.77743992153|122.01382196549|120.77813273672||120.1969437217|120.1969437217|-129.95710210849|-129.95710210849|-129.95710210849|-129.95710210849||-129.95710210849|-129.95710210849|-129.95710210849|-129.95710210849|-130.04387569481||-130.33945629987|-130.33945629987|-132.54161594083|-134.69068683706||-135.56298450985|-136.9155354451|-139.29677437545|-139.29677437545|-141.61974852616|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991||127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|117.86946418766|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|109.02662013283|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|103.18164920631|102.42012739553|102.42012739553|101.05125205135|100.10714828938|100.10714828938|99.522313606639|99.522313606639|99.522313606639|99.522313606639|99.093122177542|98.813860057829|98.813860057829|98.782949790953|96.446517901949|93.989468421463|92.101353581221|88.863722624018|88.585804424501|87.338116603666|-95.763103131886|-95.763103131886|-95.763103131886|-95.763103131886|-95.834840593996|-95.858647463788|-96.208298071743|87.541077687251|87.541077687251||87.541077687251|87.06643774231|87.06643774231|87.06643774231|87.06643774231|86.506893817139|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109
01220|20913|/equities/badger-meter-inc|R2000GROWTH||-208.06120112969|-214.72478583508|-214.72478583508|-215.35132284356|-217.00344463239|-217.00344463239|-217.00344463239|-226.42492671421|-242.48185131739|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125||237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125||237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|232.83562045754|231.18680525556|230.68644153558|230.52780598724|230.52780598724||227.31016877588|227.31016877588|227.31016877588|227.31016877588|224.52761211435|224.52761211435|223.13107087926|223.13107087926|221.14063366603|216.91959665827|211.99788219191|210.08209325713|209.19375583558|209.19375583558|209.19375583558|206.54694675768|200.28716452216|195.13268134433|193.99936259939|192.76202269344|189.92227629322|186.97437115238|186.97437115238|179.04792171635|174.69602199305||165.51205355049|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-195.05747634279|-204.65053252498|-206.01994816777|-206.01994816777|-206.01994816777|-207.38411921392|-208.83811802715|-208.83811802715|-208.83811802715|-208.83811802715|-208.83811802715|-212.74857587996|-212.74857587996|-212.74857587996|-212.74857587996|-212.74857587996|-212.74857587996|-221.06091340585|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.95058980592|204.88734763386||204.88734763386|204.88734763386|204.88734763386|204.88734763386|204.88734763386|204.88734763386|204.88734763386|204.88734763386|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148||-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-221.10130389148|-226.41089802775||-228.40154203875|-228.67061291253|-229.33312673376|-229.33312673376|-231.07958464939||-231.8150941566|-232.51955431869|-235.6142974172|-235.6142974172||-235.6142974172|-235.6142974172|-237.85949360375|-239.57221514919|-244.08968424508|220.06263770029|220.06263770029|220.06263770029|220.06263770029|220.06263770029|215.41479279117|212.35178138499|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668||-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-228.82300527989|213.41173650627|213.41173650627|213.41173650627|213.41173650627|212.24268279478|209.38484208237|208.00260604367|206.44734089623|-215.71692753806|-215.71692753806|-215.71692753806|-216.9576867529|-217.76869246943|-217.76869246943|-218.52123524599|-218.52123524599|-218.52123524599|-218.81359732872|-219.60899547212|-219.78708579109|-219.78708579109|-219.78708579109|214.39672445932|214.39672445932|214.39672445932|214.39672445932|214.39672445932|214.39672445932|212.52330414099|210.52977939494|209.16142734828|206.00992249716|204.50130260508|203.65024803597|203.65024803597|203.65024803597|203.65024803597|203.65024803597|203.65024803597|202.87222468542|201.22583586109|201.22583586109|199.21120247722|199.059942721|193.82271162522|190.88134221515|-204.38823390259|-204.38823390259|-204.38823390259|-204.38823390259|-204.50776073948|-206.7602964244|-207.74996209043|-207.74996209043||-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH||-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.838563917251|-15.947430696717|-15.947430696717|-15.980528079394|-16.018342348076|-16.22426959777|-16.297643521363|-16.411370492572|-16.67123246559|-16.67123246559|-16.67123246559|-16.67123246559|-16.67123246559|15.632440032678||15.632440032678|14.958074781283|14.958074781283|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285||-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.012147047867|-16.015163159757|-16.029830833017|-16.029830833017|-16.162590128116|-16.478155619494|-16.880728463985|-17.093632446691|-17.093632446691||-17.093632446691|-17.12764754446|-17.354330382431|-17.848422352567|-18.021880780775|-18.021880780775|-18.021880780775|-18.021880780775|-18.021880780775|16.392471172924|15.772190891499|15.667432929404|15.437076093231|15.204684259135|15.114926551932|15.113807491852|14.808119142931|14.686243203924|14.680270887797|14.665262035716|14.665262035716|14.665262035716|14.665262035716|14.372512822006|-16.3371648293||-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-17.416381515492|-17.416381515492|-17.416381515492|-17.466812466503|-17.653125390875|-18.071251137906|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.386439094791|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.683158260327|16.587676531453|-17.797400237991||-17.797400237991|-17.797400237991|-17.797400237991|-17.93961159595|-17.959290789323|-18.007624945045|-18.007624945045|-18.007624945045|-18.007624945045|-18.007624945045|-18.405933538818|-18.405933538818|-18.405933538818|-18.405933538818|-18.418036162294|-18.418036162294|-18.42700645043|-18.42700645043|-18.42700645043||-18.42700645043|-18.42700645043|-18.42700645043|-18.42700645043|-18.42700645043|-18.429949213059||-18.429949213059|-18.429949213059|-18.429949213059|-18.429949213059|-18.429949213059||-18.429949213059|-18.429949213059|-18.429949213059|-18.429949213059||-18.429949213059|-18.666055600942|-18.697475183527|-18.697475183527|-19.206084079787|-19.278704982383|-19.688005930166|-20.089450524892|-20.330778199926|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035||-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.490142780642|-20.99321456099|-21.360515331168|-21.961961029789|20.150026359647|20.150026359647|20.150026359647|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.415539149994|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.471979038263|-21.471979038263|-21.762754855713|-21.781302081901|-21.781302081901|-22.189224573593|-22.391637639448|-22.604620500552|-22.604620500552|-22.604620500552|-22.604620500552|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.946829752405|-23.174255852654|-23.295130382294|-23.295130382294|-23.353339284431|-23.353339284431||-23.359028675607|-23.359028675607|-23.359028675607|-23.411393045993|-23.411393045993|-23.411393045993|-23.411393045993|-23.411393045993|-23.411393045993|-23.419601288509|-23.419601288509
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||34.549100169027|34.549100169027|34.549100169027|34.549100169027|34.549100169027|33.983465468977|33.649961140524|33.321070197303|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.664074821392|32.664074821392|32.664074821392|32.664074821392||32.664074821392|31.465640089158|30.648489021862|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722||30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|29.604449170561|-33.004504530996|-33.004504530996|-33.004504530996|-33.004504530996|-33.004504530996|-33.004504530996|-33.162624427922|-33.162624427922|-33.162624427922|-33.162624427922||-33.162624427922|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.769004577795|29.380003975938|27.725559710474|27.027288223871|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185||-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-34.030970365722|-35.398300787828|-35.620060269506|-35.620060269506|-37.03840246959|-37.624558033363|-38.137179899851|-38.137179899851|-38.137179899851|-38.137179899851|-38.749086751584|-39.413985347355|-39.728040376862|-40.199123554711|-40.199123554711|-40.469305017794|-41.253115313147|-41.545084002693|-41.545084002693|-41.837871131057|-42.275061965962|-42.275061965962|-42.275061965962|-42.481567765891|-42.481567765891|-42.481567765891|-42.481567765891|-42.481567765891|-42.481567765891|-43.176186669336|-43.519096282308|-43.749152610903|-44.101457011043||-44.400785432192|-44.627540360923|-44.842545362574|-45.429217069527|-45.80413216262|-46.151533430471|-46.896148383236|-47.077493161845|-47.077493161845|-47.077493161845|-47.077493161845|-47.077493161845|-47.077493161845|-47.077493161845|-47.479994317876|-48.079993483078|-48.329140174986|-48.329140174986|-48.329140174986||-48.329140174986|-48.329140174986|-48.329140174986|-48.329140174986|-48.329140174986|-48.528419452647||-48.528419452647|-48.528419452647|-48.528419452647|-48.528419452647|-48.77574174243||-48.860484786457|-48.860484786457|-50.004427269241|-50.246862335493||-50.431254620342|-50.915330510436|-51.748578607041|-53.017867365367|-54.276517963947|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605|49.717521470605||49.717521470605|49.717521470605|49.717521470605|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.067405009522|44.677714050719|44.677714050719|44.677714050719|44.677714050719|44.677714050719|44.677714050719|44.124678916044|44.124678916044|43.527691922447|43.527691922447|43.259380219005|41.748201659016|40.7731495643|40.7731495643|40.758131824614|40.758131824614|40.758131824614|-43.52318091814|-43.52318091814|-43.52318091814|-43.52318091814|-43.52318091814|-43.52318091814|-44.549645481555|-44.774902344299|-44.774902344299|-44.988227632921|41.291205038546|41.291205038546||41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||-47.952006285906|-48.479173388217|-49.05107777763|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.126599379547|43.592886046312|43.508557165284||43.508557165284|42.813954711644|41.946564966537|41.90812980552|41.90812980552|41.236810386396|40.842011650642|40.522790282126|40.063579348191|40.063579348191||40.063579348191|40.063579348191|40.063579348191|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-43.518393807138|-43.838479842688|-43.838479842688|-43.838479842688||-43.838479842688|40.602383495096|40.602383495096|40.602383495096|40.602383495096|40.602383495096|40.602383495096|40.057095925812|39.560297030878|38.84692957078|37.329854352326|36.816038934226|35.868123416365|35.480057962957|35.480057962957|34.91839627008|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428||-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.084606577108|-41.734007757184|-42.23865428448|-42.23865428448|-42.23865428448|-42.999892081158|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-44.268970269625|-44.268970269625|-44.268970269625|-44.268970269625|-44.268970269625|-44.268970269625|-44.268970269625|-45.260242567465|-45.260242567465|-45.454712454925|-45.644799605871|-45.644799605871|-45.934220834865|42.13589577984|42.13589577984|42.13589577984|42.13589577984||42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.13589577984|42.062106506815|41.978154891792|41.978154891792|41.403618028212|41.403618028212|41.257352381335|40.883724774902|40.741360759277||-43.567043000716|-43.567043000716|-43.567043000716|-43.567043000716|-43.567043000716|-44.328938252681||-44.645416751018|-44.645416751018|-45.547963370339|-45.869458345855|-46.230289622904||-46.484208606747|-46.668843506738|-46.768225914688|-46.768225914688||-46.768225914688|-46.768225914688|-46.768225914688|-47.210804257626|-48.167560667721|-49.385068358015|46.240678258866|46.240678258866|46.240678258866|46.240678258866|46.240678258866|46.240678258866|46.240678258866|46.240678258866|46.240678258866|46.240678258866|46.005349287792|46.005349287792||46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|45.252702507358|45.252702507358|45.252702507358|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.450359064004|-47.633855508059|44.16934687624|44.16934687624|43.36455077076|42.908945071963|42.162160436607|41.077401841456|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.697416890266|40.697416890266|40.168137639479|40.168137639479|40.168137639479|39.597654229751|39.221837024281|-42.081335287505|-42.081335287505|-42.081335287505|-42.081335287505|-42.081335287505|-42.162039683057|-42.462821242758|-42.907578624562|-43.042295803957|-43.042295803957||-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||247.32102458721|247.32102458721|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|240.52931398382|240.52931398382|240.52931398382||240.52931398382|236.50229256937|234.68727359054|234.11465420249|234.11465420249|233.19869047595|233.19869047595|233.19869047595|232.50484356554|232.50484356554||232.50484356554|232.50484356554|232.50484356554|232.50484356554|232.50484356554|232.50484356554|232.50484356554|231.99260080823|231.0870613364|226.93689437299|226.93689437299|226.93689437299|226.93689437299|226.93689437299|226.9068364248|226.9068364248|226.9068364248||226.9068364248|226.9068364248|226.9068364248|226.9068364248|226.26883497341|225.23298339466|225.23298339466|225.23298339466|225.23298339466|220.8360985608|214.08672935114|209.52243117873|196.2706751093|196.2706751093|196.2706751093|194.92635708216|189.40483750638|186.16925758901|186.16925758901|186.16925758901|186.16925758901|185.42806100385|-206.27188699534|-206.27188699534|-206.27188699534||-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.46782921924|-206.46782921924|-215.63881608263|-217.81917467975|-217.81917467975|-217.81917467975|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|205.46313669514|205.46313669514|205.46313669514|205.46313669514|205.46313669514|205.46313669514|205.46313669514|205.46313669514|205.46313669514|205.46313669514||205.46313669514|205.46313669514|205.46313669514|205.46313669514|198.71915110677|198.71915110677|198.71915110677|198.71915110677|198.71915110677|198.71915110677|198.71915110677|198.71915110677|198.71915110677|198.71915110677|198.57211196786|197.44595557193|197.3727314311|196.79483535331|196.79483535331||-209.58052128386|-209.58052128386|-209.58052128386|-209.58052128386|-209.58052128386|-209.58052128386||-212.23952811108|-213.50373525471|-214.39766850701|-214.39766850701|-214.7875955375||-214.7875955375|-214.7875955375|-216.31992807423|-216.31992807423||-216.31992807423|-216.31992807423|-218.00047821508|-219.16552633164|-224.38275966509|210.03228767333|210.03228767333|210.03228767333|210.03228767333|210.03228767333|206.39431630753|206.39431630753|206.29068169009|206.29068169009|206.29068169009|206.29068169009|206.29068169009|206.29068169009||206.29068169009|206.29068169009|206.29068169009|200.13211933122|199.87526432382|199.87526432382|199.87526432382|199.87526432382|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|-204.96891668127|-204.96891668127|-204.96891668127|-206.35129756713|-206.48154218433|-206.48154218433|-208.20711778414|-208.20711778414|-209.41545973603|199.71049066985|199.71049066985|199.71049066985|199.71049066985|199.71049066985|199.71049066985|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.78147226116|194.66036499603|194.66036499603|194.32230585131|194.32230585131|192.88034458197|190.16066085008|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553||-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.364087476148|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031||-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|22.487517737744|22.487517737744|22.487517737744|22.487517737744|22.487517737744|22.487517737744||22.487517737744|22.487517737744|22.12251981033|22.081332665165|21.798306136317|21.798306136317|21.790341329781|21.20176829255|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178||20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.934730137127|-23.175232604454|-23.175232604454|-23.175232604454|-23.175232604454|-23.409114877027|-23.409114877027|-23.414375542343|-23.414375542343|-23.414375542343|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763||-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.469357524661|-24.751786481835|23.475283718944|23.475283718944|23.475283718944|23.475283718944|23.475283718944|23.475283718944|23.475283718944|22.841425366799|22.560031638224|22.560031638224|22.317813380646|21.962014816522|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.877525445918|-24.945622962302|-24.945622962302|-24.945622962302|-24.945622962302|-24.945622962302|-24.945622962302|-24.945622962302|-24.945622962302|-24.945622962302|-24.945622962302||-24.945622962302|-24.945622962302|-24.953648954743|-24.953648954743|-24.953648954743|-24.953648954743|-25.464054750198|-25.58347365525|-25.58347365525|-25.58347365525|-25.894693344463|-26.460770043652|24.769700211429|24.769700211429|24.769700211429|24.769700211429|24.769700211429|24.769700211429|24.769700211429||24.769700211429|24.645221571286|24.448580269636|23.757867288392|23.493741194188|-24.897801919256||-24.897801919256|-24.897801919256|-24.897801919256|-24.897801919256|-24.897801919256||-24.897801919256|-24.897801919256|-24.897801919256|-24.897801919256||-24.897801919256|-24.897801919256|-25.170058298414|-25.637841489917|-26.112046642442|-26.18588492091|-26.97820490395|-27.416338905085|-27.75389170776|-27.75389170776|-27.75389170776|-27.992656868146|-28.092952694547|-28.703281153188|-28.922534347625|26.579792148434|26.579792148434|26.579792148434||26.579792148434|26.579792148434|26.579792148434|26.579792148434|26.200046149187|25.611162176057|25.355814946293|25.355814946293|25.355814946293|25.355814946293|25.355814946293|25.355814946293|25.292037659882|25.053596627564|25.053596627564|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.461140583316|23.43487935415|-26.132234295944|-26.132234295944|-26.132234295944|-26.132234295944|-26.146926147783|24.435217372886|24.435217372886|24.435217372886|24.076627003695|24.076627003695|23.40625321815|-24.968233315483|-24.968233315483|-24.968233315483|-24.968233315483|-24.968233315483|-24.997203950899|-25.330227247892|-25.721641081371|-26.032101226955|-26.045959920906|-26.045959920906||-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||-135.5369412013|-142.5643764677|130.82707763355|130.63967805806|130.63967805806|130.63967805806|130.63967805806|130.63967805806|130.63967805806|130.63967805806|129.92548270692|129.60386292658|128.74175047239|128.74175047239|128.23277467446|127.93101471288|127.93101471288|127.93101471288|127.93101471288|127.93101471288||127.93101471288|125.24391479871|125.08998370068|125.08998370068|125.08998370068|124.87439171359|123.66379607039|123.03476527352|120.70460085392|120.70460085392||118.02510955069|117.36901524037|116.78612531523|116.16593766513|116.16593766513|116.16593766513|115.43632152679|114.27146983812|112.82913203449|112.02458906406|111.9284306658|109.5357654506|108.96488061813|106.85667531653|106.8272961075|106.8272961075|106.8272961075||106.52101712851|106.52101712851|106.52101712851|106.27168576616|105.70979894701|105.70979894701|105.18305433131|104.83453027779|103.98558979095|101.1620451616|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|97.839798061191|97.839798061191|95.064498150943|-106.37789205859|-106.37789205859|-106.37789205859||-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.3601893468|99.495325140911|99.495325140911|98.572301287074|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|96.953601728005|94.372610182809|-101.00987742207|-104.24847415047|-104.54108262677|-104.91856018873|-104.91856018873||-105.65377389467|-105.65377389467|-106.21303390437|-110.46790551006|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127||-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-110.53442136127|-112.77047031542||-114.62885526176|-116.39872925542|-116.80513537812|-116.80513537812|-116.80513537812||-116.80513537812|-116.80513537812|-117.4601194417|-117.4601194417||-117.4601194417|-117.4601194417|-118.03566636372|-118.16407404264|-120.31897365076|-120.43925109259|-120.43925109259|-120.43925109259|-120.43925109259|-121.58873686809|-121.58873686809|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657||-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|114.33273575694|114.33273575694|114.33273575694|114.33273575694|114.33273575694|114.33273575694|114.33273575694|113.61118944917|112.6993236413|110.79702672588|106.42170026156|104.61370677642|104.61370677642|104.61370677642|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.73065777562|100.39916675115|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.657639720484|98.801820572266|96.913687608914|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-105.09212797955|-105.29902817227|-105.83800356449|-105.83800356449|-106.92432661021||-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021
01228|945652|/equities/masonite-international-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853||-1.5251804360907|-1.5251804360907|-1.5251804360907|-1.5251804360907|-1.5782559855294|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815||1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2192120660107|1.2192120660107|1.2192120660107|1.1361068009315|-1.4467329815175|-1.4467329815175|-1.4467329815175|-1.4515404068592|-1.4515404068592|-1.4515404068592||-1.4622671563496|-1.4795356745047|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5674531530405|-1.5674531530405|-1.5674531530405|-1.5674531530405|-1.5674531530405|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059||-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6208152858729|-1.6981280278624|-1.7512533876036|-1.8780593312156|-2.0006715430564|-2.1885016840637|-2.244446275625|-2.2867855655231|-2.2867855655231|-2.3087106605874|-2.3087106605874|-2.3087106605874|-2.3087106605874|-2.3113451887619|-2.3203835475722|-2.3732916500135|-2.3732916500135|-2.3732916500135|-2.3732916500135|-2.3732916500135|-2.3866240410853|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.796205514361|1.7347671253698||1.7288635818182|1.5418427087663|-2.4075542780506|-2.4075542780506|-2.4075542780506|-2.4075542780506|-2.4075542780506|-2.4075542780506|-2.4075542780506|-2.5234381592657|-2.5571534806254|-2.6746150115864|-2.9435110268478|-3.0324845496453|-3.0324845496453|-3.0324845496453|-3.0324845496453|-3.1133162913099|-3.1203514268415||-3.1384459524703|-3.3347955553718|-3.3347955553718|-3.3347955553718|-3.3956894972796|-3.6541844948421||-3.6541844948421|-3.6877441401907|-3.6877441401907|-3.6877441401907|-3.6877441401907||-3.6877441401907|-3.7063824860727|-3.7478309806101|-3.7478309806101||-3.7478309806101|-3.7478309806101|-3.7478309806101|-3.7478309806101|-3.8825899556734|-3.977322136413|-3.9939779929307|-3.9939779929307|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851||-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.4249547601837|3.0610822107379|3.0610822107379|3.0610822107379|3.0185829050237|3.0185829050237|2.9078184153923|2.9078184153923|2.871742754765|2.655661357268|2.655661357268|-3.4117265334887|-3.4117265334887|-3.4117265334887|-3.4933072318813|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.6281559494268|-3.6549510720848|-3.68544574617|-3.7114762406125|-3.7114762406125|-3.8216402376774|-3.9401559128897|-4.0718397845313|-4.1251108780669|-4.1251108780669|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796||-3.8749754136796|-3.8749754136796|-3.8749754136796|-4.0005283296103|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||52.305394079877|52.305394079877|52.305394079877|52.305394079877|51.915043799186|51.915043799186|51.915043799186|51.915043799186|50.048936172883|-53.918615481661|-53.918615481661|-53.918615481661|-53.918615481661|-53.918615481661|50.134679633422|50.134679633422|50.134679633422|50.134679633422|50.134679633422|50.134679633422||50.046311305677|49.335819992229|49.335819992229|49.335819992229|47.694523264749|46.947801830353|46.69561412818|45.946793323168|45.252765416735|45.252765416735||45.252765416735|45.252765416735|45.252765416735|45.252765416735|45.252765416735|45.241356054538|45.204898700294|45.204898700294|44.859120326105|44.592247733441|44.592247733441|44.287498431037|44.258949680126|44.258949680126|44.258949680126|44.258949680126|44.078780725043||43.564715253032|43.564715253032|43.173071184332|42.872858354973|41.936817642994|41.936817642994|41.37884955599|41.365966957964|40.708850827655|40.251499987136|39.122222953914|38.534136089879|37.873763068073|37.61829152857|37.61829152857|37.227527891648|36.631241148326|35.321378409436|35.038754449476|34.050977903593|33.565998931713|32.096020058335|31.902799318832|31.505343647579|-35.770160518653||-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-37.339623595351|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.642588697323|31.133430360035|30.471034657377|30.141427609013|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-36.360614156609|-37.662347952398|-38.233721803595|-39.223580332784|-40.11732083901|-40.11732083901|-41.504243443897|37.378343050338|37.378343050338|37.378343050338|37.378343050338|37.378343050338|37.378343050338|37.378343050338||37.378343050338|37.378343050338|37.378343050338|37.378343050338|37.378343050338|37.378343050338|37.378343050338|36.909824416215|35.503442637907|35.503442637907|35.503442637907|35.503442637907|35.385971833155|35.385971833155|35.385971833155|35.385971833155|34.987192366836|34.941878237457|34.420421721903||34.106856375235|33.683173529856|33.633804498505|32.898231205789|32.898231205789|32.898231205789||32.898231205789|32.528590610125|32.510101559535|32.077580674282|32.077580674282||32.077580674282|32.077580674282|32.077580674282|32.077580674282||32.077580674282|32.077580674282|32.077580674282|32.077580674282|32.077580674282|32.077580674282|32.077580674282|32.077580674282|32.077580674282|31.307868992611|30.96679691399|30.853665713082|29.865849253913|29.865849253913|29.865849253913|29.117609815884|28.807243940444|28.807243940444||28.807243940444|28.807243940444|28.807243940444|-33.652040764679|-33.652040764679|-33.652040764679|-33.652040764679|-33.652040764679|-34.335601061571|-35.007890615185|-36.203822252176|-37.643135835751|-38.254598195933|-38.465662381807|-38.887402426047|-39.395677200619|-39.395677200619|-39.395677200619|-39.873488410098|-39.873488410098|-40.415655645153|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.663904953777|35.66822857413|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.609372727835|35.609372727835|35.547635202897|35.077930164881|34.377144390287|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-38.209559467402|-39.285896331035|-40.164657182118|-40.164657182118|-40.312874101675||-40.312874101675|-40.312874101675|-40.312874101675|-40.44562271733|-40.44562271733|-40.44562271733|-40.44562271733|-41.120461012343|-41.120461012343|-41.219693462323|-41.219693462323
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|168.78996139575|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985||167.62221904985|167.62221904985|162.24449897391|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093||-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093||-174.5784348093|-174.5784348093|-178.48270422469|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-180.35339251246|-182.75599130752|-183.20943105621|-185.22096716478|-186.30613461152|176.41676236723|176.41676236723|176.41676236723|176.41676236723|176.41278989154|175.38726210416|173.28862523834||168.91720372255|168.91720372255|168.91720372255|168.91720372255|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.36807208617|-188.35373531839|-188.35373531839|-188.90054487146|-189.57104103891|-189.57104103891|-189.57104103891|-189.57104103891|-189.57104103891|-191.00281940928|-193.87828197475|-193.87828197475|-193.87828197475|-193.87828197475|-195.14375538291|-199.83877468785|182.7428542788|182.7428542788|182.7428542788|182.7428542788|182.7428542788|182.7428542788|182.7428542788|182.7428542788|182.7428542788|182.7428542788|182.7428542788|179.99040388346|179.69044679271|177.43271248723|177.05880574887|177.05880574887||177.05880574887|177.05880574887|174.27061705794|173.66384142669|173.66384142669|172.66093803812|172.46910409319|168.42121981898|163.97808375146|-177.9026378668|-179.52343708019|-180.39852634159|-180.39852634159|-180.39852634159|-180.39852634159|-180.39852634159|-180.39852634159|-180.39852634159|-180.39852634159||-180.39852634159|-180.39852634159|-180.39852634159|-180.39852634159|-180.39852634159|-181.07418413182||-181.07418413182|-181.40076669079|-183.9605746095|-184.49175292305|-185.21778648486||-186.78248520019|-187.66285027533|-189.65872456265|-192.16379552654||-192.16379552654|-194.24366342548|179.27055667335|179.27055667335|179.27055667335|179.27055667335|179.27055667335|179.27055667335|177.15311605063|176.67778780937|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108||-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-193.06623803412|-196.13692687657|-198.50269978473|-202.24522371236|185.14849335061|185.14849335061|185.14849335061|185.14849335061|185.14849335061|185.14849335061|174.15860426543|172.64788357501|172.64788357501|172.64788357501|172.64788357501|-183.87675969904|-183.87675969904|-183.87675969904|-183.87675969904|-183.87675969904|-183.87675969904|-183.97222770922|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398||-185.08937956398|-185.59281599454|-185.59281599454|-186.92479856734|-191.26227143875|-191.66085172882|-196.71928030905|187.84913458365|186.26545336827|186.26545336827|185.94328057086
01232|41272|/equities/shutterstock|R2000GROWTH||18.386706032585|18.386706032585|18.386706032585|18.386706032585|17.883470715579|17.883470715579|17.883470715579|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.689783401269|17.689783401269|17.689783401269||17.689783401269|17.545493358792|17.362770763173|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724||17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251||16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.355624119893|16.355624119893|15.95299457671|15.367771298375|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916||-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-19.592159963276|-20.44940492864|-20.44940492864|-20.44940492864|-20.44940492864|-20.752116015173|-21.505518492303|-21.811520426628|-21.984530381653|-21.984530381653|-22.022002435315|-22.022002435315|-22.022002435315|-22.336113850925|-22.446793256704|-22.739215412078|-23.275096533172|-23.275096533172|-23.275096533172|-23.275096533172|-23.839551631469|-24.303112868754|-24.483443344398|-25.228975283618|-25.887083781555|-26.414180928684|-27.004012194184|-27.75806945221|-28.913133021377|-29.964035957149|-30.771151190655|-31.034056590284|-31.744508132102||-33.057785732616|-33.173652259364|-33.494612366904|-33.647875744962|-33.647875744962|-33.647875744962|-33.647875744962|-33.647875744962|-33.647875744962|-33.647875744962|-33.647875744962|-33.737747542239|-33.737747542239|-34.354287261552|-34.354287261552|-34.868097537962|-35.299735348714|-35.299735348714|-35.299735348714||-35.299735348714|-35.299735348714|-35.299735348714|-35.299735348714|-35.863038903357|30.556721946175||30.556721946175|30.556721946175|-33.561606374635|-33.561606374635|-33.561606374635||29.952593107263|29.952593107263|29.952593107263|29.952593107263||29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.952593107263|29.322879229695|28.868761392336|-32.572638753617||-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-33.468432907224|-34.312480824921|31.192757480547|31.192757480547|31.192757480547|31.192757480547|31.192757480547|31.192757480547|30.835310690056|29.137585072028|29.137585072028|29.137585072028|29.137585072028|29.137585072028|29.137585072028|-32.516480194352|-32.516480194352|-32.516480194352|-32.777691295144|-32.777691295144|-33.282712011864|-34.050235674701|-34.129151368497|-34.202193066365|-34.202193066365|-34.208825531808|-34.539607790771|-34.539607790771|-34.625307696465|-34.633031360975|-35.170462285691|-35.170462285691|-35.170462285691|-36.12162490599|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.868476331314|-36.868476331314|-36.922474159224|-37.6433046807|-38.061172325208|-38.201907784572|-38.201907784572|-38.201907784572|-38.201907784572||-38.201907784572|-38.201907784572|-38.201907784572|-38.589394435111|-38.589394435111|-38.589394435111|-38.589394435111|-39.73488220553|-40.277924053982|-41.199917573747|-41.827785007662
01233|39328|/equities/commvault-system|R2000GROWTH||173.19692733075|173.19692733075|173.19692733075|165.96334295566|-178.12739912343|-178.7757081596|-179.10218319274|-180.27465104369|-181.61655563015|-184.90700089819|-185.46107903144|-185.46107903144|-185.46107903144|-185.46107903144|-185.46107903144|-185.46107903144|-185.96370146695|-187.5153532274|-187.5153532274|-187.5153532274||-187.5153532274|-187.5153532274|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-193.60953455969||173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|171.02365301788|168.12627197571|167.66213283209|167.66213283209|167.58264308139|161.86951950043|161.48897335816|161.48897335816|160.86907608908||160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|158.13450148814|155.37053493121|152.32448600961|152.32448600961|151.38377999413|149.75707622943|149.75707622943|147.24452205695|145.17188082983|145.17188082983|145.17188082983|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899||-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.63091687629|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-177.89515246664|-183.56294270924|-184.76289242201|-184.76289242201|-188.44745405727|166.94252330857|166.94252330857|166.94252330857|166.94252330857|166.94252330857|166.94252330857|166.94252330857|166.94252330857|166.50671314749||164.29072321292|160.18658593889|157.14604626756|157.14604626756|157.14604626756|153.72838148653|149.76931184728|144.59200746703|139.07612273084|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948||-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948||-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948|-165.12897435948||-165.12897435948|-165.12897435948|-168.65607645032|-171.15958194729||-172.00839254587|-172.77932508488|-174.68980490388|-175.78839118416|-177.47877086462|160.58787128946|160.58787128946|160.58787128946|160.58787128946|160.58787128946|160.456055681|160.456055681|160.456055681|160.456055681|160.456055681|160.456055681|160.456055681|160.456055681||160.456055681|160.456055681|160.456055681|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|156.69936204998|156.69936204998|154.82595556145|153.77985761304|151.97148723226|143.62927712569|143.62927712569|143.62927712569|143.62927712569|143.62927712569|137.2962698315|-146.85218673566|-146.85218673566|-146.85218673566|-147.83537224508|-151.99258432098|-153.88740041198|-157.61461763847|-160.78567558382|-162.17814441361|-166.88115899472|153.05204712121|150.98732266126|148.47638071575|147.94096860398|146.05164198863|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-159.13322698366|142.79840559536|142.79840559536|142.79840559536||142.79840559536|141.20934311078|140.72919212117|140.72919212117|140.72919212117|137.99635119719|137.46067338832|136.82915404853|136.82915404853|135.72517886225|135.04097855422
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||30.963905683404|30.963905683404|30.963905683404|30.963905683404|30.963905683404|30.282845374544|30.282845374544|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.915679202341|29.877421840322|29.801138803065|29.801138803065|29.801138803065||29.801138803065|28.991043961379|28.153715994991|27.959128489138|27.89736484382|27.354529033438|27.354529033438|27.354529033438|27.121482717986|27.121482717986||27.121482717986|27.121482717986|27.121482717986|27.121482717986|27.121482717986|27.121482717986|26.862480229796|26.358866341314|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395||25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.68253595746|23.761690335176|23.761690335176|23.761690335176|23.761690335176|23.761690335176|23.404100741171|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172||-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-28.69715066427|-29.353857599585|-29.353857599585|-29.376508592333|-30.141675815279|-30.222885495195|-30.222885495195|-30.222885495195|-30.222885495195|-30.222885495195|-30.305587828612|-30.305587828612|-30.780640150892|-30.780640150892|-30.780640150892|-30.780640150892|-30.829370188845|-30.829370188845|-31.130411121727|-31.929345207613|-32.64982867815|-33.009532034153|-33.60753627591|-34.547262677139|-34.785292846832|-34.817824185858|-35.133693497457|-35.558270022911|-35.563632485648|-36.239592125438|-36.579548679482|-37.117598465958|-37.688365013378||-38.493137892108|-38.493137892108|-38.727365427499|-38.727365427499|-38.727365427499|-38.727365427499|-38.727365427499|-38.727365427499|-38.727365427499|-38.727365427499|-39.874647647369|-39.874647647369|-40.070702271661|-40.070702271661|-40.070702271661|-40.070702271661|-41.413859561014|-41.413859561014|-41.413859561014||-41.413859561014|-41.413859561014|-41.413859561014|-41.413859561014|-41.413859561014|-41.544845372359||-42.657593967626|-42.657593967626|-42.657593967626|-42.657593967626|-43.779550395751||-43.830739970001|-43.830739970001|-43.989711755947|-44.12690119659||-44.164261298845|-44.164261298845|-44.460848761345|-45.435941644007|-46.663269832724|-48.072798652774|-48.423664432241|-48.521850962852|44.341339603963|44.341339603963|44.341339603963|44.341339603963|44.341339603963|44.341339603963|44.341339603963|44.341339603963|44.341339603963|44.341339603963||44.341339603963|44.341339603963|44.341339603963|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.188733474942|42.709711792623|42.709711792623|42.709711792623|42.709711792623|-44.844581400418|-44.844581400418|-44.844581400418|-44.844581400418|-45.19193329814|-45.19193329814|-45.789092646737|-46.307323043765|-48.987581007151|45.750203202321|45.750203202321|45.750203202321|45.750203202321|45.739114838788|45.604570262905|45.096188723242|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.794194466023|44.069125341209|43.461529809934|41.556141410384|40.405158928272|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251||-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251
01235|15927|/equities/dorman-products|R2000GROWTH||-125.8174476971|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968||119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968||119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469||118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.0424738838|118.0424738838|118.0424738838|116.29219171225|111.32854760156|110.42277155965|110.42277155965|105.26699840856|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134||-125.86313884151|-126.11140089446|-127.48711173196|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-129.09558536824|-129.13964610772|-129.13964610772|-129.13964610772|-132.57433060228|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501||122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.56206142035|122.56206142035|122.56206142035|121.55717480543|-131.62596701537|-131.62596701537|-131.62596701537||-131.62596701537|-131.62596701537|-131.62596701537|-131.62596701537|-131.62596701537|-133.0105154134||-134.26502122892|-135.0616884233|-138.1502671891|-138.1502671891|-138.64807528187||-139.59508703736|-140.21756823195|-140.21756823195|-140.21756823195||-140.21756823195|-140.21756823195|-140.21756823195|-140.21756823195|-142.7278578296|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622|130.52370385622||130.52370385622|130.52370385622|130.52370385622|128.35167280276|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|124.50691968895|122.13269193412|116.71855161191|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.00139660461|110.00139660461|109.71044163817|-116.46829913812|-116.46829913812|-116.46829913812|-116.46829913812|-116.46829913812|-116.6031108825|-117.81873641395|-117.81873641395|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|108.10610082994|106.32622187281|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133||104.63687478133|104.04517051916|104.04517051916|104.04517051916|104.04517051916|102.16268997436|100.55882009142|99.299247885997|98.236388048921|96.721216125|96.721216125
01236|16769|/equities/nuvasive|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01237|16116|/equities/amicus-therapeutics|R2000GROWTH||5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7254743700502|5.7254743700502|5.7254743700502|5.7254743700502|5.7254743700502|5.7254743700502|-6.2532280005331|-6.2532280005331||-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.3236480805751|-6.3236480805751|-6.3346089625222||-6.4556767437041|-6.5657518940038|-6.6863909912183|-6.7514087447505|-6.7514087447505|-6.7611306762236|-6.7611306762236|-6.7611306762236|-6.7611306762236|-6.7611306762236|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245||-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.9882037254499|-7.1499155199447|-7.1715954432488|-7.1715954432488|-7.1715954432488|-7.2076061179903|-7.4873400187787|-7.7175999456309|-7.8134445673518|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906||-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.9203263744341|-8.1620292646605|-8.2761436549512|-8.5826596250895|-8.7312886174921|-8.7539315948226|-8.9243680116576|-8.9759647445593|-9.2630158085198|-9.3236849196057|-9.3626493223619|-9.4446106230894|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.8445006503002|-10.056667501544|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962||-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962||-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962|-10.071920257962||-10.228244364434|-10.247647247409|-10.247647247409|-10.28349766212|-10.328484310992||-10.328484310992|-10.411371352813|-10.6393017532|-10.658609159242||-10.658609159242|-10.658609159242|-10.658609159242|-10.658609159242|-10.658609159242|-10.658609159242|-10.658609159242|-10.658609159242|-10.703094118254|-10.703094118254|-10.703094118254|-10.703094118254|-10.703094118254|-10.705937987584|-10.759754238209|-10.759754238209|-10.759754238209|-10.759754238209||-10.759754238209|-10.759754238209|-10.759754238209|-10.759754238209|-10.759754238209|-10.80914069998|-10.80914069998|-11.216823014813|-11.287859026147|-11.64151023886|-11.908344364402|-12.094549444249|-12.392555001633|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.722796403698|10.663729256316|10.29858818973|-10.987279937513|-10.987279937513|-10.987279937513|-10.987279937513|-10.987279937513|-10.987279937513|-11.111422271472|-11.345469442718|-11.455604183959|-11.455604183959|-11.543726457807|-11.639696136286|-11.711051745734|-11.812556950607|-11.828952224561|-12.002149483635|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507||10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.67806837953|10.452298672076|10.327057107553
01238|1131264|/equities/kontoor-brands|R2000GROWTH||-61.36222866241|-62.452687880108|-65.604220757561|-67.292466041862|-68.844963574209|-69.284403403378|-69.810449821436|-69.810449821436|-69.810449821436|-70.507721404989|-71.299134233218|-71.660146901587|-72.279525542237|-73.269850174561|66.21272859757|66.21272859757|66.21272859757|66.21272859757|66.21272859757|66.21272859757||66.21272859757|64.678586008205|62.703707591311|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114||-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-71.209403862491|-73.596003070954|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025||66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.090146063664|66.090146063664|65.693739360018|65.433599729718|61.058999241923|60.578609031146|58.468731714294|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051||-65.441684165051|-65.906870751967|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.898172967563|-70.279638309092|-72.138208410045|-72.820787029025|-74.418374146087|-76.705793050774|-78.742484255905|-80.521369055769|-84.340966838225|-89.904958982847|80.423798075235|80.423798075235|80.423798075235|-89.286646123986|-89.286646123986||-89.286646123986|-89.286646123986|-89.286646123986|-91.907105176824|-94.022894030564|-95.339883731199|-96.604052449196|-96.604052449196|-96.604052449196|-96.604052449196|87.809038113996|87.809038113996|86.600594784865|86.275386468183|84.272098161126|83.689552732469|-90.610698667442|-90.610698667442|-90.610698667442||-90.610698667442|-90.610698667442|-90.610698667442|-90.610698667442|-90.610698667442|-91.266310933973||-91.266310933973|-91.266310933973|-91.266310933973|-91.266310933973|-91.266310933973||-91.266310933973|-91.266310933973|-91.812572536364|-92.718688604451||-92.778823875957|-93.504540003286|-93.504540003286|-93.504540003286|-94.388373627647|87.009441687626|87.009441687626|87.009441687626|87.009441687626|87.009441687626|87.009441687626|87.009441687626|87.009441687626|87.009441687626|87.009441687626|87.009441687626|85.736639239348|85.736639239348||85.736639239348|85.736639239348|85.736639239348|83.872286353736|83.872286353736|83.872286353736|83.872286353736|83.872286353736|83.28660305134|83.28660305134|83.28660305134|83.28660305134|83.28660305134|81.231222238712|79.802457766871|79.802457766871|79.802457766871|79.802457766871|79.802457766871|79.802457766871|-82.013098870007|-82.578166072333|-82.877214522634|-82.877214522634|-82.877214522634|-83.292460224666|-85.271624218135|78.448365533905|78.448365533905|78.266517785476|77.837797115562|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|75.763014223488|73.619178774525|73.161272122743|73.161272122743|72.957618098056|72.957618098056|72.827357562158|72.232060414523|70.804790264998|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054||69.516531476054|68.776122462158|68.776122462158|68.776122462158|68.61424953342|67.276939517927|66.84424738466|66.84424738466|66.194813134485|66.194813134485|65.201733035305
01239|41209|/equities/evertec-inc|R2000GROWTH||33.295679860566|33.295679860566|-35.2942015272|-35.349716886505|-35.452713288182|-35.452713288182|-35.490791626897|-35.817267863979|-35.936992648008|-35.936992648008|-35.936992648008|-35.936992648008|-35.936992648008|-36.408341092934|-36.583313910023|-36.87760285962|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711||-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.957448768965||-38.002092786059|-38.002092786059|-38.002092786059|-38.002092786059|35.938920590923|35.938920590923|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043||35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.276382274043|35.060313987082|34.357015609019|34.062795214381|33.896994860664|33.655776806187|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626||-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.515829749213|-36.990366506694|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|34.860243422196|34.08993128318|32.300932183936|32.300932183936|32.300932183936|32.300932183936|32.300932183936|32.300932183936|32.282701773859||-34.042134677458|-34.042134677458|-34.042134677458|-34.042134677458|-34.042134677458|-34.042134677458|-34.042134677458|-34.042134677458|-34.042134677458|-34.042134677458|-34.200047381286|-34.200047381286|-34.200047381286|-34.200047381286|-34.200047381286|-34.200047381286|-34.200047381286|-34.359526974135|-34.359526974135||-34.359526974135|-34.359526974135|-34.359526974135|-34.359526974135|-34.359526974135|-35.061045706463||-35.757248559069|-35.757248559069|-35.757248559069|-35.757248559069|-35.757248559069||-35.757248559069|-35.757248559069|-35.757248559069|-35.757248559069||-35.757248559069|-35.757248559069|-36.192499653577|-36.211667290527|-36.86296149448|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306|34.384053593306||34.384053593306|34.384053593306|34.384053593306|34.018973012134|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.35988317961|32.955427450544|32.634640051928|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.397734158374|-34.505260142062|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.760916243063|-34.760916243063|-35.00092140955|-35.00092140955||-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.112185974058|-35.453519736326|-35.597733488227|-35.597733488227
01240|16148|/equities/forward-air-corp|R2000GROWTH||27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.229037783551|26.410042787048|25.098935578104|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|23.639895729712|23.213218376031|22.714191936774||22.480634715074|21.545483829704|21.088871375418|21.078029571541|21.078029571541|21.078029571541|19.294026461082|19.294026461082|19.294026461082|19.294026461082||19.294026461082|19.294026461082|18.798485215987|16.537586499249|16.537586499249|16.251897683598|16.251897683598|16.192720906445|15.577967238104|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021||15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|14.872040608084|14.872040608084|14.872040608084|14.066499495097|14.066499495097|14.066499495097|13.17790034255|13.17790034255|13.17790034255|12.825661372704|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513||-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-18.645952402392|-18.866613479498|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.748364044752|-24.692070512337|-25.650634373076|-25.766816444802|-26.596462907182|-26.966624672531|-27.999659929892|-27.999659929892|-29.004016039792|-31.938961795108|-31.96884749017|-32.279831171939|-33.713700560408|29.577481901994|29.577481901994|29.577481901994||29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.577481901994|29.353904353851|29.353904353851|29.353904353851|29.353904353851|28.865431859196||28.865431859196|28.865431859196|28.865431859196|28.710477910771|27.532221632195|27.532221632195||27.532221632195|27.532221632195|27.532221632195|27.444967513826|27.062464667191||26.903206322545|26.903206322545|-32.614660266188|-32.614660266188||-32.614660266188|-32.930178963638|-34.531865477006|-35.35179474557|-36.039492741829|-36.112003688024|-36.854047965128|-37.452275381175|-37.675861687227|-38.174211813544|-38.174211813544|-38.451348121006|-39.18697235594|-39.18697235594|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307||-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|33.376914001051|32.254903343588|32.068742464284|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.519901132216|31.519901132216|31.519901132216|30.770446406062|29.424942663704|29.027147376311|28.852374911057|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792||27.910705808792|27.910705808792|27.245227447255|27.005809376751|26.266453714409|26.024948724154|25.765645718382|25.765645718382|25.765645718382|24.545717371621|22.785518687211
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||21.530626245829|21.530626245829|21.530626245829|21.530626245829|21.530626245829|21.172362164759|20.821236217578|20.29720591236|19.10522893986|18.720254623458|18.197705493553|17.862084320501|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858||17.720792398858|17.313102839178|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517||16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.297031687141|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.327181079588|15.327181079588||15.327181079588|15.327181079588|15.327181079588|15.327181079588|14.814005754859|14.814005754859|14.474845825278|14.474845825278|14.474845825278|14.299273529145|13.66249878624|13.66249878624|12.704721320767|12.286384168842|12.286384168842|11.532092959327|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916||-13.653926315916|-13.888840082633|-14.178736156127|-14.178736156127|-14.178736156127|-14.178736156127|-14.178736156127|-14.178736156127|-14.211875784423|-14.211875784423|-15.239750398558|-15.612339441562|-15.612339441562|-15.612339441562|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.868074858246|-15.868074858246|-15.868074858246|-16.28452763299|-16.452530858029|-16.690778634564|-16.690778634564|-16.845436958639|-16.845436958639|-17.022985039119|-17.541094632021|-17.876772133367|-18.1070192629|-18.1070192629|-18.1070192629|-18.471687985117|-18.650139815345|-18.650139815345|-19.584043669187|-21.351715696612||-21.469128967169|-21.621255637146|-22.184450097589|-23.319944323994|-23.482159656394|-24.061844024513|-24.318572449915|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047||21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047||21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047||21.569534595047|21.569534595047|21.569534595047|21.569534595047||21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.569534595047|21.183804308082|20.998604338945|20.998604338945||20.998604338945|20.998604338945|20.998604338945|20.475114656357|19.781239007212|19.630265101567|19.302785413057|19.302785413057|19.302785413057|19.302785413057|19.302785413057|19.302785413057|19.302785413057|18.591427397497|16.691586361734|-17.002424664124|-17.002424664124|-17.002424664124|-17.002424664124|-17.305471838431|-17.499827347808|-17.499827347808|-17.505468694342|-17.505468694342|-17.505468694342|-17.566076163863|-17.980403958973|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|15.393425514704|15.393425514704|15.393425514704|15.393425514704|14.916856291566|14.353306296438|14.063395609425|13.63321750911|13.403575031315|13.384527939728|13.266142123465|13.24626932489|13.104744173278|12.452011861498|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524||-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.42558640429|-14.42558640429|-14.461409010427|-14.461409010427
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||-33.895089650778|-34.487322092749|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333||32.782738989333|32.087488299984|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721||31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|30.927099440262|29.798720913645|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078||29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|28.650639474638|28.238208916726|27.809676332542|25.721760844091|25.721760844091|25.257500595741|25.257500595741|25.257500595741|25.257500595741|25.257500595741|23.446940127296|23.446940127296|23.446940127296|22.812734276368|22.322202954374|21.469115029531|20.452124817027|20.452124817027||20.452124817027|20.452124817027|20.452124817027|19.96069477096|19.588642344265|19.588642344265|19.588642344265|-28.556426388698|-28.556426388698|-28.556426388698|-30.933251547236|-31.887285908822|-31.887285908822|-31.934762010711|-32.945086172044|-33.959429081744|-34.962143165608|-35.543412709623|-35.543412709623|-35.543412709623|-35.747001754478|-35.747001754478|-35.747001754478|-35.747001754478|-35.747001754478|-35.747001754478|-36.307032809473|-36.602292638967|-36.602292638967|-36.602292638967|-36.602292638967|-36.809769425071|-36.855022626097|-37.817803388364|-38.20589320475|-38.956825757624|-39.64884453416|-39.786505175963|-40.993617430147|-41.934363784344|-41.934363784344|-41.934363784344|-41.934363784344||-41.934363784344|-41.934363784344|-41.934363784344|-42.320737032925|-43.530244566987|-43.530244566987|-43.530244566987|-44.297184536676|-44.297184536676|-44.297184536676|-44.297184536676|-44.297184536676|-44.297184536676|-44.297184536676|-45.327149892096|41.289430271794|41.289430271794|41.289430271794|41.289430271794||41.289430271794|41.289430271794|41.289430271794|41.289430271794|41.289430271794|41.289430271794||41.289430271794|41.289430271794|41.067315379305|41.067315379305|41.067315379305||41.067315379305|41.067315379305|41.067315379305|41.067315379305||41.067315379305|41.067315379305|41.067315379305|41.067315379305|41.067315379305|39.011351364105|38.593453793279|38.593453793279|38.593453793279|38.593453793279|38.593453793279|38.593453793279|38.274534344172|38.274534344172|38.274534344172|37.655406236091|37.198300387491|-42.497076851596||-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-43.161196450911|-43.973551993593|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-45.566732069323|-47.928081951267|-47.928081951267|-47.928081951267|-47.928081951267|-47.928081951267|-47.928081951267|-48.676203473548|-48.978605835681|-50.083660823627|-50.083660823627|-50.694016278369|44.48858725806|44.48858725806|42.793105936126|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-48.582904984895|-49.32350431807|43.880783029232|43.880783029232|43.880783029232||43.880783029232|43.880783029232|43.880783029232|43.880783029232|43.880783029232|43.880783029232|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132
01243|15369|/equities/allegiant-travel|R2000GROWTH||-56.733198918205|-57.851069531237|-57.851069531237|-57.851069531237|-57.851069531237|-57.851069531237|-60.093229323633|-60.093229323633|-60.093229323633|-60.328971048204|-60.900718631577|-61.178455046459|-61.178455046459|-62.698829310518|-63.304305931877|-63.304305931877|-63.304305931877|-63.304305931877|52.888450153147|52.888450153147||52.888450153147|50.797215469982|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767||50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|49.837486239721|49.837486239721|49.837486239721|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911||49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.338853887069|44.465275927106|43.119217947368|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-53.970276320674||-55.441419668438|-56.792131286465|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-60.157983946901|-60.157983946901|-60.157983946901|-60.614424997018|-63.299639919782|-64.521820946297|-65.195010066173|-65.195010066173|-65.195010066173|-65.195010066173|-65.244389832457|-65.244389832457|-65.244389832457|-66.006544868638|-67.026716647865|-67.731352102229|-69.790389020651|-70.687919095967|-70.687919095967|-75.143242999154|-78.079133321|-78.987812573328|-80.205626336087|-85.981620832008|-87.908420611004|-89.918247276522|-92.075411114403|-93.784346988144|-96.006446655528|-97.474600012823|-97.474600012823|-97.602235764039|-97.602235764039||-97.602235764039|-98.64359619195|-99.726815457418|-102.7048056138|-102.7048056138|-102.7048056138|-102.7048056138|-104.91289716434|93.470764407919|93.470764407919|93.470764407919|93.470764407919|93.470764407919|93.470764407919|93.470764407919|93.470764407919|93.470764407919|93.470764407919|93.232516246158||91.862236187544|90.571423109773|90.571423109773|86.744586241568|86.744586241568|86.744586241568||86.744586241568|86.744586241568|84.901207460656|82.378302249513|82.378302249513||81.555331611194|78.94314893038|78.808797637189|78.808797637189||78.808797637189|78.808797637189|78.808797637189|78.808797637189|78.808797637189|78.808797637189|78.808797637189|78.808797637189|78.808797637189|74.554775864509|73.022656831368|73.022656831368|73.022656831368|73.022656831368|73.022656831368|73.022656831368|73.022656831368|73.022656831368||73.022656831368|73.022656831368|73.022656831368|66.662165983232|66.662165983232|66.662165983232|66.662165983232|66.662165983232|66.662165983232|65.544624919927|64.581807687587|62.837359225684|62.837359225684|60.969249333783|60.969249333783|58.533053069031|56.250619098782|55.992714572954|55.992714572954|55.992714572954|55.992714572954|55.992714572954|55.992714572954|55.948218502896|55.948218502896|55.948218502896|55.948218502896|55.948218502896|55.948218502896|53.592197169084|52.540774810335|51.611414684213|49.875463023624|49.833009313729|49.833009313729|49.833009313729|49.833009313729|49.833009313729|49.833009313729|47.935494437502|47.935494437502|47.935494437502|46.389992412247|44.270548803186|42.428662810696|40.907960187476|40.459954009101|39.056059026768|37.3717313873|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157||-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157
01244|1162166|/equities/nikola-corp|R2000GROWTH||-0.083624850675572|-0.084652902558655|-0.084652902558655|-0.090347669811941|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10087271211444|-0.10184606279729||-0.10184606279729|-0.10184606279729|-0.10184606279729|-0.10184606279729|-0.10184606279729|-0.10184606279729|-0.10184606279729|-0.10184606279729|-0.10184606279729|-0.10184606279729||-0.115845628947|-0.12186458471747|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789|0.088115677987789||0.088115677987789|0.088115677987789|0.086739644000107|0.084266270988708|0.083341079951595|0.083341079951595|0.081937277939142|0.081937277939142|0.081937277939142|0.079758093038333|0.078302894543884|0.078302894543884|0.076596158673954|0.076596158673954|0.075551289160598|0.073012548425182|0.067922271085432|0.064924743901416|0.061166379745058|0.055879310761617|0.049721457334276|0.041361683324305|0.041361683324305|0.035751866897312|0.028057633975442||0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|0.022176754527541|-0.21789804715994|-0.22822561094697|-0.24891178825427|-0.2554575435975|-0.27041949540473|-0.28029943903395|-0.28949937445265|-0.29472152223567|-0.31216280416625|-0.32090310745192|-0.34072012860193|-0.34102235771566|-0.37233595632679|-0.40559550176799|-0.42007833209567|-0.4591814761022|-0.51312053337795|-0.54116725656835|-0.5822469570951|-0.62827439371263|-0.67397709840442|-0.68421246665012|-0.68421246665012|-0.76940830749815|-0.8935809978032|-0.8935809978032|-0.8935809978032|-0.8935809978032||-0.8935809978032|-0.8935809978032|-0.8935809978032|-0.8935809978032|-0.8935809978032|-0.91183445941341|-1.141914697879|-1.141914697879|-1.141914697879|-1.141914697879|-1.22542744808|-1.2680567237158|-1.2680567237158|-1.3525352480698|-1.4279558197976|-1.4661120591694|-1.5349689057728|-1.6059726512623|-1.6059726512623||-1.6059726512623|-1.6059726512623|-1.6059726512623|-1.6059726512623|-1.6059726512623|-1.6059726512623||-1.6059726512623|-1.6059726512623|-1.6059726512623|-1.6059726512623|-1.6059726512623||-1.6059726512623|-1.6059726512623|-1.6562699970139|-1.6562699970139||-1.7214111019652|-1.7749012961963|-1.8290569666336|-1.8903798833401|-1.8903798833401|-1.8903798833401|-2.0009776370295|-2.2055307512557|-2.2269074256618|-2.2269074256618|-2.2269074256618|-2.2269074256618|-2.4232304620963|-2.4271363704565|-2.4271363704565|-2.4957071111338|-2.7066189895886|-2.7662432271924||-2.8113813685804|-2.8993126007616|-2.948817347589|-2.948817347589|-2.948817347589|-3.0289637105364|-3.0988485765344|-3.2920539922059|-3.6072822220393|-3.8730915130584|-4.1580619984391|-4.1580619984391|-4.1580619984391|-4.1580619984391|-4.2830394483793|-4.2830394483793|-4.493377126719|-4.8034747192875|-5.1244162795296|3.8084186113325|3.8084186113325|3.8084186113325|3.8084186113325|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.9339582887119|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|-5.2883040061184|-5.2883040061184|-5.2883040061184|-5.2883040061184|-5.5161711496984|-5.8157455968499|-5.9952731185091|-6.1489147138742|-6.3403106477688|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.5714432275589|-6.920025697052|-7.3047509090763|-7.5868953749716|-7.8999726557267||-8.1155251423002|-8.2464170102147|-8.5693519781991|-8.9565021407785|-9.2388912717702|-9.3527670632912|-9.3527670632912|-9.4886299516441|-9.5773666065801|-9.7252818971022|-9.7252818971022
01245|1142294|/equities/health-catalyst|R2000GROWTH||-4.1036866802085|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2940653794665|-4.2940653794665|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338||-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338||-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.386915787958|-4.386915787958||-4.386915787958|-4.5077064400502|-4.5916737986481|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.6706409335948||-4.6777048465177|-4.6777048465177|-4.8342351006116|-4.8342351006116|-4.8342351006116|-4.8416501732497|-4.8907636155705|-4.8907636155705|-4.8907636155705|-4.8907636155705|-5.0519040149694|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1566436141618|-5.4568264848533|-5.4681366686923|-5.4681366686923|-5.4681366686923|-5.4681366686923|-5.4681366686923|-5.4681366686923|-5.7697428161841|-5.7697428161841|-5.9524918590366|-6.1874909173978|-6.2722729561668|-6.2722729561668|-6.2878033450291||-6.3953434629997|-6.3953434629997|-6.4514927779922|-6.5074383962929|-6.5074383962929|-6.5074383962929|-6.5074383962929|-6.5074383962929|-6.5074383962929|-6.5074383962929|-6.6465538330409|-6.7539485105247|-6.8517871574528|-6.8893858013293|-6.9229842895233|-6.9229842895233|-6.9229842895233|-6.9229842895233|-6.9229842895233||-6.9229842895233|-7.1272048943532|-7.4041166033228|-7.7612406904918|-8.1423884292731|-8.1423884292731||-8.1423884292731|-8.1423884292731|-8.1423884292731|-8.1423884292731|-8.1423884292731||-8.1423884292731|-8.1423884292731|-8.19861631284|-8.19861631284||-8.19861631284|-8.4067956064569|-8.4719952581577|-8.6738835438813|-9.0387595875092|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|7.5667831340745|-8.9043955086591||-8.9043955086591|-8.9043955086591|-8.9043955086591|-8.9043955086591|-8.9043955086591|-8.9043955086591|-9.0627228947616|-9.2566144170735|-9.8395716020767|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.4495396660744|7.4495396660744|7.3194886895218|7.0188764170583|6.7468067888613|6.6547300820214|6.3838111829606|6.339165052191|6.339165052191|6.339165052191|6.339165052191|6.0601279298637||5.9031313738247|5.9031313738247|5.9031313738247|5.9031313738247|5.9031313738247|5.8834793921996|5.7321993638729|5.6463326403007|5.478714338848|5.478714338848|5.478714338848
01246|41321|/equities/ptc-therape|R2000GROWTH||45.850242747103|45.789716443789|44.891908126156|-49.478634357109|-49.478634357109|-49.946259710142|-51.288655813031|-51.288655813031|-52.003784346904|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442||46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442||46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.583076096417|45.409973569315|44.997748105175|43.540830948227|42.929535285492|42.450038053216|41.918376394579|-48.552468376844|-48.552468376844||-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-50.122739877402|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873||-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-52.115602770302|-52.384558667578|-52.462843989705|-53.796492575909|-55.931657154588|-56.326842554442|-57.432212615738|50.016102906583|50.016102906583|50.016102906583|50.016102906583|50.016102906583|50.016102906583|49.416948461383|49.416948461383|48.345497713982|48.222382027241|48.104853372146|46.789880677913|45.718478437767|45.693330862301|45.693330862301|45.693330862301|45.693330862301|45.693330862301|45.693330862301|45.693330862301|45.693330862301|45.693330862301|45.693330862301|44.984255157331|44.7329838307|44.7329838307|44.7329838307|44.7329838307|44.7329838307|44.7329838307||44.7329838307|43.770173336344|43.770173336344|43.770173336344|43.770173336344|43.770173336344|43.536253268274|43.390304043064|43.181725663354|41.468585511501|-48.518699799684|-48.518699799684|-48.518699799684|-48.518699799684|-48.518699799684|-48.518699799684|-48.518699799684|-48.518699799684|-48.518699799684||-48.518699799684|-48.518699799684|-49.324659914032|-49.324659914032|43.571556778695|43.571556778695||43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695||43.571556778695|43.571556778695|43.571556778695|43.571556778695||43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|43.571556778695|38.578522153286||38.578522153286|38.324603870608|-45.317610037665|-45.317610037665|-45.317610037665|-45.317610037665|-45.317610037665|-45.396788981602|-45.780699891557|39.871070854335|39.871070854335|39.871070854335|39.871070854335|39.436190067032|38.372434653948|37.156594636386|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.303532776628|32.806702491745|32.484670291459|32.447413800067|32.167545945932|32.167545945932|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128||-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01248|998046|/equities/r1-rcm-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25219316107|14.242707836554|14.242707836554|14.238008724236|14.225009532531|14.221677351616|14.217974928377|14.212623800463|14.212623800463|14.209581761036|14.203423875873|14.195471121541|14.186078947641|14.179532176761|14.176146964793|14.174607891247|14.167897695088|14.162664194663|14.151849079749|14.148721377741|14.145246630124|14.143051656541|14.132834841209|14.120927255901|14.118252402712|14.115559341062|14.115559341062|14.115559341062|14.110968314999|14.110968314999|14.094687103556|14.080208327291|14.069953417246|14.067725949226|14.052472914521|14.043859099088|14.031510139768|14.021678528592|14.019642283966|14.01846588915|14.01846588915|14.01846588915|14.01846588915|14.01846588915|14.012184554399|14.000205179122|13.962450076107|13.944111666154|13.924568159791|13.893408968947|13.890073197003|13.890073197003|13.884525291253|13.879472458947|13.876914038247||13.868237881734|13.839709340283|13.815232288781|13.789702269703|13.760224922134|13.753583333706|13.744537298122|13.688930502908|13.66214491634|13.628771959725|13.574747018221
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||-63.426282129206|-64.902257929817|-67.768619337098|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|59.115629084304|59.115629084304|59.115629084304|59.115629084304|59.115629084304|59.115629084304|57.724307253841|57.709234028926|56.884149743308||56.177531773502|54.489069575132|51.383747087767|-60.396660510008|-60.396660510008|-60.396660510008|-60.396660510008|-60.396660510008|-60.396660510008|-60.690734323865||-61.329149282647|54.992057849127|54.992057849127|54.992057849127|54.992057849127|54.992057849127|54.992057849127|53.837842359762|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775||53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.650181155271|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811||-57.834854893811|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-62.915383271693|-65.104607275384|-65.104607275384|-66.09289749823|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-69.589815920787|-70.537575000079|-71.414526667365|-71.734337186558|-74.710513379555|-75.91084467303|-76.647694947287|-76.647694947287|-76.647694947287|-77.069481507457|-77.554286788477|-77.971704084094|-79.39022952364|-80.640255517939|-82.679667235734||-82.679667235734|-82.679667235734|-82.679667235734|-84.678239129357|-84.678239129357|-85.770534140599|-85.770534140599|-85.770534140599|-85.770534140599|-85.770534140599|-87.839486871309|-88.596096659311|-89.28010416098|-89.290252003498|-89.290252003498|-90.218052424134|-93.333842873422|-93.333842873422|-93.333842873422||-93.333842873422|-93.333842873422|-93.333842873422|-93.333842873422|-93.333842873422|-94.048711167274||-95.77995783587|-96.083286569072|-97.705200262954|-97.705200262954|-99.721337287613||-100.23467556953|-100.23467556953|-100.75853005515|-102.03503291989||-102.54083779301|-102.54083779301|-103.06481629439|-104.10340670555|-105.89100624686|-107.83501112865|-109.19501307724|-110.03390379215|98.678847986821|98.678847986821|98.678847986821|98.678847986821|98.678847986821|98.678847986821|98.678847986821|98.678847986821|98.678847986821|98.678847986821||98.678847986821|98.394292732482|97.878382678832|93.9587612108|93.222517021405|93.222517021405|93.222517021405|93.222517021405|93.222517021405|93.222517021405|93.222517021405|91.548353415846|89.657005366709|89.657005366709|89.657005366709|89.657005366709|84.112954676219|84.112954676219|84.112954676219|84.112954676219|84.112954676219|83.459949453747|82.200498748793|81.174626734244|81.174626734244|80.242920560293|79.938800249555|79.291169283631|78.604630282458|76.394035766451|74.851150563391|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-84.329936323688|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-86.831468959523|-86.831468959523|-86.987186003474|-87.947986550626|-89.379483906756|-90.531065746954||-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603
01250|1056241|/equities/apollo-medical|R2000GROWTH||-25.995285101978|-26.396400730726|-26.396400730726|-26.396400730726|-26.396400730726|-26.396400730726|-26.396400730726|-26.686499905716|-26.993985358739|-26.993985358739|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973||-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973||-27.605265465351|-27.998628765314|-28.452123226304|-28.452123226304|-28.452123226304|-28.452123226304|-28.452123226304|-28.452123226304|-28.629584752949|-28.629584752949|-28.763851603447|-28.763851603447|-28.763851603447|-28.763851603447|-28.949279953571|-28.968890765201|-28.968890765201||-28.968890765201|-29.543100572175|-30.99455603024|-31.975842106057|-31.975842106057|-31.975842106057|-31.975842106057|-32.625935991288|-33.305760974885|-34.870846239727|28.672255778998|28.672255778998|27.758339114421|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095||27.701772086095|27.701772086095|27.701772086095|26.989745846801|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.466776738183|-33.655206391861|-33.655206391861|-34.75007459593|-39.893305766078|-39.893305766078|-39.893305766078|-40.043004535748|35.161235951126|35.161235951126|35.161235951126|35.161235951126||35.161235951126|34.88942776647|33.370064003895|33.268464952834|33.268464952834|33.268464952834|33.268464952834|33.268464952834|33.268464952834|33.268464952834|33.268464952834|33.268464952834|33.268464952834|33.268464952834|32.977736479847|32.553029198226|32.553029198226|32.333831728361|31.277592487757||29.06010248443|-34.543385839827|-34.543385839827|-34.543385839827|-34.543385839827|-34.601540724842||-35.137267077861|-35.57126804292|-35.940298991068|-36.095372448384|-36.095372448384||-36.095372448384|-36.632634862727|-37.258481697314|-37.612204344265||-37.70716940826|-38.671299902|-39.684223139063|-39.769692486939|-40.460491465658|-41.127214960622|-42.088015614137|-42.316681820138|-43.539372291812|-44.148468272166|-45.070292013968|-46.25579126023|-47.732594783027|-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502||-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502|-48.88178506175|-49.217541008959|-49.960600832844|-50.952890161833|-52.999044581873|-53.878937373142|-55.942984300169|-60.793926986624|54.194026328271|54.007805666598|-59.244369183459|-59.244369183459|-59.845083355509|-59.845083355509|-60.788744849436|-60.788744849436|-61.413264568049|-61.413264568049|-61.818021252639|-61.988696896243|56.656909607673|56.656909607673|56.656909607673|56.656909607673|56.656909607673|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|53.625394005358|52.623371065523|52.496679664614|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|50.942519983998|50.815073473973|49.96832496118|48.172028556924|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618||46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618
01251|940825|/equities/caredx-inc|R2000GROWTH||-14.779736922055|-15.313174430827|-15.763178645215|-15.763178645215|-16.146309228563|-16.372288010544|-16.631987119191|-16.883633815184|-16.883633815184|-16.883633815184|-16.883633815184|-19.650426929676|17.948008572742|17.948008572742|17.948008572742|17.948008572742|17.891948527412|17.814521173986|17.555241447348|17.555241447348||17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348||17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.450618379269|16.951642690934|16.660714028983|16.306071783336|16.108413512212|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197||-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-18.109084259722|-18.533704796603|-19.088838938398|-19.673625976424|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576||-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.267186004644|-20.855762197712|-21.250291932666|-21.638101274265|-22.073897891265|-22.073897891265|-22.073897891265|-22.239185356406|-22.239185356406|-22.239185356406|-22.239185356406|-22.239185356406|-22.239185356406|-22.361844256224|-22.361844256224|-22.629115107657|-23.031900091305|-24.011522473378|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.275582299016|20.1539799211||20.14078972048|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034||20.075970060034|20.075970060034|20.075970060034|20.075970060034|20.075970060034|-24.40389390331||-24.40389390331|-24.40389390331|-24.40389390331|-24.40389390331|-24.40389390331||-24.40389390331|-24.40389390331|-24.741797443824|-24.741797443824||-24.741797443824|-24.741797443824|-24.741797443824|-24.889219598193|-25.80274447271|21.240267359949|21.240267359949|21.240267359949|21.240267359949|21.240267359949|21.240267359949|21.240267359949|21.240267359949|21.240267359949|21.240267359949|-25.721535725569|-25.721535725569|-25.721535725569||-25.721535725569|-25.721535725569|-25.721535725569|-25.721535725569|-25.721535725569|-25.721535725569|-25.721535725569|-25.721535725569|-25.721535725569|-26.716686498854|-26.716686498854|-26.716686498854|-26.716686498854|-26.716686498854|-26.716686498854|-26.716686498854|-26.716686498854|-26.956651011809|-26.994612366738|-27.138591209151|-27.138591209151|-27.138591209151|-28.22787826933|-28.272087504218|-28.707701243675|-28.707701243675|-29.559724743406|-30.168638263853|-31.097375696138|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.820270284349|27.227745546423|27.227745546423||27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|24.058325464552
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||-35.748504821764|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154||-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.585509114814|-36.618653080287|-36.618653080287|-37.149057994753||-37.529786253936|-37.932543172843|-38.053656673439|-38.065451622018|-38.598836686886|-39.547874215219|-39.696285500412|-39.696285500412|-39.696285500412|-39.93100712215|-39.93100712215|-39.93100712215|-40.397228160557|37.353098493331|37.353098493331|37.353098493331|37.353098493331||37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.28955396625|36.471048291222|34.735765386175|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669||-36.998584581663|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-38.170090809935|-39.352356708901|35.824043805637|35.824043805637|35.824043805637|35.824043805637|35.824043805637|35.824043805637|35.438103524886|34.722893229284|34.023213588703|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-37.188593016766|-37.188593016766|-37.406768704678|-37.958634589806|-38.381258671698|-38.976954876512|-39.685505164033|-40.658060988195|-40.993834152642|-40.993834152642||-42.361026594841|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|38.082466928453|-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017||-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017||-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017||-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017||-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017|-40.866922352017|38.026953401757|38.026953401757|38.026953401757|38.026953401757|38.026953401757|37.397725942612|36.911362836626|36.055514439242|36.049646646762|36.049646646762|35.856831743743|35.648077037632|35.648077037632||35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|34.572922225376|34.572922225376|34.572922225376|34.247967715153|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.678214170988|-35.880239383441|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618||-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618
01253|945066|/equities/shake-shack-inc|R2000GROWTH||-134.01464580033|-138.58571925135|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|127.90345329087|127.90345329087|127.90345329087||127.1371699841|126.74408081187|126.03340130251|126.03340130251|123.13180518937|123.13180518937|122.66150872296|122.66150872296|119.27183665839|119.27183665839||116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|115.72234392922|115.72234392922|115.72234392922|115.72234392922|115.57194911949|114.36883388087|110.09370714343||105.92312765646|105.92312765646|105.92312765646|105.92312765646|105.92312765646|105.92312765646|104.1997260046|102.66363726192|100.99256145219|98.679513419774|90.428072467013|88.88563422645|85.767503096934|81.571731278495|80.447370843971|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616||-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-99.906653224455|-99.906653224455|-99.906653224455|-99.906653224455|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-104.45428839624|-104.45428839624|-105.6758519378|-109.85316904019|-113.04907966135|-116.46480831038|-118.52284032914|-123.92899049225|-124.82943633864|-127.2443723024|-129.93453632475|-129.93453632475|-129.93453632475|-134.0311528961|109.33983253989|-118.56937865955|-118.56937865955||-118.56937865955|-118.56937865955|-118.56937865955|-121.01492054973|-123.78802080192|-126.26113732698|-127.48792641298|-128.27844676057|-128.27844676057|-128.27844676057|-131.33499483335|-131.33499483335|-131.33499483335|-131.33499483335|-131.33499483335|-131.33499483335|-131.33499483335|-131.33499483335|-131.33499483335||-131.33499483335|-132.9494170532|-134.99546001855|-136.21551331882|-140.55558774977|-140.55558774977||-140.55558774977|-140.55558774977|-140.55558774977|-140.55558774977|-140.55558774977||-140.55558774977|-140.55558774977|-140.55558774977|-140.55558774977||-140.55558774977|-140.55558774977|-140.89128473106|-140.89128473106|-141.0591210944|127.81148506274|127.81148506274|127.81148506274|127.81148506274|127.81148506274|127.81148506274|127.81148506274|127.81148506274|124.19776975966|122.70627719516|122.70627719516|122.70627719516|121.7536024689||120.12846105622|117.24001013489|-131.035157971|-131.035157971|-131.035157971|-131.035157971|-131.32628398959|-131.67031262786|120.85307762413|120.85307762413|120.85307762413|120.85307762413|120.85307762413|120.85307762413|120.85307762413|119.9272104081|114.20514373982|114.20514373982|114.20514373982|114.20514373982|114.20514373982|103.63918050355|103.10656625503|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|98.993405841872|98.577672242108|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|96.420601537999|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-109.13776914752|97.223552251478|97.223552251478||97.223552251478|97.223552251478|97.223552251478|97.223552251478|97.223552251478|97.223552251478|97.141582044302|97.141582044302|97.141582044302|97.141582044302|97.141582044302
01254|20752|/equities/federal-signal-corp|R2000GROWTH||113.80429412993|113.80429412993|112.02144063481|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-114.60387607442|107.12538743692|107.12538743692|107.12538743692|105.29771959204|104.42025589301|103.80411385777||103.75401612655|101.08057574581|100.29842015716|99.452132558519|98.356259822508|97.465563349879|96.603046411541|96.603046411541|95.982181797666|95.982181797666||95.982181797666|95.29567242334|95.29567242334|95.29567242334|95.29567242334|95.29567242334|94.388798403185|94.078388928751|93.826542694679|92.687547930204|91.353660009661|89.059643674401|89.059643674401|89.059643674401|89.059643674401|89.059643674401|89.059643674401||89.059643674401|89.059643674401|89.059643674401|89.059643674401|88.25338376949|87.593319934714|86.987708013868|86.987708013868|86.66683675803|85.277264298744|81.758073477554|81.656470462799|79.574687928094|77.64298372151|77.480482418024|76.437425753235|73.607435593737|70.827582025674|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307||-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-81.272589845992|-81.272589845992|-81.272589845992|-81.272589845992|-82.797807785312|-82.797807785312|-82.797807785312|-82.797807785312|-82.797807785312|-82.797807785312|-84.565343746918|-85.267001632972|-85.267001632972|-85.267001632972|-85.267001632972|-86.119722476848|-88.688857307311|-89.313715883565|-89.313715883565|-89.313715883565|-89.689129878494|-90.630331500338|-90.630331500338|-91.868573698937|-91.868573698937|-93.273967673976|-95.210524588381|-98.680026828751|-100.78252602893|92.191089798942|92.191089798942|92.191089798942|92.191089798942||92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|92.191089798942|91.10167628078|90.71584755346||-98.037808139361|-98.037808139361|-98.037808139361|-98.037808139361|-98.037808139361|-98.037808139361||-98.037808139361|-98.037808139361|-98.037808139361|-98.037808139361|-98.037808139361||-98.037808139361|-98.037808139361|-98.037808139361|-98.037808139361||-98.037808139361|-98.037808139361|-99.154504466098|-100.12861810795|-101.76013084111|93.03547982945|93.03547982945|93.03547982945|93.03547982945|93.03547982945|93.03547982945|93.03547982945|93.03547982945|93.03547982945|93.03547982945|92.160163651304|92.160163651304|92.160163651304||91.537956408215|91.024675697398|91.024675697398|89.102635218381|86.617376567787|85.068120693213|85.068120693213|85.068120693213|85.068120693213|85.068120693213|85.068120693213|84.335561968964|84.335561968964|83.388455294344|83.388455294344|83.388455294344|-87.924499630961|-87.924499630961|-89.28277940224|-89.352529413947|-90.778645695296|-90.778645695296|-91.476304754918|-91.476304754918|-91.476304754918|-91.737840583264|-93.418153050143|-95.742947528317|87.935139754898|87.935139754898|87.935139754898|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.098776177925|85.9164156697|85.230460566702|84.070509824954|84.058347606883|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-91.096867222725|-91.980516905187|-93.738627639743|-95.667922566701|-98.824912572756||90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.388473284743|34.051635703005|33.609595149267|32.261495000244|32.242217150132|31.329687638195|-35.563140440832|-35.563140440832||-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832||-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.580432415947|-35.583435236359||-35.583435236359|-36.005956261322|-36.005956261322|-36.005956261322|-36.005956261322|-36.005956261322|-36.005956261322|-37.24967415351|-38.879082282586|-39.681201069668|-39.803835331417|-40.034817098486|-41.939796631985|-43.120885841772|-44.468763555338|-44.678624485654|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566||-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-46.660485299043|-46.660485299043|-46.660485299043|-46.660485299043|-48.186927406448|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|40.40636156361|-48.194085315456|-48.194085315456||-48.194085315456|-48.194085315456|-48.194085315456|-49.175649223051|-49.939889653217|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403||-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.907024143403|-50.996608255379||-51.794030316725|-51.794030316725|-51.794030316725|-51.794030316725|-51.794030316725||-51.794030316725|-51.794030316725|-51.794030316725|-51.794030316725||-51.794030316725|-51.794030316725|-51.794030316725|-51.794030316725|-53.029791788866|-53.029791788866|-53.861991198648|-54.178877812612|-54.943196594702|-55.357996529988|-55.398284814733|-55.398284814733|-55.398284814733|-55.398284814733|-55.398284814733|-55.398284814733|-55.398284814733|-55.398284814733||-55.398284814733|-55.398284814733|-55.398284814733|-55.398284814733|-55.743096561319|-56.823440784752|-57.503265427815|-57.588628397238|-59.225144291202|53.102835754647|53.102835754647|53.102835754647|53.102835754647|51.847708282752|50.743210008722|-55.665402147553|-55.665402147553|-55.665402147553|-55.665402147553|-55.665402147553|-56.370446016812|-56.746607041386|-57.663899439385|-57.663899439385|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.418414319911|-59.06990413021|-59.285080151289|-59.285080151289|-59.285080151289|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588||-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||11.32084230346|11.32084230346|11.32084230346|11.32084230346|10.968435329005|10.777150571131|10.749291081222|10.749291081222|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466||10.695119268466|10.429299600443|10.222276907851|10.139554330952|10.139554330952|10.055712248735|10.055712248735|10.055712248735|9.9384375370835|9.9384375370835||9.9384375370835|9.9384375370835|9.9384375370835|9.9384375370835|9.9384375370835|9.9384375370835|9.7371531898551|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464||-10.550784193464|-10.550784193464|-10.844482301548|9.9123048216528|9.9123048216528|9.9123048216528|9.9123048216528|9.9123048216528|9.9123048216528|9.8478385508531|9.2064873444232|9.1033194580776|8.8342436727664|8.7894058679824|8.7894058679824|8.6462842066294|8.2553157364004|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153||-9.8156110633545|-9.8156110633545|-9.8156110633545|-9.8156110633545|-9.8156110633545|-10.065123437636|-10.175692556956|-10.248480686406|-10.248480686406|-10.248480686406|-10.990534182896|-11.233328818444|-11.233328818444|-11.233328818444|-11.428142652648|-11.608592174692|-11.608592174692|-11.608592174692|-11.608592174692|-11.608592174692|-11.769157236794|-11.769157236794|-11.834063602796|-11.925325395284|-11.925325395284|-12.095361022616|-12.359151993466|-12.359151993466|-12.359151993466|-12.55672487757|-12.678704311782|-12.678704311782|-12.678704311782|-12.961893561079|-12.969199751463|-12.969199751463|-12.969199751463|-12.969199751463|-12.969199751463|-13.326055154366|-13.865894433705|12.688156884788|12.688156884788||12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.688156884788|12.602118856243|12.558170709262|12.558170709262|12.520734585269|12.396317128758|12.396317128758|12.396317128758|12.396317128758||11.927852820931|-13.190220887874|-13.190220887874|-13.190220887874|-13.190220887874|-13.190220887874||-13.409134978955|-14.022649732899|-14.072099057333|-14.072099057333|-14.242887487562||-14.422083601725|-14.422083601725|-14.537870708849|-14.633147649372||-14.633147649372|-14.633147649372|-14.633147649372|-14.980719597697|-15.516910958688|14.228917623992|14.228917623992|14.228917623992|14.228917623992|14.128611536292|14.128611536292|14.128611536292|14.128611536292|14.128611536292|14.128611536292|14.128611536292|14.128611536292|14.128611536292||14.11762414538|13.738470719513|13.557190124919|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.15765908689|13.15765908689|13.15765908689|13.039709286896|12.584214107446|12.584214107446|12.584214107446|12.466726188584|12.455754468377|12.455754468377|12.360543211269|12.360543211269|12.360543211269|12.360543211269|12.360543211269|12.360543211269|-13.378130014691|-13.378130014691|-13.378130014691|-13.378130014691|-13.378130014691|-13.378130014691|-13.612043069105|-13.612043069105|-13.612043069105|-14.20365871136|12.782083544339|12.782083544339|12.782083544339|12.782083544339|12.782083544339|12.782083544339|12.59746990157|12.59746990157|12.59746990157|12.59746990157|12.59746990157|12.411633120122|12.391814772887|12.330071626552|12.248357033114|-13.394024980318|-13.394024980318|-13.394024980318|-13.394024980318|-13.58669502233|-13.605223683131|-13.605223683131|-13.605223683131||-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131
01257|21166|/equities/kadant-inc|R2000GROWTH||-360.83533689262|325.6065549762|325.6065549762|318.61173649971|318.49788857769|314.05545087734|312.51133946224|311.2142409091|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|305.17429578146|305.17429578146|305.17429578146||305.17429578146|300.35005439477|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-332.75042519342||305.60963804835|305.60963804835|305.60963804835|305.60963804835|305.60963804835|305.60963804835|305.49913984015|305.49913984015|301.77264791809|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482||294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|292.25384395436|291.32318166838|291.32318166838|-326.13580140354|-326.13580140354|-326.13580140354|-326.13580140354|-328.95829570825|-337.66644401611|-342.98047764657|-342.98047764657|-342.98047764657|-343.32851304584|-343.32851304584|-343.32851304584|-343.32851304584|-343.32851304584|-343.32851304584|-344.79279973301||-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-368.0964042897|-368.0964042897|-368.0964042897|-368.0964042897|-369.67539086541|-369.67539086541|-369.67539086541|-369.67539086541|-369.67539086541|-369.67539086541|-376.64210197882|-376.64733539639|-381.96636146897|-381.96636146897|-381.96636146897|-381.96636146897|-393.0751133428|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587|353.57748930587||350.03388026173|-384.34886118887|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|356.02328706385|350.27291321756|350.27291321756|350.27291321756|348.41934272979|344.47344199524||340.00494714694|336.66195536672|330.11724187068|-363.93847492491|-363.93847492491|-363.93847492491||-372.48995959267|-376.19796076442|-376.19796076442|-376.19796076442|-376.19796076442||-376.19796076442|-376.19796076442|-379.71346045059|-379.71346045059||-379.71346045059|-379.71346045059|-384.69467916005|-387.69797589507|-391.87946457585|-391.87946457585|-403.99885203795|-408.68733837821|-417.24704671147|-426.63721641172|391.91291738403|391.91291738403|391.91291738403|391.91291738403|391.91291738403|391.91291738403|391.91291738403|391.91291738403||391.91291738403|391.91291738403|391.91291738403|384.33268489718|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|367.10284699216|360.7379649688|360.7379649688|327.49496243278|321.73467437735|316.59657151954|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.63626942996|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|309.32889765539|309.32889765539|307.2835011579|307.2835011579|307.2835011579|298.52666442675|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839||-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839
01258|21050|/equities/ameresco-inc|R2000GROWTH||-19.169502703244|16.133328829003|16.133328829003|16.133328829003|16.133328829003|16.133328829003|16.133328829003|16.133328829003|15.59514669239|15.59514669239|15.59514669239|15.59514669239|15.59514669239|15.59514669239|15.184052189848|14.879780249089|14.234200959173|14.098665824098|14.098665824098|14.098665824098||14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098||14.098665824098|14.098665824098|14.098665824098|13.436271684687|13.436271684687|13.436271684687|13.436271684687|13.436271684687|12.766968057466|12.271294508834|12.271294508834|12.062259407717|12.062259407717|12.062259407717|12.062259407717|12.062259407717|12.062259407717||12.062259407717|12.062259407717|12.062259407717|12.062259407717|11.994585918125|11.994585918125|11.994585918125|11.994585918125|11.994585918125|11.217040087047|11.176761627074|11.176761627074|11.176761627074|11.176761627074|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086||-12.741230504854|-12.741230504854|-12.741230504854|-13.04408863469|-13.04408863469|-13.04408863469|-13.04408863469|-13.04408863469|-13.255572418176|-13.255572418176|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-14.099846673069|-14.38798589183|-15.911155853813|-18.706595432035|-21.028717053458|-21.180969901199|-21.180969901199|-21.581777037641|-22.04727553525|-22.04727553525|-22.04727553525|-22.04727553525||-22.208947054133|-22.208947054133|-22.623274449491|-23.491137323538|-24.233614084632|-24.274323483595|-24.274323483595|-24.274323483595|-24.580914837661|-25.112684310082|-25.804574401459|-25.804574401459|-25.804574401459|-25.967571054653|-26.167922641123|-26.956580746267|-27.163701070783|-28.156335421666|-28.3642609608||-28.548314003273|-28.548314003273|-28.548314003273|-28.624793375117|-28.755881773743|24.598862971593||24.598862971593|24.598862971593|24.598862971593|22.684293046846|-26.502629452916||-26.502629452916|-26.502629452916|-26.67013060535|-26.67013060535||-26.67013060535|-26.67013060535|-26.67013060535|-26.957367970822|-28.139835990356|-28.139835990356|-28.874957575717|-29.164624441904|-29.919670358016|-31.03241164454|-31.378464139923|-31.761507325186|-31.761507325186|-31.761507325186|-31.761507325186|-31.761507325186|-31.761507325186|-31.761507325186||-31.761507325186|-31.761507325186|-31.761507325186|-31.761507325186|-32.619730001041|-32.963588296649|-33.22509803957|-33.61496754863|-33.61496754863|-34.046629812741|-34.761811259084|-35.343678901254|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-36.126227200449|-37.234141787358|-37.277379522133|-38.198476093853|-38.198476093853|-38.198476093853|-38.600245940947|-38.600245940947|-38.600245940947|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|32.027431392779|32.027431392779|32.027431392779|31.851590156677|30.979848006301|30.979848006301|30.979848006301|30.311498115387|28.758053512403|28.347280841215|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622||-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712
01259|15986|/equities/8x8-inc|R2000GROWTH||1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8587204375569|1.8587204375569||1.8587204375569|1.7858006069731|1.7163061907635|1.6581180085458|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873||1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.5992755267247|-1.8695180318797|-1.8695180318797|-1.8695180318797|-1.8695180318797|-1.8695180318797|-1.9002978362468|-1.9231087143583|-1.9315792668235|-1.9315792668235||-1.9315792668235|-1.9606436345723|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481||-2.0349867844886|-2.072763041689|-2.0974116241355|-2.0974116241355|-2.0974116241355|-2.1209638337394|-2.1209638337394|-2.1209638337394|-2.1209638337394|-2.1209638337394|-2.2563487203143|-2.3167143940793|-2.3167143940793|-2.3167143940793|-2.4034604098914|-2.5005116359523|-2.5543365844342|-2.5543365844342|-2.5543365844342|-2.5543365844342|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.6610689747939|-2.6867432581726|-2.7397147403098|-2.8477386618033|-2.9083208137502|-2.9541947554352|-2.9541947554352|-3.0541052896449|-3.1231723978198|-3.2393582611257|-3.3319202958405|-3.3755115468038|-3.46445717621|-3.5163413927306|2.6709301514688|2.6709301514688|2.6709301514688||2.6709301514688|2.6709301514688|2.5307727653245|2.5307727653245|2.5307727653245|2.5307727653245|2.5307727653245|2.5307727653245|2.5307727653245|2.5307727653245|2.5307727653245|2.5307727653245|2.4841363649081|2.441133776382|-2.9676018486894|-2.9676018486894|-2.9676018486894|-2.9676018486894|-2.9676018486894||-2.9676018486894|-2.9676018486894|-2.9676018486894|-2.9676018486894|-2.9684465472871|-3.0238294938068||-3.0695327629491|-3.1289253091199|-3.1536183779926|-3.1536183779926|-3.1536183779926||-3.1816394600715|-3.1816394600715|-3.1882653666795|-3.1882653666795||-3.1882653666795|-3.1882653666795|-3.1882653666795|-3.1882653666795|-3.1882653666795|-3.1882653666795|-3.1882653666795|-3.2932505688469|2.7383481808408|2.7383481808408|2.7383481808408|2.7383481808408|2.6888005406692|2.6888005406692|2.6888005406692|2.6888005406692|2.6888005406692|2.6888005406692||2.6888005406692|2.6667858150067|2.6667858150067|2.5475287731557|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4320941843558|2.4320941843558|2.3281602768952|1.9812892574794|1.9069880532696|1.8774866580383|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.1418682959042|-2.1504092046907|-2.1590657708039|-2.1845174958297|-2.2580749845051||-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.3039432209855|-2.359103551852
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH||21.882032025084|21.882032025084|21.882032025084|21.882032025084|21.882032025084|21.868342084926|21.868342084926|21.863713868505|21.084959595342|20.94717228577|20.94717228577|20.751268954134|20.751268954134|20.751268954134|20.751268954134|20.751268954134|20.596965466447|20.11551651525|19.85207770063|-21.717748357531||-21.717748357531|-21.717748357531|-21.717748357531|-21.717748357531|-21.717748357531|-21.717748357531|-21.796692846674|-21.796692846674|-21.796692846674|-21.796692846674||-22.218547607416|-22.606163635247|-22.779626782728|-23.106807108271|-23.447564411547|-24.168682840561|-24.22971369092|-24.22971369092|-24.22971369092|-24.22971369092|-24.22971369092|-24.22971369092|-24.720465515105|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898||-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-25.16301090098|-25.878345191221|-26.910199575667|-28.192277516529|-28.815307605714|-28.833675901592|-29.009639466802|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231||-29.108715673156|-29.137461498786|-29.252738320191|-29.252738320191|-29.252738320191|-29.386082111343|-29.386082111343|-29.386082111343|-30.107258940785|-30.676453114714|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.366341435245|-31.679047204009|-31.679047204009|-31.818443275238|-31.818443275238|-31.818443275238|-31.818443275238|-31.818443275238|-31.818443275238|-31.89199580056|-31.89199580056|-31.89199580056|-31.89199580056|-31.89199580056|-31.89199580056|-32.002773696654|-32.560304463432|-32.749526910484|-32.749526910484|-33.07725316466|-33.07725316466|-33.07725316466|-33.18031099624|-33.18031099624|-33.448594049988|-33.448594049988||-33.601215950182|-33.689154961878|-33.689154961878|-33.742394821703|-34.284328240884|-34.793697642764|-35.14635525157|-35.14635525157|-35.182972806582|-35.728378715443|-35.728378715443|-35.728378715443|-35.728378715443|-36.357363001425|-36.391865393311|-36.391865393311|-36.391865393311|-36.391865393311|-36.391865393311||-36.391865393311|-36.391865393311|-36.391865393311|-36.391865393311|-36.391865393311|-36.391865393311||-36.391865393311|-36.391865393311|-36.391865393311|-36.391865393311|-36.905963311361||-37.084954303193|-37.084954303193|-37.405442333097|-37.405442333097||-37.405442333097|-37.405442333097|-37.777153179816|-37.777153179816|-37.990169920051|-38.571298190316|36.458924191993|36.458924191993|36.458924191993|36.458924191993|36.458924191993|36.458924191993|36.458924191993|36.458924191993|36.390804400907|36.390804400907|36.070785539622|36.070785539622||36.070785539622|36.070785539622|36.070785539622|35.496984712807|35.064982141088|34.724424482529|34.44352629576|32.252009013968|32.252009013968|32.011020419471|32.011020419471|32.011020419471|31.873174355378|31.873174355378|31.873174355378|31.873174355378|31.10019331282|31.053546591|31.021790791667|31.021790791667|31.021790791667|31.021790791667|31.021790791667|30.969902463799|30.969902463799|30.948246365719|30.948246365719|30.948246365719|30.752494580142|30.617339448419|30.617339448419|30.375376626614|30.117711547264|30.117711547264|30.117711547264|30.117711547264|30.117711547264|30.117711547264|30.117711547264|29.755384590459|29.755384590459|29.737649761121|29.610166481778|29.084629725135|-31.128738595824|-31.128738595824|-31.128738595824|-31.128738595824|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.504060273899|-32.57590124953|30.449503754305|30.449503754305|30.449503754305|30.449503754305||30.449503754305|30.411669676753|30.105188097393|29.800265009575|-31.213603367775|-31.213603367775|-31.213603367775|-31.213603367775|-31.213603367775|-31.463722677233|-31.463722677233
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||-2.7367602489533|-2.8252892452415|-2.9617103026902|-3.0638447256657|2.1781789269763|2.1781789269763|2.1781789269763|2.1781789269763|1.9088098303828|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396||1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396||1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396||1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.4860031226476|1.4860031226476|1.4860031226476|1.4860031226476|1.4687590443646|1.3489767272776|-1.8695175325176|-1.8695175325176|-1.8695175325176|-1.9539722240144|-1.9539722240144|-2.0223323390319|-2.0223323390319|-2.0223323390319|-2.0223323390319|-2.0223323390319||-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0886854805912|-2.0886854805912|-2.0886854805912|-2.1164282404014|-2.3151980862163|-2.4731644839206|-2.5190716485358|-2.5556351653047|-2.6748724503989|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.7215461351788|-2.9609402129292|-3.1130113810566|-3.1411460737682|-3.2098845221705|-3.3042883566509|-3.3042883566509|-3.4117925621282|-3.5125832691618|-3.5125832691618|-3.5539815044876|-3.7010904657042|-3.72019830448|-3.72019830448|-3.72019830448||-3.72019830448|-3.72019830448|-3.72019830448|-3.72019830448|-3.72019830448|-3.72019830448|-3.72019830448|-3.72019830448|-3.72019830448|-3.7968091512451|-3.9372102844196|-4.0213446868214|3.0948492849247|3.0948492849247|3.0948492849247|3.0948492849247|2.7920547816904|-3.7022433544368|-3.7022433544368||-3.7022433544368|-3.7022433544368|-3.7022433544368|-3.7780481074884|-3.7844980264852|-4.0099976752808||-4.1588864165997|-4.4076515787681|-4.4448410616811|-4.4448410616811|-4.4448410616811||-4.4448410616811|-4.4448410616811|-4.4448410616811|-4.4448410616811||-4.4448410616811|-4.4448410616811|-4.4448410616811|-4.4448410616811|-4.5083236704596|-4.5083236704596|-4.5083236704596|-4.5083236704596|-4.6303040860238|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558||-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6922295884085|-4.7721995861213|-5.0954996911332|-5.1747243763713|4.0625284113589|4.0625284113589|4.0625284113589|4.0625284113589|4.0625284113589|3.6197537755638|3.5404909510266|3.5404909510266|3.5152675728943|3.4804086399239|3.3508430401663|3.3147046278577|3.3147046278577|3.3147046278577|3.3147046278577|3.3147046278577|3.2827216002506|3.2827216002506|3.1996907628423|3.1093712163126|3.1093712163126|3.0545790540019|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7784638572934|-3.8899598308408|-4.0338443592747|-4.0487159309078|-4.096175755651|-4.096175755651|-4.1327843153821|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2661511033709|-4.457945767369|-4.5918841531168|-4.6882044662248|-4.7699384015149|-5.0885315384408||-5.245502876257|-5.245502876257|-5.245502876257|-5.3963920661863|-5.5318245036797|-5.6758636009786|-5.6758636009786|-5.7636192221174|-5.7636192221174|-5.7636192221174|-5.8828603314834
01263|968968|/equities/editas-medicine|R2000GROWTH||-3.2376776853296|-3.3382530785372|-3.4944978264493|2.5210839706708|2.5210839706708|2.5210839706708|2.5210839706708|2.5210839706708|2.3253933807268|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2501050694313|1.9915056740273|1.8758204806279||1.8758204806279|1.7970227122782|1.6477461008965|1.6477461008965|1.6260595419967|1.6260595419967|1.6260595419967|1.6260595419967|1.6260595419967|1.6260595419967||1.6260595419967|1.6260595419967|1.5477916668308|1.5477916668308|1.5477916668308|1.5477916668308|1.5192128961232|1.4182921454804|1.3719912420265|1.3444080976832|1.3444080976832|1.3444080976832|1.3444080976832|1.3444080976832|1.3444080976832|1.2442498958455|1.2442498958455||1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.1931730439376|1.1931730439376|1.1931730439376|1.1931730439376|1.1889701796755|1.1889701796755|1.1889701796755|1.0516335780074|-1.3586315452624||-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.4590128527271|-1.5008365297966|-1.5486253383047|-1.5486253383047|-1.6179170809727|-1.711874560354|-1.7515494932045|-1.7678327018806|-1.8592585849308|-1.8748254370718|-1.8748254370718|-1.9825837956566|-2.0100931444321|-2.0617701784939|-2.0947446046241|-2.19971618365|-2.2596846323405|-2.2968718256326|-2.3398576539723|-2.498175148828|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.7098888047997|1.1782319886225||-1.473213644827|-1.473213644827|-1.473213644827|-1.473213644827|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835||-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.5414050431835|-1.606005539694|-1.6687420861855||-1.6687420861855|-1.6687420861855|-1.6687420861855|-1.6687420861855|-1.6687420861855||-1.6687420861855|-1.6687420861855|-1.6687420861855|-1.6687420861855||-1.7152467852318|-1.8091631140404|-1.8735145226775|-1.9105716762342|-2.0189685686207|-2.0916317550977|-2.1268575156883|-2.2129083237334|-2.4561548359794|-2.4561548359794|-2.4561548359794|-2.4561548359794|-2.4561548359794|-2.4561548359794|-2.5223942738553|-2.6252047465665|-2.732060848168|-2.7881231291332||-2.8112479827181|-2.8499977214883|-2.9875139932506|-2.9875139932506|-2.9875139932506|-3.0252932156317|-3.1525480708802|-3.2783868137691|-3.3887630109096|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.6786987573696|-3.7441097399474|-3.7629384908494|-3.7629384908494|-3.7629384908494|-3.8465984036985|-3.9462205359741|-4.0705439470165|-4.0705439470165|-4.0705439470165|-4.0834709165221|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.16898211006|-4.3329912265548||-4.405823716456|-4.4591928951545|-4.4876586852916|-4.6168431108139|-4.7298255700692|-4.7381395254781|-4.8012660912065|-4.90381821221|-4.90381821221|-4.90381821221|-4.90381821221
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||-22.591324860502|-23.311750048453|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.714232895989|-23.774053503635|-23.774053503635|-23.774053503635|-23.774053503635|-23.774053503635||-23.833551543314|-23.833551543314|-23.833551543314|-23.833551543314|-23.833551543314|-23.833551543314|-24.012834700565|-24.101586576132|-24.101586576132|-24.813429774872||-25.233255746222|-25.48408929756|-25.824320177797|-26.259801074933|-29.098112606418|23.068152507795|22.529281069452|21.585868016012|-24.833763422035|-24.833763422035|-24.833763422035|-24.833763422035|-24.833763422035|-24.833763422035|-25.126189436764|-25.126189436764|-25.191108850602||-25.191108850602|-25.193775911837|-25.193775911837|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.203887768124|21.203887768124|21.203887768124|21.010573917375|21.010573917375|20.723839516483|20.723839516483|20.723839516483|20.042877244775||19.302212887275|19.302212887275|19.302212887275|19.302212887275|15.924126074565|-21.89402335541|-21.89402335541|-21.89402335541|-21.89402335541|-21.89402335541|-22.604048235069|-22.740769906852|-22.740769906852|-22.932521974613|-23.537247511601|-24.160830123398|-24.995365892486|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.815138406105|-25.996589027196|-25.996589027196|-25.996589027196|-25.996589027196|-25.996589027196|-25.996589027196|-25.996589027196|-25.996589027196|-27.047875760165|22.127163456932|22.127163456932|22.127163456932|22.127163456932||21.453717288483|21.453717288483|21.453717288483|21.453717288483|21.453717288483|21.453717288483|21.252174864333|21.162550831416|20.924818467742|20.924818467742|20.924818467742|20.924818467742|20.488132529397|20.253191768904|20.253191768904|20.253191768904|19.60410225367|19.052613920365|-22.200662984776||-22.200662984776|-22.371969650112|-22.371969650112|-22.371969650112|-22.371969650112|-22.504712383487||-22.504712383487|-22.504712383487|-22.504712383487|-22.504712383487|-22.504712383487||-22.504712383487|-22.504712383487|19.263598004944|19.263598004944||19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.263598004944|19.173440871378||18.532157829228|18.418526823657|18.418526823657|-21.47781686271|-21.47781686271|-21.47781686271|-21.47781686271|-21.47781686271|-22.848684199262|19.892217203194|19.892217203194|19.892217203194|17.25057967086|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.430524485795|-19.8906168328|-19.8906168328|-19.953185331631|-20.514649563154|-21.188500489482|-21.234012449829|-21.234012449829|-21.293346233995|-21.79232959817|-22.418143802993|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097||-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097
01265|955558|/equities/appfolio-inc|R2000GROWTH||272.34693666337|246.13870478602|244.21047766114|244.21047766114|244.21047766114|243.35263766066|243.35263766066|239.06292574953|234.25464548613|232.84522429251|232.84522429251|232.01582962432|226.60385455156|226.60385455156|226.60385455156|226.60385455156|226.60385455156|225.37388122374|222.49875776298|218.35084175542||216.18565818419|213.57408394383|213.57408394383|213.57408394383|213.57408394383|213.57408394383|213.57408394383|211.42897907414|210.27536656659|210.27536656659||210.27536656659|210.27536656659|210.27536656659|210.27536656659|210.27536656659|210.16401118483|206.85779464737|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-228.01499937837|-228.01499937837||-228.01499937837|-228.01682449783|-230.26165025991|-232.91008952817|-232.91008952817|-232.91008952817|-232.91008952817|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-238.61920994512|205.831716108|205.831716108|205.831716108|205.831716108||205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.83163446815|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-234.53963981272|-235.28987689152|-235.31363884756|-236.29709023396|-236.29709023396|-237.02298426824|-237.02298426824||-238.33720392869|-238.45106415932|-240.86673297026|-246.7308071889|-252.16090443814|-253.49866457211|-258.59195932003|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034||-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-261.28224989034|-266.75430388602||-266.75430388602|-266.75430388602|-266.75430388602|-266.75430388602|-266.75430388602||-266.75430388602|-266.75430388602|-269.49240097836|-269.49240097836||-269.49240097836|-269.49240097836|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|249.24601917677|248.93781556479|240.45062901568|238.33516086854|238.33516086854||237.6754464498|234.37339797184|231.84834983796|224.01815804342|218.09756664766|218.09756664766|218.09756664766|218.09756664766|218.09756664766|218.09756664766|218.09756664766|214.91674343229|211.19527261656|208.12651959075|208.12651959075|202.80251630825|198.31063242128|198.31063242128|198.31063242128|198.31063242128|198.31063242128|198.31063242128|-212.92614904851|-212.92614904851|-212.92614904851|-213.31219489277|-215.24799608854|-218.02138216923|-220.20731894115|-220.20731894115|-222.125632462|-231.81347569834|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489||-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||51.362369710186|51.362369710186|51.362369710186|51.362369710186|51.362369710186|50.532634291361|49.158829350944|49.158829350944|49.158829350944|49.158829350944|49.158829350944|47.907443818334|47.907443818334|47.10083093564|39.298815714483|39.298815714483|38.160229562791|-36.915630999863|30.237763739953|30.237763739953||30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953||29.981958337768|27.339954742838|25.513281275883|22.224480021943|21.723465870204|21.723465870204|21.723465870204|21.723465870204|20.379711944066|20.165853003884|18.250692345726|-23.260670877507|-23.260670877507|-23.260670877507|-23.260670877507|-23.260670877507|-23.260670877507||-23.781299830599|-24.204196754703|-24.204196754703|-25.229852905548|-25.537836435411|-26.108813411557|-26.108813411557|-26.108813411557|-26.108813411557|-27.447514885623|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391||-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|22.764978620568|22.764978620568|22.764978620568|22.764978620568|22.435652370266|22.435652370266|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706||21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|20.731083742727|20.731083742727|20.307332851212|20.263858426193|19.633176393618|19.107974762508|18.757385204392|18.757385204392|18.757385204392|18.757385204392|18.757385204392|18.24173478501|18.24173478501|18.095339532459||18.095339532459|17.597225070754|17.597225070754|17.597225070754|17.597225070754|17.597225070754||17.597225070754|17.597225070754|16.782472478857|-18.339046287289|-18.339046287289||-18.339046287289|-18.561673534965|-18.971781433837|-18.971781433837||-18.971781433837|-18.971781433837|-19.020313515946|-19.774237542996|-20.583597295427|-21.361773721536|-21.87919313837|-22.177437066247|-22.456596320658|-22.617996685802|-23.123439993128|-23.340605234493|-23.340605234493|-23.923728597814|20.478710282665|20.478710282665|18.726476096349|18.726476096349||18.277195611747|17.758884260134|17.758884260134|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.637700810456|17.637700810456|17.351335382488|17.071465640135|17.071465640135|17.071465640135|17.071465640135|17.071465640135|17.063850673114|16.900945539911|16.594461515699|16.484781689834|16.484781689834|16.484781689834|16.484781689834|16.484781689834|16.432354038379|16.432354038379|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.553235986642|14.570263309403|14.115013832433|13.417515377847|12.631584888088|12.631584888088|12.631584888088|12.533428092121|12.309458992348|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.125141359042|11.733351999599|11.295805108497||11.295805108497|11.208185600005|11.208185600005|11.208185600005|11.208185600005|11.114469949059|11.114469949059|11.114469949059|-12.713035404983|-12.713035404983|-12.713035404983
01267|15446|/equities/gentherm|R2000GROWTH||30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|29.848577848424|29.215959791477|29.215959791477|28.221067698063|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|27.828537405993|27.828537405993|27.828537405993||27.828537405993|27.408086288268|26.288430095045|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836||-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836||-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836||-29.071174392665|-29.071174392665|-29.071174392665|-29.071174392665|-29.255198676274|-29.255198676274|-29.255198676274|-29.255198676274|-29.255198676274|-29.255198676274|-30.038553669371|-30.730512832796|-30.730512832796|-30.730512832796|-32.29807050934|-33.712433757025|-33.712433757025|-33.712433757025|-33.712433757025|-33.712433757025|-34.010849994242|-34.179555303322|-34.24775007394|-34.24775007394|-34.24775007394|-34.541388386124|-35.490431752065|-35.665125602658|-35.665125602658|-35.665125602658|-35.665125602658|-35.665125602658|-35.665125602658|-36.842532802101|-36.842532802101|-36.842532802101|-36.842532802101|-36.842532802101|-36.842532802101|-36.842532802101|-36.842532802101|-36.842532802101|-39.08864665084||-39.235298246417|-39.235298246417|-39.235298246417|-39.759220011006|-40.277983360335|-40.277983360335|-40.277983360335|-40.277983360335|-40.277983360335|-40.30618019109|-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276||-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276|-41.725179601276|-42.017142746806||-42.348411794726|-42.348411794726|-42.348411794726|-42.348411794726|-42.348411794726||-42.348411794726|-42.348411794726|-42.348411794726|-42.348411794726||-42.348411794726|-42.348411794726|-42.649345658691|-43.426774844495|-43.933857340096|-43.933857340096|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974||-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-45.365562126727|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|40.183754194604|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-44.118471590776|-45.307264658675|-45.307264658675|-45.307264658675|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.796761747841|-47.63973389361|-48.023593274462|-49.333437539591|-50.580486087284|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|44.911544799034|-49.233011170802|-49.233011170802|-49.233011170802|-49.233011170802|-49.233011170802|-50.294178561565|-50.97658939295|-51.672321106913|-52.709522646801|-54.109192550332||-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-55.091957530915|-55.091957530915|-55.091957530915|-55.091957530915
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||66.082044663496|66.082044663496|66.082044663496|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|65.285817440271|65.285817440271|64.98757310258|64.719808211444|64.506125572124|62.73126721691|61.553077330313|60.780086532921||60.763987664482|59.963874741948|58.859969764956|58.859969764956|58.859969764956|57.954409552955|57.552677103041|56.604642386965|-60.652779134007|-60.652779134007||-60.652779134007|-60.652779134007|-61.222521580704|-61.222521580704|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589||56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|55.498438846587|55.383871515061|55.286157457326|53.67294951754|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864||-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-62.917338949494|-64.149036711371|-64.149036711371|-64.149036711371|-65.324158900221|-66.248043529678|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.344776868784|-66.344776868784|-66.344776868784|-68.009195910519|-68.085219077077|-68.215800474977|-69.157833098146|-71.373148598906|-72.651276763542|-73.722277306035|-77.250477948139|-77.382934109314|-77.40035228521|-77.40035228521|-77.40035228521|-78.7465004368|-79.675002248572|73.256475461056|73.256475461056|73.256475461056||73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.256475461056|73.223639982892|73.223639982892|73.223639982892|73.223639982892|73.223639982892|73.223639982892|73.223639982892|72.604046205627||71.017276291436|-77.147532807175|-77.147532807175|-77.147532807175|-77.147532807175|-78.470870718231||-79.646748002571|-79.646748002571|-79.646748002571|-79.646748002571|-79.646748002571||-79.646748002571|-79.646748002571|-79.646748002571|-79.646748002571||-79.646748002571|-79.646748002571|-79.646748002571|-79.646748002571|-79.646748002571|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218||71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.034674189312|-70.931267393687|-70.931267393687|-71.603474034603|-71.603474034603|-71.603474034603|-71.603474034603|-71.603474034603|-72.088304296396|-72.755893035357|67.132692521827|67.132692521827|67.132692521827|67.132692521827|67.132692521827|66.971879528647|65.660143903765|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|64.75988924136|64.591544703535|63.638434917719|63.51455850843|61.570062534052|-67.896183053546|-67.896183053546|-67.896183053546|62.8186118189|62.8186118189|62.8186118189|62.8186118189|62.8186118189|62.8186118189||62.8186118189|62.8186118189|62.8186118189|62.8186118189|62.48456648362|61.340077278485|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834
01269|1082075|/equities/domo-inc|R2000GROWTH||14.26627060306|14.26627060306|14.204211461676|13.903028962218|13.903028962218|13.903028962218|13.903028962218|13.693382028476|13.693382028476|13.693382028476|13.112091227522|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.44628834566||12.44628834566|11.82872695143|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|12.217055519268||12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.203167394185|11.908430262168|11.22436705757|10.910206384728|10.910206384728|10.819760761566|10.819760761566|10.819760761566|9.9536230408555||9.3200866208481|8.6528965616675|7.700200163647|7.700200163647|7.700200163647|7.700200163647|7.6152560449874|7.6152560449874|7.6152560449874|7.3315618013051|7.1106248403817|6.7890274022718|6.6090911737875|6.6090911737875|6.6090911737875|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028||6.4498214785028|6.4498214785028|6.4498214785028|6.4098013312473|6.2678412487053|6.2678412487053|6.0407294493574|-8.1009229812041|-8.1009229812041|-8.1009229812041|-8.8299144807806|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.4054937184058|7.2408061297467|7.2408061297467|7.2408061297467|7.2408061297467|7.0815507315474|7.0815507315474|6.9223774096207|6.9223774096207|-8.5506604188457|-8.5506604188457|-8.5506604188457|-8.5506604188457|-8.5966792511075|-8.5966792511075|-8.6809003175444|-8.6809003175444|-8.903210253032|-8.903210253032|-8.9719002981009|-9.2646112992832|8.0829449291007|8.0829449291007|8.0829449291007|8.0829449291007||8.0829449291007|8.0829449291007|8.0829449291007|8.0829449291007|8.0829449291007|8.0829449291007|8.0829449291007|8.0829449291007|8.0829449291007|7.5456105596951|7.5456105596951|7.301789907077|7.0972093489178|7.0972093489178|6.9585175370002|6.9585175370002|6.7633530138625|-7.5882302404773|-7.5882302404773||-7.5882302404773|-7.5882302404773|-7.5882302404773|-7.5882302404773|-7.6102559435513|-7.7886174374318||-7.9595750894255|-8.1151408530648|-8.1151408530648|-8.1151408530648|-8.1722978752273||-8.1722978752273|-8.1722978752273|-8.1722978752273|-8.1722978752273||-8.1722978752273|-8.1974865243852|-8.3933183402948|-8.5275760989645|-8.6403879626105|-8.6403879626105|-8.6403879626105|-8.8048752660564|-9.109305818325|-9.1160566839241|-9.1160566839241|-9.4300628009397|-10.267897957228|8.9816939408126|8.9816939408126|8.6957710644208|8.5714119165697|8.5170711425601||8.5170711425601|8.5170711425601|8.5170711425601|8.3184794218075|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.0337052792292|7.9668949411954|7.6926609461667|7.4424355932314|7.4424355932314|7.4424355932314|7.4424355932314|7.4424355932314|7.3382612807043|7.2097350869452|6.953539136811|6.9349040597507|6.9349040597507|6.9349040597507|6.9349040597507|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-8.013734315438|-8.1852601353802|-8.2564001684363|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853||-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||-18.864610035698|-19.800955542238|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.712798745406|16.712798745406||16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406||16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.549777197586|15.822690407155|14.89192339195|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835||14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.205132277452|13.646151440187|13.646151440187|12.292512832796|11.747790379185|11.747790379185|9.9835446089046|8.9721641230836|8.9721641230836|8.9721641230836|8.7493494007603|8.1461408066346|8.1461408066346|8.1461408066346|8.0626569773967|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737||7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.3188714439514|6.999646497528|6.7126625652228|5.9440695571805|5.7012572950354|5.7012572950354|-11.000666179716|-11.000666179716|-11.716045845946|-11.822828916929|-12.27089299562|-12.653908564012|-12.750231823834|-12.791757620608|-13.673168170491|-13.924993863048|-13.924993863048|-13.924993863048|-14.715965128547|-14.715965128547|-14.715965128547|-14.715965128547|-14.715965128547|-14.715965128547|-14.715965128547|-14.715965128547|-14.715965128547|-14.715965128547||-14.715965128547|-14.715965128547|-14.715965128547|-14.786072148886|-15.181628269185|-15.278072456772|-15.612302943793|-15.7320033938|-15.798726147377|-15.798726147377|-16.292056951218|-16.788952413856|-16.896057623027|-17.376230682928|-17.896645773338|-18.021544835759|-18.021544835759|-18.021544835759|-18.633022305914||-18.973107547173|-19.199460064198|-19.199460064198|-19.892233463157|-21.026898273747|-21.047184803716||14.384018111651|14.384018111651|14.384018111651|13.784928092029|13.784928092029||13.784928092029|13.784928092029|13.784928092029|13.784928092029||13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.784928092029|13.475105814632|13.475105814632|13.475105814632|13.475105814632|10.422341033812|9.5526721500375|9.5526721500375||9.5526721500375|9.5526721500375|9.5526721500375|9.5526721500375|9.5526721500375|9.5526721500375|9.5526721500375|9.5526721500375|9.5526721500375|9.5526721500375|9.2154934051863|9.2154934051863|9.042337585775|9.042337585775|8.7712081552522|-9.8743317007983|-9.8743317007983|-9.8743317007983|-9.8743317007983|-9.8743317007983|-9.8743317007983|-10.174581060679|-10.174581060679|-10.174581060679|-10.213506841959|-10.34475064311|-10.778925366242|-11.102000019108|-11.265305860346|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-11.379645203982|-12.138555234709|-12.263533744589|-12.664387278812|-12.664387278812|-13.56279148554|-13.693601364286|-14.443778853053||-15.190476554891|-16.57769605215|-17.243440379651|-18.140212153893|-19.552624595939|-20.627304488618|-20.759336355536|-20.759336355536|-21.01484624899|-22.786828592492|-25.287754300648
01271|1073204|/equities/zuora-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9601889088576|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9414096064163|9.9143442254146|9.9070488193389|9.9006095174017|9.8973437153699|9.8959373195306||9.894374657487|9.8932092111482|9.8932092111482|9.8868988797813|9.8743321946097|9.8714798877452||9.8549781849885|9.8521978116592|9.84910850796|9.8456759482941|9.836861878669||9.830655164255|9.830655164255|9.830655164255|9.830655164255||9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.830655164255|9.8240513736982|9.8240513736982|9.7967233056248|9.7835811900233|9.7828680461352||9.7798533909525|9.7673368976078|9.7553746485668|9.7543049149996|9.7449444494726|9.7449444494726|9.7427160698045|9.7296842952424|9.7174268188139|9.698807286119|9.684507951577|9.6599785367151|9.6599785367151|9.6483688932756|9.6483688932756|9.6420762386696|9.6159179836265|9.5949087838058|9.5754537295108|9.5449492347246|9.5252210179971|9.4758014723113|9.4361681457417|9.3868532176434|9.3503926060397|9.2976587902394|9.2706286398585|9.2706286398585|9.2706286398585|9.2706286398585|8.4868095680537|8.3236776242059|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.2208822641668|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063||-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH||-8.7211832096535|6.8495123942665|6.8495123942665|6.8495123942665|6.8495123942665|6.8495123942665|6.8495123942665|6.2308813703797|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.4546233072948||-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6893297280453|-8.6893297280453|-8.6893297280453|-8.6893297280453||-8.7436999309485|-8.8913330224294|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-9.2410300961382||-9.2842656201353|-9.2842656201353|-9.7464062181039|-9.9343402614111|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-10.18107504388|-10.645083183937||-11.296759334861|-11.376924698807|-11.376924698807|-11.717080013813|-11.717080013813|-12.676844006182|-12.917617298204|-12.917617298204|-12.985349962543|-12.985349962543|-14.693232983826|-15.584425628713|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.391183873087|-16.522149161134|-16.886150227269|-16.886150227269|-16.886150227269|-16.886150227269|-16.886150227269|-17.023500612798|-17.185000502868|-17.642344859788|-17.642344859788|-17.642344859788|-17.845426116398|-17.845426116398|-18.080195517464|-18.274661800512|-19.30129111834||-19.396434133004|-19.792982861677|-19.920390716523|-19.920390716523|-19.920390716523|-19.920390716523|-19.920390716523|-19.920390716523|-19.920390716523|-19.920390716523|-19.920390716523|-20.071479356989|-20.071479356989|-20.77836136101|-20.785310383715|-20.785310383715|-20.785310383715|-20.785310383715|-20.943678454202||-20.971870293929|-21.252044535029|-21.445734613163|-21.445734613163|-21.492482204153|-22.019979921661||-23.046644175143|-23.082382056549|-23.330761102301|-23.330761102301|-23.330761102301||-23.330761102301|-23.330761102301|-23.330761102301|-23.330761102301||-23.6476232249|-24.713053566269|-25.6339485977|-25.869990705668|-25.869990705668|-25.869990705668|-26.684433273937|-27.923815626199|-28.619516790239|-29.295851535629|-30.341780471615|-32.362986220441|-32.362986220441|-32.362986220441|-32.362986220441|-34.775944115411|28.827916870266|28.827916870266||28.827916870266|28.827916870266|28.800183783803|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|27.769192381571|27.360600140128|27.360600140128|27.360600140128|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|26.537895943219|26.537895943219|26.537895943219|25.905439669881|25.373821054337|24.474106455774|24.391230955092|24.051367431181|-25.225878561778|-25.225878561778|-25.225878561778|-25.46458619308|-25.632823969988|-25.632823969988|-26.081565476822|-26.081565476822|-26.13482566776|-26.13482566776|-26.13482566776|-26.13482566776|-26.13482566776|-26.185083770113|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.581293178243|-26.664937523385|-27.385596941335|-28.517329638118|-28.520922600025|-28.767134704848|-28.96215972055||-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-29.214018972501|-29.214018972501|-29.214018972501|-29.214018972501
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0041863510045938|-0.0041863510045938|-0.0041863510045938|-0.0042010986917502|-0.0042010986917502|-0.0042010986917502|-0.0043067763049918|-0.0044241958752604|-0.0046329578294713|-0.0046329578294713|-0.0051421753637931|-0.0053524170517062|-0.0054360188909352|-0.0059455765907175|-0.0062950850803622|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876||-0.006656875087876|-0.006656875087876|-0.0068409723140883|-0.0072455247971575|-0.0077394719772139|-0.0077605244403121|-0.0080808942661415|-0.0080808942661415|-0.0089843270321727|-0.009282585558053|-0.0093751418246449
01275|1061934|/equities/cactus-inc|R2000GROWTH||-46.458443486668|-49.056324256766|43.764105191805|43.764105191805|43.42122604116|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497||42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497||42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.348296972189|41.539775685109|41.328083492691|40.232509703026|40.232509703026|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773||39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351||-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-48.483114110116|-49.718295861506|-49.718295861506|-49.718295861506|-50.218029023568|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-52.509753522495|-52.509753522495|-52.509753522495|-53.84784263988|-53.84784263988|-54.365102602593|-55.561613746873|-58.36279307073|-58.40088177462|-60.44236713802|-62.771795870586|-63.570336149705|-63.570336149705|-64.146469624788|58.785342626739|58.785342626739|58.785342626739||58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739|58.785342626739||58.785342626739|57.577045684576|56.434497256544|-62.373385543395|-62.373385543395|-62.373385543395||-62.373385543395|-62.373385543395|-62.373385543395|-62.373385543395|-62.373385543395||-62.373385543395|-62.373385543395|-62.373385543395|-62.373385543395||-62.373385543395|-62.373385543395|-62.737927881401|-64.366031504915|-66.186144989118|-67.201273990323|-68.384350359501|63.030350190164|63.030350190164|63.030350190164|63.030350190164|63.030350190164|63.030350190164|63.030350190164|63.030350190164|63.030350190164|63.030350190164|63.030350190164||63.030350190164|63.030350190164|63.030350190164|62.604276107154|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.482340057028|61.482340057028|61.482340057028|61.482340057028|56.961768688243|-61.847468264603|-61.847468264603|-61.847468264603|-61.847468264603|-61.847468264603|-62.138854220734|-63.653617109323|-63.653617109323|-64.226241656436|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.923679148135|57.481421947565|57.481421947565|57.481421947565|56.90891551981|55.905461205482|55.538289058473|54.266988105538|-59.552036099414|-59.552036099414|-59.552036099414|-59.552036099414|-60.19281811712|-60.950907654208|-61.385453483178|-62.14272506669|-62.247748989031|-62.266389045633||57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006
01276|17514|/equities/virtus-investment|R2000GROWTH||-208.89267307476|-214.64266051257|-214.64266051257|-214.64266051257|-217.25742254218|197.1526491618|197.1526491618|197.1526491618|193.22238948343|192.80168328067|192.80168328067|192.80168328067|188.06076160824|187.02467671633|187.02467671633|184.72060598267|184.72060598267|183.03619217271|183.03619217271|183.03619217271||183.03619217271|178.79236501449|171.24597055376|171.21942969826|171.21942969826|170.33519990209|168.75904065889|168.75904065889|166.22282012367|166.22282012367||166.22282012367|166.22282012367|166.22282012367|166.22282012367|166.22282012367|166.22282012367|165.50646615981|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204||163.71138812204|163.71138812204|163.71138812204|163.71138812204|162.43090814597|162.43090814597|160.84711789032|160.42735151605|159.60973797193|156.85444111682|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827||-171.74526600042|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-174.96776717286|-174.98335926379|-182.82317407755|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-191.38788195493|-191.80819840831|-192.71022357326|-193.13585314882|-193.13585314882|-193.13585314882|-193.13585314882|-193.13585314882|-193.13585314882|-193.13585314882|-193.13585314882|-193.64928049657|-194.68642335041|-195.80657858433|-197.0359324833|-199.18047623063|-200.2709338289||-200.2709338289|-200.2709338289|-200.6321516149|-203.13961009104|-203.84345731823|-206.66939152709|-209.6271030531|-212.6548790767|-212.6548790767|-214.40042716421|-220.18324779314|-220.47618097925|-220.47618097925|-220.47618097925|-220.47618097925|-220.47618097925|-220.47618097925|-220.47618097925|-220.47618097925||-220.47618097925|-220.47618097925|-220.47618097925|-220.47618097925|-220.47618097925|-223.68770424154||-229.46355328324|-230.54228681726|-234.14841647407|-234.14841647407|-237.14935085796||-237.23511009771|-237.60608970411|-237.7890125118|-237.7890125118||-237.7890125118|-237.7890125118|-238.90556037009|-241.01979835365|-245.57921693429|232.81926745521|232.81926745521|232.81926745521|232.81926745521|232.81926745521|232.81926745521|232.81926745521|232.81926745521|232.81926745521|232.15196587363|231.25063488272|231.25063488272|231.25063488272||231.10537932542|231.10537932542|231.10537932542|226.81042801701|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|220.59189779566|220.59189779566|220.59189779566|208.29764992694|208.29764992694|208.29764992694|208.29764992694|208.29764992694|206.76516699239|202.89491414411|-223.65508703856|-223.65508703856|-223.65508703856|212.3815948181|212.3815948181|212.3815948181|212.29454630532|209.74838573312|205.47875904348|198.33195245825|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|-208.97261982413|-208.97261982413|-208.97261982413|-208.97261982413|-208.97261982413|-208.97261982413|-211.09784720178|-213.36078583129|-215.67281443684|-216.99525904867|-216.99525904867|-216.99525904867||-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|72.903569378538|72.903569378538|72.903569378538|72.903569378538|72.903569378538|72.903569378538|72.58285179633|71.894706895078|71.894706895078||71.894706895078|71.028558706933|70.210066450629|69.737855104377|69.668948602003|69.668948602003|68.426888200223|67.981262971493|67.708228741258|67.708228741258||67.708228741258|67.708228741258|67.708228741258|67.708228741258|67.708228741258|67.708228741258|67.708228741258|66.729698669215|66.38299530005|65.206109025473|64.89817616939|64.154364665343|64.06239851577|64.06239851577|64.06239851577|64.06239851577|64.06239851577||64.06239851577|64.06239851577|64.06239851577|64.06239851577|64.06239851577|64.06239851577|63.567698022535|63.567698022535|63.567698022535|63.567698022535|62.111886047445|60.913669823632|58.601064733913|57.832015994386|57.832015994386|57.832015994386|56.95390765225|56.67404329084|56.67404329084|-63.833919913812|-63.833919913812|-63.833919913812|-63.833919913812|-63.833919913812|-63.833919913812||-65.34324434868|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-66.352983387193|-66.352983387193|-68.101370608233|-68.27669097394|-68.27669097394|-68.527989826934|-69.066097959695|-69.604558239179|-69.725060208856|-70.057014818787|-70.297855931299|-70.297855931299|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205||-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-72.789259761689|-74.578598492806|-75.784677143375|-75.784677143375|-75.784677143375|-76.377511960216|-76.377511960216|-76.377511960216|-78.916958683009|-79.39884108225|-80.58093641775|-81.876597070884|-82.358388265844|-82.358388265844||-82.358388265844|-82.358388265844|-83.979279852759|-83.979279852759|-83.979279852759|-83.979279852759||-83.979279852759|-83.979279852759|-83.979279852759|-83.979279852759|-83.979279852759||-83.979279852759|-83.979279852759|-83.979279852759|-83.979279852759||-83.979279852759|-83.979279852759|-84.130862925727|-86.37206917149|-87.543353614345|-88.522359776809|-88.522359776809|-88.938624256907|-88.938624256907|-88.938624256907|-88.938624256907|-88.938624256907|-88.938624256907|-89.136247072019|-91.526383940156|-91.830836588099|-91.830836588099|-91.830836588099||-91.830836588099|-91.830836588099|-91.830836588099|-91.830836588099|-91.830836588099|-91.830836588099|-93.789819618016|84.893881837698|84.893881837698|84.893881837698|84.893881837698|84.893881837698|82.229865860246|79.520407172599|78.967118232955|71.072465329928|-76.942426501442|-76.942426501442|-76.942426501442|-76.942426501442|-78.403250600153|-78.708181292537|-78.708181292537|-78.708181292537|-78.708181292537|-78.708181292537|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|72.740154325291|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-78.496718503904|-78.496718503904|-79.253856978893|-80.007058817016|-80.464233934732|-81.03692813698||-81.650755096183|-82.056391160472|-82.53185763834|-82.53185763834|-82.53185763834|-82.53185763834|-82.53185763834|-82.53185763834|-82.834395043034|-83.410624235392|-83.410624235392
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||-78.442006835902|-79.388894144655|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008||-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008||-79.556503303865|-79.556503303865|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.755487748612|-80.755487748612|-81.238872868738|-81.904381408653|-81.904381408653|-81.904381408653|-81.904381408653||-81.904381408653|-83.153761800087|76.478182465922|76.478182465922|76.478182465922|76.478182465922|76.262701095355|75.368763798564|75.368763798564|75.066402508252|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524||-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-83.804095987484|-83.804095987484|-84.841217204382|-85.674905240185|-85.674905240185|-85.674905240185|-85.674905240185|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-88.878729003181|-89.343914567147|-89.343914567147|-89.343914567147|-89.343914567147|-89.343914567147|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694|-89.824017220694||-89.824017220694|-89.824017220694|-90.195576859799|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511||-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-91.654866506511|-94.050688109855||-95.642429707293|-97.107976672654|-98.908585174884|-98.948982035678|-99.231923195567||-99.772690981457|-99.898016882949|-99.898016882949|-99.898016882949||-99.898016882949|-99.898016882949|-99.898016882949|-99.979566522233|-102.74618015884|-104.31658957401|-105.85093374163|98.503378791014|98.503378791014|98.503378791014|98.503378791014|98.503378791014|98.503378791014|98.503378791014|98.503378791014|98.503378791014|98.503378791014|98.503378791014||98.503378791014|98.485421201035|97.814076552175|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|93.533857316629|91.208727910404|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.38315945337|89.014947065734|89.014947065734|89.014947065734|88.958010372584|88.958010372584|85.532422685033|84.046576658229|83.307309008682|82.305294461917|82.305294461917|82.305294461917|82.305294461917|82.305294461917|82.305294461917|82.305294461917||82.305294461917|81.605455583885|81.605455583885|81.605455583885|81.605455583885|80.437172141953|79.019357274289|78.688035674062|78.688035674062|78.688035674062|78.688035674062
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||-1.7282474965433|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.2002500317004|1.2002500317004|1.2002500317004|1.2002500317004|1.2002500317004|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126||1.1883007822126|1.0597008464171|1.0068992229746|1.0068992229746|1.0068992229746|1.0035084751421|1.0035084751421|1.0035084751421|1.0035084751421|1.0035084751421||1.0035084751421|1.0035084751421|0.95056497026081|0.9052209893371|0.9052209893371|0.9052209893371|0.9052209893371|0.85552337870612|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499||-1.1503737279647|-1.1785930702943|-1.2134367437119|-1.2371868418478|-1.2371868418478|-1.2371868418478|-1.2912965336137|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3317189316387|-1.3502432616149|-1.3584317563867|-1.3584317563867|-1.3584317563867|-1.3982575203418|-1.4158417014545|-1.4187130296965|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431||-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.4921052597782|-1.586673173495|-1.586673173495|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.6383308442465|-1.6397898497439|-1.6753220030839|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608||1.2603225698366|-1.8092208921345|-1.8092208921345|-1.8230231668587|-1.8503283288257|-1.8503283288257|-1.8503283288257|-1.8503283288257|-1.8503283288257|-1.8861258919788|-2.0177509912465|-2.0375010910535|-2.0494456559314|-2.1188285714932|-2.1284205722089|-2.1757437819446|-2.1757437819446|-2.1757437819446|-2.1757437819446||-2.1757437819446|-2.2480486956134|-2.2602999649645|-2.2602999649645|-2.2602999649645|-2.2602999649645||-2.2602999649645|-2.2602999649645|-2.2602999649645|-2.2602999649645|-2.2602999649645||-2.2602999649645|-2.2958888237345|-2.3843209020151|-2.4229847238658||-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658|-2.4229847238658||-2.4229847238658|-2.4510941357743|-2.4515292941206|-2.4515292941206|-2.4515292941206|-2.4515292941206|-2.4515292941206|-2.4672548239621|-2.6102830442226|-2.8225367303729|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.8665800835946|1.7574333776212|1.664701788658|1.664701788658|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.529807846107|1.4594420176501|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.4022861276362|1.4022861276362|1.3578223664934|1.3578223664934|1.2398026474509|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.8043407961011||-1.8237120491796|-1.8641245080954|-1.9045828596227|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||40.774925210949|40.199917875921|39.958797546664|36.097015694821|36.056282816158|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.572891311003|35.572891311003|35.572891311003||35.572891311003|35.273769674647|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296||34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296||34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.832812394631|34.832812394631|34.832812394631|34.07312635794|32.554027074076|32.095030353574|31.851644993379|31.851644993379|31.851644993379|31.851644993379|30.938773579679|30.402524360112|30.296693148537|30.15966046113|29.755955937375|28.823507577036|-32.869314598628|-32.869314598628|-32.869314598628||-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-34.439515245831|-34.974140968391|-34.974140968391|-34.974140968391|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.809777341276|-36.561238706396|-36.561238706396|-36.561238706396|-36.561238706396|-36.561238706396|-36.624985628974|-37.160082486716|-37.160082486716|-37.160082486716|-37.160082486716|-37.160082486716|-37.160082486716|-37.593982117537|-37.709978731874|-37.964421864354|-38.257279856219||-38.257279856219|-38.481420604404|-38.757135488387|-40.026817429723|37.219246913739|37.219246913739|37.219246913739|37.219246913739|37.219246913739|37.219246913739|37.219246913739|37.219246913739|37.157496613207|36.890552275647|36.767146223025|36.767146223025|36.767146223025|36.649607253556|36.429008669858||-38.79388191455|-38.79388191455|-38.79388191455|-38.79388191455|-38.79388191455|-38.79388191455||-38.929869463636|-38.938536328953|-39.105709205049|-39.105709205049|-39.395677921924||-39.558246344883|-39.558246344883|-39.630597853594|-39.630597853594||-39.630597853594|-39.630597853594|-39.694935380595|-39.694935380595|-40.601316411382|38.473513021898|38.473513021898|38.473513021898|38.473513021898|38.473513021898|38.473513021898|38.418350421534|38.334909689751|38.334909689751|38.334909689751|38.182121131516|38.172069941471|38.172069941471||38.172069941471|38.172069941471|38.172069941471|37.542299282231|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|35.230115125759|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|34.7470172393|34.386962412428|34.236685269054|34.236685269054|34.236685269054|34.236685269054|34.236685269054|34.236685269054|34.124374275931|33.682916514883|33.565945904944|33.565945904944|33.555493559543|32.904437186656|32.41437544021|32.273981560941|32.273981560941|32.273981560941|32.273981560941|31.874979961444|31.476644927185|30.855715466783|30.465515667913|30.134393426739|30.134393426739|30.134393426739|-32.250673376892|-32.250673376892|-32.457136034275|30.417034953349|30.417034953349||30.417034953349|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261
01281|15434|/equities/venaxis|R2000GROWTH||-14.465166613164|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|11.30710094418|10.578400750756|10.578400750756|10.578400750756|10.578400750756|10.50766732494|10.363668781622|10.363668781622|10.363668781622|10.363668781622||10.363668781622|9.8571320707089|9.3368133101735|9.0347924799691|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805||8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.3820334148823|8.0178147634333|7.8586830916742|7.6173530584917|7.6173530584917|7.5353082342547|7.5353082342547|7.5353082342547|7.5353082342547|7.5353082342547|7.5353082342547||7.5353082342547|7.5353082342547|7.4323387950418|7.4323387950418|7.4323387950418|7.4323387950418|7.3375531000558|7.3375531000558|7.1772810930084|7.0811456567789|6.8829395910927|6.7149323512921|6.5789069194593|6.5789069194593|6.5789069194593|6.5789069194593|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274||-8.2781564892274|-8.4362351034462|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.8685177124062|-8.8685177124062|-8.8685177124062|-8.8685177124062|-9.3500142137782|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.9990226965619|-10.00410203942|-10.00410203942|-10.162953697707|-10.162953697707|-10.467692943707|-10.911947829078|-11.019386404698|-11.293377927724|-11.293377927724|-11.675714138338|-11.675714138338|-11.917116392774|-11.917116392774|-12.102351123671|-12.882990446996|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211||-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211||-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211||-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211|-13.57964826211||-13.57964826211|-13.606276571581|-14.470306939361|-14.701778565366||-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.701778565366|-14.915990628132|-14.915990628132|-14.915990628132|-14.915990628132|-14.915990628132|-14.915990628132|-14.915990628132||-14.915990628132|-14.915990628132|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.761013135666|12.160023642509|12.160023642509|12.160023642509|10.120582210719|9.901152093873|9.2157469410207|-10.870281161287|-10.870281161287|-11.491146022985|-11.519606518425|9.3398062568661|9.3398062568661|8.6770068651831|8.6497544661466|8.6497544661466|8.2370856578192|8.2370856578192|8.2370856578192|8.2370856578192|7.7134285828626|7.633587243508|7.5070967435292|7.3467740747059|6.9188001222939|6.9188001222939|6.9188001222939|6.9188001222939|6.9188001222939|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.277960147019|-8.3880111790981|-8.6783456644842||-9.1259396430992|-9.3114376064612|-9.3114376064612|-9.70437500173|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9497605527358
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01283|21079|/equities/medifast-inc|R2000GROWTH||13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.139594802923|12.745034453392||12.745034453392|12.592494166692|12.375956502747|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409||-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.734840724395|12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.546989459464||12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.32387703731|12.032241014135|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197||-14.000257758786|-14.054730870646|-14.488867311921|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.797053773435|-14.797053773435|-14.797053773435|-15.198671084016|-15.356022725011|-15.356022725011|-15.356022725011|-15.677803076534|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-16.249766603231|-16.251407692962|-16.343179959492|-16.343179959492|-16.428533256535|-16.601981415224|-16.643509671702|-16.643509671702|-16.643509671702|-16.643509671702|-16.661848092867|-16.661848092867||-16.661848092867|-16.661848092867|-16.661848092867|-16.862886032344|-17.034318059551|-17.133409334407|-17.208581648461|-17.208581648461|-17.208581648461|-17.208581648461|-17.708227892236|-17.708227892236|-17.708227892236|-17.708227892236|-17.708227892236|-17.708227892236|-17.708227892236|-17.818391821468|-17.979127547166||-17.979127547166|-17.979127547166|-18.259586066031|-18.3023176922|-18.430630393999|-18.574589778072||-18.945099513935|-20.024885580405|-20.024885580405|-20.024885580405|-20.024885580405||-20.024885580405|-20.024885580405|-20.024885580405|-20.024885580405||-20.024885580405|-20.291539427819|-20.388376603725|-20.864785603023|-21.815517773602|-22.018417434896|-22.018417434896|18.236908947701|18.236908947701|18.236908947701|18.12503765609|17.959193671512|17.959193671512|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131||-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.415929035008|-19.55269909309|-19.799364351841|-19.799364351841|-19.799364351841|-19.799364351841|-19.799364351841|-19.960559946481|-19.960559946481|-19.960559946481|-20.495066543623|-20.541227680605|-20.541227680605|-20.541227680605|-20.541227680605|-20.963125062469|-20.963125062469|-20.963125062469|-20.963125062469|-20.963125062469|-20.963125062469|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322||-21.313433626556|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||-23.803149781493|-23.803149781493|-24.184999554574|-24.184999554574|-24.194269301877|-24.194269301877|-24.194269301877|-24.472810649068|-24.472810649068|-24.472810649068|-24.482011370295|-25.015290636082|-25.258978905201|-25.258978905201|-25.258978905201|-25.362977987454|-25.362977987454|-25.362977987454|-25.544760691185|-25.544760691185||-25.544760691185|-25.65917755394|-25.985560122569|-25.985560122569|-25.985560122569|-26.177844885808|23.821713036785|23.821713036785|23.821713036785|23.821713036785||23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.500792788675|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326||23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.094344366643|23.094344366643|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759||22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.095483871103|-26.095483871103|-26.438037655752|-26.52170771802|-27.277131152749|-27.277131152749|-27.277131152749|-27.394535462724|-27.48592749422|22.987767434161|22.987767434161|22.987767434161|22.987767434161|22.987767434161|22.987767434161|22.987767434161|22.987767434161|22.987767434161||22.987767434161|22.987767434161|22.987767434161|22.685297356756|22.670839090123|22.670839090123|22.670839090123|22.474405726109|22.474405726109|22.474405726109|22.474405726109|22.474405726109|22.09767273655|21.957414719688|21.354627394265|20.549863364504|19.477903500979|19.200448609927|18.912860236277||18.599288765711|18.361938176467|18.118457104809|18.118457104809|18.118457104809|18.118457104809||17.216096980044|17.216096980044|17.216096980044|17.216096980044|17.216096980044||17.216096980044|17.216096980044|17.216096980044|17.187670857072||17.187670857072|17.187670857072|17.187670857072|17.187670857072|17.187670857072|17.187670857072|17.187670857072|17.187670857072|17.187670857072|16.893938972287|16.339534761647|16.339534761647|16.05830553079|15.975895966693|15.621387040997|15.621387040997|15.621387040997|15.621387040997||15.621387040997|15.621387040997|15.621387040997|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.373159840245|15.236566387436|15.010628844655|14.806670667238|14.76796764964|14.491631662781|14.034589621684|13.927280018892|13.927280018892|13.927280018892|13.927280018892|13.927280018892|13.927280018892|13.430867537487|12.962630440381|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.627779555327|-15.986532873585|-16.274481237678|-17.004145980708|-17.590994968273|-17.736228318906|-17.736228318906||-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-18.151364586857|-18.310007117612|-18.310007117612|-18.310007117612
01285|16956|/equities/progress-software|R2000GROWTH||-51.662979713419|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-53.254791275841|-53.478976045839|-53.478976045839|-54.069730108305|-55.193343817442|-55.895894036524|-56.916105254748|-58.608449282755|-59.121056572717|-59.378118744737||-60.381243007323|-61.556380661484|-64.155699632958|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328||61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.094858913812|60.730399852762|60.207110464319|59.78956737755|59.522790896349|59.522790896349|59.522790896349|59.522790896349|59.522790896349|59.522790896349||59.522790896349|59.522790896349|59.522790896349|59.522790896349|59.272138581732|59.196999216586|58.819722335107|58.419069675466|58.419069675466|57.713992440988|57.587154315196|57.587154315196|57.103503463757|56.890992350652|56.890992350652|56.615546751104|55.906162844855|54.727401957201|54.702667908853|54.06782627656|53.555557892874|53.05528712069|52.898215243992|52.898215243992|52.898215243992||52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|51.34523746457|-55.478545591938|-56.65190465992|-57.707395745045|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-58.275407242889|-58.275407242889|-58.275407242889|-58.275407242889|-58.275407242889|-58.275407242889|-58.275407242889|-58.275407242889|-58.322507037184|-58.945451459908|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509||-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-59.4483768509|-61.289206192026|-64.082451790714|-65.683448004419||-65.683448004419|-65.683448004419|-65.683448004419|-65.683448004419|-65.683448004419|-66.198365714477||-67.335193345201|-68.374933981511|-68.740915480481|-68.740915480481|-68.90081206645||-68.90081206645|-68.90081206645|-70.012568488004|-70.217920061838||-70.217920061838|-70.27991246834|-71.042623233091|-71.042623233091|-72.060719622598|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501|66.42454763501||66.42454763501|66.42454763501|66.42454763501|65.182550282932|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.091362929027|64.602537128308|64.142888353905|64.142888353905|63.441820037189|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|62.948762413783|62.345222916761|62.345222916761|62.345222916761|62.345222916761|62.072007059047|62.072007059047|62.072007059047|62.072007059047|62.072007059047|62.072007059047|62.072007059047|61.209337524782|60.465052185467|58.188318846415|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594||-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||-5.7445391988247|-5.9567099782592|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|4.8091138306472|-5.4662055639537|-5.4662055639537||-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537||-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537||-5.4662055639537|-5.5121729272507|-5.5869833935679|-5.5869833935679|-5.5869833935679|-5.5869833935679|-5.5869833935679|-5.7294759208826|-6.2437732942532|-6.3467192061741|-6.3467192061741|-6.3467192061741|-6.6505214779464|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961||-6.7417546495961|-6.830560603094|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.9647743806759|-7.3328604284834|-7.5437338952566|-7.5564615437456|-7.5564615437456|-7.7474571807592|-7.776063692063|-8.0064595667189|-8.0943783757217|-8.0943783757217|-8.0943783757217|-8.1976429883117|-8.3493252532873|-8.3643390091695|-8.5465768081654|-8.6154183792525|-8.7604094531198|-8.9391473342926|-8.9391473342926|-9.3084972754618|-9.8002747579306|-9.9666942274007|-9.9772143525146|-9.9772143525146|-10.026021710398|-10.113879936009|-10.770196811983|-10.770196811983|-10.96633014925|-11.005467589986|-11.005467589986|-11.005467589986|-11.005467589986|-11.005467589986||-11.005467589986|-11.005467589986|-11.005467589986|-11.278852869285|-11.896175412351|-12.110805187452|-12.110805187452|-12.110805187452|-12.110805187452|-12.252005481972|-12.622895752589|-12.622895752589|-12.622895752589|-12.622895752589|-12.622895752589|-12.622895752589|-12.622895752589|-12.622895752589|-12.622895752589||-12.622895752589|-12.926245622282|-13.142488832391|-13.142488832391|-13.69345412775|11.009365858315||11.009365858315|-8.5536139979473|-8.5536139979473|-8.5536139979473|-8.5612761634356||-8.5612761634356|-8.5612761634356|-8.6004785306373|-8.6004785306373||-8.6561872702085|-8.7869580544838|-8.7869580544838|-8.7869580544838|-8.878842410976|-8.942880667508|-9.0338652384874|-9.0338652384874|-9.2384613103996|7.7976606093233|7.7976606093233|7.7976606093233|7.7976606093233|7.7976606093233|7.7976606093233|7.7976606093233|-8.4658276727039|-8.4658276727039||-8.4658276727039|-8.4658276727039|-8.4658276727039|-8.4658276727039|-8.4658276727039|-8.5534197412419|-8.9032441071324|-9.326938197751|-9.963819898653|8.3919627140337|8.3919627140337|8.3919627140337|8.3919627140337|8.3919627140337|8.3919627140337|8.3488474367254|7.9192743299398|7.7419715985096|6.9336518665703|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.3227997385538|-8.4386665382955|-8.6237962553869|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.8244095575368|-9.2448994861219||-9.4129894928477|-9.4129894928477|-9.4129894928477|-9.6794325727381|-9.705453533062|-9.705453533062|-9.705453533062|-9.8058038967372|-9.8058038967372|-9.8058038967372|-9.8058038967372
01287|48422|/equities/xencor-inc|R2000GROWTH||-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425||-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851||8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|7.9659612057857|7.7510678898683|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.4681135818841|-9.4681135818841||-9.4681135818841|-9.4681135818841|-9.8754041112663|-10.143226402468|-10.266640788391|-10.399600671479|-10.641223190834|-10.72530314504|-10.955613983515|-10.955613983515|-10.955613983515|-10.955613983515|-10.955613983515|-12.370126129128|8.9184245580787|8.9184245580787|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|7.9210662336189|7.5567402277874||-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.727770118034|-10.821966255281|-11.500518256397|-11.952520774438|-12.382800339145|-12.991722370168|-13.389846935295|-13.438063716914|-13.773404068445|-14.557720920217|-14.632481081027|-14.632481081027|-14.632481081027|-14.632481081027|-14.632481081027|-14.949277150212|-14.949277150212|-15.289197166295|-15.388273989195|-15.691971393685|-15.849968270307|-16.10426821415|-16.10426821415|-16.614373986421|-16.614373986421|-16.842423228749|-16.842423228749|-16.842423228749|-16.842423228749|-17.267136446115|-17.958207889261|-18.261869796848|-18.401132725716|-18.591274092976|-18.591274092976||-18.591274092976|-18.591274092976|-18.591274092976|-19.08947173576|-19.830524142367|-19.952248873294|-20.13527776354|-20.78586336367|-20.803459445555|-20.83495425286|-21.733837329702|-21.924819111114|-22.224800029601|-22.384777191839|-22.980029984273|-23.239785973078|-23.239785973078|-23.239785973078|-23.239785973078||-23.239785973078|-23.287266185556|-23.287266185556|-23.414184387827|-23.707705083053|-25.369949833729||-26.687060797853|-26.776805105284|-26.776805105284|-26.776805105284|-26.776805105284||-26.776805105284|-26.817283301966|-26.875823971338|-26.875823971338||-26.875823971338|-26.875823971338|-26.875823971338|-26.875823971338|-27.150287534667|-27.150287534667|-27.150287534667|-27.150287534667|24.431412042817|24.431412042817|24.431412042817|24.431412042817|24.431412042817|24.431412042817|24.431412042817|24.431412042817|24.431412042817|23.434698626841||23.434698626841|23.434698626841|23.434698626841|22.043553826373|21.492976185526|21.348646876043|21.348646876043|21.348646876043|21.348646876043|21.348646876043|21.348646876043|21.168639155604|21.168639155604|20.865709910103|20.616344382706|19.975104784902|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.067317609022|19.067317609022|18.714250728463|18.714250728463|18.367777900535|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.058021453339|18.04055069518|18.04055069518|17.859778177207|17.684198869009|17.317999112098|17.025554060371|16.325060075556|15.298956546557|-18.638659837762|-18.7914208242|-18.7914208242|-18.7914208242||-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||-143.72375809013|-144.92932336491|-144.92932336491|-145.61786458406|-146.63235089418|-149.62594092816|-150.60716441969|-152.5812331714|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-156.77564373798|-158.32044030104|-159.74326622126|-162.17734499475||-162.17734499475|-162.70358838528|-167.04273672542|-167.04273672542|-167.04273672542|-167.04273672542|-170.39722211541|-170.39722211541|-170.39722211541|-170.39722211541||-173.17524377705|-174.40221777312|-174.40221777312|-174.40221777312|-174.40221777312|-174.40221777312|-176.12885274216|157.73672491839|157.73672491839|157.73672491839|157.73672491839|157.48175649434|157.41056728131|153.2523326848|148.19930648517|146.94976297695|146.68735786366||145.33567784548|144.34385216383|144.34385216383|142.3140529278|141.99282572269|141.99282572269|141.99282572269|141.99282572269|141.99282572269|141.99282572269|141.99282572269|139.90761258278|139.90761258278|135.20884211458|135.20884211458|132.69578374806|132.69578374806|132.69578374806|132.69578374806|132.69578374806|132.69578374806|132.69578374806|131.95495175221|131.95495175221|131.95495175221||131.95495175221|131.95495175221|131.95495175221|126.90478970053|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|123.39317642664|123.39317642664|123.20206781702|123.20206781702|123.20206781702|122.32564318264|119.18350137698|117.70732893249|117.70732893249|117.70732893249|117.70732893249|117.70732893249|116.99790857069|116.99790857069|116.99790857069|116.99790857069|116.99790857069|116.99790857069|116.99790857069|116.99790857069|115.1537873273|115.1537873273|112.31816653571|112.31816653571|112.31816653571|112.31816653571|112.31816653571|112.31816653571|112.31816653571|112.31816653571|112.31816653571||112.31816653571|109.42963175598|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319||-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.48568122319|-111.99797828917||101.57976330126|101.57976330126|101.57976330126|101.57976330126|101.57976330126||101.57976330126|101.57976330126|101.57976330126|101.57976330126||101.57976330126|101.57976330126|101.57976330126|101.57976330126|101.57976330126|101.57976330126|100.99807260659|100.34743797234|100.34743797234|100.34743797234|100.34743797234|100.34743797234|100.34743797234|100.34743797234|100.34743797234|100.31587761366|100.31587761366|100.31587761366||100.31587761366|99.084881022683|99.084881022683|99.066539132056|98.307266804308|96.285852428642|96.232051845355|95.215551583815|93.647762493926|93.647762493926|93.647762493926|93.647762493926|93.647762493926|88.052231052007|-96.453616199413|-96.453616199413|-96.453616199413|-96.453616199413|-97.041515201903|-99.258353174369|-99.623424150871|-99.623424150871|-99.623424150871|-101.2265811522|-101.96609021204|-101.96609021204|-102.57121171971|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|92.461827049462|92.461827049462|92.461827049462|92.461827049462|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354||91.200009042354|89.802230285639|89.51260972199|89.51260972199|89.471445986266|88.709939476113|86.397710054297|85.048512371799|84.963012810571|84.821730288108|84.821730288108
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||-21.769310386505|-21.769310386505|-22.143955874804|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.785664447862|19.766890717513|19.766890717513|19.766890717513||19.766890717513|18.964322091216|18.180912866719|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557||17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.563252533824|17.560690974031|17.495855649|17.495855649|17.495855649|17.495855649|17.495855649|17.495855649|17.248610849386||16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.714707420199|15.659419004486|14.043799126993|12.431166239194|12.10029673092|12.028525241132|11.658083897957|11.651204248412|11.534721476218|11.43460189676|11.039557900425|10.667842404044|10.484268894898|10.465854423032|10.081059845272|9.6824003943512||9.4948894457363|9.3887661249928|9.2558511397896|9.0656679627695|8.6574090318987|-10.547361704613|-10.547361704613|-10.547361704613|-10.547361704613|-10.547361704613|-10.58040205296|-10.685446276225|-10.766607088024|-10.955946650962|-11.175267897099|-11.175267897099|-11.371964253816|-11.424959913264|-11.734583182876|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-12.027684320624|-12.027684320624|-12.027684320624|-12.027684320624|-12.027684320624|-12.027684320624|-12.092982678077|-12.636091608097|-12.937076914813|-12.937076914813|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593||-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.33385068593|-13.694833932294|11.847262357847|11.847262357847|11.847262357847|11.847262357847|11.847262357847|11.847262357847|11.847262357847|11.847262357847||11.744180439994|11.342290953703|11.342290953703|10.897545209535|10.326227623753|-13.044604435571||-13.044604435571|-13.044604435571|-13.044604435571|-13.044604435571|-13.058035717918||-13.058035717918|-13.058035717918|-13.22328497563|-13.22328497563||-13.341477578489|-13.341477578489|-13.949086076251|-14.615806612959|-15.055272620388|-15.055272620388|-15.055272620388|-15.35724708048|13.095675222051|13.095675222051|13.095675222051|13.095675222051|13.095675222051|13.095675222051|13.095675222051|13.095675222051|13.095675222051|13.095675222051||12.846305732343|12.301921308302|12.301921308302|11.984837429055|11.984837429055|11.984837429055|11.859873562104|11.859873562104|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.598975455429|11.418086713804|11.418086713804|11.156840311339|11.156840311339|11.156840311339|11.139822627494|10.764802563399|10.739441940714|10.739441940714|10.739441940714|10.739441940714|10.600490964705|10.156254095862|10.156254095862|10.074477389121|10.074477389121|10.074477389121|10.022143493824|10.022143493824|10.022143493824|9.5404371009185|8.9608594719737|8.9608594719737|8.9608594719737|8.9608594719737|8.9608594719737|8.8947644724484|8.8947644724484|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.914912379233||-10.306464730914|-10.306464730914|-10.306464730914|-10.529960432776|-10.721622828122|-10.951802866852|-11.069225674642|-11.313584201615|-11.365093356018|-11.589548249648|-11.720331187166
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3782872622359|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181||-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.4232308172972||-5.4232308172972|-5.4232308172972|-5.4232308172972|-5.4232308172972|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.5061370556432|-5.5061370556432||-5.5061370556432|-5.5399839928216|-5.5399839928216|-5.6549819101301|-5.6955357778301|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7410447648657|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8535469405252||-6.0444963897156|-6.0556072355296|-6.2011747228863|-6.2339440284816|-6.2339440284816|-6.2339440284816|-6.2339440284816|-6.2339440284816|-6.2488816032988|-6.2488816032988|-6.4793132157438|-6.5511605410067|-6.5511605410067|-6.654344972448|-6.7619111101676|-6.8824010470232|-6.9079460147047|-6.9408446827575|-6.9408446827575|-6.9408446827575|-6.9776053206837|-6.9923394539529|-7.0262101865006|-7.054891797799|-7.054891797799|-7.054891797799|-7.054891797799|-7.054891797799|-7.054891797799|-7.2632129158114|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392|6.1669565747392||6.1669565747392|6.1669565747392|6.0110852266033|5.9867611223547|5.9133458991944|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8599427577138|-6.8908275542565|-6.8908275542565||-6.8908275542565|-6.8908275542565|-6.8908275542565|-6.8908275542565|-6.8908275542565|-6.9320304590141||-7.0535096302456|-7.0535096302456|-7.0535096302456|-7.0535096302456|-7.0535096302456||-7.0535096302456|-7.0777884738121|-7.1553207521608|-7.3050786262277||-7.3289763138828|-7.3602513655619|-7.3797241167445|-7.5866376775524|-7.826542127797|6.7078860445033|6.7078860445033|6.7078860445033|6.7078860445033|6.7078860445033|6.7078860445033|6.7078860445033|6.7078860445033|6.5345593729149|6.5345593729149|6.4215420541955|6.4215420541955|6.4215420541955||6.3635521528669|6.2798136469995|6.0231263369626|5.8323626750383|5.6956806175878|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.5299293362672|5.5299293362672|5.5299293362672|-5.8423711562384|-5.8423711562384|-5.8590234942159|-5.9283593437099|-5.9735845604541|-5.9735845604541|-5.9735845604541|-5.9735845604541|-5.9735845604541|-6.0759272353518|-6.1782522749756|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.4607081457813|-6.5755089173538|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434||-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.56407625731|122.3578652547|122.13873515374|121.90970606546|121.61411576515|121.54283998881||121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.49482322705|121.27924702975|121.04360721744|120.89678603451|120.62031715491|120.27590993354|119.89573090286|119.46192712487|119.07269721231|118.60743771881|115.80659719407|115.52076430784|112.53080384451|112.35062578521|112.35062578521|112.35062578521|112.06552965065|-118.82524573119|-118.82524573119|-119.45804756048|-119.45804756048|-119.45804756048|-121.75477735601|114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197||114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197|114.35747098197|112.31585385258|112.2112228034|112.2112228034|112.2112228034|112.10036240134|112.10036240134|112.10036240134|111.94429186223|110.21030338861|110.21030338861|110.21030338861|110.21030338861||110.21030338861|110.21030338861|110.21030338861|99.522559151134|-106.9200976572|-106.9200976572||-106.9200976572|-106.9200976572|-106.9200976572|-106.9200976572|-106.9200976572||-106.9200976572|-106.9200976572|-108.54205441051|-109.12283414794||-109.40092991671|-109.8940602285|-110.48384062254|-111.24427039318|-112.0708589255|104.82542775979|104.82542775979|104.82542775979|104.82542775979|104.82542775979|104.82542775979|104.82542775979|104.82542775979|104.82542775979|104.54158204253|104.0554264731|104.0554264731|104.0554264731||102.61214157682|102.42282943497|102.42282943497|99.233287384884|97.981675839839|97.005750577116|96.203936394143|96.203936394143|96.203936394143|96.203936394143|96.203936394143|96.203936394143|96.203936394143|93.749929648955|91.646585921799|91.008428869816|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.652366527711|87.652366527711|87.652366527711|87.652366527711|87.652366527711|87.652366527711|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|83.226244990648|81.505751971508|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-88.606265532335|-91.056506412216|-91.056506412216|-92.03389704778|-92.858218331626|-95.350259881612||-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-96.173113173516|-96.173113173516
01292|1056451|/equities/newmark-group|R2000GROWTH||13.601927923054|13.601927923054|13.506031061643|12.891973258648|12.623059221543|12.439788284607|12.345597892677|12.15371953743|11.858021807861|11.568079339345|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.29616997514|11.29616997514|11.29616997514||11.29616997514|11.122966001143|10.963073833904|10.962280253964|10.962280253964|10.791143417853|10.791143417853|10.791143417853|10.791143417853|10.791143417853||10.791143417853|10.791143417853|10.791143417853|10.791143417853|10.791143417853|10.777892802047|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027||-11.721127500027|-11.721127500027|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814||-12.37801976815|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.664571998771|-13.089235303861|-13.310323624266|-13.310323624266|-13.310323624266|-13.601987366822|-13.81441365894|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.912578854167|-14.199942982741|-14.199942982741|-14.601603256936|-14.756781511036|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423|13.496526909423||13.496526909423|12.881716530309|12.881716530309|12.881716530309|12.881716530309|12.881716530309|12.881716530309|12.881716530309|12.881716530309|12.881716530309|12.881716530309|12.831352013997|12.684214254372|12.684214254372|12.684214254372|12.624682581152|12.486306210758|12.486306210758|12.363117664392||12.036241709452|11.697291307164|-13.115457835413|-13.115457835413|-13.115457835413|-13.36828651982||-13.567540969644|-13.858077765211|-13.858077765211|-13.858077765211|-13.987585810273||-14.089736230395|-14.089736230395|-14.256928769771|-14.489765922271||-14.489765922271|-14.489765922271|-14.489765922271|-14.760851003553|-15.319279725712|-15.748643936229|14.45173110204|14.45173110204|14.45173110204|14.45173110204|14.45173110204|14.45173110204|14.45173110204|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934||14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.095357197664|14.095357197664|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-16.008610551137|-16.01967861098|-16.100587600271|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.531944926775|14.301605684002|14.230592918053|14.230592918053|14.011214732742|13.958783902769|13.958783902769|13.837819693565|13.837819693565|13.57313322809|13.301583823189|13.301583823189|13.171773872564|13.171773872564|13.171773872564|12.786026382656|12.678995173878||12.678995173878|12.678995173878|12.678995173878|12.678995173878|12.678995173878|12.217772529861|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||-25.777238928165|-26.636654415491|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.373986015288|22.373986015288|22.254263465959|22.254263465959|22.254263465959|22.254263465959|22.254263465959|22.254263465959||22.254263465959|21.321070425332|20.180077491668|20.125085550841|19.977318240864|19.612297006959|19.564531481392|18.999448098419|-22.213835039717|-22.213835039717||-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.390373008099|19.462986670044|19.462986670044|19.462986670044||19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|18.962208229201|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.050877041009|17.588490769176|-22.049622878655|-22.049622878655|-22.049622878655||-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-23.957308514499|-24.506677207121|-24.506677207121|-24.854086408757|-26.20792877425|-26.789420787375|-27.68657905954|-28.18014186228|-28.18014186228|-28.18014186228|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-29.649350531813|-29.649350531813|-29.649350531813|-29.827611587574|-29.958801214485|-30.539379482565|-30.919310760827|-32.58701144361|-33.068684908013|-34.683460814269|35.12347108244|35.12347108244|35.12347108244|34.718045990987|-38.880014461458||-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-38.880014461458|-39.078627315031|-39.893449016026|-39.893449016026|-39.893449016026|-39.893449016026||-39.893449016026|-39.893449016026|-39.893449016026|-39.893449016026|-39.893449016026|-39.893449016026||-39.893449016026|-39.893449016026|-39.893449016026|-39.893449016026|-39.893449016026||-39.893449016026|-39.893449016026|-39.893449016026|-39.893449016026||-39.893449016026|-39.893449016026|-39.893449016026|-40.413275819809|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.907837923054|35.307840832609|34.958934263541|-38.888428065237||-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-40.243726107982|-41.427251124279|36.325322570998|36.325322570998|36.325322570998|36.325322570998|36.325322570998|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.028365106462|32.079849635096|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-38.516128497594|-39.320253960814|-39.817503629488|-40.911113194141||-42.54568230169|-42.603877146289|-42.603877146289|-42.603877146289|-43.626531688423|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01295|16296|/equities/heska-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH||-32.78043073145|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.135265145767|28.165918652734|-32.38984765233|-32.38984765233||-32.38984765233|-32.38984765233|-32.38984765233|-32.38984765233|-32.38984765233|-32.38984765233|-33.61705228158|-34.435558770274|-34.435558770274|-34.972843247624||-35.23482543227|-35.518972198134|-35.978303052723|-36.250337072809|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|33.375936618999|33.375936618999|33.375936618999|33.375936618999||33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|32.728817533073|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296||-36.342681790296|-36.342681790296|-37.504647149977|-37.537555459613|-37.537555459613|-37.537555459613|-37.537555459613|-37.537555459613|-37.803002738505|-37.803002738505|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.313128989004|-39.314111783504|-39.314111783504|-39.67373729017|-40.221374673607|-40.599860477185|-40.734011225938|-41.02278853019|-41.178655524606|-41.266621796682|-41.345336720231|-41.621909562856|-41.621909562856|-41.621909562856|-41.621909562856|-43.284122935169|-45.548484226354|-45.548484226354|-46.019983923312|-46.48856412677|-46.48856412677|-46.48856412677|-46.52118027771|-46.803534328546|-47.882814208231|-48.748798010883||-48.748798010883|-48.748798010883|-49.160477761293|-49.160477761293|-49.160477761293|-49.661086113215|-50.4217601694|-50.624621911991|-51.100802894155|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416||-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416||-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416|-51.715606278416||-51.715606278416|-51.715606278416|-52.985120528535|-53.694575991449||-53.791750923591|-55.869169676522|-57.429910302404|-58.156012455891|-59.047236672453|-60.022432158845|-60.251959931472|-61.033566302303|-61.908514576267|-61.908514576267|-61.908514576267|-61.908514576267|-61.908514576267|-61.908514576267|-61.908514576267|-62.960463785301|-62.960463785301|-62.960463785301||-62.960463785301|-62.960463785301|-62.960463785301|-62.960463785301|-62.960463785301|-62.960463785301|57.764967826827|57.764967826827|57.764967826827|57.764967826827|57.764967826827|57.764967826827|57.764967826827|55.14051710998|55.14051710998|54.833629469463|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-60.566095345292|55.537988680008|55.537988680008|55.537988680008|54.787269731366|54.787269731366|54.31193812247|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|53.926533271218|-59.241154581458|-59.241154581458|-59.241154581458|-59.241154581458|-59.241154581458|-59.241154581458|-60.087392707832|-61.293769938159|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484||-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484
01298|103921|/equities/trinseo-sa|R2000GROWTH||-3.0812127732283|-3.1952363940352|-3.3027625450683|-3.3760806994518|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4693621140476|-3.4693621140476|-3.5306801113548|-3.5679778294499|-3.6927131451936|-3.6927131451936|-3.6927131451936|-3.7892313575051|-3.7963346745462||-3.8488700774828|-3.8488700774828|-3.9512444897404|3.067743395232|3.067743395232|3.067743395232|3.067743395232|3.067743395232|3.067743395232|3.067743395232||3.0669370342877|2.9460410729146|2.9158734232293|2.7372704910025|2.6719117746072|2.6187908103419|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448||-3.3320873240448|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.4850518757406|-3.6165743066539|-3.7702324869092|-3.8167248833903|-4.4458055881139|3.5978882149992|3.492731314692|3.4624792533816|3.3344215240413|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013||-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.5477804473844|-4.5768360509749|-4.5768360509749|-4.5768360509749|-4.7170399443171|-4.9250443793956|-4.9867159500855|-5.012088035635|-5.012088035635|-5.012088035635|-5.012088035635|-5.3344730359595|-5.3344730359595|-5.3344730359595|-5.3344730359595|-5.3416368411958|-5.3980085789641|-5.3980085789641|-5.6957623742386|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4359583235589|4.4252202882598|4.2952446820814||3.9347164236261|3.799129654164|3.7910699711234|3.7910699711234|3.7910699711234|3.7910699711234|3.7910699711234|-4.7418244321119|-4.7418244321119|-4.7418244321119|-4.9127245941622|-4.9127245941622|-4.9127245941622|-4.9552496052299|-5.0083331241115|-5.1639811875538|-5.2208955157814|-5.3707174845335|-5.4507973004047||-5.5106080956662|-5.5632779831113|-5.5632779831113|-5.5632779831113|-5.5632779831113|-5.7655865610112||-6.206301682577|-6.5423907365903|-6.6250858732426|-6.6250858732426|-6.6250858732426||-6.6250858732426|-6.6250858732426|-6.6556001724972|-6.6556001724972||-6.6556001724972|-6.7156668837615|-7.047613869799|4.8016269568215|4.8016269568215|4.8016269568215|4.8016269568215|4.8016269568215|4.8016269568215|4.8016269568215|4.1873636117258|3.5704037205685|3.4110042272131|3.3733957661797|3.3733957661797|3.3733957661797|3.3733957661797|3.3733957661797||3.3733957661797|3.0421287233752|-4.2063522764512|-4.2063522764512|-4.2063522764512|-4.2063522764512|-4.3393302436745|-4.5231223631872|-4.6309692913706|-4.7360770762424|-4.7956411772813|-4.8282123731071|-5.0235693506063|-5.1178548393052|-5.2287275457162|-5.3898489268938|-5.3898489268938|-5.5414986910996|-5.7255538108809|-5.9014488726704|-6.1460542976689|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.7919362242361|4.7919362242361|4.7919362242361|4.7919362242361|4.7919362242361|4.4204767318592|4.4204767318592|4.3259556225932|4.3259556225932|4.3259556225932|4.136617255652|3.7267969189352|3.5533855290619|3.4890060419172|3.4890060419172|3.2866956651575|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.7155605911951|3.4223840675262|3.4223840675262|3.4223840675262|3.3558546099177||3.3558546099177|3.3558546099177|3.3558546099177|3.3558546099177|3.3558546099177|3.2060774468836|2.7395970714817|2.5895523509196|2.5506137566226|2.3567931206642|2.2462229830307
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||-1.938958047061|-2.0150811718889|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.1674134503938|-2.2029593665443|-2.2593993168233|1.7073989301502|1.7073989301502|1.7073989301502|1.7073989301502|1.7073989301502|1.7073989301502||1.6796099377538|1.5305555920132|1.5305555920132|1.5138780387352|1.5138780387352|1.5138780387352|1.4340797025124|1.4340797025124|1.3524774597928|1.3297720807852||1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852||1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.076691225509|0.91632353965903|0.87730390831789|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409||-1.2703533299211|-1.3118868213498|-1.3714853537969|-1.4178547654246|-1.4178547654246|-1.4526331362564|-1.4895341179791|-1.4895341179791|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.6865707193906|-1.6865707193906|-1.7448007304465|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349||1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349||1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349|1.4426969228349||1.4426969228349|1.4285521505234|1.3775579331051|-1.7549041353614|-1.7549041353614||-1.7549041353614|-1.7549041353614|-1.7549041353614|-1.7549041353614||-1.7549041353614|-1.7549041353614|-1.7549041353614|-1.7549041353614|-1.7864649242229|-1.7864649242229|-1.7864649242229|-1.7864649242229|-1.7864649242229|-1.8126991729789|-1.8126991729789|-1.8126991729789|-1.8126991729789|-1.8126991729789|-1.8126991729789|-1.8479990474441|-1.8870976594322|-1.8870976594322||-1.8993520063668|-1.8993520063668|-1.911206224145|-1.911206224145|-1.9435624508742|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4504511982362|1.3882790770973|1.3832149317781|1.3832149317781|1.3348277532304|1.3032447879643|1.3032447879643|1.3032447879643|1.3032447879643|1.2936275540823|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814||1.2684928432814|1.2684928432814|1.2276645815068|1.2276645815068|1.1612051036284|1.1230056314916|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325||130.84254832325|128.97644037734|128.28243758425|128.01585330768|128.01585330768|127.83011478631|127.72463148691|127.72463148691|127.72463148691|127.72463148691||127.72463148691|127.72463148691|127.72463148691|127.72463148691|127.72463148691|127.72463148691|127.6168094063|126.70756821105|124.47841543035|123.6724494396|123.6724494396|123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551||123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551|122.98594494516|122.85659769569|122.26400225465|120.45741529271|115.2630152151|115.16279458172|113.57116242654|113.394584388|113.394584388|113.10646705546|112.78358769899|112.78358769899|112.78358769899|112.78358769899|112.78358769899|112.78358769899|112.78358769899|-126.21971161565|-126.21971161565||-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-133.76384473069|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.53979292235|-132.53979292235|-132.53979292235|-133.70726765881|-135.94640889974|-137.48156829246|-137.57229206703|-141.49727008235|-141.63668555564|-143.64771142873|-145.20301337676|-145.2244548316|-147.38439554585|-149.10984885956|-149.10984885956|-149.10984885956|-150.0353657169||-150.03581600656|-150.03581600656|-150.65645917775|-153.2327331318|-153.40131900213|-153.40131900213|-153.40131900213|-153.40131900213|-153.40131900213|-153.40131900213|-157.48979512742|-159.47161394222|-159.47161394222|-159.47161394222|-164.47790512623|-168.95962508058|-170.67957372506|160.96380541237|158.87227972251||155.96319854055|155.96319854055|155.96319854055|-166.98807556673|-166.98807556673|-166.98807556673||-166.98807556673|-166.98807556673|-166.98807556673|-166.98807556673|-166.98807556673||-166.98807556673|-166.98807556673|157.15774311402|157.15774311402||157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|157.15774311402|156.23699179274|156.23699179274|156.23699179274|154.8083622255|153.46630565745|-165.61366642866||-165.61366642866|-165.61366642866|-165.61366642866|-165.61366642866|-165.61366642866|-165.61366642866|-165.61366642866|-165.61366642866|-165.61366642866|-167.00490982172|153.7404027769|153.7404027769|153.7404027769|153.7404027769|151.93989370366|150.99660447461|138.22002954861|136.28585911217|135.86514241987|135.86514241987|135.86514241987|134.95685597112|134.95685597112|134.95685597112|134.95685597112|131.92895798227|131.92895798227|131.92895798227|131.92895798227|131.12440643864|130.57239194001|129.978636154|129.978636154|129.18699922231|129.18699922231|129.18699922231|129.18699922231|129.18699922231|129.18699922231|129.18699922231|129.18699922231|129.18699922231|129.18699922231|129.18699922231|127.23555299603|123.67895001133|122.9542205338|122.9542205338|122.9542205338|121.76746193615|119.96551277072|119.4777932899|119.23690647123|119.23690647123|119.23690647123|119.23690647123|119.23690647123|119.23690647123|119.23690647123|119.23690647123|119.23690647123|119.23690647123||119.23690647123|119.23690647123|117.89337026334|117.89337026334|117.89337026334|116.15930198802|-127.98037889193|-127.98037889193|-127.98037889193|-127.98037889193|-127.98037889193
01301|942665|/equities/histogenics-corp|R2000GROWTH||0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153||0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153||0.92027186660153|0.92027186660153|0.92027186660153|0.91780781367327|0.91780781367327|0.91780781367327|0.87599730465766|0.87599730465766|0.78194147319658|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239||0.72835354866026|0.65878175101278|0.62046861871082|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562||-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58263526003565|0.58263526003565|0.52644473690683|-0.67298029840337|-0.67298029840337|-0.67298029840337|-0.67298029840337|-0.68687252733825|-0.69626610335154|-0.69626610335154|-0.70241042733741|-0.70241042733741|-0.70241042733741|-0.71796015668018|-0.71796015668018|-0.71796015668018|-0.71796015668018|-0.73040800478837|-0.74711000756849|-0.74711000756849|-0.74711000756849|-0.74711000756849|-0.77175555446004|-0.79212226048946|-0.80373297390615|-0.80373297390615|-0.80373297390615|-0.80373297390615||-0.80373297390615|-0.80373297390615|-0.80373297390615|-0.82940330171227|-0.85657587276166|-0.87284491709278|-0.88069230746119|-0.88069230746119|-0.88069230746119|-0.88069230746119|-0.89275184529757|-0.89275184529757|-0.89275184529757|-0.89356317407263|-0.89841434319585|-0.89841434319585|-0.89841434319585|-0.89841434319585|-0.89841434319585||-0.89841434319585|-0.90936297563039|-0.90936297563039|-0.90936297563039|-0.90936297563039|-0.90936297563039||-0.90936297563039|-0.90936297563039|-0.90936297563039|-0.90936297563039|-0.90936297563039||-0.90936297563039|-0.90936297563039|-0.90936297563039|-0.90936297563039||-0.90936297563039|-0.92397554149586|-0.94128093332369|-0.94128093332369|-0.97813995249093|-1.0069999536653|-1.027593759448|-1.027593759448|-1.0368860685907|-1.0368860685907|-1.060323429779|-1.0632017494913|-1.0632017494913|-1.0675797464313|-1.0917608243296|-1.1187972043066|-1.1187972043066|-1.1187972043066||-1.1187972043066|-1.1187972043066|-1.1240261474397|-1.1240261474397|-1.1243105212884|-1.1243105212884|-1.1243105212884|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0862028446466|-1.0887142813504|-1.1092130396674|-1.1092130396674|-1.1092130396674|-1.1146478193678|-1.1251700411329|-1.1251700411329|-1.1251700411329|-1.1251700411329|-1.1479945326391|-1.1637686069352|-1.1637686069352|-1.1637686069352|-1.1637686069352|-1.1743484366318|-1.1895482560418|-1.2176758172802|-1.2214222738614|-1.2214222738614|-1.2214222738614|-1.2214222738614|-1.3047136608617|-1.3430151877421|-1.3727946477486|-1.3764385202807|-1.3885428750163|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.414853786227|-1.4408819331029|-1.513202066035||-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5802134090298|-1.5807927111381
01302|16427|/equities/j---j-snack-foods|R2000GROWTH||-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595||-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595||-119.53315369595|-121.04183893191|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-123.37092967839|-123.37092967839|-124.06259320413|-124.14464758839|-124.14464758839|-124.15183256959|-124.42814465469||-124.43182522396|-124.91730453283|-127.27644763291|-127.50772344073|-128.14163357903|-128.7401546603|-128.91955770454|-128.91955770454|-130.99014801958|-130.99014801958|-130.99014801958|-130.99014801958|-131.96100049525|-138.04055368138|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|123.92452366478|122.89212150088||122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|121.83113649282|-136.97725713263|-136.97725713263|-136.97725713263|-136.97725713263|-136.97725713263|-136.97725713263|-136.97725713263|-136.97725713263|-136.97725713263|-136.97725713263|-137.06398558628|-137.50443707584||-138.51969453348|-138.51969453348|-138.51969453348|-138.51969453348|-138.51969453348|-138.51969453348|-139.27910915832|-139.27910915832|-139.27910915832|-147.87232458835|-148.9144660068|-148.9144660068|-148.9144660068|-148.9144660068|-148.9144660068|-148.9144660068|-150.54384942325|-152.75149732466|-154.90192992429||-154.90192992429|-154.90192992429|-155.53920458322|-155.53920458322|-155.53920458322|-155.53920458322||-155.99799705617|-158.23505630617|-162.66042328018|-163.16918775923|-165.25226730093||-165.25226730093|-165.25226730093|-167.39474300527|-167.62360174549||-168.05455549439|-169.31673259956|-171.69775454449|-173.71543737016|-173.71543737016|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337||-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-179.91697907695|168.28866715234|168.28866715234|168.28866715234|168.28866715234|168.28866715234|168.28866715234|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-173.70361754496|-173.76679957795|164.85648683928|164.85648683928|164.85648683928|164.85648683928||164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|163.15138450621|162.73820385401|161.76383086779
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||21.313189218795|21.313189218795|21.15659946684|20.968764816019|20.968764816019|20.968764816019|20.957794227305|20.56643776331|20.538148317337|20.538148317337|20.538148317337|20.538148317337|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702||20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702||20.243295676339|19.910883275257|19.739377468954|19.739377468954|19.739377468954|19.739377468954|19.550974389061|19.499273015979|19.499273015979|19.499273015979|19.499273015979|19.248443571687|19.248443571687|19.248443571687|19.248443571687|18.981103363303|18.981103363303||18.385575039761|18.385575039761|18.385575039761|18.055525029609|18.055525029609|17.681694362902|15.015195155965|15.010129691082|14.990776310387|14.990776310387|14.838101557032|13.626378672141|-16.2360027607|-16.2360027607|-16.2360027607|-16.2360027607|-16.2360027607|-16.2360027607|-16.397781351729|-16.591458148333|-16.591458148333|-16.650031833944|-16.650031833944|-16.650031833944|-16.661201880042||-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-17.05106043027|-17.408400579803|-17.921556098056|-18.139783442895|-18.149759995584|-18.250844041114|-18.663360427491|-18.704772458979|-18.704772458979|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-19.254871180044|-19.360350929351|-19.628990317552|-19.89360083603|-20.248444546849|-20.414516558377|-20.414516558377|-20.414516558377|18.183588736641|18.183588736641|18.183588736641|18.183588736641|18.183588736641|18.183588736641|17.92176463139|17.869447828647|17.869447828647||17.869447828647|17.355927404923|17.355927404923|17.355927404923|17.355927404923|17.355927404923|17.355927404923|17.157697078434|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202||16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202||16.803975289202|16.803975289202|16.803975289202|16.803975289202|16.803975289202||16.38636153841|16.378434435633|16.378434435633|16.378434435633||16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.378434435633|16.101315357186|-17.976134063931|-17.976134063931|-17.976134063931|-17.976134063931|-17.976134063931|-17.976134063931||-18.026087482651|-18.026087482651|-18.026087482651|-18.026087482651|-18.026087482651|-18.170930235342|-18.332906149508|16.428430211174|16.428430211174|16.428430211174|16.428430211174|16.428430211174|16.428430211174|15.700044671284|14.837093926786|14.176215597124|-15.668309862791|-15.668309862791|-15.668309862791|-15.668309862791|-15.668309862791|-15.668309862791|-15.668309862791|-15.668309862791|-15.668309862791|-15.748462665821|-15.748462665821|-15.748462665821|-15.748462665821|-15.748462665821|-15.748462665821|-15.748462665821|-15.748462665821|-15.748462665821|-15.748462665821|-15.913904230622|-16.004337779712|-16.328598381167|-16.328598381167|-16.328598381167|-16.656498353884|-16.852497861568|-17.119982901511|-17.119982901511|-17.119982901511|-17.258869850302|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.499860735287|-17.499860735287|-17.499860735287|-17.499860735287|-17.499860735287|-17.499860735287||-17.499860735287|-17.499860735287|-17.499860735287|-17.629011917501|-17.715848587654|-17.715848587654|-17.752151869157|-17.752151869157|-17.752151869157|-17.752151869157|-17.752151869157
01304|15947|/equities/dynavax-tech|R2000GROWTH||10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.397506391517|10.397506391517|10.396951476194|10.206056850329|9.9911746638518|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|-10.85462688397|-10.85462688397|-10.85462688397||-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397||-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.858473925575|-10.897247045997||-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.988607797096|-11.177238458321|-11.177238458321|-11.177238458321|-11.177238458321|-11.754987339096|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947||-12.187457267239|-12.656063759542|-12.912861604554|-12.912861604554|-12.912861604554|-13.178457122227|-13.459397109769|-13.746552768043|-13.808947261496|-13.852163350498|-13.98523118684|-13.98523118684|-13.98523118684|-14.391089944809|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.118783504365|12.84781512353|12.679872185358|12.426779712754|12.426779712754|12.426779712754|12.426779712754|12.313366586983|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774||-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774||-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.42166840774|-13.456092547782||-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782||-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782||-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782||-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.627235888782|-14.347484534915|12.21761854939|12.21761854939|12.121554525452|12.121554525452|11.775616018593|11.229186266807|11.229186266807|10.969040042987|10.942010443384|10.942010443384|10.942010443384|10.883622638577|10.594302698632|10.107608538147|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.311655001399|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891||10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.367274955849|10.267567810135|10.267567810135|10.206742004903|10.148685762137|10.148685762137
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||-7.8072626193491|-8.186403018471|-8.4029480155269|-8.8021644945453|-8.9412939146173|-9.0078264160302|-9.023178195307|-9.023178195307|-9.023178195307|-9.023178195307|-9.1918564716938|-9.1918564716938|-9.1918564716938|-9.3561315202864|7.875519450814|7.875519450814|7.875519450814|7.875519450814|7.875519450814|7.875519450814||7.875519450814|7.8522435650896|7.5254712088982|7.4267845666055|7.2470048837798|6.797099715354|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892||6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.3238490308865|6.1587213372239|-7.6927461824359|-7.6927461824359|-7.6927461824359|-7.6927461824359|-7.8775260430723|-7.8775260430723|-7.9369732519156|-8.0388594888058||-8.145954902791|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.3739129752184||-8.5926811397368|-8.6388123764257|-8.7184024402014|-8.8482249653463|-9.054416673727|-9.3785184415922|-9.6405763397334|-9.7613901956726|-9.7613901956726|-9.7643226367289|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.243188832721|7.9352098289693|7.9346442747172|7.9346442747172|7.9346442747172|7.9346442747172|7.9346442747172|7.9346442747172|7.6223823282516|7.5948696372018|7.2931881742462|7.0818755711433|6.5554174676335|-8.1118596329104|-8.1118596329104|-8.1118596329104|-8.1118596329104|-8.1118596329104|-8.4493942275987|-8.7501267079232|-9.2491354549061||-9.6449614988577|-10.111623842055|-10.347915630136|-10.67552278284|-10.988802674123|-11.172897394839|-11.555997062991|-11.873330409074|-12.065872570701|-14.055503311894|13.469425164831|13.469425164831|13.469425164831|13.469425164831|13.469425164831|13.161027761712|13.157809200567|12.982321832667|12.982321832667||12.982321832667|12.982321832667|12.982321832667|12.269246205235|12.068421378745|12.068421378745||12.068421378745|-14.352039341211|-14.352039341211|-14.352039341211|-14.352039341211||-14.352039341211|-14.352039341211|-14.352039341211|-14.352039341211||-14.352039341211|-14.352039341211|-14.352039341211|-14.352039341211|-15.029488356113|12.617026833011|12.617026833011|12.617026833011|12.617026833011|12.617026833011|12.617026833011|12.617026833011|12.617026833011|12.617026833011|12.617026833011|12.312807219241|11.820063954166|11.478960440745||11.428844423416|11.170980012126|11.170980012126|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-14.447600850554|-14.679717275139|-14.679717275139|-14.679717275139|-14.683574964201|-14.902023711468|-14.902023711468|-14.902023711468|-14.902023711468|-15.046137137176|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.638025301041|-15.638025301041|-16.277805983293|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299||14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.012234735297953|-0.012234735297953|-0.013633039218969||-0.015072821361756|-0.016725357063118|-0.02010151857555|-0.02010151857555|-0.02010151857555|-0.022285020640761|-0.025803111876635|-0.025803111876635|||-0.030405693746117||-0.030405693746117||-0.036572993125494|||||-0.03751721449878|-0.038385793963623||||-0.042528659953776|-0.049315629692734|-0.049315629692734|-0.054806255214677|-0.062162505854245|-0.069402784123709|-0.074947538122764|-0.082497264543903|-0.09361362710169|-0.10350077445408|-0.10350077445408|-0.1227133018801|-0.1227133018801|-0.14415366940129|-0.15162629910354|-0.15365144161901|-0.15722382480924|-0.17132647276227|-0.18392385817986|-0.21052095269077|-0.22715661429738|-0.23551846075114|-0.27102051140595|-0.30308389938792|-0.31184878195514|-0.33928753223342||-0.36726392735289|-0.383071027743|-0.42569003259383|-0.44616670508251|-0.44616670508251|-0.49746300748173|-0.53303112237192|-0.57632346449668|-0.60573205469414|-0.60573205469414|-0.61695228233784
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||-41.202966508295|-42.978296077942|35.728481517131|35.65853287886|35.65853287886|-40.627543395728|-40.627543395728|-40.627543395728|-40.627543395728|-40.627543395728|-41.478981382284|-42.048434977955|-42.048434977955|-43.846594657309|-45.015939966183|-45.414593411524|-45.414593411524|-45.414593411524|-45.414593411524|-45.560936081232||39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637||39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.496125314491|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287||-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-44.200758668718|-44.200758668718|-44.200758668718|-44.684731506569|-45.270256068158|-46.18972993101|-46.83053509621|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348||-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-47.552629258729|-48.594585606894|-49.568428036727|-49.607109743596|-49.607109743596|-49.607109743596|-51.032065822284|-51.989462377408|-52.988678474253|-52.988678474253|-52.988678474253|-52.988678474253|-53.346933543622|-53.346933543622|-53.346933543622|-53.346933543622|-53.346933543622|-53.346933543622|-54.927981893155|-55.821922452288|-56.352693300597|-56.849659528061|-58.019620672116|-58.283249468375|-58.283249468375|-58.283249468375|-58.283249468375|-58.546149423323|-58.546149423323|-58.546149423323|-59.242941938729|-60.529381525617|53.663193638053|53.663193638053|53.663193638053||53.663193638053|53.663193638053|53.663193638053|53.663193638053|53.663193638053|53.663193638053|53.663193638053|53.663193638053|53.195719276475|53.195719276475|53.195719276475|53.195719276475|53.195719276475|53.195719276475|52.34225382481|52.34225382481|52.34225382481|52.34225382481|52.34225382481||52.34225382481|52.34225382481|52.34225382481|52.34225382481|52.34225382481|52.083060949754||52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958||52.026585609958|52.026585609958|52.026585609958|52.026585609958||52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958|52.026585609958||52.026585609958|52.026585609958|52.026585609958|50.76231578461|50.139240727068|49.779597827351|49.779597827351|49.779597827351|49.779597827351|49.779597827351|49.779597827351|49.779597827351|48.608440580805|45.225491619596|42.527828005225|42.527828005225|41.265313992199|41.265313992199|41.265313992199|41.265313992199|41.265313992199|40.828124453951|40.310140426876|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-45.479510745888|-45.479510745888|-45.479510745888|-45.479510745888|-45.479510745888|-45.479510745888|-46.353834427601|-48.142315428793|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-49.290761836319|-50.696402743954|-52.215448383378|46.708372620559|46.708372620559|46.708372620559||46.708372620559|46.708372620559|46.708372620559|46.052077536027|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.5557951517803|3.4725249485595|3.4725249485595|3.3938271828178|3.3938271828178|3.3904966949537|3.3904966949537|3.0788852107872|2.9465389397795|2.9082271232349|2.9082271232349|2.9044190528374|2.7752779390702||2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702||2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.3362965785678||2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8514416661651||-2.8736854080025|-2.8736854080025|-2.8736854080025|-3.1503956616738|-3.1503956616738|-3.2473811497015|-3.2473811497015|-3.2473811497015|-3.2473811497015|-3.2473811497015|-3.519312354119|-3.7859026548943|-3.8843364448107|-4.1028737327299|-4.4175763550557|-4.7668570747151|-4.8897190877877|-5.0646878954528|-5.1314046776293|-5.1314046776293|-5.3523941874502|-5.6212712791229|-5.9903014397913|-6.043736278311|-6.043736278311|-6.1585959453225|-6.6501066970427|-8.3273187001104|-8.6581094882615|-8.7922824699704|-8.7922824699704|-8.7922824699704|-8.7922824699704|-9.2236471263374|-9.5398858485183|-9.7943173975371|-9.9652066783433|-9.9652066783433|-10.879901761956|7.7775212643143|7.7775212643143|7.7775212643143|7.3149648857701||7.3149648857701|7.0172177539262|7.0172177539262|7.0172177539262|-9.6283316570554|-9.6283316570554|-9.7067003052127|-9.7067003052127|-9.7067003052127|-9.7067003052127|-10.011975867352|-10.011975867352|-10.436640031693|-10.599827827742|-10.744341441581|-10.905779434071|-10.905779434071|-11.018644042397|-11.521967671896||-11.521967671896|-11.521967671896|-11.716947212368|-11.716947212368|-12.107740762664|9.3099384360834||9.3099384360834|9.3099384360834|9.262709941392|7.3845074514083|7.3845074514083||7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083||7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.3845074514083|7.0661197083452|6.6853771626131|6.4734415411039|-8.1529342713158|-8.1529342713158|-8.1529342713158||-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.4348158640112|-8.8145176351562|-9.185910158591|-9.185910158591|-9.185910158591|-9.4787889114536|-10.70370418402|8.2948841323189|7.7560047827089|7.5300051064319|7.132475628655|7.132475628655|6.9871445989483|6.9871445989483|6.9871445989483|6.9871445989483|6.9871445989483|6.9871445989483|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.8602510852663|6.3669457880489|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0277004050524|-8.4102226945328|-8.7369142343123|-9.0032380741525||-9.5874868412468|-9.6190520679127|-9.6752748660655|-9.9628385893075|-10.081136376167|-10.081136376167|-10.081136376167|-10.081136376167|-10.081136376167|-10.419230623876|-10.419230623876
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||174.84524212418|168.75780227515|168.75780227515|168.75780227515|168.75780227515|165.86295982088|165.86295982088|165.86295982088|165.86295982088|165.86295982088|165.86295982088|164.27661870018|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636||162.43791948636|158.75851510718|156.53057091716|155.47956180577|155.47956180577|152.73728031587|152.38534236467|152.38534236467|152.38534236467|152.38534236467||152.38534236467|152.38534236467|152.38534236467|152.38534236467|152.38534236467|152.38534236467|151.29855850578|149.90061239005|149.01513474518|148.11029101073|148.11029101073|147.57753553059|144.51045921089|144.51045921089|144.51045921089|144.51045921089|144.51045921089||144.51045921089|144.51045921089|144.51045921089|144.51045921089|143.37570426369|143.37570426369|143.37570426369|143.37570426369|143.37570426369|141.07227163739|137.26592007914|137.26592007914|135.47268911245|131.88687818186|129.82457645885|129.27535150837|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683||-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-140.12028904654|-140.12028904654|-140.12028904654|-140.12028904654|-143.78920089644|-147.29550882889|-147.52781720295|-147.52781720295|-147.52781720295|-147.52781720295|-147.82027821927|-147.82027821927|-147.82027821927|-148.64790167115|-148.64790167115|-148.64790167115|-150.12725614321|-150.12725614321|-150.12725614321|-152.97694581098|-155.07112546836|-155.07112546836|-155.07112546836|137.3282525044|137.3282525044|137.3282525044|137.3282525044|-149.68860870144|-152.05455881513|-157.36021604114|141.49447859353|141.49447859353|141.49447859353||141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|141.49447859353|139.19775643422||-153.5748419864|-153.5748419864|-153.5748419864|-153.5748419864|-153.5748419864|-153.93898170337||-156.57553871854|-158.83588875515|-158.83588875515|-158.83588875515|-158.83588875515||-158.83588875515|-158.83588875515|-160.48420978898|-161.67348886592||-161.67348886592|-161.67348886592|-161.67348886592|-163.8738753648|-167.12430141716|-169.53783701028|-172.327316052|-172.98646519612|-175.46617909484|-175.46617909484|-175.46617909484|-178.09909164699|-179.40510508519|165.11931673345|165.11931673345|165.11931673345|165.11931673345|165.11931673345||165.11931673345|165.11931673345|165.11931673345|159.2714494738|154.70605405536|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|151.21189877598|146.49098880654|145.47999644683|-158.44475631527|-158.44475631527|-158.44475631527|-164.90750291405|-169.44583508581|-169.44583508581|-169.44583508581|-169.44583508581|-169.44583508581|-170.77870938083|-171.90079325328|160.59935510064|160.59935510064|160.59935510064|159.4923949496|157.64537180992|157.64537180992|153.67541905611|151.20109535991|151.20109535991|150.37012372347|149.03873478155|149.03873478155|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|145.73498585214|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-157.79933327814|-159.8848131937|-160.71201608382|-163.25896006384|147.90069689821||147.90069689821|146.76681894805|146.57567421094|145.44846080428|145.44846080428|143.09662589636|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336
01310|15680|/equities/codexis|R2000GROWTH||-3.2634663133436|-3.2708514960401|2.7242312767926|2.7242312767926|2.7242312767926|2.7242312767926|2.7242312767926|2.6847013741536|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4098903755536|2.2627563145866|2.2627563145866|2.2627563145866||2.2627563145866|2.1571591544591|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336||-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.7398500421527|-2.7638777603577|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066||-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7797880836872|-2.7797880836872|-2.7797880836872|-2.7797880836872|-2.7797880836872|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223||-2.791034628223|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8642099714709|-3.0221777730996|-3.2126975781183|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.3169727306956|-3.4821918784903|-3.4911255456273|-3.4911255456273|-3.4911255456273|-3.4911255456273|-3.55894462223|-3.55894462223|-3.55894462223|-3.55894462223|-3.55894462223|-3.6360426713796|-3.6360426713796|-3.9606029247544|-4.2306699328182|-4.7536351026328|-4.7536351026328|-4.7536351026328|-4.7785992647172|-4.7785992647172|-4.7785992647172|-4.7785992647172|-4.7785992647172||-4.7785992647172|-4.7785992647172|-4.7785992647172|-4.8901103100247|-5.0242893520403|-5.0505030138143|-5.0505030138143|-5.0505030138143|-5.0505030138143|-5.0505030138143|-5.2366700948221|-5.4007443654253|-5.4472715046355|-5.5017552826037|-5.5017552826037|-5.5017552826037|-5.5017552826037|-5.5017552826037|-5.5017552826037||-5.5017552826037|-5.5017552826037|-5.5017552826037|-5.5017552826037|-5.5017552826037|-5.6486168407985||-5.653438084933|-5.653438084933|-5.653438084933|-5.653438084933|-5.653438084933||-5.653438084933|-5.812153305845|4.9001668571534|4.9001668571534||4.9001668571534|4.9001668571534|4.9001668571534|4.9001668571534|4.9001668571534|4.9001668571534|4.9001668571534|4.9001668571534|4.9001668571534|4.9001668571534|4.7481184667021|4.2217984669374|4.0921137326602|4.0921137326602|4.0921137326602|4.0301263325351|3.9418070838338|3.8406191452218||3.7984654488247|3.7516861214659|3.7516861214659|3.6193734290888|3.565970354907|3.4533557159285|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.3005802627582|2.9950891993861|2.9079922435731|2.9079922435731|-3.4963520318508|-3.4963520318508|-3.4963520318508|-3.4963520318508|-3.4963520318508|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.8049188769308|2.6884598109951|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.2620522129097|-3.2783914393361|-3.3026960896315|-3.3534512571562|-3.4088347545452||-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||103.26838928725|103.26838928725|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|101.72524670723|101.72524670723|101.72524670723|101.72524670723|101.72524670723|99.982240773605|99.444435650957|98.847149909483||98.206279609983|95.083642163084|93.584597232392|92.616701801859|92.616701801859|92.616701801859|92.616701801859|92.616701801859|91.396183360525|91.396183360525||91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.08992636304|89.908806510556|89.010756927737|89.010756927737|89.010756927737|88.87318375442|88.87318375442|88.87318375442|88.504928089221||88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|87.524310451301|87.180829531123|86.017655167502|85.269143781448|85.269143781448|84.404322846493|83.564171158925|83.564171158925|82.077130992827|80.996257896354|75.583621681984|72.077356644533|71.970399984675|69.7496093478|-77.436227445914||-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|69.801927430752|69.801927430752|69.801927430752|69.733807730811|69.692008098118|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.376420273493|-74.376420273493|-74.376420273493|-75.168978865621|-75.518490947909|-75.518490947909|-75.893881018103|-76.183740430336|-76.183740430336|-77.177643582238||-77.177643582238|73.111281784252|73.111281784252|73.111281784252|73.111281784252|73.111281784252|73.111281784252|72.433926273138|71.91478572461|71.91478572461|71.91478572461|71.91478572461|71.91478572461|71.91478572461|71.911148024631|71.508499517521|71.256662570195|70.206295237228|69.879772858802||68.82863606897|67.175703996718|-72.262996419712|-72.262996419712|-72.262996419712|-73.016663587142||-73.729384949238|-73.729384949238|-74.06720299489|-74.06720299489|-75.124389486917||-75.864273154451|-75.864273154451|-76.7755801807|-77.320643916191||-77.416532345835|-77.416532345835|-77.964433268512|-78.438348535922|-79.830386007524|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838||76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|-79.782085910473|-79.782085910473|-79.973987278048|-80.309867144851|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.137488488946|74.630688714139|74.630688714139|73.994475597698|73.994475597698|73.994475597698|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377||72.565962593377|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||144.75088834609|-144.02469149228|-144.02469149228|-144.02469149228|-144.02469149228|-144.02469149228|-144.75576835866|-145.79029397165|-145.97311750159|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-151.25029319033|-154.65742077338||-154.65742077338|-157.72574069222|143.07001020634|143.07001020634|141.35250750873|140.38558935645|140.38558935645|138.42621585531|137.71409140558|137.71409140558||137.71409140558|137.71409140558|137.71409140558|137.71409140558|137.71409140558|137.71409140558|137.39676995776|134.94863749104|134.55348894946|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246||129.21736885252|129.21736885252|129.07643909442|129.07643909442|128.51196821221|128.51196821221|127.29829941278|127.29829941278|125.40255229214|124.83252490603|123.39262563479|122.97875151913|120.494726555|117.22635734572|116.02207700957|110.04870840961|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117||-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-115.37648674092|-119.961100007|-120.67128086624|-120.67128086624|-120.67128086624|-120.67128086624|-120.67128086624|108.73033805687|108.73033805687|108.73033805687|108.73033805687|101.07683671353|101.07683671353|100.37481936743||100.17257753269|98.637311997857|97.816541966089|97.816541966089|97.816541966089|97.816541966089|97.816541966089|97.816541966089|97.816541966089|97.816541966089|97.816541966089|97.816541966089|97.816541966089|96.994097755143|96.994097755143|96.258244323373|96.258244323373|93.848607380788|93.815030556697||91.915646320999|88.546829177737|84.742029774851|81.948371265406|81.294264157006|81.294264157006||81.294264157006|81.294264157006|81.294264157006|77.913972147514|77.481938607665||77.481938607665|76.934073175252|76.934073175252|76.934073175252||76.934073175252|76.934073175252|76.934073175252|76.934073175252|76.934073175252|76.934073175252|76.481560174412|76.481560174412|76.481560174412|76.342840450546|74.843580597129|74.843580597129|74.843580597129|74.843580597129|74.843580597129|74.843580597129|74.843580597129|74.843580597129||73.088977780041|-84.423400794287|-84.423400794287|-84.423400794287|-84.981552877713|-85.421729183515|-87.681920263856|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|70.18728398476|67.214694597144|67.214694597144|67.214694597144|67.214694597144|67.053782571046|66.964711216605|66.964711216605|66.317455110193|64.503839079142|62.988152786096|-67.144341758177|-67.144341758177|-67.144341758177|-67.144341758177|-67.144341758177|-67.144341758177|-67.36024104587|-67.697489330413|-70.545543853046|-71.431159540019|-72.591290522507|-75.432822599335|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009||-78.596176759009|-78.596176759009|-78.596176759009|-79.819498529704|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||104.60350372889|104.60350372889|104.60350372889|104.60350372889|103.18889355768|101.01678552879|101.01678552879|99.846986243603|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|97.75543015623|97.75543015623|95.952140311664|-106.17186024426||-106.17186024426|-106.17186024426|-106.17186024426|-106.17186024426|-107.17064294107|-107.17064294107|-107.17064294107|97.721888457211|97.721888457211|97.721888457211||97.721888457211|97.721888457211|95.633762477142|95.530849163513|91.52524290259|91.52524290259|91.058052382815|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-98.417251022358|-98.417251022358|-98.417251022358||-98.417251022358|-98.945278388151|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594||-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-102.69423681792|-105.55589343769|-114.91985587789|105.24666215927|105.24666215927|105.24666215927|105.24666215927|105.24666215927|105.24666215927|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-115.27262067082|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174||-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-118.40568713174|-119.04946538061|-120.1860701359|-120.42744530433|-120.42744530433|-122.58086319758|-125.0021456592|-125.0021456592|-126.13572002702|-126.90024605121|-128.24506760003|120.00796551417|120.00796551417|120.00796551417||120.00796551417|120.00796551417|120.00796551417|117.87218141236|117.08917078165|117.08917078165||114.8593443665|114.8593443665|114.3992727899|111.44512840371|-120.38392397115||-120.38392397115|-120.38392397115|-120.38392397115|-120.38392397115||-120.38392397115|-120.38392397115|-120.87664992223|-122.46598314588|-123.74358700983|-124.37079142721|-126.93198923702|-128.11804617372|-128.53227317032|-128.64575287696|-129.37591189142|-129.4387316615|-129.4387316615|-132.96359198961|-134.99227294297|124.5845485734|124.5845485734|124.5845485734||124.5845485734|124.5845485734|124.5845485734|124.5845485734|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.19062987087|-134.98524298685|-134.98524298685|-134.98524298685|-135.19221385339|-137.39051186618|-137.75584768782|-137.91472674673|-137.91472674673|-137.91472674673|-137.91472674673|-137.91472674673|-137.91472674673|-138.35246882245|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.79679850057|-145.35699440059|-148.20527623557|-150.56585749943|-152.43651135055|-155.3005694558||-157.49546456786|-157.49546456786|-157.49546456786|-159.30619793683|-159.30619793683|-159.30619793683|-159.30619793683|-160.00299051901|-163.47276368296|-164.94953600713|-164.94953600713
01314|13859|/equities/owens-illinois-inc|R2000GROWTH||-14.545162128206|-14.545162128206|-15.59073577854|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.813879901178|-15.813879901178|-16.332644018871|14.607235251574|14.607235251574|14.607235251574|14.607235251574|14.607235251574|14.442483172051||14.302203956833|14.173997042688|14.173997042688|14.173997042688|14.173997042688|14.173997042688|13.829669235054|13.429098921686|13.112176662982|12.747185739287||12.747185739287|12.747185739287|12.747185739287|12.747185739287|12.747185739287|12.747185739287|12.630761447227|12.625568194164|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581||12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|11.860562871497|11.739997224772|11.739997224772|11.739997224772|11.730435509113|11.536061651869|11.364790739134|11.027545149144|10.552827816337|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565||-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.735441360057|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.573390430359|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583||10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.967831750583|10.732221164755|10.732221164755|10.732221164755|10.63024546311|10.496729320592|10.496729320592|10.496729320592|-11.324889254922|-11.324889254922|-11.324889254922|-11.324889254922||-11.324889254922|-11.324889254922|-11.324889254922|-11.324889254922|-11.324889254922|-11.465987762206||-11.476915295984|-11.476915295984|-11.476915295984|-11.476915295984|-11.476915295984||-11.476915295984|-11.476915295984|-11.476915295984|-11.476915295984||-11.476915295984|-11.476915295984|-11.527683876251|-11.665203410492|-12.039393140326|-12.086548065091|-12.574497989973|-12.632220378806|-12.912466807818|-12.941687631577|-12.941687631577|11.814691115672|11.814691115672|11.814691115672|11.814691115672|11.814691115672|11.814691115672|11.814691115672||11.814691115672|11.814691115672|11.814691115672|11.762913294938|11.762913294938|11.762913294938|11.762913294938|11.762913294938|11.762913294938|11.73872530464|11.73872530464|11.73872530464|11.723306311541|11.478673022515|11.390192289624|11.171858544122|-12.669452988057|-12.669452988057|-12.669452988057|-12.798837117518|-13.202041127245|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|11.756676074665|11.755751526799|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335||11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.175177946286|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||-280.94033889278|-295.45453728023|-298.31281628413|-305.02053471311|-305.02053471311|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859||-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859||-309.73134958815|-312.84651568279|-316.11973998663|-319.97471075717|-325.67775546913|-330.04119846675|-330.04119846675|-330.04119846675|-330.04119846675|-330.04119846675|-331.10391753851|-331.10391753851|-331.10391753851|-334.98918561521|-334.98918561521|-334.98918561521|-334.98918561521||-334.98918561521|-343.35186883678|304.94270051175|304.94270051175|304.94270051175|304.94270051175|304.94270051175|304.94270051175|304.70274388187|299.3786031603|289.95814730478|289.95814730478|289.95814730478|289.95814730478|289.95814730478|289.95814730478|282.62823048513|277.21638098961|277.21638098961|274.87348843952|273.45414798944|268.91401526625|268.91401526625|259.77444804703|253.81803907625||253.81803907625|249.86608602079|249.86608602079|249.71649192739|237.86359515641|-297.23542076633|-297.23542076633|-297.23542076633|-297.23542076633|-297.23542076633|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.68824590455|-314.79630604184|-314.79630604184|-314.79630604184|-321.92306373046|-321.92306373046|-322.89896824544|-323.4171902624|-325.20910781923|-327.9686691857|-327.9686691857|-328.84861008922|-328.84861008922|-329.02234413668|-329.45999449724|-329.45999449724|-329.45999449724|-336.56938000779|-336.7782251687|-342.08580635335|-342.95038093333||-342.95038093333|-342.95038093333|-348.5042769512|-352.04586951826|-355.7697364854|-355.7697364854|-357.25229654837|-357.25229654837|-357.25229654837|-359.92975712406|-361.7736301487|-368.58013280953|-384.05238484371|-386.46875836041|-386.75435973965|-403.58759595909|370.97111149593|370.97111149593|370.97111149593||361.78290749439|352.95211157145|-383.92147287407|-383.92147287407|-383.92147287407|-383.92147287407||-383.92147287407|-383.92147287407|-384.94280805497|-384.94280805497|-384.94280805497||-385.14575820398|-385.41186878892|-390.32594694266|-393.19367333839||-393.19367333839|-393.19367333839|-395.36102593154|-403.13976364898|-409.15584565056|-412.16432360424|-421.82533114501|-423.42944000108|-429.18259480643|-434.85655802473|-434.85655802473|-436.97637175947|400.13143453073|400.13143453073|400.13143453073|400.13143453073|400.13143453073|400.13143453073||400.13143453073|400.13143453073|400.13143453073|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|386.05461239089|380.42067256757|372.57534446527|-385.84759350603|-385.84759350603|-385.84759350603|-385.84759350603|-386.77611340202|-386.77611340202|-393.9026314276|-394.15430964557|-399.20477696622|369.51406008205|369.51406008205|369.51406008205|369.51406008205|369.51406008205|369.51406008205|367.06253969891|364.67127654534|355.55529072529|349.50245672104|349.50245672104|346.76986361474|346.16707495551|345.97231249126|343.95304178475|343.95304178475|343.95304178475|343.95304178475|343.95304178475|342.72725840938|338.46751585417|331.36057568052|329.38563008285|326.32233095143|324.76429716717|315.62035080207|308.44488033997|306.86060889283|299.1026164483|287.36902485413|-321.24397789921|-321.24397789921|-321.24397789921|-321.24397789921|-321.24397789921|313.89066025633|313.89066025633||313.89066025633|308.95574460448|307.30528222654|306.61068906429|306.61068906429|298.80187850133|294.44376304564|292.31223983696|291.89822522491|291.89822522491|291.89822522491
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||||||||||||||||||||||||||14.151365516151|14.138184332809|14.129648976813|14.122387521014|14.112125016748|14.112125016748|14.112125016748||14.112125016748|14.070693971381|14.062154668418|14.062154668418|14.062154668418|14.062154668418|14.057393967936|14.049326459379|14.044252015718|14.03833574892|14.012830397133|14.012830397133|14.012830397133|14.012830397133|14.012830397133|13.989256431266|13.982784749848||13.970871662412|13.959857648516|13.95206418954|13.940904256621|13.931282861276|13.920314902777|13.900905046987|13.900172350724|13.896858186544|13.882342200612|13.852046813275|13.830608038666|13.817897695702|13.801275035189|13.78641660616|13.768796104029|13.744217653887|13.710797490695|13.634496995717|13.544441087279|13.524934458769|13.487149424064|13.437943929552|13.399382266865|13.364919355033||13.352043181126|13.335048337186|13.282831557818|13.190368264061|13.060408902545|-13.605327102843|-13.605327102843|-13.605327102843|-13.605327102843|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.759445813544|-13.759940203967|-13.768290642532|-13.768290642532|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.66709554392|13.654550845953|13.628389419817|13.619986998327||13.619986998327|13.598874766835|13.561788765449|13.561788765449|13.561788765449|13.561788765449|13.558654113896|13.539060164698|13.503400009217|13.501790432948|13.501790432948|13.494767141362|13.481986486888|13.481986486888|13.481986486888|13.481986486888|13.481986486888|13.481986486888|13.481986486888||13.481986486888|13.481986486888|13.481986486888|13.441651887337|13.418501556626|13.409724276056||13.406582235305|13.406582235305|13.406582235305|13.406582235305|13.406582235305||13.386614280971|13.386614280971|13.386614280971|13.386614280971||13.378460413915|13.376622949157|13.368468009932|13.368468009932|13.368468009932|13.363297634106|13.346549155101|13.346549155101|13.346549155101|13.3428447091|13.3428447091|13.3428447091|13.330383601389|13.323203897699|13.310226334714|13.288028864488|13.281143193361|13.257491447451||13.257491447451|13.222213111456|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.214068100437|13.20794008871|13.20794008871|13.20794008871|13.20794008871|13.20794008871|13.191322206348|13.188453955524|13.188453955524|13.176059876408|13.174936017167|13.174936017167|13.174936017167|13.174936017167|13.159928808357|13.11658759663|13.084542068613|13.064491255165|13.049278727138|13.049278727138|13.040865305357|13.025961641131|13.020998378311|13.020998378311|13.020998378311|13.020998378311|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.014017509223|12.979207707696|12.979207707696|12.979207707696|12.945786159627|12.931429034463|12.917143166055|12.885158975908|12.882399143984|12.854887448207|12.842268609284|12.842268609284||12.818631966112|12.788480316266|12.756644817044|12.727383079186|12.708759243903|12.674176886807|12.639641023488|12.595157067876|12.562396650956|12.532940791101|12.474934655263
01318|955547|/equities/glaukos-corp|R2000GROWTH||-95.524793000552|-100.02532338603|-102.49200445909|-102.49200445909|-102.79778580335|-102.79778580335|-103.42892355022|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.104677981166|94.104677981166|94.104677981166||94.104677981166|94.104677981166|93.251148151797|93.251148151797|91.764609786583|90.414183074991|90.414183074991|90.414183074991|90.414183074991|90.414183074991||89.476651300346|89.476651300346|89.476651300346|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021||-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013||-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-108.42112752301|-110.69417022608|-110.69417022608|-112.81130074287|-115.15086289274|-116.55462919638|-116.55462919638|-116.55462919638|-116.55462919638|-116.55462919638|-117.73190102495|-119.11933586241|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-124.18276771226|-128.16914096054|-131.63414664544|-131.63414664544|-136.29720873609|-138.80245457506|-141.84356160535|-144.18368574294|-144.18368574294|-150.40298256513|-157.31553082595|144.05912902477|142.61737111015|-157.43640621797||-157.43640621797|-157.43640621797|-157.43640621797|-160.74516920134|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|145.82737729953|144.49875045271|144.40493159072||144.40493159072|144.40493159072|144.40493159072|144.40493159072|144.40493159072|144.40493159072||144.19825739084|142.09419244328|139.96341274622|137.7271795754|137.7271795754||137.7271795754|136.75525442688|136.75525442688|136.75525442688||134.78190450236|133.35936725983|131.26742040828|131.26742040828|130.64380160653|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909||130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|128.44242501739|128.20158158942|125.04341974969|124.0760295735|121.76892300294|-140.56619664644|128.01147957305|128.01147957305|128.01147957305|128.01147957305|125.1836721683|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-136.27083361606|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191||124.88091660191|124.88091660191|124.88091660191|122.56379615653|121.83476333473|119.89862908096|118.246247278|115.33069287442|115.33069287442|115.33069287442|114.41719713368
01319|1054959|/equities/stitch-fix|R2000GROWTH||-5.3211864964717|4.4910190077376|4.4910190077376|4.4910190077376|4.4910190077376|4.4910190077376|4.4910190077376|4.4650208918863|4.3214121889862|4.0812912331458|3.8213627455892|3.7071229027662|3.7071229027662|3.7071229027662|3.7071229027662|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494||-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.3008775516988|-4.3812529030378|-4.4892578143317|-4.4892578143317|-4.5537251386861||-4.6227835851489|-4.738648317211|-4.8192573687092|-4.8192573687092|-4.8348095908667|4.1459911826545|4.1459911826545|4.1459911826545|4.1459911826545|4.1459911826545|4.1459911826545|3.953879303766|3.8022006252348|3.8022006252348|3.8022006252348|3.7552231659425|3.752867299169||3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.6235635610087|3.2711818716772|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091||-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.8916214419468|-4.0095870324591|-4.0095870324591|-4.0095870324591|-4.1612078159627|-4.3493975764708|-4.4654417442168|-4.5470943771551|-4.5470943771551|-4.5470943771551|-4.6248269702274|-4.6320704208576|-4.6320704208576|-4.8603561042374|-4.992312298729|-5.0828971316571|-5.0851880682833|-5.0851880682833|-5.0851880682833|-5.2007644721012|-5.2914049170791|-5.3388970779267|-5.3388970779267|-5.4889317634934|4.5703795772381|4.5703795772381|4.5703795772381|4.5703795772381|4.5703795772381|4.5703795772381|4.5703795772381|4.5703795772381|4.5703795772381||4.5703795772381|4.4817660231929|4.3409888415107|4.3409888415107|4.2436933416536|4.1085038072986|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287|4.0685376106287||4.0685376106287|4.0092082220741|4.0002316852883|3.8124074539261|3.8124074539261|-4.9775203326998||-4.9775203326998|-4.9775203326998|-4.9775203326998|-4.9775203326998|-4.9775203326998||-4.9775203326998|-4.9775203326998|-4.9775203326998|-4.9775203326998||-4.9775203326998|-5.143605266537|-5.143605266537|-5.2873393678287|-5.5737103249871|-5.6089633073143|-5.6089633073143|-5.9948038354772|-7.2921707911909|4.9545323535667|4.0606982037928|4.0606982037928|4.0606982037928|4.0606982037928|4.0606982037928|4.0606982037928|4.0606982037928|4.0606982037928||4.0066591154101|3.7798103635579|3.7784002428882|3.6985001967608|3.4516667178669|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.1849774063333|3.1849774063333|3.1364859674489|2.9119290349787|2.7959322264797|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.357740197087|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3959771147974|-3.4460357815697|-3.4584618310878|-3.4610687870394|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5991436317835|3.5308782439848|3.5308782439848|3.5308782439848|3.5308782439848|3.5308782439848|3.324864570898|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.1308583336751|-4.1308583336751|-4.1308583336751||-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.073354201763|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249||40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249||40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|39.76382294|39.613176066944|39.613176066944|37.922537168615|37.922537168615|37.922537168615|33.254209024766|-34.813865978418|-34.813865978418|-34.813865978418|-34.813865978418||-35.027629250617|-36.145143582127|-36.352383685206|-36.352383685206|-36.352383685206|-36.352383685206|-36.508927530817|-36.572379192499|-36.572379192499|-36.572379192499|-36.572379192499|-36.572379192499|-36.572379192499|-36.696205115468|29.118594165491|29.118594165491|28.070734372167|28.070734372167|27.896926418972|27.599361967192|26.927622661708|25.607915518149|23.913795494884|21.643660571674|-27.693787781948||-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-28.594764303889|-30.702515469355|-31.75612901136|-31.902364343237|-33.578737993848|-35.343875853896|-36.160416462554|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-37.477396143965|-37.477396143965|-39.447940549907|-40.818969126171|-40.818969126171|-40.9504325171|-40.9504325171|-40.9504325171|-40.9504325171|-40.9504325171||-40.9504325171|-40.9504325171|-40.9504325171|-41.641871480995|-43.725411976768|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.239175280144|36.074639488381|35.49570971189|-43.839208156977||-43.839208156977|-43.839208156977|-43.839208156977|-43.839208156977|-43.839208156977|-45.608009478686||-46.167240110675|-46.167240110675|-46.167240110675|-46.167240110675|-46.167240110675||-46.167240110675|-46.167240110675|-46.167240110675|-46.167240110675||-46.167240110675|-46.167240110675|-46.167240110675|-46.167240110675|-48.64948820145|-49.554860187425|-49.554860187425|-49.554860187425|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209||-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.882666282014|-51.469072637907|45.556199342312|45.556199342312|45.556199342312|45.556199342312|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|42.743332069294|42.743332069294|41.847592849617|40.714905525712|40.714905525712|40.714905525712|40.714905525712|40.122671950159|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-50.370523490217|-51.35363794886|-52.724043386103|45.42325545914|45.42325545914|45.42325545914|45.42325545914|45.42325545914|43.601393505015|42.810389196517|41.999063557654|41.919793096151|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982||41.712394660982|41.712394660982|41.424884524911|41.19630735373|41.19630735373|39.655296728274|39.655296728274|39.655296728274|39.390890934021|39.390890934021|39.390890934021
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01322|1163040|/equities/accolade-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9612272768825|6.9612272768825|6.9463632669283|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.9290285175362|6.9288314881784|6.9288314881784|6.9242570999444|6.9236189925208|6.9179098698314|6.9137886732613|6.9042094515203|6.894635711465|6.894635711465|6.894635711465|6.8868175991749|6.8703529843992|6.8648366143643|6.8609295874105|6.8580885760504|6.8517651152299|6.8481833484092|6.8324259681082|6.8126957860894|6.7963286469718|6.7759204783198|6.7688005410031|6.7558896235179||6.7504328281295|6.7493695981648|6.7342996870309|6.722715514534|6.722715514534|6.7181307215212|6.7181307215212|6.7181307215212|6.7181307215212|6.6932510688038|6.6913676608637|6.672630745949|6.6512565157829|6.6488960873218|6.6465513586039|6.6317234700515|6.6085818813459|6.5770351143033|6.5575393009353||6.520043722807|6.4872708762339|6.4533011874282|6.416112365626|6.3801248231449|6.3484718710094||6.3338577912814|-3.8166153373029|-3.8166153373029|-3.8166153373029|-3.8166153373029||-3.8166153373029|-3.8166153373029|-3.8166153373029|-3.8166153373029||-3.8166153373029|-3.8166153373029|-3.8166153373029|-3.8166153373029|-3.8537392419473|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3388506014407|3.3340006624395||3.2811118270219|3.2789343508747|3.2789343508747|3.1779826915559|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1599294334757|-3.690317311986|-3.690317311986|-3.690317311986|-3.690317311986|-3.690317311986|-3.690317311986|-3.7522971134536|-3.7667098124272|-3.7667098124272|-3.7667098124272|-3.7667098124272|-3.7667098124272|-3.8163441374838|-3.8786712040438|-3.9447458838901|-4.0624952951495|-4.2361059497268|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.3348108855815|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037||3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.6254752543044|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||-5.9372502617579|-5.9372502617579|-5.9372502617579|-6.2904723808215|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.5324038767214|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184||5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184||5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|4.4112184418192|4.1273586971954|4.1273586971954|4.1045503100853|4.1045503100853|4.1045503100853|4.1045503100853|4.1045503100853|3.7856116516834||3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|-4.5676207919182|-4.5676207919182|-4.5676207919182|-4.5676207919182|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.729099901207|-4.7851109589556|-4.8313097778931|-4.8313097778931||-4.9286552473323|-4.9575281722033|-5.0394756112589|-5.1501695659117|-5.1501695659117|-5.1501695659117|-5.2005382407988|-5.4934204010262|-5.5138003989606|-5.6292245093186|-5.6292245093186|-5.6292245093186|-5.6292245093186|-5.6498270766823|-5.9709190811149|-6.0099618657419|-6.0099618657419|-6.1827357857304|-6.4147060015551|-6.5180068919782|-6.8300075475512|-7.0571806898976|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.35849455199|-7.786660362188|-8.0749005221702|-8.1418339834585|-8.5420376576731|-8.8912350390959|-8.8912350390959|-8.8912350390959|-8.8912350390959||-8.8912350390959|-8.8912350390959|-8.8912350390959|-8.8912350390959|-9.2047056593948|-9.5824200916418|-9.5824200916418|-9.5824200916418|-9.5824200916418|-9.5824200916418|-10.058205856725|-10.058205856725|-10.058205856725|-10.259650801999|-10.669056573823|-11.259507567038|-11.630102323547|-12.213958447791|-12.253892732568||9.4357194144897|9.4357194144897|9.4357194144897|9.4357194144897|9.4357194144897|9.4357194144897||9.4357194144897|9.4357194144897|8.789688768141|8.4390075272763|8.4390075272763||8.4390075272763|8.4390075272763|8.4390075272763|8.4390075272763||8.4390075272763|8.4390075272763|8.4390075272763|8.4390075272763|8.4390075272763|8.4390075272763|8.4390075272763|8.4390075272763|8.4390075272763|8.4261195997888|7.3661350267529|7.3661350267529|7.3152281421434|7.3152281421434|7.3152281421434|7.3152281421434|7.3152281421434|7.1135369559142||6.9505076695385|5.9082306544983|5.5427337930162|-9.2626473340698|-9.2626473340698|-9.2626473340698|-9.2626473340698|-9.2626473340698|-9.2626473340698|-9.2626473340698|-9.2626473340698|-9.6215303113403|-10.417589179933|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.556196902026|-11.643385275458|-11.78909498702|-11.96199381628|-11.9642712041|-12.185301507431|-12.232934455466|-12.232934455466|-12.300918054614|-12.300918054614|-12.300918054614|-12.932019869523|-13.156920158369|-13.156920158369|-13.534110984074|-13.534110984074|-14.002733929143|-14.284093679306|-15.01221456938|-15.250572209149|-15.514533354654|11.725584180158|11.725584180158|11.725584180158|11.725584180158|11.725584180158|11.725584180158|11.725584180158|-14.94724984823|-14.94724984823|-14.94724984823|-14.94724984823|-14.94724984823|-14.94724984823|-14.94724984823|-14.94724984823|-14.94724984823|-14.94724984823||-15.790722218468|-15.863052604761|-15.863052604761|-16.517447522576|-17.130886081518|-17.21849199411|-17.21849199411|-17.21849199411|-17.21849199411|-17.21849199411|-17.21849199411
01324|15502|/equities/aerovironment|R2000GROWTH||239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|238.8122299189|-271.11712966707|-271.11712966707|-271.11712966707|-271.11712966707|-271.11712966707|-271.11712966707|-276.89651336434|-283.25985971825||-288.05484375839|-290.92871077728|248.87832416487|248.87832416487|240.76701952564|218.8916870394|208.45853681461|173.49365761081|173.49365761081|173.49365761081||173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|172.18075638126|166.53250461497|164.73329638157|164.73329638157|162.51640000514|160.3389929885|160.3389929885|160.3389929885|155.97823578719||149.79112112821|149.79112112821|149.27451285151|149.27451285151|149.27451285151|149.27451285151|149.27451285151|149.27451285151|149.27451285151|148.26872887906|146.33907175391|145.23710473742|140.17842667341|140.17842667341|140.17842667341|137.53324755298|133.29345807617|130.77020646988|130.77020646988|128.91633947092|128.29397349765|128.29397349765|128.29397349765|125.98920520599|122.51216657436||122.51216657436|119.58846742642|119.58846742642|119.58846742642|117.05476381527|112.87601981944|104.42376429047|-130.31450824426|-130.31450824426|-131.28445201103|-133.97449090415|-133.97449090415|-133.97449090415|-133.97449090415|-137.93734081513|-141.10572505799|-141.69813866624|-141.69813866624|-141.69813866624|-141.69813866624|-143.4077752962|-144.76339546131|-144.76339546131|-146.03347626994|-146.03347626994|-146.03347626994|-148.92547269739|-150.12621610338|-153.52647594972|-153.52647594972|-153.52647594972|-153.52647594972|-161.4066361803|-167.94404277737|-171.27865833635|-171.62139766428|-171.62139766428|-171.62139766428|-174.39933806231|-178.27490521327|-178.51745161365|-180.02080628105|-180.02080628105||-182.40589074766|-188.49488077865|164.06515831009|164.06515831009|164.06515831009|164.06515831009|164.06515831009|164.06515831009|163.54792754525|163.54792754525|163.54792754525|163.54792754525|163.54792754525|163.54792754525|163.54792754525|163.54792754525|161.5184958497|159.91194057899|155.68826866632||-176.0250192505|-176.0250192505|-176.0250192505|-176.0250192505|-176.0250192505|-176.0250192505||-176.0250192505|-176.0250192505|-176.0250192505|-176.0250192505|-176.0250192505||-176.0250192505|-176.0250192505|-180.41757895323|-180.41757895323||-180.41757895323|-180.41757895323|-180.41757895323|-180.41757895323|-180.41757895323|-180.41757895323|-180.41757895323|-180.41757895323|-182.07193848129|-182.40632562103|-187.20800113085|-193.81972269883|-197.44969002262|-206.44965591977|-221.27720808977|-221.27720808977|-221.27720808977|-221.27720808977||-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-227.51754860569|-231.78027200356|-243.3525188196|206.79419022001|206.79419022001|206.79419022001|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.23576692527|200.52967832134|200.52967832134|200.52967832134|200.52967832134|200.52967832134|195.97867383542|195.97867383542|195.73186015621|193.66335065296|193.66335065296|187.67906355781|185.30267943191|184.55261568281|183.67790597514|183.46540435635|183.46540435635|183.46540435635|183.46540435635|183.46540435635|175.63505113216|174.36550752423|173.35011383827|173.35011383827|173.35011383827|169.81128371353|-201.79353809982|-201.79353809982|-201.79353809982|-201.79353809982|-207.02059958176|-207.02059958176|-207.02059958176|-207.02059958176|-208.66451195969|-208.66451195969|-211.23555172035|179.61961603141|179.61961603141|179.61961603141||179.61961603141|178.63846598705|178.36441306097|170.52895126826|170.52895126826|170.52895126826|170.52895126826|170.52895126826|169.50172359046|169.50172359046|169.50172359046
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.227585064558|27.193983328771|26.912760271443|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161||26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.845350246373|26.76427839061|26.730708126735|26.730708126735|26.730708126735
01326|1054802|/equities/apellis-pharma|R2000GROWTH||19.140781973371|18.441145471477|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.436860265363|17.436860265363|17.436860265363|16.950166797228|16.897524621296|16.745675945489|16.745675945489|16.745675945489||16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489||16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569||-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-20.038891439251|-20.667379092963|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-21.308419262448|-21.698325117771|-21.698325117771|-22.20813842211||-22.411820363047|-22.944750731789|-23.406023476457|-23.406023476457|-23.406023476457|-23.406023476457|-23.485778669728|-23.485778669728|-23.485778669728|-25.76392115952|-26.216017868801|-26.216017868801|-26.319127404008|-26.319127404008|-26.534562902078|-26.534562902078|-26.534562902078|-26.971737469153|-27.384707650561|-27.433842668951|-27.82531815739|-27.82531815739|-27.82531815739|-27.82531815739|-27.82531815739|-28.276187167914|-28.525248192434|-28.525248192434|-28.525248192434|-28.525248192434|-28.525248192434|-28.525248192434|-28.525248192434|-28.525248192434|-29.078053314028|-30.516727057362|-30.555218003002|-30.555218003002|-30.768576169243|-31.378036071034|-31.378036071034|-31.378036071034|-31.378036071034||-31.378036071034|-31.526707279651|-31.646897435154|-32.405939877971|-32.405939877971|-32.405939877971|-32.405939877971|-32.405939877971|-32.405939877971|-32.405939877971|-33.578408599041|-33.578408599041|-33.578408599041|-33.757676522094|-33.996702629628|-33.996702629628|-33.996702629628|-33.996702629628|-33.996702629628||-33.996702629628|-33.996702629628|-33.996702629628|-33.996702629628|-34.287557555903|-34.448231645943||30.453295782612|30.453295782612|30.111438198671|30.015279622066|30.015279622066||30.015279622066|30.015279622066|30.015279622066|30.015279622066||30.015279622066|30.015279622066|30.015279622066|30.015279622066|30.015279622066|30.015279622066|30.015279622066|30.015279622066|30.015279622066|30.015279622066|30.015279622066|29.621977747798|29.604510076451|29.604510076451|29.604510076451|29.604510076451|29.548236802339|29.303352094491||28.408726931501|27.181917456442|26.67722487853|25.719495768597|-30.654607060572|-30.654607060572|-30.654607060572|-30.654607060572|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-31.048301184934|-31.634256641911|-32.136056691097|-32.136056691097|-32.974508477236|-33.0463678584|-33.0463678584|-33.212630826621|-34.196534667179|-35.412260728594|-36.101679066283|-36.625808958061|-38.140954498723|-38.530506138752|-39.518061749085|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031||-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979||24.279717146979|24.059402674346|24.059402674346|23.971281389295|23.83975723485|23.66250830999|23.589453499747|23.230048172157|22.882006574293|22.882006574293||22.882006574293|22.882006574293|22.882006574293|22.882006574293|22.882006574293|22.882006574293|22.841133596832|22.841133596832|22.841133596832|22.841133596832|22.603481401265|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876||22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|21.872084737356|21.837315692433|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075||20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|19.985869471722|19.985869471722|19.453425676729|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.53880227036|-23.019779342487|-23.281422449565|-23.642692064153|-24.43299057628|-25.106934257627|-25.414925677115|-26.51880752437|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621||25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|25.23864414621|24.954798724128|24.608554338828|24.557078213622|24.557078213622||23.966531271327|23.867811938777|23.668402535666|23.225446231883|-24.899516213865|-24.899516213865||-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865||-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865||-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865||-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-25.232240373262|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.365547330758|-26.591163060821|-27.788791654019|-27.941719193405|-27.941719193405|-28.226937547076|-28.226937547076|-28.281650243409|-28.281650243409|-28.342889346687|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.494099222666|-28.744277833839|-28.925863980077|-29.136238679646|-29.546375814807||-29.7393066262|-30.049125652908|-30.049125652908|-30.049125652908|-30.33704178737|-30.33704178737|-30.33704178737|-30.33704178737|-30.33704178737|-30.412536706962|-30.412536706962
01328|1054803|/equities/bandwidth|R2000GROWTH||-16.0801724639|-16.426203405717|-16.426203405717|-16.563826362137|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704||14.646286405704|14.368874035038|14.288743135838|14.159292350773|13.641991706429|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668||13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.554983214281|13.096616159339|13.096616159339|13.096616159339|13.096616159339|13.096616159339|13.096616159339|13.096616159339|12.968739812528|12.921787697756||12.921787697756|12.921787697756|12.921787697756|12.921787697756|12.921787697756|12.921787697756|12.907264081068|12.812296162344|12.812296162344|12.812296162344|12.406995572754|12.15305041175|11.539500701217|-13.703610433707|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428||-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.734226661136|-14.932903556572|-14.932903556572|-14.932903556572|-15.871559863341|-16.126833497432|-16.548659018838|-16.706199261827|-16.706199261827|-16.706199261827|-16.875497140695|-16.875497140695|-16.875497140695|-16.875497140695|-16.875497140695|-16.898213746602|-17.041578131024|-17.041578131024|-17.189975982578|-17.623862590692|-17.699131773852|-17.699131773852|-17.699131773852|-18.162479664378|-18.594533948426|-19.207815519444|-19.433876315596|-19.433876315596|-19.63014082538|-19.63482694849|17.2570762164|17.2570762164|17.2570762164||17.2570762164|17.2570762164|16.339830134379|16.23925539969|15.910790219407|15.910790219407|15.910790219407|15.910790219407|15.580191821692|15.580191821692|15.580191821692|15.475978238638|15.475978238638|15.330628448863|-17.767917681965|-17.767917681965|-17.767917681965|-17.767917681965|-17.767917681965||-17.767917681965|-17.912965140114|-17.913481015413|-17.913481015413|-17.913481015413|-18.258817693094||-18.690963396871|-19.196625958376|-19.379340757676|-19.379340757676|-19.379340757676||-19.379340757676|-19.379340757676|-19.870934819455|-20.319371169668||-20.511523504899|-20.720581447466|-20.916757808112|-21.159174956638|-21.747693845253|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634|18.637622373634||18.57639749109|18.509619157174|18.492910615447|16.860583349337|-20.346792711493|-20.346792711493|-20.346792711493|-20.68643656227|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|16.685316428912|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.423103463638|-18.423103463638|-18.864559160326|-19.10235621146|-19.10235621146|-19.118082737001||-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||46.698173178063|46.665193810315|46.629659085639|46.59128846633|46.554765377967|46.506405789022|46.505450944508||46.348890103927|46.348890103927|46.318765417328|46.208629784308|46.156254222351|46.135835888604|46.105929536533|46.061590374522|46.016486897526|45.953319512537|45.885356861939|45.78372993137|45.705254657021|45.651670993424|45.576579585182|45.39619945432|45.19022267555||44.943303990085|44.754644102211|44.652936187447|44.499375889766|44.271528215395|44.085030629885|43.935590190636|43.795099491263|43.53816757642|43.235740030726|43.064155301473|42.722950309539|42.368278231913|42.020917378856|41.625163249388|41.139680416732|40.551366310814|40.063740497937|39.39026721993|38.605854077239|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373||-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-46.077107391667|-46.574941169235|-47.188823606144|-49.531879320818|-49.943140467768|-49.943140467768|-49.943140467768|-51.994599510967|-53.628444858987|-53.783543099836|-53.783543099836|-55.137268161195|-56.955854945069|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|49.446693525942|46.544125854767|46.544125854767||46.544125854767|45.93069491099|44.677437832076|40.472154248775|37.462392397524|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654|-43.426639226654||-43.426639226654|-43.426639226654|-43.426639226654|-45.805430999043|34.588239329302|34.588239329302||34.588239329302|34.588239329302|-40.686197997662|-40.686197997662|-40.686197997662||-40.686197997662|-40.686197997662|-40.686197997662|-40.686197997662||-40.686197997662|-40.686197997662|-40.686197997662|-40.937720989224|-42.272561946441|37.622631563348|37.622631563348|37.622631563348|37.622631563348|37.622631563348|37.622631563348|37.622631563348|37.622631563348|37.622631563348|37.622631563348|36.176259479702|35.641953002282|35.378801735914||35.378801735914|33.934502717164|33.484446336061|31.292164486017|31.195293624419|31.195293624419|30.414730411522|30.414730411522|30.414730411522|30.175199050788|30.175199050788|30.175199050788|30.175199050788|29.507721286221|29.198580800608|28.540089142671|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.907926921528|-33.870475217679|-34.581083532813|-34.68565795628|-34.68565795628|-34.701214009938|-34.701214009938|-34.788196306682|-34.788196306682|-35.087846258455|-36.426039460824|-36.882647375635|-36.882647375635|-36.882647375635|-36.882647375635|-36.883205866583|-36.883205866583|-37.23189319479|-37.553572500041|-37.553572500041|-37.765081445697|-38.239534846415|-39.840039879602|-40.758933021539|-41.514733148364|-41.514733148364|-41.514733148364|-42.582446729141|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102||35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|34.037446285481|33.865496822192|32.257773712822|-39.135451385173|-39.135451385173|-39.135451385173
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||254.8536298134|254.8536298134|254.8536298134|251.17626416441|248.56912454259|248.56912454259|245.92932715561|243.51953807292|243.51953807292|243.51953807292|242.82726113463|240.30946241114|238.69362198895|238.69362198895|238.69362198895|236.02235261142|235.92349392453|235.92349392453|235.92349392453|235.92349392453||233.16613681095|229.58672658357|228.66599053994|228.66599053994|227.68082862049|225.45590946575|223.37212003492|222.94252384762|222.94252384762|222.94252384762||222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.00335511742|220.44289365938|219.1409874617|215.09248867951|210.55656420108|210.55656420108|208.75456053809|207.44275715169|205.37417064571||203.34824366993|201.16186433839|200.26046738146|178.45839739192|178.45839739192|178.45839739192|178.45839739192|178.45839739192|177.77710438159|174.98901304036|171.49444848994|169.09661146777|167.1490152851|165.11557796435|163.37897351535|161.49469516842|153.9879971408|148.38913982287|148.38913982287|146.28154360337|144.14475914155|141.36599901177|-161.42465464057|-161.42465464057|-161.42465464057||-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-170.27008186517|-174.983143872|-178.87405847838|-183.99672777708|-191.61192154946|-191.61268430355|-193.19048951072|-193.96452652872|-193.96452652872|-194.53696968224|-196.30441275865|-197.20705780313|-197.20705780313|-197.24506107222||-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.88343342586|-200.94518268157|-201.42104072095|178.96896169999|178.96896169999|178.96896169999|178.96896169999||-191.3897622037|-191.3897622037|-191.3897622037|-191.3897622037|-191.3897622037|-191.98540732525||-191.98540732525|-191.98540732525|-191.98540732525|-191.98540732525|-191.98540732525||-191.98540732525|-191.98540732525|-194.20950773208|-194.20950773208||-194.20950773208|-194.20950773208|-194.20950773208|-194.20950773208|-197.5616802424|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456||172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|168.864162552|168.864162552|168.864162552|168.864162552|168.864162552|168.864162552|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-196.53455620976|-200.90117688942|185.682705971|185.682705971|185.682705971|185.682705971|185.682705971|185.682705971|182.33951462198|182.33951462198|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|179.68817598604|179.68817598604|177.30491216737|174.71545874364|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-191.59391906569||-191.59391906569|-191.59391906569|-191.89216155818|-195.49184163202|-199.76871122905|174.62513069918|174.62513069918|174.62513069918|174.62513069918|174.62513069918|172.17968182884
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||1.052097432502|1.052097432502|1.052097432502|1.052097432502|1.052097432502|1.00416291623|1.00416291623|1.00416291623|1.00416291623|1.00416291623|0.92490326992543|-1.24466861588|-1.24466861588|-1.24466861588|-1.24466861588|-1.24466861588|-1.24466861588|-1.24466861588|-1.24466861588|-1.2783317709658||0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066||0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.92964489870066|0.91849434169128|0.87804924549874|0.7910760407443|0.7910760407443|0.7910760407443|0.7910760407443|0.7910760407443|0.7910760407443|0.7910760407443|0.7910760407443|0.76619550307538||0.71790200082071|0.71790200082071|0.71790200082071|0.70145219793593|0.62115245318716|0.60726103359136|0.56734511248458|0.56734511248458|0.56540569985563|-0.84081688920556|-0.84081688920556|-0.84081688920556|-0.84081688920556|-0.84081688920556|-0.84554654138947|-0.87244806557796|-0.87244806557796|-0.87244806557796|-0.87244806557796|-0.87244806557796|-0.87244806557796|-0.87244806557796|-0.87244806557796|-0.87244806557796|-0.90396453572535||-0.91137726255285|-0.92089138039866|-0.95610622143765|-0.95610622143765|-0.95610622143765|-0.98528471231482|-0.98891585336815|-0.99860021234896|-0.99860021234896|-1.0335946387863|-1.1410662771172|-1.1914170161082|-1.1914170161082|-1.2317411386518|-1.2408234999741|-1.2431429137963|-1.2431429137963|-1.2431429137963|-1.2431429137963|-1.2431429137963|-1.3078032654941|-1.3125591656036|-1.3233990493159|-1.3861098918332|-1.3861098918332|-1.3866788667678|-1.3866788667678|-1.3913098421625|-1.4381219973092|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.4400973354143|-1.463328489355|-1.463328489355||-1.463328489355|-1.463328489355|-1.463328489355|-1.5731427831691|-1.669047506125|-1.8204493012874|-1.8204493012874|-1.8204493012874|-1.8279991908039|-1.8299681781208|-1.8299681781208|-1.8305201992365|-1.9005780534582|-1.9645311056062|-2.0127471462793|-2.0127471462793|-2.016046211353|-2.016046211353|-2.016046211353||-2.016046211353|-2.016046211353|-2.016046211353|-2.0228291255799|-2.0548101776802|-2.1100669165412||-2.1153521294902|-2.1918903214169|-2.1918903214169|-2.1918903214169|-2.1918903214169||-2.1918903214169|-2.1918903214169|-2.1918903214169|-2.1918903214169||-2.1918903214169|-2.1918903214169|-2.2621002707694|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275||1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6142926434671|1.4504361925297|1.323075684963|1.323075684963|1.2989729345489|1.2783031729249|1.2608924273415|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.0757839990312|1.0178156442834|0.99590620148993|0.94684025036865|0.86562805691884|0.74747562319622|0.74291735788832|0.72784709820759|0.7233911972312|0.63272354128934|0.62402619391654|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499||0.59926863032499|0.59926863032499|0.55150402936581|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||-10.389145079735|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3650043937121|8.3650043937121|8.3650043937121|8.3650043937121||8.3650043937121|7.9555608931022|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598||7.7806228149598|7.7806228149598|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961||7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.1928274501384|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|6.7302651402627|6.2908500297505||-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.4270136249596|-8.4377983292534|-8.8761019223714|-8.8761019223714|-8.8761019223714|-8.8761019223714|-9.4320576448997|-9.60526537559|-9.60526537559|-9.60526537559|-9.60526537559|-9.60526537559|-9.7064822296739|-9.7064822296739|-9.9266468264925|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-11.153543801291|-11.711993424079|-12.049992314071|-12.612393768714|-12.612393768714|-12.612393768714|-12.612393768714|-12.612393768714|-12.612393768714|-12.612393768714||-12.612393768714|-12.789048892576|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568||-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.094093561568|-13.28300052799||-13.28300052799|-13.28300052799|-13.28300052799|-13.28300052799|-13.28300052799||-13.28300052799|-13.28300052799|-13.28300052799|-13.28300052799||-13.28300052799|-13.334444906063|-13.711049876552|-13.859922499503|-14.046330218291|-14.046330218291|-14.046330218291|-14.046330218291|-14.330644506851|-14.545523995287|-14.545523995287|-14.545523995287|-14.545523995287|-14.545523995287|-14.553431699881|-14.553431699881|-14.553431699881|-14.553431699881||-14.553431699881|-14.553431699881|-14.553431699881|-14.553431699881|-14.553431699881|-14.553431699881|-14.747702278703|-15.282447088658|-15.72632968525|-15.961888438144|-15.961888438144|-16.064042336056|-17.031157924411|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.270132199896|-17.326257590864|-17.686979118653|-17.686979118653|-17.686979118653|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.045559922628|-18.304789481089|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645||-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645
01334|20442|/equities/brinker-international-inc|R2000GROWTH||-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-173.42518715014|-177.74666557918|-177.74666557918|-180.22406811857|-180.89952135245|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827||163.62952300827|163.62952300827|163.62952300827|162.95686255316|162.95686255316|162.65587020024|162.65587020024|162.65587020024|162.62436618462|162.62436618462||161.59034394206|161.59034394206|161.02366266186|155.42986111767|155.42986111767|155.42986111767|155.42986111767|155.42986111767|155.39138271101|155.39138271101|155.39138271101|155.28432053204|151.64312965203|151.25542356492|146.93547378117|144.6721947517|141.56299091335||-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-155.57077711191|-158.32697294118|-159.27997078236|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455||-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-163.607853836|-163.607853836|-163.607853836|-163.607853836|-163.607853836|-163.607853836|-163.87539518561|-169.72101336813|-171.06592006697|-171.06592006697|-171.06592006697|-171.06592006697|-171.06592006697|-171.06592006697|-171.06592006697|-171.06592006697|-171.06592006697|-177.55832566171|-177.73607879483|-177.73607879483||-177.73607879483|-181.69674106001|-183.64137390321|-184.16652900053|-189.42292437369|170.89130899762|170.89130899762|170.89130899762|170.89130899762|168.1138965271|168.1138965271|165.18827434624|159.92965694098|140.09572267386|140.09572267386|140.09572267386|140.09572267386|140.09572267386|136.52521059086||131.66797555343|130.91138855488|130.91138855488|127.99737905431|126.5843729079|126.5843729079||126.5843729079|126.5843729079|126.5843729079|124.83040471212|123.95391194457||-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936||-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|-137.65803237936|123.0601894215|123.0601894215|123.0601894215|123.0601894215|123.0601894215|123.0601894215||120.59520507689|119.04300197888|117.60778389296|114.13948186593|112.86336235157|111.77059453451|111.54565910193|110.14793287513|110.14793287513|110.14793287513|110.14793287513|108.68514639799|106.93025480644|106.93025480644|106.93025480644|106.93025480644|99.907413974253|96.486013746755|95.821809074635|95.821809074635|95.084229016033|89.680346082423|89.680346082423|87.684829048287|86.064251056392|85.76055535647|85.76055535647|84.956175161432|83.597365406962|82.502006188111|82.502006188111|81.91278801039|77.756155226795|75.697851957359|75.697851957359|75.697851957359|75.697851957359|74.691220616277|74.168581802509|71.606198238954|70.960774871624|70.718494820525|70.718494820525|70.718494820525|70.718494820525|70.718494820525|70.718494820525|70.718494820525|69.25086892968|68.196008405482|66.891679244345|65.882469447791|63.664318809178|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417||61.985162035068|61.632157921094|61.632157921094|61.632157921094|61.632157921094|60.550707576914|60.550707576914|60.550707576914|60.550707576914|60.550707576914|60.550707576914
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||-62.472028301287|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|56.448638575532|55.465072476131|55.465072476131|55.465072476131|55.448970409745|55.304966392908|54.06468607628|53.270206946396|-57.563629127786||-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.856496850548||-57.856496850548|-57.856496850548|-59.766106543605|-60.551735279366|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.040906469202||54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|53.120453031169|52.483281408534|49.099755060656|48.735285189399|46.9008729752|46.821661208404|46.821661208404|45.792679493441|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066||-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-54.192214716982|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-60.833461066884|-62.437735951391|-63.666705887016|-63.901007326109|-64.812257881363|-64.812257881363|-64.812257881363|-64.812257881363|-64.812257881363|-65.07223163203|-66.544747915436|59.200851684804|59.200851684804|59.200851684804||59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.200851684804|59.102613932551|58.485929980208|58.485929980208|58.485929980208|58.485929980208|58.485929980208|58.000059461516|57.768866591897||-63.004152979616|-63.004152979616|-63.004152979616|-63.004152979616|-63.004152979616|-64.10749220819||-64.10749220819|-64.10749220819|-64.10749220819|-64.10749220819|-64.10749220819||-64.10749220819|-64.361237578598|-64.366715070678|-64.366715070678||-64.366715070678|-64.366715070678|-64.366715070678|-65.3921852485|-65.3921852485|-65.3921852485|-65.3921852485|-65.3921852485|-65.3921852485|-65.3921852485|-65.3921852485|-65.559096695721|-67.117328407301|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489||61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|60.726396711389|60.726396711389|59.59599575259|57.938532544321|57.938532544321|57.938532544321|57.938532544321|57.938532544321|57.518647407102|57.443269309937|57.443269309937|57.220855246583|57.186441779116|57.186441779116|57.186441779116|57.186441779116|57.186441779116|56.64771140944|56.123656448158|56.123656448158|55.956453600419|55.956453600419|55.956453600419|55.933952367468|55.933952367468|55.749948541504|54.525496633165|53.611108946925|52.577341689143|52.505658932828|52.495869129127|52.342864175424|52.342864175424|51.907072433482|51.817302051132|51.223580084398|51.223580084398|50.77175872652|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228||49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|48.12066991064|47.74893980141|47.74893980141|47.74893980141|47.74893980141|47.111206797709
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|108.85325090782|108.85325090782|108.85325090782|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547||108.14520804547|106.53467440233|105.51741488361|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939||-114.84811953939|-115.77899783891|-116.95861099871|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-120.34413772947|-122.18605525104|-123.48711508742|-123.78546402903|-123.78546402903|-123.78546402903|-123.78546402903||-123.78546402903|-124.86662157875|-125.39791720555|-127.85490717541|-128.81490328307|-128.81490328307|-128.81490328307|-128.81490328307|-130.13322578531|-130.57404492961|-130.57404492961|-130.57404492961|-130.57404492961|-130.57404492961|-130.57404492961|-134.0233867816|-142.62042704466|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677||127.18274601677|127.12230067585|127.12230067585|127.12230067585|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-144.94595509443|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987|132.57498829987||132.57498829987|132.57498829987|129.06658998127|129.06658998127|127.2056936073|127.2056936073|127.2056936073|127.2056936073|126.98919112829|126.98919112829|126.98919112829|126.98919112829|126.98919112829|126.98919112829|126.98919112829|126.98919112829|126.98919112829|126.98919112829|126.98919112829||126.98919112829|122.66297745629|122.66297745629|122.66297745629|122.66297745629|122.66297745629||122.66297745629|122.66297745629|122.66297745629|122.3721896799|119.17354664886||-127.46314980459|-127.46314980459|-127.46314980459|-127.46314980459||-127.46314980459|-127.46314980459|-129.3873886209|-130.13487456698|-131.38041966114|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191|122.24197029191||122.24197029191|122.11107067618|119.49063878096|116.44793494583|115.42603750627|113.03448349018|112.778650118|112.778650118|112.778650118|112.778650118|112.778650118|111.49740655468|111.49740655468|109.7282301325|-122.03904635162|-122.03904635162|-122.03904635162|-122.03904635162|-122.03904635162|-122.03904635162|-127.77782977125|-128.92703038345|-131.94503552262|-133.08726201393|-133.60569775942|-133.60569775942|-133.60569775942|-134.48874838117|-134.48874838117|-134.48874838117|-134.48874838117|-134.48874838117|-134.48874838117|-134.48874838117|-134.48874838117|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.26941182497|-135.92823322485|-136.92003641244|-136.92003641244|126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927||126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927|126.44135990927|124.8353934905|120.90821495553|118.3941298646|117.2073660076|116.83763145741
01337|1163891|/equities/longview-acquisition|R2000GROWTH||-1.9349038927272|-2.1635043321401|1.8075404839553|1.8075404839553|1.8075404839553|1.8075404839553|1.8075404839553|1.7064117410489|-2.0618153203065|-2.0618153203065|-2.0618153203065|-2.0618153203065|-2.0618153203065|-2.1009059668178|-2.1154510511948|-2.1358234036845|-2.2203704636275|-2.2362008029623|-2.2362008029623|-2.2362008029623||-2.3207417079454|-2.3207417079454|-2.3327952153569|-2.3327952153569|-2.3327952153569|-2.3694947104858|-2.3916608670471|-2.4344577498787|-2.4344577498787|-2.5385641728897||2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|-2.5418124216484||-2.5418124216484|-2.5418124216484|-2.6072916606716|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517||-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.8000742251307|-2.8018656653423|-2.8018656653423|-2.895156335197|-3.0460070629497|-3.187785601128|-3.3339285580194|-3.4020351145706|-3.4020351145706|-3.4020351145706|-3.5028520422758|-3.5028520422758|-3.5287244538004|-3.6016660565132|-3.6016660565132|-3.630184477567|-3.7021672136981|-3.7021672136981|-3.7840579756321|-3.9809978547164|-4.2155529859406|-4.2527197440885|-4.2527197440885|-4.5159503011083|-4.5159503011083|-4.8960950820174|-4.8960950820174|-4.8960950820174|3.7555083983044|3.7555083983044|3.7555083983044|3.7555083983044|3.7555083983044||3.5707871376254|3.36628122603|3.36628122603|3.36628122603|3.36628122603|3.36628122603|3.36628122603|3.36628122603|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751||3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751|3.0900123437751||3.0900123437751|3.0900123437751|3.0900123437751|3.0580028119472|2.816217951775||2.816217951775|2.816217951775|2.816217951775|2.816217951775||2.816217951775|2.816217951775|2.816217951775|2.816217951775|2.816217951775|2.816217951775|2.816217951775|2.816217951775|2.816217951775|2.816217951775|2.6757977326715|2.5943965952207|2.5943965952207|2.5943965952207|2.5348631720551|2.5348631720551|2.5348631720551|2.487670088345||2.4322734188275|2.4322734188275|2.4322734188275|2.4322734188275|2.4322734188275|2.1719703355583|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|1.9323749695185|1.9323749695185|1.9323749695185|1.6226387988598|1.5018338565738|1.5018338565738|1.5018338565738|1.5018338565738|1.5003709930745|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4441489422085|1.3696099810868|1.3088530558457|1.3088530558457|1.0815034197558|0.9744482158278||-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1767538265352|-1.1958375690121|-1.2057972912147|-1.2247252918012
01338|17377|/equities/tree.com|R2000GROWTH||43.843068568159|43.843068568159|43.843068568159|43.843068568159|43.843068568159|43.843068568159|41.935376979962|36.222085160298|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.208836366321|-38.767246880789|-38.767246880789||-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789||-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-40.496332034398|-41.334290101823|-41.334290101823|-41.334290101823||-41.334290101823|-42.070880230596|-43.637087831155|-45.264214208011|-45.421431729401|-46.472124732429|-47.000110693435|-49.106227597109|-49.106227597109|-49.106227597109|-49.106227597109|-49.106227597109|-49.106227597109|-50.8319196795|-54.268493357824|-54.268493357824|44.346951494032|43.773026466142|43.773026466142|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588||-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-54.437956310082|-54.505162646212|-54.505162646212|-54.870939828042|-54.870939828042|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|44.859757319091|42.500550895927|41.407557229199|40.247843349419|40.090937071864|39.542429003256|38.532281965416|38.532281965416|38.532281965416|38.532281965416|38.532281965416|38.532281965416|38.532281965416|-45.622120922974|-45.622120922974|-46.285501655447|-46.285501655447|-47.281328389493|-47.281328389493|-47.281328389493|-47.298419737648|-48.816577460844|41.505078666503|41.505078666503|41.505078666503||41.505078666503|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|40.218269927229|39.039187544944|37.982703366073|37.982703366073|37.982703366073|37.184783686302||-42.506713326325|-42.506713326325|-42.506713326325|-42.506713326325|-42.506713326325|-43.114682126431||-45.026312643056|-45.59680201753|-45.59680201753|-45.59680201753|-45.59680201753||-45.59680201753|-45.59680201753|-45.59680201753|-45.59680201753||-45.59680201753|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-45.608879071435|-47.230197886582|-48.326887108613|-51.05127459293|-52.199860156967||-52.988966690154|-52.988966690154|-52.988966690154|-52.988966690154|-53.153847419003|-53.153847419003|-53.333718523691|-54.181353711762|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-59.849849076708|-59.849849076708|-59.849849076708|-59.849849076708|-61.359227016722|-61.463624136487|-61.934116302639|-61.99207489878|54.235039267839|54.235039267839|54.235039267839|54.235039267839|54.235039267839|52.924082157679|52.773329387846|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|50.240379792447|48.827645070017|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074||48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|44.521962432388|42.337736425933|42.063708258922|42.063708258922|42.019255056707|-54.178093879351
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353||60.118487176353|59.231371147825|58.2301377537|57.016265154122|56.428069273894|55.239523534714|55.039380497328|55.039380497328|54.655760358135|54.655760358135||54.051941475211|54.051941475211|53.708919179719|53.708919179719|53.708919179719|53.708919179719|53.708919179719|53.708919179719|52.397686892396|51.872657278783|51.750280887558|51.058641010082|51.058641010082|51.058641010082|51.058641010082|50.31837300071|50.31837300071||50.31837300071|50.31837300071|50.31837300071|50.31837300071|50.31837300071|50.31837300071|49.345414360463|48.086015498306|47.502796159481|46.436441406381|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792||-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-52.76319123009|-53.363542776407|-54.81560307642|-54.86789301921|-55.168770462153|-55.528077079056|-56.135832748365|-56.135832748365|-56.135832748365|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192||51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|51.394048409192|50.997431089515|50.997431089515|50.157491368315|49.025611526724|47.559568227393|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719||47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719||47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719||47.026431058719|47.026431058719|47.026431058719|47.026431058719||47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|47.026431058719|46.672563093283|46.672563093283|46.672563093283|46.672563093283||45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|44.086585024493|44.086585024493|44.086585024493|44.086585024493|44.086585024493|39.90663462601|39.495893594533|39.189629115292|39.189629115292|39.189629115292|39.189629115292|39.189629115292|39.189629115292|38.294309551659|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|37.764469224198|37.764469224198|37.764469224198|37.611502208151|37.611502208151|37.611502208151|36.895557975148|36.777843898507|35.96899270346|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.477859675578|-40.738708906364|37.170034570702|37.170034570702|37.170034570702|37.170034570702||37.170034570702|37.170034570702|37.170034570702|37.170034570702|37.170034570702|35.852847385415|35.204242600345|35.000824704593|34.457584556414|33.987370367926|-38.487189678985
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.57671332221956|0.55148146066104|0.5442714996916||0.5442714996916|0.53277098923439|0.53277098923439|0.53277098923439|0.53277098923439|0.53277098923439|0.49671221209361|0.49301605091961|0.49301605091961|0.49301605091961||0.49301605091961|0.49301605091961|0.49301605091961|0.49301605091961|0.49301605091961|0.49301605091961|0.46252337944146|-0.78379536178383|-0.78379536178383|-0.78379536178383|-0.81783928701914|-0.83594363077523|-0.84450197072881|-0.84450197072881|-0.84450197072881|-0.84450197072881|-0.84450197072881||-0.84450197072881|-0.85753423642083|-0.85753423642083|-0.85753423642083|-0.85753423642083|-0.85753423642083|-0.91349361087398|-0.96429844526798|-1.0214760207286|-1.0418592907458|-1.0418592907458|-1.0845158671305|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.1220931213449||-1.1243864232291|-1.1243864232291|-1.1243864232291|-1.1243864232291|-1.3589021258872|-1.4091692875101|-1.4091692875101|-1.5790769667839|-1.6156411006953|-1.6612679047613|-1.7516865910455|-1.7699295217643|-1.7811275761|-1.7811275761|-1.7811275761|-1.8368083614632|-1.8602720870136|-1.8602720870136|-1.8602720870136|-1.8891911852756|-1.8998657075464|-1.8998657075464|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9519304710865|-2.0530006356004|-2.0530006356004|-2.0611117622326|-2.0901242120476|-2.2140268863805|-2.2400298319004|-2.3452836919888|-2.3452836919888|-2.3953152882903|-2.4530669503576|-2.5815521338655|-2.6332208748753|-2.6332208748753|-2.6332208748753||-2.6332208748753|-2.6332208748753|-2.6332208748753|-2.6332208748753|-2.6332208748753|-2.7874676713343|-3.0059696644539|-3.1499939593998|-3.2206377092696|-3.3018196361702|-3.5681329587478|-4.0362589204067|3.6093234944328|3.6093234944328|3.6093234944328|3.6093234944328|3.6093234944328|3.6093234944328|3.6093234944328||3.6093234944328|3.6093234944328|3.6093234944328|3.6093234944328|3.6093234944328|3.6093234944328||3.6093234944328|3.6093234944328|3.5295259343236|3.467216598545|3.467216598545||3.467216598545|3.467216598545|3.467216598545|3.467216598545||3.467216598545|3.2366297107653|3.1773219883129|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.0876048713515|-4.2653942405725|-4.2928684720386|-4.2928684720386|-4.2928684720386|-4.2928684720386||-4.2928684720386|-4.2928684720386|-4.2928684720386|-4.2928684720386|-4.4592982805426|-4.5447759668755|-4.7925287794987|-5.0108651796888|-5.0529059480639|-5.207117485891|4.1355686203875|4.1355686203875|4.1355686203875|4.1355686203875|4.1355686203875|4.1355686203875|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.70384184816|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7761436618756|-4.7761436618756|-4.7945875632974|-4.8882526411185|-5.0625031009393|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.2589075782934|-5.6526749640747|-5.7539033417451|-5.7539033417451|-5.7539033417451||-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451
01341|15324|/equities/axcelis-tech|R2000GROWTH||-76.815961065242|-78.467735279875|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|66.017485157657|65.088034255253|65.088034255253||65.088034255253|64.659480420469|63.09858795561|63.09858795561|63.09858795561|63.09858795561|61.819444695064|61.819444695064|61.819444695064|61.819444695064||61.819444695064|61.819444695064|61.819444695064|61.819444695064|61.819444695064|61.819444695064|61.819444695064|58.302712377518|55.107965187463|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838||54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.549331023485|54.549331023485|54.549331023485|54.549331023485|54.549331023485|54.128422342176|50.249533671943|50.249533671943|48.080039151077|46.97731371231|43.872482621086|43.84053583875|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412||-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-55.136593514885|-55.636167117387|-55.636167117387|-55.636167117387|-58.736852403515|-60.89955769207|-61.97590447163|-62.737232706994|-62.737232706994|-62.737232706994|-64.072479590277|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-67.483910520165|-68.706142082375|-68.706142082375|-68.706142082375|-68.706142082375|-68.706142082375|-68.706142082375|-68.706142082375||-68.706142082375|-68.706142082375|-68.706142082375|-70.58460345816|-72.112631616172|-72.112631616172|-73.581201551832|-73.581201551832|-73.581201551832|-73.581201551832|-75.532293555719|-75.532293555719|-75.532293555719|-76.216068530063|-76.456444078|-77.038732606534|-77.038732606534|-77.038732606534|-77.038732606534||-77.038732606534|-77.038732606534|-77.038732606534|-77.038732606534|-77.038732606534|-78.190716234769||-78.190716234769|-78.190716234769|-78.190716234769|-78.190716234769|-78.190716234769||-78.190716234769|-78.190716234769|-79.145758216812|-79.145758216812||-79.145758216812|-79.145758216812|-79.145758216812|-79.670286568484|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993||-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-81.383601390067|-83.769279915694|-86.580311305659|-90.499791577279|-92.057322452266|-93.979302391988|-93.979302391988|-93.979302391988|-93.979302391988|-93.979302391988|-93.979302391988|-94.862062862165|-95.440664108867|-97.117247060796|-98.962006549314|-98.962006549314|-98.962006549314|-100.62000378445|-100.84364842577|-100.84364842577|-101.43738925903|-102.64663471611|-105.34732696118|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-109.88744852957|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-112.7578099553|-113.8364589815|-115.76852630449|-115.76852630449|-120.37169842005||-124.83270728147|-124.83270728147|-124.83270728147|-125.40217555404|-128.19075100555|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||-22.485647322682|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.223683106646|20.154648714314|19.957948590809||19.957948590809|19.030965594775|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.574015089986||-22.031172272361|19.569800347913|19.569800347913|19.569800347913|19.569800347913|19.569800347913|19.436773162008|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322||-21.596450716322|-22.330972996095|-23.209747039322|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.740990326151|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778||-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-26.336332611901|-26.618559454526|-26.618559454526|-27.150898614024|-28.070443752181|-28.470542301482|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-29.231872094228|-29.811655660414|-29.811655660414|-30.46698384367|-30.969915935349|-30.969915935349|-30.969915935349|-30.998796221229|-32.800328092015|-33.28047670726|-33.509307060021|-34.424762030906|-34.424762030906|-34.690846094893|-36.077052153268|31.158057592644|31.158057592644|31.158057592644||31.033119835603|-34.733525533013|-34.733525533013|-34.733525533013|-34.733525533013|-34.733525533013|-34.733525533013|32.45403540447|32.45403540447|32.45403540447|32.45403540447|32.45403540447|32.45403540447|32.45403540447|32.45403540447|32.45403540447|32.320040838747|32.167822882896|31.90258158287||31.122034693654|30.53059223062|30.350660195684|-32.931439865716|-32.931439865716|-32.931439865716||-32.931439865716|-32.931439865716|-32.931439865716|-32.931439865716|-32.931439865716||-32.931439865716|-32.931439865716|-32.931439865716|-32.931439865716||-32.931439865716|-32.931439865716|-32.931439865716|-33.192155508076|-33.871839580575|-34.120932536698|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187|31.079027042187||31.079027042187|31.079027042187|31.079027042187|30.862182033|30.862182033|30.862182033|30.862182033|30.862182033|30.862182033|30.862182033|29.004693294219|29.004693294219|29.004693294219|29.004693294219|29.004693294219|29.004693294219|25.823972343726|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.929659478497|-29.236288512892|-29.340131084215|-29.340131084215|-29.340131084215|-29.645146467168|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-30.725114396868|-32.056515856647|-33.378072495884|-34.092859422307|-34.499843238836|-35.658437754319||-35.988598234431|-35.988598234431|-35.988598234431|-36.697864725608|-37.145054719764|-37.145054719764|-37.145054719764|-37.40038860939|-37.75957794876|-38.319571397568|-38.319571397568
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||-51.261427649202|-52.541307829422|47.83537403064|47.83537403064|47.83537403064|47.83537403064|47.83537403064|47.83537403064|45.70122269477|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|44.723562090924|44.723562090924|44.723562090924||44.723562090924|43.951179761942|43.6757541975|43.083201125884|42.624666323954|41.846572574304|-45.559309799008|-45.559309799008|-45.559309799008|-45.559309799008||-45.559309799008|-45.559309799008|-45.559309799008|-45.559309799008|-46.170050124915|-47.202098930976|-47.205109584223|-47.268733964905|-47.675010688198|-47.675010688198|-47.875199456142|-47.875199456142|-48.724110015152|43.810226638514|43.810226638514|43.810226638514|43.810226638514||43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884||-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.622019926112|-50.709418801985|-50.709418801985|-50.709418801985|-50.709418801985|-52.366022671286|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.914384946653|-54.083759848087|-55.124643427611|-55.124643427611|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524|-55.745856907524||-55.745856907524|-55.745856907524|-55.745856907524|-56.079839762226|-57.387044968622|-57.407404586274|-57.407404586274|-57.407404586274|-57.407404586274|-57.407404586274|-57.407404586274|-57.505437958631|-57.505437958631|-57.708085116872|-57.708085116872|-57.708085116872|-57.708085116872|-57.708085116872|-57.795649061742||-58.216831536362|-58.736479383122|-59.113062698491|-59.113062698491|-59.113062698491|-59.113062698491||-59.113062698491|-59.113062698491|-59.113062698491|-59.113062698491|-59.113062698491||-59.113062698491|-59.113062698491|-59.113062698491|-59.113062698491||-59.113062698491|-59.113062698491|-59.462012430968|-59.888348205158|55.263108597682|55.263108597682|55.263108597682|55.263108597682|55.263108597682|55.263108597682|55.263108597682|55.263108597682|55.263108597682|54.873196432127|54.873196432127|54.873196432127|54.873196432127|53.992440564912||53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|52.364732427401|51.936977385658|51.936977385658|51.936977385658|51.936977385658|51.936977385658|50.411177623024|50.411177623024|50.411177623024|50.411177623024|50.411177623024|50.411177623024|49.735195994102|48.568551036741|48.359735041491|48.359735041491|48.359735041491|48.359735041491|48.359735041491|48.272481845079|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|-52.807104690806|-52.807104690806||-52.807104690806|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.70753270969223|-0.7134530112195|-0.72811411822796|-0.72811411822796|-0.72811411822796|-0.72811411822796|-0.74203234971629|-0.79562483381415|-0.95259981300196||-1.0946097936427|-1.1229675540434|-1.1745472643228|-1.2176914136113|-1.3231460215319|-1.3978844717331|-1.5229271799532|-1.6461024268035|-1.7609165921878|-1.8995856460677|-2.00200961991
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01346|1161147|/equities/selectquote-inc|R2000GROWTH||-2.0747094719643|-2.1155105000331|-2.1955671382827|-2.2306302402729|-2.2923668660846|-2.3454076358705|-2.4359652547229|-2.4359652547229|-2.4359652547229|-2.4567169776877|-2.5099631538348|-2.5660703039121|2.2195579232188|2.2195579232188|2.2195579232188|2.2195579232188|2.2195579232188|2.2195579232188|2.0995087426472|-2.5091770772784||-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5228271209622||-2.5228271209622|-2.5228271209622|-2.5228271209622|-2.5228271209622|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5924717752499|-2.6302464105865|-2.695225152236|-2.695225152236||-2.7263612315189|-2.7995680090598|-2.8822977936723|-2.9355529223521|-2.9355529223521|-3.0425588328131|-3.0850653072737|-3.2406280990599|-3.2501423354677|-3.2979358959785|-3.4271055764117|-3.4271055764117|-3.4271055764117|-3.4271055764117|-3.5391570842531|-3.5391570842531|-3.5391570842531|-3.8271189040902|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656||-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-4.0032601366885|-4.0064644049399|-4.0064644049399|-4.0064644049399|-4.1682936826009|-4.3008819861167|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.6225329337527|-4.9344811238635|-5.2543593544268|-5.2543593544268|-5.610007604367|-5.610007604367|-5.610007604367|-5.610007604367|-5.610007604367|-5.8802528209227|-6.4499698553635|4.864277400615|4.864277400615|4.864277400615||4.864277400615|4.864277400615|4.864277400615|4.864277400615|3.6969915650974|3.6781502828051|3.6781502828051|3.6404447671495|3.6332203535656|3.6332203535656|3.6332203535656|3.6332203535656|3.6081550146532|3.6081550146532|3.6081550146532|3.6081550146532|3.5423944289366|3.4983264996289|3.4983264996289||3.4247039725768|3.4247039725768|3.4247039725768|3.4247039725768|3.4247039725768|3.4247039725768||3.4247039725768|3.4247039725768|3.4247039725768|3.1689598748406|2.9240554288238||2.9240554288238|2.9078393462863|2.8531548318561|2.7369146222468||2.7369146222468|2.7369146222468|2.7369146222468|2.7369146222468|2.7369146222468|2.7369146222468|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5666030148715|2.5300033467842||2.4764588467642|2.4764588467642|2.4764588467642|2.2932876075157|2.1989306040217|2.0867792137768|2.0867792137768|2.0867792137768|2.0867792137768|2.0867792137768|2.0867792137768|1.9732824175784|1.9056471154899|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.439918467346|-2.5286983151604|-2.6303314058172|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.7283721960602|-2.8287467268902|-2.876415821971|-2.876415821971|-2.9404620230877|-3.066068861295|-3.1071220810635|-3.1071220810635|-3.1295801197404|-3.5306446657042|-4.1324332528578|-4.1324332528578|-4.1324332528578|-4.1324332528578|-4.2343702904898|3.3118712659126|3.3118712659126|3.3118712659126||3.3118712659126|3.3118712659126|3.3118712659126|3.3118712659126|3.0584679969423|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.0723781803049|2.9601424909077|2.9079229066943||2.9079229066943|2.905469928646|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786||2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.7069792557066|2.7069792557066|2.6168262958901|2.6168262958901|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024||2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.517748254443|2.517748254443|2.4993768934043|2.4993768934043|2.4993768934043|2.3734742804403|2.3474712817796|2.3008014326767|2.0447794734853|1.8611438472423||1.8179376212925|1.7996528643336|1.7773921509547|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.8770652907827|-3.0667392697311|-3.2055435540915|-3.2550483680036|-3.3594982465403|-3.606109164412|-3.7014649643515|-3.7014649643515|-3.787572094027|-3.923691255322|-3.9852125583654|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1920835156882|-4.1920835156882|-4.4289816374739|-4.6602573919252|-4.6941771634448|-4.6941771634448|-4.6941771634448|-4.6941771634448|-4.6941771634448|-4.6941771634448||-4.6941771634448|-4.6941771634448|-4.6941771634448|-4.9413078767313|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789||-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789||-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789|-4.9907502297789||-4.9907502297789|-5.0975000200703|-5.1427743288325|-5.1427743288325||-5.1427743288325|-5.1733600665515|-5.1851226013442|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.191749962486|-5.3499999932858|-5.4166665002608|-5.6062961071623|-5.6302854409017||-5.6302854409017|-5.6302854409017|-5.6302854409017|-5.6302854409017|-5.6302854409017|-5.6792059331247|-5.8485618067129|-6.1220133251993|-6.4389038822219|-6.7571154193928|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-7.049185413374|-7.1135392125596|-7.2050434412945|-7.3932316637027|-7.4255238215115|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.6827064663376|-7.8285629915093|-7.9814811466905|-7.9895679684449|-8.0817420716605|-8.5111021990601|-8.9923359547526|-9.1068619531737|-9.1068619531737|-9.1068619531737|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|-7.6558932860237|-7.6558932860237|-7.7526592236472|-7.962548027333||-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333
01348|16864|/equities/patrick-industries|R2000GROWTH||93.431993578946|93.431993578946|93.431993578946|92.421107926937|91.939282380842|91.099799609836|91.099799609836|91.099799609836|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|89.392072182836|88.810810352306|88.810810352306||88.810810352306|86.82479379016|84.89476497789|83.93808432729|83.93808432729|83.93808432729|83.93808432729|83.93808432729|83.596665289977|83.596665289977||83.596665289977|83.596665289977|83.596665289977|83.596665289977|83.596665289977|83.596665289977|83.596665289977|82.926848626776|82.613996744866|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243||81.17942278243|81.17942278243|81.17942278243|81.17942278243|79.458805433387|79.458805433387|79.458805433387|79.458805433387|79.458805433387|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062||-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-91.816594840967|-91.816594840967|-91.816594840967|-91.816594840967|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-93.248265519413|-93.248265519413|-93.248265519413|-94.390298276779|-95.395803129837|-95.395803129837|-95.395803129837|-95.395803129837|-95.395803129837|-97.564381559873|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854||88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.897542702854|88.575923816167|88.575923816167|88.575923816167|88.575923816167|88.391510494209|88.391510494209|88.152415226096|88.152415226096|87.466017562144|87.437241057548|87.346383496559||85.617092790909|83.490381336551|81.805976550161|-89.664145043114|-89.664145043114|-89.664145043114||-90.090624997104|-90.090624997104|-90.090624997104|-90.090624997104|-90.186887682172||-90.186887682172|-90.186887682172|-91.045757723111|-91.045757723111||-91.045757723111|-91.045757723111|-92.698064645417|-93.874517476434|-94.955295178487|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151|84.302040366151||84.302040366151|84.302040366151|84.302040366151|81.620409943238|79.729669970026|79.084685739303|79.084685739303|79.084685739303|79.084685739303|79.084685739303|78.167793521643|77.273190839497|77.273190839497|-87.192810423602|-87.192810423602|-87.192810423602|-87.192810423602|-87.192810423602|-91.148490887471|-95.690245290142|-96.203047901391|-96.203047901391|-96.203047901391|-96.203047901391|-96.203047901391|-96.203047901391|91.004419051736|91.004419051736|91.004419051736|90.478050350182|90.164372882096|90.164372882096|90.164372882096|90.164372882096|90.164372882096|90.164372882096|90.164372882096|90.164372882096|90.164372882096|89.264335049949|89.264335049949|89.264335049949|89.264335049949|89.264335049949|89.264335049949|89.264335049949|89.264335049949|89.264335049949|89.264335049949|87.377808358152|87.377808358152|85.584409477401|82.911928973913|82.430656047132|79.970170155776|79.970170155776|79.970170155776|79.970170155776|79.970170155776|79.970170155776|79.970170155776|79.970170155776||79.970170155776|79.970170155776|79.970170155776|79.970170155776|79.970170155776|78.577218735232|78.075709323941|78.075709323941|78.075709323941|78.075709323941|78.075709323941
01349|17403|/equities/teletech-holdings|R2000GROWTH||-4.7297416278561|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751||4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751||4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.5987153719828|4.4685728495834|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016||4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.3334563749791|4.3334563749791|4.3128486420212|4.3128486420212|4.3128486420212|4.3128486420212|3.8883874179586|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215||-4.5947991605678|-4.6524824297074|-4.7862916429444|-4.8388414259805|-4.8388414259805|-4.982746123832|-5.0387865932409|-5.0387865932409|-5.0497625836204|3.742156702622|3.742156702622|3.742156702622|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744||-3.8963876912744|-3.8963876912744|-3.914269627217|-3.9387566013148|-3.9387566013148|-3.9387566013148|-4.0025406063719|-4.0419340068679|-4.089371130928|-4.2506902328957|-4.3029891375953|-4.4209323331442|-4.4244804564148|-4.4316473617194|-4.4316473617194|-4.4316473617194|-4.4316473617194|-4.5662746974757|-4.6353053857806||-4.6929694637255|-4.6929694637255|-4.719018346842|-4.719018346842|-4.719018346842|-4.8306593572386||-4.998815871531|-5.2367398752705|-5.4359833255962|-5.4359833255962|-5.4359833255962||-5.4359833255962|-5.4359833255962|-5.4359833255962|-5.4359833255962||-5.4359833255962|-5.4359833255962|-5.4359833255962|4.5639284661114|4.5639284661114|4.5639284661114|4.5639284661114|4.5639284661114|4.5639284661114|4.5639284661114|4.5639284661114|4.5063094618916|4.3636976570371|4.3636976570371|4.3636976570371|4.3636976570371|4.3636976570371|4.3636976570371||4.3636976570371|4.3636976570371|4.3636976570371|-5.2479571914473|-5.2479571914473|-5.2479571914473|-5.3160636000941|-5.5500708214784|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.763695175335|-5.763695175335|-5.763695175335|-5.763695175335|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|4.4435303817599|-4.6948042719331|-4.6948042719331|-4.6948042719331|-4.9109992151754|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255||3.9836206454255|3.9836206454255|-5.3383480168413|-5.3383480168413|-5.3383480168413|-5.3383480168413|-5.3383480168413|-5.4620534421151|-5.6006835568031|-5.6006835568031|-5.6388149910592
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.360765739712|12.347239384423|12.346099307548|12.311776720165|12.29586350772|12.289292678272|12.277855480304|12.277855480304|12.277855480304|12.277855480304|12.255950597249||12.248216984147|12.248216984147|12.248216984147|12.248216984147|12.224685639666|12.19798376221||12.177759935001|12.155288645006|12.135876015796|12.120417678769|12.104630669417||12.082923262717|12.065470370321|12.026750211051|12.026750211051||12.026750211051|12.026750211051|12.026750211051|12.026750211051|12.026750211051|12.026750211051|11.986389191207|11.962098791927|11.92384623545|11.92384623545|11.92384623545|11.904273446595|11.865303287016|11.862004025232|11.836517060553|11.836517060553|11.814463417569|11.813292283525||11.806991491836|11.734990766889|11.701656424609|11.627951237457|11.55272366923|11.462192349101|11.396880631607|11.377403449937|11.377403449937|11.377403449937|11.377403449937|11.303781986153|11.244757493244|11.13306409331|11.028959925659|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.453055608061|-11.453055608061|-11.57839540617|-11.609327731048|-11.632569315549|-11.632569315549|-11.632569315549|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|9.806017101584|9.806017101584|9.5650188004287|9.5061318118608|9.1604242544743|8.7038044644035|8.2403384527273|-10.444397786921|-10.444397786921|-10.619486494932|-10.98942939007|-11.586588501529||9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.7920465774146|9.6078298695449|9.2036998677655
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||37.739035334335|37.739035334335|37.654251599325|37.654251599325|37.654251599325|37.632962362282|37.632962362282|37.476663482776|37.476663482776|37.476663482776|37.476663482776|37.209870113919|36.981947895689|36.981947895689|36.981947895689|36.40716509996|35.897961035682|35.293845273072|35.263944509361|35.263944509361||34.632718698552|33.719963966002|33.326423239548|33.326423239548|32.672716537934|31.657461819628|31.214678960354|30.996867927479|29.948186115608|29.87933576434||29.87933576434|29.87933576434|29.87933576434|29.87933576434|29.87933576434|29.87933576434|29.393705875003|28.745810769619|28.745810769619|28.249789845746|28.182211311783|28.182211311783|28.182211311783|28.182211311783|28.178594375497|28.178594375497|27.887954590981||27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.677649363616|27.580721176044|27.372467558004|26.381630836171|26.120700873978|26.013557052222|25.602007759509|24.852230907477|24.81812475468|24.81812475468|23.894845059199|23.894845059199|23.814550031868|23.603667168316|23.425975392994|23.425975392994|23.348854735633|23.348854735633||23.348854735633|22.959434878115|22.959434878115|22.60719552226|21.409383722887|-26.167097844953|-26.167097844953|-26.167097844953|-26.167097844953|-26.167097844953|-27.772330803203|24.481411619093|24.481411619093|24.481411619093|24.481411619093|24.481411619093|24.459835232525|24.189661120076|23.883512495513|23.585086243823|23.585086243823|23.394240478095|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-26.108265936443|23.913485735531|23.913485735531|23.913485735531|23.913485735531|23.913485735531|23.913485735531|23.913485735531|23.913485735531|23.913485735531|23.56374000827||23.381798473552|23.381798473552|23.381798473552|23.381798473552|-26.185846845149|-26.185846845149|-26.185846845149|-26.185846845149|-26.277608703506|-26.552343711734|-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376||-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376|-26.625008112376|-26.722786168461||-27.345039504772|-27.931710501518|-28.202760579663|-28.202760579663|-28.683066556274||-28.747295694681|-28.943245284129|-29.215344115116|-29.215344115116||-29.215344115116|-29.525937791244|-29.899264701622|-30.751516642855|-31.510673091825|29.267509224375|29.267509224375|29.267509224375|29.267509224375|29.267509224375|29.267509224375|29.267509224375|29.267509224375|29.267509224375|29.083898811826|29.056983264234|29.056983264234|29.056983264234||28.993036888205|28.937699103751|28.937699103751|28.423555348094|28.015338656831|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|25.589002906892|25.105003899571|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|24.808948123746|24.538275599802|24.046417422123|23.173797601933|-25.418746428808|-25.418746428808|-25.418746428808|-25.418746428808|-25.418746428808|-25.418746428808|-26.181662406215|24.100975017493|24.100975017493|24.100975017493|24.100975017493|24.012195142049|24.003550034914|23.950888402102|23.864875536095|23.612639988938|23.484600585344|23.349833852321|22.950370769004|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867||-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867
01352|15782|/equities/corcept-therapeutics|R2000GROWTH||-74.756404124153|-74.870045255768|-74.870045255768|-74.870045255768|-74.870045255768|-74.870045255768|-75.434773947517|-76.202531948929|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-78.588051469271||-79.293931958049|-79.293931958049|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975||-79.795169508776|-79.795169508776|-79.795169508776|-80.116387751722|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475||-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.603711131227||-82.382453921782|-86.617042121343|-88.572688589551|-88.801683014383|-88.801683014383|-91.478255768341|-93.081953176439|-95.451781724927|-95.451781724927|-97.133912270861|-101.99045858736|-108.85079394839|86.318998365964|86.318998365964|-63.66409065396|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.554087844916|-64.554087844916|-64.554087844916|-64.554087844916|-65.098430650573|-66.381033810357|-68.903091545877|-70.150658205678|-70.607398540367|-71.159639353109|-71.159639353109|-71.159639353109|-73.391089963199|-75.88019916667|64.237236488972|64.237236488972|64.237236488972||64.237236488972|62.444898063511|60.676260903258|60.676260903258|59.6599557581|59.6599557581|59.429399033658|58.545439318675|58.229787519137|58.229787519137|58.229787519137|57.208652578637|53.478783592962|52.76216222396|52.76216222396|52.76216222396|52.661289232202|52.53754554107|51.676162670212||-56.595816030096|-56.595816030096|-56.595816030096|-56.595816030096|-56.595816030096|-56.596460543287||-57.262890565052|-57.262890565052|-57.262890565052|-57.262890565052|-57.812098118612||-57.97122107275|-58.249135025427|-58.547420242137|-58.547420242137||-58.547420242137|-58.547420242137|-59.259633729531|-60.222090930491|-62.287325138018|54.146037809446|54.146037809446|54.146037809446|54.146037809446|54.146037809446|54.146037809446|54.146037809446|54.146037809446|54.018378107139|54.018378107139|52.108198634329|51.744015296223|51.744015296223||51.744015296223|51.230012355913|51.230012355913|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|49.391474505551|47.354863242184|46.622069760467|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|43.929743208804|43.255824634674|42.338695072733|41.477715942157|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.845152128939|40.19878094859|38.320783543003|38.019114511263|38.019114511263|37.85229642419|37.329489363874|36.958529624483|36.958529624483|36.848923534311|35.942692061439|34.761880314101|33.31153319914|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472||32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||-16.895519045028|-17.209961806591|-17.209961806591|-17.460235183831|-17.5321124196|-17.5321124196|-17.57934116368|-17.57934116368|-17.57934116368|-17.85426864629|-18.058543099353|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972||16.357053535972|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857||16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|15.981562545042|15.810092213133|15.408713608294|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767||14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.540141233979|14.418490022618|13.303600516803|12.90677798113|12.485864457386|12.31733292623|12.31733292623|12.112036853848|11.350040495195|10.657217022566|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441||-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.774734701573|-13.796927573349|-14.858302992876|-14.977633327976|-14.977633327976|-15.061359293742|-15.415354180648|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.710282395738|-15.710282395738|-15.710282395738|-15.710282395738|-16.536369613429|-16.562632140871|-16.996535894336|15.122207828775|15.122207828775|15.122207828775|15.122207828775|15.122207828775|15.122207828775|15.122207828775||15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|15.03443318172|14.649370095947|14.270916989356|14.222039308702|14.222039308702|12.158036414679|12.158036414679|11.981151253974||11.862389784163|11.590433417764|-12.544952129593|-12.544952129593|-12.544952129593|-12.544952129593||-12.544952129593|-12.544952129593|-12.544952129593|-12.544952129593|-12.773835207876||11.350078122252|11.350078122252|11.350078122252|11.350078122252||11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|11.350078122252|10.868738206367|10.868738206367|10.401098392783|9.9414979069085|9.5983305605089|8.7328677874842||8.5784637908184|8.0973207663654|-9.0341993469732|-9.0341993469732|-9.0341993469732|-9.0341993469732|-9.0341993469732|-9.3485548384473|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4721557126877|-9.5828398848504|-9.7711552673943|-10.378616550936|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.588659619926|9.5087502093903|9.5087502093903|9.5087502093903|9.5087502093903|9.5087502093903|-10.392260717137|-10.392260717137|-10.392260717137|-10.392260717137|-10.392260717137|-10.392260717137|-10.776455957342|-11.054951383724|-11.30387915732|-11.531576518235|-11.690579679234|-11.690579679234||-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-77.659655282623|-78.437669857483|-79.260186628214|-79.939519874981|-79.939519874981|-79.962567731583|-79.962567731583|-79.962567731583|-80.114861409246|-80.114861409246|-80.114861409246|-80.114861409246|-80.114861409246|-80.114861409246|-80.657636017819||-80.657636017819|-80.657636017819|-80.657636017819|-80.657636017819|-81.000094213607|-81.000094213607|-81.000094213607|-81.000094213607|-81.000094213607|-81.000094213607||-81.000094213607|-81.000094213607|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413||-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|75.871499360029|75.871499360029|75.871499360029|75.871499360029|75.220922720805|75.220922720805|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|74.274630500202||74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-80.701268752143|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|74.958444856469|73.308828008246|72.873861380336|72.873861380336|72.873861380336|71.837966863432|71.837966863432|71.837966863432|71.837966863432|71.837966863432|71.056095164317|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486||-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486||-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-75.493518231486|-76.221689195738||-76.85187824049|-77.59052899456|-79.472644944721|-80.386884207785|-81.603760502139||-82.02469815418|-82.02469815418|-82.548530887728|-82.622318884921||-82.622318884921|-83.205077962955|-84.056753190446|-84.225836047518|-85.418704413691|-86.446029108623|-86.446029108623|-86.446029108623|-86.446029108623|-86.446029108623|-86.446029108623|-86.446029108623|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738||81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.024114298132|-85.924562366316|-85.924562366316|-85.924562366316|-85.924562366316|-86.352567363127|-86.38066785438|-86.38066785438|-86.38066785438|-87.167182281959|-87.167182281959|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.169145402557|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.378641267721|80.378641267721|80.378641267721|80.378641267721|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725||79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||40.192782406879|40.192782406879|40.070590554423|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.942677527526|-44.183509223835|-44.380675811653|40.269663413257|40.269663413257|40.269663413257|40.269663413257||40.269663413257|40.269663413257|40.269663413257|40.269663413257|39.338574943094|39.338574943094|39.195671837323|39.195671837323|39.195671837323|39.195671837323||39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.095823280009||38.774744542039|38.774744542039|38.699869188898|38.699869188898|38.699869188898|38.699869188898|37.919021007345|37.777247081118|36.579163270877|36.005180047271|33.628533546922|31.24920462767|31.192868480359|31.192868480359|31.192868480359|31.192868480359|30.395131280328|29.110922468199|29.110922468199|29.110922468199|29.110922468199|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461||-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.756475452266|-34.86323512367|-34.86323512367|-34.86323512367|-34.86323512367|-35.642483852214|-36.457202008373|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-38.014525786805|-38.014525786805|-38.088273992988|-38.826208528383|-39.480125819518|-39.480125819518|-39.480125819518|-40.751139758774|-40.925155346867|36.761197449635|36.761197449635|36.761197449635|36.761197449635|36.761197449635|36.761197449635|36.761197449635|36.761197449635||36.761197449635|33.528552560752|33.032813065589|33.032813065589|33.032813065589|32.835798741123|32.835798741123|32.835798741123|32.294223468327|31.798952706425|31.798952706425|31.798952706425|31.624392226635|31.481368981188|31.481368981188|31.481368981188|30.962370414284|30.962370414284|30.124299917781||29.805890306459|29.781525965781|29.662074376313|29.255579354407|29.255579354407|29.255579354407||29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407||29.255579354407|29.255579354407|29.255579354407|29.255579354407||29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407||29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|28.862865423761|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|27.746044020506|27.241160556842|-30.238888709076|-30.238888709076|-30.238888709076|-30.504483887536|-30.504483887536|-30.504483887536|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414||-30.767163784133|-30.767163784133|-30.767163784133|-30.767163784133|-30.767163784133|-30.767163784133|-31.402959539743|-32.073704510101|-32.407129936026|-32.407129936026|-32.407129936026
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.0010597675641859|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243||0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243|0.00064907410950243||0.00064907410950243|0.00064907410950243|-0.00031213986920397|-0.00066904429501774|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622||-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00071094252551622|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00076346277674308|-0.00241645653504|-0.00241645653504|-0.00241645653504||-0.00241645653504|-0.00241645653504|-0.00241645653504|-0.00241645653504|-0.00241645653504|-0.00241645653504|-0.00241645653504|-0.00241645653504|-0.00031132984791624|-0.00031132984791624|-0.00031132984791624|-0.00031132984791624|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.0003388843348986|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456||-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.00039083323676456|-0.0018898147665417|-0.0018898147665417|-0.0018898147665417|-0.0018898147665417|-0.0018898147665417|-0.0018898147665417|-0.0019331275084408|-0.002168058640174|-0.002168058640174|-0.0024247637431358||-0.0024247637431358|-0.0024886263642231|-0.0027762515195645|-0.0030791683548078|-0.0031268537063031|-0.0033520596638229||-0.0035467329473171|-0.003913036610044|-0.0042033739897489|-0.0044481933105794|-0.004897992558731||-0.0049755473097794|-0.005458608106036|-0.0058560089941211|-0.0063511211416573||-0.0068734678714898|-0.007545519895707|-0.0075780622152464|-0.0075780622152464|-0.0075780622152464|-0.0075780622152464|-0.0075780622152464|-0.0086256246577982|-0.0086840273839086|-0.0090711416072484|-0.0094734906524243|-0.010264989617571|-0.011061099587823|-0.011156777392092|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769||-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011548157454389|-0.011548157454389|-0.011624885524131|-0.011624885524131|-0.01300066587885|-0.01300066587885|-0.01300066587885|-0.01320716493958|-0.01320716493958|-0.01320716493958|-0.01320716493958|-0.01448018310498|-0.014539831000339|-0.014539831000339|-0.014539831000339|-0.014539831000339|-0.015616478718147|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016452680732444|-0.017002211007857|-0.017002211007857|-0.017002211007857|-0.017002211007857|-0.018213567773717|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.019023656305076|-0.020295045095191|-0.020295045095191|-0.020295045095191|-0.020295045095191|-0.020295045095191|-0.020383383426737|-0.021973930225171|-0.021973930225171|-0.022198811346562|-0.0229127753528||-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||9.2649895294914|9.2649895294914|9.2649895294914|9.2649895294914|9.2649895294914|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907||9.1525378021907|8.8986531135452|8.6026703910708|8.3143559116655|8.1640060895608|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576||8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735||8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|-9.0485828456261|-9.0485828456261|-9.0485828456261|-9.0485828456261|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.3158041180546|-9.3771727263594|-9.3771727263594|-9.3771727263594||-9.4782473444568|-9.5805523792491|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.947613105231|-10.032497252277|-10.032497252277|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.135923713612|-10.2975910492|-10.2975910492|-10.479822722547|-10.689338117295|-10.689338117295|-10.689338117295|-10.689338117295|-10.817370370785|-10.817370370785|-10.817370370785||-10.817370370785|-10.817370370785|-10.817370370785|-10.817370370785|-10.969856001447|-11.408173430309|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273||-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273||-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273|-11.666424661273||-11.666424661273|-11.749132851091|-12.217980520954|-12.421922623041||-12.544359086755|-12.729009971357|-13.102233261241|-13.389425589391|-13.632694749643|-13.680772283132|-13.861413561034|-13.905181446261|-14.166035217915|12.707978746521|12.707978746521|12.707978746521|12.707978746521|12.707978746521|12.707978746521|12.707978746521|12.707978746521|12.707978746521||12.707978746521|12.358587924228|12.316208671184|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.156250056438|12.054999573156|11.723055450039|11.591172633256|-12.878360867221|-12.878360867221|-12.878360867221|-13.158456351711|11.883471540924|11.883471540924|11.883471540924|11.883471540924||11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.564135344289|11.337372443701|11.081524581407
01358|34151|/equities/novagold-resources-inc|R2000GROWTH||-5.9659828653925|-5.9659828653925|-6.068006992421|5.156915075462|5.156915075462|5.156915075462|5.156915075462|5.156915075462|5.156915075462|4.8576831363758|4.7023759973403|4.5740507060021|4.4431119686729|4.2537358873825|4.2144287552812|4.0696427520092|3.9476589556067|3.7834676279151|3.7834676279151|3.7834676279151||3.7834676279151|3.6021862044956|-4.4798385364463|-4.4798385364463|-4.4798385364463|-4.4798385364463|-4.4798385364463|3.7518553043624|3.7518553043624|3.7518553043624||3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.5937283331841|-4.1503390732765|-4.1503390732765|-4.1503390732765|-4.1503390732765|-4.1503390732765|-4.1503390732765||-4.2777101798587|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.4356964980886|-4.5302183402165|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.5022292458549|3.0141436218702|2.4751596317781||-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.1345915100695|-3.2139906244942|-3.2541562536765|-3.4079514056896|-3.4402076402284|-3.4402076402284|-3.4402076402284|-3.5424529357064|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|-3.3822454115615|-3.3822454115615|-3.3822454115615|-3.3822454115615|-3.3822454115615|-3.4133283055342|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408||-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.4198788441408|-3.5501431930053|-3.6273812439693|3.2176711294302|3.2176711294302||3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302||3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302||3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302||3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|3.2176711294302|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183||-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.8021100298183|-3.8021100298183|-3.8315500110942|-3.8315500110942|-3.8315500110942|-3.9318518631937|-3.9318518631937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9641489232823|-4.057387586572|-4.2151528951617|-4.4898920320904|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.6622671973271|-4.2755700206502|-4.2755700206502|-4.2755700206502|-4.3081333345555|-4.4915368762703|-4.5455966886648|-4.6639963053739||-4.774566216925|-4.774566216925|-4.774566216925|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.6564594275148|1.6564594275148|1.6564594275148|1.6564594275148|1.5755104694534|1.4616005259276|1.4393783628411|1.260315871431|1.260315871431||1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431||1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.1986842952322|-1.6271669980052|-1.6271669980052|-1.6271669980052|-1.6271669980052|-1.6271669980052|1.2534992682003|1.2534992682003|1.2534992682003||1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.1308325117454|1.1130833640051|1.1130833640051|1.1011662883777|-1.6191902854141|-1.6191902854141|-1.6191902854141|-1.6191902854141|-1.6191902854141||-1.6191902854141|-1.6191902854141|-1.7155576777675|-1.7155576777675|-1.7249084724561|-1.7492592018987|-1.7492592018987|-1.7492592018987|-1.7492592018987|-1.8125101970462|-1.9122835979228|-1.9958484289121|-2.0259148475276|-2.1710165338104|-2.3158739094805|-2.3877598781135|-2.5301110102895|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.68140012652|-2.6816667793013|-2.6816667793013|-2.8387963107138|-2.9656127650685|-2.9656127650685|-2.9900749341876|-2.9900749341876|-3.2267499517766|-3.2716664949354|-3.347129441996|-3.3726936994875|-3.4490153722062|-3.5749798358078|-3.5749798358078|-3.5749798358078|-3.6591442360476|-3.7868269432469||-3.9111966544702|-3.9156131398917|-3.9156131398917|-3.9673479544057|-4.1137363249353|-4.1137363249353|-4.1137363249353|-4.1137363249353|-4.1137363249353|-4.1235959059984|-4.3883173949476|-4.3883173949476|-4.3883173949476|-4.4125749675163|-4.4633888500409|-4.4772653466547|-4.5025220622397|-4.5025220622397|-4.5025220622397||-4.5025220622397|-4.5025220622397|-4.5025220622397|-4.5025220622397|-4.5025220622397|-4.6488448926108||-4.6488448926108|-4.6488448926108|-4.6488448926108|-4.6488448926108|-4.6488448926108||-4.6488448926108|-4.7687165680083|-4.8788798519406|-4.8788798519406||-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-4.8788798519406|-5.005699681842|-5.2446664699843|-5.3682450156952|-5.3682450156952||-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.5513834005755|-5.5585370997766|-6.0329412332486|-6.3067789465532|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|4.9214356347549|-6.2538791891115|-6.2538791891115|-6.2538791891115|-6.2538791891115|-6.3981102303417|-6.535900256783|-6.65877792322|-6.6664198977346|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-7.1590761716047|-7.162810330576|-7.162810330576|-7.162810330576||-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576
01360|1153166|/equities/brp-group-inc|R2000GROWTH||-40.226255315537|-41.499171462318|-41.917970249676|-43.316631923807|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673||38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|-42.064027218756|-42.064027218756||-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.151465015976|-42.151465015976|-42.151465015976|-42.151465015976||-42.151465015976|-42.165518210297|-42.625575619677|-43.398176236356|-43.398176236356|-43.398176236356|-43.398176236356|-43.398176236356|-44.63098875118|-44.63098875118|-45.018044430158|-45.271384458656|-45.271384458656|-46.471815565024|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207||-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|39.531134586916|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959||37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.920525608606|37.891137081326|37.761362651037|37.761362651037|37.761362651037|37.761362651037|37.761362651037|37.707977981537|37.707977981537|37.519914506185|37.519914506185|37.519914506185|37.519914506185|37.519914506185||36.986570223954|35.681189705693|-40.135499783064|-40.135499783064|-40.135499783064|-40.202216699946||-40.808330301033|-41.641478383526|-42.650904216865|-42.650904216865|-43.261105367982||-43.347011616009|-43.347011616009|-44.218625230014|-44.390774184318||-44.390774184318|-44.771970357996|-45.401634205825|-45.780703427004|-46.143283501386|-46.876028438555|-46.876028438555|-47.564474949293|-48.546203453664|-48.546203453664|-49.960781343915|43.517823301895|43.517823301895|43.517823301895|43.517823301895|43.426469682702|43.421912589612|43.359345134698||42.977606332526|42.747340242317|41.958628381017|40.751474924356|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|-46.351662076294|-46.351662076294|-46.351662076294|-46.351662076294|-51.150450945857|-51.150450945857|-51.785503229568|-54.428336921743|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.003455040398|47.980439801205|47.980439801205|47.381874555999|47.229862737053|46.858181158032|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|45.718149219587|45.370668449484|45.298496076887|44.010016782886|42.981129707899|42.875232473285|42.875232473285|42.875232473285|42.875232473285|42.875232473285|42.810913616943|42.810913616943||42.810913616943|42.445460379706|41.909401430671|40.753727080629|40.217497854548|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437||-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781||20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|19.665986819313|19.660540787429|19.341195654042|18.182839366206|17.778993207742|17.778993207742|17.701436659284|17.639914503927|17.639914503927||17.639914503927|17.639914503927|17.639914503927|17.639914503927|17.389771533153|17.389771533153|-20.922377575423|-20.922377575423|-20.922377575423|-20.922377575423|-20.922377575423|-20.922377575423|-21.288079885405|-22.542533825682|-22.945876279194|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521||-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.709905154811|-25.321004004944|-25.321004004944|-25.321004004944|-25.782104246274|-25.782104246274|-25.782104246274|-25.782104246274|-25.782104246274|-25.782104246274|-26.355672139211|-26.518052264844|-26.518052264844|-27.137836850125|-27.731484108985|-27.933315680889|-28.185137006831|-28.185137006831|-28.185137006831|-28.185137006831|-28.375323848804|-28.999049695421|-29.329498644327|-31.141076268592|-31.732794615683|-31.732794615683|-31.732794615683|-33.200882643524|-33.248558443347|-33.248558443347|-33.844509356065|-33.889768398458|-33.889768398458||-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458|-33.889768398458||-33.889768398458|-33.889768398458|-34.013073364149|-34.013073364149|-34.013073364149|-35.026192364042||-35.327991468979|-35.977212781457|-37.840237055385|33.048682900248|33.048682900248||33.048682900248|33.048682900248|33.048682900248|33.048682900248||33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248|33.048682900248||33.048682900248|33.048682900248|32.105201849206|30.795224649888|29.962752323661|29.578023573965|29.578023573965|29.578023573965|29.578023573965|29.578023573965|29.578023573965|29.375579036176|28.539919074098|28.539919074098|28.539919074098|27.298242021181|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.595645572078|23.439605873306|23.017061941579|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.503465221763|22.503465221763|22.503465221763|22.503465221763|22.136628732019|21.468110745573|21.468110745573|21.468110745573|-23.889088120699|-23.889088120699|-23.889088120699|-23.889088120699|-23.962321032683|21.049427046823|21.049427046823|21.049427046823||21.049427046823|21.049427046823|21.049427046823|21.049427046823|21.049427046823|21.041223294231|21.041223294231|21.041223294231|21.041223294231|20.978025920626|20.680583538211
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||-5.01426056187|-5.2702895619322|4.1259690066751|4.1259690066751|4.1259690066751|4.1259690066751|4.1259690066751|3.9585764165914|3.5779270103488|3.5779270103488|3.5779270103488|3.4949636912913|3.2791706165308|3.2274512166146|3.2274512166146|3.1655016204122|3.0855573570732|3.0447859009111|2.6003176856929|2.3433639527354||2.283415569309|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025||2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2224194332409|2.0645437951936|1.776715225208|1.7196836540303|1.6518934461317|1.6518934461317|1.6267202735489|1.6267202735489|1.5077446765972|-2.1226363137134||-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134||-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.177740376831|-2.3031362386408|-2.3031362386408|-2.3887013894389|-2.5075237797443|-2.611843074554|-2.8053922401466|-3.0505470420031|-3.0812190301512|-3.0812190301512|-3.164110184521|-3.1845668563252|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2601647789525|-3.2601647789525|-3.3016719349277|-3.3695243076099|-3.4347829926178|-3.4347829926178|-3.6014255139745|-3.7756427927713|-3.7756427927713|-3.7756427927713|-3.7756427927713|-3.7756427927713||-3.7756427927713|-3.7756427927713|-3.7756427927713|-3.7756427927713|-4.0172253233305|-4.2962837464403|-4.4203594914042|-4.4203594914042|-4.4203594914042|-4.4203594914042|-4.8011227158071|-4.8011227158071|-4.8287542527403|-4.8287542527403|-4.8287542527403|-4.8287542527403|-4.8287542527403|-4.8287542527403|-4.8287542527403||-5.0685769391817|-5.3643079128833|-5.3643079128833|-5.3643079128833|-5.4670088652076|-6.1561206450398||4.2454213974283|-2.178352330166|-2.178352330166|-2.178352330166|-2.178352330166||-2.178352330166|-2.1890026044381|-2.2656139942818|-2.3473488790916||-2.3545665146302|-2.3545665146302|-2.3845183188596|-2.4011314505646|-2.6048682060848|-2.717368250645|-2.717368250645|-2.7620757747103|-3.0134175407013|-3.1567945597662|-3.1567945597662|-3.1567945597662|-3.1567945597662|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603||-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.2501663174754|-3.3865738540364|-3.5386931134013|-3.6939726906976|-3.6939726906976|-3.8591363913439|-4.021540457079|-4.1177499782527|-4.1177499782527|-4.1177499782527|-4.2788272462613|-4.2788272462613|-4.3209191121797|-4.4739608767078|-4.4739608767078|-4.4739608767078|-4.4739608767078|-4.4739608767078|-4.5794010959781|-4.5882234267302|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7167667144326|-4.9114075229993|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-5.0548858718087|-5.2026509527818|-5.3879217267058|-5.3879217267058|-5.3879217267058|-5.4261920867499|-5.4261920867499|-5.4261920867499|-5.7996580002635|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085||4.9841077242085|4.9506753985295|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.1479954992171|-6.1544394001294
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||-29.766998915266|-29.766998915266|-30.263333272482|-30.875369760224|-31.487911883138|-31.74240111327|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.675329409154|-32.675329409154||-32.675329409154|-32.675329409154|-32.675329409154|-32.675329409154|-33.135683931578|-33.135683931578|-33.309647893099|-34.019052345651|30.817078561404|30.817078561404||30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.696886380046|30.696886380046|30.686539048983||30.028097544592|29.752330367743|29.250368084045|29.020457868348|29.020457868348|29.020457868348|28.621619256084|27.918458028188|27.918458028188|27.918458028188|27.918458028188|27.918458028188|27.717175849666|27.387577180001|27.387577180001|27.387577180001|27.387577180001|27.387577180001|27.387577180001|27.130641862125|26.604601458676|26.460144030173|26.460144030173|26.111548197622|25.468941649193||25.129379016818|24.895977266035|24.761086313152|24.269674750787|24.269674750787|23.614721187675|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-27.816028072189|-28.176143171336|-28.857936649351|-28.980484411483|-29.496927496862|-30.021586785793|-30.425651534928|-31.121001438447|-31.498366372757|-31.498366372757|-33.222350986989|30.501277384723||30.083641301222|29.793490156672|29.173321442627|28.751467710097|28.707742696956|28.67082554097|-31.035829039881|-31.035829039881|-31.035829039881|-31.035829039881|-31.035829039881|-31.035829039881|-31.035829039881|-31.200910925783|-31.200910925783|-31.200910925783|-31.200910925783|-31.200910925783|-31.200910925783||-31.430179781293|-31.662422386115|-32.283731526438|-32.283731526438|-32.346924325165|-32.598527718845||-32.852807576196|-33.065225844934|-33.065225844934|-33.417302819243|-33.417302819243||-33.417302819243|-33.417302819243|-33.417302819243|-33.655892288409||-33.665607407901|-33.665607407901|-34.285120278832|-34.685009741158|-34.685009741158|-34.685009741158|-35.257234546178|-35.909425917195|32.384924275752|32.384924275752|32.384924275752|32.384924275752|32.384924275752|32.384924275752|32.272795580864|32.272795580864|32.272795580864|31.279219202466||30.40746556859|30.103889621652|30.103889621652|30.103889621652|30.103889621652|30.103889621652|29.709473240336|29.709473240336|29.709473240336|29.709473240336|29.709473240336|29.709473240336|29.05595886703|28.683444155539|28.031549812781|27.622215777968|27.622215777968|27.622215777968|27.622215777968|27.622215777968|27.622215777968|27.180795385147|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.487626824808|26.487626824808|26.487626824808|26.338475317902|26.281665784276|26.281665784276|26.093518555337|25.812923104888|25.812923104888|25.800893142338|25.800893142338||25.800893142338|25.800893142338|25.800893142338|25.800893142338|25.800893142338|25.463214161788|25.138849632381|24.790387675098|24.552653998061|24.326242678611|24.117705681318
01365|52660|/equities/optimizerx-corp|R2000GROWTH||12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908||12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908||12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|11.880920624068|11.509739424709|11.303246141367|11.303246141367|10.788884614235|10.074771852764|9.8520130796265|9.5457257380472|9.5457257380472|9.5457257380472|9.4012843889645||9.0255970849409|9.0255970849409|9.0255970849409|9.0255970849409|8.8494880810432|8.8494880810432|8.8494880810432|8.8494880810432|8.8494880810432|7.9506010866203|7.9506010866203|7.9506010866203|7.8612687437717|7.8612687437717|7.8612687437717|7.8612687437717|7.4811320667999|7.1651626552497|7.1651626552497|6.9824033804906|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826||6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.6704749760494|6.6704749760494|6.6704749760494|6.4820042345094|6.4820042345094|5.8596937096966|5.2663262593363|5.009595604695|4.1085061982353|-5.3645818680437|-5.5792241858014|-5.9621935736878|-6.0968818545058|-6.2635691231265|-6.2635691231265|-6.2635691231265|-6.2635691231265|-6.3681324660529|-6.4765861232798|-6.7786844791881|5.4125746918976|5.4125746918976|5.4125746918976|5.4125746918976|5.4125746918976||5.2597718717059|4.7544353009816|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191||-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191||-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191||-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191||-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191||-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9705567113636|-6.3545074056782|5.1420365443279|5.1420365443279|5.1420365443279|5.1420365443279|5.0447627560353|4.6925140769454|-6.0927621886495|-6.1462435365905|-6.1462435365905|-6.3757538929239|-6.5376596334527|-6.666673457256|-6.666673457256|-6.666673457256|-6.7610815494492|-6.9910519354028|-7.1198463431643|-7.6020516545294|-7.6043276324094|-7.6043276324094|-7.6686975441841|-7.7746636296276|-7.8590706879302|-7.9080505084604|-7.9080505084604|-8.0967227829397|-8.4924697227942|-8.5942673237633|-8.5942673237633|-8.5942673237633|-8.5942673237633|-8.7391215215712|-8.7391215215712|-8.7391215215712|-8.7391215215712|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7859151826991|-8.8571277709684|-8.9695863825173|-9.0303125759066|-9.0636578719926|-9.0636578719926|-9.3479527810229||-9.5499477230855|-9.6073145556533|-9.6073145556533|-9.6580772055613|-10.035141482776|-10.057766973758|-10.057766973758|-10.103655435156|-10.103655435156|-10.162394949144|-10.268622859448
01366|16382|/equities/inter-parfums-inc|R2000GROWTH||-132.35785691488|-135.73013082524|-135.73013082524|-135.73013082524|-135.73013082524|-135.73013082524|-135.91802391498|-140.00289143103|-140.00289143103|-140.00289143103|-140.00289143103|-142.19511965197|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073||131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073||131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|130.89531853093|129.37147683449|127.48163190757|127.45652467129|127.45652467129|125.21002537804|124.670864922|124.61540652005|123.34933779734|121.83115474933|120.36408416158||118.4099068371|118.4099068371|118.4099068371|116.32040879103|114.26259037491|114.10949449005|111.25804911126|110.56564941511|110.56564941511|109.21127488994|106.53676301344|106.53676301344|103.88584265558|99.908994620026|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148||-119.36620756521|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-120.26632674037|-121.27309696209|-126.30592782775|-127.81130957912|-128.94317092179|-132.89698345868|-132.89698345868|-132.89698345868|-132.89698345868|-132.89698345868|-132.89698345868|-137.58775470222|-137.69862098125|-139.75318568975|-141.49407412425|-141.49407412425|-144.25451825631|-144.25451825631|-144.25451825631|-145.89343878699|-145.89343878699|-145.89343878699|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373||131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.89696804373|131.27639728525|131.27639728525|130.96894874549|129.83830680867|129.83830680867|129.83830680867|128.98383458477||-139.81934228363|-139.81934228363|-139.81934228363|-139.81934228363|-139.81934228363|-140.87311793066||-140.87311793066|-140.87311793066|-140.87311793066|-140.87311793066|-140.87311793066||-140.87311793066|-140.87311793066|-140.87311793066|-140.87311793066||-140.87311793066|-140.87311793066|-142.21246391641|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|128.37355410365|127.71234557986|127.71234557986|127.28649698761||126.88500241733|125.35278097232|124.70975076976|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-129.27923260862|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|116.66001090705|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-126.43450275708|-128.35361010553|-131.25706934401|-133.35660080852|-133.95833949664|-133.95833949664||-133.95833949664|-133.95833949664|-133.95833949664|-134.9273209|-135.87719724998|-135.87719724998|-135.87719724998|-137.12355166922|-137.16867120012|-140.11451201974|-140.11451201974
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.2353290958|173.96169295844|173.96169295844|173.96169295844|173.96169295844|173.96169295844|168.8052225702|167.27433411051|167.27433411051|167.27433411051|167.27433411051|163.64370744944|161.59467419784|158.48269175601||156.81903896845|156.81903896845|156.81903896845|156.81903896845|156.81903896845|153.38093461501|152.30075549535|151.67473114257|146.16025424804|145.93337751708||145.93337751708|145.93337751708|145.93337751708|145.93337751708|145.93337751708|145.4826495524|144.5232299252|144.5232299252|143.29786930301|140.09085309361|140.09085309361|140.09085309361|139.79585127639|139.79585127639|139.79585127639|139.10234170277|138.08744356663||138.08744356663|138.08744356663|138.08744356663|138.08744356663|136.76660582789|136.31119681398|136.31119681398|136.31119681398|136.31119681398|136.06849406604|131.72166912693|131.72074225366|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698||-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-149.83829834942|-151.33116420181|-151.33116420181|-151.33116420181|-151.57823651005|-155.74304127879|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.77881632979|-156.77881632979|-161.36924755502|-162.33807218134|-162.33807218134|-163.98752760953|-164.26780038483|-165.99533532071|-166.68759995487|-174.57886157834|-174.57886157834|-175.33097298072|-175.33097298072|-175.33097298072|-178.66470244114|-181.83688590466|164.89767917365|164.89767917365|164.89767917365||164.89767917365|164.89767917365|164.89767917365|164.89767917365|164.89767917365|164.89767917365|164.89767917365|164.89767917365|164.89767917365|153.66179218668|153.66179218668|152.93277168692|151.05217884721|151.05217884721|150.59782572304|150.59782572304|150.59782572304|150.59782572304|150.12202973405||-164.90677515697|-164.90677515697|-164.90677515697|-164.90677515697|-164.90677515697|-166.82716588751||-166.82716588751|-166.82716588751|-167.707955146|-167.84066809092|-167.84066809092||-167.84066809092|-167.84066809092|-167.84066809092|-167.84066809092||-167.84066809092|-167.84066809092|-167.84066809092|-168.99254648855|-169.22761892199|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489|156.05560099489||155.31122278512|154.80490435274|154.80490435274|151.48184732499|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|147.57960378539|147.57960378539|144.98085553791|-147.35151543665|-147.35151543665|-147.35151543665|-147.35151543665|-147.35151543665|-147.35151543665|-151.35476205437|-151.35476205437|139.80206213495|139.80206213495|139.80206213495|139.80206213495|139.80206213495|139.80206213495|137.78585805386|134.92566480128|134.92566480128|132.92351139352|132.23611813176|132.23611813176|130.79374335197|128.24694594175|127.24771540728|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.21440312543|123.62933982388|121.3334285261|119.98770941648|116.46390701834|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-129.51444410728||-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714
01368|16984|/equities/pain-therapeutics|R2000GROWTH||-2.570485624779|-2.6266506083682|-2.6948895330644|2.1857154510146|2.1857154510146|2.1857154510146|2.1857154510146|2.1857154510146|2.0253059888024|1.9081178003041|1.8701307700175|1.8509220391643|1.8509220391643|1.8509220391643|1.8509220391643|1.8275395153643|1.8275395153643|1.8061548734905|-2.1083695575572|-2.1083695575572||-2.1083695575572|-2.1083695575572|-2.1083695575572|-2.1083695575572|-2.1083695575572|-2.1548328316849|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706||1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.7924476639565|1.7924476639565|1.7321639608604|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843||1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.5423586468241|1.5231762904085|1.4788069082804|1.4672854690097|1.3880949846398|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314||-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.8087313779588|-1.8272710754868|-1.8272710754868|-1.8272710754868|-1.915812361505|-2.0066082016918|-2.0946313094533|-2.2590347805991|-2.4336497429757|-2.4371108615562|-2.666234290618|-2.8542491727608|2.3039342768173|2.3005646209538|2.3005646209538|2.3005646209538|2.3005646209538|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.1958201102837|-2.7447097427603||-2.7447097427603|-2.7447097427603|-2.7447097427603|-2.7777331280439|-2.8085922850204|-2.8353804099374|-2.9215955497223|-2.9215955497223|-2.9215955497223|-2.9215955497223|-3.0114635171957|-3.0114635171957|-3.0305149889066|-3.1606220245443|-3.2794412904407|-3.3805817769664|-3.3805817769664|-3.523979827949|-3.6677552430593||-3.7530614500534|-3.8003460572044|-3.9442733974236|-3.9518093103587|-4.0099548889994|-4.1962937044939||-4.1962937044939|-4.1962937044939|-4.1962937044939|-4.1962937044939|-4.1962937044939||-4.1962937044939|-4.4932375536849|-4.6674861760592|-4.7305400340265||-4.7833779353241|-5.1443134921986|-5.1443134921986|-5.4456259694583|-5.8768068118102|-6.2770074521179|-6.7427860404247|-7.1547622973382|-7.6075136986772|-8.1422375669523|-8.8280083062963|-9.5402093069107|-10.236899165793|-10.777665778976|-11.647961931076|-12.702179980108|-13.8327555787|-15.111395135128||-16.327105776694|-17.617895223726|-19.260439093499|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.416545634764|23.416545634764|23.416545634764|23.416545634764|23.416545634764|23.416545634764|22.957528914894|21.787850544146|21.787850544146|21.464398370948|21.464398370948|21.464398370948|21.464398370948|21.464398370948|21.464398370948|20.818358937087|20.818358937087||20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.332313002859|11.332313002859|11.135348149709|10.708837951847|10.708837951847|10.708837951847|10.708837951847|10.708837951847|10.708837951847|10.38544733047|10.38544733047|10.200497648445||10.000830779834|9.8923213461836|9.8923213461836|9.6465016978537|9.436980103735|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981||9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|8.7851780380079|8.519464065109|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675||8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|7.8989317291468|7.8989317291468|7.8989317291468|7.8989317291468|6.7993682085904|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.8783906131156||-7.1668230592286|-7.1836922498848|-7.5687687951222|-7.5687687951222|-7.5687687951222|-7.6894338780893|-7.6894338780893|-7.6894338780893|-7.6894338780893|-7.8346377671044|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.481593622789|5.0740375408699|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|4.8870339700742|4.8810154673306|4.1852619379591|-5.0169313781978|-5.2877148545916|4.0482837270442|4.0482837270442|4.0482837270442|4.036443761654||4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654||4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654||4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654||4.036443761654|4.036443761654|4.036443761654|4.036443761654||4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|4.036443761654|3.9690035874878|3.9690035874878|3.9690035874878|3.9690035874878|3.9690035874878|3.9690035874878|3.9690035874878|3.9690035874878|3.7038925814667|2.7097473992284|2.6906305301384||2.5707432950281|2.5707432950281|2.5707432950281|2.5707432950281|2.5707432950281|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4070578907218|1.6175087794426|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.3492950930734|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2699741300772|1.1768045488144|-1.5551304378519|-1.5551304378519|-1.5551304378519|-1.5551304378519|-1.5551304378519|-1.5782004637199|-1.6347060912932|-1.6879623260857|-1.6880692339343|-1.7338825504429|-1.7534159919556||-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7914325499022|-1.7914325499022|-1.7914325499022
01372|15819|/equities/corvel-corp|R2000GROWTH||-95.063638696304|-96.380989932607|-96.459433343223|-96.974511814475|-96.974511814475|-99.96251858645|-100.06612893137|-101.34764439301|-102.51228088455|-102.51228088455|-103.24392556169|-103.61527776103|-103.61527776103|-104.06530326583|-105.00089416215|-106.28293821226|-106.67386989472|-107.19205962152|-108.49089846049|-108.76266431184||-109.7093470822|-109.72337661319|-109.72337661319|-109.72337661319|-109.72337661319|-109.72337661319|-109.89444913662|-109.89444913662|-109.89444913662|-110.17387887942||-110.53725774539|-110.71863638309|-112.13792850074|-112.98325232992|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949||105.2205669949|105.2205669949|105.2205669949|105.2205669949|104.94100780423|104.94100780423|104.94100780423|104.94100780423|104.94100780423|104.55361450972|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618||104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-116.69130114862|-116.96011186907|-116.96011186907|-118.34354555684|-118.52016732828|-118.52016732828|-118.52016732828|-120.41357967376|-120.41357967376|-120.41357967376|-120.41357967376|-120.41357967376|-120.41357967376|-124.72342652214|112.06792664618|112.06792664618|112.06792664618||112.06792664618|112.06792664618|112.06792664618|112.06792664618|112.06792664618|112.06792664618|112.06792664618|111.88547712002|108.85719644399|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858||-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-116.67931385858|-117.35304451897||-118.86911011752|-119.17444103091|-120.83799216003|-120.83799216003|-121.71388082207||-123.3082036939|-124.05716938076|-124.52449375471|-124.52449375471||-124.52449375471|-124.52449375471|-124.52449375471|-125.21974940072|-125.21974940072|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603|113.66419320603||113.66419320603|113.66419320603|113.66419320603|111.95893208738|111.2573227582|111.2573227582|111.2573227582|111.2573227582|111.2573227582|111.2573227582|111.2573227582|111.2573227582|111.2573227582|109.76148527835|105.94277952748|104.30208035131|-106.47937448942|-106.47937448942|-106.83174899139|-106.83174899139|-107.25746356038|-107.25746356038|-107.25746356038|-107.43388958953|-107.43388958953|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|101.373209731|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.15484718829|-107.34928453796|-107.65421865641|100.09326689962|100.09326689962|100.09326689962|100.09326689962||100.09326689962|99.128431354664|-106.19497226763|-106.19497226763|-106.19497226763|-106.19497226763|-106.19497226763|-106.19497226763|-106.19497226763|-106.19497226763|-106.19497226763
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||-16.672620847612|-17.400411847333|-19.131290757104|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682||16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682||16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|15.973751385816|15.688891022082|15.505989172586|15.133877545075|14.893146494446|14.824105033329|14.824105033329|14.824105033329|14.824105033329|14.616783628917|14.42476063447||14.42476063447|14.42476063447|14.42476063447|14.42476063447|14.14306798046|14.14306798046|14.073060821511|14.073060821511|14.073060821511|13.646179489535|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607||-15.107115615105|-15.244295028289|-15.970883161314|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-17.915437416139|-18.402267129091|-18.402267129091|-18.402267129091|-19.284463095298|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.431146345967|-19.462891538489|-19.462891538489|-20.136434722331|-20.878807554088|-20.878807554088|-20.878807554088|-20.878807554088|-22.188952456406|-22.288280816532|-22.952811077411|-23.280591053311|-23.280591053311|-23.280591053311|-23.8001015391|21.274325269598|21.274325269598|21.274325269598||21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|21.274325269598|20.813972148783|-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387||-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387||-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387|-23.37063145387||-23.37063145387|-23.37063145387|-23.810276236061|-23.810276236061||-23.810276236061|-23.907391706518|-23.907391706518|-24.205636200432|-24.461709863762|-24.461709863762|-25.049123003329|-25.38096006166|22.614063428114|22.614063428114|22.614063428114|22.614063428114|22.358195857924|22.358195857924|22.358195857924|22.358195857924|22.358195857924|22.358195857924||22.358195857924|22.358195857924|22.358195857924|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.22837905503|21.22837905503|21.22837905503|20.525421244311|20.405467994133|19.867742122455|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.657274534844|-23.906971934264|-24.78208543224|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.14982838759|21.618142712218|21.576326542431|21.576326542431|21.576326542431|21.576326542431|21.576326542431|20.87814180645|20.213970952965|20.213970952965|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829||19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916
01374|21074|/equities/st-joe-comp|R2000GROWTH||47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.522968779592|47.278653580378|46.532115784432|46.224099481153|46.224099481153||46.224099481153|46.224099481153|46.224099481153|46.224099481153|46.224099481153|45.454279303603|44.844752603165|44.5019983775|44.349872597337|44.349872597337||44.349872597337|44.349872597337|44.349872597337|44.349872597337|44.349872597337|44.349872597337|43.860412606796|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316||-46.225503873316|43.253888284625|43.253888284625|43.253888284625|43.253888284625|43.253888284625|43.075606598533|43.075606598533|43.075606598533|42.765673811873|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-46.248121007877||-47.260169912927|-47.292409819091|-47.743584530132|-47.743584530132|-47.743584530132|-47.767216574205|-47.767216574205|-47.767216574205|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.303966623958|-48.303966623958|-48.964405808643|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|-49.051162840675|45.775134260141|45.775134260141|45.775134260141|45.775134260141||45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.775134260141|45.137649093163|44.767263093942|44.767263093942|44.767263093942|44.767263093942||44.767263093942|44.535202096297|43.796893091548|-46.916163845661|-46.916163845661|-46.916163845661||-47.911316483848|-47.911316483848|-48.01111083896|-48.01111083896|-48.01111083896||-48.01111083896|-48.01111083896|-48.14232174701|-48.14232174701||-48.14232174701|-48.14232174701|-48.14232174701|-48.14232174701|-49.319244139134|-49.772742158181|-49.772742158181|-49.772742158181|-50.472271475534|-50.78043379755|-51.246172321849|-51.921582103894|-51.94148092924|-52.019423915925|-52.973247583246|-53.282001135969|-53.282001135969|-53.282001135969||-53.282001135969|-53.282001135969|-53.282001135969|-53.282001135969|-53.282001135969|-53.559310929293|-53.559310929293|-53.559310929293|-53.559310929293|-54.005298420583|-54.656722171212|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.66600659015|-56.182787075332|-56.737784327169|-56.737784327169|-57.088756708194|-57.394095901967|-58.908162757556|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.663121535308|56.663121535308|56.535301634433|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.324770786117|-61.705795343|-61.913699203006||-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||20.566239152798|20.566239152798|20.566239152798|20.566239152798|20.566239152798|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177||20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177||20.530552962177|20.530552962177|20.391725755128|20.151868713513|20.151868713513|20.151868713513|20.151868713513|19.398742875142|19.0224925243|18.112213136132|18.112213136132|17.839892600836|17.565101234877|17.565101234877|17.565101234877|17.565101234877|17.044001677261||16.683304077402|16.683304077402|16.683304077402|16.683304077402|16.000337872257|15.944465081353|15.944465081353|15.944465081353|15.944465081353|15.944465081353|15.944465081353|15.944465081353|12.839405713765|12.835002430466|12.835002430466|12.835002430466|12.492300798246|12.492300798246|12.492300798246|12.43061208918|12.028735533846|11.654094826896|-15.084130458359|-15.084130458359|-15.084130458359||-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.155145199568|-15.503138841822|-15.928131860311|-16.782924327382|-17.311582257492|-17.627591320919|-18.172323700507|-18.614882734535|-18.614882734535|-18.614882734535|-18.614882734535|-18.614882734535|-19.050981233648|-19.719423239023|-20.337414680356|-21.318793705695|-21.579437725329|-21.579437725329|-22.08507965497|-22.08507965497|-22.172112448258|16.782842409496|16.782842409496|16.782842409496|16.782842409496|16.782842409496|16.782842409496|16.782842409496|-21.020071015087|-21.020071015087|-21.186745521457|-21.581722566826|-21.581722566826|-21.581722566826|-22.172191431503||-22.298641313425|-22.395423056143|-22.756582288231|-23.822303899951|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.577693246588|19.246881351189||18.526535203409|18.355038618988|17.775876230605|17.349913372598|17.349913372598|17.349913372598||16.92712674097|16.47427945618|15.63779857958|-20.140473630201|-20.140473630201||-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201||-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201|-20.140473630201|-20.944415386265|-21.37573868229|-21.599154328792|-22.189060687454|-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261||-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-24.056267301941|-25.194740552266|-26.861006492332|-27.306505476272|-27.306505476272|-27.306505476272|-27.331672124108|23.347469403249|23.347469403249|23.347469403249|23.347469403249|23.347469403249|23.347469403249|23.347469403249|22.806227456765|22.806227456765|22.318031058529|22.140442223656|22.140442223656|22.140442223656|22.140442223656|21.897714026888|21.232856942939|21.232856942939|19.868173813078|-24.392036678406|-24.392036678406|-24.392036678406|-25.056708285116|-25.335230135148|-26.676922982738|-26.955645294599|-26.955645294599|-27.522196049615|-30.074439202331|-30.986972237718|-32.369227900116|-32.369227900116|-32.369227900116|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-33.236728169743|-34.252474548887|28.070437843767|28.070437843767|28.070437843767|28.070437843767||28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|-33.732141104502|-33.732141104502|-33.732141104502
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||-437.84867956936|-437.84867956936|-445.35243673126|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921||408.2176449921|408.2176449921|394.87349925066|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091||-446.39851766864|-446.39851766864|-446.39851766864|-450.23752092035|-463.36142766378|-473.85984311146|-473.85984311146|-473.85984311146|-474.1772711135|-474.1772711135|-479.26142441973|-482.87716525554|-482.87716525554|-490.45156694518|-496.0118864495|-505.60043996776|-525.3660402718||-548.18503458004|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637||-539.37813348779|-539.37813348779|-540.25382653274|-540.25382653274|-540.25382653274|-540.25382653274|-540.25382653274|-540.25382653274|-545.04508422257|-547.55397609474|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-548.56556146379|-548.56556146379|-548.56556146379|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153||497.57531995039|490.62408542547|490.62408542547|490.62408542547|490.62408542547|490.62408542547|490.62408542547|480.40623749531|473.5303983428|473.5303983428|454.54237002552|448.34178381597|448.34178381597|448.34178381597|448.34178381597|448.34178381597|448.34178381597|448.34178381597|448.34178381597||442.1469971409|-471.68648676705|-471.68648676705|-471.68648676705|-471.68648676705|-471.68648676705||-473.61775541119|-477.08556990946|-480.94459620737|-480.94459620737|-480.94459620737||-482.16806612255|-482.16806612255|-482.16806612255|-488.41805998752||-489.03777702064|-489.46207669365|-489.46207669365|-489.46207669365|-505.82954844488|-513.23504446892|-520.30060957701|-525.50513965588|490.39165371534|490.39165371534|490.39165371534|490.39165371534|490.39165371534|490.39165371534|490.39165371534|490.39165371534|490.39165371534|490.39165371534||490.39165371534|490.39165371534|490.39165371534|467.50845875869|450.05663644086|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|431.41810055514|427.23401112843|425.75805923992|418.74756656812|416.62646183621|411.44719107561|-440.31288604671|-440.31288604671|-440.31288604671|-441.23858083385|-441.23858083385|-441.23858083385|-441.23858083385|-450.25288108872|420.58780161483|420.58780161483|419.19476745284|419.19476745284|409.31141289248|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|400.35310914089|400.35310914089|400.35310914089|400.35310914089|400.35310914089|400.35310914089|398.19688529794|398.19688529794|394.50876659623|393.90365817007|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169||378.26637657169|372.53051613626|372.53051613626|372.53051613626|372.53051613626|363.71695125166|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||108.43202169867|108.43202169867|107.93226452373|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-123.00639977207|-123.63544363169|-127.82822390826|-132.19141484666|116.52385455052|116.52385455052|116.52385455052||116.52385455052|112.58379333196|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956||111.88728521956|111.88728521956|111.88728521956|111.58638041271|111.58638041271|107.69292113796|105.74095204158|104.82624737769|104.82624737769|102.58527710205|102.20327665813|101.06241716082|101.06241716082|101.06241716082|101.06241716082|80.611854062425|76.887612115395||71.661486497941|71.661486497941|70.789232637929|70.789232637929|68.985305364978|68.256579037123|68.226285087245|68.226285087245|66.896447405966|64.019688113699|58.572731954267|57.872481644607|57.376876209629|57.376876209629|57.376876209629|55.096686414494|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563||-64.002159108563|-64.094067456374|-66.673357515477|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-72.755737101793|-74.007423104246|-74.007423104246|-74.007423104246|-74.262063337636|-74.262063337636|-74.262063337636|-74.262063337636|-74.262063337636|-74.262063337636|-76.122626120594|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-78.021255285157|-78.021255285157|-81.973060588719|-83.801172870929|-86.036306852031|-88.194230072949|-88.411250163094|-88.411250163094|-88.411250163094|-88.411250163094|-90.338504209536|-91.620120612151||-91.620120612151|-91.620120612151|-91.620120612151|-91.620120612151|-91.620120612151|-91.620120612151|-104.87185710378|-105.85879138782|-108.39454315851|-113.24504607198|-121.85032762949|-124.6184462912|-124.62212656544|-124.62212656544|-126.76292142389|-135.09380032749|-135.97727497122|-136.60075280955|-140.79082256956||121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681||121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681||121.70173104681|121.70173104681|121.70173104681|121.70173104681||121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|121.70173104681|117.43357842143|112.18732190325|111.12756734639|110.7161054065|110.7161054065|110.7161054065||110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|99.645225790254|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-118.86322018641|-121.56193939278|-121.56193939278|-123.81021008038|-126.68245617045|-130.6718107423|-130.6718107423|-130.6718107423|-130.6718107423|-133.280120262|-133.280120262|-135.77672765928|-137.57858388094|-137.57858388094|-137.57858388094|-138.10407543537|-138.10407543537|-138.10407543537|-138.10407543537|-140.32770644688|-143.90590277274|-156.67533567834|-161.59480877373|-164.48812082579|-170.70708527356||-176.38120847046|-180.52851491835|-182.26667415834|-182.26667415834|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257
01378|1055909|/equities/quanterix|R2000GROWTH||-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.7582198320342|-6.8815110191717|-6.8886233419196|-7.2012478609898|5.5601348907658|5.5601348907658|5.5601348907658|5.5601348907658|5.5601348907658|5.5601348907658||5.5601348907658|5.4395943251924|5.2278826333501|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194||5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|4.6008410328259|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796||-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.1260983907895|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791||-6.7692638485842|-6.7692638485842|-6.7692638485842|-6.7692638485842|-6.7692638485842|-6.7816821299698|-6.7816821299698|-6.7816821299698|-6.9157692020366|-7.2867990141919|-7.7045989175428|-7.7595732255386|-7.7595732255386|-7.7595732255386|-8.0183004709436|-8.0183004709436|-8.2144503695384|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.6183789617603|-8.6541036773102|-8.6541036773102|-8.7199291280781|-8.7199291280781|-8.7199291280781|-8.8428848777868|-8.8428848777868|-8.8428848777868|-8.8428848777868|-9.0013390689545|-9.0013390689545|-9.0572897178322|-9.0572897178322|-9.0572897178322|-9.0572897178322|-9.0572897178322|-9.2530994925665|-9.4328887234978|-9.4918369497661||-9.4918369497661|-9.4918369497661|-9.4918369497661|-9.5275965493922|-9.7751073353825|-10.077897283031|-10.545441491287|-10.662712528619|-10.700891603267|-11.030112810969|-11.511916331881|-11.511916331881|-11.511916331881|-11.511916331881|-11.511916331881|-11.511916331881|-11.511916331881|-11.511916331881|-11.511916331881||-11.511916331881|-11.511916331881|-11.702129448381|-12.160036697465|-12.160036697465|-12.498445655737||-12.498445655737|-12.498445655737|-12.498445655737|-12.498445655737|-12.498445655737||-12.498445655737|-12.498445655737|-12.498445655737|-12.498445655737||-12.498445655737|-12.498445655737|-12.498445655737|-12.498445655737|-12.783716343155|-12.783716343155|-12.783716343155|-12.783716343155|-13.34829584571|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707||-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.78386934687|-14.059854225861|-14.415393887347|-14.909882768863|-16.625980519446|13.26354272965|13.26354272965|13.089249847889|13.089249847889|12.836388427417|11.862654083747|11.548153263279|11.548153263279|11.220193817229|11.220193817229|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.613269489188|-13.674188156016|-13.840209028332|-14.301898926727|-14.521554490186|-14.950060442926|-15.29700033294|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|11.520294974945|-13.947219461175|-13.947219461175|-13.947219461175|-13.947219461175|-13.947219461175|-14.165799664096|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205||-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|68.992002436944|67.451649080193|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511||-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|67.852974872714||67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|66.663302718407||65.175111972263|65.175111972263|55.634849349867|55.634849349867|55.61049568728|55.61049568728|54.47721664194|52.791351442908|51.950668473348|49.547407304032|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697||-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-56.058099635127|-56.058099635127|-56.314554514358|-56.629506974165|-57.814728954041|-59.180442604089|52.711926019955|52.711926019955|52.711926019955|52.711926019955|52.711926019955|52.711926019955|52.711926019955|52.711926019955|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757||52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.515407480757|52.370458258413||52.370458258413|52.370458258413|52.370458258413|52.370458258413|52.370458258413|52.370458258413||52.370458258413|52.370458258413|52.347176063086|51.707417262953|51.031017901016||51.024982979041|51.024982979041|51.024982979041|50.343370716609||50.343370716609|50.343370716609|50.343370716609|50.343370716609|50.343370716609|50.343370716609|49.078767238764|47.640179778369|46.950222372017|46.950222372017|46.950222372017|46.950222372017|46.950222372017|46.950222372017|46.950222372017|46.614137833871|45.496540062469|44.30765193573||42.216523526679|36.935831674541|36.935831674541|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|35.726946080009|35.726946080009|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-38.078011149102|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-39.517213015077|-40.355236217178|-40.492204424183|-41.229173872589|-41.229173872589|-41.229173872589||-41.438527661031|-41.874475034812|-42.335771459536|-42.335771459536|-42.909383467626|-42.909383467626|-42.909383467626|-44.700810422763|-44.700810422763|-44.700810422763|-44.700810422763
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.626042913475|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.333585103704|18.512871989887|18.304857423219|18.056724941333|18.056724941333||18.056724941333|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204||17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204||17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.866106448844|17.866106448844|17.866106448844|17.4878963213|16.331442836876|16.331442836876|16.331442836876|15.597159390047|-18.994167876666||-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-19.811019924421|-20.287244932673|-20.536661087166|-20.886012963333|-22.15390250846|-22.882114279759|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-23.407435988468|-23.407435988468|-24.080538159881|-24.080538159881|-24.340042200655|-25.270047601694|-25.342796468926|-25.342796468926|-25.342796468926|-25.342796468926||-25.342796468926|-25.342796468926|-25.342796468926|-25.342796468926|-26.126440101413|-26.46687820835|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711|-27.27747435711||-27.27747435711|-27.27747435711|-28.152748480353|-28.6760853095|23.779224287827|23.779224287827||23.779224287827|23.779224287827|23.373000288116|23.373000288116|23.373000288116||23.373000288116|23.373000288116|23.373000288116|23.373000288116||23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116|23.373000288116||23.373000288116|23.373000288116|23.373000288116|-28.079164800202|-28.079164800202|-28.079164800202|-28.079164800202|-28.079164800202|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.747531388222|-30.504205436396|-30.504205436396|-31.508561896933|-32.052584859677|-32.114135814973|-32.114135814973|-33.041816898263|-33.371391292056|-33.620310942872|-33.620310942872|-33.932567667678|-34.854469166547|-35.599222459561|-35.900801647776|-36.237154419849|-36.237154419849|-36.237154419849|-37.140171827684|-38.378524159734|-38.867250070909|-38.873611461166|-39.196790389488|-40.836155975605|-42.970209057963|-42.970209057963|-42.970209057963|-45.81856699325|-46.371853612368|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.146811209291|37.119273876343|37.119273876343|37.119273876343|37.119273876343|37.119273876343|37.119273876343|36.364747708809|36.345831016447||35.438143946226|34.41738428175|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785
01382|20773|/equities/par-technology-corp|R2000GROWTH||-66.182281269899|-68.301978815784|-69.996086903402|-72.839214105311|65.557778149807|65.557778149807|65.557778149807|65.557778149807|64.686747873058|64.686747873058|64.686747873058|64.543766167682|63.976737956509|63.976737956509|63.976737956509|63.871965972858|63.871965972858|63.819336398979|63.819336398979|63.308600708655||63.308600708655|63.308600708655|63.308600708655|63.308600708655|-68.448572329694|-68.448572329694|-68.448572329694|-68.448572329694|-68.448572329694|-68.448572329694||-68.448572329694|-68.448572329694|-68.448572329694|-68.659523412049|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085||62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.129499629047|62.129499629047|61.194442964159|61.11909975008|59.293444251526|57.571051067234|55.319226822884|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125||-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.714920110162|-65.989912106655|-67.944327268284|-67.944327268284|-67.944327268284|-68.432030264185|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-70.183544278123|59.047695726454|59.047695726454|59.047695726454|59.047695726454|59.047695726454|59.047695726454|59.047695726454|59.047695726454|59.047695726454|-68.573737609341|-68.695509978226|-68.695509978226|-68.870567396936|-71.375074258179|-71.712306409777|-73.352561745048|66.73073343793||66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793|66.73073343793||66.73073343793|66.73073343793|66.73073343793|-75.000357514758|-75.000357514758|-75.000357514758||-76.068731182305|-79.493586930399|-80.351498515034|-80.351498515034|-80.351498515034||-80.560802726863|-80.560802726863|-81.08866657694|73.600366848961||73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961|73.600366848961||71.513185150375|70.329579567898|70.329579567898|70.097308291316|68.801456386646|67.543283602485|67.384796155211|67.384796155211|67.384796155211|67.384796155211|67.384796155211|67.384796155211|64.76532746765|63.389806551105|60.203672826694|59.955745313352|56.376109226749|55.856234983389|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|54.703846846092|52.849829472953|51.694540482311|51.694540482311|51.614769279458|50.504158434429|50.504158434429|49.218231237771|-55.170339411992|-55.170339411992|-55.170339411992|-55.170339411992|-55.824263911003|-56.823627423969|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.353515384225|51.745017313989|51.388170730959|51.388170730959|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219||50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|49.443024171312|48.491971030191|48.242745733212|47.801165651331|47.801165651331|46.830185014947
01383|1096055|/equities/eventbrite-a|R2000GROWTH||-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.7321747575131|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336||2.4377417112336|2.3963796590153|2.3959488027851|2.3959488027851|2.3710543042598|2.3022826784383|2.3019807993848|2.2775003845844|2.2775003845844|2.2775003845844||2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2716671686872|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161||-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.6053523878296|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|1.9427995399861|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288||-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3500898130886|-2.4604768880787|-2.4604768880787|-2.4726854969597|-2.5763171965917|-2.6386857490893|-2.6785397243892|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.792566306498|-2.8750736924303|-2.912581877829|-2.9892575795136|-3.0594661001361|-3.0594661001361|-3.0594661001361|-3.0594661001361|-3.0594661001361|-3.5491291024063|-3.6495878539454|-3.6873197646021|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164||-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.6874111519164|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812||-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8100899912812|-3.8484834143296||-3.9015498416558|-3.9015498416558|-3.9015498416558|-3.9015498416558|-3.9015498416558||-3.9015498416558|-3.9015498416558|-3.9316128516543|-3.9316128516543||-3.9316128516543|-3.9316128516543|-3.9767919673245|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.3315705428389|3.2045229949187|3.1674766022742|3.1674766022742||3.1674766022742|3.1140762693573|3.1140762693573|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.0048548911285|3.0048548911285|2.91729015753|2.91729015753|2.8703224730197|2.7993672261639|2.7993672261639|2.7676301146|2.6959780746532|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1972076182231|-3.1972076182231|-3.1972076182231|-3.2132863341288|-3.3119847839096|-3.3502607417348|-3.3708453258146|-3.4514392660136|-3.4514392660136|-3.4514392660136|-3.4514392660136|-3.5538213568787|-3.5587637004545|-3.5587637004545|-3.5587637004545|-3.5587637004545|-3.6814042260571|-3.6850773319692|-3.6850773319692|-3.7414081212647||-3.7887868480293|-3.8255965131751|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||48.768579278691|48.768579278691|48.768579278691|43.071700610832|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-50.079889872906|-51.465431852735|44.365502433387|44.365502433387|44.365502433387|44.365502433387|44.365502433387|44.365502433387||44.365502433387|44.006248770386|42.781636037463|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072||-48.637056691083|42.737787226349|42.737787226349|42.737787226349|42.737787226349|42.737787226349|42.737787226349|42.100735111932|41.486651124667|40.971383083872|40.828732796303|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476||40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-47.591251082231|-48.178520855846|-48.178520855846|-48.200845145684|-48.200845145684|-48.200845145684|-48.200845145684|-48.200845145684||-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-49.520789000796|-51.210266587256|-51.73675081334|-51.73675081334|-51.73675081334|-51.73675081334|-52.450834932167|-52.89426262096|-55.27029135178|-55.66971781464|-56.195404505416|-56.932514693653|-57.557269861396|-57.557269861396|-57.557269861396|-57.557269861396|-58.073909126052|-60.70559473648||-61.665105720519|-61.84618027581|-62.99973268391|-64.810815068101|-66.100627497407|-67.422918509082|-69.600187088202|-70.162155550002|-72.9141716618|-74.522525643712|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209||-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209|-76.402017239209||-77.070019222494|-78.262042214672|-78.262042214672|-78.262042214672|-79.242825378091||-80.054564225576|-80.056601987836|-82.087893471185|-82.676544808749||-83.140888054507|-83.700707576162|-84.394671914187|-85.809637172583|74.131304009384|74.131304009384|74.131304009384|74.131304009384|74.131304009384|74.131304009384|74.108936048369|74.108936048369|74.108936048369|74.108936048369|74.108936048369|74.108936048369|74.108936048369|74.108936048369||74.108936048369|74.108936048369|74.108936048369|72.180759987148|71.61691151188|71.61691151188|71.61691151188|71.61691151188|71.61691151188|71.61691151188|71.03990407041|70.973586765965|70.973586765965|69.811214631527|69.811214631527|68.110205537444|63.97029249576|-74.917578078383|-74.917578078383|-74.917578078383|-81.772861852772|-82.691824791535|-82.691824791535|-82.691824791535|-83.27147639869|-83.760584551739|-84.444757150994|-84.668618175041|-86.079855358878|-86.904560102665|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-90.210124970953|-90.78435497701|-90.78435497701|-92.493446566659|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-94.164427689191|-95.639924079706|-101.04158341281|88.262843248082|88.262843248082|88.262843248082|88.262843248082||88.262843248082|88.262843248082|87.696936630356|83.758264143321|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||-0.5696375620637|-0.58068061838257|-0.59251736346999|-0.61834148504247|0.5074977259628|0.5074977259628|0.5074977259628|0.5074977259628|0.5074977259628|0.5074977259628|0.5074977259628|0.5074977259628|-0.54429493781675|-0.54429493781675|-0.54429493781675|-0.54429493781675|-0.54429493781675|-0.54429493781675|-0.54429493781675|-0.54429493781675||-0.54429493781675|-0.54429493781675|-0.54429493781675|-0.5507721612492|-0.56710797157981|-0.56778227188145|-0.56778227188145|-0.56778227188145|-0.56778227188145|-0.57678885684956||-0.57678885684956|-0.57678885684956|-0.58301539803598|-0.58577265104821|-0.59357516590281|-0.60302225885042|-0.60769514173544|-0.61856132448025|-0.62595699562306|-0.62699099332518|-0.62699099332518|-0.62699099332518|-0.62699099332518|-0.64193996621973|-0.64419738008772|-0.64419738008772|-0.64419738008772||-0.64419738008772|-0.65482488555152|-0.66317212065545|-0.66794122347663|-0.68096942493737|-0.68096942493737|-0.72016599983441|-0.75168446932089|-0.76692162657063|-0.80602958692754|0.60467684344049|0.60467684344049|0.60467684344049|0.60467684344049|0.60467684344049|0.60467684344049|0.60467684344049|0.60467684344049|0.60467684344049|0.59322069780321|0.59322069780321|0.59322069780321|0.57450078147749|-0.72548926026018|-0.72548926026018||-0.72548926026018|-0.72548926026018|-0.72548926026018|-0.72548926026018|-0.72548926026018|-0.72548926026018|-0.72548926026018|-0.72548926026018|-0.72548926026018|-0.74821032253009|-0.80025589760919|-0.84821763962263|-0.85050695177649|-0.85050695177649|-0.85371931560775|-0.85371931560775|-0.85371931560775|-0.85371931560775|-0.85371931560775|-0.85371931560775|-0.85371931560775|-0.85371931560775|-0.85371931560775|-0.87914854150667|-0.87914854150667|-0.89522613928995|-0.91743756464335|-0.91743756464335|-0.95388617704547|-0.96792907726142|-1.0019101071289|-1.074966780337|-1.0862408821144|-1.1687214644797|-1.1687214644797|-1.229273836044|-1.2504876203311|-1.255197337046|-1.3534914749361|0.95221745567353|0.95221745567353|0.95221745567353|0.95221745567353||0.95221745567353|0.95221745567353|0.83436379385029|0.75377646366793|0.74521374733128|0.74521374733128|0.74521374733128|0.74521374733128|0.74521374733128|0.74521374733128|0.74521374733128|0.74521374733128|0.73379332339054|0.73379332339054|0.73379332339054|0.73379332339054|0.63199259412825|0.614102847847|0.53569986971398||0.53569986971398|0.49108316337819|0.47053103431944|0.47053103431944|0.4539678492467|0.38435316012086||-0.63475760568312|0.43684260909551|0.43684260909551|0.43684260909551|0.43684260909551||0.43684260909551|0.43684260909551|0.43684260909551|0.36483621999946||0.35206246795733|0.35206246795733|0.35206246795733|0.35206246795733|0.35206246795733|0.35206246795733|0.35206246795733|0.35206246795733|0.30606889528786|0.26257676827416|-0.33150586104299|-0.33150586104299|-0.33150586104299|-0.33467874334814|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751||-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.36584568963083|-0.36681743016544|-0.37816382172707|-0.3843375905024|-0.38964711592788|-0.38964711592788|-0.38964711592788|-0.38964711592788|-0.39490790351888|-0.40153875597049|-0.40153875597049|-0.40251274938938|-0.40251274938938|-0.40251274938938|-0.40251274938938|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.41199416434591|-0.41553353920093|-0.41553353920093|-0.41553353920093|-0.41553353920093|-0.42667617184708|-0.43852350924623|-0.45173168584386|-0.45310186627484|-0.46284097800627|-0.47070663582367|-0.47308059304299|-0.47308059304299|-0.47308059304299|-0.47308059304299|0.37582745907299|0.37582745907299|0.33411599729523|0.33411599729523|0.32090109955454|-0.39452578978303|-0.39452578978303|-0.39608977521529|-0.40736084442526|-0.42412315818104|-0.43183685576952|-0.44270760854126||-0.44956956958374|-0.44995507438537|-0.45743898373573|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104
01386|1167501|/equities/bally's|R2000GROWTH||-10.989492600823|-11.063197605769|-11.174642025277|-11.280157604532|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618||-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618||-11.310739928618|-11.310739928618|-11.616933061165|-11.794647536325|-11.988497241391|-12.235502278422|-12.318775012493|-12.318775012493|-12.318775012493|-12.318775012493|-12.318775012493|-12.318775012493|-13.035583525233|-13.091203615989|-13.335708511966|-13.335708511966|-13.335708511966||-13.335708511966|-13.441898916714|-13.76990413506|-14.298457702972|-14.298457702972|-14.478589822454|-14.478589822454|-14.792927849737|-15.019470069637|-15.649600079579|-15.76528358782|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.001765356657||11.001765356657|10.06112894548|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-17.583047500788|-18.027497467662|-18.378892627961|-18.378892627961|-18.378892627961|-18.730436448263|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|11.631472886291|10.274776260816|9.1797240495274|-16.814306762529|-17.727563357698|-19.659586562434|13.24863545861|13.24863545861|13.24863545861|-17.718478515244|-17.718478515244|-17.718478515244|-17.718478515244|-17.718478515244|-17.718478515244|-17.718478515244|-17.718478515244||-17.718478515244|-17.718478515244|-17.718478515244|-17.718478515244|-17.718478515244|-18.0353439032|-18.0353439032|-18.634826732892|-20.150363049262|-20.653181589702|17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123||17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123||17.385877154123|17.385877154123|17.385877154123|17.385877154123|17.385877154123||16.618752185781|16.47000371816|16.47000371816|16.47000371816||16.47000371816|16.47000371816|16.47000371816|-17.544995605921|-17.903574970003|-17.903574970003|-18.302133377653|-18.513424670544|-18.570472915798|-18.592191810773|-18.631324259624|-18.65702720945|-18.717873129641|-18.717873129641|-18.908192247588|-18.95577006256|-19.149775904336|-19.149775904336||-19.258640521012|-19.440350154199|-20.020944492859|18.100291765618|17.555013154865|17.555013154865|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.43969894892|17.377190466354|17.377190466354|17.247988881479|17.237578885803|17.237578885803|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|16.968918659104|16.930186432614|16.900675435799|16.900675435799|16.900675435799|16.887972562332|16.875247655996|16.820275821827|16.816049799681||16.816049799681|16.797277487385|16.735308052288|16.72395353978|16.688837588552|16.688153863752|16.637948593391|16.602165417421|16.564073037823|16.53397067357|16.495826889567
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||6.0283792462487|6.0283792462487|6.0283792462487|6.028199430587|5.8336269284642|5.7811855370641|5.7430071103279|5.7430071103279|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.3182735797298|5.1844705339419||5.1226118136498|5.0945354091958|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769||-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.407380081292|-6.4691704392385|-6.4691704392385|-6.7362354272618|-6.7362354272618|-7.1110950039508||-8.2353833303056|-8.5570928106929|-8.8230196939529|-8.8230196939529|-8.8230196939529|-8.8230196939529|-8.8230196939529|-9.3411717558376|-9.3411717558376|-9.3411717558376|-9.3411717558376|-9.3411717558376|-9.5529241456447|-10.411382160127|-10.488002734648|-10.839201097707|-10.839201097707|-11.269389661396|-11.541821674334|-11.625080165849|-11.65887549883|-11.65887549883|-11.65887549883|-11.65887549883|-11.65887549883||-11.65887549883|-11.865972768001|-12.352941895781|-12.704103834587|-12.704103834587|-12.704103834587|-12.980115554021|-13.328414248446|-13.328414248446|-13.585460608778|-14.089956170516|-14.429673228217|-14.562326309364|-14.820550942068|-15.346820328286|-15.346820328286|-15.346820328286|-15.346820328286|-15.346820328286|-15.346820328286|-15.718689465578|-15.804099056518|-16.196246481595|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345||13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.033157461153|13.012952240824|12.494852658244|11.774847900572|11.339485670646|11.339485670646||11.339485670646|11.339485670646|11.339485670646|11.339485670646|11.339485670646|11.339485670646||11.339485670646|11.339485670646|11.339485670646|11.339485670646|11.339485670646||11.339485670646|11.339485670646|11.339485670646|11.252761816007||10.986679579398|10.946888484068|10.946888484068|10.098211989082|-15.680031315842|-15.680031315842|-15.680031315842|-16.441701377276|-16.720223970814|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686||-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.158742488749|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.676500968824|-18.676500968824|-18.83111284032|-19.117903049947|-19.518514796246|-19.518514796246|-19.558112561088|-19.558112561088|-19.558112561088|-19.558112561088|-19.558112561088|-19.747348082707|-19.985943013481|-20.057157708596|-20.177310026956|-20.177310026956|-20.65707104156|-20.65707104156|-21.743390321176|-23.233212205481|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.511951212908|-23.56661230196|-23.63898298613|-23.63898298613|-23.63898298613||-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH||78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|77.279436263434|77.279436263434|77.279436263434||77.279436263434|75.88270289036|73.945228434629|73.505930030575|73.505930030575|72.669921544117|72.039872408554|72.039872408554|71.670913891017|71.670913891017||71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295||71.270272499295|71.270272499295|71.270272499295|71.270272499295|70.727042519886|70.727042519886|70.727042519886|70.727042519886|70.727042519886|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378||-78.400524010273|-78.789169168045|-79.993905774125|-79.993905774125|-79.993905774125|-79.993905774125|-79.993905774125|-79.993905774125|-80.628229502581|-80.726364537238|-84.051516661113|-85.547580594714|-85.547580594714|-85.791201559366|-87.450227701732|-87.70485083206|-87.70485083206|-87.70485083206|-89.264281025016|-89.510864618182|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|82.656561946575|82.656561946575|82.656561946575|82.656561946575|82.656561946575|82.656561946575|82.656561946575|82.656561946575|82.656561946575||82.656561946575|82.271986234509|82.271986234509|82.271986234509|82.271986234509|82.271986234509|82.271986234509|82.271986234509|82.271986234509|82.271986234509|82.271986234509|82.271986234509|81.85674544105|81.85674544105|81.85674544105|81.350620949507|81.350620949507|81.350620949507|80.946525057422||79.4241403565|-84.823804693135|-84.823804693135|-84.823804693135|-84.823804693135|-84.823804693135||-85.127005502816|-86.144389769218|-86.144389769218|-86.144389769218|-86.144389769218||-86.144389769218|-86.144389769218|-86.144389769218|-86.144389769218||-86.144389769218|-86.144389769218|-87.514321270675|-88.859797732798|-89.14616570734|-89.715182254304|-90.259325395679|-90.286740182346|-90.308880777829|-91.513717136364|-91.513717136364|-91.513717136364|-91.513717136364|-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337||-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337|-91.857266613543|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|-91.005630756321|-91.005630756321|-92.277927691078|-93.833806256824|-94.757351238999|-94.757351238999|-94.913335824745|-94.913335824745|-94.913335824745|-95.64759617463|-96.668719192514|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-98.091104290861|-98.530787757126|91.241276251304|91.241276251304|91.241276251304|91.241276251304|90.305497083257|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-96.850860715091|-97.369290378557|-99.170321812085|-100.08202591412|-101.37724855732|-101.74753170743||-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-102.1760004211|-102.1760004211|-102.1760004211|-102.1760004211
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||-2.4635297722661|1.953779492707|1.953779492707|1.953779492707|1.919199504158|1.871888295038|1.8368202615926|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|-2.1545922158072|-2.1545922158072|-2.1545922158072|-2.1545922158072||-2.1545922158072|-2.1545922158072|-2.1545922158072|-2.1545922158072|-2.2270468934719|-2.265607659943|-2.2801197093141|1.8773489106823|1.8773489106823|1.8773489106823||1.8773489106823|1.8773489106823|1.8773489106823|1.8773489106823|1.7334721487158|1.7334721487158|1.6562689257323|1.6016876512831|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084||1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5610554098793|-1.9678665377381|-1.9678665377381|-1.9678665377381|-1.9678665377381|-1.9678665377381|-2.0326169410092|-2.0326169410092|-2.0326169410092|-2.0326169410092|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278||-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.4532596460666|-2.627788529538|-2.6312822458465|-2.6312822458465|-2.6797580451125|-2.6837326615755|-2.6837326615755|-2.6837326615755|-2.6939251786806|-2.7093613419641|-2.7242256883693|-2.7242256883693|-2.7242256883693|-2.7242256883693|-2.7242256883693|-2.7263210289036|-2.7263210289036|-2.7263210289036|-2.7263210289036|-2.7756344733807|-2.8048716317914|-2.8723574491896|-2.9709527462233|-3.2171639720746|-3.2171639720746|-3.2171639720746|-3.2171639720746|-3.3862932434952|-3.4684724931526|-3.4684724931526|-3.4684724931526|-3.4684724931526|-3.4684724931526||-3.4684724931526|-3.4684724931526|-3.4684724931526|-3.4684724931526|-3.4684724931526|-3.4684724931526|-3.554413968171|-3.6045850263276|-3.6045850263276|-3.6356499709727|-3.7451666238178|-3.8147736143022|-3.8147736143022|-3.9078040466209|3.2638844714839|3.2638844714839|3.2638844714839|3.2638844714839|3.2638844714839||3.2638844714839|3.2638844714839|3.2638844714839|3.2638844714839|3.2638844714839|3.2638844714839||3.2638844714839|3.2638844714839|3.2638844714839|3.1673715231903|3.032634946824||-3.5024709016825|-3.5024709016825|-3.5024709016825|-3.5024709016825||-3.5024709016825|-3.5024709016825|-3.5024709016825|-3.5024709016825|-3.5024709016825|-3.5024709016825|-3.5024709016825|-3.7909842895959|-4.0185830028846|-4.0185830028846|-4.0185830028846|-4.0185830028846|-4.0185830028846|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277||-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.2251919438156|-4.2251919438156|-4.2251919438156|-4.2251919438156|-4.3447577345937|-4.3625085738599|-4.4061205682158|-4.4620782729651|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9569032883659|3.7682260645777|-4.3923642833927|-4.3923642833927|-4.3923642833927|-4.3923642833927|-4.3923642833927|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.5448626099199|-4.6715138949918|-4.9017321840444|-4.9612802151749|-5.0680891279722|-5.257321093297||-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.3047782239225|-5.3648713336551|-5.3648713336551|-5.3648713336551
01392|100232|/equities/malibu-boats-inc|R2000GROWTH||-36.281818252799|33.038000456768|33.038000456768|33.038000456768|33.038000456768|33.038000456768|33.038000456768|33.038000456768|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|30.987231572495|30.863954896443|30.863954896443||30.863954896443|30.493283557355|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874||29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.707239443172|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479||28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|27.982394540068|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376||-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-32.278153449568|-32.278153449568|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-34.140986956779|-34.140986956779|-34.140986956779|-34.140986956779|-34.907207636506|-35.223128143426|-35.223128143426|-35.223128143426|-35.223128143426|-35.430772339412|-35.430772339412|-35.430772339412|-35.430772339412|-35.430772339412|-35.430772339412|-37.191909103124|-37.191909103124|-37.529344007405|-37.821215970684|-38.786073427917|-38.868240486841|-38.868240486841|-39.619712126764|-40.371217794454|35.668781111984|35.668781111984||35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|35.668781111984|34.838534666881|34.838534666881|34.838534666881|33.934387341456|33.023799920911|-37.957871734325|-37.957871734325||-37.957871734325|-37.957871734325|-37.957871734325|-37.957871734325|-37.957871734325|-38.402357855576||-39.398728890703|-40.327199454093|-40.987258564663|-40.987258564663|-40.987258564663||-40.987258564663|-40.987258564663|-41.58667568281|-42.011583371457||-42.028983905908|-42.534424493706|-43.287140632113|-44.198211431989|-45.194122897794|-45.543343874271|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149|40.447439647149||40.447439647149|40.447439647149|40.447439647149|-44.429609244483|-44.429609244483|-44.429609244483|-44.678455504463|-45.84816744186|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|-43.449155643694|-43.449155643694|-43.449155643694|-43.449155643694|-43.449155643694|-43.901282658304|39.107081562462|39.107081562462|39.107081562462|39.107081562462|39.107081562462|37.910091353989|36.769795048608|36.51433055972|35.851477070473|35.851477070473|35.851477070473|35.851477070473|35.851477070473|35.761088287193|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.517488918739|34.978321775283|33.835913482072|33.763237439661|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516||-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.80964950822|-39.781224825892
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||93.319104168885|93.319104168885|93.319104168885|93.319104168885||93.319104168885|93.319104168885|93.319104168885|93.319104168885|93.003171892159|92.941579575001|92.488979068794|92.053951776811|92.053951776811|90.549667081114|-93.610630683617|-93.610630683617|-93.610630683617|-93.610630683617|-93.919167451759|-93.919167451759|-93.919167451759|-93.919167451759|-94.015187719023|-94.059305265982|-94.059305265982|-94.059305265982|-94.059305265982|-94.059305265982|-94.868371834842||-96.052633354496|-96.392367969433|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.298205717664|-97.298205717664|-97.298205717664|-97.298205717664|-97.298205717664|-97.555789267863|-97.971985379684|-98.177205129716|-98.523678869197|-98.523678869197|-99.76464493428|-100.31016024124|-100.78295239885|-101.11405933653|-101.16484608424|96.594363141123|96.594363141123|96.594363141123|96.202623711762|95.515138373041||85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151|85.79351719151||85.79351719151|85.79351719151|85.79351719151|85.79351719151|-48.68720342572|-49.495226986491||-51.32580728805|-52.815343330038|-53.456348687205|-53.456348687205|-53.949276904037||-54.160709638864|-54.160709638864|-54.759074543084|-54.759074543084||-54.759074543084|-54.759074543084|-55.725360603426|-56.024291695593|-57.74476611773|-59.406963641553|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563|54.733994139563||54.733994139563|54.592955952969|54.592955952969|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|52.757664218185|52.067961497039|50.593578544955|-56.953512810225|-57.28584782123|51.454632889487|51.454632889487|51.454632889487|51.454632889487|51.454632889487|51.25403588266|50.411708969218|49.473008626415|48.193211713733|48.193211713733|48.193211713733|48.193211713733|48.193211713733|48.193211713733|48.193211713733|47.916066451539|47.601129856214|47.601129856214|47.01681194317|46.474791844815|45.641435764597|44.831546463552|44.831546463552|44.020885324018|43.720148986729|43.460723817516|43.33524824532|43.265723334529|43.265723334529|43.265723334529|43.118859302973|42.670954823467|42.418839904967|-46.725372757479|-46.725372757479|-46.725372757479|-46.725372757479|-46.725372757479|-47.477081367223|-48.379534691405|-49.27281715454|-49.44451853502|-49.550577023164|-51.001877726544||-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH||||||||||||||||||||||||||11.41253118549|11.41253118549|11.161101076715|11.132617110728|11.132617110728|11.132617110728|11.132617110728||11.132617110728|11.030586110377|11.030586110377|11.030586110377|11.030586110377|11.030586110377|10.529817963997|10.4406314441|10.094590353573|9.7742663749989|9.6947411838434|9.3330453041817|9.1511612604751|9.1501770462538|9.1501770462538|9.1501770462538|8.9324185015918||8.3358176083779|8.3358176083779|8.3358176083779|8.3358176083779|8.332165220177|8.332165220177|8.332165220177|8.332165220177|8.332165220177|8.1385167735548|7.6277964532079|7.4358845220342|7.3111970258859|7.3111970258859|7.3111970258859|7.1291077217688|6.6517860714186|6.5202657685224|6.5202657685224|6.5202657685224|6.5202657685224|6.5202657685224|-9.1317854630371|-9.1317854630371|-9.1317854630371||-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.4039944909997|-9.4039944909997|-9.5936045936951|-10.081783115004|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.75500293378|-10.75500293378|-10.75500293378|-10.75500293378|-10.75500293378|-10.82222515349|-11.758605599452|-11.954028209104|-12.195531456618|-12.722312919463|-12.850903396436|-12.995796935588|-12.995796935588|11.246400071524|11.246400071524|11.246400071524||10.857585586996|10.857585586996|10.857585586996|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181|10.817663979181||10.383515966875|10.300845479944|10.300845479944|-12.080869521649|-12.080869521649|-12.407077195415||-12.87730792073|-13.34145384925|-13.533704898169|-13.533704898169|-13.533704898169||-13.533704898169|-13.533704898169|-13.813005020674|-13.814759487056||-13.814759487056|-13.829641193695|-13.829641193695|-14.063165330858|-14.063165330858|-14.063165330858|-14.063165330858|-14.063165330858|-14.189945401438|-14.189945401438|-14.189945401438|-14.49743969097|-14.613821582157|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158||13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.06029668063|13.06029668063|13.06029668063|11.650330280927|11.489150343832|11.489150343832|11.489150343832|11.489150343832|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|-12.806654650515|-12.806654650515|-12.806654650515|-12.806654650515|-12.806654650515|-13.182042753924|-13.182042753924|-13.423936433515|-13.716156246879|-13.716156246879|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-14.156850672667|-14.737890032601|-15.085705156077|-15.085705156077|-15.085705156077||-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.104142853935|-15.104142853935|-15.457381139552
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||-3.199467517552|-3.2156229760141|-3.2156229760141|-3.282781021009|-3.4514233980026|-3.6343594031694|-3.6490103753808|3.3245549942237|3.3245549942237|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478||-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478||-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.8371595630021|-3.9633216205539|-4.018144092847|-4.018144092847|-4.3407156046773|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364||3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.3286990588673|3.1438322934583|3.0674942713553|3.0674942713553|2.8308269030048|2.7270299070625|2.4764220707448|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|-2.8798289892775|-2.8798289892775|-2.8798289892775||-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9408102565665|-3.0447892937019|-3.0769880384156|-3.1338122722481|-3.1338122722481|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.3530511320864|-3.3530511320864|-3.5270012684701|-3.6500013082158|-3.7313904463066|-3.7804337539952|-3.8110375579508|-3.9287917941049|-3.9359297718423|3.0851994017818|3.0851994017818|3.0851994017818|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998||3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|3.0412948566998|2.9281053364635|2.9051170945566|-3.388176021832|-3.388176021832||-3.388176021832|-3.388176021832|-3.388176021832|-3.388176021832|-3.3979734423621|-3.4783037904086||-3.4970042444138|-3.5052942717317|-3.5052942717317|-3.5052942717317|-3.5052942717317||-3.5052942717317|-3.5052942717317|-3.5439380367865|-3.6104868474128||-3.6583787191211|-3.6583787191211|-3.6943096306919|-3.7197884351014|-3.7744871411057|-3.8810967243747|-4.0518418432497|-4.0518418432497|-4.0518418432497|-4.0518418432497|-4.0518418432497|-4.0518418432497|-4.0518418432497|-4.0518418432497|-4.0553798147068|-4.0781997649786|-4.1429997515808|-4.2397220346806||-4.3855827072371|-4.3855827072371|-4.3873860589649|-4.3873860589649|-4.4470955654411|-4.5250254305828|-4.5250254305828|-4.6186394462573|-4.7676548835952|-4.9351721601706|-5.0513024150245|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1717647436881|-5.1717647436881|-5.1717647436881|-5.203875974817|-5.203875974817|-5.675417851522|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.1423578599769|-6.2476198783272|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.309983293964|5.2480371978035|5.1411525172382|5.0779469722277|5.046330027422|4.993144437826|4.9696049658859|4.9262279104749|4.9165225908538|4.9165225908538|4.9165225908538|4.9165225908538|4.9165225908538|4.8753026509042|4.7945029496877|4.7831835130048|4.7831835130048||4.7831835130048|4.7831835130048|4.6715930677335|4.6137144010244|4.4702379351389|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||-144.59307993896|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344||134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|132.75889085505|132.75889085505|132.75889085505|132.75889085505||132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.30551973318|132.30551973318|132.30551973318|132.30551973318|132.30551973318||132.30551973318|132.30551973318|132.30551973318|132.30551973318|131.9566937126|131.28799487896|129.96442976867|129.19590447168|129.19590447168|127.47045127794|122.42883885619|121.75289376867|121.75289376867|121.69681881415|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433||-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-136.34047185722|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-139.01080353817|-139.01080353817|-139.01080353817|-139.01080353817|-139.01080353817|-139.01080353817|-139.01080353817|-139.01080353817|-139.01080353817|-139.01080353817||-139.01080353817|-139.01080353817|-139.01080353817|-139.02470041304|-139.02470041304|-139.98744229243|130.66348632074|130.66348632074|130.66348632074|130.66348632074|130.66348632074|130.66348632074|130.66348632074|130.66348632074|130.66348632074|128.99498815775|127.89026970599|126.85251982713|126.49668696748||122.95841093446|120.89767657811|120.17492730413|117.51161466477|114.18057214814|-125.71955139824||-125.71955139824|-125.71955139824|-125.71955139824|-125.71955139824|-126.18881302618||-127.26590136182|-127.50822510865|-129.63996786703|-130.60802348046||-130.82965896293|-131.50626678119|-133.41446855743|-133.41446855743|-133.41446855743|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|124.23642697589|123.92242988234||123.51630511016|123.51630511016|123.51630511016|122.19951412115|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|-120.12587463294|-120.17875154189|-121.59555284372|-123.95644846879|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|116.61794205925|115.78326883604|113.61557950234|-122.12437177294|-122.12437177294|-122.12437177294|-122.51985852579|-122.97012368683|-124.29167304043|-125.82518380697|-125.82518380697|-125.82518380697||-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697
01399|1096506|/equities/bionano-genomics|R2000GROWTH||-3.3910475204026|-3.4732129776963|-3.4732129776963|-3.6550865928871|-3.7311905932142|-3.7722116787912|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388||-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.8558419413263||-3.872602324452|-3.9561802731245|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395||3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395||3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|2.8153726147269|2.668293018569|2.668293018569|2.668293018569|2.668293018569|2.668293018569|2.668293018569|2.668293018569|-3.6090986183373|-3.6090986183373|-3.7866094168787|-3.9482882615333|-4.0428314205016|-4.1501516894064|-4.1584094207917|-4.1584094207917|-4.2182604782486|-4.3480949128893|-4.4564388289746|-4.664654269781|-4.6990601651826|-4.831133590027|-5.0167821560921|-5.0167821560921|-5.3780913656091|-5.5462936663477|-5.5462936663477|-5.5462936663477|-5.5462936663477|-5.888015007956|-6.0754056241591|-6.3177840474004|-6.657254378305|-6.7470939074469|-7.1894822556125|-7.4416467567668|-7.7340517463933|-8.1278352409215|-8.2297771655117||-8.2297771655117|-8.2297771655117|-8.2413579581617|-8.5089867245752|-8.9324852505876|-9.2479219703127|-9.2479219703127|-9.2479219703127|-9.3404689661054|-9.6451154407956|-10.356184025285|-10.578976626393|-10.654507366813|-11.237341713019|-12.600935246224|-13.873483553722|-15.900315195537|-17.475683325106|-17.892259670158||11.327062923976|11.327062923976|11.327062923976|11.327062923976|11.327062923976|11.327062923976||11.327062923976|11.327062923976|11.327062923976|11.327062923976|11.327062923976||11.327062923976|11.249128302266|-15.374857496156|-15.374857496156||-15.374857496156|-15.582658848808|-15.582658848808|-16.254065709695|-16.71307283572|-16.757080991308|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839||-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.310224556839|-17.783249881439|-18.539499630059|-19.091777339606|-19.908419201803|-20.613132130251|-21.202146939819|-21.741941377393|-22.02612910985|-22.623144210699|-22.861898460002|-22.861898460002|-22.861898460002|-22.861898460002|-22.948759120605|-22.948759120605|-22.948759120605|-22.948759120605|-22.948759120605|-22.948759120605|-22.948759120605|-23.467954999762|-24.53217218381|-25.791724510913|-25.791724510913|-25.860598211824|-25.860598211824|-27.168331390552|-28.261700901645|-29.20522380897|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.749985476313|-30.834984748428|-31.221760821414|-31.531420030799|-31.531420030799|-32.087910217937|-32.554234975904|-32.680345607074|-32.680345607074|-32.680345607074|-32.680345607074|-34.058494011861|-34.293105355349|-34.723449750572|-35.235683967912|-35.235683967912||-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912|-35.235683967912
01400|17037|/equities/radnet|R2000GROWTH||53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259||53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259||53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259||53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.443284865897|53.326980454702|53.012621063974|53.012621063974|51.291802453759|50.629226949218|50.119139647487|49.844042645564|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017||-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-57.02088972528|-59.174800242406|-59.174800242406|-59.270888369859|-61.029320232935|-62.236653220107|-62.236653220107|-62.236653220107|-62.247937175288|-62.247937175288|-67.883263239876|-68.510758947463|-68.510758947463|-68.626953309477|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746||-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746|-69.393698259746||-70.262999159931|-71.247776462898|-72.962580418438|-74.502358053754|-74.502358053754|-77.680971991829||-77.897463557276|-77.897463557276|-77.897463557276|-77.897463557276|-77.897463557276||-77.897463557276|-77.897463557276|-78.58440520714|-79.992682978187||-79.992682978187|-79.992682978187|-79.992682978187|-80.861312385703|-83.137297626231|-84.774442668197|-85.958845769297|-86.285386256521|-87.330795679493|-87.330795679493|-87.330795679493|-87.330795679493|-87.330795679493|-87.330795679493|-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752||-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.670530028032|-89.672811820426|80.661907334692|80.661907334692|80.661907334692|80.661907334692|65.333230066704|64.781367673264|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|62.860700372753|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.519535523286|62.167914733022|62.167914733022|60.544350686702|60.386501593758|59.016597541946|59.016597541946|59.016597541946|59.016597541946|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645||58.987585890645|58.772774657005|58.309370844887|58.042077004166|57.956753769685|56.903615358989|55.916241517244|55.51913804487|55.51913804487|55.51913804487|55.51913804487
01401|16661|/equities/magellan-petroleu|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9591738714386|0.95417099679057|0.93308210255855|0.93308210255855|0.93006901147358|0.92494889765308|0.91994325286067|0.9184702344064|0.91695583940922|0.90118981932467|0.89269421205328|0.88850469838034|0.88652184765587|0.88652184765587|0.88354651973259|0.87584611161562|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87086774576587|0.861625289132||0.85421141232583|0.85358493356278|0.85111103486541|0.84445262898965|0.84445262898965|0.84445262898965|0.84219665310896|0.84219665310896|0.84219665310896|0.82484628847481|0.82194587909779
01402|1006460|/equities/yext-inc|R2000GROWTH||-8.5777119739194|7.9502703794824|7.9502703794824|7.9502703794824|7.9502703794824|7.93232614276|7.93232614276|7.93232614276|7.7734182860805|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032||7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675||7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.563871470449|7.563871470449|7.563871470449|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656||6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.3020797376707|6.2811994690448|6.2025827984843|6.1645364077922|6.1042071748703|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|5.9652842316045|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297||-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.5452238240454|-6.564137396836|-6.6573749489516|-6.7631995285121|-6.7631995285121|-6.7631995285121|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7806257379666|-6.886528374157|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655||-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655||-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655||-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655||-6.8935397932655|-6.8935397932655|-7.0669885288484|-7.0833204731684||-7.0998006380643|-7.122278800391|-7.1425317026761|-7.2717021016707|-7.3341133096075|-7.3526258709536|-7.4070843328487|-7.588982276282|-7.8422028004696|-8.0593917832959|-8.2515966347178|7.9187945520779|7.9187945520779|7.9028279688514|7.8770307331788|7.8241300383976|7.8241300383976|7.8241300383976||7.8241300383976|7.8241300383976|7.8241300383976|7.4771885915786|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.2557540469412|7.0098711780728|7.0098711780728|7.0098711780728|6.6450193621236|6.6450193621236|6.6450193621236|6.6450193621236|6.6450193621236|6.5296748841937|6.5296748841937|6.5296748841937|6.5296748841937|6.5296748841937|6.5296748841937|6.48019440584|6.4588268113646|6.362585605572|6.3603562661788|6.2302359206173|6.2302359206173|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.1458275904945|6.0686507677155|6.0686507677155|6.0686507677155|6.0686507677155|6.0686507677155|6.0686507677155|5.9416370243591|5.9416370243591|5.8874219428808|5.8874219428808|5.8560244519744|5.7905826788516|5.6605346503782|5.6605346503782|5.5042049954255|5.1594222198945|4.8172469813539|-5.4091700758191|-5.5129666290517||-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH||-24.756710777806|-25.308011860899|-25.806957504542|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.49635573132|-26.718173140764|-27.336581992308|-27.713423622096|-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409||-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409|24.881985217406|24.881985217406|24.881985217406|24.881985217406|24.881985217406||24.881985217406|24.881985217406|24.327199545253|23.579522122662|23.487665099591|23.487665099591|23.487665099591|22.857682672573|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.596829123271|21.596829123271||21.596829123271|21.596829123271|21.596829123271|21.596829123271|21.596829123271|21.596829123271|21.494253682839|21.452781729949|21.382536204935|20.626706847748|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.915514197678|-23.45516699961|-23.45516699961|-23.672066039137|-23.672066039137|-23.672066039137|-23.672066039137||-23.672066039137|-23.672066039137|-23.788106596119|-23.788106596119|-23.788106596119|-23.788106596119|-23.788106596119|-23.788106596119|-24.229563143128|-24.376180121494|-25.869923111678|-26.450697754638|-26.450697754638|-26.450697754638|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-27.077533023976|-28.166397484831|-28.26201906104|-28.777647393956|-28.777647393956|-29.04294172262|-29.443824831367|-29.660795883911|-29.660795883911|-29.660795883911|-29.660795883911||-29.660795883911|-29.660795883911|-29.835373671604|-30.564748852068|-31.068776546379|27.565407305995|27.565407305995|27.565407305995|27.565407305995|27.565407305995|27.565407305995|27.565407305995|27.565407305995|27.43124526376|27.43124526376|26.907493521047|26.166660124805|-29.975201049254|-29.975201049254||-29.975201049254|-29.975201049254|-29.975201049254|-29.975201049254|-29.975201049254|-30.771889173107||-31.412655683709|-33.059339148416|-33.59383602718|-33.59383602718|-33.722135644456||-33.722135644456|-33.722135644456|-33.722135644456|-33.722135644456||-33.722135644456|-33.929595635224|-34.237883962844|-34.379870323842|-34.497634044957|-35.227831433959|-35.463170715255|-35.463170715255|-35.980190060848|-36.380429230264|-36.380429230264|-36.380429230264|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794||31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|30.310213256533|-33.705292247629|-33.705292247629|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-34.46238399867|-35.647204466702|30.829350472403|30.829350472403|30.829350472403|30.829350472403|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.707772983374|-33.573636652432|-34.534946102625|-34.534946102625|-34.534946102625|-34.534946102625||-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|50.696013517849|-55.902573367322|-55.902573367322|-55.902573367322|-55.902573367322|-55.902573367322|-55.902573367322|-56.830360382094||-57.00540030587|-57.519109970864|-58.429504102887|50.847424216555|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779||50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|49.296030963141|48.330591162794|46.570102224475|45.963446627862|45.401888117533|43.621817943499|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444||-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.998994098083|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366||-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.283560569448|-51.146123848043|-51.146123848043|-52.303472052771|-53.567191135837|-54.569309484754|-54.569309484754|-54.963181031848|-56.839278235595|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|47.985663527833|45.082692590673|-40.442946807502|-40.442946807502|-40.442946807502|-40.442946807502|-40.442946807502|-40.442946807502|-40.442946807502|-40.442946807502|-40.442946807502|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281||-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281||-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.253243885281|-41.8936034947||-42.949005739486|-43.538725791811|-43.562753794515|38.321088328401|38.321088328401||38.321088328401|38.321088328401|38.321088328401|38.321088328401||38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401|38.321088328401||38.321088328401|38.321088328401|38.321088328401|37.009470896754|-44.156935084917|-44.156935084917|-44.156935084917|-46.450483495502|-46.905386587545|-48.193474712819|-49.230526967015|-50.435535945979|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.116475193966|43.457424262352|42.896275964805|42.896275964805|42.896275964805|42.896275964805|42.896275964805|42.786484101462|42.786484101462|42.753503114037|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.813862393467|40.753737739024|40.195354230239|40.195354230239|38.878448864966|38.520010647428|38.520010647428|38.520010647428|38.520010647428||38.520010647428|38.520010647428|38.275013483511|37.339456704973|37.004119400314|36.589813567154|36.589813567154|36.48847129715|36.239411967468|36.122678166708|35.205197632401
01406|16364|/equities/infinera-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5754961451069|6.5754961451069|6.557950899273|6.557950899273|6.557950899273|6.557950899273|6.5541120869913|6.5495171255099||6.5495171255099|6.5495171255099|6.5495171255099|6.5495171255099|6.5495171255099|6.5495171255099|6.5495171255099|6.5495171255099|6.5344635056376|6.5274911971903|6.5274911971903|6.5274911971903|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687||6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687||6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687||6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687||6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687||6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4713132668791|6.3781256995|6.3401394245136|6.3020241404155|6.3020241404155|6.2778044966171|6.2497129205542|6.055545621854|6.0428284867405|5.9675871513286|5.9109720386594|5.9109720386594|5.8800884721401|5.8800884721401|5.8800884721401|5.8800884721401||5.8689871626565|5.8094300779446|5.7244199480961|5.7244199480961|5.7068556112658|5.6488513784966|5.6488513784966|5.6488513784966|5.6488513784966|5.6488513784966|5.5337056354928
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||-79.682207013877|-79.682207013877|-79.927093659039|-79.927093659039|-79.927093659039|-79.927093659039|-80.762584856479|-81.106637449109|-81.106637449109|-81.106637449109|-81.106637449109|-81.106637449109|-81.106637449109|-81.601726237446|73.466100118087|73.466100118087|73.466100118087|73.466100118087|73.466100118087|73.466100118087||73.466100118087|73.203869922874|72.041428073113|72.041428073113|72.041428073113|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847||71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677||71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.101238372993|70.608880072911|69.057362271767|68.186929751597|68.186929751597|67.005474144841|64.582457058405|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276||-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-75.514384760212|-77.007928545554|-78.42011881932|-78.42011881932|-78.42011881932|-79.249725035654|-79.789985316579|-80.725216715558|-80.725216715558|-80.725216715558|-80.725216715558|-82.740237811124|-83.81998740624|-84.092585579009|-84.948138571946|-85.935705980954|-86.526898314884|-87.524333241175|-88.120213763535|-88.120213763535|-88.120213763535|-88.120213763535|-88.120213763535|-88.120213763535|-89.728014275564|-89.866438850372|-89.866438850372|-91.222200082284|-91.222200082284|-91.222200082284|-91.390978149289|-92.120403655695|-92.120403655695|-92.120403655695||-92.120403655695|-92.120403655695|-92.120403655695|-93.641558311965|-93.734807483682|-93.734807483682|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201||-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201|-94.555277877201||-95.343916421852|-95.438257887151|-95.438257887151|-95.438257887151|-97.008017542391||-97.298059466182|-97.395622680252|-97.749579346645|-97.749579346645||-97.749579346645|-98.610718740874|-100.17895115819|-100.17895115819|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.970375181782|91.033472407248|89.838561773486||89.838561773486|89.838561773486|89.838561773486|89.352083153401|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|85.932114218445|84.049292880927|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.108099693641|77.219553146743|-83.518915913925|-83.518915913925|-83.518915913925|-83.518915913925|-84.17317612228|-84.17317612228|-84.17317612228|-87.171241681413|-87.181849074182|-88.154896815416|-88.772929173705|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-90.027116095668|-90.095690077815|-90.358018530971|-90.358018530971|-90.358018530971|-90.358018530971||-90.358018530971|-90.358018530971|-90.358018530971|-90.703607661144|-90.703607661144|-90.703607661144|-90.703607661144|-90.71747600438|-91.058866414779|-92.407899716362|-92.407899716362
01409|15830|/equities/cardiovascular|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01410|1142327|/equities/xpel-inc|R2000GROWTH||-35.699008482184|-36.889730366828|-37.390256997349|-37.703618919852|-37.917754229826|-37.917754229826|-37.917754229826|-37.917754229826|-37.917754229826|-38.333617379182|-38.656242770082|-39.012056514224|-39.012056514224|-39.269508755429|35.171104025303|35.171104025303|35.171104025303|35.171104025303|35.171104025303|35.171104025303||35.171104025303|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028||34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.434975131739|34.099138772475|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386||33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|32.243878405339|31.354911001796|30.392152148846|30.392152148846|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475||-31.152072446602|-31.367303867094|-31.43328606203|-31.43328606203|-31.43328606203|-31.43328606203|-31.43328606203|-31.43328606203|-31.447946143185|-31.447946143185|-33.156606223886|-33.523841855341|-33.523841855341|-34.027312699748|-34.833680938563|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.786661594502|-35.825180337817|-35.844644332363|-36.119049682037|-36.23838216929|-38.165557778195|-38.890342196177|-39.328434052678|-40.789371983444|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571||39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|39.299315249571|38.614238301526||-42.922289930983|-42.922289930983|-42.922289930983|-42.922289930983|-42.922289930983|-42.922289930983||-43.371421905804|-43.679139322117|-43.679139322117|-43.679139322117|-43.834805719912||-43.834805719912|-43.834805719912|-44.42367113173|-44.994286196468||-44.994286196468|-45.386984552539|-46.398871012967|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856|40.672191057856||40.672191057856|40.672191057856|40.672191057856|40.472289838454|39.557483803752|39.557483803752|39.557483803752|39.557483803752|39.557483803752|39.557483803752|39.166092487974|38.611492365381|38.43554753041|37.371841458459|37.371841458459|-42.580422848641|-42.580422848641|-42.580422848641|-42.580422848641|-43.379358788529|-43.823389420477|-43.823389420477|-43.823389420477|-43.823389420477|-43.823389420477|-43.823389420477|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839||39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.257895633045|37.942660195367|37.862659277338|37.862659277338|37.862659277338|37.862659277338|37.862659277338
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||-20.43589272189|-20.43589272189|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.547980457262|18.547980457262|18.547980457262||18.547980457262|17.833589825052|17.627686809856|17.627686809856|17.627686809856|17.627686809856|17.62743051776|17.472451002715|17.472451002715|17.472451002715||17.472451002715|17.472451002715|17.472451002715|17.472451002715|17.472451002715|17.472451002715|17.472451002715|16.97300177958|16.365557367563|16.284297969312|16.284297969312|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168||16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|15.876712523101|15.603013791638|14.364314881009|14.364314881009|14.364314881009|14.364314881009|14.364314881009|14.364314881009|14.176444078896|14.176444078896|14.176444078896|14.176444078896|13.850188177398|13.723653441856|-15.903614718666|-15.903614718666|-15.903614718666||-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-16.867627575387|-16.96484903346|-16.96484903346|-17.001387903542|-18.070541829368|-18.497824742287|-19.000074713599|-19.000074713599|-19.000074713599|-19.000074713599|-19.35954112923|-19.35954112923|-19.35954112923|-19.35954112923|-19.35954112923|-19.35954112923|-19.445296598509|-19.445296598509|-19.713663870576|-20.557958610061|-21.103642389776|-21.103642389776|-21.103642389776|-22.151133418087|-22.151133418087|-22.151133418087|-22.151133418087|-22.151133418087|-23.249593496327|-23.600276925769|-23.600276925769|-23.600276925769|-23.600276925769||-23.600276925769|-23.600276925769|-23.600276925769|-24.286418149435|-24.606854859947|-25.240949250989|-25.352900788079|-25.352900788079|-25.352900788079|-25.352900788079|-25.387719738808|-25.387719738808|-25.387719738808|-25.443021999826|-26.054262623776|-27.137358861487|-27.145514342809|-27.145514342809|-27.145514342809||-27.145514342809|-27.145514342809|-27.145514342809|-27.145514342809|-27.684461220132|-28.13517724257||-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257||-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257||-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257||-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.219640744851|-28.264323249046|-29.364658479563|25.713153722623|25.713153722623|25.713153722623|25.713153722623|25.713153722623|25.713153722623|24.30302369003|24.30302369003|24.30302369003|24.25055953707|24.25055953707|24.25055953707|23.814232844399|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.775966298772|-27.468852083101|-28.090947195572|-28.249663614214|-28.64492318044||-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044
01412|16100|/equities/national-beverage|R2000GROWTH||43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.391519794965|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245||42.105425325693|-45.862348792409|-45.862348792409|-45.862348792409|-45.862348792409|-46.397150816957|-46.397150816957|-46.397150816957|-46.397150816957|-46.848534236769||43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.112288627085|42.662542300155|42.52640921384|42.52640921384|42.337810813165|42.337810813165|42.337810813165|42.337810813165|42.337810813165||42.337810813165|42.337810813165|42.337810813165|42.27090063225|41.86302937546|41.538142829897|40.734100009518|40.734100009518|40.734100009518|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.559523213466|40.559523213466|40.559523213466|40.559523213466|40.559523213466|40.360581517838|39.645092567495||39.557710416256|39.557710416256|39.557710416256|39.557710416256|39.279983263478|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|-41.270761432396|-41.270761432396|-41.270761432396|-41.270761432396|-41.485544352781||-41.885570334161|-41.885570334161|-41.885570334161|-42.484521440626|-42.579968151193|-42.579968151193|-42.853168256908|-42.853168256908|-43.345000116725|-44.23783433956|-44.780365345217|-44.780365345217|-44.780365345217|-44.780365345217|-44.780365345217|-44.780365345217|-44.912070774742|-45.424800369153|-45.83847526178||-45.83847526178|-45.83847526178|-45.83847526178|-45.83847526178|-45.83847526178|-45.83847526178||-45.83847526178|-45.83847526178|-45.924222833789|-45.924222833789|-45.924222833789||-45.93635864487|-46.350122242401|-47.323468293558|-47.453297603805||-48.27311111896|-48.684427011993|-49.53603017439|-50.176478678535|-50.222253627232|-50.222253627232|-50.222253627232|-50.222253627232|-50.222253627232|-50.222253627232|-50.222253627232|-50.222253627232|-50.222253627232|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016||47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|46.262242141147|46.099154806556|45.994618681208|44.98568670301|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.507826997261|-47.507826997261|-47.528191250144|-47.674415621682|-47.674415621682|-47.674415621682||-47.674415621682|-47.80081950873|-47.80081950873|-48.139612110123|-48.31001590732|-48.31001590732|-48.31001590732|-48.713307529061|-48.910342699255|-49.269432499043|-49.269432499043
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|213.7157543896|213.7157543896|213.56951432738||213.56951432738|210.19724343125|207.04776756304|206.30631783591|206.30631783591|206.30631783591|206.2362887445|206.2362887445|206.2362887445|206.2362887445||206.2362887445|205.26921198797|204.91412144714|201.3438375687|201.3438375687|201.3438375687|199.90399151106|198.32359632143|196.22121698204|192.40468980806|191.70286392654|190.43790023097|190.43790023097|190.43790023097|190.43790023097|190.43790023097|190.43790023097||190.43790023097|190.43790023097|190.43790023097|190.43790023097|189.53283445639|189.53283445639|187.43748046988|187.43748046988|187.43748046988|183.69581553267|169.60840465544|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728||-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-180.81259755676|-182.03483231405|-189.9692649084|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-189.6645907658|-189.6645907658|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841||179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|179.09983799841|176.29760035306|-186.53639968852|-186.53639968852|-186.53639968852|-186.53639968852||-186.53639968852|-186.53639968852|-186.53639968852|-186.53639968852|-186.53639968852|-186.53639968852||-187.94544626849|-189.71104544155|-194.75060906402|-194.79818582525|-197.84799967861||-198.03632518509|-198.03632518509|-199.76487829133|-200.77208478632||-201.38259376621|-201.55010079383|-205.23667302341|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921|188.38940686921||188.38940686921|188.38940686921|188.38940686921|185.20933564217|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|170.37104649307|170.37104649307|167.6267225981|-179.89951478079|-179.89951478079|-179.89951478079|-179.89951478079|-179.89951478079|-179.89951478079|-181.16224247697|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.92331853629|-185.01135429542|-187.35261306941|-187.60454665012|-187.60454665012||-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.6198820044503|-4.6495911202944|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804||-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.860125464804||-4.9612505641326|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.2175133559162|-5.3056814508366|-5.3785351996872|-5.4294834142761|-5.5133418495897|-5.5133418495897|-5.5133418495897||-5.5133418495897|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.6060053637112|4.3538950075137|4.1790498483432|4.1317221045773|3.9510797262502|3.9145332177825|3.8839258971421|3.6154733038178|-4.4939219627568|-4.4939219627568|-4.5529689561205|-4.5648216950175|-4.5648216950175|-4.5648216950175|-4.5648216950175|-4.5648216950175|-4.5648216950175||-4.6188845545627|-4.6188845545627|-4.6188845545627|-4.6188845545627|-4.6188845545627|-4.6571515086295|-4.6571515086295|-4.6571515086295|-4.6571515086295|-4.689057376981|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.8482656786307|-4.9408507821145|-4.9895565374232|-5.1025627303495|-5.2161809524313|-5.265200835733|-5.3291121393093|-5.4230703961271|-5.4230703961271|-5.5786893512825|-5.605765888649|-5.750345677753|-6.0790728933499|-6.4060811076877|-6.6362011205617|-7.5682729805771|6.1926726059501||6.1926726059501|6.1926726059501|6.1926726059501|6.1926726059501|6.1926726059501|6.1926726059501|6.1926726059501|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022||-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.105364098022|-7.2520044532856||-7.3722274532407|-7.3971985274843|-7.3971985274843|-7.3971985274843|-7.3971985274843||-7.3971985274843|-7.3971985274843|-7.5196647836424|-7.5879813567181||-7.5879813567181|-7.6655348821238|-7.9050388914297|-7.9344875925062|-8.1249859987892|-8.1994291609302|-8.2646347173662|-8.2646347173662|-8.4145938962269|-8.5909377567821|-8.7452087129546|-8.9613429932012|-9.3997643952253|7.4417283794745|7.2940313839762|7.1457993797576|7.1457993797576|7.1457993797576||7.1457993797576|7.1236663716938|7.1207955565614|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|6.9573289773057|6.9573289773057|6.9573289773057|6.825643104667|6.4901588695518|6.1346709747306|6.0646122317834|5.826513460535|5.7647371063168|5.3624860721093|-6.4900158558442|-6.5629515307129|-6.5629515307129|-6.6438348444502|-7.0070389014924|6.1099709075549|6.1099709075549|6.1099709075549|5.9571897499936|5.7996555691711|5.5237835387115|5.4631281256828|5.4631281256828|5.4204666850196|5.4204666850196|5.0938522282824|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.045392411104|4.9449497557569|4.9449497557569|4.9449497557569|4.9449497557569|4.9449497557569|4.9049995770779|4.9049995770779|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055||4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.5788212407349|4.5276801984397|4.5276801984397|4.4035337148869|4.2828152112126|4.2686833995315
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.446039675374|20.446039675374|20.446039675374|20.446039675374|20.446039675374|20.215043914207|20.112269918001|19.884744158361||19.871351219221|19.871351219221|19.868168169706|19.584631821015|-22.056962405005|-22.056962405005|-22.056962405005|-22.056962405005|-22.056962405005|-22.056962405005||-22.634680865384|-22.63909045654|21.714597805728|21.714597805728|21.714597805728|21.714597805728|21.60733043749|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866||21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|20.689980807606|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981||-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-23.748242352554|-24.471102686005|-24.942335838826|-25.257595321373|-25.280660387361|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.603403287836|-25.693932998165|-25.693932998165|-25.693932998165|-25.693932998165|-25.693932998165|-25.693932998165|-25.693932998165|24.173583274048|24.173583274048|24.173583274048|24.173583274048|24.173583274048|24.173583274048|24.173583274048|24.150647751668||24.127942421016|23.738824157778|23.677408304811|23.677408304811|23.677408304811|23.628787242704|23.601153280264|23.491836126123|23.270879462632|23.270879462632|23.270879462632|23.098678416274|23.098678416274|22.604087108001|-22.689583927485|-22.689583927485|-22.80185257445|-22.80185257445|-22.80185257445||-22.80185257445|-22.882058848388|-23.213954013197|-23.344055020723|-23.344055020723|-23.344055020723||-23.344055020723|-23.344055020723|-23.45126301646|-23.45126301646|-23.45126301646||-23.45126301646|-23.45126301646|-23.45126301646|-23.45126301646||-23.45126301646|-23.45126301646|-23.45126301646|-23.45126301646|-23.467893005014|-23.467893005014|-23.467893005014|-23.467893005014|-24.173658980926|-24.890176709052|-25.359641427857|-25.449433267684|-25.449433267684|-25.794926153919|-26.454362431391|-27.313515497962|-27.313515497962|-27.313515497962||-27.313515497962|-27.365027941102|-27.365027941102|-27.365027941102|-27.365027941102|-27.365027941102|-27.578213732368|-27.841415556411|-29.388239604611|-30.098738491953|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.188324986222|-32.914250438216|-33.046667594383|-33.086070837148|-33.086070837148|29.900918824369|29.900918824369|29.900918824369|29.900918824369|29.900918824369|29.396378973009|29.396378973009|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.559920161118|28.546578028853|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545||28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898
01416|16454|/equities/kforce|R2000GROWTH||-40.21233766441|-41.8545440873|-43.911161021005|-47.238233543779|42.927518445755|42.776687178905|41.844651047714|41.474892104475|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.307514957976|40.307514957976|40.307514957976||40.307514957976|39.689738172504|38.927676750822|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979||-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979||-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-43.131461180628|-43.992177368735|-44.477689605534|-44.477689605534|-44.477689605534|-44.477689605534|-48.321877856585|-48.600419569383|-48.695519271571|-48.695519271571|-48.695519271571|-48.695519271571||-49.428076230904|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-51.090171105083|-51.090470056198|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.781913782515|-53.223415665717|-53.223415665717|-53.223415665717||-54.20596133878|-54.328071506047|-54.543966407272|-55.429684871538|-55.917983843335|-56.239981997287|-57.627202736311|-58.263003811762|-58.383492817022|-58.383492817022|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268||-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268|-58.647630585268||-59.298477902495|-59.901016022229|-59.901016022229|-59.901016022229|-60.328941176291||-60.328941176291|-60.436045988793|-60.478027263617|-60.478027263617||-60.478027263617|-60.503086424906|-61.004684396407|-61.304615387013|-61.748394987827|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124||57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|56.240011207916|53.351633611386|53.351633611386|53.351633611386|53.351633611386|52.988482968747|-57.915326644314|-57.915326644314|-57.915326644314|-57.915326644314|-57.915326644314|-57.915326644314|-58.455362480363|-59.367067091422|-59.553648962414|-59.553648962414|-59.553648962414|-59.553648962414|-59.553648962414|-59.553648962414|-60.233499330322|-60.380000637681|-60.932223371567|-61.584136808251|-61.785152899264|-63.386835401851|-64.881112395447|-64.881112395447|-64.881112395447|-64.881112395447|-64.881112395447|-65.508180736084|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.799859348983|-67.019208386173|-67.019208386173|-67.209120276493|-68.209853387455|-68.529003115157|-68.529003115157||-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157
01417|985958|/equities/impinj-inc|R2000GROWTH||131.93321991294|131.93321991294|109.91991703917|109.91991703917|109.91991703917|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|104.44630512352|-117.59956007491|-117.59956007491||-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491||-118.33382109018|-119.32615914181|-121.27800026444|-121.27800026444|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884||108.54889295884|108.54889295884|108.54889295884|108.54889295884|107.45634034617|107.45634034617|103.74473183402|103.53021232561|100.9107457474|94.359997360256|87.030531768828|84.437512800461|82.497227241318|82.497227241318|82.497227241318|82.012753541515|76.500554675576|73.594725455174|73.594725455174|72.210788768011|72.209274337774|70.760302700473|-85.725257922841|-85.725257922841|-85.725257922841||-85.725257922841|-85.725257922841|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-98.267452305539|-100.92475456512|-100.92475456512|-103.04014655524|-104.75405069384|-104.93449853298|-105.23944084773|-105.40411609073|-105.40411609073|-105.40411609073|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-109.29034263701|-109.29034263701|-109.49368365795|-109.49368365795|-109.49368365795|-112.18549647365|-116.81876495186|-119.11696166798|-122.24051581273|-123.82433920595||-123.82433920595|-124.79466576811|-125.61625274284|-127.00099588614|-127.4449741176|-131.13969376917|-135.2407709055|-144.95824170342|-144.95824170342|-144.95824170342|-149.58249457932|-150.49553874971|-153.35893804763|-154.97114671308|-155.65458036615|-155.96640725482|-155.96640725482|-155.96640725482|-155.96640725482||-155.96640725482|-155.96640725482|-162.03892628736|-162.45380011982|-162.45380011982|-163.75310083436||-166.08487549465|-166.08487549465|-166.08487549465|-166.08487549465|-166.08487549465||-166.08487549465|-166.18022495554|-167.12721884302|-167.70222672845||-167.70222672845|-167.70222672845|-167.70222672845|-167.70222672845|-171.73331588535|-174.48590240245|-177.46326531045|-184.20697003372|-184.20697003372|-184.55952026235|-184.55952026235|-190.8497131333|-198.35607062283|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384||-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-205.85565230115|-210.31461977146|-219.67734818085|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-226.4071826509|-232.54952525092|-232.54952525092|-232.54952525092|-233.26184229268|-245.8189568981|-245.8189568981|-245.8189568981|-245.8189568981|219.21819285415|219.21819285415|219.21819285415|219.21819285415|214.25235047895|209.36094141622|207.58103699838|201.81171655826|198.03245046594|197.22356370266|194.99706902964|194.99706902964|194.99706902964|194.99706902964|194.99706902964|194.99706902964|192.68934658349|186.27417361273|183.73579732063|180.68033283157|180.37091984134|169.44546937259|168.54190624325|167.35939564273|166.87113194515|161.53702804833|157.69781274033|153.89146263547|151.02662904999|149.86729971796|149.86729971796|149.86729971796|149.86729971796||149.86729971796|148.71404782301|145.34444831219|143.88216763963|143.56101207192|142.03652618461|142.03652618461|142.03652618461|141.13935541289|141.13935541289|-162.92915007087
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||-63.235000472994|-63.235000472994|-64.836109856468|57.1572918273|57.1572918273|57.1572918273|57.1572918273|57.1572918273|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|53.920032063755|53.920032063755|53.920032063755||53.920032063755|53.671701157129|51.8180023962|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374||-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-57.449781935766|-57.449781935766|-57.449781935766|-57.449781935766||-57.449781935766|-57.449781935766|-58.903091582275|-60.601213623657|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-61.444516810928|-62.572239197133|-62.78542274817|-62.78542274817|-62.78542274817|-63.008803519763|-64.846724149427|-65.300806068537|-66.354716644416|-67.60689647258|-67.60689647258|-67.60689647258||-68.254162206334|-68.254162206334|-69.043435772644|-69.043435772644|-69.043435772644|-70.203262444323|-70.573207559393|-71.138010120177|-71.682415811483|-71.682415811483|-71.682415811483|-73.441105310078|-73.441105310078|-73.441105310078|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-75.173326859274|-76.271117718869|-76.271117718869|-76.271117718869|-76.271117718869|-76.271117718869|-76.271117718869|-76.271117718869|-76.689853597409|-77.388171647132|-78.744357080526|-78.864811453891|-78.864811453891|-78.864811453891|-79.107573806474|-79.107573806474|-79.107573806474|-79.107573806474||-79.107573806474|-79.107573806474|-79.107573806474|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|71.774341156899|70.20260360817|70.163827063583|70.163827063583|70.163827063583||70.163827063583|69.697310900184|69.268452829224|-75.944293935968|-75.944293935968|-76.99981769795||-77.618687568713|-77.728259336738|-79.036175318446|-79.036175318446|-79.673625154214||-79.673625154214|-79.673625154214|-81.465973715999|-82.018304671423||-82.404228463853|-83.134418769109|-83.730146967614|-83.730146967614|-87.608497393621|-89.714995662916|-90.658326988472|-90.920363829151|84.587982260519|84.587982260519|84.587982260519|84.587982260519|84.587982260519|84.587982260519|84.587982260519|84.587982260519|84.587982260519|84.587982260519||84.587982260519|84.587982260519|84.587982260519|-92.798862080506|-92.798862080506|-92.798862080506|-92.798862080506|-93.684289725546|-95.644709887244|-95.685568613187|-95.768964125465|-96.965516966527|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-100.62499787267|-100.74520981469|-100.74520981469|-100.74520981469|-102.73579187038|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.126572253076|95.665634395643|93.48015282106|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221||93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|90.548241806967|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732
01419|100173|/equities/biolife-sol|R2000GROWTH||-23.33254624782|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-24.074717069178|-24.074717069178|-24.074717069178|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045||-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045||-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.637249935616|-25.364721815839|-25.564974388853|-25.564974388853|-25.564974388853||-25.564974388853|-26.055637237513|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902||-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.38074517712|-27.466383674244|-27.617447520603|-27.617447520603|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.363765244917|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835||24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|24.767570063835|23.89841243665|23.876290977449|23.56535507306|23.56535507306|23.56535507306||23.56535507306|23.56535507306|23.56535507306|23.56535507306|23.56535507306|23.56535507306||23.56535507306|23.56535507306|23.56535507306|23.56535507306|23.56535507306||23.56535507306|23.56535507306|23.56535507306|23.56535507306||23.56535507306|23.56535507306|23.56535507306|23.56535507306|23.56535507306|23.56535507306|23.56535507306|23.197067294474|23.197067294474|23.197067294474|23.197067294474|23.197067294474|23.197067294474|23.197067294474|23.197067294474|23.197067294474|23.197067294474|23.197067294474||22.686740594833|21.903044495018|21.722550375629|20.331722241164|19.706079780527|17.979533526045|-24.871007499452|-24.871007499452|-26.186119248862|-27.602910441817|23.575192075451|23.575192075451|23.575192075451|23.479454445686|23.479454445686|23.479454445686|22.584114948739|21.662905922454|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-25.013131518795|-25.253479952761|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.590835847002|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959||22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|21.973904517778|21.83675709905
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||-16.861622178382|-16.861622178382|-16.861622178382|14.372436215183|14.372436215183|14.372436215183|14.372436215183|14.372436215183|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916||14.210698585916|13.915220663733|13.128022906722|-15.868800519178|-15.868800519178|-15.868800519178|-16.272922964306|-16.294564879931|-16.294564879931|-16.294564879931||-16.61562772702|-16.930697133263|-17.034941278255|-17.529935344894|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|-14.406033889879||-14.406033889879|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.574498094188|-15.028609025331|-15.299565778675|-15.853128471311|-15.947343740519|-15.947343740519|-15.947343740519|-16.379937712414|-16.402653443834|-16.402653443834|-16.402653443834|-16.402653443834|-16.402653443834|-16.402653443834||-16.539059466809|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-17.209921170856|-18.068523991533|-18.172165980099|-18.172165980099|-18.411295906436|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.620802778092|-18.708114405569|-18.779125660929|-18.779125660929|-18.779125660929|-18.779125660929|-19.009306133095|-19.125339919002|-19.766766898798|-19.779740617195|-20.254155686078|-20.489617191616|-20.62457533552|-20.694527739438|-21.304139712898|-21.304139712898|-21.423487561111|-21.470524453929||-21.470524453929|-21.470524453929|-21.470524453929|-21.470524453929|-21.470524453929|-21.470524453929|-21.470524453929|-21.470524453929|-21.470524453929|-21.769471963038|-22.306080535374|-22.398699870068|-22.829389376064|-23.54202246299|-23.54202246299|-23.54202246299|-23.54202246299|-23.54202246299|-23.898080344891||-23.915922584242|-23.972691472047|-24.050845055905|-24.050845055905|-24.050845055905|-24.310660685795||-24.931846448334|-25.543162368572|-26.407825495177|-26.631716438326|-26.802048889905||-26.802048889905|-26.802048889905|-27.523942329387|-27.600492426533||-27.75554661925|-27.996718991414|-28.274788443301|-28.274788443301|-28.274788443301|-28.407543253075|-28.606714645106|-28.998572790047|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636||-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-30.116892758843|27.151113356094|27.151113356094|27.151113356094|27.151113356094|27.151113356094|26.973688959757|26.973688959757|26.592987457557|26.151931250144|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.005004374413|25.500016283358|25.20335067573|24.24728539332|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.183660419661|-27.262400423905|-27.679333037161|-27.861481686459|-28.339424261369|-28.677416837786|-29.207683921495||-29.232821106222|-29.232821106222|-29.440911424719|-29.464346290256|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5141352200421|3.5141352200421|3.5141352200421|3.5141352200421|3.5141352200421|3.4230001264052|3.280672317659|3.122869352406|3.0459659407599|2.963462214786|2.9368964021529|2.9368964021529|2.9368964021529||2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529||2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529||2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.7678719912445|2.7678719912445|2.1533299987488|1.9167223180856|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012||1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.4008136320238|-2.3819214296777|-2.3819214296777|-2.40448493565|-2.4874720927176|-2.7052023870081|-2.7759668775996|-2.7759668775996|-2.7759668775996|-2.8127408831871|-3.0866843031023|-3.1312547973101|-3.2869276394783|-3.5851974079276|-3.7296635651218|-3.8872651682548|-3.9869612837558|-4.1532903142246|-4.2214393822653|-4.5074882604792|-4.5792759944319|-4.5792759944319|-4.5792759944319|-4.7114176937076|-4.8151453331337|-4.8151453331337|-5.1290503823344|-5.644550438676|-5.8337115931884|-6.2494093960174|-6.2494093960174|-6.5161769992387|-6.7292796910114|-6.9673726910298|-6.9673726910298|-6.9673726910298|-6.9673726910298|-6.9673726910298|-6.9673726910298||-6.9673726910298|-6.9673726910298|-6.9673726910298|-7.0918118534197|-7.0918118534197|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319||-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319||-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319|-7.1120902539319||-7.1120902539319|-7.2201002439996|-7.3482383291117|-7.3482383291117||-7.3482383291117|-7.433931540581|-7.4577018410325|-7.6684416036209|-7.6735551335636|-7.716949937324|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098|6.3099101702098||6.165733619942|6.120759827576|5.6526773314586|5.0502527401304|-6.5249113990969|-6.5249113990969|-6.5249113990969|-6.5445126906707|-6.5947366440378|-6.7759833968817|-6.7759833968817|-6.786603019701|-6.786603019701|-6.8648925336054|-6.939447592297|-6.939447592297|6.0505491666525|6.0505491666525|6.0505491666525|6.0505491666525|6.0505491666525|6.0505491666525|6.0505491666525|6.0505491666525|6.0505491666525|5.9783878781762|5.8533755119604|5.7820327711305|5.7820327711305|5.7820327711305|5.7820327711305|5.7820327711305|5.7754663767464|5.7754663767464|5.7754663767464|5.7754663767464|5.7754663767464|5.7754663767464|5.7754663767464|5.7754663767464|5.7754663767464|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.6616790313871|5.5546434211898|5.5303814464331|5.3150904767513|5.2414896347788|4.8888820916046|4.4986381033647|4.3585422546321|4.274319784581|3.9616910006595|-5.9784183794098||-5.9784183794098|-6.0796315464528|-6.4378682279092|-6.6330812930511|-6.7589570680644|-6.785014772536|-6.785014772536|-6.8169743326306|-6.8169743326306|-6.8169743326306|-6.8169743326306
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH||-1.8431921104492|-1.957991246813|1.5229130326073|1.5229130326073|1.5229130326073|1.453392247178|1.4457135838688|1.4127651102478|1.3276278781818|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.2516853925537|1.2516853925537|1.2516853925537||1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537||1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.1693333947323|1.1693333947323|1.1693333947323|1.1693333947323|1.1693333947323|1.0718790908987|1.0718790908987|1.0718790908987|1.0718790908987|0.9884767885931|0.97187113240863||0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367||-1.2677114791166|-1.2677114791166|-1.2677114791166|-1.2677114791166|-1.2677114791166|-1.2828349710053|-1.3009568004296|-1.3009568004296|-1.3009568004296|-1.3434187403968|-1.4224096858557|-1.4962885605027|-1.509765047357|-1.5476278602254|-1.6304198436353|-1.6327096685477|-1.6327096685477|-1.6624551531019|-1.6837073580803|-1.6837073580803|-1.6837073580803|-1.7002303817075|-1.7472003806743|-1.8054988172952|-1.8054988172952|-1.8054988172952|-1.8054988172952|-1.8054988172952|-1.844443165296|-1.8855245212301|-1.8855245212301|-1.8855245212301|-1.8855245212301|-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9474079280536||-1.9474079280536|-1.9474079280536|-1.9474079280536|-1.9796199499944|-2.0278347342885|-2.0278347342885|-2.0278347342885|-2.0278347342885|-2.0278347342885|-2.0278347342885|-2.0776813269365|-2.0776813269365|-2.0776813269365|-2.0893681315038|-2.127465124929|-2.127465124929|-2.127465124929|-2.127465124929|-2.127465124929||-2.127465124929|-2.127465124929|-2.219683391081|-2.2224260637349|-2.2438066876802|-2.2887714609029||-2.2887714609029|-2.2887714609029|-2.2887714609029|-2.2887714609029|-2.2887714609029||-2.2887714609029|-2.2887714609029|-2.4038849787052|-2.4659054893184||-2.4993258788982|-2.4993258788982|-2.4993258788982|-2.5156398829265|-2.6262665254588|-2.6844628699086|-2.7219030865322|-2.8087811677865|-2.9630902706707|-3.073989093207|-3.228598925695|-3.2365829735098|-3.2365829735098|-3.2365829735098|-3.4737032948928|-3.7224480906015|-3.8285535219516|-3.9225593941307||-3.9761772174411|-4.0757523133548|-4.8884462567558|-4.8884462567558|-4.8884462567558|-4.9992736150147|-5.0476373488508|-5.3254304919863|-5.9143672557037|4.8318668668155|4.8318668668155|4.8318668668155|4.8318668668155|4.578674323546|4.4796380811125|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.5227138848557|-5.5991267199267|-5.8393074400943|-5.9358973114271|-6.0131579867755|4.9169753324001|4.9169753324001|4.9169753324001|4.9169753324001|4.9169753324001|4.8719468683962|4.8719468683962|4.8719468683962|4.8719468683962|4.8232675298943|4.8232675298943|4.5175645473857|-5.3333996936052|-5.3333996936052|-5.3333996936052|-5.4493328116966|-5.8431478896221||-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497
01424|8296|/equities/actuant-corp|R2000GROWTH||-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.367433076247|-40.367433076247|-41.161035861289|-41.204490707877|-41.204490707877|-41.686934416562|-41.784320770667||-41.916557880426|-42.841173379713|-44.043525290813|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987||-44.408707508988|-44.531154722761|-44.531154722761|-44.531154722761|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|42.530624747254|42.530624747254|42.530624747254|42.530624747254||42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|41.504304435493|39.823672324024|39.181580894084|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917||-44.230778056147|-44.929521911411|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.431060400223|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.757622592757|-45.763052547561|-45.763052547561|-46.60566023068|-46.60566023068|-46.60566023068|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.432840376303|44.43476526618|44.43476526618|44.43476526618|44.43476526618|44.43476526618|44.43476526618|44.43476526618|44.43476526618|44.140572679043|43.917583187421||43.287314423809|42.998285876249|42.998285876249|42.998285876249|42.998285876249|42.893148221941|42.806180023818|42.806180023818|42.337494346465|42.040916482923|42.040916482923|42.040916482923|42.040916482923|42.040916482923|42.040916482923|42.040916482923|42.040916482923|42.040916482923|41.703240121203||40.779713009019|-44.083439784756|-44.083439784756|-44.083439784756|-44.083439784756|-44.083439784756||-44.119123571584|-44.119123571584|-44.128671361426|-44.128671361426|-44.711302970757||-45.028643365395|-45.028643365395|-45.650160201933|-46.154123289217||-46.602913943517|-47.771570726223|-49.081815514529|-49.081815514529|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357||-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-51.509125871959|-51.694029670625|47.905026121005|47.905026121005|47.905026121005|47.905026121005|47.724841297848|47.180188908823|46.553541146658|42.803102452382|41.859836109065|41.476027866678|41.476027866678|41.476027866678|41.476027866678|41.476027866678|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.283412137791|40.718790230005|40.207592452953|40.207592452953|40.207592452953|40.110102827229|39.839838220982|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.267345019691|39.267345019691|38.872884508099|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409||38.849317432409|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||-35.850998588043|-36.333051358812|-36.752279982691|-36.883088784886|-36.940784003847|-36.940784003847|-36.940784003847|-36.940784003847|-36.940784003847|-36.940784003847|-37.199759088747|-37.353653455948|-37.353653455948|-37.515169277429|-37.531301011244|-37.65866861255|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661||-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-38.267952802176|35.794492540328|35.794492540328||35.794492540328|35.794492540328|35.794492540328|35.794492540328|35.794492540328|35.794492540328|35.408879820471|34.374588189263|33.97565543402|33.690123483029|33.690123483029|33.690123483029|33.690123483029|33.690123483029|33.663668867448|33.663668867448|33.663668867448||33.663668867448|33.663668867448|33.663668867448|33.663668867448|33.663668867448|33.663668867448|33.568522184535|-37.157435529458|-37.157435529458|-37.157435529458|-37.157435529458|-37.157435529458|-37.157435529458|-37.9635699778|-38.628645953116|-38.72420677496|-40.453009121429|38.008322935622|37.818414084691|37.587244741899|37.587244741899|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012||-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.385001692971|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.418736289783|37.418736289783|37.418736289783|37.418736289783|37.073429423605|37.073429423605|37.073429423605|37.073429423605|37.073429423605|37.073429423605|37.073429423605|37.073429423605|37.041590087982|36.590656034783|36.127116036233|36.055385827816|-36.810956725984|-36.810956725984||-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984||-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984||-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984|-36.810956725984||-36.810956725984|-36.810956725984|-37.218373574051|-37.326177230628||-37.326177230628|-37.418307003215|-37.818624373757|-38.275227304391|-38.774141890133|-38.929168233607|-38.929168233607|-38.929168233607|-39.129052808256|-39.345480095336|-39.345480095336|-39.345480095336|-39.435306481729|-40.155625516509|-40.155625516509|-40.155625516509|-40.366529657151|-40.489253724286||-40.489253724286|-40.489253724286|-40.489253724286|-40.489253724286|-40.489253724286|-40.845283628248|-41.039760510947|-41.367666157115|-41.709506255641|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.461887338833|-42.461887338833|-42.461887338833|-42.461887338833|-42.461887338833|-42.461887338833|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.800586621606|-43.257319680677|-43.575963806031|-43.735348408882|-44.118512975767||-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||-86.063251533913|-92.257497618383|89.491452730315|89.491452730315|89.491452730315|88.117004752841|87.702905320197|87.702905320197|87.271397636591|87.271397636591|87.064330469964|85.041476977532|84.216451907679|84.216451907679|84.152723816284|82.471915063206|81.860414726804|81.860205578882|81.353248978934|81.353248978934||81.064672420578|81.064672420578|81.064672420578|81.064672420578|80.405748100365|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062||79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|78.175869338232|77.416245319796|76.578606555145|75.613448404914|74.038278870721|73.485252449895|73.485252449895|73.485252449895|71.163061007289||69.210044846723|69.210044846723|69.210044846723|69.210044846723|69.210044846723|68.391718107009|67.531910160674|67.264533815001|66.37945536465|65.779641669001|62.80143980652|62.80143980652|61.223818616402|58.924245653696|57.838608011213|56.040119207134|51.89457600672|46.845340011529|46.845340011529|46.565100826612|44.940667220609|43.264353510027|-51.153112704519|-51.153112704519|-51.153112704519||-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-53.297071146704|-56.713817147762|-56.713817147762|-56.713817147762|-56.713817147762|-57.297852547468|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-58.49052613532|-58.49052613532|-58.49052613532|-59.701991626209|-59.701991626209|-60.167572838935|-62.203694086244|-62.49365172913|-62.49365172913|-62.49365172913|-63.134274959596|-63.134274959596|-63.134274959596|-63.320861286622|-63.427347654217|-64.138719234326|57.739777647418|57.739777647418|57.739777647418|57.739777647418||57.739777647418|57.739777647418|57.739777647418|57.739777647418|57.739777647418|57.739777647418|57.739777647418|57.739777647418|57.643087690585|54.863383417025|54.863383417025|54.863383417025|54.863383417025|54.863383417025|54.863383417025|54.863383417025|54.863383417025|-58.854417967495|-58.854417967495||-58.854417967495|-58.854417967495|-58.854417967495|-58.854417967495|-58.854417967495|-59.099159718574||-59.099159718574|-59.099159718574|-59.099159718574|-59.099159718574|-59.099159718574||-59.099159718574|-59.099159718574|-59.369346902326|-59.369346902326||-59.369346902326|-59.369346902326|-59.369346902326|-59.557330128832|-60.344809423204|-60.345068068764|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673|55.71128923673||55.461711695664|54.897179500784|54.787143593062|53.914657465869|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|-59.451901831453|-59.451901831453|-59.451901831453|-59.451901831453|-59.451901831453|-59.556556293506|-59.851728409682|-61.885206825373|-64.621118155715|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|60.926061172861|60.926061172861|60.69617708036|59.601825688463|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.227838626011|-66.189542468504|-67.717124301288||-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288
01427|16687|/equities/microvision|R2000GROWTH||-1.4859106523953|-1.546567371947|-1.5839637556147|-1.6319042354239|1.214272187487|1.214272187487|1.214272187487|1.1995914092166|1.1995914092166|1.1995914092166|1.1308622900477|1.1308622900477|1.1026694764609|1.1026694764609|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421||1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421||1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|-1.3023355642072||-1.3023355642072|-1.3109283821574|-1.3188092925803|-1.3363424841293|-1.3363424841293|-1.3363424841293|-1.3363424841293|-1.3448249635574|-1.349249945468|-1.3557643325045|-1.3557643325045|-1.3557643325045|-1.3557643325045|-1.3636270530703|-1.3795856245891|-1.393428485541|-1.397874729315|-1.397874729315|-1.4387496891723|-1.4685166021372|-1.4685166021372|-1.4685166021372|-1.4685166021372|-1.4685166021372|-1.4685166021372||-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5600387913313|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5975378908652|-1.6665421236376|-1.7672693190544|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048||1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2261240354048|1.2115266975283|1.0668101050858|1.0668101050858||1.0668101050858|1.0668101050858|1.0668101050858|1.0668101050858|1.0668101050858|1.0668101050858||1.0668101050858|1.0668101050858|1.0668101050858|1.0668101050858|1.0668101050858||1.0668101050858|1.0668101050858|0.98867791652729|0.88464212152748||0.8651579125434|0.78153718093048|0.78153718093048|-0.97653184396972|-0.97653184396972|-0.97653184396972|-0.9838454905232|-0.9838454905232|-1.0239672333091|-1.0434635977049|-1.0443863239772|-1.0443863239772|-1.0443863239772|-1.0443863239772|-1.0443863239772|-1.0637227323236|-1.0637227323236|-1.0637227323236||-1.0637227323236|-1.0637227323236|-1.0637227323236|-1.0637227323236|-1.0637227323236|-1.0637227323236|-1.0637227323236|-1.0788475205039|-1.1125578372054|-1.1578040286758|-1.1706266949418|-1.2046190481168|-1.2046190481168|-1.2046190481168|-1.2046190481168|-1.2046190481168|-1.2046190481168|-1.211798957187|-1.2152907390874|-1.2152907390874|-1.2690341825266|-1.2769823995983|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0601104231192|1.0364573384165|1.0364573384165|1.0364573384165|1.0364573384165|1.0013636974095|0.95424032308312|0.95424032308312|0.95424032308312|0.95424032308312|0.95424032308312|0.95424032308312|0.95424032308312|0.91667888249723|0.91667888249723|0.91667888249723|0.91667888249723|0.91667888249723|0.91667888249723|0.86186536910101|0.82684262877004|0.82684262877004|0.82684262877004|0.82684262877004|0.82684262877004|-1.0662999662304|-1.0662999662304|-1.0662999662304|-1.0662999662304|-1.0796638481984||-1.0796638481984|-1.0796638481984|-1.0796638481984|-1.10309675162|-1.10309675162|-1.10309675162|-1.10309675162|-1.10309675162|-1.10309675162|-1.10309675162|-1.10309675162
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|178.00723983745|178.00723983745|178.00723983745|178.00723983745|178.00723983745|177.44052920849|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378||170.84256519144|166.26786045306|166.25159412246|166.25159412246|164.93193007421|163.03108926296|160.93774189772|160.93774189772|153.89056655899|153.88205106778||153.88205106778|152.80242520358|152.80242520358|152.80242520358|152.80242520358|152.80242520358|152.80242520358|152.80242520358|151.46213257077|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665||149.58902060665|149.58902060665|149.58902060665|149.58902060665|147.60396461915|147.60396461915|147.35753142332|147.35753142332|144.83447145859|140.74497005056|137.20782879928|137.20782879928|134.04357601911|132.6077855087|132.07698874746|128.94554111995|117.56060422833|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072||-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-129.38479985799|-129.38479985799|-129.38479985799|-129.87068631479|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-137.71704874208|-138.53292989854|-138.53292989854|-138.53292989854|-138.53292989854|-138.53292989854|-138.53292989854|-138.53292989854|-138.53292989854|-138.53292989854|-144.71880881129|-149.05334037981|-149.05334037981|-149.59329249287||-150.61310351584|-153.03955505395|-154.41283976263|-155.97045549331|-155.97045549331|-155.97045549331|-155.97045549331|-155.97045549331|-155.97045549331|-155.97045549331|-158.49083253324|-158.49083253324|-158.49083253324|-158.49083253324|-164.76453062097|142.3281337853|142.3281337853|142.3281337853|-157.02942560452||-157.02942560452|-157.02942560452|-157.02942560452|-157.02942560452|-157.02942560452|-159.2588023956||-159.82478542409|-163.23309698288|-163.23309698288|-163.23309698288|-163.23309698288||-163.40208734338|-163.40208734338|149.65805067694|149.65805067694||149.65805067694|149.65805067694|149.65805067694|149.65805067694|149.65805067694|149.65805067694|149.65805067694|149.46950604782|149.46950604782|148.41253878631|148.41253878631|148.41253878631|148.41253878631|148.11392706806|145.88741852371|142.42074856855|141.84221842131|141.84221842131||141.84221842131|140.25156141604|140.25156141604|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|132.18033446059|132.18033446059|128.99898358169|128.99664794939|125.80515916631|120.85912426628|117.95671196687|115.00634596864|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.00221513107|111.06857250349|108.3800802034|106.82786663835|105.59559958583|104.19255514283|102.90756384686|98.768405562804|95.443503519083|94.468337955502|94.457039663557|94.120492184064|94.120492184064|94.120492184064|94.120492184064|91.68716940604|91.023270515095|91.023270515095|91.023270515095|91.023270515095|91.023270515095|90.464335339907|90.464335339907|-99.392442499671|-99.392442499671|-99.392442499671|-99.392442499671|-99.392442499671|-99.392442499671|-101.23549375167|-102.38915877464|-104.9007336842|-109.91414485893||-111.61155323871|-111.61155323871|-111.61155323871|-113.6711650942|-115.69699352033|-116.26187331303|-116.26187331303|-118.3070639661|-118.3070639661|-118.3070639661|-118.3070639661
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||-0.9902363477446|-1.0110292465927|-1.0448269348941|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0759902268075|-1.1086836026137|-1.1959373273259|-1.1983303303857|-1.2192559435787|-1.2336704877418|-1.2336704877418||-1.2336704877418|-1.2336704877418|-1.2336704877418|-1.2336704877418|-1.3051783042265|-1.4006258864219|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479||0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94671582346073|0.94671582346073|0.94112707778231|0.94112707778231|0.94112707778231|0.94112707778231|0.94112707778231|0.90011895149301||0.89805021610804|0.89805021610804|0.89805021610804|0.89805021610804|0.84413605078439|0.84413605078439|0.76237337836932|0.76011090307795|0.76011090307795|0.76011090307795|0.76011090307795|0.76011090307795|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444||-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-1.0085196499452|-1.0573162673165|-1.1245121609677|-1.1245121609677|-1.1245121609677|-1.1363912965974|-1.1754125319279|-1.1997694828286|-1.2159841792477|-1.2159841792477|-1.2159841792477|-1.2159841792477|-1.3389268933284|-1.3947293373908|-1.3947293373908|-1.3947293373908|-1.3947293373908|-1.3947293373908|-1.3984436528512|-1.4326485016421|-1.4837761696263|-1.4997512892533|-1.5470069531653|-1.5791557453098|-1.5791557453098|-1.5791557453098|-1.5852157382835|-1.5852157382835|1.0856744768505|1.0856744768505|1.0856744768505|1.0856744768505|1.0801981235916|1.0801981235916|1.0801981235916||1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0801981235916|1.0534747928333|1.0534747928333|1.0534747928333|1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757||1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757||1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757||1.0119743928757|1.0119743928757|1.0119743928757|1.0119743928757||1.0119743928757|1.0119743928757|0.98919777909465|-1.7755871771482|-1.8156524034239|-1.8982167329941|-1.8982167329941|-1.8982167329941|-1.9930185837385|-2.0918748144305|-2.0918748144305|-2.2334720894139|-2.2858023162728|-2.4153358667035|-2.502873211982|-2.6348590452165|-2.7668573649619|-2.7668573649619||-2.7668573649619|-2.8101363465016|-2.8101363465016|-2.8101363465016|-2.8101363465016|-2.8856514410647|-3.0231684398289|-3.1335203991594|-3.2450227059989|-3.3239169005588|-3.3239169005588|-3.4310187503182|-3.7555763505657|-3.8295293674159|-3.9572604481035|-4.0846004953709|-4.2180915742748|-4.2180915742748|-4.2180915742748|-4.2180915742748|-4.3309350443806|-4.3477055047315|-4.3690680899305|-4.3690680899305|-4.3690680899305|-4.5197644408193|-4.8445272374647|-5.0406960265633|3.9376574526782|3.9376574526782|3.9376574526782|3.9376574526782|3.8962863562897|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6356168896609|3.6356168896609|3.6356168896609|3.6356168896609|3.5917966532104|3.5214156838838|3.5214156838838|3.5176117209966|3.5176117209966|3.4240129820036|3.327186319552|-4.3146006833121|-4.3146006833121|-4.3146006833121|-4.3146006833121|-4.4690006453246|-4.6787453049256|-4.8062392201505|-4.818181020819|-4.818181020819||-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||-105.82294365371|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419||-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-107.11553591109||-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.99225551129|-110.25603371412|-110.25603371412|-110.25603371412||-110.25603371412|-114.58816868233|-116.11519195158|-118.9940998457|-120.28714738648|-120.28714738648|-120.28714738648|-120.28714738648|-120.28714738648|-120.28714738648|-121.67793979425|109.29140493849|106.22663079183|106.22663079183|106.22663079183|106.22663079183|102.46181234697|101.95941926202|101.95941926202|101.95941926202|101.95941926202|99.704355888461|95.835950088606|88.439821152149|88.439821152149||88.439821152149|88.439821152149|88.439821152149|87.060909593832|85.948048232203|85.948048232203|85.948048232203|-125.92438320907|-125.92438320907|-125.92438320907|-136.16464747093|-137.44276506516|-137.44276506516|-137.44276506516|-142.14473853743|-148.85489543981|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-151.8471552672|-156.39350115613|-161.11104302778|-161.11104302778|-161.11104302778|-167.08171108447|-169.03106549805|-174.88896278347|-178.63545942853|-178.63545942853|-183.86023235928|-189.79609659658|-194.76732782242|-197.84785709246|-201.37393116079||-201.37393116079|-201.37393116079|-203.23492351199|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-211.72405004348|-218.38894303469|204.92370697102|204.92370697102|204.92370697102|197.1818959563||194.20210661811|192.35200940152|184.5231473819|177.53266036682|174.97775700085|174.97775700085||174.97775700085|174.97775700085|172.11806967515|159.44174642318|-178.676664981||-178.676664981|-178.676664981|-178.676664981|-178.676664981||-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981|-178.676664981||-178.676664981|-181.72453111469|-181.72453111469|-181.72453111469|-181.72453111469|-181.72453111469|-182.31652683461|-182.31652683461|-183.46391639935|-189.48490439771|-194.14045367107|-198.8731469385|-198.8731469385|-199.25128102217|-202.73830661996|-202.73830661996|-202.73830661996|-207.50876638871|-213.92584337109|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|198.02650976663|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-208.22033469066|-210.53426876978|-216.20640628554|-217.0860060345|-227.57112446216||187.82870800862|186.24663387812|184.56838851556|184.56838851556|184.56838851556|184.56838851556|184.56838851556|184.49988063822|183.60763850753|182.73738262989|178.97986701173
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||-32.856397798336|-33.20099584557|-34.04249596041|-34.704439951772|-35.673822431426|-36.295359007364|-38.125953003042|32.652274135889|-33.297345639083|-33.297345639083|-33.345384386748|-33.908204479979|30.701206962607|30.701206962607|30.701206962607|30.701206962607|30.701206962607|30.001477371932|30.001477371932|30.001477371932||30.001477371932|29.367198135324|28.7513322321|28.740809165821|28.740809165821|28.654788241768|28.394028784247|28.394028784247|28.394028784247|28.394028784247||28.394028784247|28.066143593757|28.056172667383|28.056172667383|28.056172667383|28.056172667383|28.056172667383|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.407615126663|27.407615126663|27.407615126663||27.217425039146|27.217425039146|27.211266385593|27.211266385593|26.935019224119|26.935019224119|26.890034377548|26.890034377548|26.890034377548|26.890034377548|26.33226011856|25.847123857249|25.847123857249|25.847123857249|25.847123857249|25.441527521069|24.467308427951|24.373175835236|24.156861119385|23.486235624017|22.929150481424|22.911544087739|-26.82139519898|-26.82139519898|-26.82139519898||-27.132661493265|-27.279624364601|-27.691249315194|-28.099413544371|-28.099413544371|-28.265674675708|-28.265674675708|-28.265674675708|-28.275471039618|-28.443300693129|-29.265613097719|-30.004013929954|-30.113904222505|-30.498953583553|-30.498953583553|-30.498953583553|-30.498953583553|-30.498953583553|-31.063184835678|-31.063184835678|-31.595521611379|-31.786736349714|-32.370817454272|-33.152964150037|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169||-33.282103293169|-33.282103293169|-33.282103293169|-33.792060049627|-33.955344686081|-33.98821090015|-34.764101593056|-34.814076896997|-34.814076896997|-35.672306692702|-37.186453355796|-37.195141378474|-37.195141378474|-37.195141378474|-37.195141378474|-37.195141378474|-37.195141378474|-37.195141378474|-37.195141378474||-37.195141378474|-37.195141378474|-37.338417672611|-37.338417672611|-37.43326655558|-37.43326655558||-37.43326655558|-37.43326655558|-37.43326655558|-37.43326655558|-37.43326655558||-37.43326655558|-37.43326655558|-37.43326655558|-37.43326655558||-37.43326655558|-37.43326655558|-37.896685400839|-38.868039227454|-39.723712816204|-40.391337613135|-40.391337613135|-40.391337613135|-41.256764124797|-41.397514125299|-41.397514125299|-41.397514125299|-41.397514125299|-41.397514125299|37.904033021362|37.904033021362|37.904033021362|37.904033021362||37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.878403144892|37.878403144892|37.293112314552|37.293112314552|37.163634764718|35.095705336516|34.687449687262|34.201712584467|34.201712584467|34.201712584467|34.201712584467|34.201712584467|34.075504276456|33.980002267826|-37.554378794461|-37.554378794461|-38.149864513377|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.935315229176|-38.935315229176|-39.001740669408|-39.523444027565|-39.523444027565|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.441420727458|-41.711578772561|-42.451200509619|-43.009666046115|-43.048333880289||-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289
01432|6508|/equities/extreme-networks|R2000GROWTH||-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.354169607946|-18.406577270107|-18.761196737904|17.314553573923|17.314553573923|17.314553573923|17.314553573923||17.314553573923|16.982280867185|16.777257434622|16.712785500172|16.641402066347|16.641402066347|16.422391587493|16.148767557405|15.72030045525|15.72030045525||15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.596723207012|15.3091364262|15.052930235587|14.99393905503|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719||14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.714761462065|14.533346615734|14.299829282697|13.872588094005|13.228431154102|13.1132572236|12.636951824287|12.213835659137|12.063747882979|12.063747882979|11.658608701645|11.550676375427|11.340751733822|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956||-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-14.369997957356|-14.771173929327|-14.771173929327|-14.771173929327|-15.766304253598|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-16.068223503707|-16.068223503707|-16.068223503707|-16.170438030945|-16.170438030945|-16.170438030945|-16.170438030945|-16.684302573238|-16.684302573238|-16.684302573238|-16.684302573238|-16.684302573238|-16.755891646317|-16.955190979263|-16.955190979263|-16.955190979263|-16.955190979263||-16.955190979263|-16.955190979263|-16.955190979263|-17.103334094441|-17.103486504275|-17.103486504275|-17.121802528479|-17.121802528479|-17.121802528479|-17.277002714054|-17.616114243287|-17.817349284245|-17.923099568539|-17.923099568539|-18.045667280812|-18.224615590041|-18.224615590041|-18.224615590041|-18.224615590041||-18.224615590041|-18.224615590041|-18.224615590041|-18.224615590041|-18.224615590041|-18.224615590041||-18.224615590041|-18.224615590041|-18.224615590041|-18.224615590041|-18.350406452754||16.622591204942|16.622591204942|16.622591204942|16.622591204942||16.622591204942|16.622591204942|16.622591204942|16.622591204942|16.622591204942|16.622591204942|16.622591204942|16.393435155352|16.142593978732|16.098204303857|16.098204303857|16.098204303857|16.098204303857|16.098204303857|15.852448861992|15.587115836581|15.125984377817|15.114295306142||15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.091216315093|14.920684325764|-16.612254461274|-16.612254461274|-16.612254461274|-16.612254461274|-17.133060544316|15.100210196901|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|13.972614615617|13.925683491162|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.487093221266|13.431770442944|-15.002127106258|-15.002127106258|-15.002127106258|-15.002127106258|-15.002127106258|-15.085141110497|-15.578212870577|-15.912735821383|14.405924085868|14.405924085868||14.405924085868|14.11630466701|13.881449945783|13.597444384204|13.565216374515|13.447186640896|13.447186640896|13.393818197425|13.266742346215|13.178719276493|13.178719276493
01433|942668|/equities/the-joint-corp|R2000GROWTH||10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671||10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671||10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|9.5385696165682|-11.072189460256|-11.072189460256|-11.072189460256|-11.072189460256|-11.072189460256|-11.072189460256||-11.072189460256|-11.194377195016|-11.355596395748|-11.442251495395|-11.442251495395|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.757966214078|-11.757966214078|-11.757966214078|-11.757966214078|-11.757966214078|-11.85689848111|-11.85689848111|-11.85689848111|-11.85689848111|-11.85689848111|-11.85689848111|-11.995720579072||-12.512467047374|-12.512467047374|-12.512467047374|-12.599033516622|-12.599033516622|-12.64864838783|-12.723810898969|-12.723810898969|-12.723810898969|-13.047012474481|-13.169458603797|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.048064562458|11.048064562458|10.497793882841|-11.697781967944|-11.697781967944|-11.697781967944|-11.697781967944|-11.697781967944|-11.840401178311|10.574813877655|10.574813877655|10.574813877655|10.574813877655|10.574813877655|10.574813877655|10.574813877655|10.574813877655|10.574813877655|10.549817391775|10.549817391775|10.549817391775|10.549817391775|10.549817391775|10.549817391775||10.549817391775|10.525908704755|10.309128126683|10.309128126683|10.201816140356|10.201816140356|10.131968510088|10.115264905753|10.074383220477|9.9557680322242|9.9557680322242|9.9557680322242|9.9370850797039|9.9370850797039|9.9370850797039|9.9370850797039|9.9370850797039|9.9370850797039|9.9370850797039||9.5193276665322|-11.085211151425|-11.085211151425|-11.085211151425|-11.085211151425|-11.085211151425||-11.085211151425|-11.085211151425|-11.085211151425|-11.085211151425|-11.085211151425||-11.085211151425|-11.085211151425|-11.228433237242|-11.228433237242||-11.228433237242|-11.358214918957|-11.639127166388|-11.646807943579|-12.039319787492|-12.039319787492|-12.096120764285|-12.096120764285|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012||-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.322269462029|11.00517857597|11.00517857597|11.00517857597|11.00517857597|11.00517857597|11.00517857597|11.00517857597|10.934642612114|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|-11.493076169495|-11.493076169495|-11.493076169495|-11.493076169495|-11.692069156675|-11.692069156675|-11.804798558585|-11.906881865784|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.187221674834|-12.312374385103|-12.492682757096||-12.540545383375|-12.540545383375|-12.540545383375|-12.77533795309|-12.77533795309|-12.77533795309|-12.77533795309|-13.017597590021|-13.187330839956|-13.247867237555|-13.460849264177
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||-17.052726453489|-17.880252036723|-18.300186992762|-18.300186992762|-18.600632403954|-18.600632403954|-18.966169064425|-19.033702700695|-19.033702700695|-19.110508010741|-19.61715374827|-20.519116093048|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761||18.173665358761|18.168804392701|18.168804392701|18.168804392701|17.74811578844|17.312906965658|16.807395547678|16.630112005659|16.567513888245|16.567513888245||16.567513888245|16.567513888245|16.567513888245|16.426818486061|16.426818486061|16.24325489557|16.115004269682|15.792477837759|-17.974470410306|-17.974470410306|-17.974470410306|-17.974470410306|-17.974470410306|-17.974470410306|-18.103852907766|-18.103852907766|-18.148861728025||-18.148861728025|-18.239290168896|-18.675622757954|-18.953891551807|-19.215435227105|-19.355414600957|-19.355414600957|-19.761570740396|-20.076744716095|-20.35851282829|-20.35851282829|-20.420323368869|-20.420323368869|-20.563693520054|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.159411491575|-21.516160828159||-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-22.147400915938|-22.581177784524|-22.581177784524|-22.581177784524|-22.610753776322|-23.100836914657|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.51018666949|-23.759334772778|-23.759334772778|-23.892038894971|-24.775321193624|-25.642106369788|-26.307753337821|-26.307753337821|-26.418337465878|-28.34065281192|-28.393241853429|-28.393241853429|-28.393241853429|-28.99360134305|-29.992334706932|-30.163150106701|-30.516000415255|-30.779443477447||-31.015494265882|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837|-31.132915525837||-31.132915525837|-31.531245687718|-32.339006963476|-32.339006963476|-34.304429971625|26.83175402285||26.83175402285|25.989170610919|-30.376547902493|-30.376547902493|-30.376547902493||-30.376547902493|-30.376547902493|-31.229774574073|-31.864128752585||-32.030075360267|-32.053264735614|-32.053264735614|-32.053264735614|-32.565850070754|-33.202650074207|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144||-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.69479908645|-33.814726243415|-35.140329239543|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.659425667072|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|28.3033195537|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|26.938602268568|26.938602268568|26.126225378637|25.692360986741|25.405841066846|25.405841066846|25.119778079136|25.119778079136|25.119778079136|25.119778079136||25.119778079136|24.746519426885|24.644341026783|24.644341026783|24.484417106311|24.303141436754|23.146948418133|23.146948418133|23.146948418133|23.146948418133|22.569843485906
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||-10.04181480428|-10.930616008137|-11.254840068126|-11.581489223136|-11.839122811823|-11.839122811823|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.172882359917|-12.715557462303|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957||-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.789370746268||-12.789370746268|-12.789370746268|-12.894023386254|-13.014414380672|-13.360793986456|-13.505569201808|-13.505569201808|-13.505569201808|-13.505569201808|-13.638688491561|-13.647609126394|-13.647609126394|-13.821398986518|-14.264054577813|-14.295893555731|-14.540992769765|-14.689775166158||-14.689775166158|-15.155861520374|-15.457901318431|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133||-15.778583369836|-16.04314823745|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-17.13813948787|-17.839099144016|-17.880584957024|-17.880584957024|-18.423172052062|-18.782423105165|-18.782423105165|-18.782423105165|-18.782423105165|-18.782423105165|-19.57185903117|-19.899842321044|-19.907651047039|-19.907651047039|-19.907651047039|-19.907651047039|-20.414186635783|-20.414186635783|-20.890762398828|-21.402514429213|-21.965571371848|-22.09401303202|-22.09401303202|-22.09401303202|-22.335569603246|-23.320078036301|-23.64796916466|-23.64796916466|-23.64796916466|-23.64796916466|-23.64796916466|21.411612822785|21.411612822785||21.411612822785|21.411612822785|21.411612822785|21.411612822785|21.411612822785|21.411612822785|20.914124729648|20.422932215697|20.422932215697|20.067754758443|-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296||-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296|-22.695264985296|-23.206682710883||20.814958556883|20.814958556883|20.814958556883|20.814958556883|20.814958556883||20.814958556883|20.814958556883|20.814958556883|18.515232174918||18.202480626685|18.017200391141|17.752444921431|17.643805457973|17.643805457973|17.643805457973|17.612539300248|17.612539300248|17.612539300248|17.612539300248|17.391987810449|17.162764030382|16.64723794293|16.606042057254|16.606042057254|16.606042057254|16.606042057254|16.606042057254||16.606042057254|16.268381072391|16.107089626909|-18.80466031521|-18.80466031521|-18.80466031521|-18.80466031521|-18.80466031521|-19.429066334493|-20.206184345624|17.145081065146|17.145081065146|16.715368401174|15.830964127254|15.38884930155|15.013772891245|15.013772891245|15.013772891245|15.013772891245|15.013772891245|15.013772891245|15.013772891245|14.698637139225|14.378528270902|14.378528270902|14.378528270902|14.378528270902|14.294820915257|14.294820915257|14.135543600761|14.135543600761|13.788126274439|13.67819632037|13.450186827976|13.450186827976|13.450186827976|13.224096672621|13.089193129352|13.089193129352|12.80003413583|12.80003413583|12.80003413583|12.80003413583|12.80003413583|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.486638932215|12.37880316001|12.37880316001|12.37880316001|12.37880316001||12.37880316001|12.37880316001|12.37880316001|12.37880316001|12.37880316001|12.174509392621|12.174509392621|12.001399210694|11.976185676704|11.976185676704|11.976185676704
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.4313717390849|6.3101795277942|5.9860941659464|5.8347979408935|5.8347979408935|5.8347979408935|5.8347979408935|5.8347979408935|5.8347979408935|5.7525532888522|5.6025591346014|5.4681076204322||5.4681076204322|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817||5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.2104166276924|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338||4.9995599714542|4.8320111133019|4.8023902606278|4.8023902606278|4.6912665843201|4.6308519839393|4.4452494278791|4.4452494278791|4.2820605321331|-5.756206550988|-5.756206550988|-5.756206550988|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175||-6.4482278607901|-6.6089168572508|-6.6089168572508|-6.6089168572508|-6.6089168572508|-6.64555929667|-6.64555929667|-6.64555929667|-6.64555929667|-6.64555929667|-7.1000659307533|-7.4714621526989|-7.5390970158349|-7.6180522627047|-8.075280236581|-8.1876726938387|-8.2640369811515|-8.2640369811515|-8.2640369811515|-8.2640369811515|-8.4967078808127|-8.5963679452956|-8.5963679452956|-8.702754275928|-8.702754275928|-8.702754275928|-8.9490197760883|-8.9490197760883|-8.9490197760883|-8.9490197760883|-8.9490197760883|-8.9490197760883|-8.9490197760883|-9.4272442242639|-9.4397155069793|-9.5635730451439|-9.6856921984194|-9.8905467008483|-10.140052103878|-10.608946455718|-10.704107537536|-11.17223100162|-11.461811695899||-11.821280173025|-11.983744439771|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.077824168615|-13.58510388319|-13.58510388319|-13.741771103986|-14.069544342618||-14.069544342618|-14.069544342618|-14.069544342618|-14.069544342618|-14.069544342618|-14.069544342618||-14.069544342618|-14.069544342618|-14.069544342618|-14.069544342618|-14.069544342618||-14.069544342618|-14.115938269938|-14.130650752972|-14.130650752972||-14.130650752972|-14.476833972876|-14.572593540555|-14.728465392198|-15.096657372804|-15.096657372804|-15.404619112381|-15.667098723924|-15.896643650836|-16.399603751309|-16.45910731936|-16.45910731936|-16.45910731936|-16.787341294294|-16.947045522272|-17.286363058816|-17.286363058816|-17.286363058816||-17.286363058816|-17.286363058816|-17.286363058816|-17.286363058816|-17.387794301258|-17.387794301258|-17.826992879694|-18.39638173402|-18.853201519787|-19.571612714993|-20.159569236158|-20.590405857694|-20.700083394271|-20.700083394271|-21.464362821733|-21.464362821733|-22.246380197894|-22.246380197894|-22.246380197894|-22.246380197894|-22.705978883517|-23.276086609907|-24.361448268031|-24.361448268031|-24.779676627158|-25.385195731055|-26.020218106256|-26.721353341194|-27.63039702915|-27.63039702915|-27.63039702915|-27.63039702915|-28.20999489071|-28.20999489071|-28.20999489071|-28.608882588832|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-30.027201406697|-30.818002003806|25.214155941491|25.214155941491|25.214155941491||25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|21.452950986761
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.5928550216383|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306||-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.4767065788677|-3.5273462826864|-3.6939013992036|-3.7127300675372|-3.7127300675372|-3.9172000946447||-3.9952223899016|-4.0558026369026|-4.2128362187203|-4.3320402048756|-4.4842113943816|-4.6379915661357|-4.6379915661357|-4.6379915661357|-4.6379915661357|-4.6379915661357|-4.7828901166394|-4.7828901166394|-4.7828901166394|-4.7828901166394|-4.9926558462199|-5.1353786353067|-5.3252095915428||-8.0605105269342|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.8919552257526|6.4195935271737|6.4195935271737|5.8951036690073|5.6176153816997|5.5155445644391|5.4735736725669|5.4735736725669|5.4120261004612|5.2511401232796|4.9640446831471|4.7406051876022||-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-7.0946144464433|-7.6317937774591|-7.8303263632382|-8.0473072493435|-8.5033970104723|-9.1954410061868|-9.3071565612192|-9.4950239375824|-9.9391408784591|-9.9391408784591|-9.9391408784591|-9.9391408784591|-9.9584898268076|-9.9844389646738|-9.9844389646738|-9.9844389646738|-9.9844389646738|-9.9844389646738|-9.9844389646738|-10.284932053695|-10.322617469316|-10.322617469316|-10.322617469316|-10.322617469316|-10.891441223892|-11.102156557278|-11.287674548048|-11.355632439607|-11.366624111498|-11.366624111498|-11.366624111498|-11.366624111498|-11.366624111498|-11.366624111498||-11.366624111498|-11.366624111498|-11.366624111498|-11.724582083319|-11.985647130117|-12.34682959992|-12.384938847586|-12.384938847586|-12.384938847586|-12.384938847586|-12.392346364451|-12.392346364451|-12.392346364451|-12.392346364451|-12.392346364451|-12.392346364451|-12.392346364451|-12.392346364451|-12.444223437257||-12.562004126384|-12.81333810894|-12.89631274414|-12.89631274414|-12.939236039055|-13.570262399131||-13.718509850978|-13.718509850978|-13.718509850978|-13.718509850978|-13.718509850978||-13.718509850978|-13.718509850978|-13.718509850978|-13.718509850978||-13.718509850978|-13.718509850978|-13.901677699089|-14.036030552122|-14.327775427997|-14.327775427997|-14.555549830529|-14.865889410546|-15.601493734309|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339||-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-16.322426351093|-16.660474335908|-17.219415757125|-18.120323283877|-18.844881913625|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-19.004846592481|-19.040941154223|-19.47215685498|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.572423050933|-19.572423050933|-19.572423050933|-19.662730034494|-19.662730034494|-19.662730034494|-19.662730034494|-20.103311124006|-20.389233658224|-21.076770753231|-21.830266810367|-21.830266810367|-21.830266810367|18.172302469315|18.172302469315|18.172302469315|18.172302469315|18.172302469315|17.8531194624|17.221488839685|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-21.377462627451||-21.434903941729|-21.573581839247|-21.618279510784|-21.668469718519|-21.668469718519|-21.668469718519|-21.896718212209|-21.896718212209|-21.896718212209|-21.896718212209|-21.896718212209
01438|52320|/equities/anavex-life-sciences|R2000GROWTH||10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.348319878371|9.647300153078|9.6148893910435|9.6148893910435|9.6148893910435|9.6148893910435|9.6148893910435|9.6148893910435|9.3527047455076|9.160138481167|9.121610049344|9.121610049344|9.121610049344||9.121610049344|8.3620668295765|8.2443712858375|8.2443712858375|8.2443712858375|8.2061736984912|8.2061736984912|8.2061736984912|7.915114366886|7.915114366886||7.915114366886|7.484648982548|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.905834703989|-8.905834703989|-9.0059276745796||-9.0785305683348|-9.147444067734|-9.147444067734|-9.3746044484967|-9.6295607187344|-9.6383191305415|-9.6383191305415|-9.7516550176692|-9.7829498839987|-9.8695830712522|-9.8695830712522|-9.8695830712522|-9.8695830712522|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172||-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.056552927944|-10.095775328121|-10.095775328121|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|7.9608915498875|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.735816173082|-9.7459074439002|-9.8182300926793|-10.02331117806|-10.370779399708|-10.373742129725|-10.373742129725|-10.373742129725||-10.373742129725|-10.373742129725|-10.373742129725|-10.525269484433|-10.746410237322|-10.822344526726|-11.219869954446|-11.219869954446|-11.332911393222|-11.387679467793|-11.999921200668|-12.352890144891|-12.606188759877|-12.711598804343|-12.921270823863|-13.009834467906|-13.009834467906|-13.009834467906|-13.009834467906||-13.265093524741|9.8975472748787|9.8975472748787|9.8975472748787|9.8975472748787|9.8975472748787||9.8975472748787|9.8975472748787|9.1822742687895|8.9339956979153|8.9339956979153||8.9339956979153|8.9339956979153|8.9339956979153|8.9339956979153||8.796994604468|7.5933277494374|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408||7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|6.5569075874752|6.3651327944914|6.3651327944914|6.1173698214601|5.6359663040451|5.5094071793348|5.3926744911175|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-6.0914394489407|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.2067852344657|-6.5083724223403|-6.5220803113809|-6.6733668746806|-6.8222967454964|-6.8847742686861||5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01440|20894|/equities/pros-holdings-inc|R2000GROWTH||14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.387849160942|14.28200501525||14.205888632531|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.826914329709||-16.970460383297|-17.627178633877|-18.243809343122|-19.337615305342|17.968989417498|17.968989417498|17.968989417498|17.510543873514|16.945882429243|16.636830546681|16.636830546681|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371||16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.507843594534|16.40371609262|16.251350938516|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034||-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.673179582209|-19.951866524584|-20.723185001885|-21.4322041718|-21.4322041718|-21.651892896917|-22.577659550007|-23.190177112482|-23.228867690856|-23.228867690856|-23.228867690856|-23.228867690856|-23.620892323004|-23.620892323004|-23.620892323004|-23.748213225986|-23.804192003382|-23.804192003382|-24.512014319248|-24.851682585419|-25.355758368904|-25.875225028521|-25.875225028521|-25.875225028521|-25.875225028521|-26.616913500546|-26.616913500546|-27.377147134938|24.748490581609|24.748490581609|24.748490581609|24.748490581609|24.748490581609|24.748490581609|24.748490581609||24.748490581609|24.748490581609|24.748490581609|24.748490581609|24.748490581609|24.748490581609|22.205512885473|22.205512885473|22.205512885473|22.205512885473|22.205512885473|22.205512885473|22.205512885473|22.205512885473|22.205512885473|22.094814172742|21.758770482802|21.497523326635|-23.864073379378||-23.864073379378|-23.864073379378|-23.864073379378|-23.864073379378|-23.864073379378|-23.96119256322||-23.969103657586|-24.415310109897|-24.415310109897|-24.415310109897|-24.466456745779||21.696165796628|21.696165796628|21.696165796628|21.696165796628||21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.696165796628|21.504840715158|21.504840715158|21.504840715158|21.504840715158||21.504840715158|21.504840715158|21.504840715158|20.941744971527|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|19.753472844324|19.134559540403|19.134559540403|19.134559540403|19.134559540403|19.134559540403|-19.836888614311|-19.836888614311|-19.836888614311|-19.836888614311|-19.836888614311|17.705942710385|17.705942710385|17.705942710385|17.098358560652|16.924009350771|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.382538451256|16.382538451256|16.382538451256|16.382538451256|16.165041858953|-19.205040567961|-19.205040567961|-19.205040567961|-19.205040567961|-19.205040567961|-19.205040567961|-19.658378938665|-20.028754079595|-20.322505143235|-20.55528370865|-20.783648777094|-21.482020840261||-21.482020840261|-21.482020840261|-21.482020840261|-21.482020840261|-21.640305975138|-21.640305975138|-21.640305975138|-21.846539898116|-22.064758374311|-22.064758374311|-22.064758374311
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||116.37435743622|116.37435743622|116.37435743622|116.37435743622|114.04317243686|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.17932280381|112.17932280381|112.17932280381||112.17932280381|110.44874698673|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517||109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.52451585251|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021||108.14799639021|108.14799639021|108.14799639021|108.14799639021|106.88446881195|106.88446881195|105.99940826518|105.8186535318|105.8186535318|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.21130524241|-114.21130524241|-114.90916485878||-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-119.3450133869|-119.55193347364|-119.55193347364|-119.97937244209|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.55871052329|-120.96585554087|-123.16373246471|-125.07118599459|-126.17272347924|-127.15461783405|117.64978394264|117.64978394264|117.64978394264|117.64978394264|117.64978394264|117.64978394264|117.64978394264|117.39086982667|117.00901363949|117.00901363949||117.00901363949|117.00901363949|117.00901363949|117.00901363949|117.00901363949|117.00901363949|117.00901363949|116.21966889416|116.21966889416|116.21966889416|116.21966889416|116.21966889416|115.6774653333|115.6774653333|115.34107281296|115.14841288029|114.10045473773|113.54328539855|112.15809507378||110.54288429693|109.7754298788|-118.2970297284|-118.2970297284|-118.2970297284|-118.2970297284||-118.37867261684|-118.37867261684|-118.47463800418|-118.79657583184|-118.79657583184||-118.79657583184|-118.79657583184|-120.06064213588|-120.39786186722||-120.39786186722|-120.71437836253|-121.72319921479|-122.2696657603|-125.40685170945|115.15978335091|115.15978335091|115.15978335091|115.15978335091|115.15978335091|115.15978335091|115.15978335091|114.57870672752|114.53223337423|114.53223337423|114.36241054697|114.36241054697|114.36241054697||114.36241054697|113.88422591798|113.88422591798|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.60197584391|113.60197584391|112.65380840567|108.96737920513|108.96737920513|108.96737920513|108.96737920513|108.96737920513|108.11708388583|106.97787152679|106.45208042364|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|99.656998055585|-107.74246396472|-107.74246396472|-107.74246396472|-107.74246396472|-107.74246396472|-108.94984687319|-108.94984687319|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.80615500495|-109.80615500495||-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495
01442|1073208|/equities/nlight-inc|R2000GROWTH||18.223064423861|18.223064423861|17.890560045575|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813||17.340940236813|17.089578178202|17.089578178202|17.089578178202|16.820970882613|16.498827832322|16.498827832322|16.498827832322|16.498827832322|16.498827832322||16.498827832322|16.498827832322|15.985365012598|15.544092935927|15.544092935927|15.228119526315|15.204975717363|15.204975717363|15.197808451487|15.197808451487|14.309787744762|13.410875950126|13.277165184334|13.277165184334|13.277165184334|13.018083424386|12.680648109446||11.891025778463|11.815973225358|11.575525803835|11.304923264484|11.210107073823|11.210107073823|11.210107073823|11.210107073823|11.210107073823|10.872896708426|9.6865520360044|7.2164461747332|7.1397348223622|7.1397348223622|7.1397348223622|7.077483633988|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447||-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.7749317320177|-9.0432465711997|-9.0432465711997|-9.0432465711997|-9.3483294557384|-9.6453659347749|-9.8917959853517|-9.9110047887692|-9.9110047887692|-9.9110047887692|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.620425223292|-11.066583579317|-11.09051534151|-11.305994367323|-11.359716362117|-11.621834748716|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049||9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8999550791049|9.8545906388837|9.8545906388837|-11.552898401205||-11.552898401205|-11.552898401205|-11.552898401205|-11.552898401205|-11.552898401205|-11.552898401205||-11.552898401205|-11.552898401205|-11.552898401205|-11.552898401205|-11.552898401205||-11.552898401205|-11.552898401205|-11.552898401205|-11.552898401205||-11.552898401205|-11.759886947146|-11.780570896162|-11.780570896162|-12.201189950321|-12.330940118783|-12.330940118783|-12.330940118783|-12.330940118783|-12.330940118783|-12.330940118783|-12.330940118783|-12.330940118783|-12.366789971514|-12.366789971514|-12.366789971514|-12.508074396829|-12.508074396829||-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.72131987009|-13.025633445422|-13.5307036142|-13.729670707875|-14.142967427763|-14.528852795002|12.515996934709|12.008330082162|11.417897397122|11.417897397122|11.417897397122|11.417897397122|11.417897397122|11.417897397122|10.263219389475|-11.509756263587|-11.619729024936|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360385235291|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.51048193564|-11.51048193564|-11.51048193564|-11.51048193564|-11.51048193564|-11.65303596512|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.724791173228|-12.057834232392|-12.357805080482|-12.429783259574|-12.534437355515||-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.259749711791|45.832497611354|45.196942663536|44.793269846555|44.60132433864|44.60132433864|44.60132433864|44.560213975939|44.560213975939|44.560213975939|44.560213975939|44.560213975939||44.560213975939|43.924077277749|42.883941921227|42.515712403184|42.461900339|42.142613130281|42.142613130281|42.142613130281|42.142613130281|42.142613130281||41.511790917394|41.483657702337|40.808011379612|40.808011379612|40.808011379612|40.808011379612|40.808011379612|40.469180997624|39.75075735915|39.596952807774|39.317513689751|39.317513689751|39.317513689751|39.317513689751|39.317513689751|38.963748120991|38.366608248515||38.163282199917|38.163282199917|38.163282199917|38.163282199917|37.541774745581|37.420846722521|36.795296322414|36.22727369323|36.22727369323|36.22727369323|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086||-39.676368503663|-39.947907320761|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|36.201411582759|36.201411582759|36.201411582759|36.201411582759|36.201411582759|36.201411582759|36.201411582759|35.761010436803|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-40.537405543745|-41.373293911644|-41.373293911644|-41.373293911644|-41.373293911644|-41.373293911644|-41.915391748954|-43.119923929162|-43.222248452447|-43.343054658331|-44.293673707553|-44.522692152205|-44.843548081917|-45.629495274803|-45.99749653845|-46.061565343793|-46.061565343793||-46.061565343793|-46.061565343793|-46.17562669323|-47.137917980068|-47.641576008126|-48.1656400938|-49.404495694898|-49.404495694898|-50.058608455418|-50.585119692218|-51.465813763461|-51.465813763461|-51.465813763461|-51.465813763461|-51.465813763461|-51.897293231577|-52.200503461133|-52.200503461133|-52.200503461133||-52.200503461133|-52.200503461133|-52.200503461133|-52.200503461133|-52.200503461133|-52.200503461133||-52.200503461133|49.290663836873|49.290663836873|49.290663836873|49.290663836873||49.290663836873|49.290663836873|49.290663836873|49.290663836873||49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|49.290663836873|48.50990435644|47.533781974007||47.013089039247|46.805098483211|46.026221537199|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.250498869697|43.49832651646|42.82294118136|42.82294118136|42.82294118136|42.42410190602|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.197353229141|40.986781925202|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.166178288357|41.097420973134|40.524913040082|39.92434905997|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731||39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|38.891755458724|38.891755458724|38.891755458724|38.891755458724|38.891755458724
01444|16918|/equities/the-childrens-place|R2000GROWTH||-5.9309836548001|-6.2160927632816|-6.4858362519484|-6.6694627695328|5.0122418922291|5.0122418922291|5.0122418922291|5.0122418922291|5.0122418922291|4.4768243412294|4.3849157867738|4.37707313541|4.368131468069|4.2315433877677|4.2315433877677|4.2315433877677|4.2315433877677|4.0131026837524|4.0131026837524|3.8823365473412||-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-5.0959824149108||-5.1783137922261|-5.3681264326279|-5.4984736757482|-5.6966373872983|-5.8737638341307|-5.9525655758513|-6.3678283439889|-6.952031504977|5.3005040885472|5.2798266677353|4.8001259268886|4.8001259268886|4.8001259268886|4.8001259268886|4.8001259268886|4.7898406586145|4.7898406586145||4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.6902450280161|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7243761432658|-7.0944736415027|-7.3438596917389|-7.4426214643318|-7.7307852581693|-7.9336903580849|-7.9336903580849|-7.9336903580849||-8.1907669183088|-8.3618112724593|-8.3618112724593|-8.90701248045|-8.9303384079768|-8.9303384079768|-8.9303384079768|-8.9303384079768|-9.1547706672697|-9.7095560838943|7.192801395208|7.192801395208|7.192801395208|7.192801395208|7.192801395208|7.192801395208|6.9343532995314|6.9343532995314|6.8703919997845|6.5612482242684|6.5612482242684|6.5612482242684|6.5612482242684|6.5612482242684|-8.777701989503|-8.777701989503|-9.1128689886147|-9.3115210666716|-9.4631043357707|-9.4631043357707|-9.4631043357707|-9.4631043357707|-9.4631043357707|-10.108115982464|-10.247289842423|-10.525122265083|-10.699387272766|-10.699387272766|-10.929903482423|-10.929903482423|-11.449287386985|-11.481475177733|-11.481475177733||-11.481475177733|-11.481475177733|-11.481475177733|-11.891633315581|9.5132536894423|9.5132536894423|9.5132536894423|8.77250401249|-10.777772937986|-10.955859222647|-11.49650991254|-11.536678184987|-11.661253573631|-11.791170043123|-12.066856033683|-12.142062062555|-12.16229096445|-12.410878881178|-12.54622664315||-12.641263300341|-12.641263300341|-12.641263300341|-12.641263300341|-12.641263300341|-13.081025819162||-13.195206779219|-13.642976153902|-13.642976153902|-13.642976153902|-13.642976153902||-13.642976153902|-13.642976153902|-13.642976153902|-13.642976153902||-13.642976153902|-14.196084089866|-14.745093844324|-15.278437532749|-15.875997293621|-15.982516869387|-15.982516869387|-15.999241866476|-15.999241866476|-15.999241866476|-15.999241866476|-15.999241866476|-15.999241866476|-15.999241866476|-16.330824416883|-17.354804933079|12.635901638815|12.635901638815||12.635901638815|12.635901638815|12.635901638815|12.614578879486|11.75138581933|11.75138581933|11.75138581933|11.75138581933|11.75138581933|11.75138581933|11.75138581933|11.75138581933|11.75138581933|11.038373871171|-14.993360544269|-14.993360544269|-14.993360544269|-14.993360544269|-14.993360544269|-14.993360544269|-14.993360544269|-14.993360544269|-14.993360544269|-14.993360544269|-15.117623038893|-15.175022226063|-15.175022226063|-15.577645846311|-15.577645846311|-15.577645846311|-17.167895233304|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|11.664553576165|9.8147053061281|9.8147053061281|9.8147053061281|9.8147053061281|9.6393537993341|9.6393537993341|9.6393537993341|7.8503925530015|6.1693253481718|-6.1285271683962|-6.307252623376|-6.5923860357169|-6.7842902128304|-6.9629110963703|-6.9952515398529||-7.2702126276788|-7.3691252616045|-7.3745836314224|-7.5596763620402|-7.8824181832236|-7.9665156987177|-7.9665156987177|-7.9767732517439|-8.3053035092043|-8.3388210797123|-8.3388210797123
01445|52609|/equities/car-charging-group|R2000GROWTH||-1.2009881521341|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.92868898140826|0.9074322341486|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928||0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928||0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.75239843624469|0.68538929097242|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188||-0.84616685824188|-0.85069652747879|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903||-0.90674324278365|-0.90946472954232|-0.93633859766278|-0.9671050173479|-0.9671050173479|-0.9671050173479|-0.9671050173479|-1.0287604479739|-1.0287604479739|-1.0287604479739|-1.1072060530659|-1.1107718275157|-1.1107718275157|-1.1107718275157|-1.1421520462928|-1.1573744737768|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1767422983971|-1.1767422983971|-1.1767422983971|-1.1767422983971|-1.1767422983971|-1.2407803082826|-1.2513190202221|-1.2513190202221|-1.2513190202221|-1.2513190202221||-1.2513190202221|-1.2513190202221|-1.2513190202221|-1.2847988729461|-1.312554260623|-1.3717269461812|-1.4187370008232|-1.4187370008232|-1.4502632889484|-1.4580703017154|-1.5020420684449|-1.5020420684449|-1.5020420684449|-1.5020420684449|-1.5611578506488|-1.6267584856962|-1.6267584856962|-1.6883038411113|-1.7592626483205||-1.7592626483205|-1.7592626483205|-1.7592626483205|-1.7592626483205|-1.7592626483205|-1.7592626483205||-1.7592626483205|-1.7592626483205|-1.7592626483205|-1.7592626483205|-1.7592626483205||-1.7592626483205|-1.7947362960448|-1.8038139397573|-1.8038139397573||-1.8038139397573|-1.8038139397573|-1.8197932237466|-1.827548079367|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8783987887733|-1.8944819313545|-1.9234234808816|-1.9234234808816||-1.9234234808816|-1.9234234808816|-1.9234234808816|-1.9234234808816|-1.9243593612129|-1.9453993747427|-2.0071103583656|-2.0240115005531|-2.028346116759|-2.1392234778157|-2.1725006558918|-2.1725006558918|-2.1725006558918|-2.1725006558918|-2.3366405405588|-2.3366405405588|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.8640767533337|1.7330337932291|1.7330337932291|1.7330337932291|1.7328152977297|1.7277282567895|1.6704090537933|1.6571211486291|1.606523450793|1.5749854975839|1.5749854975839|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-2.0173651023624|-2.0904057273068|-2.1310063279114|-2.229451508041||-2.3384586169344|-2.3384586169344|-2.3988429588324|-2.5070476975978|-2.5967197514177|-2.6213552263711|-2.6226168901097|-2.657351921043|-2.695391175969|-2.7363394768165|-2.7363394768165
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.215617653455|80.215617653455|80.215617653455|80.215617653455|79.034330821449|79.034330821449|79.034330821449|78.143702269057|77.490779824235||75.816976277009|75.198310551793|73.224509859251|72.617650403101|72.378346032377|72.378346032377|72.378346032377|72.378346032377|72.135292569831|72.135292569831||72.135292569831|72.135292569831|72.135292569831|72.135292569831|72.135292569831|72.135292569831|72.135292569831|71.508581099726|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614||69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.140876110278|68.497902514859|68.497902514859|67.284612260841|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114||-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-78.813080546978|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.291264855643|-79.854183342479|-80.691593331785|-81.308434560002|-82.071035890779|-83.60754026859|75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.909558286179||75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.909558286179|75.396192185071|75.396192185071|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543|75.16009195543||73.445661525998|-80.206139309292|-80.206139309292|-80.206139309292|-80.206139309292|-81.169600521067||-82.527889501761|-83.019151944288|-83.019151944288|-83.019151944288|-84.194620345857||-84.194620345857|-84.194620345857|-84.678211668249|-84.678211668249||-84.678211668249|-84.678211668249|-85.050794896281|-86.349076916549|-88.139530263315|-89.756145143917|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024||83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|81.94862426469|80.495699391865|78.676029243945|78.676029243945|78.676029243945|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|73.394378111631|72.355419395003|71.126575308413|69.877308983903|68.468954663918|68.189391460071|67.868770323473|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.027707851363|65.792456084306|64.384393512998|63.448213590288|62.481925053925|62.481925053925|62.481925053925|62.481925053925|61.044710970589|61.044710970589|61.044710970589|61.044710970589||61.044710970589|61.044710970589|61.044710970589|61.044710970589|61.044710970589|60.107453717864|-65.430972756828|-65.430972756828|-65.430972756828|-65.430972756828|-65.430972756828
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||-139.41703389135|-147.66143176784|137.03033395768|137.03033395768|135.64564880795|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|133.21808293675|133.21808293675|133.21808293675||133.21808293675|131.40982027423|129.10285664015|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181||-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-143.29106324128|-144.1095177643|-144.24917105845|-144.24917105845||-144.24917105845|-144.33907359631|-146.88285873765|-147.42206200885|-148.21602277532|-148.21602277532|-148.21602277532|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-149.66864272207|-150.43931964702|-150.43931964702|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864||-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-152.35498082644|-154.64276332332|-161.46779441252|-163.56949063821|-164.38499854983|-166.61971732181|-168.83468957523|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-169.43899764114|-170.25268789051|-170.25268789051|-175.00326544176|-177.86827914375|161.70788715238|161.70788715238|161.70788715238||161.70788715238|161.70788715238|161.70788715238|161.70788715238|161.70788715238|161.70788715238|161.70788715238|161.70788715238|161.68795630725|161.68795630725|161.68795630725|161.39803935042|161.39803935042|161.39803935042|161.39803935042|161.39803935042|160.87768322733|160.87768322733|156.78575978574||153.5458459357|152.01813901251|152.01813901251|-163.78942981564|-163.78942981564|-163.78942981564||-163.78942981564|-163.78942981564|-163.78942981564|-163.78942981564|-163.78942981564||-163.78942981564|-163.78942981564|-165.00122049364|-165.00122049364||-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364||-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.69468411376|-169.23414388155|-171.10096916065|-175.34358240615|-180.92787198502|-185.67985396339|-190.4459475936|-191.06549363021|-191.79637049816|-191.79637049816|-191.79637049816|-195.52846674546|-197.61551999631|-209.05891534557|-223.34889882569|-223.34889882569|-224.55657422283|208.54074050379|208.54074050379|208.54074050379|208.54074050379|208.54074050379|208.42026044475|208.41000840872|208.41000840872|208.41000840872|208.41000840872|208.41000840872|208.41000840872|208.41000840872|206.83416597279|205.46352218955|203.60446913341|198.02581822406|198.02581822406|198.02581822406|198.02581822406|197.64784788568|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|195.0815209111|-210.61936964436|-210.61936964436|-210.61936964436|-214.19290939353|-215.79211951386|-217.31847202658|-218.58822194292|-218.58822194292|-224.88649831103||202.99291882453|202.57726335457|200.41029410816|199.02809371393|198.74983553799|194.4731567691|191.17349924757|189.45389296957|-206.61628219377|-206.61628219377|-206.61628219377
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||-89.311961747798|83.361784682962|83.361784682962|83.361784682962|83.342393163659|83.342393163659|82.001546281154|80.897277613012|80.270561749992|80.270561749992|80.270561749992|80.270561749992|80.270561749992|80.270561749992|80.270561749992|79.911429696683|79.911429696683|78.596529754669|77.337757941386|77.25072181507||77.25072181507|76.635299765225|74.708884436947|74.66701579077|74.66701579077|72.708903365477|-78.349511143331|-78.349511143331|-78.349511143331|-78.349511143331||-78.349511143331|-78.349511143331|-79.375010380882|74.064285146005|74.064285146005|74.064285146005|73.59560177937|73.59560177937|73.59560177937|73.59560177937|73.59560177937|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819||73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|72.924048668105|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163||-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-81.80354363895|-81.80354363895|-81.80354363895|-81.80354363895|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326||-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898||-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898|-84.66606399898||-85.280066515387|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883||-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883||-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-85.914077781883|-86.90147783938|-88.05664065351|-89.389598454259|-90.178997027898||-90.409440345261|-91.327159160479|-94.400522490457|-95.893424427195|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|86.570869497039|86.570869497039|84.727634063008|77.676858958428|77.676858958428|77.676858958428|77.676858958428|77.676858958428|76.488289090372|76.488289090372|75.760874664758|74.782635701999|74.322650712182|74.13127622941|69.456085037014|69.456085037014|69.456085037014|69.337874755617|68.665410952829|68.191573201575|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|67.456577285471|-71.794078874993|-71.794078874993|-71.794078874993|-71.794078874993|-71.794078874993|-71.794078874993|-72.148420175367|-72.357409407092|-72.482678441419|-72.780046625383|67.053753989639|67.053753989639||67.053753989639|65.760283516184|65.688102225402|65.688102225402|65.688102225402|64.429832754244|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283
01449|1168402|/equities/arko-corp|R2000GROWTH||-4.5953083249183|-4.7456205920214|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573||-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573||-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-5.0129850604616|-5.1410944967891|-5.226013559131|-5.226013559131||-5.226013559131|4.6096889116839|4.6096889116839|4.6096889116839|4.6096889116839|4.6096889116839|4.5974319884595|4.5732185601964|4.5732185601964|4.533020761253|4.3185394634158|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142||-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.5825058080266|-4.6429701957082|-4.6429701957082|-4.6563557687705|-4.7215066025992|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.9475772021361|-4.9578633703731|-5.0077635155223|-5.0077635155223|-5.1574815098998|-5.3163352348802|-5.4659279031221|-5.5188087669416|-5.6395098199893|-5.640566533412|-6.0192408226214|-6.1366564060011|-6.9579514159934|6.7426655266522|6.7426655266522|6.7426655266522|6.7426655266522|6.7426655266522|6.7324062689409|6.6816745226601||6.6816745226601|6.411697324901|6.411697324901|6.411697324901|6.411697324901|6.411697324901|6.411697324901|6.411697324901|6.411697324901|6.411697324901|6.411697324901|6.3950681897245|6.3950681897245|6.3950681897245|6.3950681897245|6.1831311354198|6.073479163333|-6.9799473063491|-6.9799473063491||-6.9799473063491|-6.9799473063491|-6.9799473063491|-6.9799473063491|-6.9799473063491|-7.0585525583716||-7.1411696618897|-7.1745811825238|-7.1745811825238|-7.1745811825238|-7.3583440187447||-7.3583440187447|-7.3583440187447|-7.3583440187447|-7.3583440187447||-7.4059374732964|-7.4185418997862|6.7052127333748|6.7052127333748|6.7052127333748|6.7052127333748|6.7052127333748|6.7052127333748|6.7052127333748|6.7052127333748|6.5617536949754|6.5617536949754|6.5617536949754|6.5617536949754|6.5617536949754|6.5617536949754|6.5617536949754|6.5617536949754||6.5108373085261|6.4949597301307|6.4949597301307|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4155845793961|6.4155845793961|6.4155845793961|6.4155845793961|6.4155845793961|6.4155845793961|6.4154272513123|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3491511807533|6.3491511807533|6.3491511807533|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3124123151636|6.3124123151636|6.3124123151636|6.3124123151636|6.3124123151636|6.3124123151636|6.181569264502|6.0289656830835|5.7888119963592|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407||5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.492718701996|11.492718701996|11.492718701996|11.492718701996|11.492718701996|7.821860001526|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922||-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.9853845555144|-10.103074633849|-10.103074633849|-10.381705085185|-11.289116611908|-12.140008355892|-12.140008355892||-12.48934189668|-12.767039939095|-12.767039939095|-13.266488733479|9.3513480584199|9.3513480584199|9.3513480584199|8.5759416068455|8.0510465795089|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925||7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|6.6884978842036|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177||-8.6261566439177|-8.6261566439177|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-9.3174856332682|-9.5809841319082|-10.109093207359|-10.369881226221|-10.44409065953|-10.902878080376|-11.414975893241|-11.877195795092|-12.060106391943|-12.449522957767|-12.449522957767|-12.449522957767|-12.478537722219|-12.478537722219|-12.478537722219|-12.478537722219|-12.478537722219|-13.048513819889|-13.048513819889|-13.048513819889|-13.048513819889|-13.048513819889|-13.048513819889|-13.048513819889|-14.257348884163|-14.997943767171|-14.997943767171|-14.997943767171|-14.997943767171|-14.997943767171|-14.997943767171|-14.997943767171||-14.997943767171|-14.997943767171|-14.997943767171|-15.9779373631|-17.139263787217|-17.323404274988|-17.902782769786|-18.615424999249|-18.993845573487|-18.993845573487|-19.42949513972|-19.759105571776|-20.969006309541|-22.438840240938|-22.734258049065|-22.734258049065|-22.734258049065|-22.734258049065|-23.493842250036||-24.569936202551|-24.671853525577|-24.671853525577|-24.671853525577|-24.671853525577|15.958098367466||15.958098367466|15.958098367466|15.958098367466|11.120108767365|10.177581901378||10.177581901378|10.177581901378|5.9654242937507|-8.6798590092083||-8.6798590092083|-8.9296208386311|-9.1034675974194|-9.2827418533237|-9.2916393246463|-9.2916393246463|-9.2916393246463|-9.2916393246463|-9.4264878659569|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446||-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-9.6298486022446|-10.012387358292|-10.464763812603|-10.759515290329|-11.25790604493|-11.287721817812|-11.287721817812|-11.287721817812|-11.287721817812|-11.735125280114|-11.735125280114|-12.017784140105|-12.017784140105|-12.026301613555|-12.026301613555|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|8.3461774337363|7.7966415074215|6.9801570736419|5.6840636821865|5.4267521504817|5.4267521504817|5.4267521504817|5.4267521504817|5.4267521504817|-9.5022884455163|-9.5022884455163|-9.5022884455163|-9.5022884455163|-9.5022884455163|-9.5895427958655|-10.3047139133|-10.891793406119|-11.561770214096|-12.489071129893|-12.489071129893|-12.489071129893|-12.489071129893|-12.489071129893|-12.489071129893|-12.489071129893|-12.489071129893|-13.650078507634|-14.123976518017|-14.987085184899|-16.216539048979|-16.263265715517||-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965|-17.355839482965
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||-10.743097473809|-11.312608217342|10.240124487245|10.240124487245|10.240124487245|10.240124487245|10.225401071074|10.225401071074|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929||-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929||-11.546413612186|-11.727959738638|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-12.122927171258|-12.122927171258|-12.122927171258|-12.122927171258||-12.122927171258|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.161436877364|-12.908818864948|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328||-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.539859274834|-13.865121925109|-14.249580211367|-14.344255680205|-14.684172571105|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571||-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.209712169571|-15.749958195072|-15.775319269387|-15.775319269387|-16.038687735894|-16.1507646575|-16.156258846003|-16.156258846003|-16.156258846003|-16.156258846003||-16.156258846003|-16.156258846003|-16.156258846003|-16.156258846003|-16.156258846003|-16.156258846003||-16.645565907909|-17.008073843982|-17.008073843982|-17.008073843982|-17.177393792951||-17.177393792951|-17.177393792951|-17.516186655469|-17.516186655469||-17.516186655469|-17.516186655469|-17.516186655469|-17.946318773106|-18.524242987981|-18.939158349953|-19.127399662824|17.286883688859|17.286883688859|17.286883688859|17.286883688859|17.286883688859|17.286883688859|17.286883688859|17.286883688859|17.286883688859|17.004869620989|16.758386675456||16.758386675456|16.758386675456|16.758386675456|16.212374439879|16.084103718264|16.084103718264|16.084103718264|16.084103718264|15.691781192867|15.49313000899|15.49313000899|15.49313000899|15.32958877596|15.031540670914|15.031540670914|14.946178426259|-16.628100883173|-16.763835492512|-16.763835492512|-16.763835492512|-16.805660430763|-16.805660430763|-17.168978632687|-17.168978632687|-17.168978632687|-17.372754191026|16.084537461176|16.084537461176|16.084537461176|16.084537461176|15.992375217957|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-18.193051792822|-18.365612535169|-18.889015229201|-19.448071302811|-19.741268491127|-19.974291318047||-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-20.123882268137|-20.123882268137
01452|1097533|/equities/growgeneration|R2000GROWTH||-1.1738570883691|-1.200663495375|0.98584472539868|0.98584472539868|0.98584472539868|0.98584472539868|0.98584472539868|0.98584472539868|-1.1685864086445|-1.1685864086445|-1.1685864086445|-1.1685864086445|-1.1685864086445|-1.202273778948|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216||-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2145979708688|-1.2435366750047|-1.2662185497069|-1.2985761173328|-1.3111956591694|1.0617250415076||1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0294167567613|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.90374425780523||0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.87133251441572|0.8431694376585|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446||-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1759792507428|-1.1821769874116|-1.1886405699156|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.93862279370818|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.293304258657|-1.2946880295017|-1.3277200542267|-1.3504608573931|-1.3504608573931|-1.3504608573931|-1.3504608573931|-1.3588453798843|-1.3776060110278|-1.4246122843631|-1.4703136358668|-1.5097929144357|-1.5749421676502|-1.5794134758694|-1.5869608960702|-1.5869608960702|-1.5869608960702||-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.5869608960702|-1.6226829421964|-1.6226829421964|-1.6226829421964|-1.6549255464306|-1.7094759555793|-1.7094759555793|-1.7160844109827|-1.718427143977|-1.772419020518||-1.8159711725009|-1.8225568540111|-1.8417681830435|-1.8417681830435|-1.8417681830435|-1.8417681830435||-1.8417681830435|-1.8417681830435|-1.8417681830435|-1.8417681830435|-1.8417681830435||-1.8417681830435|-1.8417681830435|-1.8566868456767|-1.8874298502522||-1.9010331817818|-1.9563372903342|-1.9563372903342|-1.9781525127617|-2.0119030701927|-2.0119030701927|-2.0265700538745|-2.0778556223038|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227||-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1150886053927|-2.1150886053927|-2.1326695209514|-2.1326695209514|-2.1326695209514|-2.1952092529534|-2.1952092529534|-2.2630102768208|-2.4205670439166|1.9099255708675|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|1.8671805655134|1.8671805655134|1.8671805655134||1.8671805655134|1.8671805655134|1.8671805655134|1.8671805655134|1.8671805655134|1.8357603607192|1.8357603607192|1.8357603607192|1.8357603607192|1.8357603607192|1.801378269727
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||-165.88917652435|-165.88917652435|-169.60796479457|-170.33552772992|-172.72697610318|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.96269106935|-175.20625915251|-175.20625915251|-175.20625915251||-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251||-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-176.92331525707|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|156.01194978707|156.01194978707|156.01194978707|156.01194978707||156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|152.66343900883|152.66343900883|152.66343900883|150.1318747437|148.43541706006|146.50650236244|146.50650236244|141.24604015477|139.58936757374||139.58936757374|139.33290614964|139.33290614964|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-156.81886757411|-163.25595949533|-165.43600388396|-165.43600388396|-165.43600388396|-165.43600388396|-165.43600388396|-165.43600388396|-165.43600388396|-165.43600388396|-175.10998536071|161.63998363667|161.63998363667|161.63998363667||161.63998363667|158.09156998719|153.11661792298|153.11661792298|153.11661792298|153.11661792298|151.85983992175|151.64296246188|147.65078460527|143.08646562159|143.08646562159|142.93552078207|139.54946543331|137.51384678544|133.24747467943|133.24747467943|133.24747467943|132.54164294079|129.38571780341||127.96334333941|127.96334333941|127.47916964683|127.47916964683|127.47916964683|127.47916964683||126.8181699018|126.8181699018|126.7115238221|-137.48368040578|-137.48368040578||-137.48368040578|-137.48368040578|-139.23656046674|-141.20275304343||-141.20275304343|-141.20275304343|-144.71163471569|-147.02761404635|-148.79865797495|-151.8593970243|-157.18903212205|-157.18903212205|-157.18903212205|-157.18903212205|-157.18903212205|-158.18753321585|144.77277075305|144.77277075305|144.77277075305|144.77277075305|144.77277075305|144.77277075305||143.08671407186|140.47797382632|139.16081818782|137.17151693992|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|136.73714484214|133.8869573699|130.97488560041|130.97488560041|125.15543200528|123.1718723195|123.15707349106|123.15707349106|114.12525142068|114.12525142068|114.12525142068|113.58305701541|112.32750531619|111.24423240495|110.94303029194|110.13246988512|110.13246988512|110.13246988512|110.13246988512|109.23325045083|108.08696495134|107.47834188204|107.47834188204|107.47834188204|107.46134293588|105.5635662907|105.5635662907|103.38273841734|103.25793024562|103.03626321711|101.62033153549|101.62033153549|101.62033153549|101.62033153549|100.53684993337|99.412013112954|97.916756734351|97.916756734351|97.916756734351|97.916756734351|97.049729993056|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835||96.048037809835|95.037666902996|95.037666902996|93.886250612975|92.050298820868|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621
01456|1165305|/equities/inhibrx-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.63085436912247|-0.79047489736049|-0.79047489736049|-0.79047489736049|-0.80531656712921|-0.83101791111001|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936||0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936||0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936||0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.65830859377651|0.65830859377651|0.65830859377651|0.65830859377651|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144||-0.84016430765298|-0.84993347955972|-0.87496386118764|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.59728835702504|-0.88347609101296|-0.88347609101296|-0.91604010990991|-0.9247445787736|-0.93602175135836|-0.9521519378316|-1.0062807497286|-1.0062807497286|-1.0242897169351|-1.0302108412053|-1.0534287233116|-1.0951842081843|-1.0951842081843|-1.1454157544837|-1.1863064284308|0.97161748285997|0.97161748285997|0.97161748285997||0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.97161748285997|0.91851383972949|0.88353762945407|0.82733625527745|0.75714579286979||0.74604866672806|0.74604866672806|0.74604866672806|0.74604866672806|-0.95024878799571|-0.95024878799571||-0.95024878799571|-0.95024878799571|-0.95024878799571|-0.95024878799571|-0.97400978008524||-0.99714419355674|-1.0157712941996|-1.0416292024577|-1.0520459488248||-1.0520459488248|-1.0564817914058|-1.0564817914058|-1.0564817914058|-1.0688686247986|0.86503020915988|0.86503020915988|0.86503020915988|0.86503020915988|0.86503020915988|0.83089468317566|0.82532740453148|0.82301317705571|0.82301317705571|0.82301317705571|0.80701782586243|0.80589380730154|-0.96629296460555||-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.99918813232515|-1.0209090027978|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0502616088445|-1.0502616088445|-1.0502616088445|-1.0714656689493|-1.0721066469393|-1.0721066469393|-1.0721066469393|-1.0721066469393|-1.0721066469393|-1.0882063409234|-1.0882063409234|-1.1105570517806|-1.1218411682742|-1.1319205560676|-1.1319205560676|-1.1562685976784|-1.1562685976784|-1.1771540421425|-1.2252544449632|-1.2476598405623|-1.2476598405623|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2687141517119|-1.2711380035034|-1.2948866321369|-1.3476518540166|-1.363519368856|-1.363519368856|-1.363519368856||-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312||8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312||8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|7.8386062400251|7.5520624867975|7.4306247225403|7.2103389564119|7.2103389564119|7.2048991325787|6.8746880826344||6.8107642925437|6.7596015798525|6.7596015798525|6.5285352719576|6.4183390686031|6.4183390686031|6.4183390686031|6.4183390686031|6.4183390686031|6.2387096958156|6.1341219827858|5.5159690032765|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353||5.0557431436353|5.0557431436353|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.5082218227385|-6.6652464400396|-6.7674959777313|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.2031905696956|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.1946195010946|-6.3157956723575|-6.3157956723575|-6.5253281730418|-6.970920551486|-7.2791115317822|6.2268448799344|6.2268448799344||6.2268448799344|6.2268448799344|6.1956608791585|6.1732656178628|6.1732656178628|6.1732656178628|6.1732656178628|6.1732656178628|5.9025172058911|5.8085420961531|5.8085420961531|5.8085420961531|-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576||-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576||-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576|-6.4900521906576||-6.4900521906576|-6.5039468509578|-6.6149405884106|-6.7471562676253||-6.750173521552|-6.7768595489236|-6.8831773634721|-6.8868634298962|-7.1020707107828|6.2405096515074|6.2405096515074|6.2405096515074|6.2405096515074|6.2405096515074|6.2285095683898|6.2285095683898|5.867564666332|5.867564666332|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469||-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-7.0767708881245|-7.1211342396058|-7.3851493532699|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3309857514272|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.3069482168579|-7.4099425829145|-7.6727138930662|6.4109110393323|6.4109110393323|6.4109110393323|6.4109110393323|6.4109110393323|6.4109110393323|6.2937900532393|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|5.3350837334638|-6.1378351042|-6.1378351042|-6.2400944044554|-6.302327135135|-6.3796016646625|-6.3796016646625|5.44635053974||5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.3673337709198|5.1214821616025|-6.191505358744
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||-13.193182190387|-13.481474514502|-13.657249737336|-13.785493598251|-13.785493598251|-13.800656682512|-13.800656682512|-13.800656682512|-13.800656682512|-13.800656682512|-13.866285039607|-14.0275396259|-14.084487958238|-14.263465528485|-14.263465528485|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167||-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.614505739592||-14.666116789075|-14.93457468692|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.444915061871||-15.463461034475|13.737976165247|13.737976165247|13.428307051606|13.267169316545|13.267169316545|12.853147547834|12.853147547834|12.853147547834|12.853147547834|12.853147547834|12.754052684696|12.620336530376|11.956207166964|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-14.247488789354||-14.763320768977|-15.116468046666|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.406543078945|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.775126029169|13.263521328526|13.263521328526||13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.263521328526|13.25613508286|12.825197350119|12.825197350119|12.682441379334|12.672990535923||12.501378296954|12.479108932998|12.479108932998|-13.817628741393|-13.817628741393|-13.817628741393||-14.059476985014|-14.11830704905|-14.368095347634|-14.368095347634|-14.543142898278||-14.543142898278|-14.681270024728|-14.930855589389|-15.016228231323||-15.111920233714|-15.442688752266|-15.482333899413|-15.482333899413|-15.482333899413|-15.482333899413|-15.482333899413|-15.482333899413|-15.743066153009|-15.743066153009|-15.764517979577|-15.980207360766|-15.980207360766|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864||-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.124274799149|-16.134194662086|14.358339357837|14.358339357837|14.358339357837|14.358339357837|14.358339357837|14.358339357837|14.290632142473|13.629470390135|13.258323556907|12.453692788025|11.772617249687|11.772617249687|11.772617249687|11.695130088814|11.676984147035|11.676984147035|11.676984147035|11.676984147035|11.676984147035|11.654704601459|11.535227650727|11.462197588909|11.260219149046|11.118577220101|10.943418266662|10.879306625769|10.879306625769|10.879306625769|10.879306625769|10.879306625769|10.797229689637|10.797229689637|10.352811409675|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149||10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.096250165409|9.8486113690738|9.7200737687619|9.5667711068824|9.4522452144308|9.1277725728003
01460|15691|/equities/cerus-corp|R2000GROWTH||1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2579443206909|1.2579443206909|1.2579443206909||1.2579443206909|1.2479937066108|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847||1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.1237663345908|-1.4284515462656|-1.4284515462656|-1.4284515462656|-1.4516128260051|-1.4615899442344||-1.4615899442344|-1.4798221652938|-1.484087904887|-1.484087904887|-1.484087904887|-1.484087904887|-1.484087904887|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148||-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.5698274169807|-1.6193548615632|-1.6193548615632|-1.6256720882718|-1.6824134634671|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.7095771705315|-1.7255857029674|-1.7856507741872|-1.7868342226814|-1.8020380410961|-1.8167089525651|-1.8821766446908|-1.9068229822562|-1.9068229822562|-1.92480329322|-1.9514481364265|-1.9516090749122|-1.9631767734793|-1.9707519991428|-2.0258355983132|-2.0305930484196|-2.0305930484196|-2.0305930484196|-2.0305930484196||-2.0305930484196|-2.0305930484196|-2.0305930484196|-2.0389922646306|-2.0866580834678|-2.1223978721092|1.7314694404854|1.7314694404854|1.7314694404854|1.7314694404854|1.7314694404854|1.7314694404854|1.7314694404854|1.7314694404854|1.6449661321391|1.5777401666894|1.5419334350973|1.5175104603538|1.5175104603538||1.4959780466422|1.4959780466422|1.4959780466422|-1.824524465698|-1.824524465698|-1.824524465698||-1.824524465698|-1.824524465698|-1.824524465698|-1.824524465698|-1.824524465698||-1.824524465698|-1.8333604374396|-1.8772456722641|1.5722430579733||1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.5722430579733|1.508420792272||1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.5010230442444|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9329651228474|-1.9777389689602|-2.0058211004644|-2.0450877583945|-2.0450877583945|-2.0545419760241|-2.0956022482993|-2.1136691020465|-2.1306879306872|-2.1807643136536|-2.226960363339|-2.3577336893596|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601||1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601
01461|102883|/equities/gopro-inc|R2000GROWTH||-1.7504424391789|-1.876491639195|-1.9158538405519|-1.9158538405519|1.3586276212049|1.3586276212049|1.3586276212049|1.3586276212049|0.90614180859729|0.77124088667946|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305||0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305||0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.60025589401289|0.56738434494386|0.54652705855777|0.51808747111756|0.51808747111756|0.51808747111756|-0.65050841206352|-0.65050841206352|-0.65050841206352||-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65053133168764||-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.66911127578666|-0.66911127578666|-0.66911127578666|-0.73990140371245|-0.79034047781011|-0.80664496354019|-0.82686106619742|0.66777967665322|0.66777967665322|0.66777967665322|0.66777967665322|0.66777967665322|0.64435389384968|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.87537003440596|-0.87537003440596|-0.87537003440596|-0.88018642510574|-0.88018642510574|-0.89925714494566|-0.91762462988804|-0.94367179423913|-0.97106332102362|-0.97106332102362|-0.97837590750659|-1.0002444088119|-1.0002444088119|-1.0002444088119|-1.0002444088119||-1.0002444088119|-1.0002444088119|-1.0002444088119|-1.0625715387814|-1.1103128440902|-1.1285697991899|0.91258909357357|0.85732126183828|-1.0567483974641|-1.0567483974641|-1.1255704344583|-1.1294450158044|-1.1294450158044|-1.1460500154412|-1.1717222303721|-1.1858025425643|-1.2003361178736|-1.2031153454511|-1.2031153454511||-1.2031153454511|-1.2084614650109|-1.2144015978551|-1.2150019221807|-1.2150019221807|-1.241113198389||-1.2706813421397|-1.2797856793507|-1.2797856793507|-1.2797856793507|-1.2797856793507||-1.2803174373954|-1.2806248866671|-1.2806248866671|-1.2806248866671||-1.2806248866671|-1.2995832058184|-1.3073146842578|-1.3092385555482|-1.3413762213098|-1.3528679809423|-1.383275498003|-1.4214172242419|-1.4223778406257|-1.4223778406257|-1.4223778406257|-1.4223778406257|-1.4223778406257|-1.4276420583851|-1.4483235488859|-1.4483235488859|-1.4613623469145|-1.4613623469145||-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4970692295797|-1.5389657637551|-1.6066286189771|-1.6529207409992|1.2806231819697|1.2806231819697|1.2806231819697|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4112180124082|-1.4165840110118|-1.4165840110118|-1.4473155561349|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899||-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899
01462|17234|/equities/sapiens--international|R2000GROWTH||-29.015594195258|-29.61232746854|-30.20480811612|-30.566851507546|-30.566851507546|-30.566851507546|-31.115672136029|29.269689611297|29.042432736138|28.936036797342|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.620315829476|28.585157211535|28.585157211535||28.585157211535|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521||-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|28.345554227081|28.345554227081|28.345554227081|28.345554227081|28.046170943806|27.875744335993|27.283049152012|26.856444303322|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523||26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.444164430297|25.83903075049|25.83903075049|25.480128452029|25.480128452029|25.480128452029|25.480128452029|25.480128452029|25.33236447622|24.900959452541|-26.729088519811|-26.729088519811||-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-27.12176420821|-27.452819322361|-28.332913370942|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|25.54235101426|25.107982317806||25.107982317806|25.107982317806|25.107982317806|25.107982317806|25.107982317806|25.107982317806|25.107982317806|25.107982317806|25.107982317806|25.107982317806|25.107982317806|-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065||-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065|-27.176726335065||-27.65775150036|-28.010835051262|-28.247645351317|-28.329583032293|-28.571759073119||-28.899208695041|-28.899208695041|-29.520231730791|-29.638064922928||-29.638064922928|-29.93618283232|-30.077941093424|-30.077941093424|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.20644133721|-30.526323881792||-30.606470204113|-31.115799904663|-31.287486062738|-31.287486062738|-31.287486062738|-31.287486062738|-31.581096740003|-32.534351131911|-32.872046017642|-33.226073927344|-33.410082599257|-34.241758316462|-34.703776220155|37.173334011237|37.173334011237|36.396481921055|35.333161307748|35.333161307748|35.333161307748|35.333161307748|35.333161307748|35.297401376759|35.292517686996|35.292517686996|35.292517686996|35.292517686996|35.292517686996|35.230685367753|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.367996397561|-37.367996397561|-37.55777315624|-37.59101759955|-37.59101759955|-38.138908037043||-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.269815047873|44.269815047873|44.269815047873|44.269815047873|44.269815047873|44.269815047873|44.12729431114|44.083672738657|44.083672738657|44.083672738657|44.083672738657||44.083672738657|44.083672738657|44.083672738657|44.083672738657|43.929079930633|43.378976310459|43.338307554155|43.315344473421|43.283158881465|42.595731107173||41.315812154807|41.280978033538|41.280978033538|41.280978033538|41.280978033538|41.049421970044|40.16935845657|39.269284156117|38.93865024067|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087||38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.718979266119|38.718505664388|38.718505664388|38.718505664388|38.559200917924|38.108165594433|37.785186180907|37.65742702996|37.355725873689|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269||-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.961603910192|38.111045824131|38.111045824131|38.111045824131|38.111045824131|38.111045824131|38.111045824131|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.943292024957|37.943292024957||37.943292024957|37.943292024957|37.943292024957|37.943292024957|37.943292024957|37.943292024957|37.943292024957|37.943292024957|37.943292024957|36.844405513765|36.844405513765|36.681003735862|-38.372382877534|-38.372382877534|-38.372382877534|-38.372382877534|-38.372382877534|-38.372382877534|-38.372382877534||-38.372382877534|-38.372382877534|-38.372382877534|-38.372382877534|-38.372382877534|-38.372382877534||-38.842924698929|-39.59547255739|-39.818748598735|-39.818748598735|-39.818748598735||-39.818748598735|-39.818748598735|-40.020496506868|-40.441663472054||-40.646178041709|-40.646178041709|-41.086608660235|-41.209607402499|-41.812027498544|-42.098873717323|-42.112312819652|-42.112312819652|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603||-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.683763055775|-42.880302778851|-42.894434363721|-43.465511233917|40.080543532647|40.080543532647|40.080543532647|40.080543532647|40.080543532647|40.080543532647|40.080543532647|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.191549571633|-41.191549571633|-41.191549571633|-41.191549571633|-41.445845371902|-41.445845371902|-41.445845371902|-41.535385721723|-42.115429156135|-42.404663207|-42.404663207|-42.421291061977|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.88192792102|-43.135473941921|-43.202750231556|-43.430834480714|-44.055926954957|41.523754658092|41.523754658092||41.523754658092|41.523754658092|41.28488828825|41.28488828825|41.28488828825|41.28488828825|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.2999901538673|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2181098644352|-1.603701272633|-1.603701272633|-1.603701272633|-1.603701272633||-1.603701272633|-1.603701272633|-1.603701272633|-1.603701272633|-1.62827914625|-1.6966991123181|-1.7393878628392|-1.7630714246249|-1.7630714246249|-1.8109682476759||-1.8654647840659|-1.9288886072017|1.4679731930171|1.4679731930171|1.4679731930171|1.4679731930171|1.4679731930171|1.2866368586128|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932||1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2074937431258|1.2074937431258|1.2074937431258|1.2074937431258|1.2074937431258|1.2074937431258|1.1616597471681|0.93989967616034|-1.4974726844605||-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.537825172563|-1.6114724735635|-1.6933026755538|-1.7426140865447|-1.7565711494687|-1.9211902084618|-2.0127835740281|-2.2060372950449|-2.3555970127731|-2.5095521868764|-2.5456136466727|-2.5913130562082|-2.5913130562082|-2.5925700311942|-2.6542444499646|-2.7124938470693|-2.7153483298051|-2.7153483298051|-2.7153483298051|-2.7387203934709|-2.7760390016429|-2.7760390016429|-2.7760390016429|-2.7760390016429|-2.9002333743327|2.3774201283931|2.3774201283931|2.3774201283931|2.3774201283931|2.3774201283931|2.3774201283931|2.3774201283931|2.3774201283931|-2.8943934551543||-2.8943934551543|-2.8943934551543|-2.8943934551543|-2.9859926161574|-3.1272306770535|-3.2409896288152|-3.4036997413106|-3.4036997413106|-3.4036997413106|-3.4541108581167|-3.4983940436066|-3.4983940436066|-3.4983940436066|-3.4983940436066|-3.4983940436066|-3.4983940436066|-3.4983940436066|-3.4983940436066|-3.4983940436066||-3.5721044754122|-3.6417208604653|-3.6417208604653|-3.6417208604653|-3.6527454248887|-3.7475567315421||-3.7475567315421|-3.7475567315421|-3.7475567315421|-3.7475567315421|-3.7475567315421||-3.7475567315421|-3.7475567315421|-3.7642296127038|-3.7960860556973||-3.7960860556973|-3.8264643594823|-3.8264643594823|-3.848293653815|-3.8857869790811|-3.8857869790811|-3.8857869790811|-3.9319855556243|-4.0238728639543|-4.0337474872734|-4.0630528584748|-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.0853499855795||-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.1410556464503|-4.3007284302523|-4.4769204478584|-4.6060228194487|-4.7247475480252|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|-4.1076097871611|-4.1076097871611|-4.1076097871611|-4.1076097871611|-4.1076097871611|-4.108233110303|-4.2035479459435|-4.2138977484869|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.2912512467934|3.1261123205372|3.0905137884559|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.651595861231|-3.651595861231|-3.8381952913986|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-4.0917191118134||-4.1610769000465|-4.1969157034004|-4.1969157034004|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-112.41130373447|-115.33654194374|102.30112715407|102.30112715407|102.30112715407|102.30112715407|102.30112715407|101.69676452923|101.12143634444|101.12143634444|101.12143634444|101.12143634444|101.12143634444|101.12143634444|-110.26978071183|-110.26978071183||-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183||-110.26978071183|-110.26978071183|-112.40859516959|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-113.08158637263|-114.56313129974||-114.56313129974|-115.49792222527|-117.58266099354|-117.58266099354|-117.58266099354|-117.58266099354|-117.58266099354|-117.58266099354|104.33916832264|104.33916832264|104.33916832264|104.33916832264|104.33916832264|104.33916832264|104.33916832264|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672||-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-117.79592238615|-122.38331255593|-124.69728972821|-125.73060319058|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|115.39403357598|115.39403357598|115.39403357598||115.39403357598|114.2303895819|114.2303895819|114.2303895819|107.85900305243|99.719296894547|99.719296894547|99.719296894547|96.572744009756|94.136319638965|94.136319638965|94.136319638965|91.141047479574|90.334855070163|90.334855070163|89.747620254147|88.504855956621|83.94372626365|80.90914059812||79.83184589788|79.83184589788|75.652320484814|-92.696627088785|-92.696627088785|-92.696627088785||-93.674925579397|-93.674925579397|-93.674925579397|-93.674925579397|-93.674925579397||-93.674925579397|-93.674925579397|-97.751027811201|-97.9167012087||-97.9167012087|-99.754141157589|-100.93489054367|-100.93489054367|-100.93489054367|-100.93489054367|-100.93489054367|-103.08349332462|90.175196081798|90.175196081798|90.175196081798|90.175196081798|90.175196081798|90.175196081798|90.175196081798|89.774864965539|89.774864965539|89.774864965539||89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|86.391666842678|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|81.145697498965|-91.764916483802|-91.764916483802|-91.764916483802|-91.764916483802|-91.764916483802|-93.386574922052|-94.706754033264|-94.72025989658|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|83.262887512628|82.290538720492||81.953098646142|81.47677651085|81.147358875564|81.147358875564|81.147358875564|79.737325121906|79.737325121906|79.737325121906|79.6213866658|79.6213866658|78.423873102326
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||16.699558613884|16.699558613884|14.534560386989|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.08879503849|13.857666541502||13.85627365263|13.503818098024|13.503818098024|13.503818098024|13.346187237584|13.134652221295|13.044613719089|13.004848612794|12.66938941156|12.66938941156||12.616543580814|12.442298129212|12.442298129212|12.442298129212|12.442298129212|12.442298129212|12.152831451773|12.117590101427|11.811211170826|11.284089202123|11.284089202123|11.284089202123|11.284089202123|11.284089202123|11.212321036874|10.882184558605|10.882184558605||10.882184558605|10.882184558605|10.882184558605|10.882184558605|10.882184558605|10.789371761453|10.781816575719|10.781816575719|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.687017325377|10.662796792957|10.427552286754|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645||-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.34441112559|-12.34441112559|-12.34441112559|-12.34441112559|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-13.073646561591|-13.722940780817|-13.893528940867|-13.893528940867|-14.279603537451|-14.279603537451|-14.758337401164|-15.507850362946|-15.507850362946|-16.161972842933|-17.382014312481|13.905031798255|13.905031798255|13.905031798255||13.905031798255|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076|13.504072767076||13.190508059264|13.190508059264|13.190508059264|12.718098855932|12.718098855932|12.718098855932||12.718098855932|12.658740721809|12.658740721809|12.658740721809|12.658740721809||12.658740721809|12.658740721809|12.658740721809|12.658740721809||12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.658740721809|12.554360673588|12.554360673588|12.294356555587||12.182174120619|11.876359738988|11.452233091639|11.214876298161|10.797439977032|10.184100332637|10.124620812405|10.124620812405|10.124620812405|10.124620812405|10.124620812405|10.052633913876|9.6812597474797|-11.558444307074|-11.558444307074|-11.558444307074|-11.558444307074|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.11352511704|9.8794755383778|9.8794755383778|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7165946246997|9.7165946246997|9.5309620093822|9.5309620093822|9.5309620093822|9.5309620093822|9.2531081517007|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505||-10.18350735505|-10.18350735505|-10.197786181057|-10.436429439743|-10.604421177131|-10.65068996242|-10.668266855913|-10.779823251604|-10.779823251604|-10.779823251604|-10.779823251604
01467|15719|/equities/charming-shoppes|R2000GROWTH||-1.125059616676|0.90576092626075|0.90576092626075|0.90576092626075|0.90576092626075|0.83361217738765|0.8331357115019|0.78890079850495|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.73203871612178|0.72134853805024|0.68917615772308|-0.86237314468921|-0.86237314468921||-0.86237314468921|-0.86237314468921|-0.86237314468921|-0.86237314468921|-0.86725144923838|-0.86725144923838|-0.87789313073555|-0.87789313073555|-0.87789313073555|-0.9050145864001||-0.91003287826545|-0.92503567799825|-0.92503567799825|-0.93267293953121|-0.95620325630705|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.9628917648109|-0.97688028661547|-0.97688028661547|-0.97688028661547|-0.97688028661547||-0.97688028661547|-1.0120169934094|-1.0407549705947|-1.0407549705947|-1.0407549705947|-1.0407549705947|-1.0407549705947|-1.1220305061831|-1.1548005713902|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.77046998880885|0.77046998880885||0.77046998880885|0.72906667151475|0.72658521111833|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.0768257210617|-1.0768257210617|-1.0768257210617|-1.0768257210617|-1.1344063524808|-1.1661737201838|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.2473981508288|-1.2477964839417|-1.2477964839417|-1.2728407398733|-1.2728407398733|-1.2728407398733|-1.2728407398733|-1.2728407398733|-1.2979873946018|-1.2979873946018|-1.3255415084966|-1.3636571834493|-1.377396909176|-1.3841326957303|-1.3841326957303|-1.3841326957303|-1.3841326957303|-1.3970156598186|-1.3970156598186|-1.431333166051||-1.431333166051|-1.431333166051|-1.431333166051|-1.4870368901095|-1.4979187054988|-1.5115319141146|-1.5246683920025|-1.5246683920025|-1.5246683920025|-1.5246683920025|-1.5246683920025|-1.5246683920025|-1.5246683920025|-1.5246683920025|-1.6174092584847|-1.6868485388931|-1.6868485388931|-1.7487129669346|-1.7487129669346||-1.8077477129475|-1.831941879698|-1.8579634282846|-1.8579634282846|-1.8579634282846|-1.8579634282846||-1.8579634282846|-1.8579634282846|-1.8579634282846|-1.8579634282846|-1.8579634282846||-1.9091259874524|-1.9383881601361|-1.9383881601361|-1.9383881601361||-1.9383881601361|-1.9785090323584|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|1.4769396895807|0.91659969032259|0.90925883953036||0.90925883953036|0.90695426535011|0.87101025792626|0.77447802063124|0.76164226660351|0.65859141095059|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88958498445953|-0.90988889897096|-0.91942655007296|-0.92775064608999|-0.92775064608999|-0.9636118368037|-0.98710757667571|-1.0156306345678|-1.0430395988862|-1.0825995337346|-1.0940161591745|-1.1001623809311|-1.1156748996811|-1.1380998907969|-1.1901109779859|-1.2357844307449|-1.2382660424739|-1.2578733503851|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.3386200959885|-1.3386200959885|-1.4166279165176|-1.4401332387987|-1.4401332387987|-1.4401480433745|-1.5252145393472|-1.6018827804571|-1.6057963723954|-1.6057963723954|-1.6057963723954|-1.6057963723954|-1.6236626102986|-1.6529584211842|-1.6657517965318|-1.6657517965318||-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01469|15505|/equities/avid-technology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||-108.95426121483|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824||98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824||98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|95.352026775087|95.352026775087|95.352026775087|95.352026775087|95.352026775087|95.352026775087|95.352026775087|94.265794571467||91.417770854615|91.417770854615|91.417770854615|91.417770854615|90.269046505479|90.269046505479|90.269046505479|90.269046505479|90.269046505479|86.931718729368|82.765245541854|79.898376580657|79.701723863219|78.349133811102|77.852648984178|76.746273105656|73.057528249991|68.823615017953|68.823615017953|68.409569359955|68.225078795946|66.308415967663|65.867088414696|65.867088414696|65.867088414696||65.867088414696|65.867088414696|65.867088414696|65.317874592176|62.74430430557|-80.045706103542|-80.045706103542|-80.045706103542|-80.045706103542|-80.045706103542|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|66.86670954779|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.503135908814|-78.503135908814|-79.504398768296|-79.504398768296|-81.724208574775|-81.724208574775|-81.724208574775|-81.724208574775|-81.724208574775|-83.825231902338|-87.26442715033|-89.295719955852|-89.601553650355|-89.887995214197||-89.887995214197|-91.239746352832|-91.239746352832|-91.239746352832|-91.239746352832|-91.239746352832|-91.239746352832|-91.239746352832|-91.239746352832|-91.239746352832|-91.754163818006|-92.843793317614|-93.021436714396|-93.400761100169|-94.021958744654|-95.497457093805|-97.193830245966|-98.243013468595|-98.243013468595||-98.243013468595|-98.243013468595|-98.243013468595|-98.243013468595|-98.243013468595|-99.691253920612||-99.691253920612|-99.691253920612|-99.691253920612|-99.691253920612|-99.691253920612||-99.691253920612|-99.691253920612|-100.76972947763|-101.69080973385||-102.45062436791|-103.5193005435|-103.5193005435|-103.5193005435|-105.5687656246|90.806695166764|90.806695166764|90.806695166764|90.806695166764|90.806695166764|90.806695166764|90.806695166764|90.806695166764|90.806695166764|90.806695166764|90.793651946039|90.793651946039|90.793651946039||89.301931858678|89.301931858678|89.301931858678|86.707143678289|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|84.243907622102|83.440456897686|82.519396179992|79.519885136107|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|72.705852027866|68.992191192217|68.992191192217|67.625202340609|67.625202340609|67.625202340609|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|64.513258036039|61.883620853845|58.728321520955|57.738268605505|-64.759854498426|-64.759854498426|-64.759854498426|-64.759854498426|-64.912060833551|-64.959510485969|-66.509457553583|58.78756967744||58.78756967744|58.375082081785|58.128980237584|58.128980237584|58.128980237584|55.711817192083|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069
01471|17291|/equities/smith---wesson|R2000GROWTH||-8.5229997812351|-8.5663886532342|-8.656265548551|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.8986089795875|-8.9362071406752|-8.9362071406752|-9.1289405173627|-9.2371567428738|-9.3660072949893|-9.4998239062164|-9.4998239062164|-9.5733597037896|-9.654788361402||-9.7285037385136|-9.7285037385136|-9.7285037385136|-9.7285037385136|-9.771808142857|-9.771808142857|-9.8292309922159|-9.9202567385502|-10.008618598389|-10.457909006992||9.9559958220348|9.9559958220348|9.9559958220348|9.9559958220348|9.9559958220348|9.9559958220348|9.7627727986292|9.488358921576|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461||-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461||-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.8482081649428|-9.8482081649428|-10.042453474218|-10.085312336087|-10.085312336087|-10.128125421868|-10.316250316155|-10.368333648589|-10.402592313451|-10.473436395507|-10.549929504241|-10.564921410708|-10.716301582288|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.895308748304|-10.895308748304|10.298919619203|10.298919619203|10.298919619203|10.298919619203|10.298919619203|10.298919619203|10.298919619203|10.298919619203|10.298919619203|10.298919619203|10.243621655174|10.132194397075|10.132194397075||10.132194397075|10.132194397075|10.132194397075|10.102438314339|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608||-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608|-10.803290879608||-10.813100854425|-10.881875316092|-10.881875316092|-10.881875316092|-10.881875316092||-10.881875316092|-10.881875316092|-11.13704816526|-11.13704816526||-11.13704816526|-11.290054021344|-11.526171245029|-11.852412583486|-12.304902953192|-12.430313433007|-12.430313433007|-12.641837319616|-12.749641534226|-12.853318713923|-12.981267527814|-12.981267527814|-12.981267527814|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449||12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.623659798901|12.532366484846|-13.485290128718|-13.485290128718|-13.485290128718|-13.506044527701|-13.625215785637|-13.625215785637|-13.625215785637|-13.625215785637|-13.625215785637|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.987246895126|-14.275273800218|-15.212526480714|-15.240029882899|-15.555589066071||-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.878361893946|-15.913852487972
01472|1167332|/equities/telos-corp|R2000GROWTH||-2.8881152140737|-3.032733664208|-3.1421984934072|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169||2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.5822767816504|2.4769740858033|-2.8537663453946|-2.8537663453946|-2.8794626255973|-2.8824462312754||-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754||-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|2.3797664074062|2.3797664074062|2.3797664074062|2.3797664074062|2.3797664074062|2.308507925684|2.308507925684|2.2845102467616|2.2845102467616|2.2845102467616|2.2845102467616|2.2845102467616|-2.659208770142|-2.659208770142||-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.7371763471608|-2.8193365775678|-2.8193365775678|-2.8193365775678|-2.9409295014909|-2.9982549937092|-3.0980611809451|-3.2014569583159|-3.2039591489286|-3.2039591489286|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2280782214146|-3.3695314450773|-3.4713658042776|-3.4713658042776|-3.4713658042776|-3.4826428752902|-3.4826428752902|-3.5412142918907|-3.568626978486|3.017632323905|3.017632323905|3.017632323905|3.017632323905|3.017632323905|3.017632323905||3.017632323905|3.017632323905|-3.563549958271|-3.563549958271|-3.563549958271|-3.563549958271|-3.563549958271|-3.563549958271|-3.563549958271|-3.563549958271|-3.5990641115303|-3.5990641115303|-3.5990641115303|-3.5990641115303|-3.5990641115303|-3.7164601615397|-3.7389245593592|-3.7389245593592|-3.7389245593592||-3.7389245593592|-3.7389245593592|-3.7389245593592|-3.7389245593592|-3.7389245593592|-3.7389245593592||-3.7389245593592|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801||-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801||-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801|-3.8214293271801||-3.8214293271801|-3.8214293271801|-3.8932548530125|-3.921903709492|-3.921903709492|-3.921903709492|-3.9737818549308|-4.1172576690418|-4.2408417623024|-4.4559353370115|-4.7049281617718|-4.7843646761132|3.941216707677|3.941216707677|3.8541292619378|3.7512549770839|3.4219500105654|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.2065194143751|3.2065194143751|3.0872215180374|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|2.835829661793|2.7456942515312|2.6819638162563|2.6819638162563|2.6819638162563|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032||2.6706518246032|2.6706518246032|2.3894078079069|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01474|1137573|/equities/therealreal-inc|R2000GROWTH||-6.1506165302314|-6.2509627117622|5.3489030628546|5.3489030628546|5.3489030628546|5.3489030628546|5.3489030628546|5.3489030628546|5.342570016687|5.0920224166632|5.0050247484579|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738||-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.7312730541711|-5.8261368264627|-5.8620967059082|-6.1155406533288||-6.136889782063|-6.2629908107325|-6.2629908107325|-6.2629908107325|-6.4799897165878|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288||-6.5038574274288|-6.5038574274288|-6.5053971405279|-6.8026635244435|-6.9093483636717|-7.0476094031709|-7.1240103536599|-7.3168046014617|-7.3168046014617|-7.3168046014617|-7.3964495147941|6.0092228291567|5.6849697296416|5.3174664118329|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847||-6.6968674836083|-6.6968674836083|-6.75102697802|-6.75102697802|-6.75102697802|-6.75102697802|-6.75102697802|-6.75102697802|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.9760319327756|-7.0975353558245|-7.385316884008|-7.6253523158662|-8.3090025636479|-8.3200030826777|-8.4288922176593|-8.5091902220977|-8.5091902220977|-8.6411449075554|-8.9801164071663|-9.3873514247056|-9.4441318198393|-9.4441318198393||-9.4441318198393|-9.4441318198393|-9.4441318198393|-9.7873687925548|-9.8967985513708|-10.347553717086|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937||-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-10.613603032937|-11.042614845557||-11.404015863519|8.7725498411548|8.7725498411548|8.7725498411548|8.7725498411548||8.7725498411548|8.6041332056667|8.3640370689659|7.9214298816554||7.860519302612|7.860519302612|7.860519302612|7.860519302612|7.860519302612|7.860519302612|7.860519302612|7.860519302612|7.860519302612|7.860519302612|7.3244656332394|6.6727393742028|5.3713770040344|5.1693079878302|5.0041227623884|5.0041227623884|5.0041227623884|4.8404420531529||4.5929690375082|4.341354583607|4.2106715826037|3.7835239202714|3.5901218617081|3.5901218617081|3.3675610454974|3.3675610454974|3.3675610454974|3.3675610454974|3.3395121530358|3.1626074489923|3.1626074489923|3.1626074489923|3.1626074489923|3.1626074489923|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.8133102215418|2.8133102215418|2.8133102215418|2.7539558186673|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.4562471195835|-2.7962530157081|-2.7962530157081|-2.7962530157081|-2.7962530157081|-2.7962530157081|-2.8108476953497|-2.8323308446662|-2.8800899164165|-2.95537750106|-3.0554194382048||-3.1764175948587|-3.1764175948587|-3.1764175948587|-3.2651876502553|-3.2651876502553|-3.2651876502553|-3.2651876502553|-3.2749307611826|-3.2811755136683|-3.2811755136683|-3.2811755136683
01475|48420|/equities/torchlight-energ|R2000GROWTH||||||||||||-0.095204272796375||||||||||||||-0.10856030304499|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.11951144785261|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.028134017416845||||0.028134017416845||-0.015793043629188||-0.015793043629188|-0.015793043629188||-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.17721449487833|-0.19012721645532|-0.20447468487419|-0.22512924015642|-0.22512924015642|-0.24336582231986|-0.2781429909089|-0.2781429909089|-0.29838110029629|-0.32586788932406|-0.35493654247151|-0.38248505207152|-0.41609450001684|-0.48138277750509|-0.52475863856626|-0.55242177592693|-0.55242177592693|-0.56513531226778|-0.66753923665444|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.73301857294348|-0.73301857294348|-0.73301857294348|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.8636176710451|-0.87570852263375|-0.92181389216047|-0.92181389216047||-0.96378489206743|-1.0020387594403|-1.0502152994277|-1.1245701301983|-1.1245701301983|-1.2114390519914|-1.2397489316828|-1.2397489316828|-1.2397489316828|-1.3430877270044|-1.3984308012924
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||201.60388549418|201.60388549418|201.60388549418|201.60388549418|199.55213995719|199.55213995719|199.55213995719|196.69321431875|191.5555122137|191.44334748056|191.17538825965|188.48598217408|184.93125033268|184.93125033268|184.93125033268|184.93125033268|184.93125033268|181.56384568621|179.11057895596|179.11057895596||179.11057895596|175.0923080861|173.21655118459|173.21655118459|171.64794664906|170.53143533652|169.77104943532|169.62565266577|165.47762225308|165.47762225308||165.47762225308|165.47762225308|165.47762225308|165.47762225308|165.47762225308|165.47762225308|164.3268068437|161.49799030404|159.32014876582|158.20289036591|158.20289036591|158.20289036591|158.20289036591|158.20289036591|158.20289036591|158.20289036591|156.67450782067||156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|153.26889622219|143.49973691843|142.66613021318|140.21519273779|140.21519273779|140.21519273779|139.89911525242|139.89911525242|139.89911525242|139.89911525242|139.28707406248|136.46175445148|132.39472859246|-159.70574840545|-159.70574840545|-159.70574840545||-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-170.07416496276|-171.61350261755|-171.61350261755|-171.61350261755|-177.13834054809|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-181.6759136736|-185.66679984823|-185.66679984823|-185.66679984823|-185.66679984823|-195.73761871465|-195.73761871465|-195.73761871465|-195.73761871465|-195.73761871465|-200.32010447326|180.3913961181|180.3913961181|180.3913961181|179.97488549119||-197.21884088155|-197.21884088155|-197.21884088155|-197.21884088155|-197.21884088155|-197.21884088155|-197.21884088155|-197.21884088155|-197.21884088155|-197.8717677818|-200.16976398102|-200.16976398102|-200.16976398102|-200.16976398102|-204.22639893019|185.66816700355|185.66816700355|185.66816700355|181.14407844959||177.65453127157|176.59504295202|-192.34586013848|-192.34586013848|-192.34586013848|-192.34586013848||-192.34586013848|-192.34586013848|-192.34586013848|-192.34586013848|-192.34586013848||-192.34586013848|-192.34586013848|-193.86789601704|-194.27539440573||-194.27539440573|-194.27539440573|-194.27539440573|-194.27539440573|-199.32377366424|-202.41752761603|-205.82003171651|-205.82003171651|-209.27475905648|-212.62584193803|-214.06538183001|198.0391841324|198.0391841324|198.0391841324|198.0391841324|198.0391841324|198.0391841324|198.0391841324||198.0391841324|198.0391841324|198.0391841324|193.75733983868|193.54305741329|193.54305741329|193.54305741329|193.54305741329|193.54305741329|193.54305741329|193.16293898208|193.16293898208|193.16293898208|193.16293898208|193.16293898208|189.69769997711|176.94050279363|176.94050279363|176.94050279363|175.5991709575|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|165.38596959465|161.23792659345|161.23792659345|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|154.59280861855|153.32314564388|-165.9090657813|-165.9090657813|-165.9090657813|-165.9090657813|-165.9090657813|-166.46989732989|-166.46989732989|-167.3237752518|-169.56391626827|-171.57688216408||-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH||-23.481048165595|21.101495130437|21.101495130437|21.101495130437|21.101495130437|20.865750170297|20.865750170297|20.865750170297|20.865750170297|20.865750170297|20.739158383793|20.739158383793|20.676344354806|20.676344354806|20.676344354806|20.676344354806|20.676344354806|20.035859317261|20.035859317261|20.035859317261||20.035859317261|19.798438444104|19.798438444104|19.798438444104|19.798438444104|19.44215529756|19.219060933107|19.111733793676|18.861007242797|18.861007242797||18.861007242797|18.861007242797|18.861007242797|18.861007242797|18.861007242797|18.848476442362|18.604832685286|18.214086042835|-21.366945644402|-21.366945644402|-21.366945644402|-21.366945644402|-21.366945644402|-21.54160541537|-22.289203714473|-22.289203714473|-22.514312748976||-22.514312748976|-23.449514076519|-24.01057155641|-24.079801538609|-24.409530298603|-25.011150595154|-25.011150595154|-25.011150595154|-25.011150595154|-25.011150595154|-25.011150595154|-25.834613319465|-27.218458383424|23.215428215182|23.215428215182|23.215428215182|22.586308962676|22.293745060729|22.293745060729|22.200550101385|21.81700020166|21.299444838053|-25.99327959915|-25.99327959915|-25.99327959915||-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-28.259199406261|-29.351989124204|-29.351989124204|-29.351989124204|-30.492766113176|-31.393072679191|-31.93924763749|-32.971942192426|-33.211385392984|-33.211385392984|-34.662849691003|-34.970105783243|-35.431449616506|-35.908175604598|-35.908175604598|-35.908175604598|-36.874846744263|-36.874846744263|-37.467379675667|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.51022225558|31.164780705609|31.164780705609||31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609|31.164780705609||30.662531845479|30.107258470752|29.959175383491|29.775515644856|29.775515644856|29.775515644856||29.775515644856|29.775515644856|29.415851055591|29.354613335635|29.354613335635||29.354613335635|29.354613335635|29.354613335635|29.354613335635||29.354613335635|29.354613335635|29.354613335635|29.354613335635|29.354613335635|29.354613335635|29.354613335635|29.024015885488|28.527778817433|28.408486261652|28.019422908239|28.019422908239|27.754984306772|27.754984306772|27.754984306772|27.161860588652|27.161860588652|27.161860588652||27.161860588652|27.161860588652|27.161860588652|26.253178732772|25.29590691405|25.29590691405|25.29590691405|25.29590691405|25.29590691405|25.29590691405|25.29590691405|25.29590691405|25.29590691405|25.29590691405|25.271009220872|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.38095499528|22.333735623698|22.333735623698|22.333735623698|22.333735623698|22.333735623698|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943||21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.196865366653|21.181261697032|20.79306895492|20.670332782032|20.670332782032
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01480|100207|/equities/heron-therapeuti|R2000GROWTH||-1.9637632287696|-2.0344591247986|-2.108843490807|-2.1109372016763|-2.1482635733127|-2.1725150872866|-2.2105762963159|-2.2105762963159|-2.2105762963159|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843||-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843||-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2383626871159|-2.2383626871159|-2.2577317753017||-2.2577317753017|-2.3274797243741|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.5048543938559|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9277613937712|1.9277613937712|1.8652903040092|1.8567115553927|1.817740253057|-2.2467391549452|-2.2467391549452|-2.2467391549452||-2.2467391549452|-2.2999817085562|-2.2999817085562|-2.2999817085562|-2.2999817085562|-2.2999817085562|-2.3213684969807|-2.3803451016685|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.8987148349103|1.8987148349103|1.8987148349103|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.81433357906|1.81433357906|1.7253706290948|1.618189614639|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403||1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.533890076403|1.4884890272928|1.3866544580805|1.3682476580937|1.3682476580937||1.3682476580937|1.3682476580937|1.3682476580937|1.3682476580937|1.3682476580937|1.3682476580937||1.3682476580937|1.3682476580937|1.3597196937489|1.2913552589866|1.2882081964222||1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222||1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2882081964222|1.2872148563201|1.2872148563201|1.2872148563201|1.2872148563201|-1.4649891829474|-1.4649891829474|-1.4649891829474||-1.4649891829474|-1.4649891829474|-1.4649891829474|-1.4649891829474|-1.4994323955624|-1.5846471506852|-1.6115523663382|-1.6453359355772|-1.6995398855038|-1.7922665847482|-1.8014072591664|-1.8154524757467|-2.0619166562099|-2.0619166562099|-2.0653520895482|-2.0653520895482|-2.0653520895482|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.198179657233|-2.198179657233|-2.198179657233|-2.198179657233|-2.198179657233|-2.2683107068939||-2.3566397285906|-2.4068582736371|-2.4068582736371|-2.4068582736371|-2.4566151660311|-2.4566151660311|-2.4891057457778|-2.5363174308509|-2.5409082758393|-2.5710091908736|-2.6022324319198
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||-2.9392499209238|-3.1313887835424|2.6420082024987|2.6420082024987|2.6420082024987|2.6420082024987|2.6420082024987|2.6420082024987|2.5255646763306|2.5212775820785|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735||-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.203837872217|-3.203837872217|-3.2700520347638|-3.2700520347638|-3.2700520347638|-3.4428354182821||-3.4928838719903|-3.5954710234071|-3.7521899926293|-3.8568555367907|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.9750547063335||-3.9750547063335|-4.1345050877977|-4.2361166948134|-4.3806853552719|-4.4346892723397|-4.5074769268385|-4.5086134551915|-4.5086134551915|-4.8147544550351|-4.8147544550351|-4.8147544550351|-4.9701715254069|-4.9701715254069|-4.9701715254069|-5.1632461706003|-5.3972179932948|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542||-6.3179973571648|-6.5799970857689|-6.8705524330215|-6.9750583839501|-7.0083984745967|-7.0787758709576|-7.3230843148393|-7.9156495290512|-8.1608018322631|-8.1608018322631|-8.162977337953|-8.162977337953|-8.162977337953|-8.162977337953|-8.2935855419505|-8.2935855419505|-8.4781506095847|-8.725445088912|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.2193869869787|-9.2726384083526|-9.2726384083526|-9.4733189879249|7.252998768498|7.252998768498|7.252998768498|7.252998768498|7.252998768498|7.252998768498|7.252998768498|7.252998768498|7.252998768498|7.252998768498|7.252998768498|6.794998340264|6.1148607736907|6.1148607736907||6.1148607736907|6.1148607736907|5.8096408880887|5.8096408880887|-6.7627229926873|-6.7627229926873|-6.7627229926873|-6.7627229926873|-6.7627229926873|-6.7627229926873|-6.7627229926873|-6.8616366384084|-6.9912627270547|-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616||-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616||-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616||-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616||-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.1480220513616|-7.2739134052367|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123||-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.5776504239716|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|5.8721216587193|5.8721216587193|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.1323822251916|-7.4639287279417|-7.4639287279417|-7.6940875369498|-7.7218769205246|-7.7218769205246|-7.7218769205246|-7.7218769205246|-7.776807905638|-7.8931197075974|-8.0390218793166|-8.2966909473485|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.0581132422844|6.945681096333|6.8621681016386|6.8621681016386|6.8396310057574|6.4790344995849|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615||6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.0464384170571|6.0464384170571|5.645386751321|5.645386751321|-6.9910282573511|-6.9910282573511|-6.9910282573511
01483|1052242|/equities/orthopediatrics|R2000GROWTH||-23.032337942705|20.45767681797|20.45767681797|20.45767681797|20.45767681797|20.45767681797|20.45767681797|20.42824185479|20.42824185479|20.42824185479|20.42824185479|20.42824185479|20.011325531173|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155||-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155||-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.691208865075|-23.29828710228|-23.429263641104|-23.589707765149||-23.589707765149|-24.300786452345|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.49625090982|-24.49625090982|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517564081393||-24.844516408931|-25.134740445891|-25.778600160589|-25.972906369092|-26.281162440912|-26.511650514068|-26.511650514068|-26.511650514068|-26.975460952589|21.962856029296|21.962856029296|21.962856029296|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.264747433279|-26.264747433279|-26.543608352448|-26.948683316944|-26.948683316944|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811||23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|23.207924543811|22.962137737753||22.244042227535|21.69337974419|20.995963436877|-25.629549671822|-25.629549671822|-25.629549671822||-25.629549671822|-25.629549671822|-25.629549671822|-25.629549671822|-25.629549671822||-25.629549671822|-25.629549671822|-25.921512999725|-25.921512999725||-25.921512999725|-25.930291721768|-25.995467032525|-25.995467032525|-25.995467032525|-25.995467032525|-25.995467032525|-25.995467032525|-26.575241236259|-26.85776716933|-26.85776716933|-27.076129772767|-27.424866732077|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268||-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.638428913802|-28.265198534561|-29.05383673623|-29.368951065836|-30.817168800365|-31.912965977999|27.237142511832|27.237142511832|25.146824250207|24.358693742736|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|-27.535803303698|-27.535803303698|-27.535803303698|-27.535803303698|-27.929224634147|-28.292749669791|-28.987222753896|-29.525583298282|-29.525583298282|-29.743703876686|-30.603281907187|-30.620317387417|-30.620317387417|-30.66590979346|-31.188232451107|-31.633313847279|-32.934236633221|27.52653347204|27.52653347204|27.52653347204|27.52653347204|27.52653347204|27.52653347204|26.973371889303|26.925933630813|26.925933630813|26.925933630813|26.925933630813|26.925933630813|26.925933630813|26.925933630813||26.925933630813|26.703258284318|26.548344818472|26.548344818472|26.548344818472|25.723389974493|25.723389974493|24.962099145141|-30.284338710361|-30.284338710361|-30.284338710361
01484|15493|/equities/atrion-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457.79938267226|457.5193149619|457.38922670734
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|7.987011489634|7.9208683011315|7.6395756930534|7.4582107060269|7.4582107060269|7.4278119927331|7.0259018877793|6.4112794906617|5.8975328903199|5.43781428655|5.1714604466051|5.1627336706155|5.0587672435034|5.0587672435034|5.0587672435034||5.0587672435034|4.9245861595194|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835||4.8620175002835|4.8620175002835|4.8620175002835|4.7356015756413|4.7356015756413|4.7356015756413|4.7356015756413|4.7356015756413|4.7157329869102|4.7157329869102|4.7157329869102|4.647902064163|4.647902064163|4.647902064163|4.647902064163|4.647902064163|4.647902064163||4.2543356469809|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728||3.8974357063728|3.4910397722939|3.4248505053966|3.4248505053966|3.1412115028664|-4.1077957798985|-4.1077957798985|-4.1077957798985|-4.1077957798985|-4.1077957798985|-4.2705452232391|-4.3132824108961|-4.3132824108961|-4.315747133666|-4.5402969163587|-4.7442407389404|-4.7969842508901|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.930395444669|-4.930395444669|-4.930395444669|-4.930395444669|-4.930395444669|-5.1119449374578|-5.1119449374578|-5.195240679776|-5.195240679776|-5.3760785431722|-5.5406204430107|-5.6308279174644|-5.6308279174644|-5.6753641386913||-5.7004045137749|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.9466165986803|4.919296340495|-5.8444927360773|-5.8444927360773||-5.8444927360773|-5.8444927360773|5.1270900533266|5.1270900533266|5.1270900533266|5.1270900533266||5.1270900533266|5.1270900533266|5.1270900533266|-5.8292149241478|-5.8292149241478||-5.8292149241478|-5.9283166655468|-6.0127519511037|-6.1068463748089||-6.2051652764822|-6.2051652764822|-6.2374616039622|-6.3636905498889|-6.5227950488624|-6.5916613114208|-6.8246235331263|-7.0545816642671|6.1318664973935|6.1318664973935|6.1318664973935|6.1318664973935|6.1318664973935|6.1318664973935|6.1318664973935|6.1318664973935|6.1318664973935|6.1318664973935||6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|5.8706559162454|5.6262843588013|5.4286453109487|5.4286453109487|5.4250668531771|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.8121965493755|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.752418948875|5.752418948875|5.3285990574472|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.918032383771|4.918032383771|4.918032383771|4.918032383771|4.8011470899|4.7401635762734|4.6390706561984|4.4462840052645|4.3055194190385|4.3055194190385|4.3055194190385|4.3055194190385|4.3055194190385|4.3055194190385|-4.9580119495526|-4.9580119495526|-4.9580119495526|-5.0091797648685|-5.0904774730754|-5.1227526207049|-5.3186141671163||-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.3779864195599|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403||-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.6318782935553|-8.6749775245373|-8.6749775245373|-8.8861016641654|-8.8861016641654|-9.3356687636947||-9.5362986824882|-9.714775962076|-9.7603840642032|-9.7603840642032|-10.463043430653|-11.296770761638|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.8956089491008|8.2870652404492|7.6495166053446||7.501564525046|7.501564525046|7.4823630455566|7.4823630455566|7.3134656927998|7.3134656927998|7.2984609098363|7.0848116721548|7.0848116721548|6.7367353269168|6.303872354462|6.065697956917|6.065697956917|6.065697956917|6.065697956917|6.065697956917|6.065697956917|5.58262096025|5.58262096025|5.2995788849885|-7.2046769649165|-7.2046769649165|-7.2046769649165|-7.2046769649165|-7.2046769649165||-7.2046769649165|-7.2046769649165|-7.2554744912935|-7.4737607586994|-7.5376951319405|-7.5376951319405|-7.5376951319405|-7.5376951319405|-7.5376951319405|-7.5376951319405|-8.5246613403634|-8.633046978796|-8.633046978796|-8.633046978796|-8.9301877261686|-8.9301877261686|-8.9301877261686|-9.4679862130006|-9.9094292177448|-9.9798939750367|-9.9798939750367|-9.9798939750367|-10.002759738214|-10.002759738214|-10.002759738214|-10.002759738214|-10.843066316453|-11.254795663453|-11.740884190243|-11.795137994203|-13.485975522369|-15.931916787193|-15.997963351195|-16.909126460756|-17.376528832874|-17.822809852451|-18.197966276496|-18.197966276496|-18.197966276496|-18.231628880334|-18.702643696282|15.136244617445|15.136244617445||15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|15.136244617445|14.900797097456|14.900797097456|14.106163149157|13.514241992411||-17.908338014112|-17.908338014112|-17.908338014112|-17.908338014112|-17.908338014112|-17.908338014112||-17.908338014112|-17.908338014112|-17.908338014112|-17.908338014112|-18.441299792979||-18.441299792979|-18.441299792979|-18.759777727893|-19.523086855997||-19.775651214509|-19.966557447545|-20.579508720097|16.405727224944|16.405727224944|16.405727224944|16.405727224944|16.405727224944|16.405727224944|16.383306853637|15.575379792389|15.575379792389|15.202366660631|14.042628737065|12.895976459288|12.046363048315|11.610066348829|11.610066348829||11.037762463665|-14.994024375414|-14.994024375414|-14.994024375414|-14.994024375414|-14.994024375414|-15.343638105895|-15.769042089809|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.299312825721|-16.62423610215|-16.707484557945|-17.171649273588|-17.54072158464|-17.561357526075|-17.695317207682|-17.695317207682|-17.695317207682|-17.695317207682|-17.695317207682|-17.695317207682|-18.15396339243|-18.572182250744|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.097800693044|15.032278759754|14.223088087281|13.888430875364|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847||12.153634337847|12.040704917317|11.970505554815|11.926916898775|11.602374303659|10.948193696164|10.669313669968|10.669313669968|10.139792920007|10.069770178148|9.9731218479559
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.6406230590967|1.5879144693114|1.5151827097709||1.5027030773489|1.4318922236593|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218||1.3874515287691|1.3874515287691|1.3874515287691|1.3874515287691|1.3874515287691|1.3874515287691|1.3293905183798|1.1982116947711|1.1755700175335|1.1755700175335|1.0678555771565|1.0318649748298|1.0318649748298|1.0318649748298|1.0318649748298|0.9867964978245|0.9867964978245||0.9867964978245|0.9867964978245|0.9867964978245|0.9867964978245|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3511777347584|-1.3511777347584|-1.3554751879925|-1.3955354772667|-1.3955354772667|-1.3971004676664|-1.3995975695203|-1.3995975695203|-1.3995975695203|-1.3995975695203||-1.4573306333301|-1.4993063058321|-1.5746514428395|-1.6145016141222|-1.6258405852634|-1.6834674001091|-1.6974871036855|-1.6974871036855|-1.6974871036855|-1.6974871036855|-1.83776346152|-1.9480704698847|-2.0178561181808|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.1438690204003|-2.2406877895835|-2.3549308733413|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431||1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9590117083431|1.9466797495817|1.9385330174736|1.9217034020216|1.9112078807716|-2.3942015310131|-2.3942015310131||-2.3942015310131|-2.3942015310131|-2.3942015310131|-2.3942015310131|-2.3942015310131|-2.3942015310131||-2.3942015310131|-2.3942015310131|-2.3942015310131|-2.3942015310131|-2.3942015310131||-2.3942015310131|-2.3942015310131|-2.459170903011|-2.459170903011||-2.459170903011|-2.459170903011|-2.459170903011|-2.5160231405318|-2.6197478698161|2.0343844899966|2.0343844899966|2.0343844899966|2.0343844899966|2.0343844899966|2.0343844899966|2.0343844899966|1.969871733965|1.8531906984266|1.8376416573549|1.8376416573549|1.8376416573549|1.8166544644947||1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.6983723251247|1.6983723251247|1.6983723251247|1.6983723251247|1.6348581146557|1.5859534090712|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5700850680992|1.5700850680992|1.5700850680992|1.5700850680992|1.5700850680992|1.5050377104896|1.5050377104896|1.5050377104896|1.4778197644174|1.3901169393313|1.3901169393313|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.227966024739|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833||-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||-30.065194278335|-30.340215741899|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.919712106427|-31.037724221239|-31.174693439282|29.222137005523|29.222137005523|29.222137005523|29.222137005523|29.222137005523|29.222137005523|29.222137005523||29.172963177049|28.417736833718|27.834151181276|27.561278882618|27.348858196196|27.348858196196|27.348858196196|27.348858196196|27.348858196196|27.348858196196||27.348858196196|27.348858196196|27.348858196196|27.241238460533|27.241238460533|27.241238460533|27.123653687363|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474||-28.75221993474|27.154436372399|27.154436372399|27.154436372399|27.154436372399|27.154436372399|27.154436372399|26.991595664157|26.89732807492|26.100919706014|24.733799067236|24.099778165527|24.075156906146|24.075156906146|22.627374678738|22.607950031632|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838||-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.659936620953|-24.902984939418|-24.926869301914|-24.926869301914|-24.926869301914|-25.206522205273|-25.365580058539|-25.496389776499|-25.496389776499|-25.496389776499|-25.496389776499|-26.025433547002|-26.029347321172|-26.165797971773|-26.552404796989|-26.552404796989|-26.598782446552|-26.784203002374|-27.306059357767|25.18881117749|25.18881117749|25.18881117749|25.18881117749|25.18881117749|25.18881117749|25.18881117749|25.18881117749|25.18881117749|25.18881117749|24.715567252924|24.715567252924|24.715567252924|24.449534352396|24.449534352396||24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.449534352396|24.41431038443|24.385913914414|24.385913914414|24.30296068056|23.963288941467|23.69782041453|23.38541204557||-25.012000779082|-25.012000779082|-25.012000779082|-25.012000779082|-25.012000779082|-25.012000779082||-25.012000779082|-25.012000779082|-25.012000779082|-25.012000779082|-25.012000779082||-25.012000779082|-25.012000779082|-25.239514749795|-25.239514749795||-25.239514749795|-25.515570871862|-25.976190929979|-26.079934205578|24.154496454547|24.154496454547|24.154496454547|24.154496454547|24.154496454547|24.154496454547|24.154496454547|24.154496454547|24.154496454547|24.154496454547|24.154496454547|23.994219072998|23.994219072998|23.994219072998||23.994219072998|23.994219072998|23.896354631517|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.325870398594|23.183466465289|23.078297013502|-25.190139015378|-25.190139015378|-25.190139015378|-25.331821026473|-25.500912205012|-25.981570578981|-27.509899317689|-27.509899317689|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-28.098888223238|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-29.05634226449|-29.165380315071|-29.216899342427|-29.216899342427||-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||-86.183640628782|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557||-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557||-87.646140141557|-88.352374866351|-88.423051325314|-88.423051325314|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944||-88.640293734944|-89.000881029143|-91.60510065928|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.355585922313|-92.355585922313|-92.355585922313|-92.355585922313|-95.864530419323|82.991020065313|82.991020065313|82.991020065313|80.963625561756|80.963625561756|80.254582126451|78.53069634737|-88.98385946879|-88.98385946879||-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-89.394146629276|-91.241375675552|-91.241375675552|-91.241375675552|-91.241375675552|-91.241375675552|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.862038264397|-93.000519158749|-93.000519158749|-93.000519158749|-93.020303490326|-97.048618478427|-102.03403957116|-103.0558364164|-103.0558364164|-103.0558364164|94.408233211467|94.408233211467|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892||93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|93.5740003892|92.871117307987|92.802460089746|-99.89985074413|-99.89985074413|-99.89985074413|-99.89985074413|-99.89985074413||-99.89985074413|-99.89985074413|-99.89985074413|-99.89985074413|-99.89985074413|-99.89985074413||-99.89985074413|-99.89985074413|-100.15202429641|-100.15202429641|-100.15202429641||-100.82206220302|-100.82206220302|-100.82206220302|-100.82206220302||-100.82206220302|-100.82206220302|-100.82206220302|-100.82206220302|-100.93728753894|-101.58643215861|-102.81103418896|-107.3120314157|-107.3120314157|-107.3120314157|-107.3120314157|-107.72610161436|99.70838085553|99.70838085553|99.70838085553|99.70838085553|99.70838085553|99.70838085553||99.70838085553|99.70838085553|99.70838085553|98.366865331828|95.972349995706|95.679756797582|95.679756797582|95.679756797582|95.679756797582|95.679756797582|95.679756797582|95.679756797582|95.679756797582|92.359390286788|92.359390286788|91.823210429466|87.398012266464|85.754506969791|85.276028421567|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|84.929604215437|84.929604215437|84.929604215437|84.929604215437|84.929604215437|83.877916833884|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679||83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|81.915897425547|-90.302322551787|-90.302322551787|-90.302322551787|-90.302322551787|-90.302322551787
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||-19.98436098579|17.522065879417|17.522065879417|17.522065879417|17.522065879417|17.522065879417|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853||-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853||-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833||-21.143885294833|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.134583439702|17.786855291283|17.786855291283|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.203752331193|17.048368988496|16.455576430936|15.71373018863||15.531922495389|14.852135300663|14.447373522682|13.487103715388|12.818425989645|12.70047267333|-17.350620335815|-17.350620335815|-17.680133945939|-17.897370902694|-19.212078615468|16.052798133604|16.052798133604|16.052798133604|16.052798133604|16.052798133604|15.80811008426|-18.577430975018|-18.577430975018|-18.577430975018|-18.577430975018|-18.577430975018|-18.577430975018|-18.721338056707|-18.721338056707|-19.223953696515|-19.488104315483|-19.488104315483|-19.631226614541|-20.426085237471|-21.477872693767|-21.975413574367|-22.294348042971|-23.339047107173|-23.790519459461|-24.480912233051|-24.480912233051|-24.480912233051|-24.562125657064|-25.24180589568|-25.575533083587|-25.575533083587|-25.575533083587||-25.575533083587|-25.575533083587|-25.575533083587|-25.831149290567|-25.884609644684|-26.320122234328|-27.145135235238|-27.797777519677|-28.238908090032|-28.375175252929|-28.770002424004|-28.770002424004|-28.770002424004|-28.770002424004|-29.041011076837|-29.041011076837|-29.041011076837|-29.041011076837|-29.041011076837||-29.041011076837|-29.041011076837|-29.041011076837|-29.041011076837|-29.041011076837|-29.041011076837||-29.041011076837|-29.041011076837|-29.041011076837|-29.041011076837|-29.286401675441||-29.476558497988|-29.598953356834|-30.499264521171|-31.25814999939||-31.25814999939|-31.25814999939|-31.901834587267|-32.021154620041|-33.691770785372|-33.691770785372|-33.958790029175|-33.958790029175|-36.46319507348|33.127771770343|33.127771770343|33.127771770343|33.127771770343|33.127771770343|33.127771770343|32.731624993994|32.731624993994|32.581804709649||32.093617892824|32.093617892824|31.48235265476|31.033496663113|29.828242616674|28.278879919196|28.278879919196|27.934980454185|27.934980454185|27.934980454185|27.934980454185|27.934980454185|27.401389720416|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|26.320637630275|26.220333918899|26.220333918899|26.220333918899|26.220333918899|26.220333918899|26.220333918899|25.431482377946|25.163253112302|-28.076612903535|-28.076612903535|-28.076612903535|-28.076612903535|-28.076612903535|-28.076612903535|-28.764014722969|24.682821317456|24.682821317456|24.682821317456|24.682821317456|24.682821317456|24.400912439317|24.215457346142|23.494701176146|23.494701176146|22.86395087461|22.86395087461|22.86395087461|22.86395087461|22.86395087461|21.912066938925|21.82302952083|20.84669823417|-23.603113441898|-23.759569465268|-24.467299579634|-25.110610987361|-25.502624222102|-25.598471637635|-25.78941291799||-26.395458581601|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||0.44977995689732|0.44977995689732|0.44977995689732|0.44977995689732|0.44491105207714|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411||-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.56251094946226|-0.57846218357439|-0.59260796849325|-0.61281440594014|0.45656539856088|0.45656539856088||0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.41498316378442|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048||-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.58269464256004|-0.58989960155703|-0.59107635856746|-0.59107635856746|-0.59107635856746|-0.59107635856746|-0.59107635856746|-0.61014039252729|-0.62915601371098|-0.64433393476592|-0.6768164038458|-0.69226032272269|-0.69226032272269|-0.6976392807264|-0.69964919671956|-0.70303798533748|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492||-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.71043728831665|-0.73243869707714|-0.73243869707714|-0.73243869707714|-0.73243869707714|-0.792604130349|-0.83193791888538|-0.84901433942917|-0.88410482205951|-0.94290534432292|-0.94641700580782|-0.97540780454947|-0.98584758407621|-1.005208413543|-1.0341260253739|-1.080456670716|-1.0939740732805|-1.1323711988546|-1.2053013407762|-1.2390343175525|-1.3386501224167|-1.3785334793867|-1.409592737549|-1.4288364205024|0.90497978046831|0.90497978046831|-1.2773015419974|-1.2773015419974|-1.3469684168513|-1.3576966886079|-1.3576966886079|-1.3576966886079|-1.3663296373195|-1.3978662260712|-1.4291254809176|-1.4291254809176|-1.4291254809176|-1.4291254809176||-1.4291254809176|-1.4291254809176|-1.4354054430723|-1.4354054430723|-1.5212616368134|-1.5935129770525|-1.6921255200978|-1.7318061424489|-1.8009457668988|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926||1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926|1.2974987552926||1.2974987552926|1.2875284000506|1.2875284000506|1.2875284000506|1.2875284000506||1.2875284000506|1.2875284000506|1.2875284000506|1.2875284000506||1.2875284000506|1.2875284000506|1.2875284000506|1.2875284000506|1.2875284000506|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2727703867986|1.2186338568875|-1.5427649785959||-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.562038831124|-1.6017098075916|-1.6552331653756|-1.7138701840156|-1.7356890488458|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8872905356077|-1.920191982087|-1.920191982087|-1.920191982087|-1.920191982087|-1.9482688867345|-2.0525209730747|-2.0589122315118|-2.07712473029|-2.1490274375689|-2.2316971427877|-2.3089460803162|-2.3089460803162|-2.3089460803162|-2.3089460803162|-2.3089460803162|-2.3682734384681|-2.4708593106431|-2.5037325528112|-2.6416472888486|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.7709573624435|-2.8771193555001|-2.9871325284247||-3.105397254229|-3.2088859015046|-3.2982064809334|-3.426888164115|-3.426888164115|-3.426888164115|-3.5182090161377|-3.6435656148122|-3.7956285562699|-3.8195372385653|-3.9540191936131
01492|942670|/equities/upland-software-inc|R2000GROWTH||1.895554189753|1.895554189753|1.895554189753|1.895554189753|1.8845047607151|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947||-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1375712563356|-2.184779897388|-2.184779897388|-2.184779897388|-2.2283109658915||-2.2513469496627|-2.2513469496627|-2.2513469496627|-2.2513469496627|-2.3446355174271|-2.3607577225442|-2.3607577225442|-2.3607577225442|-2.3607577225442|-2.4676162581968|-2.4676162581968|-2.5228846979723|-2.5802107732148|-2.7752896459733|-2.8396891232668|-2.8396891232668|-2.8453015910099||-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8507795848791||-3.0432605422505|-3.0432605422505|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1618174859076|-3.2042416144509|-3.4619351282274|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.6589930550491|-3.8878589754011|-3.9179634052914|-3.9179634052914|-4.1133593142476|-4.1220659216738|-4.4239622310903|-4.6156468607879|3.7487612690319|3.7487612690319|3.7487612690319|3.7487612690319|3.7487612690319|3.7487612690319||3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116||3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116||3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116||3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116||3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.6658637184116|3.4509596977204|3.217492799402|3.217492799402|2.9322850495098|2.9322850495098|2.9322850495098|2.9322850495098|2.9322850495098||2.9322850495098|2.9322850495098|2.6742057832875|2.6024471708338|2.6024471708338|2.6024471708338|2.4223984975629|2.4223984975629|2.3124220988177|2.3124220988177|2.3124220988177|2.3124220988177|2.2528077784537|2.1558976243335|-2.5087317517819|-2.5087317517819|-2.5087317517819|-2.5087317517819|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5706339152371|-2.6107043460249|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.1829094754113|2.1829094754113|2.1829094754113|2.1829094754113|2.1829094754113|2.1829094754113|2.1826772277503|2.1107525764735|2.0225029718911|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969||-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|||||||-0.24594346493748|-0.24594346493748|-0.26715940510529|-0.29170015185563|-0.29170015185563|-0.29170015185563|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30963866149791|-0.30963866149791|-0.30963866149791||-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.33998739841258|-0.34998598995778||-0.37064834717823|-0.37064834717823|-0.37064834717823|-0.37193150027939|-0.37745722581223|-0.39670803369499|-0.40357372133547|-0.40357372133547|-0.40357372133547|-0.40357372133547|-0.40357372133547|-0.40899212964611|-0.40899212964611|-0.40899212964611|-0.40899212964611|-0.40899212964611|-0.40899212964611||-0.44911240231788|-0.44911240231788|-0.44911240231788|-0.44911240231788|-0.46976378523416|-0.47407086732328|-0.48328034938663|-0.48328034938663|-0.48328034938663|-0.48328034938663|-0.48328034938663|-0.51781149358981|-0.54534610693579|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548||-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58523246161314|-0.59962407540582|-0.63193002554336|-0.64233958790212|-0.67491197338401|-0.67491197338401|-0.67491197338401|-0.71156886027586|-0.75563207303299|-0.76681340027533|-0.82634268109094|-0.83347305789272|-0.83347305789272|-0.89010158688702|-0.89010158688702|-0.89010158688702|-0.94733510481956|-1.0025945489897|-1.0032161612526|-1.5166290622304|-1.6134767379308|-1.707751926001|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.7587198165472|-1.8185775376487|-1.8281417265124|-1.943490725379|-1.9816564251105||-1.9907292910328|-2.0404140445023|-2.0404140445023|-2.0404140445023|-2.0404140445023|-2.0404140445023|-2.1844600276185|-2.2955111547789|-2.3227901971429|-2.5292113065819|-2.608012550418|-2.7019695367465|-2.7030328607172|-2.7419253627029|-2.9345837146669|-3.0200930867625|-3.1151033942383|-3.2028926417211|-3.2104362166567||-3.2121513791265|-3.3546126426791|-3.4812362990485|-3.6785959227997|-3.8962176225933|-4.0013529153171||-4.2742809952965|-4.3977011775165|-4.7190012374619|-5.1400234536295|-5.1400234536295||-5.1400234536295|-5.1400234536295|-5.1400234536295|-5.1400234536295||-5.1400234536295|-5.1400234536295|-5.1400234536295|-5.1400234536295|-5.8800260442235|-6.2415900647351|-6.6437545285964|-6.9714559434016|-7.2527291375354|-7.6269211590241|-8.1910235683068|-8.5025705540561|-8.7231450041558|-9.1767322443619|-9.4044980365584|-9.6198286321288|-9.6198286321288|-9.6198286321288||-9.6198286321288|-9.6198286321288|-10.185365123498|-11.137778223606|-11.52059794913|-12.321219857647|-14.265243910103|-14.271273517454|-14.271273517454|-14.271273517454|-14.271273517454|-14.271273517454|-15.496506002042|-16.407263943988|-16.989080048946|-16.989080048946|-16.989080048946|-16.989080048946|-17.526978335278|-18.135531038594|-18.666367471828|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.332465899825|13.222077336167|13.222077336167|13.222077336167|13.023641125201|11.610934645863|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-17.504689969933|-18.599211735103|-19.086419036337||-19.086419036337|-19.086419036337|-19.086419036337|-19.660910211612|-20.149232796618|-20.746996988949|-20.746996988949|-20.746996988949|-20.746996988949|-20.746996988949|-20.746996988949
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.258152118814|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|21.150519831702|20.695695329292|20.478916407275|19.104948233087|19.104948233087|19.104948233087||18.604927774451|18.604927774451|18.604927774451|18.604927774451|18.604927774451|18.604927774451|18.557986571967|18.557986571967|18.557986571967|18.557986571967||18.557986571967|18.557986571967|18.557986571967|18.557986571967|18.557986571967|18.557986571967|18.346873312724|18.141387760123|17.795253554406|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816||17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.16500632227|16.635563288138|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812||-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-19.763815497194|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.002252763485|17.002252763485|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-20.133326559231|-20.634529887488|-20.916698785679|-21.245275575016|-21.245275575016|-21.987932571774|-21.987932571774|-22.545209843279|20.059615949434|20.059615949434|20.059615949434|20.059615949434|20.059615949434|20.059615949434|19.969017721593||18.872796828415|18.868361188096|18.868361188096|18.868361188096|18.728178767277|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458||18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458||18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458||18.345824372458|18.345824372458|18.345824372458|18.345824372458||18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|18.345824372458|17.84647097818|17.805673060495|17.805673060495|17.147970660614|16.585522951999|16.313082392921||16.198033024404|16.198033024404|16.198033024404|15.456425747974|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|-17.55514920837|-17.55514920837|-17.55514920837|-17.55514920837|-17.55514920837|-17.958420755973|-17.958420755973|-17.958420755973|-17.958420755973|-17.998089422242|-18.341210380148|-18.732178333679|-19.159086522437|-19.510897381412|-19.90124033039|-20.258601009241|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|18.463494484014|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.771608495335|-20.831787479829|-21.391985457154|-21.45109414283|-22.227016211628||-22.227016211628|-22.227016211628|-22.227016211628|-22.647797108888|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|||||||||||||||24.823001618291|24.823001618291|24.823001618291|24.452595151384|24.452595151384|24.179389011003|-26.629623766263||-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.827514828929|24.71000325157|24.71000325157||24.71000325157|24.71000325157|24.523059600744|24.512566083177|24.173754177839|24.173754177839|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.34377636115|-26.34377636115|-26.34377636115||-26.34377636115|-26.510308203877|-27.045342270732|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.266275900554|-27.266275900554|-27.266275900554|-27.266275900554|-27.266275900554|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395||-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-28.819288485338|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504||-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.250392049504|-31.498768799782|28.711034554437|28.711034554437|28.711034554437|28.711034554437|28.711034554437|28.711034554437|28.711034554437|28.711034554437||27.899483753791|26.664148411872|26.409608719219|-28.338855701961|-28.338855701961|-28.338855701961||-28.338855701961|-28.338855701961|-28.338855701961|-28.338855701961|-28.338855701961||-28.338855701961|-28.338855701961|-28.338855701961|-28.338855701961||-28.338855701961|-28.338855701961|-28.338855701961|-28.778173400603|-29.401858384567|-29.895398094872|-30.75294298885|-30.832159622485|-31.219902672143|-31.219902672143|-31.219902672143|-31.370169707769|-31.462411850287|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382||29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|28.915096263393|28.664563496299|28.664563496299|28.39840405008|-30.095871526071|-30.095871526071|-30.095871526071|-30.392634795847|-30.677928207917|-30.929363937955|-31.027348752133|-31.558443223229|-31.61438174909|-31.739313079976|-32.056457680754|-32.458286570501|-32.954763199435|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|29.972045619916|29.278939891337|29.088607535|29.088607535|29.088607535|29.088607535|29.088607535|29.088607535|29.088607535|28.610675424597|28.395339958783|28.395339958783|-30.210345405457|-30.210345405457|-30.210345405457|-30.210345405457|-30.210345405457|-30.210345405457|-30.620383309123|-31.272092447012|-31.463713656233|-31.729127683426|-32.09069674786|-32.402995780399||-32.963329000926|-33.157309712807|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868
01496|100237|/equities/revance-the|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5161574709846|3.4890638577092|3.4739598286536|3.4593996750411|3.4568207395293|3.4568207395293|3.4464675731369|3.4361327482973|3.4361327482973|3.418480815017|3.3927563313243|3.3891738789609||3.3679708394001|-3.5556322830044|-3.5768114982224|-3.5768114982224|-3.5958475254907|-3.5958475254907||3.2678633946105|3.2678633946105|3.2678633946105|-3.3159093614071|-3.3159093614071||-3.3232326502766|-3.3602584992477|-3.3858427907172|-3.4192697764705||-3.454188651649|-3.4904874638361|-3.5344304592126|-3.5785561304085|-3.6222512700815|-3.6788346081596|-3.7459273503468|-3.8260303919233|-3.8847560821548|-3.9130622742987|-3.9995136524148|-4.1094596148538|-4.5575062505364|-4.5575062505364|-4.5575062505364|-4.5575062505364|-4.5575062505364|-4.6622289807664||-4.6780234109045|-4.6780234109045|-4.6780234109045|-4.772526079933|-4.8405845899495|-4.8964827876525|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-5.1499124460729|5.3335852548647|5.3335852548647|5.3335852548647|5.3335852548647|5.3335852548647|5.3335852548647|5.3320390300804|5.3180761843617|5.3180761843617|-5.6548043589133|-5.7874432998845|-5.7874432998845|-5.7890459989264|-5.7890459989264|-5.7890459989264|-5.7890459989264|-5.794322025476|-5.794322025476|-5.8103577954881|-5.8409530965611|-5.8468922341449|-5.8607135574667|-5.8798061950827|-5.8798061950827|-5.8798061950827|-5.9031178271135|-5.9320751864999|-5.9998058168192|-6.074929316255|-6.074929316255|-6.074929316255|-6.074929316255|-6.074929316255|-6.074929316255|-6.4779769661389|-6.5003017158898|-6.5003017158898|-6.5003017158898|-6.5003017158898|6.3902928311921|6.3902928311921|6.3902928311921|6.373077661326|6.373077661326|6.3367527133122|6.3302809006521|6.3292010102613|6.3080010981409||6.2844456402294|6.2482729187532|6.2383585760907|6.2076208138814|6.1740230746127|6.1344700860819|6.0905223210477|6.0366915949873|6.0107682025755|5.9791869892373|5.9015966801394
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881||10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881||10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.926590578248|10.926590578248|10.926590578248|10.341490207436|10.186655665241|10.17961729986|9.7373528372636|-11.233454897106|-11.233454897106|-11.233454897106|-11.233454897106||-11.233454897106|-11.233454897106|-11.233454897106|-11.233454897106|-11.233454897106|-11.340505125457|-11.408894859347|-11.611558338943|-11.611558338943|-11.611558338943|-11.611558338943|-11.611558338943|-11.611558338943|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877||-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.170592386047|-12.170592386047|-12.170592386047|-12.170592386047|-12.787880613318|-13.422644723247|-13.566549951048|-13.770610789691|-14.132344965841|-14.800383678968|-15.001185283611|-15.001185283611|-15.636872778943|-15.849580564555|-15.863978799246|-16.214800687207|-16.214800687207|-16.214800687207|-16.214800687207|-16.214800687207|-16.415902459426|-16.415902459426|-16.415902459426|-16.616002440236|-16.913336197294|-17.168706911314|-17.363563450959|-17.368403285507|-18.011836945749|-18.072596695398|-19.202176364817|-19.202176364817|-19.202176364817|-19.503529637564|-19.846698647857|-19.908565819397|-19.943617622206|-20.028502359089||-20.028502359089|-20.028502359089|-20.028502359089|-20.694447294536|-21.71216367755|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479||-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.846886339479|-21.913485834657||-22.116704943673|-22.116704943673|-22.116704943673|-22.116704943673|-22.116704943673||-22.116704943673|-22.272171341596|-23.138112923758|-23.138112923758||-23.180126716977|-23.629862628916|-24.068440726926|-24.068440726926|-24.577966495125|-24.577966495125|-24.577966495125|-24.577966495125|-24.577966495125|-24.577966495125|-24.577966495125|-24.577966495125|-24.577966495125|-24.577966495125|-24.85551823043|-25.143352809473|-25.814077831251|-25.814077831251||-25.83286494783|-25.972072172733|-26.463308176036|-26.630697180425|-26.735380095925|-26.735380095925|-26.735380095925|-26.735380095925|-28.300570334768|24.259592146386|24.259592146386|24.259592146386|24.259592146386|23.59258254309|23.59258254309|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|22.179181151266|21.624575067934|21.624575067934|21.624575067934|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.500543539419|21.500543539419|21.500543539419|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915||20.972944446915|20.972944446915|20.551651361687|20.551651361687|20.524751110323|19.27434063384|19.27434063384|19.27434063384|18.940934397877|18.379371883804|18.362064060328
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-20.121885558|18.717225510593|18.717225510593|18.717225510593|18.717225510593||18.655250185856|18.186945723305|18.013049418555|18.013049418555|17.77449926494|17.676604554958|17.676604554958|17.169241769129|17.169241769129|17.169241769129||17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|16.93293535159|16.577484233199|16.577484233199|16.577484233199|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457||16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|15.972955541626|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809||-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-18.033002712853|-18.32023046783|-18.32023046783|-18.32023046783|-18.929588405859|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.647506279368|-21.450325074208|-21.450325074208|-21.450325074208|-21.881622277379|-21.936807263193|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748|19.781583337748||19.781583337748|19.437314383149|18.815431767481|18.815431767481|18.605525102635|18.53169365991|18.505718767736|18.505718767736|18.505718767736|18.323600819196|18.323600819196|18.230951682821|18.103380436638|18.103380436638|18.103380436638|18.103380436638|17.90084546908|17.887877823073|17.826564233787||17.706389955667|17.706389955667|17.706389955667|17.706389955667|17.706389955667|17.706389955667||17.706389955667|17.706389955667|17.706389955667|17.706389955667|17.706389955667||17.706389955667|17.706389955667|17.706389955667|17.706389955667||17.706389955667|17.706389955667|17.706389955667|17.706389955667|17.706389955667|17.706389955667|17.659879106049|17.440369705099|17.415466524647|17.235796850574|17.083940737393|16.974933881392|16.738343948379|16.699493030988|16.31388209074|16.173757052082|15.969452513212|15.932718781475||15.932718781475|15.685464119884|15.685464119884|15.685464119884|15.55218190614|15.448461115632|15.448461115632|15.448461115632|15.448461115632|15.448461115632|15.448461115632|15.428733786249|15.101814438131|14.572017167703|14.485523990675|14.333937861174|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.707927516891|13.60991949924|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.359195917762|13.158794823053|13.158794823053|13.158794823053|13.158794823053|13.158794823053|13.023661020467|12.927956769941|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185||-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||4.4077082756011|4.4077082756011|4.4077082756011|4.4077082756011|4.4077082756011|4.3355090223914|4.2650729063565|4.2650729063565|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.7208705758522|3.7208705758522|3.7208705758522||3.7208705758522|3.6752397324719|3.3868553004969|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393||-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393||-4.2128058810393|-4.3261731354572|-4.6068590844315|-4.7587322222571|-4.8524803836456|-4.9679307387335|-4.9679307387335|-5.2937678371635|-5.2937678371635|-5.2937678371635|-5.2937678371635|-5.2937678371635|-5.4743588803838|-5.5932542349045|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626||-6.1908122446767|-6.268680509222|-6.3679327083555|-6.3679327083555|-6.3679327083555|-6.4429807743461|-6.5544231292308|-6.588546899697|-6.588546899697|-6.6039407824375|-6.7469351260721|-6.7469351260721|-6.7469351260721|-6.8090949818888|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-7.0874989353043|-7.1360877710826|-7.4019717706877|-7.4019717706877|-7.5267243930187|-7.5791382070478|-7.8497384649363|-7.8497384649363|-8.174709437274|-9.2749546876473||-9.6604321782632|-9.6604321782632|-9.6604321782632|-9.6604321782632|-9.6604321782632|-9.6604321782632|-9.6842726146955|-9.6842726146955|-9.6842726146955|-9.7886362512663|8.6988549672702|8.6988549672702|8.6988549672702|8.6988549672702|8.6988549672702|8.6640608952956|8.6640608952956|8.6640608952956|8.6640608952956||8.3817342306195|8.1368945293733|8.1368945293733|7.5304379654271|-8.6715271295904|-8.6715271295904||-8.7900301153791|-9.0172557229612|-9.1119251215425|-9.1119251215425|-9.266241858521||-9.266241858521|-9.266241858521|-9.4522130998405|-9.4966259568303||-9.575139532417|-9.632377211617|-9.8909748046118|-10.044972257318|-10.749968507226|-11.181593023335|-11.428603581361|-11.44733723421|-11.694308161947|-11.768077673996|-11.768077673996|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714||-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-12.0702695461|-12.143610540572|-12.472899930944|-12.564278038862|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-15.521751628957|-15.521751628957|-15.521751628957|-15.521751628957|-15.521751628957|-15.572176297617|-15.572176297617|-15.572176297617|-15.826029812972|-16.322254962038|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.502802680883|14.422287371585|14.422287371585|14.422287371585|14.422287371585|14.422287371585|14.422287371585|14.335874242727|14.243193647535|13.92243753238|13.584930163439|-14.792106098812|-14.792106098812|-14.792106098812|-14.792106098812|-14.792106098812|-14.866228680788|-15.020621747365|-15.020621747365|-15.085412840701|-15.463236654971||-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.769458605458|-15.769458605458|-16.066342646998|-16.229363145232
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|5.7235152216162||5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162||5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.2050169542328|4.9033518979831|4.7840023780182|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802||-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.6200110955438|-5.6502899906593|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-6.0655192244458|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755||5.0787445144755|5.0787445144755|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.9015198946661|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1449371996996|5.1449371996996|5.1449371996996|5.1449371996996|5.1449371996996|4.9827081035107|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.9942634487386|-6.113967448134|-6.113967448134|-6.1299639605358|-6.2680414728769|-6.2680414728769|-6.2680414728769|-6.4892350625604||-6.7049072789245|5.5959442103829|5.4543827336062|5.4415833764887|5.4415833764887|5.2950927210755|5.2876145781935|5.2876145781935|5.2062382633885|5.079317388902|5.079317388902|5.079317388902|4.9133018472508|4.9133018472508|4.9133018472508|4.9133018472508|4.8397555619497|4.8397555619497|4.8358392748589||-5.5099575573015|-5.5099575573015|-5.5099575573015|-5.5099575573015|-5.5099575573015|-5.5099575573015||-5.5099575573015|-5.5099575573015|-5.5099575573015|-5.5099575573015|-5.5099575573015||-5.5099575573015|-5.5099575573015|-5.5943471120252|-5.700362392196||-5.700362392196|-5.700362392196|-5.700362392196|-5.700362392196|-5.8731248863636|-5.9688054199681|-6.038117103628|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.0934609620229|-6.1353634486151||-6.1353634486151|-6.1353634486151|-6.1353634486151|-6.408737196917|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4400700285968|-6.4648000084622|-6.7283889809431|-6.9132098665041|-6.945694551446|-7.201493671181|-7.2549930177819|-7.3812569760848|-7.3812569760848|-7.7154315531239|6.7842388339153|6.7842388339153|6.7842388339153|6.7842388339153|6.7842388339153|6.7842388339153|6.5819321415282|6.3065411008571|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1509083933488|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.2275262725573|6.0280846900654|6.0220497950293|6.0220497950293|6.0220497950293|6.0220497950293|6.0220497950293|6.0220497950293|5.8636107824883|5.4245676621951|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.3808012878962||5.4466696742007|5.4466696742007|5.4466696742007|5.4466696742007|5.4466696742007|5.3148219058722|5.2672794591538|5.2672794591538|5.2672794591538|4.9853107941539|4.8042341351941
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|369.42131268125|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499||361.82664902208|359.04091416009|359.04091416009|359.04091416009|359.04091416009|359.04091416009|359.04091416009|359.04091416009|353.29648490305|353.29648490305||353.29648490305|353.29648490305|353.29648490305|353.29648490305|353.29648490305|353.29648490305|353.29648490305|352.79636017873|352.40817702694|351.64742176713|348.04540732372|346.01485507217|346.01485507217|346.01485507217|346.01485507217|346.01485507217|346.01485507217||346.01485507217|346.01485507217|346.01485507217|346.01485507217|342.86748709802|342.86748709802|342.86748709802|342.86748709802|342.86748709802|335.85664595635|323.64961495964|322.42792029478|315.57767205877|314.39987796818|314.39987796818|311.35237973569|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007||-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-346.08560484211|-346.08560484211|-346.08560484211|-346.08560484211|-354.26396346931|-356.24654660118|-356.24654660118|-356.24654660118|-356.24654660118|-356.24654660118|-360.10655006138|-360.10655006138|-360.10655006138|-360.10655006138|-360.10655006138|-360.10655006138|-364.04230015772|-368.45365199002|-372.12965066826|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|346.25906496181|343.5583119937||340.86711518723|338.98281624535|336.39828897086|336.39828897086|335.74801407581|335.74801407581|335.74801407581|335.18401846097|334.1783368235|329.10537180693|328.35763968131|306.36689652535|306.36689652535|306.36689652535|306.36689652535|306.36689652535|306.36689652535|306.36689652535|302.82525517248||295.6730554027|-311.65824710772|-311.65824710772|-311.65824710772|-311.65824710772|-311.65824710772||-313.75832930589|-316.34033233525|-316.34033233525|-316.34033233525|-316.34033233525||-316.34033233525|-316.34033233525|-321.16314222417|-323.84517396382||-326.18129002707|-327.46533412025|-333.25621264826|-339.62215766256|-340.41963576547|-342.42736900374|321.09098193136|321.09098193136|321.09098193136|321.09098193136|321.09098193136|321.09098193136|321.09098193136|321.09098193136|321.09098193136|320.53683885776|320.53683885776|320.53683885776||320.53683885776|320.31715904296|320.31715904296|312.56683239474|303.32983106523|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|299.11192406816|295.42319498241|287.56771522297|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-300.42209735663|-303.21124051181|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|284.00412262213|284.00412262213|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517||279.9991149517|279.9991149517|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.40227126083|32.732453417675|32.732453417675|32.732453417675|32.609391609713|32.476826579355|31.762583740312|-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824||-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824|-34.775251229979|-34.775251229979|-34.812224317897|-35.090679588274|-35.090679588274|-35.246865420823||-35.57929712455|-35.97199573694|32.831127135711|32.831127135711|32.831127135711|32.831127135711|32.831127135711|32.615189411858|32.431854091992|32.110437930501|32.110437930501|31.919594709447|31.919594709447|31.919594709447|31.919594709447|31.919594709447|31.919594709447||31.919594709447|31.919594709447|31.919594709447|31.919594709447|31.454271467053|31.157189117006|31.157189117006|31.157189117006|31.157189117006|31.157189117006|30.265766711292|29.411407465468|28.711006476625|-32.514044786928|-32.514044786928|-32.514044786928|-32.514044786928|-32.514044786928|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658||-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-33.747206068284|-35.382451534543|-35.985501501597|-36.480557571558|-36.670062739218|-37.064516392643|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-38.022176172841|-38.431125835895|-38.431125835895|-38.431125835895|-38.431125835895|-38.431125835895|-38.431125835895|-38.431125835895|-38.634027909702|-38.77503071832|-38.860868253171|-39.311789901513|-39.311789901513|-39.311789901513|-39.311789901513|-39.596710425238|-40.937458071024|36.191060166602||36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602|36.191060166602||34.894786734321|33.411985285789|32.449429282115|32.448253799993|31.871475830694|-35.645805755643||-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643||-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643||-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643|-35.645805755643|-36.077840610111|-36.174821954926|-36.643134971416|-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378||-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378|-37.185062700186|-37.185062700186|-37.647335164716|-37.967036901768|-38.750599210854|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-42.239980102505|34.372244966333|-37.410955274949|-37.410955274949|-37.410955274949|-37.799950322453|-38.336612605324|-38.571235126114|-38.779151962705|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-39.497267566247|-40.345852995496|-41.342511938555|35.626318785578|35.626318785578|35.543797648649|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|34.409562611108|34.409562611108|34.111180543375|33.819367567116|32.869372071441|32.869372071441|32.869372071441|32.869372071441|32.869372071441||32.559902073737|32.532790022052|32.532790022052|32.532790022052|32.532790022052|32.49539865935|32.270923502211|32.270923502211|31.372138428428|30.821821238971|30.445170821886
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-174.59777200271|-178.8297447369|-185.50866826491|162.79976336804|162.79976336804|162.79976336804|162.79976336804|162.79976336804|162.79976336804|161.25741459409|161.25741459409|161.25741459409|161.25741459409|161.25741459409||161.25741459409|161.25741459409|161.25741459409|157.8445236364|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779||-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-176.59387245782|158.26934600566|158.26934600566|158.26934600566|158.26934600566|158.26934600566|154.39363623431|153.66168899069|153.66168899069|151.50605759792|151.50605759792||151.50605759792|151.50605759792|151.50605759792|151.50605759792|148.56561687447|146.19431249806|142.88314079917|141.09349255734|138.02805376244|138.02089574815|133.27443165251|133.27443165251|132.71131393057|130.41265115157|130.41265115157|127.53572262012|123.18031510472|118.51473203367|113.62637123207|-133.04457043872|-133.04457043872|-133.04457043872|-133.04457043872|-133.04457043872|-136.73035928128||-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|119.88065369538|119.88065369538|119.88065369538|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-141.84111023122|-141.84111023122|-141.84111023122|-141.84111023122|-141.84111023122|-141.84111023122|-141.84111023122|-142.3115540985|-142.3115540985|-145.56166469192|-145.56166469192|-145.56166469192|-145.56166469192|-145.56166469192|-145.56166469192|-145.56166469192|-145.56166469192||-145.56166469192|-145.56166469192|-145.56166469192|131.30774704665|131.30774704665|131.30774704665|131.30774704665|131.30774704665|130.70277083416|129.74908896003|129.74908896003|129.74908896003|128.80906138639|128.80906138639|125.46550702629|125.46550702629|125.46550702629|122.81834019089|121.66482023027||-134.40291585104|-134.40291585104|-134.40291585104|-134.40291585104|-134.40291585104|-134.40291585104||-134.40291585104|-134.40291585104|-134.40291585104|-134.40291585104|-137.55551224158||-137.55551224158|-137.81918335408|-139.38853370316|-141.12670296173||-141.52577248486|-141.52577248486|-141.52577248486|-141.52577248486|-145.22142029772|-147.07157220851|-150.32008118111|-150.92620324513|-152.69186137138|-152.69186137138|-152.69186137138|-152.69186137138|-152.69186137138|-155.3315179924|-155.67001958465|-157.71279997931|-158.44810501852|-159.89623193518||-160.58356048006|-160.58356048006|-160.58356048006|-162.58073543331|-165.50581067161|148.38840743342|148.38840743342|148.38840743342|148.38840743342|148.38840743342|148.38840743342|148.38840743342|148.38840743342|146.9727964538|146.9535556243|146.9535556243|146.9535556243|141.83228253503|140.18464983435|140.18464983435|140.18464983435|134.75884012085|-156.96518035617|-157.85274267955|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-165.90449072231|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-169.74939186655|-171.08626972396|154.24458140471|154.24458140471|154.24458140471||154.24458140471|153.72620454473|152.76926998644|152.76926998644|152.43724531099|151.60578594125|149.01915889224|145.68628772587|144.06087413199|143.23944237064|143.23944237064
01505|24359|/equities/viad-corp|R2000GROWTH||-32.112923449923|29.30807549344|29.30807549344|29.30807549344|29.30807549344|29.185084733549|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.516153972067|28.244379861742|28.244379861742||28.244379861742|27.083422404296|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434||-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434||-30.168840895434|-30.349218062052|-31.201442060083|-32.297157085836|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.787548521885|-32.903383159193|-32.903383159193|-32.903383159193|-32.903383159193|-33.527092403342|-33.861780041737|-33.861780041737|-34.2916529346|-34.2916529346|-34.2916529346|-34.408936360201||-35.44315195384|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-36.026824512426|-37.922861035602|-39.074518054524|-39.074518054524|-39.202796558317|-40.438663274907|-41.337404656038|-41.398174621092|-41.398174621092|-41.398174621092|-41.398174621092|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-42.289475565384|-42.289475565384|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185||-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.366615137185|-42.78762736224|-43.734668677635|-43.754917792833||-43.754917792833|-43.754917792833|-43.754917792833|-43.754917792833|-43.872686046534|-44.0623769166||-44.966492268987|-45.309168918869|-45.388523004608|-46.062800617303|-46.258668073113||41.989695787512|41.989695787512|41.989695787512|41.989695787512||41.989695787512|41.989695787512|41.989695787512|41.989695787512|41.989695787512|41.989695787512|41.989695787512|41.989695787512|41.989695787512|41.629044650961|41.629044650961|41.629044650961|41.629044650961|41.629044650961|41.629044650961|41.259213896779|41.016905753908|40.94767355157||40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.230725310732|40.230725310732|37.742746003971|37.742746003971|-41.197336202316|-41.197336202316|-41.197336202316|-41.657037952931|-42.196155366402|-42.505726506425|-43.753586533017|39.452832454851|39.452832454851|39.452832454851|39.452832454851|39.452832454851|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|32.861333857463|32.861333857463|32.861333857463|32.861333857463|32.770604387295|32.770604387295|32.770604387295|32.760392153011|32.545078599712|32.545078599712|32.545078599712|32.122810721685|31.492234097907|-33.999465752045|-33.999465752045|-33.999465752045|-33.999465752045|-34.013294538304|-34.667549487004|32.201413472064|32.201413472064|32.201413472064|32.201413472064||32.201413472064|32.201413472064|32.201413472064|32.201413472064|32.104903044046|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||-21.842065750485|-22.553961156612|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-23.445589539393|-23.933989309585|-24.179128902971|21.752321732798|21.752321732798|21.752321732798|21.752321732798||21.612302158452|21.576446160317|21.369940979217|21.127156079846|21.1167344265|21.1167344265|20.90843842118|20.90843842118|20.752648374405|20.752648374405||20.752648374405|20.752648374405|20.752648374405|20.752648374405|20.752648374405|20.752648374405|20.634098923831|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027||20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.281651127258|20.281651127258|20.182102320839|20.182102320839|20.182102320839|20.182102320839|19.851163155324|19.851163155324|19.851163155324|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858||-22.529211514756|-22.529211514756|-23.070095690935|-23.24912961232|-23.24912961232|-23.56954784284|-23.56954784284|-23.56954784284|-23.56954784284|-23.815718755567|-25.369466050294|-25.622829038457|-25.622829038457|-25.622829038457|-26.053699898008|-26.385288582117|-26.932142215604|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.55812322644|-27.572081799282|-27.632314199621|-27.762856959334|-27.762856959334|-28.498174666289|-29.390749824183|-30.230899548993|-30.230899548993|-30.238211772002|-30.238211772002|-30.238211772002|-30.238211772002|-30.238211772002|-30.731345968287|27.150757299543|27.150757299543||27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|27.150757299543|25.106952334643|24.093281164434|23.751423083706|23.134656915711|23.134656915711|23.134656915711||23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711||23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711||23.134656915711|23.134656915711|23.134656915711|23.134656915711||23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711||23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.085952451546|21.016891773894|20.618213450858|20.078292727414|-22.754856209788|-22.754856209788|-22.754856209788|-22.754856209788|-22.754856209788|-22.754856209788|-23.167061811061|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281||20.727697533281|20.453553590412|19.644226296339|19.535251758269|18.979398437693|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH||-30.400683353266|-30.996592678318|-31.68510306068|-31.821729629155|-31.821729629155|-31.821729629155|-31.821729629155|-31.994171952166|-31.994171952166|-32.104357665289|-32.264842185167|-33.367028058786|-33.367028058786|29.740737192401|29.740737192401|29.374429641574|29.271312857568|28.616596381863|28.343997073394|28.316816077092||28.316816077092|27.661717079131|27.661717079131|27.346035967442|27.346035967442|27.346035967442|27.346035967442|27.346035967442|26.65956422518|26.65956422518||26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518||26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.496182565671|25.896313275211|25.402015886166|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052||-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-29.485088978598|-29.587033749049|-29.587033749049|-29.587033749049|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-30.061136268829|-30.960429323221|-31.463532170217|-31.847814251494|-32.7225712422|-33.131189624851|-33.643267305234|-33.744001032529|-33.744001032529|-33.744001032529|-34.135279683733|-34.356270930973|-34.356270930973|-35.447244376835|31.703602109722|31.703602109722|31.703602109722|31.703602109722||31.520667908778|31.209907609214|31.106284945333|31.106284945333|31.106284945333|31.106284945333|31.106284945333|31.106284945333|31.106284945333|31.106284945333|31.106284945333|31.106284945333|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124||31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124||31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124||31.069130516124|31.069130516124|31.069130516124|31.069130516124||31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124|31.069130516124||31.069130516124|31.069130516124|31.069130516124|30.793477164455|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.208400236374|29.731260391082|28.523445760769|-30.859052295653|-30.859052295653|-30.859052295653|-31.404758686455|-31.880264647174|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-33.130685199633|-33.158538356241|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|30.52551089296|30.52551089296|30.52551089296|29.899152508602|29.899152508602|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.875879903685|29.875879903685||29.875879903685|29.668865676335|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543
01509|1096424|/equities/collier-creek|R2000GROWTH||-14.444514658205|-14.444514658205|13.319041966357|13.319041966357|13.319041966357|13.319041966357|13.319041966357|13.319041966357|13.077547284142|12.99282976894|12.960922207086|12.862969837419|12.62897420841|12.62897420841|12.521915869773|12.352128881946|12.077920378065|-13.588758808916|-13.588758808916|-13.588758808916||-13.588758808916|-13.588758808916|-13.588758808916|-13.588758808916|-13.701188343632|-13.701188343632|-13.701188343632|12.733353628266|12.733353628266|12.733353628266||12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.662215353767|12.509160002711|12.509160002711|12.291288915213|12.122293064921|-13.279354026912|-13.279354026912|-13.279354026912|-13.279354026912||-13.279354026912|-13.363726804652|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.667940070086|-14.283266466915|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639||-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389||-14.460853779599|-14.460853779599|-14.460853779599|-14.460853779599|-14.460853779599|-14.460853779599|-14.460853779599|-14.460853779599|-14.460853779599|-14.53372644085|-14.907872472505|-14.907872472505|-15.054858245563|-15.168491321963|-15.168491321963|-15.208234687825|-15.325843944933|-15.325843944933|-15.325843944933||-15.325843944933|-15.325843944933|-15.336116377908|-15.336116377908|-15.336116377908|-15.436240055383||-15.463044910762|-15.952827591735|-16.108697514884|-16.330775425558|-16.7879929106||-16.7879929106|-16.7879929106|-16.991073772218|-16.991073772218||-16.991073772218|-17.16924865699|-17.356664901047|-17.678516499498|-18.1255727524|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589||-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.365653574172|-18.450449691551|16.360010558993|16.360010558993|16.360010558993|16.360010558993|16.360010558993|16.360010558993|16.360010558993|-17.455443313822|-17.455443313822|-17.455443313822|-17.455443313822|-17.455443313822|-17.634103275124|-17.76872600536|-17.848861630541|-17.979569258273|-18.065632305742|-18.169036081765|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.516269349769|16.309114703853|16.309114703853|16.309114703853|16.309114703853|16.309114703853|16.309114703853|16.287933852882|16.287933852882|16.287933852882|15.783816578885||15.692512509476|15.692512509476|15.692512509476|15.692512509476|15.652345921512|15.652345921512|15.652345921512|15.652345921512|15.375694560941|15.375694560941|15.375694560941
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||-15.261395105266|-15.261395105266|-15.683216872638|-15.820240831845|-15.822767364177|-16.045852567523|-16.168518149757|-16.168518149757|-16.168518149757|-16.168518149757|-16.300347791672|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424||14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424||14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.666784924173|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647||-15.985828307647|-16.056475696055|-16.634417755833|-16.929204742395|-16.929204742395|-16.929204742395|-16.929204742395|-16.929204742395|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.53829481722||-17.624621123352|-17.624621123352|-17.624621123352|-17.624621123352|-17.624621123352|-18.240890666632|-18.240890666632|-18.690711415243|-19.491901093536|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.004125716546|17.004125716546|17.004125716546|17.004125716546|16.846495869269|16.692490951803|16.692490951803|16.692490951803|16.692490951803|16.692490951803|16.692490951803|16.265268741478|15.950208058609|15.950208058609|15.597878734373|15.597878734373|15.597878734373|15.597878734373|15.597878734373||15.597878734373|15.597878734373|15.597878734373|15.597878734373|15.597878734373|15.597878734373|15.597878734373|-17.816062369576|-17.816062369576|-17.816062369576|-17.816062369576|-17.816062369576|-17.816062369576|-17.816062369576|-17.816062369576|-17.816062369576|-17.816062369576|-17.978420776046|-17.978420776046||-17.978420776046|-17.978420776046|-17.978420776046|-17.978420776046|-17.978420776046|-17.978420776046||-18.632134377865|-19.482620914675|-20.036690402801|-20.200714873754|-20.200714873754||-20.200714873754|-20.288016424668|-20.601129331072|-20.759790502311||-20.759790502311|-21.378099956249|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887||-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-22.114648525536|-22.33516480373|-22.694323817431|-22.694323817431|-22.694323817431|-22.694323817431|-22.694323817431|-22.694323817431|-23.09702649772|-23.331729214131|-23.331729214131|-23.800849800572|-24.690727848991|-24.93599417178|-24.93599417178|-24.93599417178|-25.128327077938|-25.26147439117|-25.413777638749|-25.922863325891|-26.220210631489|-26.220210631489|-26.220210631489|-26.220210631489|-26.220210631489|-26.26578492662|-26.26578492662|-26.481983815528|-26.518870842564|-26.774300164765|-27.264223702292|-27.731942203727|-27.731942203727|-27.99715765658|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.036373946157|24.94791523294|24.321406219583|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529||23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|22.896302043357|22.228668436914|21.977686919007|21.894653043518|21.761280282085|21.733090117844
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||-17.275642115833|-17.368440953628|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619||-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619||-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619||-17.448668773619|-17.448668773619|-17.923521368203|-18.032119482611|-18.032119482611|-18.032119482611|-18.032119482611|-18.032119482611|-18.359577198663|-18.414611588342|-18.414611588342|-18.414611588342|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206||-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.871727747976|17.667864206255|17.667864206255|17.667864206255|17.667864206255|17.667864206255|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.536459454039|17.521621501158|17.259731657536|-18.523408221706|-18.523408221706|-18.523408221706|-18.523408221706|-18.523408221706|-18.523408221706|-18.636063575198||-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541||-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-18.995817474541|-19.129241841829||-19.375268399491|-19.500347812721|-19.923142971538|-20.002799343469|-20.002799343469||-20.002799343469|-20.002799343469|-20.013200302647|-20.013200302647||-20.013200302647|-20.013200302647|-20.013200302647|-20.013200302647|18.527408665043|18.527408665043|18.527408665043|18.527408665043|18.527408665043|18.527408665043|18.527408665043|18.527408665043|18.527408665043|18.527408665043|18.270963425372|18.270963425372|18.270963425372|18.270963425372||18.270963425372|18.270963425372|18.270963425372|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.190819851236|18.109005322534|18.109005322534|-19.527449933483|-19.527449933483|-19.527449933483|-19.527449933483|-19.527449933483|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.754602493348|-20.035113826397|-20.225126389003|-20.229306992928|-20.347098004399|-20.347098004399|-20.347098004399|-20.425942566194|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.382232946752|19.038870063753|18.78702260756|18.764135379521|18.749699494104|18.749699494104|18.749699494104|18.567907566369|18.567907566369||18.567907566369|18.567907566369|18.567907566369|18.567907566369|18.567907566369|18.502397054368|18.272107435525|18.057633681827|18.057633681827|18.057633681827|18.057633681827
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||-9.3751392247041|-9.628765622969|8.4009162669572|8.4009162669572|8.4009162669572|8.4009162669572|8.4009162669572|8.4009162669572|-9.2637284373832|-9.2637284373832|-9.2637284373832|-9.3880311223746|-9.4039350320764|8.3705240013366|8.3705240013366|8.3705240013366|8.3705240013366|8.217248890374|8.0224988433762|7.9522207548269||7.8785784829599|7.6817538063772|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079||7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|6.9713011774146|6.6536677714546|6.6498697818719||6.6498697818719|6.6498697818719|6.6498697818719|6.6498697818719|6.6100243890975|6.6100243890975|6.3589158416561|6.3469430076698|6.3469430076698|6.237470055909|5.9160779066561|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347||-6.7329265644116|-6.9548073664818|-7.2092304909135|-7.276463614796|-7.276463614796|-7.276463614796|-7.276463614796|-7.276463614796|-7.4299596800786|-7.6468218448407|-7.9730466077335|-7.9829188811648|-7.9829188811648|-7.9829188811648|-7.9829188811648|-7.9829188811648|-7.9829188811648|-8.1901875058664|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928||7.2140134259928|-7.1788739181372|-7.1809713549981|-7.2699619187099|-7.2699619187099|-7.2699619187099|-7.3993925225727|-7.3993925225727|-7.3993925225727|-7.4493248608368|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251||-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251||-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251|-7.5918562238251||-7.5918562238251|-7.5918562238251|-7.719898694505|-7.719898694505||-7.719898694505|-7.7275985542819|-7.7417097162191|6.6286152492675|6.6286152492675|6.6286152492675|6.6286152492675|6.6286152492675|6.6286152492675|6.6286152492675|6.6286152492675|6.6286152492675|6.5590928232121|6.5590928232121|6.4661938156058|6.4661938156058|6.4661938156058|6.4661938156058||6.4661938156058|6.4661938156058|6.4661938156058|6.4661938156058|6.4661938156058|6.4661938156058|6.4661938156058|6.4661938156058|6.2266040075013|6.2250545393033|6.2250545393033|5.9551718114265|5.8121354710667|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-7.1561298493242|-7.2213104489045|-7.2213104489045|-7.2213104489045|-7.2213104489045|-7.2428447938182|-7.3115936120618|-7.3115936120618|-7.4484372227577|-7.5474302602242|-7.5832557228352|-7.6635788046812|-7.8629321084525|-8.267702366037|-8.2883416638727|-8.2883416638727|-8.2883416638727|-8.2883416638727|-8.2883416638727|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-9.0126349095179|-9.6009829445761|-9.8408146350562|-10.040349850939|-10.128166607008||-10.541778914539|-10.541778914539|-10.541778914539|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||-10.017812230677|8.4423780358626|8.4423780358626|8.4423780358626|8.4423780358626|8.4423780358626|8.4423780358626|8.3462322156608|8.3462322156608|8.1180355726546|7.7727892331356|7.4343219258248|7.1686907319956|7.0646567376381|7.0099960468351|6.7282848515047|6.6225383985851|-7.8754647899427|-7.8754647899427|-7.8754647899427||-7.8754647899427|-7.8754647899427|-7.8754647899427|-7.8754647899427|-8.0928274181991|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536||6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.5099428586066|6.5099428586066|6.3118987647472|6.3118987647472|6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673||6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984||-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.946882646295|-6.946882646295|-6.946882646295|-7.1729251466555|-7.5731110663726|-7.7156791523114|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-8.0341716008222|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.6604929194023|-8.7602697462031|-9.226410663811|-9.3915673766839|-9.4036857589867|-9.9556399434569|7.2936212731247|7.2936212731247|7.2936212731247|7.2936212731247||7.2936212731247|6.9238656143893|6.9238656143893|6.9238656143893|6.9238656143893|6.9238656143893|6.9238656143893|6.6992948960981|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357||-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3670356829357|-8.3756800741772|-8.3756800741772||-8.3756800741772|-8.3756800741772|-8.3756800741772|-8.3756800741772|-8.3756800741772||-8.3756800741772|-8.3756800741772|-8.6698070972459|-8.6698070972459||-8.6698070972459|-8.6698070972459|-8.6698070972459|-8.6698070972459|-8.6698070972459|-8.6698070972459|-8.6698070972459|-8.6698070972459|-8.7789856294014|-8.9002951095743|-8.9211613282277|-9.2664013819246|-9.3013407247485|-9.3013407247485|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503||-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.6463781262091|7.5137858579563|7.5137858579563|7.5137858579563|7.5137858579563|7.5137858579563|6.7464783931228|6.1476646556294|5.5790721723146|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.4855869818283|5.2719909933488|-5.9448198393605|-5.9448198393605|-5.9448198393605|-5.9448198393605|-6.033460890322|-6.1399340486847|-6.2377045525801|-6.3025241444744|-6.3025241444744|-6.4505824060614|-6.5284246572052|-6.7193608955315|-6.8454009378145|-6.9501676917286|-7.0442408299047|-7.0442408299047|-7.0442408299047|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.1225619405352|-7.2165970631492|-7.2165970631492|-7.2165970631492|-7.2165970631492|-7.2165970631492||-7.3697188240568|-7.4667515939008|-7.4667515939008|-7.5466684705164|-7.5868537565233|-7.6885765548284|-7.7473274860928|-7.7473274860928|-7.7473274860928|-7.9425859621443|-8.2009286804638
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|5.9410599917129|5.7732998761816|5.6777331203535|5.6421221296378|5.6421221296378|5.1859912122166|-6.7904590259291|-6.7904590259291|-6.7904590259291||-6.7904590259291|-6.7904590259291|-6.7904590259291|-6.7904590259291|-6.9880265273758|-7.2358252285532|-7.2358252285532|-7.2358252285532|-7.5538447696425|-7.5608498077102||-7.6664494122077|-8.310588369216|-8.5300350157879|-8.5300350157879|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898||-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.4251963433312|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554||-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.5590062405516|-9.8214086811545|-9.8214086811545|-10.473640276179|-10.473640276179|-10.926989053339|-11.26836325633|-11.26836325633|-11.85845920231|-12.215676855004|-12.58826977477|-12.58826977477|-12.58826977477|-12.58826977477|-13.276133237785|-13.728092549582|-14.016491437775|-14.565130560053|-14.565130560053|-14.565130560053|-14.565130560053|-14.565130560053|-14.565130560053|-14.630065866496|-14.630065866496|-14.630065866496|-14.630065866496|-15.863906538251|-16.178507288035|-17.539063303268|-18.551343861671|-18.551343861671|14.168905746011|14.168905746011|14.168905746011|11.322864059223|11.322864059223||11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223||11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223|11.322864059223||11.322864059223|11.322864059223|10.404960424385|9.6884400972688|9.6884400972688||9.6884400972688|9.6884400972688|9.6884400972688|9.6668778667808||9.5248640124401|7.8265158406452|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.7243196304627|7.5937280723573|7.5937280723573|7.3914753142464|7.3483615653899||6.8608463889124|6.812662297461|6.767495379|6.767495379|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.7778956581877|-9.9055334960698|-9.9055334960698|-9.9055334960698|-9.9055334960698|-9.9204859776848|-9.9204859776848|-10.292706838753|-10.510118634067|-10.620965170156|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.787746844617|-10.996663157506|-11.870570465772|-12.197745213738|-12.437012637387|-12.437012637387|-12.497398122618|-12.497398122618|-12.497398122618|-12.497398122618|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103|-12.537806554103||-13.078118266291|-13.364020124217|-13.701911784036|-14.136012502095|-14.980680513802|-15.064478344854|-15.201475773847|-15.465836692462|-15.465836692462|-15.465836692462|-15.769873911153
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||-332.59899119859|-332.59899119859|-332.59899119859|-332.59899119859|-339.76190670043|-339.76190670043|-348.80822444525|-359.00858386983|307.03293815342|307.03293815342|307.03293815342|307.03293815342|300.56659672754|285.68676217418|285.68676217418|278.31111900918|273.52012456911|267.6069678457|-306.34916986687|-306.34916986687||-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687||-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-309.8769984567|-309.8769984567||-312.47833202546|-318.57684271275|-327.48173631494|-332.04409076335|-332.04409076335|-335.34806922191|-335.34806922191|-341.77534933348|-347.89508867215|-347.89508867215|-347.89508867215|-347.89508867215|-347.89508867215|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965||-358.54462129516|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|301.13761218001|301.13761218001||301.13761218001|301.13761218001|288.64735506429|288.64735506429|288.64735506429|286.43778278668|286.43778278668|285.17186692543|285.17186692543|285.17186692543|285.17186692543|276.02911836115|273.01005398417|273.01005398417|273.01005398417|273.01005398417|268.84754940298|260.18450245622|-324.08556630806||-324.08556630806|-324.08556630806|-328.45144608502|-344.45060341098|295.84169279231|295.84169279231||293.18133848126|291.96629537782|291.96629537782|291.96629537782|291.96629537782||291.96629537782|291.96629537782|291.96629537782|291.96629537782||291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782|291.96629537782||291.96629537782|291.96629537782|291.96629537782|280.5211763828|-344.24408833768|-344.24408833768|-344.24408833768|-344.24408833768|-344.24408833768|301.67952188006|301.67952188006|301.67952188006|301.67952188006|301.67952188006|301.67952188006|289.72669891241|281.11050143642|279.56434499338|252.08784338186|225.8689491081|-222.80159158299|-222.80159158299|-222.80159158299|-222.80159158299|-222.80159158299|-222.80159158299|-227.15842786972|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-232.21833552653|-236.07436694989|-236.07436694989|-240.8801484742|-240.8801484742|-243.34766744665|-248.57629367037|-254.01814493784|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-263.66481858732|-268.2740336007|-268.2740336007|-268.2740336007|-268.2740336007|-269.34008646741||-272.16309791952|-275.40121774043|-279.36996385086|-281.35329777917|-282.40333243016|-282.40333243016|-283.26178778806|-283.26178778806|-283.26178778806|-283.26178778806|-283.26178778806
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.412320286801|1.412320286801|1.412320286801|1.3475781091612|1.3312189495312|1.3312189495312|1.3312189495312|1.3312189495312|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033||1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.2959243727338|1.26810938098|1.26810938098|1.26810938098||1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.2659548783519|1.2398998896522|1.1767226565819|1.1767226565819|1.1492286719877|1.1492286719877|-1.4427563471667|-1.4427563471667||-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667||-1.4427563471667|-1.4782903771789|-1.5029772201726|-1.5029772201726|-1.5029772201726|-1.5177524928195|-1.5475027631767|-1.676325041454|-1.676325041454|-1.740338961726|-1.8212399592364|-1.8212399592364|-1.8212399592364|-1.8566555701322|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9368580305383|-1.9368580305383|-1.9474790397747|-1.9474790397747|-1.9699766904627|-2.0383073721236|-2.0731193990515|-2.102632638592|-2.2018140121505|-2.2492457012833|-2.2492457012833|-2.3480508107279|-2.3697885720129|-2.3697885720129|-2.3697885720129|-2.4849567214641|-2.4849567214641|-2.4849567214641|-2.6088408540788|-2.6455120243131|-2.6455120243131|-2.6455120243131|-2.6455120243131||-2.6455120243131|-2.6455120243131|-2.6455120243131|-2.7791800407899|-2.8232264567284|-2.8232264567284|-2.8232264567284|-2.8232264567284|-2.8232264567284|-2.8232264567284|-2.8232264567284|-2.8232264567284|-2.8232264567284|-2.8881293191809|-2.9602714792775|-3.0307460378593|-3.0555511261562|-3.0635912976894|-3.0635912976894||-3.0635912976894|-3.0635912976894|-3.0635912976894|-3.0635912976894|-3.1013385997183|-3.1013385997183||-3.1898206986727|-3.2948007492822|-3.3597787517752|-3.3705399866084|-3.3705399866084||-3.3705399866084|-3.4747665452935|-3.7147461758694|-3.7912771011136||-3.7912771011136|-3.7912771011136|-3.7912771011136|-3.9650300238687|-4.1159055601842|-4.1332672317036|-4.149913611148|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345||3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|1.9104967542968|-2.8594479750172|2.0785898510792|2.0785898510792|2.0785898510792|2.0785898510792|2.0785898510792|1.9167664386805|1.8260349408317|1.7867499077242|1.693333091992|1.5237035383316|1.5138372038837|1.4050460316806|1.4050460316806|1.3172733163468|1.2466926349128|1.1557695747442|1.1525217428281|1.1222463994638|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2732219992723|-1.2732219992723|-1.2977187967713|-1.2977187967713|-1.2977187967713|-1.3043706772497|-1.3043706772497|-1.3043706772497|-1.3058279374709|-1.3058279374709|-1.3102987991425|-1.3102987991425|-1.3102987991425|-1.3140751546756|-1.3140751546756|-1.3140751546756||-1.3356391198255|-1.3562656449849|-1.356406250218|-1.3737846840525|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||0.50200006096768|0.50200006096768|0.50200006096768|0.50200006096768|0.50200006096768|0.46968173317467|0.46968173317467|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512||0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.37751045425832|-0.56379696757337|-0.56379696757337|-0.60199663408091||-0.61771291734433|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.63075175097989|-0.65709640705373||-0.67616822017327|-0.7037035628943|-0.7163984311718|-0.72127415910764|-0.72127415910764|-0.72127415910764|-0.72127415910764|-0.77200183686728|-0.77678538325886|-0.83892448823827|-0.83892448823827|-0.83892448823827|-0.83892448823827|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726||-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.89601953816773|-0.89601953816773|-0.99347170406317|-1.0835796706515|-1.1048458838705|-1.1048458838705|-1.1415342847775|-1.147659037372|-1.147659037372|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.2553976993378|-1.2553976993378|-1.2553976993378|-1.2553976993378|-1.2553976993378|-1.3348863567044|-1.4084847597203|-1.4210942219718|-1.440660259351|-1.4754927085631||-1.4754927085631|-1.4754927085631|-1.4754927085631|-1.4952696944599|-1.5208552905062|-1.5774666129113|-1.5774666129113|-1.5774666129113|-1.5774666129113|-1.5774666129113|-1.5774666129113|-1.5774666129113|-1.5774666129113|-1.5832962789536|-1.6619958986177|-1.688231635995|-1.688231635995|-1.688231635995|-1.7102574120046||-1.7477860395645|-1.7897622325392|-1.8347358083694|-1.881928673052|-1.9099207682335|-2.0510231105182||-2.1823744165686|-2.1823744165686|-2.1823744165686|-2.1823744165686|-2.1823744165686||-2.2799993971749|1.8628408129003|1.8628408129003|1.8628408129003||1.8628408129003|1.8628408129003|1.8628408129003|1.8628408129003|1.8628408129003|1.8628408129003|1.5969342981208|-2.5174885143924|-2.5174885143924|-2.6408205683682|-2.6628895198475|-2.7000611303125|-2.7000611303125|-2.7000611303125|-2.7219513645664|-2.7219513645664|-2.7219513645664|-2.7219513645664||-2.7219513645664|-2.7219513645664|-2.7219513645664|-2.820779269591|-2.9041991627382|-2.9779928554928|-2.9779928554928|-3.0894365895496|1.9145638130889|1.9145638130889|1.9145638130889|1.9145638130889|1.9145638130889|1.9145638130889|1.7436264646037|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.1242037289854|1.1099429056375|1.1099429056375|1.0810477121372|0.99671969631192|0.77572140119235|0.77572140119235|0.77572140119235|0.77572140119235|0.7131515644409|0.67773505961649|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.65763783137148|0.63025870897312|0.59282634962421|0.58376523470709|0.58376523470709|0.56951135966324|0.5665045679044|0.5665045679044|0.5665045679044|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418||0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||-25.795507687491|-26.404352790958|-26.643725959069|-27.371916655707|-27.600463633192|-27.933648485224|-28.584586706408|25.319224559418|25.319224559418|25.319224559418|25.319224559418|25.298416891751|25.14742741842|25.14742741842|24.608809103115|24.448954173309|24.164510127917|24.164510127917|23.806122750061|22.740414056532||21.781570444893|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.210342539513|21.210342539513||20.96482429368|20.360916348107|19.974630377699|19.449033019729|19.382592304483|19.382592304483|18.826213845429|18.350793636305|-20.699941398409|-20.699941398409|-20.699941398409|-20.699941398409|-20.699941398409|-20.699941398409|-20.761613730333|-20.761613730333|-20.761613730333||-20.761613730333|-20.761613730333|-20.761613730333|-20.761613730333|-20.761613730333|-21.355076237676|-21.413846912395|-21.413846912395|-21.413846912395|-21.413846912395|-21.413846912395|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605||-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-23.144047920081|-24.103219765395|-24.282069487299|-24.282069487299|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-26.225165381156|-27.579627052637|-28.164585978557|-28.383174118084|-28.383174118084||-28.383174118084|-28.383174118084|-29.512012395848|-29.512012395848|-29.512012395848|-29.512012395848|-29.516202545208|-29.516202545208|-29.516202545208|-29.516202545208|-29.908473307925|-29.908473307925|-29.908473307925|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992||26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992||26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992||26.237452019992|26.237452019992|26.237452019992|26.237452019992||26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|26.237452019992|25.83605871128|25.773396915054|25.365304692114|25.365304692114|23.775339373312|23.666763414917|23.666763414917||23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|23.666763414917|22.188069994778|22.086743760474|21.018510942557|21.018510942557|19.70806739606|16.756186885719|-17.854535317797|-17.854535317797|-17.854535317797|-17.854535317797|-17.854535317797|-17.854535317797|-18.363373253498|-18.812082155715|-19.486395579986|-19.798389710232|-19.798389710232|-19.798389710232|-19.798389710232|-19.854460386484|-19.94384601828|-20.07649483412|-20.141718016299|-20.141718016299|-20.141718016299|-20.141718016299|-20.141718016299|-20.383853287865|-20.799753390091|-20.799753390091|-20.799753390091|-20.799753390091|-20.799753390091|-20.799753390091|-21.022437891035|-21.022437891035|-21.022437891035|-21.022437891035|-21.022437891035|-21.022437891035|-21.133264365757|-21.406404511757|18.106530865676|18.106530865676|18.106530865676|18.106530865676|18.106530865676|18.106530865676|18.106530865676||18.106530865676|18.106530865676|18.106530865676|18.106530865676|18.106530865676|18.084297932527|18.084297932527|17.093665217185|16.7142100851|16.531345424858|-19.080006212173
01520|24407|/equities/uranium-energy-corp|R2000GROWTH||7.4174754661257|7.4174754661257|7.4174754661257|7.4174754661257|7.3692909633592|7.3692909633592|7.1931010788762|6.9520565741685|6.7277069913543|6.7277069913543|6.7277069913543|6.4910631563042|6.077747996844|5.7619867415308|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545||5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296||-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|5.7557773553228|5.7557773553228|5.7557773553228|5.7557773553228||5.1783083503882|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.5035613492817|4.4570503308501|4.4570503308501|4.4570503308501|4.4570503308501|4.4570503308501|4.3775560407866|4.2594732740443|4.2029481705605|4.0320532119471|-5.1464804438936|-5.1464804438936||-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.3722007835559|-5.497445195323|-5.5662390318246|-5.6801767709886|-5.9446408619522|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-6.2394347256498|-6.3636073763746|-6.3636073763746|-6.3636073763746|-6.5149858986424|-6.5235440497825|-6.5235440497825|-6.5235440497825|-6.5235440497825|-6.7361601199518|-6.947122159469|-7.1387468608086|-7.292985283872|-7.4695503574174||-7.8350561042143|-8.0208793658223|-8.0208793658223|-8.0208793658223|-8.0491194491478|-8.0491194491478|-8.0491194491478|-8.2551158776298|-8.2551158776298|-8.2551158776298|6.9083357411416|6.9083357411416|6.9083357411416|6.9083357411416|6.9083357411416|6.9083357411416|6.7725956790747|6.5881817775123|-7.830443207571||-7.830443207571|-7.830443207571|-7.830443207571|-7.830443207571|-7.830443207571|-7.830443207571||-7.830443207571|-7.830443207571|-7.830443207571|-7.830443207571|-7.830443207571||-7.830443207571|-7.9479924221272|-8.1463803471718|-8.3226448365487||-8.3279777178541|-8.4316863626656|-8.5693737500704|-8.7034706267821|-8.7933007780167|7.217982329623|7.217982329623|7.217982329623|7.217982329623|7.217982329623|7.217982329623|7.217982329623|7.217982329623|6.9992965158346|6.9992965158346|6.9992965158346|6.9992965158346|6.9992965158346||6.9992965158346|6.9992965158346|6.9992965158346|6.9992965158346|6.8972175352043|6.8972175352043|6.8972175352043|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.7169759992431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.231385829723|7.0709837572179|6.7266489550363|6.2951653847971|6.053517144022|5.9302970227242|5.8297454618447|5.8297454618447|5.8297454618447|5.8297454618447|5.8297454618447|5.7502727269059|5.6300251482731|5.4195942831129|5.4195942831129|5.4195942831129|5.4195942831129|5.4018603907791|5.3048447355922|5.0087162637375|4.6669069024879|4.3150522679045|4.2556749259828|4.2556749259828|4.2556749259828|4.2556749259828|4.2556749259828|-5.1990536198697|-5.1990536198697|-5.1990536198697|-5.2756150017934|-5.4484565509428|-5.4484565509428|-5.4484565509428||-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||-15.296235978955|13.526480829836|13.526480829836|13.526480829836|13.526480829836|13.526480829836|13.526480829836|13.526480829836|12.67247863624|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.329840211227|-14.301299955993|-14.301299955993|-14.301299955993||-14.301299955993|-14.301299955993|-14.301299955993|-14.301299955993|-14.438642428428|-14.438642428428|-14.470436067615|-14.590106269501|-14.590106269501|-15.088934077957||-15.088934077957|-15.088934077957|-15.088934077957|-15.088934077957|-15.521382215|-15.878539237665|-15.878539237665|-15.878539237665|-15.878539237665|-15.878539237665|-15.990599112695|-16.096974349544|-16.096974349544|-16.47997159486|-17.321357139007|14.874967717314|14.874967717314||14.874967717314|14.874967717314|14.874967717314|14.874967717314|14.874967717314|14.874967717314|14.762741246912|14.695854064238|14.695854064238|-17.467053527596|-17.467053527596|-17.467053527596|-17.467053527596|-17.467053527596|-18.126359484182|-18.126359484182|-18.126359484182|-18.126359484182|-18.433177071132|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746||-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|15.326531453835|15.326531453835|15.326531453835|15.326531453835|15.326531453835|15.256314446062|15.256314446062|15.256314446062|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-18.089156633001|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103|-18.532353279447|-18.629202089649|-18.629202089649|-18.629202089649|-19.048001512269|-19.252023760158|-19.252023760158|-19.310193344044||-19.408340678382|-19.408340678382|-19.408340678382|-19.408340678382|-19.408340678382|-19.408340678382|-19.758169617902|-19.758169617902|-19.758169617902|-20.016300482497|-21.117555930598|-21.331173502056|-21.480192275675|-21.882991362315|-22.355185637122|-22.355185637122|-22.355185637122|-22.355185637122|-22.713538948303||-23.07656208822|-23.07656208822|-23.335261448775|-23.335261448775|-23.535846719647|-24.408440812323||-24.740489994921|-25.483321758815|-25.4900796642|-25.82397818456|-26.377718594311||-26.377718594311|-26.377718594311|-26.855760512526|-26.855760512526||-26.855760512526|-27.021361446751|-27.021361446751|-27.021361446751|-27.640401310802|-28.071556456752|-28.549508076981|-28.998341964433|-29.84371304374|-31.010237427344|-31.558874364021|-31.995708754183|-31.995708754183|-32.906342933047|29.48396949461|29.48396949461|29.48396949461|29.48396949461||29.48396949461|29.48396949461|29.48396949461|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.527461536216|-32.822734417173|-33.80970484863|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-35.367774703817|-35.367774703817|-35.367774703817|-35.367774703817|-35.367774703817|-36.774210573627|-36.774210573627|-36.774210573627|-36.774210573627|-36.774210573627|-36.774210573627|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-41.191723736131|-41.631359003213|-42.707064414716|-43.68229291251|39.466236622339|39.466236622339|39.466236622339||39.466236622339|39.466236622339|39.466236622339|39.466236622339|39.395819274591|38.814797922424|37.737034463652|37.737034463652|37.730350764896|37.730350764896|36.848722334599
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.8010183701422|3.3313535462382|3.2898979728489|-4.2011704901648|-4.2011704901648|-4.2011704901648|-4.2011704901648|-4.2011704901648||-4.2011704901648|-4.2011704901648|-4.2011704901648|-4.2955783318361|-4.3466425152709|-4.4683333472068|-4.5928926154039|-4.6027240028605|-4.6027240028605|-4.6027240028605||-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605||-4.6361376831515|-4.7939370322008|-4.7939370322008|-4.7939370322008|-4.7939370322008|-4.7939370322008|-4.8535968780274|-4.9861833134752|-4.9861833134752|-4.9861833134752|-4.9861833134752|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463||-5.0483984077463|-5.0483984077463|-5.1543693907579|-5.1543693907579|-5.1543693907579|-5.1543693907579|-5.1543693907579|-5.202243673307|-5.2378940117779|-5.2378940117779|-5.2378940117779|-5.2378940117779|-5.5885620263355|-5.7604580617764|-5.9716748900787|-6.2876697588382|-6.2985778438182|-6.4715306082402|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.7078333850584|-6.7078333850584|-6.7078333850584|-6.8594538101313|-7.0576758261916|-7.1381866000755|-7.2964293451953|-7.536254959178|-7.6776005581736|-7.6776005581736|-7.6776005581736|-8.0187785709037|-8.2760872139018|-8.3699858998238|-8.4580955875118|-8.5092479266673|-8.5092479266673|-8.5092479266673||-8.5092479266673|-8.5092479266673|-8.5092479266673|-8.8214978683823|-9.533275311615|-10.152750378876|-10.241102001875|-10.241102001875|-10.241102001875|-10.241102001875|-10.703219649757|-10.964974347712|-11.463805242779|-11.600001119245|-11.97162074366|-12.70257890797|-12.844226159544|-12.844226159544|-12.844226159544||-12.844226159544|-12.844226159544|-13.114693117759|-13.114693117759|-13.114693117759|-13.114693117759||-13.690270212647|-13.895211262456|-13.895211262456|-13.895211262456|-13.895211262456||-13.895211262456|-13.895211262456|-13.895211262456|-13.895211262456||-13.895211262456|-13.895211262456|-13.895211262456|-13.895211262456|-13.895211262456|-15.030789952534|-15.623099756525|-16.075666798802|-16.239629310205|-16.582921498169|-16.7282466283|-17.229933334299|-17.229933334299|-17.452704033264|-18.27522684138|-18.817474429265|-18.855247674475|-18.855247674475||-18.855247674475|-18.855247674475|-18.855247674475|-18.855247674475|-18.855247674475|-19.678052886867|-20.220058318138|-21.801620664596|-22.886967330509|-23.567741876767|-25.514157407732|-26.743508463933|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-26.772083334417|-27.167871638902|-27.615468524968|-28.01168709229|-28.022208006631|-28.549675923201|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.254875753275|-29.752640086138|-31.385858207234|-31.385858207234|-32.695175335681||-32.752908416158|-32.752908416158|-32.752908416158|-32.752908416158|-32.752908416158|-32.752908416158|-32.752908416158|-33.0231899244|-33.0231899244|-33.0231899244|-33.0231899244
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.1185803556359|-5.1185803556359|-5.1692562262125|-5.1700546143412|-5.1700546143412|-5.1700546143412|-5.1700546143412|-5.1700546143412|-5.1700546143412||-5.2370052732758|-5.4450434941491|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515||4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|3.9730575294254|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836||-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-5.0059646668386|-5.2205791742585|-5.2205791742585|-5.2205791742585|-5.2205791742585|-5.2869427231965|-5.2869427231965|-5.2869427231965|-5.2869427231965|-5.3582474818956|-5.4014800126449|-5.4014800126449|-5.4014800126449||-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.5988666277347|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.7761889506833|-5.8724321843801|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233|-6.4622771623961|-6.4875304305148|-6.5989223678456|-6.6696750278325|-6.814816911469|-6.8253017083916|-6.9034833704832|-6.9034833704832|-6.9034833704832|-6.9034833704832||-6.9034833704832|-6.9034833704832|-6.9034833704832|-7.0760926709576|-7.1538525047834|-7.1538525047834|-7.1538525047834|-7.1538525047834|-7.1538525047834|-7.1802913549802|-7.3928208751309|-7.3928208751309|-7.3928208751309|-7.5156344222612|-7.5900289630177|-7.5900289630177|-7.5900289630177|-7.5900289630177|-7.7300321366259||-7.7717026103281|-7.9880027626116|-8.0288614724103|-8.0288614724103|-8.3492904475468|-8.7513837605866||-9.1292319595982|-9.5285911891382|-9.5617899953101|-9.5617899953101|-9.5617899953101||-9.5617899953101|-9.6164333620307|-9.7188145097359|-10.082148073174||-10.082148073174|-10.242941960204|-10.502379718211|-11.07128319783|-11.570925395168|-11.773622673286|-11.773622673286|-11.773622673286|-12.125136659689|-12.442095966414|-12.87482867779|-12.950880249558|-12.950880249558|-12.950880249558|-12.950880249558|-12.950880249558|-12.950880249558|-12.950880249558||-12.950880249558|-12.950880249558|-12.950880249558|-12.950880249558|-13.239756010438|-13.527105977095|-13.527105977095|-13.99011821433|-14.209297865453|-15.307275685803|-16.198967043047|-16.842146526972|13.74428241871|13.74428241871|13.74428241871|13.54142420184|13.032138584845|12.823380692497|12.823380692497|12.795978528145|12.779509524375|12.669647393376|12.669647393376|12.669647393376|12.669647393376|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647||12.577353704647|12.577353704647|12.577353704647|12.13650447867|11.671671676875|11.176312211448|11.176312211448|11.176312211448|10.348402291861|9.7698915074563|9.7693242044688
01524|16018|/equities/energy-recovery|R2000GROWTH||-13.997034053812|12.997629329252|12.997629329252|12.997629329252|12.997629329252|12.997629329252|12.91097680362|12.838863651311|12.688181497825|12.683939300658|12.683939300658|12.553287703331|12.44990669019|12.44990669019|12.44990669019|12.44990669019|12.44990669019|12.15295199031|12.072169607154|12.064962143357||12.064962143357|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.217902252636||-13.281280435414|-13.414200320609|-13.616235509781|-13.616235509781|-13.793594483168|-13.909848233897|-13.909848233897|-13.909848233897|-13.909848233897|-13.909848233897|-14.001696000686|-14.001696000686|-14.001696000686|-14.001696000686|-14.001696000686|-14.15516205429|-14.260558590158||-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409||-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.835997148092|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.799184655458|14.695760991077|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305|14.407070101305||-15.34304272063|-15.34304272063|-15.34304272063|-15.34304272063|-15.34304272063|-15.34304272063|-15.34304272063|-15.34304272063|-15.34304272063|-15.34304272063|-15.515316575356|-15.515316575356|-15.515316575356|-15.515316575356|-15.530555398025|-15.530555398025|-15.530555398025|-15.530555398025|-15.530555398025||-15.530555398025|-15.530555398025|-15.530555398025|-15.530555398025|-15.530555398025|-15.908394397141||-16.194882513022|-16.444162939608|-16.444162939608|-16.444162939608|-16.444162939608||-16.444162939608|-16.444162939608|-16.7041289019|-16.7041289019||-16.7041289019|-17.117970908947|-17.326806824812|-17.567340419699|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301|-17.810937429301||-17.810937429301|-17.810937429301|-18.211487567136|-18.211487567136|-18.211487567136|-18.253319514801|-18.365355400035|-19.743173020624|17.884430870531|17.884430870531|17.884430870531|17.884430870531|17.884430870531|17.724922799532|17.562137020367|17.217375001132|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.142357937092|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.419586334346|15.419586334346|15.419586334346|14.980096033015|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-17.316938476775|-17.577965132632|-17.807316427141||16.230663506683|16.230663506683|16.230663506683|16.230663506683|16.230663506683|16.027959311998|15.925510155929|15.799456423933|15.754394763503|15.543773591291|15.375303625808
01525|16105|/equities/1-800-flowers.com|R2000GROWTH||-7.1805757870957|-7.438279031679|-7.6966986909673|6.1123975869692|6.1123975869692|6.1123975869692|6.1123975869692|6.1123975869692|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|-5.7194768500812|-5.7194768500812|-5.7194768500812||-5.7194768500812|-5.7194768500812|-5.7194768500812|-5.7194768500812|-5.7295811164159|-5.7295811164159|-5.7295811164159|-5.7295811164159|-5.7295811164159|-5.7389689305194||-5.7389689305194|-5.7389689305194|-5.7389689305194|-5.7389689305194|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7469010416945|-5.7469010416945|-5.7469010416945|-5.7469010416945||-5.7469010416945|-5.7469010416945|-5.7469010416945|-5.8073471966447|-5.8073471966447|-5.8444475685065|-5.8444475685065|-5.8444475685065|-5.8444475685065|-5.8444475685065|-5.8444475685065|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297||-6.518220981663|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.6382150336524|-6.6382150336524|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.9688260808612|-7.2348068306871|-7.5997854151138|-7.6636502387136|-7.6871112322377|-7.7417591203589|-7.7417591203589|-7.7417591203589|-7.7417591203589|-7.7417591203589|-8.2215432446685|-8.4085260807902|-8.6694232291016|-8.9588922732443|-9.0262692762051|-9.1902993070454|-9.2246361503052|7.6940519205436|7.6940519205436|7.6940519205436||7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.6940519205436|7.5961689807425|7.4849098366112|-8.4013773405482|-8.4013773405482||-8.4013773405482|-8.4013773405482|-8.4013773405482|-8.4013773405482|-8.4013773405482|-8.4013773405482||-8.4262393639538|-8.4262393639538|-8.4262393639538|-8.4262393639538|-8.4262393639538||-8.4262393639538|-8.4262393639538|-8.4262393639538|-8.4262393639538||-8.4262393639538|-8.4262393639538|-8.4358214190772|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179||-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.6006493552186|-8.8815326142817|-9.0290584750207|-9.4528430509603|7.9476001388619|7.9476001388619|7.9476001388619|7.9476001388619|7.9476001388619|7.7773339623422|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.6565749348275|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.536047540586|-8.6292195965635|-8.8741328108959|-8.9687588069894|-9.2019541102491||-9.2863633816432|-9.2863633816432|-10.055681355021|-10.085563890088|-10.085563890088|-10.085563890088|-10.085563890088|-10.135070897858|-10.221189606764|-10.230653678212|-10.230653678212
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||234.16423764478|234.16423764478|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199||218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|212.61241039867|211.31067590238||211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|207.37491448192|203.61490538681|203.07822993689|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256||199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|196.89622031013|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-215.15359740266||-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-222.56176943259|203.63674549773|203.63674549773|203.63674549773|203.63674549773|203.63674549773|203.63674549773|202.28610319247|199.18788924868|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|195.21769854017||193.47488219416|191.97031706876|187.4278445675|184.95728173104|184.95728173104|183.02576303314|182.51957628275|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-188.28908558245|-189.9402569704||-190.68890433099|-192.12989017463|-196.60103662253|-197.67230455346|-199.65450543239|-206.91388393855||-207.95909538772|-212.79204347958|188.12788286883|187.5811134971|187.5811134971||187.5811134971|187.5811134971|187.5811134971|187.5811134971||187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|187.5811134971|184.86092722822|184.05702881667|184.05702881667||181.86004113989|180.00337314425|177.98756429684|172.80091966006|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|166.75410249715|163.5867777719|159.88425391404|156.13852292397|148.69058207779|147.53426339128|140.34029194491|-157.56858371475|-157.56858371475|-157.56858371475|-157.56858371475|147.2756207999|147.2756207999|147.2756207999|147.2756207999|147.2756207999|147.2756207999|147.2756207999|146.57668766482|146.57668766482|146.57668766482|144.65270576988|140.5952330752|138.41470073813|136.85300577077|136.01260645346|136.01260645346|136.01260645346|135.46623190195|134.35806903465|134.35806903465|131.88785065129|131.28640662928|131.28640662928|131.28640662928|131.28640662928|131.28640662928|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613||130.15094140613|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599
01527|1010529|/equities/veritone-inc|R2000GROWTH||-2.8223075269102|-2.8223075269102|-2.8223075269102|-2.8559472492932|-3.0671413001748|2.192591045872|2.192591045872|2.192591045872|2.192591045872|2.192591045872|1.757273420775|1.6503259308736|1.3012176959162|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635||-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.7136623011321||-1.7140967450959|-1.7140967450959|-1.7140967450959|-1.7140967450959|-1.8073296770368|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8586006836327|-1.9403896283477|-2.0087662484214|-2.0428661545241|-2.0428661545241||-2.0428661545241|-2.0428661545241|-2.0482735126244|-2.1398705474786|-2.1543814439413|-2.1543814439413|-2.1543814439413|-2.2181561531399|-2.2181561531399|-2.2643401293594|-2.2926001845287|-2.2950927834068|-2.2950927834068|-2.3572198197085|-2.4333330972149|-2.5107373278755|-2.5107373278755|-2.5107373278755|-2.6088526294648|-2.6904397003232|-2.6904397003232|-2.6904397003232|-2.6904397003232|-2.6904397003232|-2.6956331604557||-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.8401867276912|-2.939261462277|-2.939261462277|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0772899214655|-3.0772899214655|-3.0969888837503|-3.2280319698836|-3.2753593713693|-3.2753593713693|-3.2753593713693|-3.4443699054316|-3.4443699054316|-3.4443699054316|-3.4443699054316|-3.4443699054316|-3.6937443738067|2.6992953749783|2.6992953749783|2.6992953749783|2.6992953749783||2.6992953749783|2.6992953749783|2.6813956513663|2.6813956513663|2.6813956513663|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253||2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253||2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253|2.5797310909253||2.5797310909253|2.5797310909253|2.5302568233258|2.1403908504652||-2.8810688156851|-2.8810688156851|-2.8810688156851|-2.8810688156851|-2.9828543286597|-3.0703424346372|-3.0703424346372|-3.0703424346372|-3.0703424346372|-3.1509748710443|-3.2521886972641|-3.2607815449674|-3.2607815449674|-3.2607815449674|-3.2607815449674|-3.2650349741996|-3.3797610474759|-3.4336233087308||-3.4406925647266|-3.6196435198093|-3.6196435198093|-3.6196435198093|-3.6196435198093|-3.727937113897|-3.920763531941|-4.0780704856115|-4.158050643095|-4.3089878850936|-4.3089878850936|-4.3089878850936|-4.3089878850936|-4.3089878850936|-4.3089878850936|-4.3089878850936|-4.3089878850936|-4.3977642516029|-4.5496165506795|-4.5496165506795|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.3076694004802|3.2695326002735|2.9862008781955|2.9862008781955|2.9112843111406|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8727586593761|2.8486206097221|2.8434675316916|2.6528647879153|2.6528647879153|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017||2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025||107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|106.19414011854|106.19414011854|103.76140329001|103.76140329001||103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|102.93267018659|100.60599006396|99.902131649982|98.938482069451|96.143314122578|95.542360269754|95.542360269754|93.778732259769|92.106368550215||89.656519051563|89.58168763162|87.625784651452|81.535339320163|76.617601143497|76.604391878598|76.473142446632|76.473142446632|76.473142446632|75.624049519559|72.739204988502|71.807290193795|69.33088251988|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.250842633621||-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-79.517478951875|-79.517478951875|-79.517478951875|-79.836087978619|-82.163988524827|-83.105652316485|-83.105652316485|-83.105652316485|-83.105652316485|-83.105652316485|-83.612804297544|-83.612804297544|-83.612804297544|-83.612804297544|-83.612804297544|-83.625341499224|-85.698433863206|-86.013814488035|-86.201461729056|-88.618846823381|-89.832821303989|-89.832821303989|-89.832821303989|-89.989657535407|-89.989657535407|-89.989657535407|-89.989657535407|-89.989657535407|-89.989657535407|-92.678505303963|-93.759454915373|-95.604947193296|-95.772279039289||-95.772279039289|-95.772279039289|-95.772279039289|-98.085526006382|-100.84882028121|-102.69424202727|-102.69832772995|-102.94554738382|-102.94554738382|-104.87794144263|-109.25771366347|-111.69792628241|-111.69792628241|-111.69792628241|-112.44214243306|-117.15582396601|-122.60385944683|-124.50250935377|-142.05406533149||-142.17999197613|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976||124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976||124.71657283976|124.71657283976|124.71657283976|124.71657283976||124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976|124.71657283976||124.71657283976|124.71657283976|124.71657283976|121.67174729455|115.96454502862|112.38206373947|112.38206373947|112.38206373947|112.38206373947|112.38206373947|112.38206373947|110.90840834266|108.21711771892|103.30652112879|101.89585781007|98.251505744776|-114.7445221659|-114.7445221659|-114.7445221659|-114.7445221659|-116.01946647923|-119.63221025279|-119.63221025279|-119.63221025279|-119.63221025279|-119.63221025279|-124.29660129339|116.20605813353|116.20605813353|116.20605813353|113.04589336546|110.02516076997|108.24656950583|105.53562637557|102.65819863467|101.52216475968|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-112.60941970811|-113.35685060273|102.45395400161|102.45395400161|102.45395400161|102.45395400161||102.45395400161|102.30332360924|101.86200636037|101.86200636037|101.28995088083|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087
01529|1089330|/equities/forum-merger-ii|R2000GROWTH||-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|||-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785||-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785||-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785|-0.00016060699296785||-0.00016734110357873|-0.00017482344870192|-0.00018313716550546|-0.00019237462862052|-0.00020263847652613|-0.00021404275197681|-0.00022671416914423||-0.00024079352155248|-0.00024865762918613|-0.00024865762918613|-0.00024865762918613|-0.00024865762918613|-0.00024865762918613|-0.00024865762918613|-0.00024865762918613|-0.00024865762918613||-0.00024865762918613|-0.00024865762918613|-0.00024865762918613|-0.00026517514382125|-0.00028352793786028|-0.00029587741830236|-0.00029587741830236||-0.00029587741830236||-0.00029587741830236|-0.00029587741830236||-0.00029587741830236|-0.00029587741830236||-0.00029587741830236||-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236||-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236||-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236||-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236||||-0.00029587741830236|-0.00029587741830236||||-0.00029587741830236|||-0.00029587741830236|-0.00029587741830236|-0.00029587741830236|-0.00029587741830236||||-0.00029587741830236||-0.00029587741830236|||||||||-0.00029587741830236||-0.00029587741830236|-0.00029587741830236||-0.00029587741830236|||||||||-0.00029587741830236||||||||-0.00029587741830236|-0.00029587741830236||-0.00029587741830236||-0.00029587741830236||-0.00029587741830236|-0.00029587741830236|-0.00029587741830236||||||-0.00029587741830236|-0.00029587741830236||-0.00029587741830236|||||-0.00029587741830236||-0.00029587741830236|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|||6.1416423999954E-5||6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|-0.00016509285632116|-0.00016509285632116||-0.00016509285632116|-0.00017232539619351||-0.00018036155160724|-0.00018929061317804|-0.00019921179270116|-0.00021023532550462|-0.00022248369528624|-0.0002360929950436|-0.00025121443921845|-0.00026801604385717|-0.00028668449345574|-0.00030051025446377|-0.00030051025446377||-0.00030051025446377|-0.00030051025446377||-0.00030051025446377|||-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2104043588438|4.1232271045886|4.1213634908687|3.9326261083827|3.7023623564228|3.2948469561983|2.0941446535438|2.0941446535438|2.0941446535438|2.0941446535438|1.9796050911313|1.9211779970997|1.6836142958395|-2.4022842430783|-2.4022842430783|-2.4426269226287|-2.5390298954882|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745||1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|1.9958593681745|-2.6902375589436|-2.6902375589436|-2.6902375589436|-2.6902375589436|-2.6902375589436|-2.6902375589436|-2.7430417814327|-2.7529144304859|-2.7529144304859|-2.8317494279662|-2.9333326029026||-3.044814115017|2.3050481274165|2.3050481274165|2.3050481274165|2.3050481274165|2.3050481274165||2.3050481274165|2.3050481274165|2.3050481274165|2.302882209511|-2.9538050740742||-2.9538050740742|-2.9538050740742|-3.0783944891319|-3.1071050615692||-3.1508222124736|-3.2666859253424|-3.5671176760481|-3.8973530099443|-3.9631679246518|-3.9631679246518|-4.1501865861254|-4.233668419767|-4.3293426931441|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767||3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.6566694355673|-4.3575895388186|-4.61509935936|-4.768665950394|-4.8157397032847|-4.9547110929611|4.7606025604987|4.7606025604987|4.7606025604987|4.7606025604987|4.7402806181139|4.7336453484635|4.7207170379538|4.7045159340841|4.7045159340841|4.7045159340841|4.7045159340841|4.6831984992064|4.6831984992064|4.6741091669972|4.649565875682|4.6056286892988|4.5984764984027|4.591084843518|4.573983225162|4.559250716203|4.559250716203|4.559250716203|4.559250716203|4.5347233655646|4.4888590312219|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.3885488304192|4.3583877917456|4.3251529133239|4.2701700700564|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119||-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6904340032078
01531|21247|/equities/dsw-inc|R2000GROWTH||-3.3187436413187|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.5335925534833|2.4327516703489|2.4327516703489|2.4327516703489|2.4327516703489|2.4327516703489|2.4327516703489|2.4079686434934|2.3735762472361|2.3003625334866|2.2186521109085|2.2186521109085||2.2186521109085|-2.9610078994872|-2.9610078994872|-2.9610078994872|-2.9610078994872|-2.9610078994872|-2.9610078994872|-3.0077865857153|-3.0089296784963|-3.0743662214903||-3.1470735974475|-3.222374900791|-3.222374900791|-3.2320055526858|-3.4342282394972|-3.8224758417967|-3.9169177646507|3.0945359341448|3.0539288512143|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554||-3.8018614689554|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.02223395004|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021||-3.6181940315265|-3.7066043613242|-3.8731715544382|-4.0434743214487|-4.0434743214487|-4.0434743214487|-4.0434743214487|-4.0434743214487|-4.1127492773135|-4.1722214738086|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3734426788678|-4.7473101854309|-4.7473101854309|-4.7473101854309|-4.7473101854309|-4.7473101854309|-4.7473101854309|-4.7473101854309|-4.8809003167665|-4.9162783681591|-5.2039199735544|-5.4160222903249|-5.6680805302723|-5.7767558734797|-5.9071965488143|-5.9071965488143|-5.9071965488143||-5.9071965488143|-5.9071965488143|-5.9071965488143|-5.9071965488143|-5.9071965488143|-5.9071965488143|-5.9071965488143|-5.9071965488143|-5.9071965488143|-5.9071965488143|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564||4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564||4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564||4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564||4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.8362902064564|4.5052500189942|-5.6393285533863|-5.6393285533863||-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.8442538337661|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-6.0418823569957|-6.0418823569957|-6.2543300397533|-6.2543300397533|-6.4798109804411|-6.5725679436017|-6.7399666445109|-6.7399666445109|-6.7766295954753|-6.9504483404109|-6.9504483404109|-6.9504483404109|-6.9504483404109|-6.9504483404109|-6.9504483404109|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.6639221121503|5.491857838811|5.3066201212025|5.1031535677356|5.1031535677356|5.1031535677356|5.1031535677356|-6.2680924455353|-6.2680924455353|-6.2680924455353|-6.2680924455353|-6.9534139412452|-7.1190908860043|-7.1190908860043|-7.1211617756865|-7.1211617756865|-7.4368463941174||-8.0298293638845|7.1237110813048|7.1237110813048|7.1237110813048|7.1237110813048|7.0688458504043|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH||-9.6147135717688|-9.7496814179219|-9.9079788446203|-9.9946990807603|-10.018722410957|-10.018722410957|-10.018722410957|-10.109414228643|-10.186571581325|-10.209820097288|-10.209820097288|-10.209820097288|-10.209820097288|-10.33313350501|-10.480148684342|-10.667132098762|9.6088730440656|9.6088730440656|9.6088730440656|9.6043716313563||9.6043716313563|9.4334685937257|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076||9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.325172355942|9.0868583025447|-10.148664709284|-10.148664709284|-10.148664709284|-10.148664709284|-10.148664709284|-10.148664709284|-10.316571761451|9.2706206290383||9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|7.8296286230241|7.6589423953333|7.5373795791565|7.5373795791565|7.5373795791565|7.5373795791565|7.5373795791565|7.5373795791565|7.4006993289455|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549||-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.539581197542|-8.8878682123754|-9.1799366195041|-9.2227629245473|-9.2389033173138|-9.5560031836358|-9.6880763311217|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.8312047848708|-9.9231942902679|-9.9640157764349|-9.9666845075724|-10.072427033543|-10.160465775154|-10.160465775154|-10.358295928794|-10.413091180885|-10.413091180885|-10.413091180885|-10.413091180885|-10.413091180885|-10.413091180885|-10.4601017084|-10.789001792258|-11.033335731632||9.8496736659202|9.8496736659202|9.8496736659202|9.8496736659202|9.8496736659202|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-10.939262378965|-11.130402923463||-11.140891950261|-11.305435623208|9.9709844950203|9.9709844950203|9.9709844950203|9.9709844950203||9.9709844950203|9.9709844950203|9.9709844950203|9.9709844950203|9.9709844950203||9.9709844950203|9.9227634370414|9.9227634370414|9.9227634370414||9.8580702079764|9.8095226037757|9.7020357355355|9.7020357355355|9.7020357355355|9.681756680197|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006|8.7008053954006||8.7008053954006|8.7008053954006|8.7008053954006|-9.5086689299025|-9.5086689299025|-9.5086689299025|-9.6096315721315|8.8501873972366|8.8501873972366|8.8501873972366|8.8501873972366|8.7672192134579|8.7672192134579|8.7672192134579|8.5285763782616|8.4211964124172|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.1710721382303|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.4245974933732|-9.732053217582|-9.9421641499075|-9.9421641499075|-10.128514995208|-10.504648237734||-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||-5.4892551198608|4.8667089890959|4.8667089890959|4.8667089890959|4.8667089890959|4.7152322344783|4.69142897394|4.69142897394|4.6254763632648|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565||4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565||4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5493780324167|4.519308852852|4.4314043783486|4.3107495863505|4.2148140457024|4.2148140457024|4.0581267439381|3.955974031715|3.8833044383574|3.762282832204|3.5930919997546||3.4781369937099|3.4781369937099|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.6439241582207|-4.7201934052895|-4.7954927763885|-4.8449918783975|-4.8938797091193|-4.9861997602987|-5.1985553633955|-5.251450420727|-5.3078087599062|-5.3078087599062|-5.3608986305951||-5.5414416737353|-5.5414416737353|-5.5414416737353|-5.7327129782344|-5.7727367548043|-5.9430394722647|-5.9430394722647|-5.9430394722647|-5.9430394722647|-5.9430394722647|-6.1840449877319|-6.1840449877319|-6.1840449877319|-6.1840449877319|-6.4039388572438|-6.466006999647|-6.466006999647|-6.466006999647|-6.466006999647|-6.466006999647|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.5463290564081|-6.5678656224698|-6.668739676949|-6.8385996558894|-7.0079933687774|-7.0079933687774|-7.3466593208939|-7.7840798405668|-7.7840798405668|-7.7840798405668|-7.8539777362635|-7.8565776039409|-7.8565776039409|-7.9103640372275|-7.9349137178194|-7.9349137178194|-7.9349137178194||-7.9349137178194|-7.9349137178194|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767||-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-7.9505624953767|-8.11256943189||-8.2439659220521|-8.30829560564|-8.4404566061308|-8.4404566061308|-8.4404566061308||-8.4404566061308|-8.4635628872237|-8.6336174230792|-8.6336174230792||-8.6336174230792|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.765908944377|-8.9979547789458|-9.0516628140801|-9.0516628140801|-9.0516628140801||-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0538425232886|-9.0538425232886|-9.3628806301751|-9.5645895212666|8.0723565872783|8.0723565872783|8.0723565872783|7.9190078108702|7.8802859881624|7.7686512314726|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.3775952843432|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.6370579785084|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.753271235744|-8.928634897117|-9.1569566383826|-9.1569566383826|-9.1818964895128|-9.240846275254||-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-31.93136727203|-32.959675013898|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.073395472575|27.890717857203|27.226631130467|-32.276526418486|-32.276526418486||-32.276526418486|-32.276526418486|-32.276526418486|-33.100257519394|-33.44189673136|-33.44189673136|-33.613287195724|-33.613287195724|-33.613287195724|-33.853652778778||-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509||29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|28.587662532411|28.587662532411|27.992269854587|27.992269854587|27.403665006948|27.403665006948|27.154627734635|-32.27223290098|-32.27223290098||-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-33.669981306265|-35.33803507296|-36.621149873378|-37.147665076391|-38.142683193568|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.842371952594|-40.113562837512|-40.113562837512|-40.113562837512|-40.113562837512|-40.113562837512||-40.113562837512|-40.164707167245|-40.164707167245|-41.28717399449|-42.647692954218|-43.850214096877|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895|-44.463021383895||-44.463021383895|-44.463021383895|-44.863216729312|-46.159050989315|-47.783036814978|-52.007819929444||-55.014799107802|-56.618111704999|-57.666269317615|-57.666269317615|-57.666269317615||-57.666269317615|-57.666269317615|-59.684188859715|-60.011668440016||-60.011668440016|-60.011668440016|-60.011668440016|-60.011668440016|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236||-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|54.921196971324|54.921196971324|54.921196971324|54.921196971324|53.911884769231|53.507419590633|53.507419590633|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.692870824926|52.692870824926|52.182634054944|51.416812988702|49.295187139931|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707||-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01538|15356|/equities/agenus-inc|R2000GROWTH||4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.6666690135463|4.6666690135463|4.6666690135463|4.4742269807904|4.3003580861565|4.3003580861565|4.3003580861565|4.3003580861565||4.3003580861565|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915||4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|3.2641809616029|2.766453243662|2.766453243662|2.766453243662|2.766453243662|2.766453243662||2.766453243662|2.766453243662|2.7474960605905|2.7474960605905|2.6455067705894|2.5237914542748|2.5237914542748|2.5237914542748|2.5237914542748|2.5237914542748|2.1683353073305|2.1683353073305|2.1302656267536|2.1302656267536|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|1.8484086189376|1.5383373801032||1.2896192740642|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9778079015795|-1.9778079015795|-1.9778079015795|-1.9778079015795|-2.0770087488033|-2.152860175133|-2.152860175133|-2.169878011015|-2.1743088950348|-2.2070099368838|-2.3363999277516|-2.400444391719|-2.4125493934325|-2.5171275855794|-2.5171275855794|-2.5371862453105|-2.7010401930944|-2.832266916449|-2.9350188988393|-3.0516876399457|-3.0818751189377|-3.2487499684389|-3.3058333761488|-3.5392594080275|-3.6275104130976|-3.8617669835877|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214||2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.9302493507214|2.8569658657519||2.6964057595668|2.6964057595668|2.6964057595668|2.6964057595668|2.6964057595668|2.6964057595668||2.6964057595668|2.6964057595668|2.6897921584837|2.6897921584837|2.6897921584837||2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837||2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837|2.6897921584837||2.6897921584837|2.6514633421535|2.6514633421535|-3.4530166819271|-3.4530166819271|-3.4530166819271|-3.4530166819271|-3.6490018582539|-3.6545686430617|-3.8476762315614|-4.0407514462849|-4.2886127376976|-4.633836258829|-4.6479736846689|-4.7816614391896|-4.7816614391896|-4.7816614391896|-4.7816614391896|-4.9415685073637|-5.0734092279831|-5.1957326779276|-5.2230362240374|-5.2336513271928|-5.2640011830462|-5.294668149433|-5.3471310927708|-5.3484792261475|-5.4555323685931|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.677491715649|-5.7785520057979|-5.935146488647|-5.9723296053987|-5.977088359526|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.3204592168827|-6.3385657933574|-6.652876969132||-6.652876969132|-6.7889965065687|-6.922765715115|-6.922765715115|-6.922765715115|-6.922765715115|-6.922765715115|-6.922765715115|-6.9343135440683|-6.9343135440683|-6.9343135440683
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||-19.171215579951|-20.546918178095|-21.109364165745|-21.759293068207|-22.563104511143|-22.911688779064|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|19.932595510803|19.370940177001|19.051599679565|18.666604872809||18.666604872809|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188||18.510679157188|18.510679157188|18.219643389307|18.144523694632|18.144523694632|18.144523694632|18.006137400333|17.570152209272|17.561078763324|17.561078763324|17.561078763324|17.561078763324|17.523430677498|17.523430677498|17.286867614416|17.204019647867|17.17113421364||17.039907625546|17.039907625546|17.039907625546|17.039907625546|17.039907625546|16.596564587873|15.739793999241|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168||-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-18.008946376134|-18.081051143329|-18.756723333642|-18.930248076436|-19.459164520896|-19.489627728635|-19.526253154735|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-20.274422436775|-20.965602218908|17.414815080779|17.414815080779|17.414815080779|17.335905751274|17.334894401813|17.19599366959|16.913166717357|16.913166717357|16.913166717357|16.593229981198|16.593229981198|16.47887825517|16.097642522699|15.910479096728|15.910479096728|15.910479096728|15.726087071451|15.553429473277||14.411032955774|-16.886073915022|-16.911193573759|-16.946876141622|-16.946876141622|-16.946876141622|-16.946876141622|-16.946876141622|-16.946876141622|-16.946876141622|-17.284862727142|-17.654291808844|-18.045324736436|-18.067583010815|-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865||-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865||-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865||-18.070955628865|-18.070955628865|-18.070955628865|-18.070955628865||-18.070955628865|-18.070955628865|-18.079395632736|-18.309050724232|-19.001141998122|15.906746068177|15.906746068177|15.906746068177|15.906746068177|15.906746068177|15.906746068177|15.906746068177|15.86443929162|15.850488551086|15.353320845439|-18.394133373756|-18.394133373756|-18.394133373756||-18.394133373756|-18.394133373756|-18.394133373756|-18.394133373756|-18.394133373756|-18.394133373756|-18.474037166723|-18.47631393785|-18.47631393785|-18.47631393785|-18.994103393231|-19.065559878644|-19.065559878644|-19.065559878644|-19.810066345331|-19.996531879129|-19.996531879129|-19.996531879129|-20.653925272295|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-21.031623431825|-21.031623431825|-21.031623431825|-21.031623431825|-21.595414979351|-21.627683806301|-22.003537045453|-22.454191484423|-22.468645932907|-22.729968895111|-23.436864377886|-23.436864377886|-23.436864377886|-23.436864377886|-23.436864377886|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423||-24.93514966358|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-25.07997659075|-25.07997659075
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||-22.452395634626|-22.939328516826|-23.889194199501|-23.889194199501|-23.889194199501|-23.889194199501|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.563578607908|19.991753686657|19.554948136626|19.554948136626||19.554948136626|18.416914407212|17.309461107738|17.256066736123|16.916463569956|16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.606973518424||16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.240915896156|16.114240356792|-18.591412233217|-18.591412233217|-18.591412233217|-18.591412233217|-18.591412233217|-18.709068800457|-19.418677419859|-19.418677419859|-19.418677419859||-19.418677419859|-20.044030925121|-20.551145417255|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-21.187568998945|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788||-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-24.933025783569|-26.31169419186|-26.471305581118|-26.593649992441|-28.456277142073|-29.178085921103|-30.374541094893|-30.935977572268|-30.935977572268|-30.935977572268|-30.959367620734|-30.959367620734|-30.959367620734|-30.959367620734|-30.959367620734|-30.959367620734|-31.16693495795|-31.16693495795|-32.920279643457|-32.920279643457|-32.920279643457|-33.135310541172|-33.453678646109|-34.096053182369|-34.096053182369|-35.418391928944|29.936773973707|29.936773973707|29.936773973707|29.936773973707|29.936773973707|29.450859394342|28.808006506659||28.808006506659|28.808006506659|28.808006506659|28.808006506659|28.767784998922|28.00670499063|27.153172272847|26.611469765952|-31.101888737499|-31.101888737499|-31.68498441491|-31.68498441491|-31.68498441491|-31.727594712415|-32.083549237956|-33.565614939519|-33.674994840432|-34.691740531717|-34.691740531717||-34.691740531717|-34.691740531717|-34.691740531717|-34.691740531717|-34.691740531717|-34.847048382552||-34.847048382552|-34.847048382552|-34.847048382552|-34.847048382552|-34.847048382552||-34.847048382552|-34.847048382552|-34.847048382552|-34.847048382552||-34.847048382552|-34.847048382552|-34.847048382552|-34.847048382552|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.18360753126|31.008063899886|30.523855011517|30.523855011517||30.523855011517|30.523855011517|30.523855011517|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.783090737878|29.221212231913|27.963570104482|-30.054922860593|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.760859915946|-31.505955428253|-31.903244020041|-31.903244020041|-31.903244020041|-32.610184943429|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|27.046991684479|-30.727399009024|-30.727399009024|-30.727399009024|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.935323445298|-31.631470062443|-32.538855607982|-32.794005667364|-33.447229053351||-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||-0.052536094530413|-0.052536094530413|-0.056151216194573|-0.058808252764184|-0.058808252764184|-0.058808252764184||-0.064342502907402|-0.067616450471175|-0.067616450471175|-0.067616450471175|-0.067616450471175|-0.084310434104817|-0.084310434104817|-0.090717149378871|-0.099230165119545|-0.10488378336042|-0.10488378336042|-0.11392976018024|-0.11486640127977||-0.12740711022009|-0.14705790094854|-0.15259211303263|-0.1594134612378|-0.16890384819734|-0.17757094283488|-0.18920105079905|-0.19116783244296|-0.1937809262605|-0.19913436184675||-0.20251040254865|-0.21278933705924|-0.21450482278001|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.22793974744353|-0.2318052764176|-0.24879475001397|-0.27411639026223|-0.29574598730901|-0.31837887436344||-0.34583208345919|-0.38764675923021|-0.43365870715445|-0.43365870715445|-0.43365870715445|-0.43365870715445|-0.43365870715445|-0.48743189831316|-0.5418298819522|-0.9562276379775|-0.95715293801615|-0.96166490423226|-1.0374576726174|-1.1095974024375|0.80887872105492|0.80887872105492|0.80887872105492|0.76105890935896|0.76105890935896|0.75330434647134|0.69223260776788|0.61645290803677|-0.79185161170756|-0.79185161170756|-0.79185161170756||-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.87093512413011|-0.9064334597533|-0.91753177907058|-0.91753177907058|-0.97058478291375|-0.98105307084039|-1.0163423171939|-1.0272747997114|-1.0530998081707|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0701253486211|-1.0884012825549|-1.0922014224596|-1.1504995048949|-1.1504995048949|-1.1504995048949|-1.1504995048949|-1.1504995048949|-1.1833327810973|-1.1895655097575|-1.1895655097575|-1.1895655097575|-1.1895655097575|-1.2212950125901|-1.226883360144|-1.237648191713|-1.2485583977956|-1.2485583977956||-1.2485583977956|-1.2485583977956|-1.2485583977956|-1.2686759649668|-1.2758622300794|-1.2864065767116|-1.2864065767116|-1.2864065767116|-1.2864065767116|-1.2864065767116|-1.294434068844|-1.294434068844|-1.3337920636126|-1.3337920636126|-1.3779300915079|-1.4277334927272|-1.4368594088766|-1.4809548897448|-1.4909641945889||-1.4909641945889|-1.4909641945889|-1.5194046391967|-1.5379495901005|-1.5607773708124|-1.6320804342979||-1.7399338004053|-1.7997609665276|-1.7997609665276|-1.7997609665276|-1.7997609665276||-1.7997609665276|-1.8453567017318|-1.8903432323283|-1.8903432323283||-1.8903432323283|-1.9264924806297|-1.9863360901608|-2.0617511758025|-2.2286124305389|-2.4723471288837|-2.866496788678|-2.8908242773319|-2.9641268332032|-3.0730965357387|-3.1750281368051|-3.1750281368051|-3.1750281368051|-3.229256813707|-3.229256813707|-3.4136187555415|-3.4641415851243|-3.4641415851243||-3.4641415851243|-3.4641415851243|-3.4641415851243|-3.4641415851243|-3.6201573099171|-3.6796191760207|-3.8356880687238|-4.1218755932385|3.2009465403343|3.2009465403343|3.2009465403343|3.2009465403343|3.2009465403343|3.1574905389972|3.1253895091157|3.0443217276579|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.920928772354|-3.4304938048167|-3.4304938048167|-3.4304938048167|-3.4304938048167|-3.4304938048167|-3.4963154097446|-3.5986837568159|-3.6779818471135|-3.707202003605|-3.7560578962243|-3.7617309380545|-3.8485899025614|-3.9212111162273|-3.9599195796068|-3.9599195796068|-3.9599195796068|-4.0936994000491|-4.0936994000491|-4.2718882874445|-4.5195480801216|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5905432013486|-4.5905432013486|-4.5905432013486|-4.6171034737664|-4.7253538816326|-4.8317550470898||-4.8317550470898|-4.8317550470898|-4.8317550470898|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||-12.879591657034|-13.369546679779|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.404113441822|11.404113441822|11.292937444445||11.08826380173|10.691404082153|10.580448602939|-12.145226525035|-12.145226525035|-12.145226525035|-12.145226525035|-12.145226525035|-12.145226525035|-12.341868558158||10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536||10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.577174917439|10.434082843175|9.8024808050426|9.4959792164997|9.0834761756477|8.8765294968881|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.339258021841||-12.26636443616|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-13.711722226733|-14.032731975295|-14.032731975295|-14.420368632981|-14.768238013376|-14.768238013376|-14.768238013376|-14.768238013376|-14.768238013376|-14.768238013376|-15.168666064055|-15.168666064055|-15.168666064055|-15.168666064055|-15.168666064055|-15.168666064055|-15.702129032116|-16.336393882587|-16.336393882587|-17.070438069055|-17.621091445218|-17.621091445218|-17.621091445218|15.498401824545|15.498401824545|15.498401824545|15.498401824545|15.498401824545|15.498401824545|15.498401824545|15.498401824545|15.381607894446|15.176141823161||15.127220673737|15.127220673737|15.127220673737|15.127220673737|15.127220673737|15.127220673737|15.127220673737|15.127220673737|15.127220673737|15.127220673737|15.127220673737|14.997348094445|14.997348094445|14.997348094445|14.997348094445|14.997348094445|14.997348094445|14.997348094445|14.705663231193||14.119860447954|14.119860447954|14.119860447954|14.119860447954|13.957513996494|13.957513996494||13.679245285208|13.679245285208|13.667972448817|13.667972448817|13.667972448817||13.667972448817|13.667972448817|13.667972448817|13.667972448817||13.667972448817|13.667972448817|13.667972448817|13.667972448817|13.667972448817|13.667972448817|13.667972448817|13.667972448817|13.667972448817|13.309969561355|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041||-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-16.034229360255|13.647375275556|13.647375275556|13.647375275556|13.647375275556|13.558750393064|13.276889962257|13.264801889659|13.264801889659|13.032835278248|12.724392717887|12.724392717887|12.724392717887|11.472330854788|11.347354332135|11.347354332135|11.347354332135|10.921817241445|10.921817241445|10.921817241445|10.829796352138|10.484774419721|9.9653046628453|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.6530489640289|9.6389432170715|9.5299371854824|-10.99341487891||-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-11.241016811867|-11.485574292628|-11.544536342699|-11.544536342699
01543|17189|/equities/simulations-plus|R2000GROWTH||-14.987339584344|-15.36926581276|-15.791129026287|-15.834860713875|-15.834860713875|-15.834860713875|-16.237623117142|-16.289025516171|-16.289314781058|-16.289314781058|-16.289314781058|-16.461461317129|-17.152178989061|-18.199593528783|-20.212659289082|-20.410178000882|-20.606669387645|-20.606669387645|-20.641577784029|-20.649809801807||-20.745003273551|-20.745003273551|-20.745003273551|-20.745003273551|-20.859696049828|-20.859696049828|-21.075305350775|-21.457095658508|-21.841166429748|-22.527497323608||-23.485707000732|-24.074297273424|-24.991718438231|-25.638915224167|-28.001772636939|-31.830025614157|-32.718917039649|-32.833769641548|-32.833769641548|-32.833769641548|-32.833769641548|-32.833769641548|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637||-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-36.869162187899|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.590787040021|29.436985769565|28.40664989716|26.795166569354||26.11814764547|26.11814764547|26.11814764547|25.765997553398|23.553195717786|-27.3673709871|-27.3673709871|-27.3673709871|-27.3673709871|-27.3673709871|-27.3673709871|-27.67550918617|-27.67550918617|-27.67550918617|-27.748597027811|-27.748597027811|-28.17566328794|-28.705487140979|-28.705487140979|-28.705487140979|-28.705487140979|-29.166652450921|-29.788761510937|-29.788761510937|-29.788761510937|-30.698623010945|-31.052559796468|-31.052559796468|-31.919233789594|-31.950258986322|-32.392231588195|-32.711868847554|-32.763460465212|-33.150488981427|-33.186932388082|-34.361035681582|-34.971706126372|-35.099840294697|-36.448445151591|-36.448445151591|-38.363827730046|33.373336682286|33.373336682286||33.373336682286|33.060625166326|32.894175515621|32.894175515621|32.894175515621|32.215751844478|32.194723771493|32.006917395503|31.52046374735|30.836343005076|30.836343005076|30.550382193344|29.857939848214|29.857939848214|29.493267413543|29.276406575757|28.225731215563|27.697756698492|26.51861861322||-31.254498906274|-31.254498906274|-31.254498906274|-31.254498906274|-31.254498906274|-31.254498906274||-31.254498906274|-31.637090368216|-31.637090368216|-31.637090368216|-31.637090368216||-31.637090368216|-31.637090368216|28.200125218604|28.200125218604||28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604|28.200125218604||28.200125218604|28.200125218604|28.200125218604|27.28005038497|-30.902323307849|-30.902323307849|-31.556880913683|-32.607200899067|28.566493759181|28.566493759181|28.566493759181|28.477426592538|28.006028246029|-31.249391758492|-31.249391758492|-31.249391758492|-31.249391758492|-31.249391758492|-31.249391758492|-31.677102526085|-32.842336292682|-33.905373488993|-34.254225980022|-34.254225980022|-36.27247212858|31.439970164007|31.439970164007|31.382746330573|31.073607991883|30.04426550727|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.81079593703|-32.81079593703|-33.435107078175|-33.435107078175|-33.435107078175|-33.435107078175|-33.435107078175|-33.435107078175|-33.778824711557|-33.778824711557|-34.363672151296|-34.544743702403|-34.544743702403|-34.879131896986|-34.879131896986|-35.040040555429|-35.040040555429|-35.581711626529|-36.283013715213|-36.533808167186|-37.24376208395|-37.24376208395|-37.24376208395|-38.186958600086||-38.798565229886|-39.188662039784|-39.188662039784|-39.818513326675|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||-16.284900255205|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.178088971424|15.136209298557|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.026034273701|15.026034273701|15.026034273701||15.026034273701|14.687260113378|14.473622386344|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264||-15.348111313264|-15.399012797055|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.78028053838|-15.78028053838|-15.794200892779|-15.824008174631|-15.824008174631|-15.824008174631|-15.824008174631||-15.824008174631|-16.009731394155|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534||-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-17.046265867835|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.296784851369|-17.813094215721|-18.145382542444|-18.510147354154|-18.697940796777|-18.898568986599|-18.898568986599|-18.898568986599|-18.955630910335|-18.990979870092|-19.167199249545|17.580855106718|17.580855106718|17.580855106718|17.580855106718||17.580855106718|17.580855106718|17.580855106718|17.580855106718|17.580855106718|17.580855106718|17.580855106718|17.217060326875|16.973491535675|16.973491535675|16.973491535675|16.939712694499|16.713613302583|16.713613302583|16.713613302583|-18.127182098619|-18.127182098619|-18.127182098619|-18.127182098619||-18.127182098619|-18.127182098619|-18.127182098619|-18.127182098619|-18.127182098619|-18.145201361171||-18.502268102348|-18.502268102348|-18.502268102348|-18.502268102348|-18.691130402552||-18.72079298583|-18.72079298583|-18.780273113763|-18.780273113763||-18.780273113763|-18.780273113763|-18.780273113763|-18.780273113763|-19.145858828796|-19.189977732559|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864|17.804794484864||17.804794484864|17.804794484864|17.804794484864|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.154114939488|16.611238508|16.53804178213|16.438602447233|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|16.225472107918|16.225472107918|16.225472107918|16.225472107918|16.225472107918|16.183580653967|15.877534196445|15.813705229835|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.667370465697|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194||15.605514100194|15.495015518533|15.397551738495|15.397551738495|15.397551738495|14.791724323425|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598
01545|100222|/equities/inogen-inc|R2000GROWTH||-7.0798834276272|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.229246520136|-7.3739389422801|6.5398565686266|6.5398565686266|6.5398565686266|6.5398565686266|6.5398565686266|6.5398565686266|6.504627786207|6.504627786207|6.504627786207||6.504627786207|6.3290308693247|6.2145661187048|6.2145661187048|6.2145661187048|6.1986845943526|6.0424276428306|5.9410305372966|-7.0083409745963|-7.0083409745963||-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963||-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.2737121537296|-7.4824578447439|-7.5852257522656|-7.5852257522656|-7.8227505455099|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795||-8.2155989371317|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2962821944396|-8.3599244470773|-8.4163051043813|-8.6125612694758|-8.6763919791491|-8.6763919791491|-8.8821021937564|-8.9645579019338|-8.9706198020279|-9.2792997673154|-9.3325553817881|-9.5208949428281|-9.5489772570587|-9.5489772570587|-9.5489772570587|-9.8695304407518|-10.225311572225|-10.484429803492|-10.484429803492|-10.893711318574|-10.90319068123|-11.021322564826|-11.500830750094|-11.500830750094|-11.594811391418|-11.921457396155|-11.995458973333|-11.995458973333|-11.995458973333||-11.995458973333|-11.995458973333|-11.995458973333|10.307289848858|10.307289848858|10.307289848858|10.307289848858|10.307289848858|10.307289848858|10.307289848858|10.307289848858|10.307289848858|10.113099798156|9.9552468063822|9.9552468063822|9.7447190022459|9.4428297720887|9.4428297720887|9.4428297720887||9.4428297720887|9.4428297720887|9.4428297720887|9.4428297720887|8.3792554761014|8.3008496711661||8.3008496711661|-9.6613934460645|-9.6613934460645|-9.6613934460645|-9.6613934460645||-9.6613934460645|-9.6613934460645|-9.6613934460645|-9.6613934460645||-9.6613934460645|-9.7304867392416|-9.7304867392416|-9.9202625095442|-10.236990788787|-10.236990788787|-10.260167655249|-10.352586438147|-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503||-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.684368899633|-10.781521588751|-10.864467707153|-11.33625671657|9.5712823409436|9.5712823409436|9.5712823409436|9.5712823409436|9.5712823409436|9.5647576670512|-9.8759945586377|-9.8759945586377|-9.8759945586377|-9.8759945586377|-9.8759945586377|-9.9788830760512|-10.230129048227|-10.230129048227|-10.230129048227|-10.230129048227|-10.230129048227|-10.230129048227|-10.23292106721|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.25138336383|-10.306275723435|-10.306275723435|-10.471684639164|-10.566582512534|-10.596758444746|-10.793620780265|-11.060097300352|-11.060097300352|-11.060097300352|-11.418021310186|-11.418021310186|-11.633356850253|-11.8516077917|-12.103964320066|-12.35440481067|-12.387672189875|-12.632690963925|-12.754101075267|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703||11.215409367703|11.215409367703|11.215409367703|11.040477692444|10.87808765156|10.87808765156|10.87808765156|10.87808765156|10.87808765156|10.87808765156|10.87808765156
01546|15595|/equities/dynamic-materials|R2000GROWTH||7.3878626849561|7.3878626849561|7.3878626849561|7.3878626849561|7.3878626849561|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.1663604640748||7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748||7.1663604640748|7.1663604640748|7.061408669831|7.061408669831|7.061408669831|6.8679540500395|6.7866153568418|6.4256837732694|-7.4361473010759|-7.4361473010759|-7.4361473010759|-7.4361473010759|-7.4361473010759|-7.5396925989908|-7.5396925989908|-7.5396925989908|-7.5396925989908||-7.5396925989908|-7.5396925989908|-7.7577917646614|-7.8145576699829|-7.8145576699829|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.90614958533|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181||-8.0048054340074|-8.0048054340074|-8.1472840444456|-8.2547598300389|-8.286617236129|-8.286617236129|-8.4000876580948|-8.4000876580948|-8.4000876580948|-8.5900971531068|-9.1926504997389|7.8824262519997|7.8824262519997|7.8824262519997|7.8824262519997|7.8824262519997|7.8629735730667|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.6293963895922|7.6293963895922|7.6293963895922|7.6293963895922|7.6293963895922||7.5098644529602|7.5098644529602|7.5098644529602|7.5098644529602|7.5098644529602|7.2721878719254|7.2721878719254|7.2721878719254|7.2721878719254|7.2721878719254|7.2721878719254|7.2721878719254|7.2325193299103|7.0400217521244|6.7723780576349|-7.8330903891868|-7.8330903891868|-7.8330903891868|-7.8330903891868||-7.8330903891868|-7.8330903891868|-7.8330903891868|-7.8330903891868|-7.8330903891868|-7.8330903891868||-7.8330903891868|-7.8330903891868|-7.8330903891868|-7.8330903891868|-7.8330903891868||-7.8330903891868|-7.8330903891868|-7.8330903891868|-7.8330903891868||-7.8330903891868|-7.8330903891868|-8.018933760253|-8.155537564586|-8.2389306040057|-8.2540894847721|-8.3809881852302|-8.5190982737181|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335||-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-9.1215870191705|-9.44615804377|-9.7008193777976|-9.7109108817774|-9.9971232825074|-10.40180332722|-10.615763650651|-10.615763650651|-10.615763650651|-10.615763650651|-10.615763650651|-11.425292847681|-11.504769826518|-11.746965859319|-11.888851454948|-11.958167874256|-11.9974185847|-11.9974185847|-11.9974185847|-12.425465414122|-12.437739077757|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.61229172768|11.535290570412|11.411744907337|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|-11.970046272208|-11.970046272208|-11.970046272208|-11.970046272208|-12.066718461701|-12.331630789117|-12.494034911611|-12.51155095111|-12.51155095111|-12.51155095111||-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.688390308074|-12.932656029255|-13.050727731947|-13.050727731947
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||-32.321540342623|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-33.34647895118|29.42162300378|29.42162300378|29.42162300378|29.42162300378|29.42162300378|29.42162300378||29.42162300378|28.957338505651|27.763620462314|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147||-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.941047705481|-32.180082161335|-32.180082161335|-32.180082161335|-32.911202571025|29.787139548993|29.787139548993|29.787139548993||29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.365086703539|28.412446186542|28.093086685499|28.093086685499|28.093086685499|27.851564263592|27.360903898091|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459||-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-31.129406054966|-31.835094858267|-32.343938643246|-32.707376699215|-33.000341156095|-33.000341156095|-33.042967084348|-33.264985141158|-33.834984418419|-34.358037759493|-35.126985339798|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.756881201532|-35.756881201532|-35.756881201532||-35.756881201532|-35.756881201532|-36.071699950725|-36.390222599804|-36.626004169053|-37.299326735146|-37.860316203046|-37.904796306743|-38.149835472254|-39.00213038143|-39.747719973439|-39.747719973439|-39.747719973439|-39.747719973439|-39.747719973439|-39.747719973439|-39.747719973439|-39.747719973439|-40.359876990862||-40.359876990862|-40.359876990862|-40.359876990862|-40.359876990862|-40.359876990862|-40.359876990862||-41.100139803961|-43.040156889045|-43.231243051231|-43.231243051231|-43.971894804097||-43.971894804097|-43.971894804097|-44.895220527729|-44.895220527729||-44.895220527729|-45.155225287632|-45.745249760103|-48.178609649287|-48.89383315151|-49.443454096771|-50.610383270026|-50.930959862338|-50.930959862338|-50.930959862338|-50.930959862338|-50.930959862338|-50.930959862338|-50.930959862338|-50.930959862338|-51.776622527028|-51.893499888221|-51.893499888221||-51.893499888221|-51.893499888221|-52.761789179191|-52.761789179191|-53.190087689674|-53.500652513809|-54.480169731055|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-57.49945874197|-58.947176032405|-64.814639468039|-65.217376703515|-66.047361155897|-66.885356469102|-66.885356469102|-67.471744479016|-68.586760985934|-69.740844819373|-72.417047391806|-75.526718866465|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.926013650049|-87.067791927246|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-89.659063487906|-93.187011036232|85.124462220282|85.124462220282|85.124462220282|85.124462220282||85.124462220282|85.124462220282|85.124462220282|85.124462220282|85.124462220282|82.98884677579|81.403996993988|80.872755383535|80.872755383535|80.872755383535|80.872755383535
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.62033012376|98.62033012376|98.62033012376|98.62033012376|83.979824353208|83.979824353208|83.979824353208|83.979824353208|83.979824353208|83.939945607286|83.939945607286|83.939945607286||83.939945607286|83.050162002888|82.553832872539|81.819855009879|81.761505430899|81.377599308959|81.377599308959|81.377599308959|80.451671579269|80.451671579269||80.451671579269|80.451671579269|80.451671579269|80.451671579269|80.451671579269|80.451671579269|80.243798126542|79.33720292496|79.33720292496|78.866363966015|78.866363966015|78.675913249552|78.675913249552|78.675913249552|78.177625032596|78.02961195435|77.812066379806||77.171788715564|77.171788715564|77.171788715564|77.171788715564|77.171788715564|76.816558042233|76.816558042233|76.625620487735|76.252721392893|75.98891193313|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677||-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-85.090972113722|-85.090972113722|-85.090972113722|-85.090972113722|-87.344966438207|-87.37941140907|-87.460792235789|-87.460792235789|-87.460792235789|-87.460792235789|-88.631195397359|-88.631195397359|-89.328831508404|-89.852583273947|-89.852583273947|-89.852583273947|-90.95120404462|-91.439119267243|-91.537122434794|-92.718081256217|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687|87.544337269687||87.544337269687|87.544337269687|84.453729202375|81.555147719408|81.555147719408|81.555147719408|81.555147719408|81.555147719408|81.555147719408|81.555147719408|81.555147719408|81.555147719408|81.236549139051|80.864781432713|79.943183917279|79.943183917279|79.696685895736|79.696685895736|79.696685895736||79.696685895736|78.667473379567|78.316359378447|-82.886222291321|-82.886222291321|-82.886222291321||-82.886222291321|-82.886222291321|-82.886222291321|-82.886222291321|-82.920557827085||-82.920557827085|-82.920557827085|-83.298441615733|-83.432803443225||-83.432803443225|-83.724499705933|-84.99444644043|-86.109109105767|-87.347340890767|-88.580379615229|82.309901758009|82.309901758009|82.309901758009|82.309901758009|82.309901758009|82.309901758009|82.309901758009|82.309901758009|81.729058526152|81.290737018413|81.290737018413|81.290737018413||81.290737018413|81.290737018413|81.290737018413|80.405264811854|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.315191532922|79.315191532922|78.05585550005|78.05585550005|77.579842394533|75.356168088377|75.356168088377|75.356168088377|75.356168088377|75.356168088377|75.006293942597|74.737553572287|74.729227886851|73.655804592432|-77.493143250837|-77.493143250837|-78.771273483054|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.52665731902|73.445729388077|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743||-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||-65.042830500825|-65.804678907822|-65.804678907822|-65.804678907822|-65.804678907822|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.490251753527|-66.762573979792|62.038171407116|62.038171407116|62.038171407116|62.038171407116||61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084||61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.743394674285|61.568755460649|61.568755460649|60.947004343637||60.947004343637|60.947004343637|60.947004343637|60.947004343637|60.947004343637|60.947004343637|60.602503486881|60.46919874057|60.46919874057|60.449386319681|59.386541694584|58.358932011859|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527||-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-64.111411659806|-64.500718840967|-64.500718840967|-64.500718840967|-64.581911679783|-64.738396812477|-64.738396812477|-64.738396812477|-64.738396812477|-64.738396812477|-65.050995271513|-65.139650560333|-65.139650560333|-65.139650560333|-65.139650560333|-65.139650560333|-66.006003301357|-67.034445781415|61.464633637102|61.464633637102|61.464633637102|61.464633637102|61.464633637102|61.464633637102|61.464633637102|61.464633637102|61.464633637102|61.464633637102|60.369837952358|59.625568814523|59.035677933498|59.035677933498|59.035677933498||59.035677933498|59.035677933498|59.035677933498|59.035677933498|59.035677933498|59.035677933498|58.227978626671|55.39164131635|54.56523822036|54.56523822036|54.56523822036|54.56523822036|54.56523822036|52.418038932113|51.068320770358|51.068320770358|50.83373909007|50.473777017604|50.473777017604||-52.965413532057|-52.965413532057|-52.965413532057|-52.965413532057|-52.965413532057|-52.965413532057||-53.466013441923|-54.068227528253|-54.068227528253|-54.068227528253|-54.068227528253||-54.068227528253|-54.068227528253|-54.693788513711|-54.693788513711||-54.693788513711|-54.693788513711|-55.041034279991|-55.041034279991|-55.942261336831|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289|52.034032839289||52.034032839289|52.034032839289|52.034032839289|52.034032839289|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.282394156967|51.080994007891|50.506658949129|49.357119257442|47.40985645982|-49.471657917363|-49.471657917363|-49.471657917363|-49.471657917363|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.260062520885|46.197611109909|46.197611109909|46.197611109909|46.197611109909|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.68470753707|45.434799962455|45.434799962455|45.434799962455|45.434799962455|45.434799962455|45.434799962455|45.412556548045|45.228396410331|-47.835787858224|-47.835787858224|-47.835787858224|-47.835787858224|45.425856713068|45.425856713068|45.425856713068|45.425856713068|45.425856713068|45.425856713068||45.407113741517|45.056702824301|44.658397227975|44.658397227975|44.511831847002|43.723612323097|43.723612323097|43.723612323097|43.723612323097|43.723612323097|43.517369498469
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||-4.2791555358219|-4.4410616902563|3.7864974990789|3.7864974990789|3.7864974990789|3.7864974990789|3.7864974990789|3.7864974990789|-4.4987560565453|-4.4987560565453|-4.5065790781079|-4.5065790781079|-4.5065790781079|-4.5795878181522|-4.6749252621404|3.9803334836309|3.9803334836309|3.9803334836309|3.9803334836309|3.9803334836309||3.9803334836309|3.9478704006744|3.725689494088|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226||-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226||-4.3998286349226|-4.3998286349226|-4.4650096476795|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.6731508128051|3.6731508128051|3.4765563797292|3.232540462643|3.232540462643|3.232540462643|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252||-3.71453986252|-3.71453986252|-3.8619410528983|-3.8619410528983|-3.8619410528983|-3.8951900418429|-3.9015999299319|-3.9957236821802|-3.9957236821802|-3.9957236821802|-4.2114097205965|-4.3578884724443|-4.3578884724443|-4.4054317081046|-4.5225329850535|-4.5225329850535|-4.5225329850535|-4.5790587370506|-4.6132515513003|-4.6132515513003|-4.641378390323|-4.641378390323|-4.641378390323|-4.7031981807405|-4.7587867292491|-4.8603186113666|-5.0147986923137|-5.0217207840723|-5.0779022645119|-5.0779022645119|-5.1071135678958|-5.3079039166449|-5.4765600970585|-5.8334002286415|-6.0243336657926|-6.1387039798548|-6.2371710823697|-6.3103637416476|-6.3103637416476|-6.3103637416476|-6.3103637416476|-6.4148486410373|-6.4506652923418||-6.4879611964571|-6.5185683563404|-7.0761109076999|6.3762500237146|6.3762500237146|6.3762500237146|5.6379506558694|5.6379506558694|5.6379506558694|5.6379506558694|5.6379506558694|5.6379506558694|5.6379506558694|5.6379506558694|5.6379506558694|-6.4846930533811|-6.4846930533811|-6.4846930533811|-6.4846930533811||-6.4846930533811|-6.4846930533811|-6.4846930533811|-6.4846930533811|-6.4846930533811|-6.5346591770831||-6.6397400221512|-6.6397400221512|-6.6397400221512|-6.6397400221512|-6.6397400221512||-6.6397400221512|-6.6397400221512|-6.6397400221512|-6.6397400221512||-6.6397400221512|-6.6460999207679|-6.673611276555|-6.673611276555|-6.89901239917|-6.9846080220065|-6.9846080220065|-6.9846080220065|-6.9846080220065|-6.9846080220065|-6.9846080220065|-6.9846080220065|-7.0633927083704|-7.0633927083704|-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.0685346496755||-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.2989271628254|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|5.7596806043556|5.6552644535748|5.6552644535748|5.6552644535748|5.6552644535748|5.6552644535748|5.5370605571235|-6.696631676544|-6.696631676544|-6.696631676544|-6.80959079728|5.981878027682|5.981878027682|5.9681531691601|5.8860035498993|-6.6334475489595|-6.6334475489595|-6.6334475489595|-6.6334475489595|-6.7677196101059|-6.8463548372972|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|5.9234925079023|5.8869361135336|5.7811245481404|-6.4310888151597|-6.4310888151597|-6.4310888151597|-6.5195432879606|-6.6436592978547|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829||-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|-14.146829307338|-14.146829307338|-14.350365784721|-14.560406264283|-14.612673821955|-14.81935968985|-15.003455327505|-15.302449887057|-15.451333303209|14.24842654128|14.24842654128|14.24842654128||14.24842654128|14.24842654128|14.24842654128|13.951029839992|13.932067774786|13.932067774786|13.932067774786|13.932067774786|13.932067774786|13.932067774786||13.932067774786|13.932067774786|13.932067774786|13.724497923456|13.724497923456|13.634102114436|13.634102114436|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592||13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.340946179451|13.177061311504|13.177061311504|13.177061311504|13.177061311504|13.177061311504|12.974791634845|12.974791634845|12.959365484172|12.959365484172|12.959365484172|12.959365484172|12.646517300003|12.340669654761|12.340669654761|12.105949215265|11.832599962388|11.152610872228|10.210678522276|-10.394995233542|-10.394995233542||-10.591106014259|-10.678728718236|-10.8076149034|-10.865407138794|-10.865407138794|-10.865407138794|-10.865407138794|-10.865407138794|-10.91689204695|-10.91689204695|-10.982102176902|-11.044280340668|-11.047534097562|-11.160038009098|-11.328514711262|-11.328514711262|-11.328514711262|-11.332604717548|-11.335623357687|-11.335623357687|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.495895081419|-11.495895081419|-11.495895081419|-11.495895081419|-11.633216731701|-11.641933166693|-11.641933166693|-11.641933166693|-11.641933166693|-11.641933166693||-11.641933166693|-11.641933166693|-11.641933166693|-11.761929514612|-11.761929514612|-11.996032081937|-12.022813782532|-12.073720566823|-12.073720566823|-12.10580043483|-12.193362020654|-12.35927897226|-12.35927897226|-12.439757726947|-12.439757726947|-12.568991818006|-12.568991818006|-12.608821806349|-12.608821806349||-12.608821806349|-12.608821806349|-12.608821806349|-12.608821806349|-12.608821806349|-12.608821806349||-12.608821806349|-12.608821806349|-12.608821806349|-12.608821806349|-12.608821806349||-12.608821806349|-12.608821806349|-12.608821806349|-12.608821806349||-12.608821806349|-12.608821806349|-12.760024425098|-13.078637993676|-13.147652851589|11.678152619463|11.678152619463|11.678152619463|11.678152619463|11.66017019601|11.612966350398|11.492602477236|11.492602477236|11.492602477236|11.492602477236|11.402891355271|11.344933110493|11.344933110493||11.344933110493|-12.293653709789|-12.293653709789|-12.293653709789|-12.293653709789|-12.293653709789|-12.293653709789|-12.444893129556|11.390490172537|11.390490172537|11.390490172537|11.357211349443|11.191068488178|11.114579460499|11.114579460499|11.114579460499|10.376199534069|10.23577695702|10.155307566838|10.08871278316|10.08871278316|9.8919029716013|9.8087812003558|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.976520358424|-10.976520358424|-10.976520358424|-11.090426328865|-11.090426328865|-11.423251393865|-11.893612494547|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.646145993546|10.304051114536|-11.167826133237|-11.167826133237|-11.167826133237|-11.167826133237|-11.167826133237|-11.341473373291|-11.426253978488|-11.426253978488|-11.426253978488||-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.503893154724|-11.525614599236|-11.578082096224|-11.578082096224
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||10.893052399575|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.903252296895|-12.024169954161|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093||-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.273422301023||-12.276858078339|-12.445397627463|-12.539330919705|-12.585117984835|-13.077291940124|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221||11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.41047294846|11.378025778033|11.31328403497|11.093344127075|11.013626481577|10.83402972915|10.660653564398|10.660653564398|10.42655910062|10.124788109983|10.092820662618|9.9525784059373|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121||-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.549191964057|-11.60887906334|-11.60887906334|-11.645977309249|-12.141641196169|-12.240156554025|-12.451285255001|10.435957214248|10.435957214248|10.435957214248|10.435957214248|10.435957214248|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818||10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.304651149818|10.170134097906|10.170134097906|10.170134097906|10.170134097906|10.170134097906|10.170134097906|10.170134097906|10.170134097906|10.170134097906|10.170134097906|10.170134097906||9.74237079816|9.5063771342659|9.5063771342659|9.2933526144452|8.9576134798733|8.7977185532933||8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933||8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933||8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933|8.7977185532933||8.5929285859474|8.5929285859474|8.5929285859474|8.5929285859474|8.4186645454178|8.1750387026215|-9.8887792662161|-9.8887792662161|-9.8900320348229|8.2322577858981|8.2322577858981|8.2322577858981|8.2322577858981|7.974175972521|7.6107510932945|7.4858343213424|6.9969871772201|6.9969871772201|6.73331893957|6.4075763123603|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.106378150607|-6.2672725076196|-6.2672725076196|-6.2672725076196|-6.2672725076196|-6.2672725076196|-6.4105803563327|-6.6367560574446|-6.7958400458135|-6.7966648778522|-6.7966648778522|-6.7966648778522|-6.8602276070475|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.9190595371408|-7.0806216644891|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277||-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.2050135508881|-7.2050135508881|-7.261959567744|-7.4646771650385|-7.6974190584897|-7.7863911459638
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||-46.525930501439|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171||43.635238398171|42.376096236547|40.622885478691|40.335309584221|40.335309584221|40.335309584221|-43.202562636294|-43.202562636294|-43.202562636294|-43.202562636294||-43.202562636294|-43.373403251345|40.719429056693|40.719429056693|40.719429056693|40.719429056693|40.609882399825|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073||40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.297174840319|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629||-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-45.96792000535|-47.223112821615|-47.223112821615|-47.228443516665|-47.451542218622|-47.451542218622|-47.451542218622|-47.451542218622|-47.451542218622|-47.451542218622|-48.318377954095|-48.340397702607|-48.340397702607|-48.340397702607|-48.340397702607|-48.340397702607|-48.365721237827|-49.156358414413|-49.446847728252|-49.446847728252|-49.446847728252|-50.16760974831|-50.695120874451|-51.416090773248|-51.416090773248|-51.416090773248|-51.416090773248|-51.416090773248|-51.416090773248|-52.611211563374|47.648651500295|47.648651500295|47.648651500295||47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.648651500295|47.594334067847||-51.972213733285|-51.972213733285|-51.972213733285|-51.972213733285|-51.972213733285|-52.074127607974||-53.352638912899|-53.762562905787|-53.762562905787|-53.762562905787|-54.135068640707||-54.316744417612|-54.345547140378|-54.857830088159|-55.103773967744||-55.103773967744|-55.10446982066|-55.262742515848|-55.720825297353|-56.453696682186|-57.601882354121|-58.439870189407|-58.839856172909|55.181958568499|55.181958568499|55.181958568499|55.181958568499|55.181958568499|55.181958568499|55.181958568499|55.181958568499|55.181958568499|55.181958568499||55.181958568499|55.181958568499|55.181958568499|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.008617781415|53.008617781415|53.008617781415|48.750314440653|48.750314440653|48.750314440653|48.750314440653|48.750314440653|47.783683686704|46.665758456622|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.191723755291|44.451080458353|43.493423613122|42.906858400295|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.565455421445|-45.73057242579|-45.73057242579|-45.73057242579|-45.73057242579|-45.73057242579|-45.73057242579|-46.303693466128|-47.124102783138|-47.862889395748|43.534373157753|43.534373157753|43.534373157753||43.38152490008|43.089870386056|43.089870386056|43.089870386056|43.089870386056|41.959858290279|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187
01555|15852|/equities/cutera|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.028154195237978|-0.029351883979796|-0.029485426369548|-0.032311637065441|-0.032311637065441|-0.033829596896426|-0.035455107820063|-0.035511230523006|-0.037012478372144||-0.041141643176538|-0.042040714359463|-0.043503968353946|-0.043503968353946|-0.048809965380784|-0.050349961223641|-0.050649956544037|-0.054094396298869|-0.060288218367564|-0.064786909153995|-0.069741009844603|-0.072634455818418|-0.077938283923726|-0.086042538067621|-0.093380597488662|-0.10008955283679|-0.10798839197838|-0.11601487932488|-0.12758319958158|-0.14194244403028|-0.15650827169221|-0.16738141247162|-0.17946268093563|-0.19605297923062|-0.21525886543067|-0.2402042944188|-0.30172144002993|-0.30210739358018|-0.30210739358018|-0.30210739358018|-0.34260266007925|-0.36220295514161|-0.48659774093158|-0.53855858940026|-0.55337620993611|-0.57352742007187|-0.57352742007187|-0.59296177969376|-0.59296177969376|-0.59296177969376|-0.59296177969376|-0.59296177969376|-0.59296177969376||-0.59296177969376|-0.59296177969376|-0.59296177969376|-0.61399775932854|-0.61399775932854|-0.61399775932854|-0.61399775932854|-0.61399775932854|-0.61399775932854|-0.61858736764287|-0.61858736764287|-0.63489152205095|-0.64843923401815|-0.64843923401815|-0.66827629638583|-0.66827629638583|-0.66827629638583|-0.66827629638583|-0.66827629638583||-0.66827629638583|-0.66827629638583|-0.68742923254074|-0.71573752953278|-0.73789258680595|-0.78819178135144||-0.82214085526982|0.46344029636394|0.46344029636394|0.31217811373881|-0.44137000142132||-0.44137000142132|-0.44137000142132|-0.44137000142132|-0.45571606650514||-0.45571606650514|-0.48580675869697|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627|0.32781093009627||0.27498435519708|-0.44388057085743|-0.44388057085743|-0.44388057085743|-0.44388057085743|-0.44388057085743|-0.45407841043197|-0.46741490216744|-0.489572116089|-0.52396345067039|-0.56012051059157|-0.57210334918399|-0.61730422997364|-0.63119892305675|-0.70992103027572|-0.73481968829157|-0.73481968829157|-0.73481968829157|-0.75281073196202|-0.79730637585089|-0.81450707619903|-0.82250751580129|-0.82250751580129|-0.82333056822231|-0.84004701820925|-0.84004701820925|-0.85716413176131|-0.85716413176131|-0.85716413176131|-0.85716413176131|-0.85831568545845|-0.88154519273999|-0.88951758058281|-0.88951758058281|-0.88951758058281|-0.88951758058281|-0.88951758058281|-0.90764731070964|-0.91404144191707|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.93744930456674|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-1.005457644366||-1.0698512539434|-1.0698512539434|-1.0698512539434|-1.1314791623274|-1.1888657447938|-1.2049063904687|-1.2273624362207|-1.2273624362207|-1.2273624362207|-1.2273624362207|-1.2273624362207
01556|17245|/equities/surmodics|R2000GROWTH||33.883212265959|33.883212265959|33.883212265959|33.384643607658|33.384643607658|30.137381930397|29.372938950913|29.372938950913|28.919962133097|28.919962133097|28.919962133097|28.919962133097|28.919962133097|28.713846433082|28.464274340117|28.240277196698|28.240277196698|27.460808595421|-30.626126687518|-30.626126687518||-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518||-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518||-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.785142175347|-31.086240176791|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216||-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-32.002347116587|-33.386496469839|-33.511107256527|-33.872341158783|-34.322045435282|-34.978662506046|-34.992958297666|-35.963842646211|-36.826356409019|-36.826356409019|-36.826356409019|-36.826356409019|-36.826356409019|-36.826356409019|-36.948729300969|-37.07042452271||-37.07042452271|-37.07042452271|-37.155108878434|-37.155108878434|-37.155108878434|-37.155108878434|-37.155108878434|-37.155108878434|-37.312899533709|-37.837775910122|-38.522641619292|35.354197016518|35.354197016518|35.354197016518|35.354197016518|35.00077553939|-37.934842702071|-37.934842702071|-37.934842702071||-37.934842702071|-37.934842702071|-37.934842702071|-37.934842702071|-39.508716393754|-39.980795331846||-40.368988690668|-40.368988690668|38.999538513082|38.999538513082|38.999538513082||38.999538513082|38.999538513082|38.999538513082|38.999538513082||38.999538513082|38.999538513082|38.999538513082|38.999538513082|38.999538513082|38.999538513082|38.999538513082|38.999538513082|38.999538513082|38.999538513082|38.980596432044|38.908997731025|38.807496605775|38.67305370002|38.424681087655|38.368512937957|38.368512937957|38.29167961802||38.255756428131|38.20300701182|38.029673767542|38.019638485881|37.850433821117|37.733869652655|37.597410948968|37.339861957598|37.339861957598|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.850549935564|-38.850549935564|-39.102776950358|-39.102776950358|-39.215308129521|-39.351305993658|-39.351305993658|-39.368774877485|-39.368774877485|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.496252069729|-39.496252069729|-39.496252069729|-39.656113105635|-39.764382844899|-39.764382844899|-39.764382844899|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.896740458384|-40.072488915009|-40.41471050744||-40.535434339817|-40.535434339817|-40.535434339817|-40.535434339817|-40.698539096311|-40.856481334545|-40.856481334545|-40.856481334545|-40.856481334545|-40.856481334545|-40.856481334545
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||-33.262783573681|28.671753238297|28.671753238297|28.671753238297|28.671753238297|28.671753238297|28.671753238297|28.671753238297|-33.977961090725|-33.977961090725|-33.977961090725|-34.303845647884|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054||29.664007113054|27.865565853731|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684||27.761380601684|27.761380601684|26.799866173841|25.945407838929|25.664342636651|25.22477430192|22.192548792532|21.157654065745|19.503048228839|19.071510102546|19.071510102546|18.902165332648|18.902165332648|18.902165332648|18.902165332648|18.737593985501|18.601509227745||18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.492345974759|18.492345974759|18.181961772526|17.759490740255|17.759490740255|16.844434062591|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997||-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-21.130648462183|-21.557219354467|-21.557219354467|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-22.676750168321|-22.780679495498|-22.780679495498|-22.780679495498|-22.780679495498|-22.780679495498|-22.780679495498|-22.909088752187|-24.100931323807|-24.796035516307|-25.950872778942|-26.671247455864|-27.794163886473|-28.067066818343|-28.067066818343|-28.067066818343|-28.067066818343|-28.067066818343||-28.067066818343|-28.216741515383|-29.051101420969|-29.245112020274|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746|-29.318552924746||-29.318552924746|-29.318552924746|-30.914503258195|-31.559725939926|-32.91997357176|-33.249414770319||-33.8084709455|-33.8084709455|-33.8084709455|-33.8084709455|-33.8084709455||-33.8084709455|-33.8084709455|-33.8084709455|-33.8084709455||-33.8084709455|-33.8084709455|-33.8084709455|-33.8084709455|-34.829176994125|-34.829176994125|-34.829176994125|-34.829176994125|-35.389898083784|-38.067662952319|-39.55149746893|-39.55149746893|-39.55149746893|-39.55149746893|-39.55149746893|-39.55149746893|-39.55149746893|-39.55149746893||-39.55149746893|-39.55149746893|-39.55149746893|-39.55149746893|-39.680461871748|-39.680461871748|-41.085513843569|-42.916126636965|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|34.441005890803|34.441005890803|34.441005890803|34.441005890803|34.441005890803|34.441005890803|33.435840811151|33.284406681256|33.284406681256|33.284406681256|33.284406681256|33.284406681256|33.284406681256|33.284406681256|31.69323075634|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|30.30802424744|30.30802424744|30.30802424744|30.30802424744|30.107250248892|29.37805547033|29.37805547033|29.37805547033|29.37805547033|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.304532825257|-33.304532825257|-33.304532825257|-33.304532825257|-34.01559279948||-34.528714429333|-34.589955049035|-34.589955049035|-35.335505491359|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.546097520893|16.499374764832|16.400694628195|16.064104896602|16.014283451568|15.767017496791|15.767017496791|15.767017496791||15.767017496791|15.399463588624|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649||15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.097285020452|14.904760400566|14.777741994726||14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.159156788574|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066||-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.147811215785|-17.101457059016|-17.446890833484|-17.446890833484|-17.538767817403|-17.691686103504|-17.762172141373|-17.762172141373|-17.762172141373|-17.762172141373|-17.762172141373|-17.927296234854|-17.927296234854|-17.927296234854|-17.927296234854|-17.927296234854|-17.927296234854|-17.963663606388|-18.722681077037|-19.290895920896|-19.352382957829|-19.58375963888|-19.602828813659|-19.602828813659|17.934279710673|17.934279710673|17.934279710673|17.934279710673|17.934279710673|17.934279710673|17.934279710673|17.934279710673|17.934279710673|17.934279710673||17.934279710673|17.423291567231|17.423291567231|17.423291567231|17.423291567231|17.423291567231|17.423291567231|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754|17.380298502754||17.143110998815|-18.826831556143|-18.826831556143|-18.826831556143|-18.826831556143|-18.937035905853||-19.22615142612|-19.370524280407|-19.370524280407|-19.370524280407|-19.370524280407||-19.370524280407|-19.370524280407|-19.590631588734|-19.590631588734||-19.590631588734|-19.590631588734|-19.590631588734|-19.590631588734|-19.90014575194|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778|18.384619509778||18.320689505561|18.261876020413|18.147640344812|17.967932724636|17.752148654374|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.308500182386|-19.380000312853|18.070154252539|18.070154252539|18.070154252539|18.070154252539|18.070154252539|18.070154252539|18.070154252539|18.070154252539|18.070154252539|18.042659565856|18.042659565856|17.680733677468|17.351370489952|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.309339289258|17.216488260241|16.798195184272|16.798195184272|16.450116550238|16.450116550238|15.897906951674|15.812685640131|15.812685640131|15.812685640131|15.812685640131|15.812685640131|15.812685640131|15.812685640131|15.812685640131|15.812685640131||15.812685640131|15.611317907742|15.555909142419|15.429701693171|15.429701693171|15.000051780283|15.000051780283|15.000051780283|15.000051780283|14.923946269949|14.549384206092
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01561|101907|/equities/sportsmans|R2000GROWTH||3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|2.974979467738|2.974979467738|2.974979467738||2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738||2.974979467738|2.974979467738|2.974979467738|2.9720661591031|2.8400734475959|2.7103197299537|2.7103197299537|2.3796291629837|2.3796291629837|2.1050935630849|1.8817929432184|1.7358809229831|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499||1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.696263988545|1.5954933582969|1.4554758799548|1.4085510386885|1.3383227160948|1.3383227160948|1.3383227160948|1.3383227160948|1.244575234627|1.2213835941148|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404||1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3268247044168|-1.3392391628055|-1.3392391628055|-1.4355435311825|-1.4432389434511|-1.4432389434511|-1.4944654897776|-1.564439411067|-1.6119173627866|-1.6119173627866|-1.6119173627866|-1.6119173627866|-1.6119173627866|-1.7393526282324|-1.8081696459997|-1.8612995555388|-1.9414439985473|-2.0093821562351|-2.0893135575257|-2.1161258566987|-2.1161258566987|-2.1161258566987|-2.1161258566987||-2.1161258566987|-2.138828298267|-2.138828298267|-2.1873091689042|-2.2201915438886|-2.2201915438886|-2.2690795191919|-2.2777327904873|-2.3397030377578|-2.386336667029|-2.4791685681519|-2.5428698289759|-2.5428698289759|-2.5559664024652|-2.5894633290192|-2.5894633290192|-2.5894633290192|-2.5894633290192|-2.6046813723136||-2.6479794578077|-2.6741447782868|-2.6741447782868|-2.6741447782868|-2.6741447782868|-2.702583138187||-2.8716812973103|-2.8891721998339|-2.8891721998339|-2.8891721998339|-2.8891721998339||-2.8891721998339|-2.8891721998339|-2.8891721998339|-2.8891721998339||-2.8891721998339|-2.8891721998339|-2.9974136390824|2.3379074982246|2.3379074982246|2.3379074982246|2.3379074982246|2.3379074982246|2.3379074982246|2.3379074982246|1.8132284179115|-2.4122616783785|-2.4122616783785|-2.4122616783785|-2.4122616783785|-2.4122616783785|-2.4122616783785|-2.4122616783785||-2.4122616783785|-2.4122616783785|-2.5329465628169|-2.5329465628169|-2.5343850321794|-2.5645944749012|-2.6359556945557|-2.6359556945557|-2.6359556945557|-2.6359556945557|-2.748561875952|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2897090399055|2.2897090399055|2.2724050633085|2.2724050633085|2.2724050633085|2.2430123036747|2.2430123036747|2.2311246997388|-3.040961516133|-3.040961516133|-3.040961516133|-3.040961516133|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.3102669490431|2.2236298601996|2.0768109075638|2.0045122164722|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588||1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.877529882664|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.125755711741|-62.125755711741|-62.125755711741|-62.723081956603|-62.723081956603|-62.723081956603|-64.541740871626|-64.541740871626|-64.651657609099|-65.796850977069|-67.921791087396|-70.087822820088|-71.613691649327|64.989173691773|64.989173691773||64.989173691773|63.529084609496|63.529084609496|62.422957763128|61.774993217712|60.500725309855|60.303946673329|60.303946673329|60.303946673329|60.303946673329||60.303946673329|60.303946673329|59.981049841703|58.807867580545|58.807867580545|58.807867580545|58.807867580545|58.807867580545|57.918392915366|57.918392915366|57.918392915366|57.918392915366|57.918392915366|57.918392915366|57.880656740001|57.626780956908|57.327845116372||57.29090223521|57.29090223521|57.29090223521|57.29090223521|56.468504484163|55.105843181595|54.058581267447|53.387765779724|53.387765779724|52.769762770589|49.976122715137|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479||-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-55.001558297247|47.797636247834|47.797636247834|47.797636247834|47.728155672771|47.728155672771|47.728155672771|47.728155672771|47.694005078985|47.274450799838|46.317724145138|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.470311673195|-49.248875371052|-49.42643922284|-49.847488122017|-50.582543590367|47.115339005016|47.115339005016|47.115339005016|47.115339005016|46.60758069418|46.60758069418|46.550366437679|-49.153338343003|-49.153338343003||-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003||-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003|-49.153338343003||-49.564264622108|-50.294460445395|-51.351622216956|-51.458801712213|-51.564880164095||-51.564880164095|-51.917431919252|-52.294523548722|-52.318486560568||-52.318486560568|-52.78220787444|-52.992014077444|-52.992014077444|-54.063904818715|-54.951559341419|-55.189509802911|-56.05889917066|50.313543260601|50.313543260601|50.313543260601|50.313543260601|50.313543260601|50.313543260601|48.633237416421|48.633237416421|48.633237416421|48.633237416421||48.633237416421|48.05596268873|48.05596268873|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.058736772365|46.826649951744|46.252668910344|45.820363315299|45.758782793366|43.544668886158|43.544668886158|43.544668886158|43.544668886158|43.544668886158|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|38.484058111108|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.186753626069|-39.176071236057|-39.176071236057|-39.176071236057|-39.176071236057|-39.176071236057|-39.176071236057|36.818546948005|36.818546948005|36.818546948005|36.818546948005|36.818546948005|36.225053664898||35.958748575554|35.883965541373|35.750238049307|35.612207192303|35.612207192303|34.904822422532|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419
01563|17480|/equities/vasco-data-securi|R2000GROWTH||-15.841044915702|-16.056160888171|-16.260734568145|-16.433410814632|-16.512411571464|-16.558535141633|-16.558535141633|-16.558535141633|-16.558535141633|-16.615039184012|-16.769766306786|-17.02390662819|-17.036563043129|-17.366459030058|-17.453010128766|-18.135122316536|16.546725156586|16.546725156586|16.546725156586|16.201361102838||16.070123481506|15.634026103278|15.31987760717|15.31987760717|15.254308787257|14.809510115418|-16.659834013018|-16.659834013018|-16.659834013018|-16.716482861873||15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.401943972609|15.202160626542|14.922012203149|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438||14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.515521066976|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743||-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.905202804957|-16.683559244379|-16.990704513197|-16.990704513197|-16.990704513197|-17.374582900609|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138|-18.835137540217|-19.029703544374|-19.283737313742|-19.594707740672|-20.406064525056|18.075279358192|18.075279358192|18.075279358192||18.075279358192|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.898078242641|17.581753403722|17.47448095|17.47448095||17.47448095|17.47448095|17.346379199881|17.346379199881|17.346379199881|17.346379199881||17.346379199881|17.346379199881|17.346379199881|17.346379199881|17.346379199881||17.346379199881|17.346379199881|17.346379199881|17.346379199881||17.346379199881|17.346379199881|17.346379199881|17.346379199881|17.346379199881|17.346379199881|17.328504041579|17.328504041579|17.328504041579|17.18983186781|17.18983186781|17.08436980843|16.992077357234|16.91820616773|16.91820616773|16.91820616773|16.616032718479|16.616032718479||16.616032718479|16.616032718479|16.418370484047|15.859021874195|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.771540693015|15.771540693015|15.608312027952|15.503190986868|15.438123482859|15.377820441225|15.377820441225|15.377820441225|15.377820441225|-15.792633951288|-15.792633951288|-15.792633951288|-15.792633951288|-15.792633951288|-16.001260320987|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.297640420787|-16.297640420787|-16.957378283465|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475||14.640419642475|14.559465966748|14.559465966748|14.559465966748|14.559465966748|14.471651485812|14.20516790643|14.060742211503|13.961935811752|13.869928736945|13.622420199999
01564|16968|/equities/us-auto-parts-network|R2000GROWTH||-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88647067072606|-0.89596486553047|-0.89596486553047||-0.89596486553047|-0.90031180960706|-0.90866869669018|-0.91452259172878|-0.91452259172878|-0.91452259172878|-0.91452259172878|-0.91650289683299|-0.930664308521|-0.95941065172497||-0.95941065172497|-0.95941065172497|-0.97703960118629|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922||-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.02104570441|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674||-1.0605112348802|-1.0633458401106|-1.0756842422642|-1.1097842447745|-1.1097842447745|-1.1706602764115|-1.2011892146518|-1.2052046730177|-1.2053329761444|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.89049793558809|-1.1361133547018|-1.1749703985|-1.1810404706094|-1.1810404706094|-1.1810404706094|-1.1810404706094|-1.185289414734|-1.2009548997552|-1.2401720722153|-1.2458023384362|-1.279830437584||-1.3018661120727|-1.3018661120727|-1.3018661120727|-1.3342791291904|-1.3342791291904|-1.3553101125505|1.0743554186664|1.0743554186664|1.0743554186664|1.0743554186664|1.0743554186664|1.0743554186664|1.0743554186664|1.0743554186664|1.0743554186664|1.0743554186664|1.0172433301016|1.0172433301016|1.0172433301016||1.0172433301016|1.0002703914161|0.99307822619494|0.93342019490198|0.92102246341656|0.8714270678064||0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064||0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064||0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064||0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.81091900963483|0.79324331436883|0.79243003186781|0.79243003186781|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.75020144283402|0.67151274614453|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.84312342232399|-0.85677581502257|-0.8841453136477|-0.89266703873577|-0.91838559673563|-0.92828953118606|-0.94455504253488|-0.94561859799734|-0.94561859799734|-0.96040958644406|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431||-0.98599299350336|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665
01565|1096422|/equities/si-bone-inc|R2000GROWTH||-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.629087483598|-18.882103928462|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589||16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.307816368436|-18.121878062094|-18.121878062094|-18.121878062094|-18.121878062094|-18.573475319373||-18.870250337905|-19.35861155014|17.298966982075|17.298966982075|17.298966982075|17.298966982075|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591||17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.04123474591|16.949150260213|16.547945004837|16.422161506432|16.375076251288|16.375076251288|15.565495320627|15.565495320627|14.605828095882|13.335409536858|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712||-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.659108123595|-15.759510346148|-15.759510346148|-15.759510346148|-15.923900149369|-16.156556100872|-16.502284389101|-16.890966649685|-16.890966649685|-16.890966649685|-17.138794259489|-17.138794259489|-17.138794259489|-17.251351079161|-17.251351079161|-17.435528870882|-17.690587384238|-17.867041383336|-18.431918768909|15.779453830823|15.779453830823|15.779453830823|15.779453830823|15.779453830823|15.779453830823|15.779453830823|15.779453830823|15.779453830823|15.523592752726|15.523592752726|15.523592752726|15.523592752726|15.523592752726||15.523592752726|15.523592752726|15.523592752726|15.523592752726|15.523592752726|15.523592752726|15.523592752726|15.523592752726|14.977881107629|14.915635200931|14.915635200931|14.915635200931|14.535705138791|14.478874503702|14.478874503702|14.478874503702|14.478874503702|14.478874503702|14.401249473989||14.261387367713|13.639319388587|13.486466267064|12.7430173582|12.523136477356|-14.511509798873||-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873||-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873||-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873||-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.511509798873|-14.855270125381|-14.855270125381|-15.484467058173|-15.542185126401|-15.62298373233|-16.568543476647|13.417674494247|13.307971689944|13.267190533484|13.193876338109|13.193876338109|11.99175924434|-14.34895047447|-14.34895047447|-14.34895047447|-14.34895047447|-14.34895047447|-14.34895047447|-14.34895047447|-14.558833962247|-14.683704408855|-14.768559863005|-14.991734003396|-15.07164851755|-15.199053569305|-15.251170365532|-15.285083736005|-15.294218951704|-15.294218951704|-15.294218951704|-15.546632535195|-15.777924969169|-15.960426723347|-15.960426723347|-15.960426723347|-15.960426723347|-16.03631167858|-16.03631167858|-16.03631167858|-16.186441267521|-16.493628860613|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294||14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|13.302679864591|-16.022922912462|-16.022922912462|-16.022922912462|-16.022922912462|-16.022922912462
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.51060663815405|-0.55900737705127||-0.60978040333473|-0.62786711516075|-0.64707457922225|-0.67250507796611|0.45956402186078|0.45956402186078|0.45956402186078|0.45956402186078|0.45956402186078|0.45956402186078||0.45956402186078|0.45956402186078|0.45956402186078|0.42666058052934|0.42666058052934|0.42666058052934|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906||0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.34848200907803|0.34370223935551|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|-0.43456776887415|-0.43456776887415|-0.43456776887415|-0.43456776887415|-0.43456776887415||-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.4588864288969|-0.46170114658291|-0.46170114658291|-0.49129006427413|-0.49129006427413|-0.49129006427413|-0.52876674810919|-0.5489019451304|-0.58251880912468|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.61973915046257|-0.62193793660847|-0.63943105777598|-0.64914005487602|-0.65958895550216|-0.68280994578694|-0.68868328944947|-0.72095919169878|-0.72307618082422|-0.72307618082422|-0.75448464156143|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848||0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848||0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848|0.66231236168848||0.66231236168848|0.66231236168848|0.66231236168848|0.56724710606984|0.52407309825552||0.52407309825552|0.52407309825552|0.52407309825552|-0.69092209808458||-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.69092209808458|-0.6928523466811|-0.7118415253941|-0.72324612268516|-0.73564569628579||-0.74139716162042|-0.74139716162042|-0.74882550536061|-0.74882550536061|-0.75213946897083|-0.76810541863868|-0.76810541863868|-0.76810541863868|-0.76923910242131|-0.80826008167323|-0.82175945817929|-0.82175945817929|-0.82175945817929|-0.83882163497586|-0.85049953140323|-0.85049953140323|-0.86533838154547|-0.88113152585286|-0.90192944696499|-0.90267163173968|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76528308031862|0.72535898881825|0.71934333330693|0.69743152002827|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122||0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.65620871516215|0.57656193136487
01567|17460|/equities/usa-technologies|R2000GROWTH||10.937921095326|10.937921095326|10.924079047788|10.915313816793|10.915313816793|10.90395969895|10.883844317634|10.871493910903|10.865211989973|10.865211989973|10.865211989973|10.847457173239|10.792730917281|10.764700851778|10.739667373608|10.720741490204|10.714712597351|10.683014103021|10.650015826849|10.613351552385||10.592611808134|10.552624669951|10.485138539122|10.424598300508|10.373443325417|10.321047685827|10.279497568569|10.203886289024|10.120429801305|10.02992179588||9.928801777137|9.8103354266094|9.6634223517232|8.3943282683108|8.3943282683108|8.3943282683108|8.1275866384212|7.7206511359418|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433||7.4745907822521|7.4745907822521|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141||-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.761497721128|-8.761497721128|-8.761497721128|-8.761497721128|-8.761497721128|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.9911380877429|-9.1130714404649|-9.1130714404649|-9.1773016969436|-9.4800572704467|-9.7392303757306|-10.287200165285|-10.424800767383|-10.677311727163|-10.808124035328|-10.838471061355|9.571639923561|9.571639923561|9.571639923561|9.571639923561|9.571639923561|9.571639923561|9.571639923561|9.571639923561|9.5306234059368|9.5306234059368||9.5157819012107|9.5157819012107|9.2004795316525|8.8644213415592|8.5149126822649|8.2554586524101|-8.9885362205416|-8.9885362205416|-8.9885362205416|-8.9885362205416|-9.1002346002102|-9.1002346002102|-9.1002346002102|-9.1002346002102|-9.1002346002102|-9.129150015672|-9.2007215890178|-9.215362909139|-9.215362909139||-9.215362909139|-9.3066619575408|-9.3066619575408|-9.3066619575408|-9.3066619575408|-9.5879579849141||-9.8938420952577|-10.069546454617|9.0353053096023|9.0353053096023|9.0353053096023||9.0353053096023|9.0353053096023|9.0353053096023|9.0353053096023||9.0353053096023|9.0353053096023|9.0353053096023|9.0353053096023|9.0353053096023|9.0353053096023|8.6958949834205|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765||8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.4149190948719|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.2662450426636|8.2177408734734|8.2177408734734|8.1169343038593|8.0248879439784|8.0248879439784|8.0095415123252|7.7681580128436|7.5276752646504|7.2132500736513|7.1236111685742|7.1037344982347|7.0860993482396|7.0860993482396|7.0860993482396|6.567610407066|6.511789322111|6.4795601570352|6.4795601570352|6.4795601570352|6.1236777265585|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-7.0279543635396|-7.0279543635396|-7.0279543635396|-7.1305046873123|-7.1572275246549|-7.3246970006015||-7.44847340558|-7.44847340558|-7.44847340558|-7.5192365212179|-7.5192365212179|-7.5192365212179|-7.5192365212179|-7.541891527657|-7.541891527657|-7.541891527657|-7.541891527657
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264||7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264||7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5178536467177|7.5178536467177|7.5178536467177|7.5178536467177|7.5178536467177|7.5178536467177||7.5178536467177|7.5178536467177|7.5178536467177|7.2383150052607|6.6768834802376|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.9371900505193|-10.893080507783|8.222989418656|8.222989418656|7.5502167306017|7.3031072706724|7.165674272593|7.0257490116315|6.8105552415006|6.6367279931298|6.3569194922173|5.1165770832393|-7.531077822924||-7.531077822924|-7.531077822924|-7.531077822924|-7.531077822924|-7.531077822924|-7.531077822924|-7.5739752814508|-7.6584980396254|-7.6584980396254|-8.1672756835072|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.4074067158132|6.4074067158132|6.4074067158132|5.5844537020588|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.6514844833566|-7.791094137425|-8.0090435094246|-8.072312707593|-8.072312707593|-8.4816085706044|-8.7816070920623|-8.7816070920623|-8.7816070920623|-8.7816070920623||-8.7816070920623|-8.7816070920623|-8.7915079733173|-9.0227867652355|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833|-9.1157507901833||-9.1157507901833|-9.1361119223354|-9.1435968752584|-9.1435968752584|-9.1435968752584|-9.3254953099088||-9.3254953099088|-9.3254953099088|-9.3254953099088|-9.3254953099088|-9.3254953099088||-9.3254953099088|-9.3254953099088|-9.4869505536022|-9.4869505536022||-9.4869505536022|-9.6710562851101|-9.7300625538461|-10.012569610237|-10.439521833657|-10.764468030134|-10.801076231178|-10.974806849357|-11.113881893756|-11.113881893756|-11.113881893756|-11.113881893756|-11.113881893756|-11.113881893756|-11.452924644287|-11.831582770674|-12.094123519741|-12.094123519741||-12.094123519741|-12.094123519741|-12.160645772011|-12.160645772011|-12.172939884431|-12.290489156784|-12.345265185106|-12.565542391916|-12.565542391916|9.7239846604593|9.7239846604593|9.7239846604593|9.7239846604593|9.2833162830414|8.9603512073161|-10.275389411567|-10.275389411567|-10.275389411567|-10.322376757328|-10.454157331989|-10.768496967472|-10.946107256321|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|-10.904530198264|-10.904530198264|-10.904530198264|-10.904530198264|-10.904530198264|-10.904530198264|-11.147055792464|-11.453073664222|-11.453073664222|-11.453073664222|-11.453073664222|-12.044248072874|-12.208331338312|-12.574257152771|-12.843589168389|-12.843589168389|-13.212321340595|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.498221723588|-13.598737214958||-13.598737214958|-13.598737214958|-13.598737214958|-14.040263731121|-14.117042708837|-14.117042708837|-14.155580494628|-14.465039489253|-14.531733245302|-14.605520960625|-14.605520960625
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.968304777667|33.414781306105|33.164360214551|33.164360214551|33.122623206598|32.667990921728|32.667990921728|32.547212228502|31.087457879081|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918||-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918||-32.854037148283|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891||-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.039567222334|-33.039567222334|-33.039567222334|-33.039567222334|-33.039567222334|-33.039567222334|-33.343965042671|-33.518474730249|-33.518474730249|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332||-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.954262406197|-33.954262406197|-34.011402932104|31.314206475311|31.314206475311|31.314206475311|31.314206475311|31.314206475311|31.314206475311|31.314206475311||31.314206475311|31.314206475311|31.314206475311|31.314206475311|31.314206475311|31.314206475311|31.314206475311|-33.341696145204|-33.341696145204|-33.341696145204|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429||-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429|-33.52264235429||-33.52264235429|-34.467102823567|-35.466237633699|32.385565675314|32.385565675314||32.385565675314|32.385565675314|32.385565675314|32.385565675314||32.385565675314|32.385565675314|32.385565675314|32.385565675314|32.385565675314|32.385565675314|32.018682388262|31.836623902123|31.836623902123|31.836623902123|31.817871358415|31.817871358415|31.542078312261|31.364533645161|31.33059123517|31.267300341056|31.267300341056|31.267300341056||31.267300341056|31.267300341056|31.267300341056|30.874055356368|30.190173752423|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|27.931591674822|-30.724487120932|-30.724487120932|-30.724487120932|-30.724487120932|-30.909058414646|-30.909058414646|-31.058397119517|-31.835997706514|-32.07999698968|-32.970552469307|-33.541446925329|-34.17549657946|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591||31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.878717749489|30.32686571151|30.32686571151|30.32686571151|30.311910530672|30.311910530672|30.311910530672|30.311910530672|30.311910530672|30.311910530672||30.039705378861|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412||30.000144913412|30.000144913412|30.000144913412|29.551461063731|29.267178997848|28.831865718468|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533||28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.09234202519|28.050380422174|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446||-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-31.484290863153|29.006805308142|28.563661133226|28.349690581887|28.344077880952|28.344077880952|28.344077880952|28.344077880952|28.136418986954|27.897132529856|27.883447901012|27.715420263345|27.404345686709|27.404345686709|27.06327276372|27.06327276372|27.06327276372|26.696008895758|26.404743749702|25.919715332548|25.48228119297|25.48228119297|25.48228119297|25.48228119297|25.48228119297|25.48228119297|25.441540609417|25.441540609417|25.441540609417|25.441540609417|25.441540609417|25.034767348036|24.825296515077|-26.598189524009||-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009||-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-26.598189524009|-27.107987380904||-27.815264252471|-27.843860875813|-27.843860875813|-27.843860875813|-27.843860875813||-27.843860875813|-27.843860875813|-27.850926367022|-27.850926367022||-27.850926367022|-27.850926367022|-27.850926367022|-28.260001119244|-28.260001119244|-28.524447158827|-29.007163369936|-29.339903553638|-29.729475666321|27.346245385303|27.346245385303|27.346245385303|27.346245385303|27.346245385303|27.346245385303|27.346245385303|27.346245385303|27.346245385303||27.145251487244|26.819723048198|26.700803666631|26.259783008937|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|24.934817932241|-27.60797951156|-27.875252422655|-27.875252422655|-28.41374739415|-28.41374739415|-28.41374739415|-28.855274399194|-28.924194344848|-29.331445921369|-29.331445921369|-29.331445921369|-29.331445921369|-29.342018592034|-29.384597764716|-29.83427523055|-30.310027635521|-30.905257558471|29.173003802727|29.173003802727|29.173003802727|29.173003802727|28.841115883137|28.675017068944|28.574574150599|28.525082550619|28.393146896996|28.021830347554|27.840768227894|27.840768227894|27.840768227894|27.840768227894|27.444740915651|27.040823883872|-29.074582415982|-29.074582415982|-29.074582415982|-29.074582415982|-29.465924508223|27.577010350136|27.577010350136|27.577010350136||27.577010350136|27.577010350136|27.577010350136|27.577010350136|27.577010350136|27.192789930666|26.998655101286|26.981006380173|26.961673891381|26.93074900556|26.739165803331
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.210523327052|14.196137383976|14.19348579358|14.185539467588|14.17925836522|14.17925836522|14.17925836522|14.173342407618|14.148713629416|14.143015270952|14.138906034632|14.131340433937|14.126266825841|14.122518924261|14.106132564042|14.104036129287|14.094484369812|14.091093691253|14.075948725099|14.075948725099|14.046726303772|14.046726303772|14.036918513726|14.00324293502|13.968603572667|13.95900388274|13.953337675039|13.94481961562|13.925354876273|13.884839020563|13.863154210859|13.861838276975|13.843153511808|13.815170274096||13.787966765648|13.754962803794|13.731347589441|13.713719770586|13.672695241886|13.672695241886|13.672695241886|13.626328347478|13.57703163707|13.517257399953|13.459730673274|13.395812088075|13.334791189899|13.255879038429|13.182365861045|10.338184107792|10.310651536649|10.310651536649|10.123456950393||10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026||10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026||10.002066335026|10.002066335026|10.002066335026|10.002066335026||10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026|10.002066335026|9.7117484638033|9.7117484638033|9.3943808958042|9.3943808958042|9.3420899626401|9.1284334126211|-10.655587727208|-10.655587727208||-10.655587727208|-10.655587727208|-10.655587727208|-10.655587727208|-11.783431991112|-11.783431991112|-11.873813240806|-11.97812567053|-12.111250509794|11.17325707678|11.17325707678|11.17325707678|11.120146764693|10.865745824109|10.797017673133|10.673819704716|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.169322471045|-11.208691787082|-11.244657674717|10.401143345867|10.401143345867|10.401143345867|10.401143345867|10.401143345867|10.394325505401|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321||10.384339986321|10.312290663685|10.312290663685|10.312290663685|10.312290663685|10.312290663685|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||-16.862277511837|-17.270585912336|-17.408429086064|-17.548878639742|-17.548878639742|-17.548878639742|-17.548878639742|-17.548878639742|-17.548878639742|-17.592379827318|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662||16.141690470662|15.956134015862|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498||-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498||-17.201780309498|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684||-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.873714806603|-18.064683148118|-18.275203648378|-18.314670447033|-18.629633033189|-19.16515359604|-19.413447437221|-19.413447437221|-19.413447437221|-19.413447437221|-19.487235111048|-19.487235111048|-19.487235111048|-19.556094427958|-19.636031616029|-19.636031616029|-19.636031616029|-19.636031616029|-19.636031616029|-19.636031616029|-19.723422189182|-19.723422189182|-19.939267125906|-19.939267125906|-19.939267125906|-19.939267125906|-19.939267125906|-20.029131759225|-20.029131759225|-20.029131759225|-20.029131759225|-20.029131759225|-20.283341800503|-20.283341800503|-20.587797378969|-20.587797378969|-20.688664568212|18.882806317325||18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.882806317325|18.837007540591|18.294451945499|18.259934905728|18.259934905728|18.259934905728||18.0524272958|17.846029603874|17.674477405455|17.490400166497|17.490400166497|17.490400166497||17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497||17.490400166497|17.490400166497|17.490400166497|17.490400166497||17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497||17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.344326063016|17.344326063016|17.344326063016|17.344326063016|16.980179519597|16.980179519597|16.980179519597|16.980179519597|16.498442565008|16.14190444363|16.14190444363|16.066244508883|16.066244508883|16.066244508883|16.066244508883|16.066244508883|16.018515695092|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.944334818486|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-18.099367429789|-18.381796839035|-19.013107938012|-19.961957686963|-20.311209512885||-20.531538779135|-20.628486428653|-20.880873982548|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-124.02854953011|-129.38116534772|-131.30963223315|-134.10681250732|-134.53337807322|-134.53337807322|-134.9675910171|-140.23641063354|-140.23641063354|-140.89695435095|-140.89695435095||-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095||-147.11994765122|128.11015527079|128.11015527079|128.11015527079|128.11015527079|128.11015527079|127.1007221786|123.57247210518|122.38386081077|117.10650723088|115.67890011059|115.11945571103|115.11945571103|115.11945571103|115.11945571103|114.68884403615|114.21982799535||108.96619665364|108.04786067808|108.04786067808|107.70595376584|105.7707664772|105.7707664772|105.75652905405|105.75652905405|102.55438593692|99.21854978514|99.21854978514|82.140356338822|82.074844665884|79.451772393516|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|78.999555266057|75.235618233851|72.658991946304||70.775613508317|68.846188380509|68.846188380509|68.303283720314|61.791027101212|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773|64.389094884304|62.683996791208||61.607705837073|61.607705837073|61.607705837073|61.607705837073|61.607705837073|61.607705837073|61.607705837073|61.255230115058|58.218591661588|-71.159339314136|-71.159339314136|-71.159339314136|-71.159339314136|-71.159339314136|-71.159339314136|-71.159339314136|-71.159339314136|-71.159339314136|-71.159339314136||-72.523560609457|-75.157081063188|-78.62934567397|-78.62934567397|-78.62934567397|67.857138784918||67.857138784918|67.857138784918|62.445433678663|-70.442146045971|-70.442146045971||-70.442146045971|-70.442146045971|-72.362661713812|-73.959675226447||-74.411170015279|-74.411170015279|-74.411170015279|-75.134467877219|-77.93352464975|-77.965116016745|-79.03201536854|-79.588292383705|-81.808108514718|-84.629285954432|-84.629285954432|-84.629285954432|-84.629285954432|-86.842629484552|-89.361808622565|-92.864982433547|-93.0238299147|-93.0238299147||-93.0238299147|-93.0238299147|-93.0238299147|-93.0238299147|-96.802421439103|-96.981302328035|-97.983817006242|-97.983817006242|-104.13116973517|-104.13116973517|-104.13116973517|-104.13116973517|-104.13116973517|-104.13116973517|-105.5018716352|-105.5018716352|-105.5018716352|-106.90485822015|-107.47655516855|-107.47655516855|-113.37006156965|-119.32506951275|-137.54015358918|-137.54015358918|-137.54015358918|-137.54015358918|-141.12655522021|-142.68339789347|-146.70766042726|-146.70766042726|-147.07663190648|-151.22276981986|-153.20548999218|-155.55142622422|-155.59168021359|-158.53215025872|-158.53215025872|-159.61205714511|-166.01113513627|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|139.016215716|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-163.49019988514|-164.83037803942|-170.23893068427|-179.64770611783|152.84767057769||152.84767057769|152.84767057769|152.84767057769|152.84767057769|152.84767057769|152.84767057769|150.22996502312|146.4423749755|144.90838832137|144.90838832137|144.90838832137
01575|1163504|/equities/allovir-inc|R2000GROWTH||-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.1030452624467|-3.1030452624467|-3.1634509582465|-3.1634509582465|-3.2047509866839|-3.2047509866839|-3.2047509866839|-3.2047509866839|-3.2393925535686|-3.2393925535686||-3.3409918268529|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.5277643738966||-3.5697382223585|-3.6716712520254|-3.6716712520254|-3.6716712520254|-4.0014903595858|-4.1065891904758|-4.1733458193695|-4.1733458193695|-4.1733458193695|-4.1733458193695|-4.1733458193695|-4.1825563281283|-4.2231405409956|-4.3465450111124|-4.3586833016843|-4.4436035572125|-4.4746040435448||-4.4959488281293|-4.7741099340699|-5.1078999818455|-5.2904444073186|-5.470493737696|-5.5799562425382|-5.5799562425382|-5.5799562425382|-5.5799562425382|-5.9627290534716|-6.3413657664967|-6.6504062546307|-7.2367126293772|-7.5471917333198|-8.294657462393|-8.6957308645102|-9.0108119243883|-9.3064578633069|-9.4433608911654|-9.4433608911654|-9.4433608911654|-9.7377122400227|-9.8270033198157|-9.8270033198157|-10.077870768092||-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.626523196457|-11.189470357098|-11.536911560868|-11.821568888398|-12.033409403399|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.5573712625957|-10.981368968695|-10.981368968695|-10.981368968695|-10.981368968695|-10.981368968695|-10.981368968695|-11.11763206876|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273|-11.371585962273||-11.58342893598|-11.669810114939|-11.689122423683|-11.735691478025|-11.915768069439|-12.098126007907|-12.167170722484|-12.167170722484|-12.167170722484|-12.167170722484|-12.167170722484|-12.211161536921|-12.211161536921|-12.211161536921|-12.211161536921|-12.211161536921|-12.211161536921|-12.211161536921|-12.211161536921||-12.211161536921|-12.211161536921|-12.641228746797|-12.641228746797|-12.641228746797|-13.447959320593||-13.447959320593|-13.447959320593|-13.447959320593|-13.447959320593|-13.447959320593||-13.447959320593|-13.447959320593|-13.447959320593|-13.447959320593||-13.447959320593|-13.447959320593|-13.447959320593|-13.447959320593|-13.447959320593|-13.447959320593|-13.447959320593|-13.975155398634|-14.582894746228|-15.333569358635|-15.597818611781|-15.679243563193|-15.828121660571|-16.210414667816|-16.210414667816|-16.210414667816|-17.176960596211|-17.401772111398||-17.452115422864|-17.703424169377|-18.629339220077|-19.249627433386|-19.481904968252|-19.494839531686|-19.494839531686|-20.228671557932|-20.259309012248|-20.259309012248|-20.955531604372|-23.083205390068|-23.546175739024|-23.546175739024|16.912581579714|16.660246705274|16.660246705274|16.660246705274|16.660246705274|16.660246705274|16.660246705274|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.502336955609|16.389889884949|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806||-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806|-18.994080627806
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3487830768057|-2.3730034309436|-2.385370316087|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316||-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316||-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947||-2.4268664339711|-2.4268664339711|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952||-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.034778345|-2.3741354574676|-2.3741354574676|-2.3741354574676|-2.3741354574676|-2.42283928283|-2.469821544576|-2.5054072628289|-2.5244468461441|-2.5929855252821|-2.6322060189334|2.2111033315325|2.2111033315325|2.2111033315325||2.2111033315325|2.2111033315325|2.2111033315325|2.2111033315325|-2.3992641808735|-2.3992641808735|-2.3992641808735|-2.3992641808735|-2.3992641808735|-2.4002934299296|-2.4332018264509|-2.4332018264509|-2.4519158582601|-2.4519158582601|-2.4543509726958|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257||2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257||2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257||2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257||2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|2.2574718465257|-2.4998225558865|-2.4998225558865|-2.4998225558865||-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.551002565886|-2.5700026528321|-2.5916697467127|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965||-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||-59.00145604169|-59.38239789671|-59.38239789671|-59.38239789671|-59.38239789671|-59.38239789671|-59.389610350864|-60.329009652951|-61.769322291763|-61.769322291763|-61.769322291763|-61.769322291763|-61.771466034155|-62.378561258813|-62.378561258813|-62.378561258813|-62.378561258813|-62.378561258813|-62.556735622111|-63.060351114733||-63.060351114733|-63.388724914373|-63.388724914373|-63.388724914373|-63.388724914373|-63.388724914373|-65.100251108608|-65.17780469378|-65.17780469378|-65.17780469378||-65.17780469378|-65.17780469378|-65.17780469378|-65.17780469378|-65.194225665818|-66.684209127335|-66.684209127335|-66.684209127335|-67.485790538687|-67.671153916141|-68.270573275266|-68.270573275266|-68.270573275266|-68.270573275266|-68.270573275266|-68.270573275266|-68.81620063627||-68.81620063627|-69.730225455366|-71.645250412714|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.940688324411|-74.650210275076|-78.539124689524|70.750417062503|70.340190168732|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838||69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|67.925978374631|67.570458141559|67.570458141559|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-74.61310649967|-75.923451700208|-76.864988297553|-76.864988297553|-76.864988297553|-76.864988297553|-76.864988297553|-76.864988297553|-78.461652934916|-79.00767325071|-79.311860388159|-80.077620737684|74.124066510526|74.124066510526|74.124066510526||74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|74.124066510526|73.088119042175|73.088119042175|71.56650631224|71.56650631224|71.56650631224|70.747787181922|69.299202062894||-75.334600882734|-75.334600882734|-75.334600882734|-75.334600882734|-75.334600882734|-76.342583184999||-77.239397197056|-77.239397197056|-78.256770828353|72.910949136239|72.910949136239||72.910949136239|72.910949136239|72.910949136239|72.910949136239||72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.910949136239|72.269943450802|72.150426838675|72.150426838675|72.150426838675|72.150426838675||72.150426838675|72.150426838675|72.150426838675|71.737414437178|70.001852968935|68.745389915841|68.548307458575|68.548307458575|68.548307458575|68.548307458575|68.548307458575|67.086536456547|67.086536456547|65.778648430994|65.092940497057|64.683544979776|63.616165649322|63.415180748732|63.322313699491|63.102683183625|62.891313258227|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.247642029754|62.247642029754|62.247642029754|62.247642029754|60.354047445712|59.985051954518|58.801297433007|58.801297433007|58.355885884086|58.202929811257|57.954922071847|57.483206649345|57.483206649345|57.483206649345|57.483206649345|57.483206649345|56.879293331086|56.871721955213|56.871721955213|56.67635718548|55.992898424066|55.59786636201|55.59786636201|55.320965574488|54.66107029198|54.563133284763|53.753482868622|53.403748767953|53.403748767953|53.403748767953|53.151110191456|52.774836314753|52.774836314753|52.774836314753||52.774836314753|52.774836314753|52.774836314753|52.774836314753|52.062596176549|51.662771988411|51.662771988411|51.49752299046|51.382804094149|51.2031143886|50.676844144547
01579|16757|/equities/napco-security-te|R2000GROWTH||29.082890678542|29.082890678542|29.082890678542|29.082890678542|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|27.995142332355|27.995142332355|27.995142332355||27.995142332355|27.801269071676|27.425854808068|27.243154715579|27.243154715579|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951||27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|26.877471359442|26.877471359442|26.481079322177|26.18170139566|26.18170139566|26.18170139566|26.18170139566|26.18170139566||25.986893336836|25.986893336836|25.986893336836|25.795893846688|25.169375934796|25.13588390372|25.025981267534|24.856646891261|24.732385922168|24.477094439108|23.544916236222|23.019993265471|23.019993265471|23.019993265471|23.019993265471|21.053881071233|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446||-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-24.52966089014|-25.211490086292|-25.211490086292|-25.211490086292|-25.513322860637|-26.197058711492|-26.336601042725|-26.336601042725|-26.336601042725|-26.336601042725|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-27.319365846626|-27.328740291587|-27.696378368792|-27.82488732278|-27.847240712242|-28.271918272527|-28.807508971461|-29.282787987666|-29.49031988457|-29.91479912152||-30.121442692701|-30.260503973369|-30.518549404546|-31.347277917249|-31.833641782715|-32.020969914085|-32.020969914085|-32.020969914085|-32.571634238171|-34.532371354553|33.788632587687|33.788632587687|-36.972461069043|-36.972461069043|-36.972461069043|-36.972461069043|-36.972461069043|-36.972461069043|-36.972461069043||-36.972461069043|-36.972461069043|-36.972461069043|-36.972461069043|-36.972461069043|-37.81615632156||-38.323507659739|-38.529530704818|-38.529530704818|-38.529530704818|-38.529530704818||-38.529530704818|-38.529530704818|-39.137812072261|-39.64156959479||-39.670519595068|-39.88613399391|-40.486262892403|-40.973900263748|-41.212113955774|36.937697908538|36.937697908538|36.937697908538|36.937697908538|36.937697908538|36.937697908538|36.937697908538|36.937697908538|36.937697908538|36.937697908538|36.19195911053|36.19195911053|36.19195911053||36.19195911053|36.19195911053|36.19195911053|34.284121530621|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-41.873889775631|-41.873889775631|-42.570002136748|-42.570002136748|-42.570002136748|-42.570002136748|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-43.187358880513|-43.187358880513|-44.053176059186|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-45.178289994891|-45.178289994891|-50.611990409091|-52.749432092457||-53.825479619536|-54.243494546016|-54.243494546016|-54.243494546016|-58.23323158379|51.019874215368|51.019874215368|51.019874215368|51.019874215368|51.019874215368|-56.726263138592
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||-9.6529366317691|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.6542331150041|8.6542331150041|8.6542331150041||8.6542331150041|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043||8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5572889169338|8.2586543648644|8.076004885877|7.9467964280839|7.9467964280839|7.8167182195182|7.7413249032154|7.7413249032154|7.7413249032154|7.6625832469876|7.3389809298974||7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.0431716507871|6.8182466897919|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845||-7.8966848561006|-8.1046996325075|-8.4162794956371|-8.4162794956371|-8.4162794956371|-8.6585776494328|-8.6585776494328|-8.6585776494328|-8.6585776494328|-8.6585776494328|-9.7478642912247|-10.310758304637|-10.310758304637|-10.38350905317|-10.979566032555|-11.364240150613|-11.648985871699|-11.648985871699|-11.648985871699|-11.648985871699|-11.957762145364|-12.053761917087|-12.053761917087|-12.431907660136|-12.446097222047|-12.554552227344|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.37025747896|10.37025747896||10.253619836444|9.1901331727977|8.485653785187|8.485653785187|8.2855664928354|8.2855664928354|8.2855664928354|8.2855664928354|7.8517600005761|7.8517600005761|7.8517600005761|7.8077165226026|7.7468486772727|7.7468486772727|7.7468486772727|7.7468486772727|7.7127769065432|7.7127769065432|7.2991965162017||7.0459017607082|7.0129350658378|6.9099279505369|6.6692525109402|6.6692525109402|6.6692525109402||6.6692525109402|6.6692525109402|6.3671972443386|-7.4895237813761|-7.4895237813761||-7.4895237813761|-7.4895237813761|-7.4895237813761|-7.4895237813761||-7.4895237813761|-7.5264544365991|-7.6234605442803|-7.8033227270754|-8.0695583363277|6.8282320785156|6.8282320785156|6.8282320785156|6.8282320785156|6.8282320785156|6.8282320785156|6.8282320785156|6.8282320785156|6.8282320785156|6.8282320785156|6.7052578978661|6.5938973485235|6.4996763311356||6.4996763311356|6.4996763311356|6.4996763311356|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1509927447912|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.3659715163469|6.3516352692975|6.1793303067994|6.1793303067994|6.1793303067994|6.1793303067994|6.0481447440067|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.8425201316053|-7.0250248285201|-7.0250248285201|-7.1733611261477|-7.3337343705616|-7.513946730228||-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.359922410592|-36.359922410592|-36.359922410592|-36.896356584347|-38.153453404944|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.720700282412|-40.73022357022|-41.223581854891||-41.510924622297|-41.809359758959|-43.089289578979|39.441655912048|39.441655912048|39.441655912048|39.441655912048|39.441655912048|39.441655912048|39.441655912048||38.838507323405|38.301676702654|37.781863053812|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743||36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.836881053656||-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.929820959274|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.669980723112|37.112113641864|36.445756740489|36.445756740489|35.701951577838|34.974391489753|33.673768711894|-38.323270546924|-38.323270546924|-38.323270546924|-38.323270546924|-38.323270546924|-38.323270546924|-39.871412422404|-40.309146118331|-40.309146118331|-40.309146118331|-40.309146118331|-40.770159615596|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546||-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-40.834771172546|-41.545302726983|37.373978871182|37.373978871182|37.301089253774|36.827967819514||36.827967819514|36.827967819514|36.222740792502|35.368175123603|35.368175123603|35.368175123603||34.133479010695|33.063332120173|32.595369276728|32.200333647922|32.200333647922||31.858189683141|31.858189683141|-34.106002173158|-34.106002173158||-34.106002173158|-34.106002173158|-34.106002173158|-34.106002173158|-34.106002173158|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273||30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|29.681760157116|28.503902370143|28.397482698916|28.397482698916|28.397482698916|28.397482698916|28.397482698916|27.594980577361|25.949423529188|-28.874250262867|-28.874250262867|-28.874250262867|-28.874250262867|-28.874250262867|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-29.156566684729|-29.156566684729|-29.156566684729|-29.814518046916|-30.020576345193|-30.17119562545|27.621860244743|27.621860244743|27.621860244743|27.621860244743|27.621860244743|27.621860244743|27.621860244743|26.944160491086|26.627333568045|26.19440954323|26.19440954323|26.19440954323|26.19440954323|26.19440954323|26.19440954323|25.661011252087|24.888530995721|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.824721843046|-27.846112641339|-27.846112641339|-28.137813259765|-28.662569869011||25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|-28.747613132793
01582|1095982|/equities/tpg-pace|R2000GROWTH||12.164900515988|12.164900515988|12.164900515988|12.01551159059|11.932942333559|11.932942333559|11.932942333559|11.932942333559|11.932942333559|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.528770410413|11.502522904999|11.487958439332||11.431054230246|11.268281958404|11.225868832075|11.199684580417|11.199684580417|11.062707423433|11.062707423433|11.062707423433|11.062707423433|11.062707423433||11.062707423433|11.062707423433|11.062707423433|11.062707423433|11.062707423433|11.062707423433|10.941830793204|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021||10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.798106967515|10.798106967515|10.769008224879|10.746675404878|10.422839593705|10.422839593705|10.345933331181|10.231592643183|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.122742665224|10.036752980014||10.036752980014|10.036752980014|9.884919317851|9.6832994446595|9.5219990396322|9.5031981496568|9.5031981496568|-10.330375421237|-10.330375421237|-10.330375421237|-10.598750896134|-10.614099122749|-10.614099122749|-10.614099122749|-10.760526274142|-10.760526274142|-10.760526274142|-10.760526274142|-10.760526274142|-10.760526274142|-10.785257820925|-10.785257820925|-10.785257820925|-10.785257820925|-10.785257820925|-10.844730806175|-10.956422964537|-11.024137090537|-11.108379548229|-11.229110657547|-11.438733987648|-11.613759973136|-11.659621903727|-12.055335889419|-12.055335889419|11.456925462378|11.456925462378|11.456925462378|11.456925462378|11.456925462378|11.456925462378|11.456925462378|11.456925462378||11.265473549778|11.044225950169|10.874010311052|10.874010311052|10.874010311052|10.874010311052|10.874010311052|10.673900165475|10.618876306427|10.618876306427|10.618876306427|10.618876306427|10.582131081908|10.582131081908|10.555874194255|10.555874194255|10.555874194255|10.555874194255|-11.096178361302||-11.096178361302|-11.096178361302|-11.096178361302|-11.096178361302|-11.096178361302|-11.096178361302||-11.264087116856|-11.350096662993|-11.432329451767|-11.448698930969|-11.506818654824||-11.506818654824|-11.506818654824|-11.506818654824|-11.506818654824||-11.506818654824|-11.506818654824|-11.759243040934|-11.957352935886|-12.212058768908|-12.326510149285|-12.549966765824|11.479018281451|11.479018281451|11.479018281451|11.479018281451|11.479018281451|11.479018281451|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523||11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.27504782292|11.224220112659|11.019779544976|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.813860548844|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.25018604665|11.25018604665|10.951873974325|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153||-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153
01583|15858|/equities/calavo-growers|R2000GROWTH||24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.440142525582|24.342534028636|24.342534028636|24.318853304071|24.318853304071|24.318853304071|24.318853304071|24.318853304071|24.318853304071|24.272081739774|24.272081739774|24.272081739774||24.272081739774|24.159034816281|23.956927396474|23.936425749501|23.936425749501|23.936425749501|23.936425749501|23.936425749501|23.936425749501|23.880472465843||23.822222332037|23.822222332037|23.822222332037|23.292974582288|22.252771606019|-26.787475332098|-27.239973421977|25.148918182667|24.967385130302|24.967385130302|24.967385130302|24.967385130302|24.967385130302|24.857672935477|24.482068516014|24.482068516014|24.482068516014||24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|23.78419787152|23.332442354973||22.059935119213|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.799906880649|21.799906880649|21.404992951588|21.404992951588|21.404992951588|21.404992951588|21.404992951588|21.404992951588|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827||-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.560622507788|-24.701849651014|-24.701849651014|-24.76733239456|-25.030924302162|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996||-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996|-25.513632655996||-25.745702612022|-25.910501651874|-26.878892241706|-27.310990769322|-27.370861322425||-27.370861322425|-27.370861322425|-27.370861322425|-27.370861322425||-27.370861322425|-27.370861322425|-27.370861322425|-27.370861322425|-28.068490009333|-28.549745114672|-28.581361701748|-28.581361701748|-28.581361701748|-28.581361701748|-28.581361701748|-28.581361701748|-28.581361701748|-28.581361701748|-29.097028311572|-29.097028311572|-29.097028311572|-29.097028311572||-29.097028311572|-29.097028311572|-29.097028311572|-29.097028311572|-29.097028311572|-29.097028311572|-29.248365146674|-29.582072291945|-29.644691187115|27.296714648688|27.296714648688|27.296714648688|27.296714648688|27.296714648688|27.296714648688|27.296714648688|-28.730585533804|-28.730585533804|-28.730585533804|-28.730585533804|-28.951713016527|-28.951713016527|-28.972459398924|-29.058727462224|26.621623149443|26.621623149443|26.621623149443|26.621623149443|26.621623149443|26.33180429199|26.252837411327|26.202834165442|26.202834165442|26.202834165442|26.202834165442|26.202834165442|26.202834165442|26.079814315226|25.953682661483|25.821646278814|25.821646278814|25.809254111843|25.809254111843|25.809254111843|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.283699789834|25.283699789834|25.084166623036|24.177962727988|23.065457922048|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299||22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|21.863675800216|21.863675800216|21.517973068965
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||-55.843133781148|-55.843133781148|-55.896155189822|-55.896155189822|-55.927670822486|-57.026022551175|-57.504193223975|-58.074102310629|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974||-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.826135722417|-58.955705315558|-59.403641039575|-59.403641039575|-59.403641039575|-59.403641039575||-59.403641039575|-59.403641039575|-60.211546693074|-60.222337785276|-60.222337785276|-60.222337785276|-60.222337785276|-60.222337785276|-60.820607996553|-60.92538499895|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229||-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-63.351707404546|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495||58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.708814793665|58.345069441352|58.075632449823|57.590146988451|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|54.178691465054|53.444258358463|53.444258358463|53.444258358463|50.396535293244|-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772||-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772|-53.14377436772|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.777003345798|-53.942795113258|-53.942795113258|-53.942795113258||-53.942795113258|-53.942795113258|-53.942795113258|-53.942795113258|-53.942795113258|-54.428371777725||-55.757079193538|-55.993977305565|-56.944141967731|-57.370712712558|-58.424681402083||-58.645424602497|-58.645424602497|-58.908024385227|-58.908024385227||-59.000582777408|-59.536202840173|-60.735502062201|-61.961670356724|-62.924632237723|-64.202609755934|-64.202609755934|-64.202609755934|-65.360397897761|-65.783221335986|-66.164134232842|-66.225260646964|-66.474846212759|-67.197605707794|-68.501735901998|-69.579241885263|-70.492210111704|64.154594003831||64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|63.573437544675|62.995846273688|62.995846273688|59.114980841898|-66.601685681583|-66.601685681583|-66.601685681583|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.384870122597|-66.926041851396|-66.926041851396|-66.926041851396|-66.926041851396|-67.068325471768|-67.068325471768|-67.068325471768|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|60.692578914653|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998||-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.691366851311|-66.247075279533|-66.409528529179|-66.591830432387|-66.591830432387
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH||15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484||15.230784429484|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679||-16.594912687169|-16.655170559425|-16.655170559425|-16.676300233756|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-17.181991872324|-17.181991872324|-17.181991872324|-17.181991872324||-17.181991872324|-17.594990687385|-17.651656527005|-17.788865500864|-17.788865500864|-18.180406497779|-18.355038928789|-18.355038928789|-18.355038928789|-18.355038928789|-18.355038928789|-19.244048542228|16.167775710221|16.167775710221|16.167775710221|16.167775710221|15.640584186046|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596||-18.688854490596|-18.688854490596|-18.688854490596|-18.823462499608|-18.823462499608|-18.966515438221|-18.966515438221|-18.966515438221|-18.966515438221|-18.986734381939|-19.616627577968|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-20.031718474478|-20.031718474478|-20.318577163584|-21.004530342825|-21.265033731205|-21.413370672577|-21.535967579278|-22.275519201924|-22.346109944107|-22.47950011439|-23.077300402267|-23.461136001549|-23.461136001549|-24.22103939476|-25.237266757118|21.950177906057|21.950177906057||21.950177906057|21.950177906057|21.950177906057|21.950177906057|21.950177906057|21.950177906057|21.950177906057|21.819348704043|21.055208509965|21.051076741925|21.051076741925|21.051076741925|21.03086453357|21.03086453357|21.03086453357|21.03086453357|21.03086453357|21.03086453357|21.03086453357||21.03086453357|21.03086453357|21.03086453357|21.03086453357|21.03086453357|21.03086453357||21.03086453357|21.03086453357|21.03086453357|21.03086453357|21.03086453357||21.03086453357|21.03086453357|21.03086453357|21.03086453357||19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.95870806795|19.743526110181||19.640473433168|19.640473433168|19.640473433168|19.327231270109|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.237713182236|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.614418739638|17.153243217823|16.958285313722|16.958285313722|16.958285313722|16.958285313722|16.958285313722|16.958285313722|16.938667870694|16.938667870694|16.938667870694|16.938667870694||16.938667870694|16.938667870694|16.938667870694|16.784629823028|-19.380246837036|-19.380246837036|-19.380246837036|-19.54474829143|-19.54474829143|-19.564310768408|-19.564310768408
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||-40.081874883472|-40.081874883472|-41.272220868018|-41.272220868018|-42.346634196073|-42.499315366513|-43.358996795849|-43.358996795849|-43.358996795849|-43.358996795849|-43.358996795849|-43.358996795849|-43.870551452853|-44.856724802894|-45.681359679878|-46.843454792964|42.402564902071|42.402564902071|42.402564902071|42.402564902071||42.402564902071|42.060073529089|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108||41.28127819462|40.997256135095|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.560200205802|40.560200205802|40.420501381555|39.593538843334|39.593538843334||39.593538843334|39.593538843334|39.593538843334|39.593538843334|39.593538843334|39.593538843334|39.562267500759|38.449741582739|37.764713530924|36.473013194828|34.363626356952|33.890697554341|33.679783339351|33.679783339351|33.679783339351|32.115870682233|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417||-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|32.286176605142|32.286176605142|32.286176605142|32.286176605142|32.286176605142|32.286176605142|-36.343386867752|-36.343386867752|-36.343386867752|-36.343386867752|-36.343386867752|-36.343386867752|-36.575956483586|-36.575956483586|-36.575956483586|-37.483842474337|-38.269267618784|-39.446430802487|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|35.197443033812|-37.394562014495|-37.394562014495|-37.394562014495||-37.394562014495|-37.394562014495|-37.394562014495|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571|-37.729532575571||-37.729532575571|-37.750514364573|-37.750514364573|-37.750514364573|-37.750514364573|-38.086681949135||-38.689903451932|-38.689903451932|-38.689903451932|-38.689903451932|-38.689903451932||-38.689903451932|-38.689903451932|-38.70914986811|-38.70914986811||-38.70914986811|-38.70914986811|-39.4535019473|-39.606694078503|-39.606694078503|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987|35.045458645987||34.12384122761|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-38.289217068399|34.738465024549|34.738465024549|34.377739060276|33.794710914684|33.250509889471|32.55798886576|32.55798886576|32.55798886576|32.55798886576|32.55798886576|31.638876525988|31.089307352823|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|30.27614649425|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.013155249865|29.162673080531|29.064913949003|-31.575055655552|-31.575055655552|-31.575055655552|-31.575055655552|-32.178951008136|28.973563400809|28.973563400809|28.973563400809|28.973563400809|28.973563400809||28.973563400809|28.973563400809|28.973563400809|28.973563400809|28.973563400809|28.828125547374|-32.320420983577|-32.320420983577|-32.320420983577|-32.320420983577|-32.320420983577
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|29.295691704208|29.295691704208|29.295691704208||29.295691704208|29.295691704208|29.295691704208|29.295691704208|28.84253632062|28.84253632062|28.84253632062|28.84253632062|28.059206925425|27.995229255924||27.706644495074|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.355484121076|27.037759481791|26.834749638979||26.834749638979|26.834749638979|26.834749638979|26.834749638979|26.834749638979|26.554722613698|26.139134957399|26.137650995349|25.953162860976|25.91748025694|25.616645259752|25.429327456039|24.578974688365|23.272750921066|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812||-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.549909157889|-26.67739830562|-26.8171100677|-27.455399625935|-27.986832637962|-28.495379718949|-28.495379718949|-28.846258102951|-28.846258102951|-28.846258102951|-28.846258102951|-29.233342315419|-30.503713662606|-31.395418175922|28.757251766205|28.757251766205|28.757251766205||28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.757251766205|28.236057417128|28.227515389339|28.227515389339|28.227515389339|28.227515389339|28.227515389339|28.227515389339||28.227515389339|28.227515389339|27.548191010078|27.548191010078|27.548191010078|27.548191010078||27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.548191010078||27.548191010078|27.548191010078|27.548191010078|27.548191010078||27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.548191010078|27.497094860434|27.497094860434|27.497094860434|27.497094860434|27.497094860434|27.296462083009|27.296462083009|27.133046070897||-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.758712293746|-29.758712293746|26.708753651266|26.708753651266|26.708753651266|26.708753651266|26.708753651266|26.708753651266|26.566392653391|25.466547163775|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|24.656405848604|24.499617702808|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.23560361531|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.898420419927|-27.115467591016|-27.653297047845|-27.791197230769|-27.791197230769|-27.791197230769||-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||-32.74551986474|-32.74551986474|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.064691283244|29.460767562675|28.871962897924|28.871962897924||28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527||28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.206534492304|27.685038049276|27.162819393537|27.147020772719|26.896740546518|26.862412662248|26.862412662248|26.862412662248|26.862412662248|26.862412662248||26.862412662248|26.862412662248|26.862412662248|26.862412662248|26.697732160952|26.697732160952|26.697732160952|26.697732160952|26.697732160952|26.697732160952|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184||-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.775001337158|-30.417845728251|-30.817883705931|-31.113760126781|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.595776829929|-31.595776829929|-31.595776829929|-31.595776829929|-32.046973954539|-32.05441566187|-32.524906642766|-32.691007304557|29.642860976472|29.642860976472|29.642860976472||29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.642860976472|29.560399364116|29.550356513937|29.550356513937|29.550356513937|29.550356513937||29.539476004662|29.173331124713|29.173331124713|29.173331124713|29.171201766784|29.02938913113||27.657723469147|-31.665134640432|-31.665134640432|-31.665134640432|-31.665134640432||-31.67070443972|-31.725227227299|-32.209419107535|-32.285887800738||-32.285887800738|-33.055430609965|-33.375159671614|-33.375159671614|-33.375159671614|-33.375159671614|-33.375159671614|-33.375159671614|-33.539043262057|-33.539043262057|-33.539043262057|-33.539043262057|-33.539043262057|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593||-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.753986729417|-34.505540200112|-35.321692514858|-35.321692514858|-35.918268892987|-36.666666835267|-36.666666835267|-36.666666835267|-36.666666835267|-36.666666835267|-36.936080766738|-37.661679401465|-37.989643881131|-38.967976489022|-38.967976489022|-38.967976489022|-38.967976489022|-39.899469497419|-40.021053237624|-41.115337074804|-41.648984579033|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|36.6881171643|36.6881171643|36.6881171643|36.6881171643|35.69679635755|35.565328319777|35.375794419435|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199||-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||-41.348608503639|-41.419563834203|-42.125009925645|39.474618912335|39.474618912335|39.474618912335|39.474618912335|39.128188027934|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113||39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113||38.731807039763|38.583393625181|38.395848500255|38.395848500255|38.395848500255|38.395848500255|38.395848500255|37.913442015121|37.814762375087|37.814762375087|37.814762375087|37.710596373048|-40.493726886482|-40.493726886482|-40.493726886482|-40.493726886482|-40.493726886482||-40.493726886482|-40.493726886482|-40.882393162974|-40.882393162974|-40.882393162974|-40.882393162974|-40.882393162974|-40.882393162974|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067||-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.314815867414|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.312036774031|39.400047474448|39.400047474448|39.400047474448|39.334495311914|39.279303766775|39.279303766775|39.279303766775|39.279303766775|39.279303766775|39.279303766775|39.279303766775|38.786964656565|38.164227858355|38.074697272833|37.968551601365|37.712228948755|37.281718307682|37.281718307682|37.281718307682|37.281718307682|37.034401080633|37.034401080633|37.034401080633|37.034401080633|37.034401080633||37.034401080633|37.034401080633|37.034401080633|37.034401080633|37.034401080633|37.034401080633|37.034401080633|37.034401080633|36.46942535774|36.445470801663|36.445470801663|36.445470801663|36.445470801663|36.445470801663|36.062481129248|35.308869057319|35.233141409382|35.233141409382|35.233141409382||-38.026848955559|-38.026848955559|-38.026848955559|-38.026848955559|-38.026848955559|-38.026848955559||-38.659554556131|-38.975339124732|-39.168542224094|-39.172544605207|-39.172544605207||-39.172544605207|-39.172544605207|-39.95969404851|-40.083094545777||-40.083094545777|-40.332765734389|-40.423516128013|-40.686964297239|-41.467182238835|-41.601312301708|-42.182414423705|-42.750071287282|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242||40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|39.925626079779|39.44176344578|-42.45798198139|-42.45798198139|-42.45798198139|-42.45798198139|-42.45798198139|-42.599493563248|-42.599493563248|-42.599493563248|-43.177493161706|-43.755036472426|-43.755036472426|-43.755036472426|-43.755036472426|-44.089130956979|-44.140725447856|-44.140725447856|-44.140725447856|-44.140725447856|-44.140725447856|-44.363028767068|-44.366349169898|-44.732720636977|-45.260802877891|-45.758669364174|-46.176299081599|-46.860282459033|43.804393001606|43.804393001606|43.804393001606|43.804393001606|43.804393001606|43.804393001606|43.789403970433|43.789403970433|43.789403970433|43.789403970433|43.789403970433|43.526261333184|43.526261333184|43.526261333184|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426||42.598695574426|42.389127318752|42.361300327924|42.252468164924|42.109074972475|41.444712107274|41.018951037298|40.863734990105|40.681662433396|40.31493641853|40.31493641853
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.832533634911|30.814204521985|30.796338209411|30.771487802158|30.730541858287|30.712824354802|30.699249490802|30.691388696106|30.682840599575|30.682840599575|30.682840599575|30.682840599575|30.682840599575|30.657600789113|30.610110818063|30.603734611046|30.545261725862|30.504767931319|30.504767931319|30.504767931319|30.476409211001|30.473232126061|30.461368931469|30.444298626248|30.429473319249|30.429473319249|30.424415816418|30.375462149638|30.341068266782|30.271187781132|30.234097161599|30.222886048763|30.200150766868|30.12961312455|30.075125070877|30.040139883169|30.014043827198|29.970604388076||29.942337424841|29.908707838684|29.819675689968|29.777972810835|29.73663681676|29.664596225708|29.572052268948|29.469502639732|29.410002496465|29.318892349384|29.259324247729
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.312532058936|33.312532058936|33.312532058936|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|32.999817536176|32.580075870952|32.354939562549||32.354939562549|31.47354412793|30.523935855747|30.323261646563|30.138623560065|29.738749014662|29.684455365719|29.684455365719|29.684455365719|29.684455365719||29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719||29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.622451220157|28.090222581892|27.799136303828|27.156262449606|27.033781362885|27.033781362885|26.864479622701|26.096509347209|26.096509347209|26.096509347209|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144||-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-31.42746680099|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.455082091856|-32.455082091856|-32.588424321863|-32.653249869582|-33.033054707047|-33.533950564593|-33.957166721787|-34.255740327268|-35.073080334193|-35.073080334193|-35.073080334193|-35.077312135174|-35.276459004563|-35.632174255762|-36.171079979896|-36.171079979896|-36.522034709718|-36.534480451363||-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363||-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.534480451363|-36.775457297942||-36.775457297942|-36.775457297942|-36.775457297942|-36.775457297942|-37.021062545402||-37.05180467159|-37.05180467159|-37.09589850153|-37.09589850153||-37.09589850153|-37.09589850153|-37.09589850153|-37.439887435849|-37.794872716197|-38.578747911728|-38.770121362813|-38.770121362813|-39.494302726463|36.704590059477|36.704590059477|36.704590059477|36.704590059477|36.704590059477|36.704590059477|36.704590059477|36.704590059477|36.704590059477||36.704590059477|36.704590059477|36.704590059477|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|34.478094453799|34.294550122141|33.49838785476|31.733847506475|31.733847506475|31.733847506475|31.733847506475|31.733847506475|31.163744060675|31.061094027312|31.061094027312|31.061094027312|31.061094027312|31.05081921409|31.05081921409|31.05081921409|31.05081921409|31.050354436487|30.759837525255|30.162040702906|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611||30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|29.507545454931|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586
01594|15850|/equities/citi-trends|R2000GROWTH||-32.727003911613|-32.746583719163|-32.746583719163|-32.857540507264|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144||29.631645324144|29.631645324144|29.631645324144|29.631645324144|-33.271793589117|-33.271793589117|-33.271793589117|-33.271793589117|-33.271793589117|-33.507299247849||-33.886165626094|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.210319585091|29.202569525044|29.202569525044|27.248300173327|23.515385414869|23.515385414869|23.515385414869|23.515385414869|22.807372704381||22.095141212121|22.095141212121|22.095141212121|22.095141212121|22.095141212121|22.095141212121|22.095141212121|20.995712271416|20.729559252752|20.712443694023|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858||-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-25.267017987373|-26.251408209406|-27.251537845188|-27.251537845188|-27.251537845188|-27.251537845188|-27.251537845188|-27.760421318027|-27.760421318027|-27.760421318027|-28.352413118121|-28.819292002515|25.114469028371|25.114469028371|25.114469028371|25.114469028371|25.114469028371||24.479410463856|24.439691188468|24.439691188468|24.439691188468|23.152435120094|-26.916184310397|-27.442982122059|-27.573035580975|24.358233122823|24.358233122823|24.358233122823|24.358233122823|24.358233122823|24.358233122823|24.358233122823|24.358233122823|24.358233122823|24.358233122823|24.091787502497||23.802818586793|23.633615055501|23.633615055501|23.633615055501|23.633615055501|23.633615055501||23.633615055501|23.633615055501|23.633615055501|23.032909104771|23.032909104771||23.032909104771|22.932676312599|22.867973430591|22.507748082432||22.315832194523|22.061477732784|22.061477732784|22.061477732784|22.061477732784|22.061477732784|21.66535508694|21.66535508694|21.66535508694|21.66535508694|21.66535508694|21.66535508694|21.66535508694|21.66535508694|21.66535508694|20.133172857119|17.343299632398|17.343299632398||17.001166614258|16.930357760809|16.930357760809|-18.921348884423|-18.921348884423|-18.921348884423|-18.921348884423|-18.921348884423|-19.242610960889|-20.110677751886|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.083767411544|18.083767411544|17.555019587757|17.345021586155|17.284162685834|17.284162685834|17.284162685834|17.146291703607|17.049768415453|16.941964431341|16.396071747205|16.313776451295|16.313776451295|16.313776451295|16.313776451295|16.313776451295|16.184292141235|16.184292141235|15.913447481659|15.913447481659|15.556662590742|15.556662590742|14.925179728138|14.280756694594|-16.375077592482|-16.375077592482|-16.375077592482|-16.375077592482|-16.375077592482|-16.55305149279|-16.55305149279|-16.55305149279|-16.786723849089||-17.137992619623|-17.137992619623|-17.469991153202|-17.904150355187|-17.904150355187|-17.904150355187|-17.904150355187|-18.023765920523|-18.023765920523|-18.710295437577|-18.860605975604
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||-84.046544660331|-85.312268165749|-87.066412294354|-88.311013897753|-89.009733527342|-89.528316013724|-89.841694784618|-89.841694784618|-89.841694784618|-89.841694784618|-90.627436903292|83.404839637118|83.404839637118|83.404839637118|83.404839637118|83.404839637118|83.404839637118|83.003204869753|83.003204869753|-88.756513958367||-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.960013050936||-89.546678590667|-90.299921724412|-91.22296600564|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.660271107467|-93.425552019288|-93.425552019288|-93.425552019288||-93.425552019288|-95.238949705947|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657||-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-96.071354660304|-99.028722958334|-101.84867172445|-101.84867172445|-101.84867172445|-103.49463272321|-105.01318374611|-105.01318374611|-105.01318374611|-105.01318374611|-105.01318374611|-106.53937081205|-106.81013243847|-107.07553787624|-107.07553787624|-107.07553787624|-107.30068970639|-107.30068970639|-107.30068970639|-107.30068970639|-107.30068970639|-107.30068970639|-107.30068970639|-109.00132243852|-110.92313372007|-112.60848136866|-112.73474510939|-112.73474510939|-112.73474510939|-112.73474510939|-112.98938267063|-112.98938267063|-113.44409192747|-117.39705163843||-118.16896060781|109.42264208583|109.42264208583|109.42264208583|109.42264208583|109.42264208583|109.42264208583|109.42264208583|109.42264208583|109.42264208583|109.42264208583|109.42264208583|108.77451003626|108.77451003626|108.77451003626|108.77451003626|108.77451003626|108.77451003626|108.40722977932||106.18414536909|104.9570342341|104.9570342341|-112.84867254885|-112.84867254885|-112.84867254885||-113.64130154354|-115.24644407412|-116.14562260835|-116.14562260835|-117.07101834481||-117.07101834481|-117.07101834481|-118.00717036907|-118.00717036907||-118.00717036907|-118.00717036907|-118.68990906283|-118.89156392995|-119.96062780953|-122.16208570905|-122.95769842696|-122.95769842696|-123.72299574295|-124.4865888978|-124.4865888978|-124.4865888978|-124.4865888978|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498||116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|-115.18576964882|-115.18576964882|-115.18576964882|-115.40085770849|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.59135751888|-114.59135751888|-115.82511743092|-117.88568616999|-118.13870869334|-118.13870869334||-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334
01596|21106|/equities/diebold-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||-59.654026842325|-60.510536458988|-61.993982185808|-62.885537533724|-63.292819134355|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|57.727686754006|57.444286667949|57.444286667949||57.444286667949|57.300232433225|57.300232433225|57.300232433225|57.300232433225|57.021367946096|-58.159392288095|-58.159392288095|-58.159392288095|-58.159392288095||-58.159392288095|-58.159392288095|-58.516598731022|-58.930919468116|54.727835347525|54.727835347525|54.727835347525|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444||-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.924042319915|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779||-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-59.098211018708|51.265699209791|51.265699209791|51.265699209791|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-58.277042641332|-59.184546636488|-59.184546636488|-59.184546636488|-59.184546636488|-59.184546636488|-59.184546636488|-59.242272243396|-60.166830758683|-60.166830758683|-60.166830758683|-61.355831283587|-61.604077308583|-61.604077308583|-61.990921410375|-62.744911415106|-63.05268036737|-63.500501938947||-63.500501938947|-63.500501938947|-63.500501938947|-64.361983330826|-64.361983330826|-64.361983330826|-64.829032085317|-65.280178650637|-66.15381157003|-66.22756716501|-66.720145962571|-66.720145962571|-66.720145962571|-66.720145962571|-66.720145962571|-66.720145962571|-66.720145962571|-67.25460515854|-67.579487023211||-67.579487023211|-67.579487023211|-67.579487023211|-67.579487023211|-67.579487023211|-67.579487023211||-67.906384156366|-67.906384156366|-67.906384156366|-67.906384156366|-69.247646621223||-71.47974893016|-71.47974893016|-72.694990909845|-72.694990909845||-72.694990909845|-72.694990909845|-74.218878839579|-74.473201643722|-75.985775721622|-76.176715811703|-77.509858829681|-77.643180987243|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733||-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-78.107635339733|-79.891816281208|74.624096019787|74.624096019787|74.624096019787|74.624096019787|74.624096019787|74.624096019787|74.624096019787|74.624096019787|-77.568428117985|-77.568428117985|-77.568428117985|-78.195474499855|-78.906109973719|-78.906109973719|-79.140719461903|-79.140719461903|-79.140719461903|-79.543018182632|-80.600576012793|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.536555809937|-82.863394401645|-82.863394401645|-84.481368009884|78.200849440415|78.200849440415|78.200849440415|78.200849440415|78.200849440415|78.200849440415|78.200849440415|78.200849440415|78.200849440415|-83.093833475947|-83.093833475947|-83.093833475947|-83.093833475947|-83.093833475947|-83.093833475947|-83.989258586963|-84.478062960395|-85.614513128873|79.951610283457|79.951610283457|79.951610283457||79.951610283457|-84.682394825893|-84.682394825893|-84.682394825893|-84.682394825893|-84.682394825893|-84.682394825893|-84.682394825893|-84.682394825893|-84.682394825893|-84.682394825893
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.4678902528005|2.1724447300387|2.0541245432611||2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611||2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|1.5100884141652|1.0044972365569|1.0044972365569|1.0044972365569|-1.3163266922205|-1.3163266922205|-1.3163266922205|-1.3478407688902||-1.3657836989083|-1.4074549957026|-1.4765764841721|-1.4765764841721|-1.4765764841721|-1.546701644227|-1.5502852084074|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.6673130897338||-1.7585534649486|-1.8965260604349|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-2.0837443941451|-2.26168823834|-2.3422694794403|-2.3422694794403|-2.4317770988926|-2.5877575312704|-2.8211510948175|-3.0531512556069|-3.1046791074003|-3.408999012281|-3.5086765933583|-3.8228740613272|-3.908162565614|-3.908162565614|-3.908162565614|-3.908162565614|-4.1371252620499|-4.2651390592566|-4.5159879040179|-4.6565420574013|-5.0728111612404|-5.0728111612404|-5.0728111612404|-5.0728111612404|-5.2995846655197|-5.6680273508835|-6.1341193490347|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027||-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.2080989983027|-6.5791320962315|-7.0923248311551|-7.5970274630158|-8.0775862471891|-8.3969844995419|-8.6666495732113|-8.8082217564897|-9.5753074609258|-10.166097266036||-10.637505827044|-10.637505827044|-10.637505827044|-10.637505827044|-11.054728757115|-14.061612197718||-14.061612197718|-14.061612197718|-14.061612197718|-14.061612197718|-14.061612197718||-14.061612197718|-14.061612197718|-14.135570787305|-14.135570787305||-14.540633809693|-14.664038115218|-14.849486436529|-14.987762493208|-16.714458883156|-18.391898778136|-19.952665014461|16.138928609355|16.138928609355|16.138928609355|15.88148600435|15.88148600435|15.452569851493|15.452569851493|15.452569851493|15.452569851493|15.452569851493|15.450355831358||15.298729066024|15.018161113333|15.018161113333|14.722124001794|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.581003612803|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.91914244563|-18.612936559326|-19.326040708364|-20.034489485225|-21.526554845661|-22.581349769003|-22.677383863006|-23.528115019836|-23.845305268011|-28.117461963982|26.939830011668|26.939830011668|26.939830011668|26.456476523415|25.837473474096|25.346637286688|24.560986560743||23.86776261215|23.443075445353|23.443075445353|23.443075445353|22.64314045184|22.460710994327|21.816409799988|21.816409799988|21.816409799988|21.816409799988|21.160455939433
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|9.2338005319064|9.0379393117102|8.3666440664036|7.9952711865615|7.9952711865615|7.8214120649973|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652||7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652||7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|6.7536945208379|6.455216445798|5.4591288989057|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947||5.4249105613947|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3344612753149|-8.3709963034859|-8.3709963034859|-8.3709963034859|-8.5180202265422|-8.5180202265422|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.7181020109847||-9.0084468621893|-9.2138297843584|-9.4199446440899|-9.4199446440899|-9.4199446440899|-9.7921604846544|-9.8374006190373|-10.720445438499|-11.02716119673|-11.181290127459|-11.641433479194|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|8.6136276231316|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-11.035682046392|-11.128535946186|-11.431279292293|-11.431279292293|-11.587585755605|-11.587585755605|-11.587585755605|-11.587585755605|-11.587585755605|-11.587585755605||-11.587585755605|-11.587585755605|-11.587585755605|-11.587585755605|-11.587585755605|-11.648794190139|-11.648794190139|-11.648794190139|-11.648794190139|-11.971993993886|-12.018881399507|-12.358757689126|-12.423064022735|-12.472293303494|-12.893658821322|-13.132954059417|-13.254393350609|-13.664881189143|-13.726147390409||-13.726147390409|-13.726147390409|-13.920922792747|-13.920922792747|-14.545469324671|10.486533094469||10.486533094469|10.486533094469|10.486533094469|10.486533094469|10.486533094469||10.486533094469|10.486533094469|10.486533094469|10.486533094469||10.486533094469|10.486533094469|-9.5121814485644|-9.5121814485644|-10.080903017503|-10.080903017503|-10.752669956929|-11.327411151205|-12.092679262464|-12.432970899384|-12.432970899384|-12.432970899384|-12.432970899384|-12.71441209983|-13.784901917767|-14.299335440873|-14.668150275812|-14.986653668871||-14.986653668871|-14.986653668871|-15.465004617773|-15.465004617773|-15.650005374576|-16.482227840054|-17.278030702393|-18.215589864298|-19.088432690882|-21.513814605367|-23.515177180754|-23.515177180754|-23.515177180754|16.075203451454|16.075203451454|16.075203451454|13.30889270254|13.30889270254|13.109880738215|12.965284306272|12.965284306272|12.401426852262|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|12.115989660402|-17.701247033783|-17.701247033783|-17.701247033783|-17.701247033783|-17.701247033783|-18.192497104747|-18.240552366158|-18.960613608781|-19.138459656441|-19.21162183837|-19.412913037185|-19.568347392187|-19.568347392187|-19.568347392187|-19.568347392187|-19.568347392187|-19.568347392187|-19.568347392187|-20.607051992533|-20.987835407386|-21.519818306113||-22.246464411577|-23.162424001381|-23.162424001381|-23.582875829978|-23.582875829978|-23.582875829978|-23.582875829978|-23.582875829978|-23.582875829978|-23.582875829978|-23.582875829978
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||-13.250949014537|12.863627985113|12.863627985113|12.863627985113|12.863627985113|12.863627985113|12.807919955909|12.569355356097|12.382617380221|12.230686189951|12.196924000119|11.989271090135|11.872621591343|11.872621591343|11.872621591343|11.819254531111|11.819254531111|11.556115827788|11.540073156996|11.540073156996||11.540073156996|11.175637510798|10.768763837308|10.695848316054|10.60372102934|10.277745492788|10.058050693772|9.9400567100024|9.6543841829977|9.6543841829977||9.5772683976497|9.5772683976497|9.5772683976497|9.5772683976497|9.5772683976497|9.5772683976497|9.4427422813139|9.3924359007634|9.3177063381183|9.1174513405681|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042||8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9290329498006|8.8819809536087|8.8675549737983|8.8675549737983|8.8675549737983|8.8675549737983|8.5772832491191|8.5297588350808|8.33250983583|8.242234328488|8.242234328488|7.9572641740359|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739||-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-9.0470907026559|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.3680762395426|-9.2338289402091|-9.2338289402091|-9.2338289402091|-9.2338289402091|-9.2338289402091|-9.252102344849|-9.252102344849|-9.252102344849|-9.252102344849|-9.252102344849|-9.252102344849|-9.4104132846752|-9.4403262354444|-9.5525844602132|-9.6203714507978|-9.7639638163622|-9.7639638163622|-9.7802374338636|-9.9563754372607|-9.9634725046169|-10.02302471267|-10.085956875027|-10.085956875027|-10.122729371588|-10.19459309323||-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323||-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.19459309323|-10.341770010341||-10.690855429293|-10.821228475174|-11.004143099874|-11.090770197014|-11.141078101375||-11.429808840462|-11.456176582651|-11.658529987685|-11.720160255157||-11.720160255157|-11.736289246571|-11.776988700244|-11.836653765941|-12.114615132305|-12.288989718357|-12.288989718357|-12.288989718357|-12.288989718357|-12.288989718357|-12.288989718357|-12.288989718357|11.328672097867|11.328672097867|11.328672097867|11.328672097867|11.328672097867|11.328672097867||11.328672097867|11.328672097867|11.328672097867|11.091302525937|11.025614195333|10.643738143164|10.632959904148|10.632959904148|10.550600173158|10.532284580242|10.532284580242|10.379760250528|10.178622388265|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|9.7592326249079|9.7374801200183|9.7283110134636|9.6695123240721|9.6022361169669|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.4732421014818|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.252192492285|-10.339404141214|-10.339404141214|-10.447948282854|-10.561659673735|-10.749006407901||-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.819275031893|-10.819275031893|-10.819275031893
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||||||||||||43.518400854925|43.518400854925|43.518400854925|43.518400854925|43.483777676533|43.471696494366|43.42632974336|43.425365381212|43.416238074801|43.36193281335||43.319367580087|43.278187200395|43.265486634404|43.196095268628|43.186216982096|43.074081694517|42.997172728774|42.997172728774|42.884103129966|42.841225225244||42.782472167318|42.692190737531|42.002434830981|41.806215834124|41.806215834124|41.792461368224|41.692735430025|41.561095286766|41.481773854802|41.458636709397|41.348209006195|41.261898895772|41.185443556609|41.133827487961|41.040212516802|40.825303268452|40.670335769675||40.532594468883|40.426216313895|40.355240713288|40.155821997512|40.126469937285|40.049966537644|39.842184185639|39.626871876866|39.368189923134|39.32243253585|39.041589756766|38.712322892921|38.635913308215|38.125458222575|26.644399517053|26.43635879768|26.43635879768|26.43635879768|26.43635879768|26.43635879768|26.43635879768|25.733175132154|-27.95056098818|-27.95056098818|-27.95056098818||-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-30.047845881507|-30.734933244501|-30.734933244501|-31.046086270847|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|26.210204985621|-30.671438637837|-31.387153775013|-32.14794917296|27.991463535475|27.991463535475||27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.991463535475|27.515304945298|27.515304945298|27.515304945298|27.515304945298|27.515304945298|26.931116490683|26.931116490683|26.778139543888||26.492888398034|26.452653720493|25.021837793582|23.879044883768|-27.674128018787|-28.436432639967||-28.436432639967|-28.455152375774|-28.455152375774|-28.455152375774|-28.455152375774||-28.455152375774|-28.455152375774|25.381110283422|25.381110283422||25.381110283422|25.381110283422|25.381110283422|25.381110283422|25.381110283422|25.381110283422|25.381110283422|25.381110283422|25.381110283422|24.987799204778|24.987799204778|24.549227755811|24.200086488425|24.200086488425|24.200086488425|24.200086488425|24.200086488425|24.200086488425||24.200086488425|24.200086488425|24.200086488425|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.775417448895|21.9414630751|20.904292515051|-19.160253597948|-19.160253597948|-19.160253597948|-19.160253597948|-19.309792420358|-19.309792420358|-19.309792420358|-19.309792420358|-19.309792420358|-19.309792420358|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.191428791167|16.633531502752|16.518593978169|16.518593978169|16.518593978169|16.518593978169|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799||16.188530598799|15.76031193327|15.604416502834|15.604416502834|15.604416502834|15.038679587974|14.782289068052|14.702543726838|14.317826685283|-16.417927177317|-16.417927177317
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||-189.28191576517|-189.28191576517|-189.28191576517|-190.98602602787|-192.24187927205|-192.24187927205|-192.24187927205|-192.24187927205|-192.65242767289|-194.96122402565|-197.41970194066|-199.91411228406|-204.58179664863|186.23531256472|186.23531256472|182.67057101857|182.67057101857|181.72220501209|181.72220501209|181.72220501209||180.64439608549|177.98655008712|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257||176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|175.43611695874|173.92457684|173.32534370601|173.32534370601||173.32534370601|173.32534370601|173.32534370601|173.32534370601|173.32534370601|172.63411077062|171.72614133363|171.72614133363|171.72614133363|168.90015408734|165.88522335931|163.72211029181|157.70400865485|-177.52651129249|-177.52651129249|-177.52651129249|-177.52651129249|-177.52651129249|-178.55333614883|-180.11315812598|-180.3974021224|-182.10126753264|-182.10126753264|-182.10126753264|-182.10126753264||-185.26363065964|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-189.7745480718|-189.7745480718|-189.7745480718|-192.78311466529|-195.09344910862|-196.44161530868|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-199.33717340349|-199.45611674645|-199.45611674645|-199.45611674645|-199.45611674645|-203.44290698743|-205.21323059639|187.05980216177|187.05980216177|187.05980216177|187.05980216177|187.05980216177|187.05980216177|187.05980216177|187.05980216177|187.05980216177|187.05980216177|-196.68819396702|-196.68819396702||-196.68819396702|-196.68819396702|-196.68819396702|-196.68819396702|-196.68819396702|-196.68819396702|-196.68819396702|-196.68819396702|-196.68819396702|-196.68819396702|-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502||-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502|-196.72863064502|-199.78912502631||-200.98562033805|-200.98562033805|-203.30736908099|-203.30736908099|-205.50526701184||-205.50526701184|-205.50526701184|-205.50526701184|-205.50526701184||-205.50526701184|-205.50526701184|183.98258677649|183.98258677649|183.98258677649|183.98258677649|180.64342934476|-199.50044522714|-199.50044522714|-199.50044522714|-199.50044522714|-199.50044522714|-203.39136977143|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624||185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|181.31420115182|178.49528845678|178.49528845678|-200.93848011538|-200.93848011538|-200.93848011538|-200.93848011538|183.46438219349|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|180.42884663304|180.08927820744|179.09030722051|177.05673682324|171.42748268039|169.70152584014|169.70152584014|165.94281001552|162.78256729427|161.86471832506|161.86471832506|161.86471832506|161.86471832506|158.76627994369|156.92167790523|156.92167790523|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881||-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.695949106534|-10.695949106534|-10.695949106534|-10.868637382012|-10.95222635591|-10.95222635591|-10.95222635591|-10.95222635591|-10.95222635591|-10.960251281924||-11.053890226358|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573||-11.110839535573|-11.1359330038|-11.179314703827|-11.214294004314|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178||-11.25440679178|-11.617674039308|-11.66194353054|-11.66194353054|-11.66194353054|-11.66194353054|-11.66194353054|-11.808547708172|-12.026164342715|-12.047887715971|-12.047887715971|-12.129673396167|-12.129673396167|-12.129673396167|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.648241631249|-14.272259201982|-14.272259201982|-14.272259201982||-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.314177052156|-14.495474038274|-14.633027219939|-14.751141177469|-14.854045826917|-14.865298872341|-14.865298872341|-14.865298872341|-14.865298872341|-14.865298872341|-14.865298872341|-14.934798696692|-15.432553745039|-15.540337589855|-15.690930608771|-15.872145445106|-15.884656304515|-15.95609420513|-15.95609420513|-16.268993629073|-16.30027104865|-16.61474526205|-16.913978156219|-16.913978156219|-17.128864933793|-17.613877695738|-17.878666793783|-17.878666793783|16.698190032172||16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172||16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172||16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172||16.698190032172|16.698190032172|16.698190032172|16.698190032172||16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172|16.698190032172||16.698190032172|16.698190032172|16.650765748739|14.54807259851|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.737323260876|13.219670408268|13.219670408268|12.959100000615|-15.159629242221|-15.159629242221|13.638234577308|13.638234577308|13.555816767094|13.519240561986|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.138382743002|13.138382743002|13.138382743002|12.916470120111|12.916470120111|12.916470120111|12.916470120111|12.615016431454|12.328262932701|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782||12.120334749782|11.791483434664|11.756399624419|11.756399624419|11.688777438879|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753
01605|15538|/equities/black-diamond|R2000GROWTH||-3.7938065921252|-4.0542296474714|3.6121225044815|3.6121225044815|3.6121225044815|3.6121225044815|3.6121225044815|3.6121225044815|3.4837472356788|3.35888570298|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.297826904483|3.297826904483|3.297826904483||3.297826904483|3.264252192916|3.2547462634508|3.2547462634508|3.2547462634508|3.2547462634508|3.2547462634508|3.1909460210214|3.1909460210214|3.1909460210214||3.1909460210214|3.1909460210214|3.1909460210214|3.1451831556492|3.1451831556492|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5690409576705||-3.5690409576705|-3.5690409576705|-3.5690409576705|-3.6669897675306|-3.6677666107582|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.8017838057023|-3.8017838057023|-3.8061466815714|-3.8061466815714|-3.8243851797055|-3.8687614485369|-3.8731466967249|-3.8731466967249|-3.8731466967249|-3.8731466967249|-3.8731466967249||-3.9412740025679|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0371639854279|-4.1757377128432|-4.1852641614091|-4.2130713100578|-4.3356348403456|-4.3651405214971|-4.3651405214971|-4.4189581406223|-4.4189581406223|-4.4189581406223|-4.4993979546877|-4.5854590127317|-4.5854590127317|-4.6194933597078|-4.6586758506434|-4.6586758506434|-4.7009507828439|-4.7199453704318|-4.8172127163733|-4.8172127163733|-4.8172127163733|-4.8882070574158|-4.8882070574158|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549||4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|4.4362509278549|-4.9266740579661|-4.9266740579661|-4.9266740579661|-4.9266740579661|-4.9266740579661|-4.9266740579661|-4.9266740579661||-4.9266740579661|-4.9266740579661|-4.9266740579661|-4.9266740579661|-4.9266740579661|-4.9761935626198||-5.0723875534457|-5.1073356658494|-5.1073356658494|-5.1073356658494|-5.1073356658494||-5.1073356658494|-5.1073356658494|-5.1073356658494|-5.1073356658494||-5.1073356658494|-5.2142619855178|-5.2255689045867|-5.2306318703714|4.4200411231652|4.4200411231652|4.4200411231652|4.4200411231652|4.4200411231652|4.4200411231652|4.4200411231652|4.4200411231652|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441||-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.9713831753306|-4.9713831753306|-4.9713831753306|4.3116825067017|4.3116825067017|4.3116825067017|4.3116825067017|4.3116825067017|4.2852028170133|4.0584243480688|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5980036931619|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1076378573518|4.0240422343259|-4.5405630897334|-4.5405630897334|-4.5405630897334|-4.5405630897334|-4.5405630897334|-4.6560368351197|-4.7132297944201|-4.7443911822212|-4.7443911822212|-4.8126569094009||-4.9013974006464|-4.9013974006464|-4.9454416760129|-5.008590593197|-5.1018292672133|-5.1018292672133|-5.1018292672133|-5.1018292672133|-5.1018292672133|-5.1887435125748|-5.2169374809706
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918||-14.697754961497|-14.697754961497|-14.697754961497|-14.697754961497|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232||13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.229492458875|13.229492458875|13.103324714827|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866||13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|12.728325859961|12.722029068136|12.491698797173|12.463276182751|12.407251290856|12.290279260805|12.284199149003|12.105183550593|12.105183550593||11.706870605412|11.193189517064|10.824099160348|10.342332629269|10.049258527828|9.8491759936818|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.536412995546|-12.110709130199|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587||-12.289516803587|-12.289516803587|-12.345019151728|-12.727799152843|-13.126443200102|-13.649195190307|-13.649195190307|-13.649195190307|-13.884660557505|-14.084623420234|-14.57569274637|-14.70233657886|-14.70233657886|-15.023707634094|-15.719674805671|-15.957033308486|-15.957033308486|-15.957033308486|-16.130601481291||-16.130601481291|-16.130601481291|-16.49589599911|-18.566051105036|-19.55288463541|-20.619293593788||-21.983659372753|-23.131288433546|-23.606987000035|-24.257691383943|-25.027046734078||-25.077784703819|-26.306238676274|-27.876742390752|-28.616585338514||-30.036273307713|-31.650302696131|-32.989386770352|-33.975729965749|-36.315089463727|-38.985765827515|-40.982517442017|-43.052429857702|-43.052429857702|58.242615496384|58.242615496384|58.242615496384|56.498739864282|55.63853752693|55.63853752693|-62.837060582595|-62.837060582595|-62.837060582595||-62.837060582595|-62.837060582595|-62.837060582595|-62.837060582595|-62.837060582595|-62.837060582595|-63.898399604644|-64.860999704826|-67.374445413471|-70.626603310771|61.278005041121|61.278005041121|61.278005041121|60.008524970065|60.008524970065|58.186972172007|55.598223502988|55.598223502988|55.598223502988|55.598223502988|55.598223502988|55.598223502988|55.598223502988|54.769691899479|54.553003547426|54.553003547426|54.553003547426|54.553003547426|54.553003547426|54.553003547426|54.004447139894|53.638832478165|53.11345933866|53.11345933866|53.11345933866|53.11345933866|53.11345933866|53.061584424966|53.061584424966|52.688984076175|52.423593273861|50.962323655798|50.15731730638|50.15731730638|50.15731730638|50.103095562537|50.103095562537|50.103095562537|50.103095562537|50.103095562537|49.434133668598|49.434133668598|49.434133668598|49.434133668598|47.552926323873|46.620752835784|46.241668410339|45.48685380622|44.99410847877|44.99410847877|42.947898326699|-51.112385910891||-51.112385910891|-51.112385910891|-51.112385910891|-51.112385910891|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012
01608|15737|/equities/clearfield|R2000GROWTH||-46.930419976034|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431||40.746264528431|39.895128666343|39.895128666343|39.895128666343|38.492089204194|38.19313768219|38.19313768219|38.19313768219|36.935262826538|36.308810160982||36.308810160982|36.308810160982|36.308810160982|36.308810160982|36.308810160982|36.308810160982|35.630628613321|35.630628613321|35.365420478018|34.976014223402|34.976014223402|34.301061462772|34.301061462772|34.301061462772|34.301061462772|34.301061462772|34.301061462772||34.208854366016|34.208854366016|34.208854366016|34.208854366016|34.208854366016|34.208854366016|32.728513797865|32.328349520482|32.247055929808|30.327284196912|30.242815180949|27.821018086254|27.821018086254|27.821018086254|27.821018086254|27.162797780367|26.078386142886|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289||-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-31.538110168035|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.777917531099|-33.70990663432|-34.752466753959|-34.752466753959|-35.273500844106|-35.598918388529|-35.598918388529|-35.598918388529|-35.598918388529|-35.598918388529|-35.716229171933|-36.714144516191|-36.857939402485|-37.54965471363|-37.714322345521||-38.129624332616|-38.384026807358|-39.038918276418|-39.862131935346|-40.762725161121|-40.762725161121|-40.762725161121|-40.762725161121|-40.762725161121|-40.762725161121|-41.697938175781|-42.212709448717|36.268016556602|36.268016556602|36.268016556602|36.268016556602|35.750853781017|35.395946772134|34.695218703522||33.688020544332|33.343665099784|33.343665099784|31.15301765407|30.360031393107|30.360031393107||30.360031393107|30.360031393107|30.186701327492|29.136963221863|29.136963221863||29.136963221863|29.136963221863|29.136963221863|29.136963221863||29.136963221863|29.136963221863|29.136963221863|29.136963221863|29.136963221863|29.136963221863|29.136963221863|29.136963221863|29.136963221863|28.499957876553|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578||-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.844199306943|-34.242443331058|-35.22604884922|-36.985610430102|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-39.191891837224|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-40.492301536708||-40.570296482661|-40.570296482661|-40.570296482661|-40.881439849644|-41.432078257877|-41.432078257877|-41.432078257877|-42.37119811517|-42.780777438283|-43.288639580541|-43.710156267808
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.5702558555289|1.549450911646|1.5475877420736|1.5475877420736|1.5475877420736|1.5475877420736|1.5475877420736|1.5475877420736|1.5263807990631|1.4877608605472|1.4877608605472|1.3743787681888||1.3384695900084|1.3384695900084|1.3384695900084|1.3384695900084|1.3384695900084|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278||1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.2494397762814|1.2287774346546|1.2287774346546|1.2287774346546|1.2220082440062|1.1851620948655||1.1851620948655|1.1851620948655|1.1851620948655|1.1851620948655|1.1508134180023|1.0849593738399|1.0047647081876|1.0047647081876|0.99161082098491|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1883108272872|-1.1956397841067|-1.2323275351625|-1.2422694756037|-1.2454909024832|-1.2454909024832||-1.2454909024832|-1.255156563189|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.3764695973576|-1.4141558089294|-1.4141558089294|-1.4141558089294|-1.4278064412583|-1.4792918865461|-1.4792918865461|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5570667722686|-1.5570667722686|-1.6103247263282|-1.6103247263282|-1.6103247263282|-1.6289941776957|-1.6825606831756|-1.6825606831756|-1.7211784995096|-1.7988150160066|-1.9284499928413|1.5343347664128|1.5343347664128|1.5343347664128|1.5343347664128|1.5343347664128|1.5343347664128|1.5343347664128|1.5343347664128|1.5343347664128||1.5343347664128|1.5343347664128|1.4909266686223|1.4909266686223|1.4909266686223|1.4909266686223|1.4909266686223|1.4909266686223|1.4909266686223|1.4909266686223|1.4909266686223|1.3863462618366|1.3863462618366|1.3863462618366|1.3863462618366|1.3863462618366|1.3863462618366|1.3863462618366|1.3863462618366||1.3863462618366|1.359549133981|1.359549133981|1.359549133981|1.359549133981|1.359549133981||1.359549133981|1.359549133981|1.359549133981|1.359549133981|1.359549133981||1.359549133981|1.359549133981|1.359549133981|1.359549133981||1.359549133981|1.359549133981|1.359549133981|1.359549133981|1.359549133981|1.359549133981|1.30783238566|1.2425228342914|1.2425228342914|1.2425228342914|1.2425228342914|1.2425228342914|1.1302698569721|1.091966445493|1.0504684649204|-1.4382425645214|-1.4382425645214|-1.4382425645214||-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4828250881943|-1.4893611666133|0.93337084407426|0.93337084407426|0.93337084407426|0.93337084407426|0.93337084407426|0.92485647460727|0.82932939751179|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.61212822450512|0.61212822450512|0.58343693231337|0.54357992846428|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685||-0.6708020736685|-0.69163565060723|-0.69792849180023|-0.72763165563258|-0.76176851358582|-0.78363165884734|-0.78459073139033|-0.78801744660626|-0.79919720116467|-0.82991228242163|-0.82991228242163
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||-24.569091602307|-25.258712976224|-25.663102614878|-25.663102614878|-25.663102614878|-25.663102614878|-25.663102614878|-25.663102614878|-25.833724962339|-26.191360458914|-26.540955315236|-26.865506766244|-27.361673803246|-28.074203459329|-28.253682207075|-28.842480208043|-29.032533144028|-29.27475852334|-29.386955148241|-29.678339877566||-29.678339877566|-30.112321446163|-30.163002068685|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821||27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821||27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|26.542455508761|26.223840424807|26.197322312761|26.148135547029|25.987373436145|25.090414246643|24.502405176256|24.216004912162|23.757227756474|23.625254050332|23.09305942438|22.64559938758|22.64559938758|22.591276774487|22.591276774487|22.591276774487|22.591276774487|22.591276774487|22.591276774487|22.591276774487||22.591276774487|22.591276774487|22.241800382835|22.241800382835|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-26.036659395999|-26.96573295892|-27.751072776962|-27.751072776962|-27.751072776962|-27.751072776962|-28.272858395233|-28.632695299192|-28.632695299192|-28.632695299192||-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192||-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192|-28.632695299192||-28.632695299192|-28.632695299192|-28.803827821992|-29.029917548039|-29.029917548039||-29.029917548039|-29.029917548039|-29.541820232447|-29.720147170618||-29.720147170618|-30.207941627055|-30.449379920462|-31.219311077837|-32.241734433443|-32.242577926|-32.242577926|-32.242577926|-33.043296218467|-33.043296218467|-33.043296218467|-33.043296218467|-33.043296218467|-33.753107574861|-34.57183512414|-34.665335039126|-34.665335039126|-34.665335039126||-34.665335039126|-34.665335039126|-34.665335039126|-34.665335039126|-34.70315017063|-35.194888319776|-35.374875402236|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-36.111711621329|-36.111711621329|-36.281545665579|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|32.96451121659|32.96451121659|32.96451121659|32.96451121659|32.96451121659|32.628622387194|32.269025959729|31.820076799127|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|31.884259694719|31.884259694719|31.884259694719||31.884259694719|31.884259694719|31.884259694719|31.884259694719|31.884259694719|30.810843460983|29.888159638452|29.290177960978|28.402975872474|27.944467574708|27.618763533293
01611|1052946|/equities/constellation-alpha|R2000GROWTH||||||||||||||||||||-0.00078337131380847|-0.00078337131380847|||||-0.0008593014600683|-0.00099366828798589||-0.001004075878061|-0.0011045287536822|-0.001216143059928|-0.0013401589557567||-0.0015279543943063||||-0.0015977271073059||||||-0.001764141230621|-0.0019990458108222|-0.0021211620145458||||||||||||||||||||||||||||-0.0023457355719987||||||||||||||||||||||||||||||||||||-0.0025952617469463|||-0.0028725130524437||||||||||||||||-0.0031805700585518||||||||||-0.0035228556208943|||-0.0039031729123859|||-0.0045924143648965|||||-0.0046471270431883|-0.0051523633816015|||||-0.0057137370909494|||||||-0.0063374856568916|-0.0070805396177895|||||||||-0.0077672662445095|||||||||||||||||||-0.0086191847164028|-0.0095657607962842|-0.010617511996152|-0.01178612444045|-0.013534582736908|-0.01422731410793|-0.015847015674499|-0.017557795195148|-0.019458661329204|-0.021570734811488|-0.023917483125136|-0.026524981251412|-0.029422201391719|-0.032641334880949|-0.036218149868983|-0.038330848894958|-0.038330848894958|-0.038330848894958|-0.038330848894958|-0.041373165694734|-0.04168823935476|-0.043651780698458|-0.043651780698458|-0.043651780698458|-0.043651780698458|-0.043651780698458|-0.044001978747558|-0.044446887603665|-0.044446887603665|-0.044696541520326|-0.047885046049264|-0.049427828738322|-0.051092031811099|-0.056080035481095|-0.060200038560002|-0.064055599073869|-0.069246221941159|-0.069308024678182|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624||-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.071861205585416|-0.071924944914289|-0.071924944914289|-0.072672161215052|-0.075816406796946|-0.075816406796946|-0.075816406796946
01612|15925|/equities/digimarc-corp|R2000GROWTH||-13.37851369943|-13.704021062738|-13.765016496818|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639||12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639||12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|11.889259690426|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174||-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174||-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.620528992343|-14.763366019646|-15.245962182593|-15.825743191297|-15.825743191297|-15.825743191297|-16.594437008494|-17.17604126466|-17.682546239569|-18.014150797686|-18.014150797686|-18.014150797686|-18.471834433698|-18.485093713495|-18.846215328346|-19.319128549507|-19.689031217287|-19.979985075737|-20.412294155519|-20.730326977218|-21.184530036146|-22.297811049548|-23.068315728613|-23.068315728613|-23.299796192853|-24.392340315969|-24.392340315969|-26.226556607519|-33.27077941104|-33.27077941104|-34.519099908653|-34.519099908653|-35.311878422436|-36.435598827664|-39.12880004245||-39.12880004245|-39.12880004245|-39.12880004245|-40.331334847947|-40.331334847947|-40.500371264904|-42.018014689613|-42.018014689613|-42.018014689613|-42.018014689613|-43.768122748455|-44.224001650369|-44.522276300364|-45.460562169743|-45.705435262998|39.963208789586|39.963208789586|39.963208789586|39.963208789586||39.963208789586|39.963208789586|39.963208789586|39.963208789586|39.963208789586|39.963208789586||39.963208789586|39.963208789586|39.100717141627|36.765351165664|33.632057045712||32.506898341558|32.506898341558|32.506898341558|32.506898341558||31.851039398542|31.851039398542|31.851039398542|31.851039398542|31.851039398542|31.851039398542|31.851039398542|31.851039398542|31.851039398542|31.851039398542|30.542194564685|30.542194564685|30.472994070963|30.065237717516|30.065237717516|29.372209448159|28.990065144765|28.824627928455||28.139262978704|28.139262978704|28.139262978704|-33.36281786656|-33.36281786656|-33.36281786656|-33.36281786656|-33.36281786656|-33.36281786656|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|28.727744219591|28.727744219591|28.727744219591|28.727744219591|28.727744219591|28.680723744289|27.992992020716|27.992992020716|27.992992020716|27.992992020716|27.367991236702|26.704173298843|26.704173298843|26.52323714469|26.370818786866|25.871464284533|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.376513289167|-29.556083041072|-29.556083041072|-29.556083041072|-29.556083041072|-29.556083041072|-30.168447633187|-31.144103007869|-31.144103007869||-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||597.91896750377|597.91896750377|597.91896750377|591.95079302177|591.90116664419|579.12906319841|538.23900156269|531.84296343337|529.70512420631|529.70512420631|529.70512420631|522.110680813|518.62017641758|518.62017641758|518.62017641758|512.61828892576|512.61828892576|512.61828892576|512.61828892576|512.61828892576||503.56741304251|498.82820606069|496.76589273322|496.76589273322|492.07405507684|476.93891353211|469.96231650866|464.4030096217|455.40544363349|453.57405655242||453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|448.82319590623|448.63965974444|440.215173357|436.86946424214|436.86946424214|436.86946424214|436.86946424214|436.86946424214||436.86946424214|436.86946424214|436.86946424214|436.86946424214|428.33016541413|428.33016541413|428.33016541413|428.33016541413|421.07240499845|414.57224924687|396.0466652195|395.00852376006|385.23808141308|383.98938502821|380.45443110502|370.88880406526|361.27803699343|361.27803699343|361.27803699343|358.55546624758|355.994675293|336.41896294491|334.2985035461|327.08211698898|327.08211698898||327.08211698898|327.08211698898|327.08211698898|318.37518342743|305.66157228427|303.84904821137|301.38728881124|-390.85014162138|-390.85014162138|-390.85014162138|-406.23333897447|-406.23333897447|-406.23333897447|-406.23333897447|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-425.17951172037|-430.26021796513|-438.78606112562|-438.78606112562|-441.31546917417|-441.31546917417|-441.31546917417|-441.31546917417|-441.31546917417|-446.07108370969|-465.87786427812|-470.82705541536|-473.13153031591|-473.13153031591||-473.13153031591|-480.9939010753|-485.12209067231|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-501.44522151751|-524.37050776794|498.30429049771|498.30429049771|498.30429049771|478.30854258318||470.62832918014|470.62832918014|463.28729555172|446.26939118313|-489.74541663699|-489.74541663699||-489.74541663699|-489.74541663699|-489.74541663699|-489.74541663699|-489.74541663699||-489.74541663699|-490.43213102081|-494.83375445184|-498.95200147426||-500.55192173627|-501.13831317322|-504.40310146959|-510.20482140285|-513.84843266724|-513.84843266724|-518.52837255559|-518.52837255559|-520.13403191126|-521.13341463448|-523.24184776281|-533.52746980427|488.27145640695|488.27145640695|488.27145640695|488.27145640695|488.27145640695|488.27145640695||488.27145640695|488.27145640695|488.27145640695|488.27145640695|488.27145640695|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|477.03862822993|470.43967420242|459.33614923315|434.78619174778|426.05659590627|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|424.45561441391|424.45561441391|424.07457196753|424.07457196753|424.07457196753|416.89783983805|414.24942377588|414.24942377588|412.85656630751|408.42231800552|405.59478984934|405.23826760359|405.23826760359|405.23826760359|405.23826760359|405.23826760359|405.23826760359|405.23826760359|404.93997560984|404.93997560984|397.63412715601|386.89402868138|379.08970580483|374.71804741118|364.88672138026|361.51523797568|351.98386867903|-388.32115044448|-388.32115044448|-388.32115044448|-388.32115044448|-388.32115044448|-393.7151678387|-411.87134873245||359.36853179033|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01616|16533|/equities/loral-space-and-c|R2000GROWTH||23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|22.855386815078|22.855386815078|22.439551170969|22.439551170969|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.31975285084||21.191391378321|20.593163920418|20.339416790711|20.339416790711|20.339416790711|20.339416790711|20.339416790711|20.339416790711|18.82601928789|17.491687245707||16.355091884776|15.014569418347|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.742035730113|-18.742035730113|-18.742035730113|-18.793476340161|-18.793476340161|-18.793476340161|-18.793476340161||-18.793476340161|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.397958362707|-19.397958362707|-19.397958362707|-20.350509525018|-20.563272789031|-20.563272789031|-20.875280621879||-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.380592395818|16.580571400721|16.580571400721|14.221302283693|-20.516436160974|-20.516436160974|-20.516436160974|-20.516436160974|-20.516436160974|-21.512706453461|-22.206879490899|-22.253666421094|-22.954954835666|-22.954954835666|-22.954954835666|18.83892066886|18.83892066886|18.83892066886|18.83892066886||18.83892066886|18.83892066886|17.651806491503|17.422585003783|17.205093482257|16.182439242765|16.182439242765|15.94126638987|15.411154846758|15.411154846758|15.411154846758|15.411154846758|-18.868081092687|-18.868081092687|-18.868081092687|-18.868081092687|-18.868081092687|-18.868081092687|-18.868081092687||-18.868081092687|-18.868081092687|-18.868081092687|-19.028424103891|14.829462756893|14.829462756893||14.829462756893|14.829462756893|14.829462756893|13.654852485415|13.590017501712||13.590017501712|13.590017501712|13.590017501712|13.590017501712||13.590017501712|13.590017501712|13.590017501712|13.590017501712|13.590017501712|13.590017501712|13.264552213749|13.232280309554|13.140866446888|12.963702158558|12.963702158558|12.963702158558|10.961796664437|10.961796664437|10.961796664437|10.961796664437|10.961796664437|-13.517992559523||-13.517992559523|-13.517992559523|-13.517992559523|-13.517992559523|-13.517992559523|-13.517992559523|-13.95062836084|-13.95062836084|-13.95062836084|-13.95062836084|-13.95062836084|-13.95062836084|-13.95062836084|-13.95062836084|-13.970419919857|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|11.529341737615|10.788913817074|10.788913817074|10.788913817074|10.788913817074|10.788913817074|10.739254363009|10.702993586802|10.503603253377|10.503603253377|10.503603253377|10.007336600635|9.4357293087604|9.4357293087604|9.4357293087604|9.4357293087604|9.4357293087604|9.4357293087604|9.4357293087604|9.4357293087604|9.4357293087604|9.4357293087604|9.0954652489387|9.0954652489387|9.0954652489387|9.0954652489387|9.0954652489387|8.8459734703323|8.8459734703323|8.8459734703323||8.8459734703323|8.6302257406734|8.6152285854047|8.5808096770915|8.5358995733959|8.2343996545995|8.2343996545995|8.2343996545995|8.2343996545995|8.2343996545995|8.0372217519774
01617|15522|/equities/bioanalytical-sys|R2000GROWTH||1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|-2.2581877479822|-2.2581877479822|-2.2581877479822|-2.3169641836783|-2.3564372551172|-2.3564372551172|-2.4529636713895|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269||-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5662927276725|-2.6840752105839|-2.8535904353204|-2.8535904353204|-2.9773227180974||-3.0306362538355|-3.0701514779216|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|1.9739389458227|1.9343235761207|1.9343235761207|1.8509150114635|-2.5737836687718|-2.5737836687718||-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.6689728850815|-2.6689728850815|-2.6689728850815|-2.6689728850815|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7568043697014||-2.8587604549344|-2.9264002478084|-2.9264002478084|-2.9264002478084|-2.973222464981|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.2779211753684|-3.370912379035|-3.5685581564999|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7978991813028|-3.7978991813028|-3.9237767928799|-3.9725297815226|-3.9833665961052|-4.2818294624515|-4.51817713623|-4.9346414235427|-4.9371190561753|-4.9371190561753|-4.9371190561753|-4.9371190561753|-4.9371190561753|-4.9371190561753|-4.9371190561753||-4.9371190561753|-4.9371190561753|-5.0517991399215|-5.0718711728321|-5.0718711728321|-5.0718711728321|-5.4515233828477|-5.6067517273945|-5.6067517273945|-5.6067517273945|-5.6125019119098|-5.7538990248785|-5.7538990248785|-5.7538990248785|-5.7538990248785|-5.7538990248785|-5.8467766962168|-5.8576513631295|-5.8576513631295||-5.8576513631295|-5.8576513631295|-6.0271928230861|-6.0271928230861|-6.1167699142671|-6.1174808486396||-6.1174808486396|-6.1174808486396|-6.1174808486396|-6.1174808486396|-6.1174808486396||-6.1174808486396|-6.1174808486396|-6.1174808486396|-6.1174808486396||-6.1174808486396|-6.1174808486396|-6.2417740993655|-6.2417740993655|3.915687394219|3.915687394219|3.915687394219|3.6652083132856|3.2214397263371|3.2214397263371|2.9713051398422|2.7904868154418|2.7904868154418|2.7904868154418|2.7904868154418|2.7904868154418|2.7904868154418|2.5614081096204||2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.2787866936295|1.9912685273057|1.6291650067839|1.5324056160751|1.4809144912493|1.4809144912493|1.4809144912493|1.4809144912493|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4546765303192|1.4096405611632|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.2886589474224|1.2637278163109|-1.6595725191778|-1.6595725191778|-1.6595725191778|-1.6595725191778|-1.7089694752898|-1.7644105106158|-1.7835107659437|-1.7835107659437|-1.7835107659437||-1.7835107659437|-1.7835107659437|-1.7835107659437|-1.7835107659437|-1.8716064531646|-1.8835404999877|-1.9050449737602|-1.9282722151604|-1.9440839268988|-1.9440839268988|-1.9440839268988
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||-50.372136152315|-52.440708412648|-54.515230035252|-57.292476494519|-57.986087621812|-58.726206052705|-61.049674392193|-61.843037864921|-61.843037864921|-61.843037864921|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672||54.755960710672|52.248846327626|49.626495877199|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245||-56.780096141245|-57.090407786266|-58.432397879379|-59.070996643456|-61.943371006031|50.772595845436|49.381215690214|49.061630062084|46.569543842718|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316||-52.982976621316|-53.556085050024|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|43.463615173802|42.618463033554|42.589779723833|42.589779723833|42.589779723833|42.589779723833|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098||42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|41.567165196004|40.264908486012|40.225731193361|39.286923209094|38.9862019938|38.9862019938|38.185222352188|38.016912580244|37.386218160002|37.386218160002|37.386218160002|37.386218160002|36.090241213208|-44.463899223445|-44.463899223445|-47.410442343948|-48.008271314036|-49.427522554807|-50.362803660953|-50.98311361905|-52.128460297276|-52.428290244925|45.850670649736|45.850670649736|45.850670649736||45.850670649736|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|45.040457739473|44.332730626663|-49.684551908119|-49.684551908119|-49.684551908119||-49.684551908119|-49.684551908119|-49.684551908119|-49.684551908119|-49.684551908119|-51.2189444453||-52.907716423326|-54.783789934681|-54.783789934681|-54.783789934681|49.658969198334||49.658969198334|49.658969198334|49.658969198334|49.658969198334||49.658969198334|49.658969198334|49.658969198334|49.658969198334|49.658969198334|49.658969198334|49.658969198334|49.215885037278|49.215885037278|49.215885037278|49.215885037278|49.215885037278|49.215885037278|49.215885037278|42.70422743134|42.70422743134|42.70422743134|42.70422743134||42.70422743134|42.003862149092|42.003862149092|39.857900785707|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|-43.495635541898|-43.495635541898|-43.495635541898|-43.495635541898|-43.495635541898|-43.505705869443|-43.509116530691|-44.30619580691|-44.30619580691|-44.373513792093|-44.373513792093|-44.721958158342|-45.165785257383|-45.420318648069|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.954009400157|-46.954009400157|-46.954009400157|-46.954009400157|-46.954009400157|-48.017787256006|-48.588099256891|-50.131497665398|-51.842777989698|-51.87419697796|-52.621884844421|-52.740981973673|-53.080566281479|-53.080566281479|-53.653685960948|-55.763979998884|-55.763979998884|-55.763979998884|-55.763979998884|-55.763979998884|-56.903361311287|-58.519268873367|-59.756831633747|-59.756831633747|-59.756831633747|-61.822086850471|-65.807296902677||-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-67.260464427888|-67.260464427888|-67.260464427888|-67.260464427888
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|5.7057537394317|5.7057537394317|5.7057537394317||5.5811154133249|-7.7240461866321|-7.7240461866321|-7.7240461866321|-8.1501625158458|-8.1775244713134|-8.1775244713134|-8.1775244713134|6.5611866089738|6.5611866089738||6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738||6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5090963148449|5.2781625084716|4.4185139396277|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.072473918836|-5.2559164372403|-5.2559164372403|-5.2559164372403|-5.2559164372403|-5.2559164372403||-5.2735080237396|-5.2735080237396|-5.3230645121477|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.7428348132071|-5.8762157959331|-5.8762157959331|-5.9485730642068|-6.1556368132418|-6.3509019237962|-6.6557799558073|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-7.0244337779346|-7.0244337779346|-7.0244337779346|-7.0244337779346|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678||5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.9547600011678|5.8308000049019|5.8308000049019|5.8308000049019|5.8308000049019|5.8308000049019|5.8308000049019|5.8308000049019|5.8308000049019||5.8308000049019|5.7053499302776|5.7053499302776|5.7053499302776|5.7053499302776|5.7053499302776||5.7053499302776|5.7053499302776|5.6820556677614|5.6717284826476|5.2502537466904||-6.611701288325|-6.611701288325|-6.611701288325|-6.611701288325||-6.611701288325|-6.611701288325|-6.611701288325|-6.611701288325|-6.611701288325|-6.611701288325|-6.611701288325|-6.8396681044967|-6.9746309623091|-7.2761283599416|-7.2761283599416|-7.2761283599416|-7.2761283599416|-7.6256983769248|-7.757442502215|-7.7927134742004|-7.7927134742004|-7.7927134742004||-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-8.0013482029418|6.169057349896|5.9761303051043|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.5964739000545|-7.97469328904|-7.9836940547652|-7.9836940547652|-7.9836940547652||-7.9836940547652|-7.9836940547652|-7.9836940547652|-8.3266044745652|-8.3651568651155|-8.3651568651155|-8.3651568651155|-8.3962857458278|-8.5199451152135|-8.6058165964869|-8.7572961314285
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||-2.3993595657123|-2.5170661406796|-2.5605791097527|-2.6296212546963|-2.7486236484999|-2.7622372742223|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-3.0045964761195|-3.0045964761195|-3.0051794100268|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475||2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475||2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4129182778516|2.3105379070913|2.3105379070913|2.3105379070913|2.3105379070913|2.2194388922889|2.2194388922889|2.2194388922889|2.1021543936419|2.0695323708628||2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|1.7811470829749|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254||-2.2023407925204|-2.2545454225093|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.4459419257761|-2.5404910453294|-2.5461011802857|-2.6956680390244|-2.8429644475386|-2.900516060768|-2.9108840818003|-2.9108840818003|-3.0093656905045|-3.0419840291198|-3.1328100976078|-3.2412470721905|-3.2412470721905|-3.2412470721905|-3.2412470721905|-3.2412470721905|-3.3824967569449|-3.4761074457278|-3.6534527047596|-3.702725302745|-3.7758058569708|-3.8447604206215|-3.8447604206215|-3.9747338457252|-4.1302597703035|-4.3045237280616|-4.3045237280616|-4.3045237280616|-4.6233596114857|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315||-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.6831559128315|-4.8636175865101|-4.8954800706577|-4.8954800706577|-4.8954800706577|-4.8954800706577||-4.8954800706577|-4.9594223478846|-5.0299137675555|-5.1533136176219|-5.1533136176219|-5.8363317132081||3.4897339412588|3.4897339412588|3.4897339412588|3.4897339412588|3.4897339412588||3.4897339412588|3.4897339412588|3.4897339412588|3.0155377729091||2.7999668810437|2.7999668810437|2.7999668810437|2.7999668810437|2.7999668810437|2.4748742948716|2.2596474119107|2.2596474119107|2.086830292375|2.0653669814612|1.8609632364407|1.8599591643165|1.7990912096239|1.7990912096239|1.7990912096239|1.7990912096239|1.7990912096239|1.4704682732611||1.4704682732611|1.4704682732611|1.4466313283741|1.033479271233|0.84219918416595|-1.2367544976758|-1.2367544976758|-1.2367544976758|-1.2367544976758|-1.3150198557313|-1.3150198557313|-1.3150198557313|-1.3866887068678|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.0783709334638|1.0620787725743|1.0423097329997|1.0253441485721|0.9126046071404|0.9053106981244|0.89361684485093|0.89361684485093|0.89361684485093|0.89361684485093|0.89361684485093|0.87488538207627|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187||-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0582185171606|-1.0798705973627|-1.1044728698998|-1.1083393718319|-1.1083393718319|-1.1239331983189|-1.1239331983189|-1.1239331983189
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||-3.7168867223965|-3.8062630752178|-3.84748533668|-3.84748533668|-3.9285947581339|-4.0953829443243|-4.1630085728555|-4.1630085728555|-4.1630085728555|-4.1630085728555|-4.2123408277215|-4.2123408277215|-4.2123408277215|-4.2304675004418|-4.2952416231826|-4.3274907989187|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997||-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997||-4.3387108786997|-4.3667500138033|-4.3667500138033|-4.3667500138033|-4.3919443156706|-4.4978270294917|-4.5076190898432|-4.5619879772943|-4.5737864762193|-4.5836296379176|-4.599542663373|-4.599542663373|-4.6025473783164|-4.6671342517686|-4.6671342517686|-4.6671342517686|-4.6671342517686||-4.6671342517686|-4.6671342517686|-4.6817603007237|-4.8180670357722|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8527016229917|-4.8961686897597|-4.9979652352158|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104||-5.0008750611104|-5.0008750611104|-5.0476390182483|-5.0925790335794|-5.0925790335794|-5.168064350571|-5.168064350571|-5.168064350571|-5.2253490760214|4.370693584871|4.370693584871|4.370693584871|4.3465674770544|4.3465674770544|4.3465674770544|4.3465674770544|4.3250806742984|4.3017909828623|4.3017909828623|4.1878231966716|4.0017480810728|3.958053187115|3.7975590798402|-4.8070266911326|-4.8070266911326|-4.8070266911326|-4.8278629723454|-4.9482922226483|4.412409392603|4.412409392603|4.412409392603|4.412409392603|4.412409392603|4.412409392603|4.412409392603|4.3431874384825|4.3431874384825|4.3431874384825|4.3431874384825|4.3431874384825|4.3431874384825|4.3431874384825|4.1158636267919||-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7028202744024|-4.7548002635657|-4.7738369325459|-4.7738369325459|-4.7738369325459|-4.7738369325459|-4.8275968343748|-4.8534408179404||-4.8929960536733|-4.8929960536733|-4.8929960536733|-4.8929960536733|-4.9191623581532|-4.9745134659479||-5.053737250508|-5.0982436431809|-5.0982436431809|-5.0982436431809|-5.0982436431809||-5.0982436431809|-5.0982436431809|-5.0982436431809|-5.1192040458171||-5.1199600977863|-5.1485665686887|-5.1664630448334|-5.247181260532|-5.2704790035285|-5.3035877191797|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486||4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.7965071572564|4.7026631672321|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4597017786162|-5.4745291301303|-5.4745291301303|-5.4745291301303|-5.4745291301303|-5.4745291301303|-5.5828099326616|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237||5.0593666827237|5.0593666827237|5.0506866904879|5.0506866904879|5.0167354655675|5.0167354655675|5.0167354655675|5.0167354655675|5.0167354655675|5.0167354655675|4.8785947243828
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||3.372680421506|3.2924226079105|2.9260249440006|-6.9341555740446|-6.9341555740446|-7.2071172822416|-7.6523525702622|-8.1148798818533|-8.1148798818533|10.500378424256|10.500378424256|10.500378424256|10.443753037551|9.8147259660325|9.2719177612288|9.1099085155045|8.6665653457151|8.0589613638438|7.9490044818136|7.9490044818136||7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136||7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9330157953073|7.5788624769636|7.3377001616921|7.3377001616921|6.9874694256093|6.9874694256093|6.3820331012263|6.3820331012263|-9.266305534308|-9.266305534308||-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.4417280800529|-9.7263563520969|-9.7263563520969|-9.7263563520969|-9.7263563520969|-9.7263563520969|-11.05734050354|8.2679552228287|8.1935614116805|7.8645124973872|7.638625204786|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444||-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.6788911410427|-9.6788911410427|-9.6788911410427|-9.8008899234242|-10.45126679457|-10.979740757818|-11.273045428456|-11.925050134859|-12.359672355874|-12.594293488671|-12.594293488671|-13.031715063706|-13.216349447717|-13.433444063917|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-14.313939921004|-14.699493186393|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334|11.744331836334||11.744331836334|11.578968255097|11.578968255097|11.578968255097|11.578968255097|11.578968255097|11.578968255097|11.461653833449|11.279066731988|11.279066731988|11.279066731988|11.279066731988|11.279066731988|10.918963196607|10.620386550528|10.620187668278|10.620187668278|9.712707789158|-12.691903376021||-12.691903376021|-13.028226242505|-13.230721741822|-13.230721741822|-13.230721741822|-13.747669745015||-13.747669745015|-13.747669745015|-13.747669745015|-13.747669745015|-13.747669745015||-13.747669745015|-13.747669745015|-13.747669745015|-13.747669745015||-13.747669745015|-13.747669745015|-13.747669745015|-13.747669745015|-13.747669745015|-14.275133345444|-14.588127504552|-14.588127504552|-14.797919788586|12.26142143846|12.26142143846|12.26142143846|12.26142143846|12.26142143846|12.26142143846|12.26142143846|12.26142143846|12.26142143846||12.26142143846|12.26142143846|12.26142143846|12.26142143846|-12.72189782872|-12.72189782872|-12.72189782872|-12.822664353739|-13.170183073029|10.877855578118|10.877855578118|10.877855578118|10.877855578118|10.69233603887|10.69233603887|10.69233603887|10.524875763249|10.524875763249|10.524875763249|10.524875763249|10.524875763249|10.385417014572|10.138241112467|10.088939905457|10.088939905457|10.073821968825|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.483972878025|9.483972878025|9.483972878025|9.4660811366483|9.3995345369362|9.2217948192938|9.2217948192938|9.2217948192938|9.2217948192938|9.0981055094781|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542||8.98626217542|8.98626217542|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||-113.00168793694|-114.48937302713|-115.38430448245|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-116.77959538678|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458||108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458||108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|105.55403100806|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|104.83036373348||102.2495930652|102.2495930652|102.2495930652|102.24407164037|102.20908489691|101.1266374603|101.1266374603|101.1266374603|101.1266374603|101.1266374603|101.1266374603|100.84014998708|100.05889459489|96.353749443403|96.24166401372|95.349904256238|94.030171294095|93.393246221412|92.38019280949|91.846937662129|90.576594571012|89.952920193048|89.952920193048|89.952920193048|89.952920193048||89.952920193048|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-100.84644097914|-101.00104151423|-101.43993122696|-101.43993122696|-101.43993122696|-102.56420445574|-104.57300403529|-106.17123504767|-106.17123504767|-106.17123504767|-106.17123504767|-106.17123504767|-106.17123504767|-107.69998779439|-108.24942779699|-109.30269919677|-110.18744099188|-112.13576817566|-118.67418718397|-119.49410088923|-121.49921876486|-123.48668926619|-123.73830492656||-123.73830492656|-123.73830492656|-123.73830492656|-125.44701006855|-127.13723249397|-128.89498043018|-131.7049766112|-133.17192200032|-134.05546578662|-135.54885238295|-136.86900227473|-137.08389211149|-138.49829518483|-138.49829518483|-138.49829518483|-138.49829518483|-138.75144446875|127.80901798759|127.80901798759||125.58030535948|124.2578344055|122.62209380423|120.24896746078|120.24896746078|120.24896746078||120.24896746078|120.24896746078|120.24896746078|120.24896746078|120.24896746078||120.24896746078|120.24896746078|120.24896746078|120.24896746078||120.24896746078|120.24896746078|120.24896746078|120.24896746078|120.24896746078|120.11969217105|118.85277805111|-128.57513835122|-128.57513835122|-128.57513835122|-128.57513835122|-128.57513835122|-128.57513835122|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222||-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-129.64373890206|-131.57664231509|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.74430244005|125.63088742932|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142||125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.50537655122|124.135412558|123.11194274444|123.11194274444|123.11194274444|121.660178794
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|51.961503592147|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|49.805047323132|49.805047323132|49.805047323132||49.805047323132|49.805047323132|49.757665128476|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124||-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.556543419115|-55.556543419115|-55.556543419115|-55.556543419115||-55.556543419115|-55.589996626368|-56.978419306533|-58.152687075686|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848||-58.684221281421|-58.684221281421|-59.326682843479|-59.326682843479|-59.326682843479|-61.455064126421|-61.872847367844|-62.174552919159|-62.502076720355|-62.502076720355|-62.502076720355|-63.728305721427|-63.728305721427|-63.812006526684|-64.686675342691|-65.149106566161|-65.149106566161|-65.149106566161|-65.170164092639|-65.170164092639|-65.651765325964|-65.651765325964|-65.651765325964|-65.651765325964|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.694095639249|-66.818670378095|-66.818670378095|-66.818670378095|-66.818670378095|-67.837583074035|-67.837583074035|-67.837583074035|62.165486872895||62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|62.165486872895|-69.178766835492|-69.178766835492|-69.178766835492|-69.178766835492||-69.178766835492|-69.178766835492|-69.178766835492|-69.178766835492|-69.178766835492|-69.952330899289||-69.952330899289|-70.402365922983|-70.957270975535|-70.957270975535|-71.034598548641||-71.034598548641|-71.034598548641|-71.928442221472|-72.1877151392||-72.421908049904|-72.474900834121|-73.011483718777|-73.011483718777|-76.061645032989|-77.480717025452|-78.554130909898|-79.005145997977|-81.058496655332|-82.769993028494|76.765679714677|76.765679714677|76.765679714677|76.765679714677|76.765679714677|76.765679714677|76.765679714677|76.765679714677||76.551762104031|76.551762104031|76.551762104031|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-85.018650816421|-85.018650816421|-85.018650816421|-85.018650816421|-86.167391457536|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.662506188695|-87.110959686621|-87.110959686621|-87.110959686621|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|80.089014915605|79.447237337055|79.00359634605|77.819772940839|-85.924774570026|-85.924774570026|-86.320966938236|-86.320966938236|-86.320966938236|-86.320966938236|-86.919251515717|-86.919251515717||-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1359522247634|1.1088299773752|1.1088299773752|1.0925888973937|1.0884821369102|1.0863458737241|1.0863458737241|1.0398569290638|1.0398569290638|1.0398569290638|1.0398569290638|0.99261886596679|0.96175519301713||0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713||0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.92139465360973|0.84877190489608|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693||-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0440428153382|-1.0440428153382|-1.0817639766046|-1.0817639766046|-1.0896099869751|-1.1189832923968|-1.126048101116|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555||-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.1895682286949|-1.225631364157|-1.2688689693872|-1.2688689693872|-1.3193876925512|-1.3204308155956|-1.33325647025|-1.3636183529948|-1.4012425574831|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.4389991511227|-1.4505546743474|-1.4514365737769|-1.4514365737769|-1.4514365737769|-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5243157135546||-1.5243157135546|-1.5243157135546|-1.5243157135546|-1.5442396785484|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491|-1.5507338812491||-1.5871405987264|-1.5871405987264|-1.5934895705649|-1.608876067114|-1.608876067114|-1.6465289059747||-1.6732005096826|-1.6732005096826|-1.6732005096826|-1.6732005096826|-1.6732005096826||-1.6732005096826|-1.6732005096826|-1.6732005096826|-1.6732005096826||-1.6732005096826|-1.6732005096826|-1.6785382349841|-1.6785382349841|-1.6785382349841|-1.7372203292176|-1.7841336331681|-1.7935929719956|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329||-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.8156498723674|-1.8191210554761|1.5704015738983|1.5704015738983|1.5704015738983|1.5704015738983|1.5704015738983|1.5704015738983|1.518223915632|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6642424755153|-1.6642424755153|-1.6642424755153|-1.6642424755153|-1.6654067132776|-1.6654067132776|-1.6654067132776|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.6984231882779|-1.6984231882779|-1.6984231882779|-1.6984231882779|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886||-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886
01627|20978|/equities/alexanders-inc|R2000GROWTH||242.75766156931|242.75766156931|242.75766156931|242.75766156931|242.75766156931|242.75766156931|240.52240852536|238.75926827525|234.31562390962|231.55231185134|228.96953853166|225.8061536528|223.7862715961|223.05585810889|222.42650717883|218.66279219685|217.24587842158|216.8832262714|216.8832262714|216.8832262714||216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662||216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|215.55322704314|215.55322704314|215.55322704314|214.24218135408|210.23158005135|208.47176836218|208.01670263306|205.72563844683|205.72563844683||205.72563844683|205.72563844683|205.72563844683|205.72563844683|205.72563844683|205.72563844683|202.31181998786|200.3980597921|200.3980597921|200.3980597921|197.24153639959|196.38961870911|196.38961870911|196.38961870911|196.38961870911|196.33420311347|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256||-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-213.21177865867|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|201.07086536785|199.17498972425|199.17498972425|199.17498972425|199.17498972425|199.17498972425|196.61665982681|195.32906372765|191.78062643187|189.44210804571|189.44210804571|189.44210804571|189.44210804571|189.44210804571||189.44210804571|185.91678776861|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988||-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-200.30604907988|-202.28955217996||-203.32858770864|-206.1451013196|-212.31871643204|-215.27080112186|-215.35884784594||-215.35884784594|-215.35884784594|-216.94537103325|-218.05712336853||-218.05712336853|-219.16050865419|-219.16050865419|-221.91445406021|-227.74201645389|-228.7659707018|-229.53941524782|-229.93591169029|-230.15397319429|-231.64469294672|-232.17228354486|-233.77348284227|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028||-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-239.90115854305|-240.2229618713|-240.39301349551|-240.71834449669|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-243.85336141415|-243.85336141415|-246.56905560223|-246.56905560223|-248.50395165249|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|229.03839319724|227.55098955916|226.80332271574|225.01140946281|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968||220.74371654968|220.74371654968|220.74371654968|220.74371654968|217.66969482082|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|34.49597988336|33.266438380532|31.89505268871|31.53783731261|30.874820177192|29.963134174473|29.674761014551|29.674761014551||29.674761014551|29.674761014551|29.674761014551|29.674761014551|29.674761014551|29.586563363089|29.586563363089|29.586563363089|29.586563363089|29.586563363089||29.586563363089|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172||27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.174033086215|27.087272145739|27.087272145739|27.087272145739|27.087272145739|27.087272145739|27.087272145739|-33.148600380042|-33.148600380042|-33.148600380042||-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-34.932611245158|-36.661249521833|-36.661249521833|-36.661249521833|-37.123851011705|-37.521381047789|-37.521381047789|-37.521381047789|-38.491574032591|-38.491574032591|-38.720638203937|-39.67126245004|-39.834458133711|-39.879677636903|-40.441862591419|-41.340695410467|-41.340695410467|-41.340695410467|-41.340695410467|-41.728550413689|-42.727682828772|-42.727682828772|-42.727682828772|-42.727682828772|-42.727682828772|-42.727682828772|-42.727682828772|-42.727682828772|-42.727682828772|-42.744656778629|-42.744656778629|-42.744656778629|-42.744656778629|-42.744656778629||-42.921601435851|-42.921601435851|-42.921601435851|-44.264832546657|-45.692038697606|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|38.387743650126|37.689997662222||37.689997662222|37.689997662222|37.689997662222|37.689997662222|37.689997662222|37.689997662222||37.689997662222|37.689997662222|37.689997662222|37.689997662222|37.657349986459||37.657349986459|37.657349986459|37.657349986459|37.657349986459||37.255058309132|36.935054869977|36.935054869977|36.935054869977|36.935054869977|36.935054869977|36.935054869977|36.935054869977|36.935054869977|36.935054869977|36.935054869977|35.62041610648|34.918352168685|33.212275405574|33.212275405574|33.212275405574|33.212275405574|33.212275405574||33.212275405574|33.212275405574|33.212275405574|-31.169508209482|-31.169508209482|-31.169508209482|-31.169508209482|-31.169508209482|-32.219175381413|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|26.267700175308|26.267700175308|25.244688329722|-9.1528298354127|-9.1528298354127|-9.1909443245969|-9.7314992863428|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911||7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||62.476274047671|62.476274047671|62.476274047671|62.210025719336|61.465309915202|61.008673784089|60.312807721061|60.312807721061|58.920344743644|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|56.841431345974|56.841431345974|56.841431345974||56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974||56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349||56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|55.704558565854|52.495624333222|51.962050735508|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739||-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-62.489285648242|-63.991439381224|-63.991439381224|-64.599376827458|-66.893193516444|-67.717440377022|-68.656722272104|-68.656722272104|-68.656722272104|-68.656722272104|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|-62.76897114761||-63.336923730163|-63.336923730163|-63.336923730163|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645|58.721169716645||57.729078988818|56.338122885643|-62.038984742652|-62.038984742652|-62.038984742652|-62.350261545722||-62.95515256518|-63.207471041929|-63.207471041929|-63.207471041929|-63.58622091168||-63.58622091168|-63.58622091168|-65.043024040525|-65.187525194293||-65.204474574333|-66.009415871574|-66.161015676871|-67.487240234365|-69.440548171986|-70.373662990981|-71.579624223107|-72.639028813434|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931||68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.031461041098|68.031461041098|68.031461041098|-69.923201497295|-69.923201497295|-69.923201497295|-69.923201497295|-69.923201497295|-69.923201497295|-70.042672387828|-70.042672387828|-70.042672387828|-70.616855665566|-71.012194788591|-72.504973054082|-72.572713687105|-72.572713687105|-72.572713687105|-72.572713687105|-72.572713687105|-72.572713687105|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|65.883108711619|64.981508255423|-70.273466553112|-70.273466553112|-70.273466553112|-70.273466553112|-70.273466553112|-70.431069336357|-71.20540847825|-71.404319763702|-72.047577328728|-72.08005644142||-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142
01632|16120|/equities/forrester-research|R2000GROWTH||9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.3471238602439|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936||9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936||9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275||9.027096164902|8.9597787541616|8.9597787541616|8.8543546182449|8.8543546182449|8.8543546182449|8.5699983554168|8.5699983554168|8.5699983554168|8.5699983554168|8.5699983554168|8.5699983554168|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943||-10.661287356943|-10.661287356943|-10.661287356943|-10.680319522851|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-11.037943433768|-11.142688961978|-11.142688961978|-11.198436476142|-11.198436476142|-11.198436476142|-11.198436476142|-11.281040325596|-11.504340036948|-11.504340036948|-11.657599723162|-11.826777815622|-11.869210195086|-11.869210195086|-11.869210195086|-11.869210195086|-11.869210195086|-12.195992999044|-12.195992999044|-12.392769447926|-12.4941884323|-12.547709549361|-12.776899060599|-13.094332493005|-13.57658460691|-13.57658460691|-13.57658460691|-13.948149342829|-14.507388586793|-14.63098710885|-14.932763670444|-15.284191735832||-15.284191735832|-15.284191735832|-15.284191735832|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717||-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-15.972559120717|-16.023954924017||-16.276894207431|-16.627104727905|-16.871397310083|-16.871397310083|-16.871397310083||-16.871397310083|-16.871397310083|-16.871397310083|-16.871397310083||-16.871397310083|-16.871397310083|-16.871397310083|-16.871397310083|-17.173792910656|15.528171821092|15.528171821092|15.528171821092|15.528171821092|15.528171821092|15.528171821092|15.528171821092|15.427759705677|15.427759705677|15.427759705677|15.427759705677|15.427759705677|15.427759705677||15.268066788928|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|14.814340879968|14.504268542982|14.039465736523|13.988295156839|-16.314678196459|-16.314678196459|-16.314678196459|-16.314678196459|-16.688331555823|-16.75732304076|-16.75732304076|-16.783970424639|-16.867189006791|-17.261147610917|-17.261147610917|-17.284586500873|-17.723136920523|-17.723136920523|-17.723136920523|-17.723136920523|-17.723136920523|-17.723136920523|-17.79959595953|-17.891217107624|-17.908960516848|-17.908960516848|-17.908960516848|-18.010789535219|-18.240599629807|-18.648372541454|-18.936155624059|-18.936155624059|-18.936155624059|-18.98239423927|-19.183215800219|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.466181706045|-19.585202056671|-19.714605883101|-19.714605883101||-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-20.084561854976|-20.130496879419|-20.130496879419|-20.130496879419
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||-28.716431253306|-29.83131198657|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|24.502891235907|24.456503169972|24.456503169972|24.456503169972|24.456503169972|24.456503169972|24.456503169972|24.366253453926|24.366253453926|24.366253453926||24.366253453926|23.565471841711|22.494392691593|22.494392691593|22.360279730669|22.316978220268|21.798730271971|21.687363060554|21.687363060554|21.687363060554||21.687363060554|21.687363060554|21.687363060554|21.687363060554|21.687363060554|21.687363060554|21.354849082717|20.347609341684|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551||20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.035706787215|19.567735438994|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.37015185018||-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-28.152849444238|-29.410097048726|-29.410097048726|-29.410097048726|-31.10844169507|-31.60561938947|-31.60561938947|-31.60561938947|-31.60561938947|-31.60561938947|-32.476865616834|-32.856674291945|-32.856674291945|-32.856674291945|-32.856674291945|-32.856674291945|-32.942653034764|-32.942653034764|-33.311836506082|-33.915106874868|-33.915106874868|-34.91456318582|-35.737848289421|-37.455942374259|-38.002158197859|-39.461004397805|-39.461004397805|-39.461004397805|-41.378339287899|-43.905375689557|-44.004754403413|-44.004754403413|-44.004754403413||-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413||-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-44.004754403413|-46.205838259923||-47.25870965241|-47.69803703267|-47.69803703267|-47.69803703267|-47.69803703267||36.850382798318|36.850382798318|36.850382798318|36.850382798318||36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.850382798318|36.591812974218|32.174369193499|32.174369193499|32.174369193499||32.174369193499|32.174369193499|32.174369193499|29.426522521382|26.311691474258|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-33.602108811217|-33.602108811217|-34.860744104206|-38.232079033415|-38.232079033415|-38.232079033415|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-40.274853427107|-40.852058312291|-42.154487127657|-42.154487127657|-42.154487127657||-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657
01634|41007|/equities/national-research-corporation|R2000GROWTH||-14.701257926997|-14.989730604022|-15.029423192176|-15.834914634662|-15.857126816596|-16.154328183656|-16.154328183656|-16.154328183656|-16.154328183656|-16.201564608156|-16.758960311213|-17.22134533701|-17.282049876426|-17.423438158272|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266||15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.017425410234|15.017425410234||15.017425410234|14.97640627433|14.673784876413|14.475289451422|14.475289451422|14.467822299336|14.147302453093|13.612558223994|12.990619926752|12.496800560754|12.362555922183|12.112562061584|11.949516449684|11.949516449684|11.949516449684|11.949516449684|11.949516449684||11.860568538813|11.860568538813|11.860568538813|11.860568538813|11.860568538813|11.770076133044|11.537029002808|11.504974675647|11.504974675647|11.32552711221|11.108737412456|11.108737412456|10.775263723801|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.150427922015|-13.150427922015|-13.150427922015|-13.150427922015||-13.224364501905|-13.45318267817|-13.655657644559|-13.655657644559|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.73215053028|-15.06051307777|-15.06051307777|-15.794737456678|-16.141374824708|-16.260971809167|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.574008150205|-16.574008150205|-16.947753494297|-16.947753494297|-17.260648375655|-17.943775792812|-18.10313409776|-18.335698858571|-18.787678196195|-18.787678196195|-19.005023982395|-19.005023982395||-19.005023982395|-19.005023982395|-19.005023982395|-19.005023982395|-19.005023982395|-19.005023982395|-19.005023982395|-19.005023982395|-19.005023982395|-19.005023982395|-19.010465131851|-19.010465131851|-19.010465131851|-19.119459236229|-19.119459236229|-19.119459236229|-19.119459236229|-19.119459236229|-19.119459236229||-19.119459236229|-19.119459236229|-19.119459236229|-19.119459236229|-19.119459236229|-19.119459236229||-19.503498170734|-19.580669678411|-19.580669678411|-19.580669678411|-19.580669678411||-19.580669678411|-19.580669678411|-19.580669678411|-19.580669678411||-19.580669678411|-19.580669678411|-19.580669678411|-19.580669678411|-19.749255367219|-19.749255367219|-20.06773312456|-20.133037173821|-20.783652186475|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944||-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-21.248648219459|18.524585153944|18.524585153944|18.524585153944|18.524585153944|18.524585153944|17.85386343636|17.85386343636|17.768536680693|-20.034983184229|-20.034983184229|-20.034983184229|-20.034983184229|-20.034983184229|-20.043569649048|-20.043569649048|-20.043569649048|-20.347234289721|-20.418342741414|-20.581102221193|-20.784351987849|-20.784351987849|-20.784351987849|-20.784351987849|-20.784351987849|-20.784351987849|-20.787058268665|-20.839347427287|-21.393452928241|-21.609901637695|-21.795686212803|-22.422124297116|-22.902416342601|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.526547797682|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003||-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.723457153088|-23.829952566101|-23.992169636569|-24.154077920739
01635|16540|/equities/liquidity-service|R2000GROWTH||23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972||-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.618221415097||-25.712423577368|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-26.106565858733|-26.437851060112|-26.462611636276|-26.908041274939|-27.645158119107||-28.086286142032|-28.766429135712|-28.824921711189|-28.889913037863|-29.039902849823|-29.424286705288|-29.465219059807|-29.465219059807|-29.465219059807|-30.334133403414|-31.541583894351|-31.541583894351|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505||-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.365281826776|-33.504601321743|-33.504601321743|-34.052952443285|-34.052952443285|-34.268281789536|-34.779756806421|-35.535286133077|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949|31.34418193949||30.918000031983|-35.808130600447|-35.808130600447|-35.808130600447|-35.808130600447|-35.808130600447|-35.808130600447|-35.808130600447|-36.828731910381|-37.81248240117|34.067523155305|34.067523155305|34.067523155305|33.612580574987|32.950961276628|32.950961276628|32.35859309491|32.35859309491|31.708462946828||31.708462946828|31.708462946828|31.708462946828|30.94970663121|30.94970663121|30.94970663121||30.94970663121|30.94970663121|30.94970663121|30.94970663121|30.94970663121||30.94970663121|30.94970663121|30.94970663121|30.94970663121||30.94970663121|30.94970663121|30.94970663121|30.94970663121|30.94970663121|30.94970663121|30.94970663121|30.94970663121|28.634116681976|24.483675750479|24.483675750479|24.483675750479|24.483675750479|24.483675750479|24.483675750479|24.483675750479|24.229291202091|24.229291202091||24.131174345924|24.131174345924|24.131174345924|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.69183577218|23.488707104417|23.009118759072|22.685132675079|22.153201929626|-22.835705468526|-22.835705468526|-22.835705468526|-22.835705468526|-22.925206499486|-22.927370563736|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.232653739328|20.980727224741|20.631918515534|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174||20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.351422532247|20.351422532247|20.351422532247|20.351422532247|20.351422532247|20.351422532247
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.185071351503|48.366189508939|45.129102209436|43.558951143012|43.256958170716|42.604946741334|38.88341075548|38.88341075548|38.88341075548|38.88341075548||38.88341075548|38.88341075548|38.88341075548|38.88341075548|38.674560517316|38.674560517316|38.674560517316|38.674560517316|38.674560517316|37.702283610833||37.702283610833|37.487891027146|37.142796645356|37.079684294808|36.685614444983|36.685614444983|36.685614444983|36.685614444983|36.685614444983|36.298726243191|35.484141846954|34.856267421841|33.606407237714|33.574264986697|33.574264986697|33.574264986697|33.574264986697||31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.758524089541|31.758524089541|31.758524089541|29.976289278364|29.583301575213|29.583301575213|28.710335660013|28.709393377697|28.709393377697|28.394811492933|28.331054768626|28.331054768626||28.331054768626|27.761172278793|27.407413677011|27.059348852143|26.31733193078|-32.910777185808|-32.910777185808|-32.910777185808|-32.910777185808|-33.335925279401|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|27.788838723621|27.788838723621|27.788838723621|27.595375117683|27.222083896425|27.209537446528|25.881152934531|25.448453817874|25.243446891076|24.722163801466|24.207403956822|-28.920402162676|-28.920402162676|-28.920402162676|-28.920402162676|-28.920402162676|-28.920402162676|-28.920402162676|-28.920402162676|-28.920402162676|-29.037012649251|-30.240756594929|-30.240756594929|-30.933617366457|-31.470686450163||-32.020207315197|-34.422452720791|-35.076058265003|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|31.164873578331|30.412638640163||29.947654129249|29.947654129249|29.559617123319|28.287905994734|26.428785023514|26.066904821101||26.066904821101|26.066904821101|26.066904821101|25.056372436127|25.056372436127||25.056372436127|25.056372436127|25.056372436127|25.056372436127||25.056372436127|25.056372436127|25.056372436127|25.056372436127|25.056372436127|25.056372436127|25.056372436127|24.811005107656|24.811005107656|24.811005107656|24.811005107656|24.811005107656|24.811005107656|24.503784276926|24.256219504083|-27.601057274206|-27.601057274206|-27.601057274206||-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-28.156731745781|-29.41686978529|25.469036046883|24.692817414491|24.423130367298|22.772366786554|-24.823284024924|-24.823284024924|-24.823284024924|-24.823284024924|-24.895466242598|-25.154762809328|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.13590412303|23.13590412303|22.821486015376|22.821486015376|22.821486015376|22.821486015376|22.786811105258|22.786811105258|22.786811105258|22.6136791881|21.559643182057|21.36273825524|21.36273825524|21.216475835086|21.035695059311|21.035695059311|21.035695059311|20.987297712873|20.987297712873|20.987297712873|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203||20.652480431203|20.652480431203|20.389177768102|20.340739541426|20.340739541426|20.03804366365|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||-34.585808821903|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|29.363446046976|28.296049332252|27.667833566259|27.397160476656||26.903333286678|25.214260000029|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802||24.178439319826|23.589376755|21.967084800138|21.238427704059|20.387419772901|20.113244137012|19.245826916388|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694||18.529951552667|17.72705831945|17.72705831945|17.72705831945|17.683676194482|17.494083774679|16.825649248883|16.520722163303|16.435245792715|15.829718157813|15.127464344286|14.631626926289|12.930464533653|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806||-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.67358640075|-16.757596210642|-16.869674499147|-16.869674499147|-18.065153318331|-18.065153318331|-18.065153318331|-18.097140457957|-18.097140457957|-18.097140457957|-18.539084064085||-18.539084064085|-18.539084064085|-19.076202251738|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006||15.907153486006|15.907153486006|15.907153486006|15.907153486006|15.907153486006|-17.695082224929||-17.695082224929|-17.695082224929|-17.695082224929|-17.695082224929|-17.695082224929||-17.695082224929|-17.695082224929|-17.695082224929|-17.695082224929||-17.695082224929|-17.695082224929|-17.695082224929|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712||-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.953051522019|-18.292557030521|-18.731174077814|-18.815601631208|-18.815601631208|-18.815601631208|-19.169279730104|-19.477483204059|-19.477483204059|-19.477483204059|-19.477483204059|-19.477483204059|-19.477483204059|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-20.243199281302|-20.243199281302|-20.327576668624|-20.368730579883|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-21.514311392997|-21.514311392997|-21.910347284978|-22.835663493149|-23.418770030331|-23.962100456369|-24.122876024905||-24.122876024905|-24.122876024905|-24.122876024905|-24.252083514204|-24.960046934316|-24.960046934316|-24.960046934316|-25.251162819541|-25.509069129799|-26.393538026395|-26.393538026395
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||-6.504214471096|-6.5741272165976|-6.6584745992778|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8143150974361|-6.8222944128346|-6.8730621058057|-6.8730621058057||-6.9395248314087|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9907248732818|-6.9907248732818|-6.9907248732818||-6.9907248732818|-7.0958053268076|6.1062269446108|6.1062269446108|6.1062269446108|6.1062269446108|5.8563634551072|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191||-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.1730331923336|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235||-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2491666737956|-7.6274071737309|-7.9381572489115|-7.9381572489115|-7.9832302998804|-7.9958115100091|-8.0913948043636|-8.0913948043636|-8.0913948043636|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1360715809813|-8.1360715809813|-8.1360715809813|-8.2064685759004|-8.2823711354323|-8.2823711354323|-8.2823711354323|-8.2823711354323|-8.3823538035287|-8.3823538035287|-8.3823538035287|-8.7201155523607|-8.9895728539701|-9.1767475021411|-9.3691640311401|-9.6490713152533|-9.8184125195218|-9.8451804066447||-10.56853399285|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.9614369104353|8.8545146103807|8.8545146103807|8.3919609515874|-9.9701713389268|-9.9701713389268|-9.9701713389268||-9.9701713389268|-9.9701713389268|-9.9701713389268|-9.9701713389268|-9.9701713389268|8.7772271511609||8.7772271511609|8.7772271511609|8.7772271511609|8.7230157584387|8.7230157584387||8.4656840662645|8.3092471345908|8.3092471345908|8.3092471345908||8.3092471345908|8.3092471345908|8.3092471345908|8.3092471345908|8.3092471345908|8.3092471345908|8.3092471345908|8.3092471345908|8.3092471345908|8.1844901725401|8.1844901725401|8.1688777257722|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117||8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|7.4647406407387|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.1018675674106|-9.1018675674106|-9.1018675674106|-9.1018675674106|-9.141519373115|-9.1416379008648|-9.1825900055413|-9.1825900055413|-9.1825900055413|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3801375698174|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.6135295702716|-10.245865988919|-10.971518066403|-11.282342033051|-11.282342033051|-11.282342033051||-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||2.0164991482592|2.0164991482592|2.0164991482592|2.0164991482592|2.0164991482592|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413||1.9962337169413|1.9460930596197|1.9092700360444|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921||1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512||1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865||1.7995401795865|1.7995401795865|1.7995401795865|1.7148026679475|1.7148026679475|1.6708918053264|1.5587687313948|-1.8955243579847|-1.8955243579847|-1.8955243579847|-1.8955243579847|-1.9169435940533|-1.9169435940533|-1.9591039973662|-2.0037266433422|-2.0579032883458|-2.0579032883458|-2.1299422534666|-2.1299422534666|-2.1388247446176|-2.1656386075149|-2.198751420608|-2.198751420608|-2.259625487527|-2.259625487527|-2.259625487527|-2.259625487527|-2.259625487527|-2.289028285831|-2.3236426235236|-2.3723805746544|-2.3987562083655|-2.4002846571531|-2.4430942107932|-2.4685491444552|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074||2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074||2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074||2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074||2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074||2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1407229114074|2.1299956565205|2.1299956565205|2.1299956565205|2.1299956565205|2.1299956565205|2.1205506992675|2.1185709289204|2.1185709289204||2.1185709289204|2.0215751628683|2.0215751628683|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|1.8715803320053|1.8256447640661|1.8046052949962|1.7637259026809|1.7637259026809|1.7637259026809|1.7637259026809|1.7621953642416|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.6953882738715|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.8263699809947|-1.83107778543|-1.836864201159|-1.845798515963|-1.845798515963||-1.845798515963|-1.845798515963|-1.845798515963|-1.845798515963|-1.845798515963|-1.845798515963|-1.862553914043|-1.9025599511163|-1.9133999183991|-1.9204443312594|-1.9293825667113
01640|1088201|/equities/arlo-technologies|R2000GROWTH||15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874||15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874||15.627029266874|15.627029266874|15.435553482212|15.435553482212|15.435553482212|15.435553482212|15.435553482212|15.071171896366|14.941301284794|13.790613689427|13.384570058192|13.23174474858|12.900827759094|12.652030858272|12.415034727779|12.321149354209|12.291555039342||12.290530324786|12.290530324786|12.276700735985|12.228680839508|12.228680839508|12.228680839508|12.014645512864|11.958983933446|11.737238234411|11.098059091447|10.500398434398|9.3915539728245|9.0983930149168|9.0499607357089|9.0499607357089|8.9990338520545|8.6355712365594|8.5603347883655|8.5603347883655|8.3942610009989|8.2780679314756|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948||-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-10.274543959199|-10.972826911673|-11.181473733832|-11.372748853818|-11.674609663371|-12.079010595087|-12.099456377829|-12.276062934492|-12.294892755671|-12.294892755671|-12.531942080356|-12.531942080356|-12.531942080356|-12.531942080356|-12.531942080356|-12.531942080356|-13.01326884042|-13.311687509338|-13.497985778163|11.65806378783|11.65806378783|11.65806378783|11.65806378783|11.65806378783|11.65806378783|-12.446522683936|-12.446522683936|-12.446522683936|-12.446522683936|-12.446522683936|-12.446522683936|-12.554744747956|-12.554744747956||-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956||-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956||-12.554744747956|-12.554744747956|-12.554744747956|-12.554744747956|-12.711382896458||-12.899036547382|-12.928652177077|-13.245446242471|-13.32088469181||-13.32088469181|-13.36687150171|-13.387635391846|-13.648761239201|11.575779905775|11.575779905775|11.575779905775|11.575779905775|11.575779905775|11.575779905775|11.575779905775|11.225311216225|11.202791171444|11.202791171444|11.105600998548|10.670023026416|10.670023026416|10.670023026416||10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.545159037852|-11.518938002076|-11.518938002076|-11.518938002076|-11.584931410117|-11.846034938277|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.471172576769|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.54118391113|-12.545759583364|-12.566349772226|-12.826032669027|-13.159480393682|-13.177756323588||-13.495840618093|-13.941766974087|-13.96918550769|-14.076374718389|-14.076374718389|-14.076374718389|-14.076374718389|-14.234907099299|-14.234907099299|-14.451285411575|-14.531982615786
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01642|41289|/equities/axogen-inc|R2000GROWTH||11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.340498261681|11.340498261681|11.272497712496|11.109997231566|10.344441315425|10.325586902064|10.325586902064|10.325586902064|10.325586902064|10.325586902064|10.325586902064|10.286897166474|10.286897166474|9.9457190124008|9.8194543087718|9.4627712793082||9.4336351362566|9.4090382222445|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361||-10.993836424361|-11.131762263521|-11.487513486263|-11.556682047707|-11.834985505058|-12.309072824004|-12.462858513199|-12.550954318932|-12.748725268198|-12.748725268198|-12.919986026703|-12.919986026703|-12.919986026703|-12.939429249166|-13.188809780941|-13.471178112941|-13.517812117771||-13.517812117771|-13.795346746661|-14.298162948001|-14.488237128113|-14.583891131791|-14.583891131791|-14.583891131791|-14.583891131791|-14.583891131791|-15.154323289033|-15.858692325085|-16.082991985181|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009||-18.465788885005|-18.599765137442|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645||16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|15.942467424943|15.942467424943|15.942467424943|15.942467424943|15.938934426034|15.938934426034|15.938934426034|15.938934426034|15.938934426034|15.938934426034|15.689373021352|15.341525401261||15.117803878728|15.117803878728|14.514759084851|14.211314121713|14.211314121713|14.211314121713||14.211314121713|14.211314121713|14.211314121713|14.211314121713|14.211314121713||14.211314121713|14.211314121713|14.211314121713|14.211314121713||14.149238180043|14.054154315394|13.150745404333|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815||-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.181086721249|-15.23535446452|-15.23535446452|-15.359249213525|-15.903569715661|-15.903569715661|-15.903569715661|-15.903569715661|13.266209575077|13.266209575077|12.658010876334|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.940360046141|-14.940360046141|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.023525171115|12.587805779592|12.212006498063|11.963340468632|11.738712146798|11.580601189508|11.580601189508|11.569962051639|11.569962051639|11.565235962613|11.5368789723||11.376276816536|11.271695867301|11.041878848312|11.041878848312|10.785042715335|10.743346612346|10.743346612346|10.743346612346|10.388501344668|10.097423803527|9.4223771048864
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||92.215772560452|91.72447408925|88.603436683994|88.603436683994|88.603436683994|88.603436683994|88.603436683994|88.603436683994|88.30714758169|87.530998211562|85.18777802858|79.471420218252|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077||78.567201041077|76.575782138876|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.300777245451||-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-84.303188412543|-84.303188412543|-84.303188412543|-84.303188412543||-84.303188412543|-85.319099100824|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|75.324363493919|75.324363493919|75.324363493919|75.324363493919|72.996516095267|72.99390545009|72.730724971807|72.445806575391|71.585895194581|-82.640737586272|-82.640737586272|-82.640737586272||-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-86.974706072556|-88.451241804919|-88.451241804919|-89.955268994262|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-93.846201685477|-94.953467452315|-96.005523609671|-96.005523609671|-96.005523609671|-96.005523609671|-96.005523609671|-100.14336047294|-100.14336047294|-101.43484830992|-102.85429329493|-103.61187176813|-105.29652410204|95.198670317534|95.198670317534|95.198670317534|95.198670317534||95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|95.198670317534|94.724285981542|94.724285981542|94.6812726345|94.6812726345|94.6812726345|94.6812726345|94.6812726345||-104.01516740858|-104.01516740858|-104.01516740858|-104.01516740858|-104.01516740858|-104.01516740858||-105.55101075254|-105.55101075254|-105.55101075254|-105.55101075254|-106.64001364268||-108.52334567747|-108.59038471339|-109.64950434952|-109.64950434952||-109.64950434952|-109.64950434952|-110.74584311676|-111.56621253967|-114.8057917277|-116.67198972349|-118.86350239255|-120.16782578868|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819||110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.6318560804|110.6318560804|108.09650582352|107.90148762174|107.90148762174|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-114.42026399625|104.08239198728|104.08239198728|104.08239198728|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-113.15445264568|-115.67438733567|-117.95532223901|-118.08380251153|-121.76366647331||108.67270760851|108.67270760851|108.67270760851|108.67270760851|108.67270760851|106.30744918537|103.80272148662|103.73858354945|-115.39339010273|-115.39339010273|-115.39339010273
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||-0.011289648296072|-0.011289648296072|-0.011289648296072|-0.011289648296072|-0.011289648296072||-0.011289648296072|-0.012544053597625|-0.01273783740305|-0.013508441262371|-0.013508441262371|-0.014887156958852|-0.015896841021848|-0.017396490018076|-0.018940544452525|-0.020411716034745|-0.022035240043568|-0.024583600046691|-0.026504000078024|-0.029087777818222||-0.031964197552445|-0.035471330618185|-0.038595922905875|-0.042362136501705|-0.047391262891995|-0.052884736534838|-0.057838596086614|-0.063409551302523|-0.069516168046686|-0.076212408785233||-0.082869343299721|-0.0933973371581|-0.0933973371581|-0.10315259661875|-0.11571955182849|-0.130071724147|-0.18402413877599||-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038||-0.26017885489038|-0.26848206815644|-0.27978562478141|-0.29583403787034|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.31102370891432|-0.31344345106318|-0.31344345106318|-0.31344345106318|-0.32376080225444|-0.32376080225444|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469||-0.35303680404534|-0.38704645583487|-0.43238494655|-0.4620221691607|-0.4867135106721|-0.50441501529111|-0.52030557494576|-0.53548396904397|-0.54813775010825|-0.58019194711049|-0.61350772732717|-0.64637025422765|-0.66204160583954|-0.66204160583954|-0.66204160583954|-0.69774622037388|-0.75304024102928|-0.78623360762598|-0.83945957896446|-0.85465676556589|-0.85465676556589|-0.85465676556589|-0.85465676556589|-0.86675463133095|-0.86675463133095|-0.91055238040552|-1.0450582133649|-1.1685424647859|-1.2606968492921|-1.2606968492921|-1.3158909364603|-1.4689232722546|-1.4781035980279|-1.5798929207517|-2.3332143351981|-2.415793774917|-2.4858819294796|-2.5603910076205|-2.6065123199957|-2.676324076598|-2.676324076598|-2.676324076598|-2.676324076598||-2.676324076598|-2.723971248937|-2.8711346534362|-2.9721496665335|-3.1391608145344|-3.2309786243027|-3.4088650989076|-3.4437390618346|-3.4686901486977|-3.4686901486977|-3.7807668091042|-3.8933521245567|-4.0315827740683|-4.0315827740683|-4.0315827740683|-4.0315827740683|-4.0315827740683|-4.0315827740683|-4.1973142638752||-4.4414603329311|-4.5077336735869|-4.5336778505873|-4.5336778505873|-4.5336778505873|-4.6159876080813||-4.6159876080813|-4.6159876080813|-4.6159876080813|-4.6159876080813|-4.6159876080813||-4.6159876080813|-4.6159876080813|-4.8510974085399|-5.0456636521627||-5.0714718202144|-5.0714718202144|-5.0714718202144|-5.0714718202144|-5.4704003266715|-5.4704003266715|-5.4704003266715|-5.4748894033854|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686||-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.843536032191|-5.9661512120466|-6.3796124572998|-7.1529025894012|4.8507026189338|-6.6132736125728|-6.6132736125728|-6.6132736125728|-6.6132736125728|-6.6132736125728|-6.6667231739331|-6.6667231739331|-6.6667231739331|-6.7954423892022|-6.8973804830976|-7.1812558835819|-7.4222287542373|-7.7974766500294|-8.0038628851374|-8.0204642122542|-8.3491824805246|-8.7141470312527|-8.9326875974429|-8.9326875974429|-9.1102086492923|-9.3743984377547|-9.9355371965483|-10.44166353163|-10.982403839262|-11.756004532875|-12.307782659599|-12.481238131754|-12.481238131754|-12.481238131754|10.100336348707|10.100336348707|10.100336348707|10.100336348707|10.100336348707|9.6066514515156|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726||9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|8.4215080308914|7.8194857232365|7.8194857232365|7.4527620863686|6.9030684444385|6.3511870672391
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||18.45238982216|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.320419040844||-21.320419040844|-21.320419040844|-21.320419040844|-21.320419040844|-21.320419040844|-21.320419040844|-21.443243149833|18.657793189068|18.657793189068|18.657793189068||18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.121437868563|18.083119534881|17.241655084194|16.811004873449|16.801944694529|16.801944694529|16.801944694529|16.801944694529|16.801944694529|16.801944694529||16.801944694529|16.801944694529|16.801944694529|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455||-20.43974071455|-20.505911680207|-20.505911680207|-20.505911680207|-20.505911680207|-20.614085604353|-20.614085604353|-20.614085604353|-20.614085604353|-20.614085604353|-21.008777697777|-21.008777697777|-21.008777697777|-21.415309252446|-21.804786909626|-22.814675423596|-22.814675423596|-23.506684723931|-23.847715421339|-23.887656684076|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-24.131430358028|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742||19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|19.665435198742|18.739598732222|18.739598732222|18.739598732222|18.739598732222|18.739598732222|18.218226623788|17.964198878094|17.964198878094|17.506721499545|17.371734304541|16.949149841858|16.191172223172||14.631335687727|-19.730073804144|-19.730073804144|-19.730073804144|-19.730073804144|-19.730073804144||-20.451881429094|-20.482141150042|-20.482141150042|-20.482141150042|-20.482141150042||-20.482141150042|-20.482141150042|-20.482141150042|-20.482141150042||-20.482141150042|-21.240711782822|-21.968014397499|-22.044343169395|-22.865403793326|-23.974893832726|-24.133965098469|-24.133965098469|-24.667249665888|-25.610832728977|-27.370697381358|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638||22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|21.824488762334|21.824488762334|19.812764939683|15.681406348963|-15.684565646564|-15.684565646564|-15.684565646564|-15.684565646564|-15.684565646564|-15.708257100223|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|13.821549991807|13.619554842005|12.834283339194|12.0399077303|12.0399077303|12.0399077303|12.0399077303|12.0399077303|11.858786729396|11.436429822247|11.414058880286|11.414058880286|11.414058880286|11.414058880286|11.14471967979|11.14471967979|11.14471967979|11.14471967979||11.14471967979|11.14471967979|11.14471967979|11.14471967979|10.368577091381|10.293590125949|10.293590125949|10.293590125949|10.26954466492|9.9497714747994|9.8261352369089
01646|17056|/equities/ricks-cabaret|R2000GROWTH||-38.787471224552|-39.394734305018|-40.45126058644|-40.839734841121|-41.191755736807|-41.191755736807|-41.191755736807|-41.191755736807|-41.191755736807|-41.191755736807|-41.402506153825|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407||-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-42.05513899466|-42.05513899466|-42.05513899466|-42.997693195836||-43.305393155963|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.540538331004|-43.540538331004|-43.540538331004|-43.540538331004||-43.540538331004|-44.127818765609|-44.998687627546|-46.840487456578|41.268038698015|41.268038698015|41.268038698015|41.268038698015|41.268038698015|39.653652981451|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115||-43.057804559208|-43.418113574427|-43.65020343348|-43.65020343348|-43.65020343348|-43.65020343348|-43.65020343348|-43.65020343348|-44.63929371241|-44.63929371241|-47.342601822518|-47.48913935514|-47.48913935514|-47.574876561117|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-49.167725515672|-49.831695292071|-50.797493534701|-51.429771402829|-52.110855927459|-52.957785883058|-52.957785883058|-54.36097242816|-54.36097242816|-55.154733436197|-55.154733436197|-55.154733436197|-55.154733436197|-55.154733436197|-55.154733436197|-55.154733436197|-55.154733436197||-55.154733436197|-55.154733436197|-55.154733436197|-56.82828250094|-56.82828250094|-56.82828250094|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391|-57.738635797391||-57.738635797391|-57.826575353289|-58.870247237653|-58.870247237653|-59.025831399991|53.192670558639||53.192670558639|53.192670558639|53.192670558639|53.192670558639|53.192670558639||53.192670558639|53.192670558639|53.192670558639|53.192670558639||53.192670558639|53.192670558639|53.192670558639|53.192670558639|53.192670558639|53.192670558639|48.65783328643|48.65783328643|48.65783328643|48.65783328643|48.338606047725|48.338606047725|48.338606047725|48.338606047725|48.338606047725|48.338606047725|48.338606047725|48.338606047725||48.338606047725|48.244560215314|48.167566058194|46.626295669383|46.32717745332|46.32717745332|46.32717745332|46.32717745332|46.32717745332|46.32717745332|46.32717745332|45.85130906136|45.482009517166|44.675567310795|44.675567310795|44.018686155197|41.304795130633|41.304795130633|41.304795130633|41.304795130633|41.304795130633|40.797833076405|40.797833076405|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.677784989094|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-46.241635265572|-46.61570818184|-47.679673960454|-48.403971780943|-49.057994524622||-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622
01647|101855|/equities/coupns.com|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||-43.768960393087|39.512386676356|39.512386676356|39.512386676356|39.043484339764|37.886092541008|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.670275480354|-41.600482613582|-41.600482613582|-41.600482613582|-41.600482613582||-41.600482613582|-41.600482613582|-41.600482613582|-41.600482613582|-41.957481020842|-42.065780449985|-42.065780449985|38.143092526413|38.143092526413|38.143092526413||38.143092526413|38.143092526413|37.782325732947|37.757583817112|36.509815437118|36.399239891679|36.299430602028|35.143256868736|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641||34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.30915994915|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681||-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-41.366262696891|-45.245289986563|40.272023325855|40.272023325855|40.272023325855|40.272023325855|40.272023325855|40.272023325855|39.277858872871|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-44.316641888559|-46.108274147817|41.572922320698|41.572922320698|41.572922320698|41.572922320698|41.572922320698|41.572922320698|41.572922320698|41.572922320698|41.572922320698||41.572922320698|41.572922320698|41.572922320698|41.572922320698|-45.186345190295|-45.186345190295|-45.186345190295|-45.186345190295|-45.186345190295|-45.186345190295|-46.307049745198|42.608557310824|42.608557310824|42.608557310824|42.608557310824|42.608557310824|42.608557310824|42.475611801507|42.475611801507||42.475611801507|42.079426659922|42.079426659922|41.516391411951|41.516391411951|40.659324265775||38.955267668502|38.955267668502|38.955267668502|38.677860843623|38.184857699037||-41.189172713725|-41.189172713725|-41.189172713725|-41.189172713725||-41.189172713725|-41.189172713725|-41.391859655874|-41.915676149282|-42.287974287573|-42.328305484523|-43.395060700035|-44.272011829588|-45.131125636866|-45.192345249273|-45.192345249273|-45.27760464573|-45.464007662669|-46.417785961247|-47.072262374137|42.949012365588|42.949012365588|42.949012365588||42.949012365588|42.949012365588|42.949012365588|42.949012365588|42.812792237874|41.513935124738|41.072706897902|41.015280308378|40.433554717846|39.97061694656|39.730919897338|39.730919897338|39.730919897338|39.730919897338|-42.117627619591|-42.117627619591|-42.117627619591|-42.117627619591|-42.117627619591|-42.117627619591|-42.117627619591|-42.117627619591|-42.551252469847|-43.110962584958|-43.110962584958|-43.250491993676|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.709039525015|39.209890820166|37.906267035427|-41.319654257283|-41.319654257283|-41.319654257283|-41.319654257283|-41.319654257283|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-41.984433950086|-42.981869394138|-43.846244051009|-44.202771930727|-44.544746165842|-44.806852310561|-44.806852310561||-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561|-44.806852310561
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||-9.5890664780801|8.7209275500511|8.7209275500511|8.7209275500511|8.7182521043591|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.650317023728|8.6400189118625|8.5055763144229|8.2361957650421|8.134332669252|8.134332669252||8.1049918736284|8.0211346452053|8.0211346452053|8.0211346452053|8.012927141964|7.8946935977342|7.8946935977342|7.8946935977342|7.8946935977342|7.8946935977342||7.8946935977342|7.8946935977342|7.8946935977342|7.829066787458|7.829066787458|7.7927352713662|7.7927352713662|7.5869284522884|7.5326988843142|7.4297336862491|7.4297336862491|7.4297336862491|7.3316487522044|7.2701655726873|7.2307396311719|7.0941550355442|6.897529010772||6.897529010772|6.897529010772|6.897529010772|6.897529010772|6.8016989284084|6.7646655300509|6.6267475791491|6.6267475791491|6.5580526930002|6.353947518259|6.1380525375955|6.1380525375955|5.9245028523993|5.9197499712242|5.9197499712242|5.9197499712242|5.877500052798|5.7339507625282|5.7339507625282|5.5988342017797|5.4459270339174|5.1368630573665|-6.6519673892194|-6.6519673892194|-6.6519673892194||-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6575138644304|-7.0722653419802|6.1257627630277|6.1257627630277|6.1257627630277|6.1257627630277|6.1257627630277|6.1257627630277|6.0986253844415|6.0341391151387|5.9583769976252|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.1343260917281|-7.1589732604131|-7.2810812743621|-7.4800903302781|-7.7123227364876|-7.792025037061|-8.0505834370309|-8.455411605562|-8.455411605562|-8.4599016557415|-8.8623909299329|-8.9098787644125|8.6078779319355|8.6078779319355||8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.6078779319355|8.3994430091227|8.3994430091227|8.3994430091227|8.3994430091227|8.3994430091227|8.3994430091227|8.1180084575376||7.9533554985964|7.9533554985964|7.9533554985964|7.7298396908402|7.5303771057791|7.5271216571339||7.5271216571339|7.5271216571339|7.4818785381916|7.4818785381916|7.0687542439173||-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554||-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554||-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-8.0365098057893|-8.2616777219935|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.8452174537909|-9.1535747441464|-9.5567499435405|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.903253504873|-11.426392870082|-11.962102710024|-12.120114497361|-12.238751949638|-12.238751949638||-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||-26.253791157999|-26.849212452878|-26.953071296349|-26.953071296349|-27.587023192131|-27.592136839455|-27.889765718492|-27.889765718492|-27.889765718492|-27.889765718492|-27.889765718492|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655||24.372578987655|23.564754257795|23.080507595839|23.080507595839|23.080507595839|22.654385273941|22.654385273941|22.654385273941|22.654385273941|22.654385273941||22.654385273941|22.530763911814|22.530763911814|22.530763911814|22.530763911814|22.530763911814|22.263349850543|20.958721089769|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816||20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.64223381802|20.64223381802|18.589248262723|18.589248262723|18.589248262723|18.589248262723|18.589248262723|18.504719825674|17.842124627361|17.842124627361|17.842124627361|17.842124627361|17.551806103664|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339||-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-23.400638146282|-24.633658951857|-24.633658951857|-24.633658951857|-25.610510051624|-26.272233632291|-26.417481054955|-26.453868457668|-26.585909221634|-26.585909221634|-26.596061365628|-26.596061365628|-26.596061365628|-26.596061365628|-26.596061365628|-26.945861792719|-26.945861792719|-26.945861792719|-26.945861792719|-26.945861792719|-26.945861792719|-26.945861792719|-27.348735359151|-28.716373473228|-29.209024780129|-29.639056277645|-30.447284354515|-30.689759931903|-30.727511522881|-31.568347425055|27.53445490831|27.53445490831|27.53445490831||27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|27.53445490831|-30.334102725974|-30.334102725974||-30.334102725974|-30.334102725974|-30.334102725974|-30.334102725974|-30.367336273183|-30.441485298993||-31.184077310522|-31.184077310522|-31.184077310522|-31.184077310522|-31.184077310522||-31.184077310522|-31.184077310522|-32.329808182142|-32.730943343548||-32.730943343548|-33.450936685567|-33.813817857112|-34.276186490948|-34.433240880956|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084|29.948983802084||28.943608130918|28.943608130918|28.943608130918|-32.696652472788|-32.696652472788|-32.696652472788|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-33.288795715216|-33.987550476793|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.44768333507|-35.051037577263|-35.782508466294|-35.782508466294|-35.782508466294|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|30.878127019485|30.387916901465|28.385465042188|-33.374657041041|-33.374657041041|-33.374657041041|-33.374657041041|-33.374657041041|-33.561884733486|-33.561884733486|-33.561884733486||-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||75.606681186387|75.606681186387|73.631311344249|71.845345310749|71.094294094232|71.094294094232|70.70913060413|70.70913060413|70.70913060413|70.70913060413|70.70913060413|70.70913060413|70.70913060413|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774||69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774||69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.532670272198|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591||68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|59.054385641292|57.964868204545|57.087128154382|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496||-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-63.093204292138|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-65.944182776955|-65.944182776955|-66.717982821494|-66.888495192153|-66.888495192153|-67.6222190164|-68.889096986913|-68.889096986913|-69.288720196776|-70.549131890461|-73.828896276653|64.007559243912|64.007559243912|64.007559243912|62.690419559208|62.253889046742|62.253889046742|62.253889046742|62.253889046742|62.253889046742|62.253889046742|62.253889046742|62.253889046742||61.891913902576|61.658605270711|61.222302968597|61.222302968597|61.222302968597|61.222302968597|57.787556285434|56.75431726278|56.75431726278|56.75431726278|56.75431726278|55.43146406612|-60.900619961386|-60.900619961386|-60.900619961386|-60.900619961386|-60.900619961386|-60.900619961386|-60.900619961386||-60.900619961386|-60.900619961386|-60.900619961386|-60.900619961386|-60.900619961386|-60.900619961386||-61.845688795121|-62.205210128395|-65.006900591948|57.997186274134|57.997186274134||57.997186274134|57.997186274134|57.997186274134|57.997186274134||57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|57.997186274134|55.842679146837|55.842679146837|55.842679146837|55.842679146837||55.842679146837|55.800532140375|55.800532140375|55.800532140375|55.800532140375|54.890592352153|54.209248632562|54.209248632562|53.441944010139|51.616938784255|49.56748602405|48.155193991295|47.305817042291|47.305817042291|47.305817042291|47.305817042291|44.901331690726|44.901331690726|44.583144483497|43.835024103621|43.835024103621|43.495579862042|43.390089193366|42.801765829747|42.714184662175|41.837982915587|41.131094798718|40.719853849451|40.719853849451|40.719853849451|40.54372837283|40.0529818241|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.523430866732|39.191867451683|38.967304235052|38.910916016445|38.746018592897|38.33928785543|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.15457316685|36.82063686901||36.7131302275|36.7131302275|36.537090981198|36.420084858727|36.420084858727|36.420084858727|36.399014628962|36.399014628962|36.399014628962|36.399014628962|-39.27070101395
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||-22.611398298424|20.333868155464|20.333868155464|20.333868155464|20.333868155464|20.333868155464|20.333868155464|20.333868155464|19.29985251425|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.559419963198|18.559419963198|18.559419963198||18.559419963198|17.999910828623|17.920112957355|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068||-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068||-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.532798768239|-20.532798768239|-20.532798768239|-20.532798768239|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044||-21.341979965309|-21.766090270259|-22.697877323603|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-24.633471245861|-24.764968284077|-24.908853937196|-25.388411317107|-25.388411317107|-25.407212771571|-25.525236489151|-25.796373554704|-26.014859619668|-27.194289568321||-27.813655088628|-28.028504899569|-28.198893497859|-28.556825689116|-29.047583954907|-29.735650267177|-29.789965686557|-29.789965686557|-29.789965686557|-29.932462225752|-31.079957973512|-31.102730551861|-31.168034438185|-31.703415742507|-32.739640623321|-33.490156286281|-33.649945596106|-34.019362506212|-34.307230877951||-34.307230877951|-34.395256175018|-34.566536024243|-34.566536024243|-34.566536024243|-34.876151273681||-35.400168204786|-36.008158869745|-36.716508542169|-36.903592645685|-36.903592645685||-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685||-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685||-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-37.557048333531|-39.003387571314|35.274302594706|35.274302594706|35.274302594706|35.274302594706|34.740891687124|34.675608931316|-37.966202309739|-37.966202309739|-37.966202309739|-37.966202309739|-38.001334882458|-38.189816502156|-38.899833689283|-38.899833689283|-39.360924626004|-39.384082476973|-40.030926457908|-40.067697039209|-40.849386311198|-42.549317996397|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-43.401459299717|-43.71328733938|-44.923376491523|-45.145464871224|-45.145464871224|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.40897867834|39.450255104298|37.939727885187|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-43.956515385712||39.605543044106|39.605543044106|39.605543044106|39.605543044106|39.605543044106|39.37837971901|39.339056254011|39.339056254011|39.339056254011|39.339056254011|39.339056254011
01655|16389|/equities/impax-laboratorie|R2000GROWTH||7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.6699157805759|7.6699157805759||7.6587952079064|7.5825500953735|7.5317220145399|7.4663579655945|7.4368615328603|7.4368615328603|7.2987355589131|7.2748061947535|7.2194265205054|7.2194265205054||7.2194265205054|7.2194265205054|7.1582516915697|7.135557811336|7.135557811336|7.111730806117|7.0358175349288|-7.8017321669607|-7.8017321669607|-7.8017321669607|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546||-7.8373260547546|-7.9825846144256|-8.0964827745818|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078||-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.3024944030232|-8.3024944030232|-8.3024944030232|-8.3024944030232|-8.4899935151678|-8.9477709295067|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.7617082238366|7.7617082238366|7.7617082238366|7.7617082238366|7.7617082238366|7.7617082238366|7.7617082238366|7.7617082238366|7.7077837107733|7.7077837107733|7.7077837107733|7.7077837107733|-8.4330412109161|-8.4330412109161|-8.4330412109161|-8.4330412109161|-8.4330412109161||-8.530601285063|-8.5920570936056|-8.6464521715213|-8.6612680102044|-8.6612680102044|-8.6786312686794|7.9082979396577|7.9082979396577|7.9082979396577|7.9082979396577|7.9082979396577|7.9082979396577|7.9082979396577|7.9082979396577|7.8572754016182|7.8377170227513|7.8377170227513|7.7066297688467|7.640144206681||-8.5115675978609|-8.5115675978609|-8.5115675978609|-8.5115675978609|-8.5115675978609|-8.5115675978609||-8.5115675978609|-8.5115675978609|-8.5263914097446|-8.5263914097446|-8.5263914097446||-8.5263914097446|-8.5263914097446|-8.5263914097446|-8.5571016193648||-8.6034461261189|-8.613273673737|-8.6161118689862|-8.6161118689862|-8.6161118689862|-8.6161118689862|-8.6161118689862|-8.6995687157674|-8.900076326481|-8.9823783316626|-8.9823783316626|-9.0889007362592|-9.0889007362592|-9.0889007362592|-9.0889007362592|-9.0889007362592|-9.0889007362592|-9.0889007362592||-9.0889007362592|-9.0889007362592|-9.2716133369914|-9.2716133369914|-9.3484464650673|-9.3484464650673|-9.355496195215|-9.3977738787268|8.3596040534133|8.3596040534133|8.3596040534133|8.3596040534133|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.0422850756827|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654||7.8797433692654|7.8331979467295|7.7455086392188|7.5750095228381|7.574454927889|7.3218277300369|7.2477978429277|7.2250531206616|7.1511703078491|7.0757445035757|6.9166604344912
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||-4.7043999222277|3.9968358910468|3.9968358910468|3.9968358910468|3.7968666853514|3.7968666853514|3.7968666853514|3.7968666853514|3.6051297521157|3.5951906993123|3.5951906993123|3.5951906993123|3.5582900833465|3.5582900833465|3.5582900833465|3.5582900833465|3.5582900833465|3.4189864680275|3.4189864680275|3.4189864680275||3.4189864680275|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365||-4.1538031183689|-4.184647733484|-4.184647733484|-4.184647733484|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701||3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4154194547151|3.3910218823193|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-4.0788782501164|-4.1818319470724|-4.1818319470724|-4.228813121831|-4.2329174301207|-4.2329174301207|-4.2497249335249||-4.3739720814978|-4.4616356948521|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-5.1257047638235|-5.4071721219285|-5.4843578231846|-5.6269807167092|-6.0624785232587|-6.2905316670783|-6.4283684977832|-6.657055427909|-6.657055427909|-6.657055427909|-6.997006180419|-7.306395586479|-7.3351616419557|-7.4089284930704|-7.4089284930704|-7.4468873114584|-7.4857079288692|-7.5385645519066|-7.7384049506505|-8.1060054933053|-8.1850972278921|-8.1850972278921|-8.1850972278921|-8.6853859539395|-8.8876508469455|-9.0395620658522|-9.3011017025406|-9.3011017025406|-9.6500960390761|-10.251062609641|8.3292099956179|8.3292099956179|8.3292099956179||8.3292099956179|8.3292099956179|8.3292099956179|8.3292099956179|8.083288669973|8.0240981318215|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809|7.4204839921809||7.3059711695619|7.1068964064499|7.1068964064499|6.9212087097346|6.9212087097346|6.9212087097346||6.870350306733|6.870350306733|6.4700226712045|5.9951018263198|5.9951018263198||5.9951018263198|5.9923811147047|5.9923811147047|5.9923811147047||5.8451233913979|5.577359178605|5.4798550085255|5.4798550085255|5.4798550085255|5.4798550085255|5.4798550085255|5.4798550085255|5.4798550085255|5.3740057896717|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441||-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.8526216537573|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.3052942852642|-7.3052942852642|-7.6092159064241|-7.7180175021432|6.2619248810584|6.0822529369881|6.0822529369881|5.8458368838154|5.8228847348055|5.8228847348055|5.6845940046135|5.3477089028083|5.3477089028083|5.2613432518335|5.0631592661906|5.0394124349679|5.0394124349679|5.0394124349679|4.8671249372788|4.8602160768533|4.8602160768533|4.3530121395455|4.3530121395455|4.3530121395455|4.3530121395455|4.10662463743|4.0956939705932|3.843826957182|3.7815038416783|3.7815038416783|3.7815038416783|3.7815038416783|3.7815038416783|3.7815038416783|3.6888934477612|3.6071036507073|3.5345595599747|3.4445106719971|3.3114021073448|3.3114021073448|3.2762989436976|3.2762989436976|-3.7213456332079|-3.7213456332079||-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079
01657|32332|/equities/franklin-covey-co|R2000GROWTH||-21.580676100006|-21.808806654866|-22.26589568131|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.62657819217|-22.821473279921|-22.821473279921|-23.184908873907|-23.184908873907|-23.630008493387|-24.248899127072|-24.270315893982|-24.270315893982|-24.270315893982||21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614||21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.420761054431|21.329018140573||21.329018140573|21.329018140573|21.329018140573|21.329018140573|20.92168672961|20.885390794741|20.623255875891|20.468251390795|20.369118871004|-23.112720390396|-23.112720390396|-23.112720390396|-23.112720390396|-23.434688987816|-23.545302015729|-23.545302015729|-23.545302015729|-23.545302015729|-23.912190356063|-23.912190356063|-23.912190356063|-23.912190356063|-23.912190356063|-23.912190356063|-24.197990115271||-24.9083208329|-25.314523300254|-25.346048936829|-25.346048936829|-25.476018668979|-25.476018668979|-25.476018668979|-25.476018668979|-25.506865927429|-25.506865927429|-26.876018255785|-30.749112217616|-30.749112217616|-30.749112217616|-30.982346315065|-31.576675214814|-31.576675214814|-31.576675214814|-31.576675214814|-31.576675214814|-31.833527024638|-32.3225297222|-32.654755725845|-32.838025879283|-32.838025879283|-32.838025879283|-33.800029992416|-34.056214746302|-34.056214746302|-34.056214746302|-34.056214746302|-34.249248226564|-34.249248226564|-34.886350924194|-34.886350924194|-35.614610467156|-36.192902443365|-36.248002870829|-36.373446420333|-37.135830088348|-37.428977723354|-37.916920286013|34.47219241394||34.47219241394|34.47219241394|34.47219241394|34.47219241394|34.47219241394|34.308203040982|34.308203040982|34.224238683205|34.224238683205|34.224238683205|34.224238683205|33.491375077015|32.54609225883|31.882726919805|31.496918850646|30.801578077459|-34.803574513483|-34.803574513483|-34.803574513483||-34.803574513483|-34.803574513483|-34.803574513483|-34.803574513483|-34.803574513483|-36.397970887343||-38.734139041017|-39.34002365438|-39.555817939852|-39.555817939852|-39.555817939852||-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852||-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.555817939852|-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692||-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692|-40.094081020464|-40.82786570667|-41.447628139112|-41.980256155279|-41.980256155279|-41.980256155279|-41.980256155279|-41.980256155279|-41.980256155279|40.244766576261|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.657171175021|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.220858384895|38.220858384895|38.220858384895|38.177971982235|38.177971982235|38.177971982235|-41.088603605266|-41.088603605266|-41.088603605266|-41.088603605266|-41.088603605266|-41.088603605266|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427||-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||-34.243530625686|-34.243530625686|-35.26281109848|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277||-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.915254515626|-36.035837723389|-36.214796828492|-36.214796828492|-36.214796828492|-36.725882847291||-37.343204426745|-37.521893739678|-37.968450605105|-37.968450605105|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885||35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|33.224851400458|33.154558586636|32.174579366685|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978||-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-39.320967818509|-40.387799994459|-40.387799994459|-40.396997204875|-41.113053789244|-41.923949655014|-41.976185401762|-41.976185401762|-41.976185401762|-41.976185401762|-43.345205077953|-43.660784360906|-43.751982606275|-43.898472114005|-43.898472114005|-43.898472114005|-44.151288191387|-44.151288191387|-44.151288191387|-44.151288191387|-44.151288191387|-44.151288191387|-44.151288191387|40.755393929337|40.755393929337|40.755393929337|40.755393929337|40.755393929337|40.755393929337|40.755393929337|40.755393929337|40.611194969517|40.611194969517||40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.405457686538|40.139950857289|39.832448228341|39.664946273678|39.452029020381|39.320030675602|39.320030675602|39.320030675602||38.747859197934|38.023233435669|38.023233435669|-41.462835195197|-41.462835195197|-41.462835195197||-42.225928282885|-43.037698507472|-43.39487599758|-43.39487599758|-43.516545249979||-43.516545249979|-43.516545249979|-44.451162499366|-44.797401395305||-44.83766700478|-45.069907418573|-45.884341601624|-46.361768700562|-48.529188343642|-49.675208194121|-50.456895094297|-51.023775132919|-52.121415703853|-52.879906964921|49.255303608402|49.255303608402|49.255303608402|49.255303608402|49.255303608402|49.255303608402|49.255303608402|49.255303608402||49.255303608402|49.255303608402|49.255303608402|47.875335520092|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.471126601884|47.471126601884|47.471126601884|-50.480338217067|-50.480338217067|-50.631208977487|-50.699434923003|-50.699434923003|-50.699434923003|-50.699434923003|-50.699434923003|-50.699434923003|-51.084372704636|48.207175487627|48.207175487627|48.207175487627|48.207175487627|47.914083951435|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.428591833233|46.32649263819|46.14832384807|45.569804326496|45.395931528185|45.395931528185|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.530852684243|-49.501779115712|45.536147022354|45.536147022354|45.536147022354||45.536147022354|45.455719947934|45.294880954816|45.294880954816|45.294880954816|44.226370167284|43.226242197387|42.711702917276|42.594775021147|42.594775021147|41.975305570576
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||-34.065187028584|-34.296876858271|-34.629305255189|-34.837561064047|-35.117430613088|-35.260478679391|-35.463308431542|-35.563554687804|-35.563554687804|-35.563554687804|-35.818371794297|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755||32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755||32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592||-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.12841416441|-35.12841416441|-35.12841416441|-35.669547410393|-35.859276411937|-35.859276411937|-35.859276411937||-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-36.084750093803|-37.161390637673|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.302707698522|-38.560875497453||-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-38.560875497453|-39.193869681483|-39.271091758187||-39.271091758187|-39.271091758187|-39.271091758187|-39.271091758187|-39.271091758187|-39.271091758187||-39.936323072045|-40.179804591701|-40.377560064048|-40.655622717242|-40.759997858896||-40.759997858896|-40.759997858896|-40.820216971516|-40.820216971516||-40.820216971516|-40.823017365269|-41.035020676512|-41.045577834335|-41.83508769482|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691||39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.086399724124|-41.119724638092|-41.119724638092|-41.119724638092|-41.119724638092|-41.119724638092|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.096636622663|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911||39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132
01660|1172577|/equities/agiliti|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||-1.528018963158|-1.5547433228624|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2024364448243|1.2024364448243|1.200157096723|1.1529192179363|1.1529192179363|1.1529192179363|1.132132460665|1.1095462149446||1.1095462149446|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752||1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|0.99238237669431|-1.2931933086773|-1.2931933086773|-1.2931933086773|-1.2931933086773|-1.2931933086773|-1.3291037327339|-1.3695521397033|-1.3695521397033|-1.3695521397033|-1.3695521397033||-1.3695521397033|-1.4362245778947|-1.4585829355881|-1.4945365497984|-1.5113072472057|-1.5527191909642|-1.5791324412923|-1.5835585991665|-1.5835585991665|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857||-1.6588643264857|-1.6588643264857|-1.7381825725334|-1.8018695292757|-1.8092995151199|-1.8453828145307|-1.8615284039707|-1.8615284039707|-1.8615284039707|-1.8894759829542|-2.0171955421789|-2.0598772850361|-2.0598772850361|-2.0598772850361|-2.0909747577074|-2.1638608350095|-2.1698454103797|-2.2731615726517|-2.2921748218181|-2.2921748218181|-2.2995368334543|-2.2995368334543|-2.3961520761131|-2.512010820024|-2.512010820024|-2.512010820024|-2.512010820024|-2.512010820024|-2.6007953565571|-2.6748003872736|-2.7904447882819|-2.849825739057|-2.849825739057|-2.8511144751766|-2.8511144751766|-3.06034933135|2.5232394296396|2.5232394296396|2.5232394296396|2.5232394296396|2.4955177182607|2.4955177182607|2.4691863583914||2.4689736137827|2.4689736137827|2.4689736137827|2.4689736137827|2.4689736137827|2.4044149860232|2.3471278464893|2.3462531871375|2.1908370462586|2.1747642437991|2.1747642437991|2.1747642437991|2.1747642437991|2.1747642437991|2.1747642437991|2.1747642437991|2.1139504906019|2.1139504906019|2.1139504906019||2.1139504906019|2.1139504906019|2.1139504906019|2.1139504906019|2.1139504906019|2.1139504906019||-2.5723181923941|-2.5723181923941|-2.5723181923941|-2.5723181923941|-2.5723181923941||-2.5723181923941|-2.5723181923941|-2.6054832422297|-2.6054832422297||-2.6054832422297|-2.6352591077002|-2.680843476842|-2.707603883291|-2.7917821799657|-2.832535800552|-2.8805953233503|-2.9095503719938|-2.9878337154004|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459||-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-3.1464607162144|-3.186145363347|-3.2434335335325|2.5040907568508|2.5040907568508|2.3336849494962|2.3336849494962|2.3336849494962|2.2668723579014|-2.7733406751352|-2.7733406751352|-2.7733406751352|-2.7733406751352|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3011204529988|2.3011204529988|2.3011204529988|2.3011204529988|2.2460337666656|2.1603153312632|2.1553503103199|2.1257323070598|2.1257323070598|2.1257323070598|2.1257323070598|2.1257323070598|2.1257323070598|2.090813721135|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|1.998330112439|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512||-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||-9.8584394933982|-10.032155090151|-10.315727346008|-10.378308738674|-10.528986945644|-10.570247136768|-10.617456188448|-10.617456188448|-10.617456188448|-10.617456188448|-10.697450998368|-10.76800116228|-10.874045357957|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651||-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-11.11543660194|-11.11543660194|-11.11543660194|-11.11543660194|-11.120206992166||-11.170786027927|-11.388372929911|-11.55552560314|-11.777139944329|-12.07376622546|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.239256313434|-12.239256313434|-12.323062184774|-12.367052017567||-12.367052017567|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.550839768737|-12.996488212314|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565||-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.576106513433|-13.576106513433|-13.930674196275|-13.968532428074|-13.968532428074|-14.114019138866|-14.702354624595|-14.750949173863|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-15.028359268149|-15.063344676358|-15.063344676358|-15.221215944668|-15.593017981207|-16.159164399743|-16.34460472491|-16.405672014053|-16.620747076467|-17.188607519418|-17.799240633158|-17.799240633158|-17.799240633158|-17.799240633158|-19.31393913711|-19.31393913711|-19.567710923761|-19.57634528435|-19.617606939615|-19.774127717581||-19.774127717581|-19.774127717581|-19.774127717581|-19.774127717581|-19.774127717581|-19.774127717581|-20.24180989328|-20.289326340287|-20.289326340287|-20.289326340287|-20.698140840099|-20.824371160752|-20.824371160752|-21.012078936107|-21.21054467155|-21.21054467155|-21.228382205449|-21.557862990922|-21.557862990922||-21.557862990922|-21.557862990922|-21.557862990922|-21.557862990922|-21.557862990922|-21.639708671113||20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705||20.140358445705|20.140358445705|20.140358445705|20.140358445705||20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705||20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|19.68595377346|19.531893903902|18.991270046422|-18.604809369756|-18.604809369756|-18.604809369756|-18.604809369756|-18.649232217684|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.7270699786|-18.847022935952|-18.922804326046|-18.9614488485|-19.026109834088|-19.026109834088|-19.567343971876|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.752713735467|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821||-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.17941745329|-19.297267302238
01663|20483|/equities/circor-international-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||-83.14011215559|78.375881923384|78.375881923384|78.375881923384|78.375881923384|78.375881923384|78.375881923384|78.375881923384|77.088760337505|76.354730351406|75.783590669585|74.352320745204|73.581419497302|73.167439435613|73.167439435613|73.167439435613|73.167439435613|71.710484158873|70.507208757798|70.272445125835||70.272445125835|69.731052632085|68.744342030473|68.744342030473|68.744342030473|68.075844871729|68.075844871729|68.075844871729|68.075844871729|68.075844871729||68.075844871729|68.075844871729|68.075844871729|68.075844871729|68.075844871729|68.075844871729|67.923992911676|66.849433889763|66.275483862975|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447||66.06016603447|66.06016603447|66.06016603447|66.06016603447|65.516850640785|64.965948716812|64.413393697229|64.413393697229|64.413393697229|64.413393697229|60.735386222696|60.419389877161|59.620623863891|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189||-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.488551655162|-68.488551655162|-69.777836630464|62.945634838828|62.945634838828|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.787414639375|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043||-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-69.500344462043|-70.197606398933|-70.381568105413|-70.381568105413|-70.381568105413|-70.381568105413|-72.05174250889|-73.178601533044|-73.405667284979|-74.254072167094|-74.566634868908|-74.566634868908|-74.899034419907|70.409403996056|70.22322761172||-75.178281945806|-75.178281945806|-75.178281945806|-75.178281945806|-75.178281945806|-75.178281945806||-75.178281945806|-75.178281945806|-75.178281945806|-75.178281945806|-75.178281945806||-75.178281945806|-75.178281945806|-75.613383036318|-75.613383036318||-75.613383036318|-75.613383036318|-75.678762150542|-75.89495775516|-77.603339325666|70.443009573758|70.443009573758|70.443009573758|70.443009573758|70.443009573758|70.046678338382|70.02880709473|69.028719946971|69.028719946971|68.6152465048|68.413052790978|68.211166003919|68.168519765774||67.975296213273|67.923662187925|67.729071725597|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-65.055344252173|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-66.911205017775|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-69.324140628383|-70.884043888036|-71.411157824136|-71.925788071717|-71.925788071717|-71.925788071717||-72.41414654702|-72.41414654702|-72.41414654702|-72.41414654702|-72.708116912054|-72.708116912054|-72.708116912054|-72.708116912054|-72.708116912054|-73.119440914488|-73.119440914488
01665|1172768|/equities/privia-health-group|R2000GROWTH||-21.219992269178|-21.358323641508|-21.494804033404|-21.525338103115|-21.873071266471|-21.873071266471|-21.934522285791|-22.072384346785|-22.072384346785|-22.072384346785|-22.471538319921|-22.544275113505|-22.544275113505|-22.707005573107|-22.707005573107|-22.846117947712|-23.064575272814|-23.427305519599|-23.580894801371|-23.854047788623||-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-24.013942203525||-24.490491930648|-24.682842070286|-24.682842070286|-24.682842070286|-24.682842070286|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.245539271577|22.629359344844|22.629359344844||22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.286059172291|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637||-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.572383594621|-24.572383594621|-24.572383594621|-24.572383594621|-24.572383594621|-24.859592331901|-25.073990916162|-25.192212739421|-25.611946631133|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119||22.93239797539|22.329830847256|21.682908623886|21.682908623886|21.337211585194|21.337211585194|21.337211585194|21.337211585194|20.984399981134|20.784255916969|20.784255916969|20.784255916969|20.784255916969|20.784255916969|20.584728593181|20.543942268753|20.543942268753|20.543942268753|20.462713462406||19.639264987899|-21.935350714219|-21.935350714219|-21.935350714219|-21.935350714219|-21.935350714219||-21.935350714219|-21.935350714219|-21.935350714219|-21.935350714219|-21.935350714219||-22.049076128021|-22.049076128021|-22.255031686445|-22.255031686445||-22.255031686445|-22.637812090604|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149||19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.418631654723|19.418631654723|19.418631654723|18.481256703253|17.279729767768|17.004421892131|16.982136185925|16.641262831468|16.549179940509|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.855084307971|-19.096760626173|-19.264178774463|-19.502257091158|-19.502257091158|-19.74750765866|-20.053541053051|-20.053541053051|-20.053541053051|-20.053541053051|-20.053541053051|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.629706040573|-20.629706040573|-20.984673543718|18.776047218456|18.776047218456|18.776047218456||18.776047218456|18.776047218456|18.776047218456|18.776047218456|18.712830954806|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||12.441103759386|12.441103759386|-13.475310286243|-13.475310286243|-13.475310286243|-13.559233833639|-13.744932255577|-13.940163105887|-13.940163105887|-13.987680879083|-14.457701434522|-14.657723256647|-14.784473556426|-14.784473556426|-14.905893424591|-14.905893424591|-15.013950111748|-15.013950111748|-15.013950111748|-15.013950111748||-15.389629184319|-15.389629184319|-15.391196131315|-15.391196131315|-15.391196131315|-15.516884617901|-15.692449940693|-15.692449940693|-15.761611291051|-16.050956536531||-16.397514609496|-16.581654473587|-16.601838346371|-16.629779016054|-16.629779016054|-16.629779016054|-16.629779016054|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227||-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-17.519918549614|-18.115187340927|-18.28381954956|-18.616466435326|-18.648018157629|-18.745575255981|-19.167228719516|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089||16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.237300242174|16.237300242174|16.237300242174|16.237300242174|16.237300242174|16.197045155354|16.0033837645|15.66573199616|15.312591969814|15.280168255|15.133719452916|14.845522254372|14.533635715274|14.160152015452|14.040723758013|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|12.81019264856|-15.183496596894|-15.183496596894|-15.402268703869|-15.459047264189|-15.459047264189|13.627724232351|13.627724232351|13.627724232351||13.627724232351|13.627724232351|13.627724232351|13.627724232351|13.627724232351|13.627724232351|13.627724232351|13.627724232351|13.526788893643|13.526788893643|13.512238921578|13.512238921578|13.377051811963|13.377051811963|13.092280208568|12.836978130319|12.790895830263|12.790895830263|12.790895830263||12.568217686668|11.950847232623|11.656963547383|11.478292633333|10.768936555958|-12.262543797694||-12.262543797694|-12.262543797694|-12.262543797694|-12.262543797694|-12.262543797694||-12.262543797694|-12.262543797694|-12.262543797694|-12.262543797694||-12.262543797694|-12.262543797694|-12.262543797694|-12.350448688095|-12.705232178972|-12.88703583325|-13.091526067859|-13.091526067859|-13.322648628757|-13.322648628757|-13.322648628757|-13.425720859683|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991||-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.81339273452|-13.81339273452|11.80757106584|11.80757106584|11.80757106584|11.80757106584|11.80757106584|11.80757106584|11.653690325349|10.949251530015|10.949251530015|10.227212982535|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.1489507731188|8.3661273326283|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578||-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-10.052736819538|-10.052736819538
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||-4.9284411267285|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.351202675042|4.351202675042|4.277936428054|-4.594305047501|-4.594305047501|-4.594305047501|-4.594305047501|-4.594305047501||-4.594305047501|-4.594305047501|-4.594305047501|-4.594305047501|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317||4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317||4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0124949353054|3.844716670018|3.6494073888788|3.5290637569437|3.4628107972937|3.4628107972937|3.4628107972937|3.3770119026852|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052||-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9770399978118|-3.9770399978118|-3.9854789442427|-3.9854789442427|-3.9854789442427|-4.0634309326434|-4.0634309326434|-4.3732565282477|-4.4950072366543|-4.5405636450259|-4.6413208004069|-4.8009119294563|-4.9393463424487|-4.9959406909726|-5.1080391694518|-5.1080391694518|-5.1080391694518|-5.1661492895918|-5.1661492895918|-5.1661492895918|-5.1661492895918|-5.1661492895918|-5.1898878494718|-5.2482088053468|-5.2968764000737|-5.3877735594471|-5.4129813190143|-5.4129813190143|-5.4129813190143|-5.4129813190143|-5.7788681979357|-5.8462145058511|-5.9554051787984|5.0126467487786|5.0126467487786|5.0126467487786|5.0126467487786|5.0126467487786|4.99738542477|4.7501503299752||-5.3953031699992|-5.3953031699992|-5.3958922669994|-5.5309912679049|-5.6844349169569|-5.7409953086111|-5.7409953086111|-5.7409953086111|-5.7409953086111|-5.7409953086111|-6.0147169131408|-6.0841298123609|-6.1100466300664|-6.1100466300664|-6.1100466300664|-6.1100466300664|-6.1100466300664|-6.1100466300664|-6.1100466300664||-6.1100466300664|-6.1100466300664|-6.1100466300664|-6.1100466300664|-6.1100466300664|-6.1933849707376||-6.3434834894351|-6.3939825565143|-6.3939825565143|-6.3939825565143|-6.4049110585012||-6.4049110585012|-6.4049110585012|-6.4843684059751|-6.4843684059751||-6.4843684059751|-6.4843684059751|-6.6581870298001|-6.7432634014126|-6.8691817807088|6.2148429424715|6.2148429424715|6.2148429424715|6.2148429424715|6.2148429424715|6.2148429424715|6.2148429424715|6.2148429424715|6.2148429424715|6.2148429424715|6.1039921212143|6.081102151335|6.0704545488711||6.0704545488711|6.0704545488711|6.0704545488711|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.8030647836059|-6.341465300132|-6.341465300132|-6.341465300132|-6.341465300132|-6.341465300132|-6.341465300132|-6.5302857322796|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.7041519891032|5.6074963909922|5.6074963909922|5.6074963909922|5.6074963909922|5.6074963909922|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.3050186240413|-6.5077983100921|-6.6503315192361|-6.7652796354448|-6.8866105705009|-6.9317896531142||-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.0736010792697|2.0736010792697|1.9920734170239|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709||-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709||-2.3862968841709|-2.4408294489253|-2.4408294489253|-2.442588328241|-2.5607644867536|2.0870634289617|2.0870634289617|2.0404794932435|2.0404794932435|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812||2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|1.9845604699198|1.8322894751302|1.7684327429391|1.7333120806542|1.7333120806542|1.6392355609301|1.6307847102928|1.6307847102928|1.5392052288904|-2.0396456793862||-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.1076617986976|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6443038042332|-2.237937362565|-2.237937362565|-2.237937362565|-2.237937362565|-2.237937362565|-2.3496139326378|-2.3496139326378|-2.4051266024162|-2.4299402969915|-2.4299402969915|-2.5599335981562|-2.6560373254566|-2.6761026589902|-2.7075481187429|-2.7075481187429||-2.7075481187429|-2.7075481187429|-2.7075481187429|-2.747553535206|-2.8343372564656|-2.8556456577154|-2.8556456577154|-2.8556456577154|-2.8556456577154|-2.8556456577154|-2.9710674960714|-3.0383417031612|-3.0467685484716|-3.0552428722193|-3.1447699069767|-3.2055571102015|-3.2055571102015|-3.2055571102015|-3.2055571102015||-3.2055571102015|-3.2397855545538|2.5635029435665|2.5635029435665|2.5635029435665|2.5635029435665||2.5635029435665|2.5635029435665|2.4922313316771|2.4922313316771|2.4922313316771||2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771||2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4922313316771|2.4869236531201|2.4854155930318||2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4429618950726|2.4314185773931|2.3370652105634|2.0872947006561|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.7276411564885|-2.7735897795338|-2.7735897795338|-2.7735897795338|-2.7735897795338|-2.7735897795338|-2.8245442328606|-2.916715906478|-2.9913510331589|-3.0090011235827|-3.0836124284128|-3.2401248860205|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747||2.6848309748747|2.6848309748747|2.6098454256166|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.3395061350572
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||6.5489427050457|6.5489427050457|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|5.971512991812|-6.5094803769085||-6.5094803769085|-6.5094803769085|-6.5094803769085|-6.5094803769085|-6.5094803769085|-6.5300726050241|-6.532946101119|-6.532946101119|-6.532946101119|-6.5379957526811||-6.5605658506032|-6.5605658506032|-6.6483480781533|-6.6483480781533|-6.8839977946786|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335||6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1838439520536|6.1838439520536|6.1838439520536|6.1838439520536|6.1838439520536|6.1635357755125|6.1635357755125|6.1246841900548|-7.2170382946939|-7.2170382946939|-7.2170382946939|-7.2170382946939|-7.3908756806023|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745||-7.6809793136007|-7.7680326988837|-7.8839806241615|-7.9680317177722|-7.9680317177722|-7.975649854639|-7.975649854639|-7.975649854639|-7.975649854639|-7.982388890561|-8.195709904892|-8.3002282945987|-8.3002282945987|-8.3080311979051|-8.401979124678|-8.4383100802511|-8.5370112320681|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.7190042646874|-8.7190042646874|-8.7425046399952|-8.8750326836467|-8.8750326836467||-8.8750326836467|-8.8750326836467|-8.8750326836467|-9.0455921186739|-9.1757689067317|-9.2390210439312|-9.3991402309855|-9.4077443725224|-9.4402895737727|-9.4402895737727|-9.4402895737727|-9.4402895737727|-9.4402895737727|-9.4402895737727|-9.4402895737727|-9.5059268376057|-9.5059268376057|-9.5059268376057|-9.5059268376057||-9.5059268376057|-9.5059268376057|-9.5059268376057|-9.5059268376057|-9.580474153804|-9.6535825902082||8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509||8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509||8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.7524908299509|8.6072118806908|8.5991240660427|8.5070052814186|8.5070052814186|8.332505830096|8.3028341102321|8.3028341102321||8.3028341102321|8.0396625893869|8.0396625893869|8.0396625893869|8.0116543156582|8.0116543156582|8.0116543156582|8.0116543156582|8.0116543156582|7.3518377523376|6.8010193644174|6.8010193644174|6.8010193644174|6.6805769401797|6.6350856575711|6.5331508355387|6.2918343761506|6.1670380410157|5.9684417317191|5.9684417317191|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.114365319037|-6.175961154063|-6.2488459672746|-6.3213527131739|-6.3213527131739|-6.4165031566292|-6.4356422446759|-6.4356422446759|-6.4356422446759|-6.4668247194855|-6.5581387382711|-6.7112652308373|-6.7958502511877|-6.8723339218451|-6.9343008134779|-6.9343008134779|-6.9514454574515|-6.9667905459419|-6.9667905459419|-6.9667905459419|-6.9933785475641|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208||-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208
01671|1097394|/equities/vapotherm-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1297618346912|2.1291798041378|2.12598309761|2.1236144861216|2.1190615741111||2.1190615741111|2.1137018035625||2.1110929561379|2.1110929561379|2.1110929561379|2.1106795295934|2.1106795295934|2.1106795295934|2.1007463692711|2.1007463692711
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.148435832205|20.11631790923|19.953131217945||19.940700552186|19.450222886624|18.164653474559|17.905487133237|17.905487133237|17.655540653039|17.472823456447|17.217025893177|17.116504676992|17.116504676992||17.116504676992|17.024449251155|16.758048903126|16.596764160255|16.596764160255|16.281127374547|15.332363677441|14.844848818711|14.415943405288|14.104807314389|14.104807314389|14.104807314389|14.104807314389|14.104807314389|14.031730158586|13.893113142405|13.893113142405||13.893113142405|13.893113142405|13.893113142405|13.893113142405|13.893113142405|13.893113142405|13.809275858385|13.809275858385|13.71632834715|13.71632834715|12.189253714816|11.2583371303|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973||-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.535866266976|-13.535866266976|-13.535866266976|-13.82242738672|-13.82242738672|-14.546585951336|-15.099540138783|-15.113655885658|-15.128506802411|-15.486674254571|-15.755030628128|-15.755030628128|-15.755030628128|-15.755030628128|-15.755030628128|-15.850589429982|-16.078988511968|-16.108876024803|-16.146908759527|-16.146908759527|-16.146908759527|-16.429116230321|-16.429116230321|-16.429116230321|-16.429116230321|-16.429116230321|-16.429116230321|-16.429116230321|-17.759017923487|-18.000020745742|-18.382522533721|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219||-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.75247286219|-18.829316267147|-18.829316267147||-18.829316267147|-18.829316267147|-18.829316267147|-18.829316267147|-18.829316267147|-18.829316267147||-18.842601247234|-18.842601247234|-18.842601247234|-18.842601247234|-19.154842939915||-19.154842939915|-19.154842939915|-19.154842939915|-19.154842939915||-19.154842939915|-19.154842939915|-19.678436799117|-19.897706927269|-20.018219722898|-20.018219722898|-20.659687851967|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324||-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.416800883166|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-22.172136787117|-22.172136787117|-22.1801519433|-22.966835662098|-23.301085460621|-23.301085460621|-23.301085460621|-23.496064336748|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|20.462512130941|19.973228441724|19.973228441724|19.973228441724|19.973228441724|19.973228441724|-22.291836660451|-22.291836660451|-22.291836660451|-22.291836660451|-22.291836660451|-22.78870743441|-22.79328546179|-23.348650186731|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998||-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998
01673|17387|/equities/transcat|R2000GROWTH||-84.017867223554|-86.241684322151|-87.86198677464|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319||78.369136798319|77.427369846168|75.76263699406|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196||-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-87.574658654559|-89.776290123583|-92.6551087846|-92.6551087846|-95.430951594163|80.077633135578|80.077633135578|80.077633135578|80.077633135578|80.077633135578|80.077633135578||80.077633135578|80.077633135578|80.077633135578|80.077633135578|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.190592730965|72.190592730965|72.190592730965|71.919263390378||71.919263390378|71.919263390378|71.919263390378|68.729736676565|66.853450001199|66.853450001199|66.853450001199|66.853450001199|66.853450001199|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-79.411701486223|-79.868833645309|-80.650365308617|-81.530948231366|-81.530948231366|-81.87105642176|-82.137004914287|-82.577785136968|-84.518092290859|-85.210105834515|-85.2251187807|-85.258206768497|-85.258206768497|-88.041063330421|-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097||-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097|-89.740365236097|-90.566236302912|-92.868596604201|-93.055387275662|-93.055387275662|-93.055387275662|-93.76174944556|-94.8497218944|-99.095249584136|-101.20916581465|-110.24301428611|-112.67776886417|99.64912857146|99.64912857146|99.64912857146||99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146||99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146||99.64912857146|99.64912857146|99.64912857146|99.64912857146||99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146|99.64912857146||99.64912857146|99.64912857146|99.64912857146|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|96.717397084408|-109.40974041767|-109.40974041767|-109.40974041767|-109.40974041767|-109.40974041767|-112.7597134571|-114.35801368077|-122.94696103555|-131.3788441709|-132.74426958862|122.52507110416|122.52507110416|122.52507110416|122.52507110416|122.52507110416|120.31712442835|118.6543090233|117.53333995774|117.53333995774|113.22760208928|-126.12105571944|-126.12105571944|-126.12105571944|-126.12105571944|-126.12105571944|-126.12105571944|-128.96783799284|-130.13148804896|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|118.11862040708|118.11862040708|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786||115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|112.81598540165|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535
01674|1131468|/equities/ammo|R2000GROWTH||1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.107350275135|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3743834452394|-1.3920926801102|-1.4028807273327|-1.4204230563308|-1.4676922577912|-1.4983638889252||-1.4983638889252|-1.4983638889252|-1.5017931866049|-1.5209479185607|-1.5395776787248|-1.5395776787248|-1.5506418390237|-1.6034909269504|-1.6105454918733|-1.6294227724591||-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6426920101951|-1.6827133348596|-1.6982926120374|-1.7381029581597|-1.8231698645011|-1.9348100771962|-1.9348100771962|-1.9348100771962||-1.9348100771962|-1.9574779129093|-1.9915143489909|1.7476003187892|1.7476003187892|1.7476003187892|1.7476003187892|1.7243181303528|1.7243181303528|1.7243181303528|1.7113581362804|1.7113581362804|1.6982657088532|1.6982657088532|1.6982657088532|1.6982657088532|1.6048063650941|1.5770071033212|1.507356460062|1.507356460062|1.507356460062|1.507356460062|1.4289627750354|1.3643585928763|1.2420763691388||-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.5608280147213|-1.5838793507845|-1.5838793507845|-1.5838793507845|-1.6370881985327|-1.6526103273555|-1.6526103273555|-1.6526103273555|-1.6526103273555|-1.6526103273555|-1.6608152217243|-1.6608152217243|-1.7000725210346|-1.7021124699039|-1.7021124699039|-1.7021124699039|-1.7082966372204|-1.7082966372204|-1.7082966372204|-1.7185184607718|-1.7684751235864|-1.7684751235864|-1.7684751235864|-1.8491945954849|1.5586759217252|1.5586759217252|1.5586759217252|1.5586759217252|1.5586759217252|1.5586759217252|1.5586759217252|1.5586759217252|1.5578398712995||1.4864887207219|1.4592453314283|1.4592453314283|1.4492480110864|1.4492480110864|1.4492480110864|1.4119594624967|1.4119594624967|1.4119594624967|1.3643644926495|1.3643644926495|1.3643644926495|1.3643644926495|1.3643644926495|1.3643644926495|1.3643644926495|1.3643644926495|1.3643644926495|1.2831827929226||1.1790919558436|1.1137133589752|1.0977370265863|1.0946454563814|1.0946454563814|1.0946454563814||1.0946454563814|1.0946454563814|1.0723838783058|0.98282514245823|0.98282514245823||-1.163066372883|-1.163066372883|-1.163066372883|-1.163066372883||-1.163066372883|-1.1761904067592|-1.1933226659118|-1.2122473897999|-1.2395647347789|-1.2395647347789|-1.2567385568465|-1.2624872607485|-1.2938746856865|1.0688051116623|1.0688051116623|1.0688051116623|1.0688051116623|1.0688051116623|1.0688051116623|1.0688051116623|1.0688051116623|1.0688051116623||1.0688051116623|1.0688051116623|1.0688051116623|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0278422852359|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.3155941950653|-1.3932768887252|-1.4142854683897|-1.4218339411443|-1.4218339411443|-1.4264821706023|-1.4616469009945|-1.4722874285053|-1.4722874285053|-1.4762526884422|-1.4991696559439|-1.500147738458|-1.500147738458|-1.5568308525629|-1.5703676468076|-1.603791826957|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6424026942407|-1.6571640809548|-1.6883489313139|-1.7336371926449||-1.7336371926449|-1.7336371926449|-1.7336371926449|-1.7336371926449|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.682663307429|10.637625546191|10.431195094556|10.222439530128|10.107710576316|9.9841223030843|9.9301362335193|9.6529295510173|9.6471440070338|9.5984934428739|9.4444373558415|9.3460410381305|8.8433795797546|8.5006992406006|8.1080174762961||8.1080174762961|7.991673929668|7.991673929668|7.991673929668|7.7146378967238|7.6445969975737|7.5776953712839|7.5776953712839|7.5755172843201|7.5755172843201||7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.3900188466424|7.241131837778|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019||-8.5080837938019|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.8276288183318|-8.8276288183318|-8.8276288183318|-8.8276288183318|-8.8276288183318|-9.2305209539319|7.1913299798494|7.1913299798494|6.8520331647137|6.7642040016628|6.6388988762406|6.3589761289521|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627||-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.4115031517675|-8.4616589312269|-8.4616589312269|-8.4616589312269|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|6.6468007414495|6.0336675742109|-7.6057226692451|-7.6057226692451|-7.6057226692451|-7.6057226692451|-7.7794139423649|-7.8222487915135|-7.8222487915135|-7.8222487915135|-7.8222487915135|-7.9524984347132|-8.2538870691488|-8.3509857521267|-8.3563729508951|-8.4512477168589||-8.5236530332776|-8.5236530332776|-8.5236530332776|-8.5398921998576|-8.6295467518254|-8.721013312|-8.721013312|-8.721013312|-8.721013312|-8.721013312|-8.8640703939265|-8.8817449171086|-8.8820307792876|-8.8820307792876|-9.0176309761263|-9.0176309761263|-9.0811491082305|-9.0811491082305|-9.1996100821091||-9.2600588207536|-9.2600588207536|-9.2600588207536|-9.2600588207536|-9.2600588207536|-9.550440251046||-9.550440251046|-9.550440251046|-9.550440251046|-9.550440251046|-9.550440251046||-9.550440251046|-9.550440251046|-9.7049341060647|-9.808863110249||-9.808863110249|-9.9601255996413|-9.9740285457711|-10.138365116554|-10.260683208525|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751||-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.2689465751|-10.469812630476|-10.476797579462|-10.695308154087|-11.377842683771|-11.717825304021|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.6186395074189|9.6186395074189|9.6186395074189|9.6186395074189|9.6186395074189|9.5451551968588|9.4029500279971|9.0660328108015|8.5360753489802|8.461822822499|8.1752595939035|8.1752595939035|8.1752595939035|8.1752595939035|8.1752595939035|8.0647328736379|7.9413706861154|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012||7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7084451187464|7.7084451187464|7.5532722990615|7.2822468590849|7.2207793660846|7.2207793660846
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||-81.291565174891|-83.455348804078|-84.554833971219|-84.733759058775|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.619305224959|78.337833187915|77.74237333176||77.593413945011|76.435879199562|75.057487764555|75.057487764555|75.057487764555|73.19887658247|-77.494835946836|-77.494835946836|-77.494835946836|-77.494835946836||-77.945653595172|-78.281279314053|-79.56392761279|-79.56392761279|-80.448474630259|-80.851986680683|-80.851986680683|-80.851986680683|-80.851986680683|-80.851986680683|-82.080189192977|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239||76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.19312851706|75.500699284771|75.247960518293|75.247960518293|74.033343260479|72.222510595003|71.372511619638|71.219180577674|71.116866528633|70.520019762968|70.520019762968|70.520019762968|-74.773379776119|-74.773379776119||-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.596511869932|-77.596511869932|-78.281118213363|-79.105689379051|-79.641878071179|-80.682231839884|75.282040451508|75.282040451508|75.282040451508|75.282040451508|75.282040451508|75.282040451508|75.282040451508|75.282040451508|75.282040451508|74.779443156433||74.699381440519|74.699381440519|74.699381440519|74.699381440519|74.699381440519|74.699381440519|74.699381440519|74.438868415185|74.438868415185|74.438868415185|74.438868415185|74.438868415185|73.735148732834|73.735148732834|73.613503050995|72.921112670051|72.655707945531|-78.556217788634|-78.556217788634||-78.556217788634|-78.556217788634|-78.556217788634|-78.556217788634|-78.556217788634|-78.759687449068||-79.255563330704|-79.255563330704|-79.255563330704|-79.255563330704|-79.850069655372||-80.227892462355|-80.227892462355|-80.795156019642|-80.919134485969||-80.919134485969|-80.919134485969|-82.145149191496|-83.271830620895|-85.311474127383|78.917719052399|78.917719052399|78.917719052399|78.917719052399|78.917719052399|78.917719052399|78.917719052399|78.917719052399|78.917719052399|78.719353334085|78.719353334085|78.719353334085|78.719353334085||78.719353334085|78.719353334085|78.719353334085|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|75.350324356708|74.332032640944|73.152509014971|73.152509014971|73.152509014971|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|69.880783632269|69.880783632269|69.880783632269|69.880783632269|69.880783632269|69.634482678297|69.198864946236|69.159295622364|68.844220019993|67.545244907468|65.298602977428|64.306222614351|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703||62.855800353718|62.202419823223|62.003089120595|62.003089120595|62.003089120595|60.918430728612|-66.64079529295|-66.64079529295|-66.64079529295|-66.64079529295|-66.64079529295
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||-21.131999852289|19.075456497823|19.075456497823|19.075456497823|19.075456497823|19.075456497823|19.075456497823|19.075456497823|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.393906370341|18.110896816452|17.897766559648|17.897766559648||17.897766559648|17.636962220986|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479||17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.018488344899|16.42026449282|15.978072336857|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907||15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.614637899164|15.614637899164|15.614637899164|15.614637899164|14.974536942525|14.974536942525|14.974536942525|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673||-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.75755030719|-18.539500417617|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.856658895019|-19.650176639031|-19.805469900824|-19.805469900824|17.948000937712|17.948000937712|17.948000937712|17.948000937712|17.948000937712|17.948000937712|17.948000937712||17.948000937712|17.948000937712|17.948000937712|17.948000937712|17.948000937712|17.948000937712|17.948000937712|-19.907221227502|-19.907221227502|-19.990800227959|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167||-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167||-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167||-20.114974032167|-20.114974032167|-20.114974032167|-20.114974032167||-20.114974032167|-20.390526571013|-20.609058475204|-21.053953276418|-21.494947444887|-21.52105269111|-21.882836921092|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549||19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.255673425609|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.98442718133|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.365121197004|-18.551245609145|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.896672084288|-19.551302727016|-19.553780034683|-19.914110847341|-19.914110847341|-20.22651205684||-20.517790801274|-21.471240475163|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.839994005652|-21.995896822756
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||-64.737462052832|-69.091622044787|68.277310159165|68.277310159165|68.277310159165|67.732916440442|67.732916440442|67.727959303806|-72.233722789247|-72.233722789247|-72.233722789247|-72.233722789247|-72.233722789247|-73.409935145816|67.974937317553|67.974937317553|67.974937317553|67.974937317553|67.974937317553|67.974937317553||67.974937317553|66.39993060715|66.047699436954|65.819292963389|65.819292963389|65.819292963389|65.819292963389|65.819292963389|64.662455387516|-69.902198954958||-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958||-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958||-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-74.039940485842|-74.921728533001|-74.921728533001|-74.921728533001|-76.75441743874|-78.2155531616|-78.2155531616|-78.2155531616|-78.2155531616|-78.2155531616|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-80.068306213186|-80.068306213186|-81.261627087112|-81.261627087112|-81.261627087112|-84.955138190053|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676||-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.166265797676|-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543||-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543|-85.466087533543|-85.756221261958||-85.756221261958|-85.756221261958|-85.756221261958|-85.756221261958|-85.756221261958||-85.756221261958|-85.756221261958|-85.765168661328|-85.765168661328||-85.765168661328|-85.765168661328|-85.765168661328|-85.765168661328|-86.135739956136|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146|78.87045185146||78.87045185146|78.87045185146|78.87045185146|76.307170571854|76.213523959639|75.991695933344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|73.878820026457|72.741024852395|70.532802238067|-75.794972518399|-75.794972518399|-75.794972518399|-77.368949823559|-77.368949823559|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-80.183185399084|-81.69799021936|-84.091374495035|-86.206528030508|-88.841140255523|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-91.806116690167|-91.979299560662|-93.375461171596|-94.880646995404|87.252547998189|87.252547998189||87.252547998189|86.813389004335|86.145306120992|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||-18.485903014653|16.776795653296|16.776795653296|16.776795653296|16.776795653296|16.776795653296|16.596439975051|16.399655811817|15.989617657695|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542||-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.215025682352|-18.338944230908|-18.338944230908|-18.338944230908|-18.658825965318||16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.466641835425|16.460156577664|16.299619297007|16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.140906844776||16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.129082745291|16.129082745291|15.746210192098|15.746210192098|15.746210192098|15.732456947316|14.977729665956|14.402198857423|13.111332489778|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587||12.977476833587|12.977476833587|12.977476833587|12.977476833587|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-15.322617265931|-15.360129803807|-15.772366279132|-15.945962475149|-16.270513479807|-16.331404095334|-16.706282171322|-17.578646960869|-18.262941006174|-18.76854586971|-19.780028010759|-19.780028010759|-19.780028010759|-20.127809896903|18.487174646275|18.487174646275|18.487174646275||18.487174646275|18.439915701434|18.142128040045|18.019864455031|17.744392969606|17.744392969606|17.744392969606|17.744392969606|17.431944588867|17.431944588867|17.431944588867|17.431944588867|17.431944588867|17.431944588867|17.420449097662|17.420449097662|17.420449097662|17.420449097662|17.420449097662||-18.858343590118|-18.858343590118|-18.858343590118|-18.858343590118|-18.858343590118|-18.858343590118||-19.21066049825|-19.595177165787|-19.849086011031|18.295011737258|18.295011737258||18.295011737258|18.295011737258|18.295011737258|18.295011737258||18.295011737258|18.295011737258|18.295011737258|18.295011737258|18.295011737258|18.295011737258|18.295011737258|18.295011737258|18.295011737258|18.295011737258|18.218904468639|18.218904468639|18.151560012083|18.050629699648|18.050629699648|17.716811591189|17.67762838087|17.67762838087||17.67762838087|17.67762838087|17.427919978141|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.310705277845|-19.540783137662|-19.845592625255|-20.213992259364|-20.389968564757|19.186012328074|19.186012328074|19.186012328074|19.186012328074|19.108624524988|18.823804598963|18.823804598963|18.823804598963|18.823804598963|18.823804598963|18.731137115|18.731137115|18.731137115|18.664596061175|18.650107361945|18.598452437887|18.538849115054|18.538849115054|18.538849115054|18.538849115054|18.538849115054|18.538849115054|18.51594326196|18.379154659073|18.379154659073|18.379154659073|18.142949290585|17.969666052209|17.78078716394|17.78078716394|17.78078716394|17.78078716394|17.78078716394|17.709706531589|17.709706531589||17.703583692762|17.703583692762|17.703583692762|17.703583692762|17.703583692762|17.235926388869|17.049110670602|17.049110670602|16.789078999134|16.535087480117|16.252318901011
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||-68.501111048833|-70.116235117532|63.799873775825|63.799873775825|63.799873775825|63.799873775825|63.799873775825|63.799873775825|62.061249250157|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|60.706232982933|60.706232982933|60.706232982933||60.706232982933|60.69253148386|60.69253148386|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887||-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887||-65.569760536887|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-67.258293986974|-68.407869207261|-68.786534480914|-69.473242420471|-71.783715401|-71.863574515787|-72.48341402633|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931||-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.298804911616|-73.70339293904|-74.100616164991|-74.100616164991|-74.100616164991|-74.100616164991|-74.100616164991|-74.100616164991|-74.559022793051|-75.427250196017|-75.427250196017|-75.745554501787|-76.002839149121|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-77.296241467893|-77.296241467893|-77.296241467893|-77.296241467893|-77.296241467893|-77.296241467893|-77.296241467893|-77.296241467893||-77.296241467893|-77.296241467893|-77.296241467893|-77.296241467893|-77.296241467893|-79.095479004581|-79.487218965964|-79.487218965964|-80.418572441158|-80.948971447479|-85.040577660149|-89.402091090486|-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553||-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553||-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553||-90.603698385553|-90.603698385553|-90.603698385553|-90.603698385553||-90.603698385553|84.460142841831|84.460142841831|84.460142841831|84.460142841831|84.460142841831|84.460142841831|84.035213512996|84.035213512996|84.035213512996|83.147682237205|81.903887594146|81.903887594146|81.903887594146|81.903887594146|81.304653207906|-87.671845091339|-87.671845091339||-87.671845091339|-87.671845091339|-87.671845091339|-87.671845091339|-87.671845091339|-87.671845091339|-88.395381332499|-89.397641686447|-89.655718410288|-90.589684155556|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.805437046016|-92.385208930931|-92.87689806616|-96.777665314803|-97.155735847828|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-99.741070465003|-99.815925296361|-99.815925296361|-99.815925296361|-99.815925296361|-99.815925296361||-99.815925296361|-99.815925296361|-99.815925296361|-100.14658576495|-101.72731687235|-102.30646707401|-103.35860023234|96.388367636324|96.388367636324|96.388367636324|96.388367636324
01681|41318|/equities/noodles---c|R2000GROWTH||0.76853475092217|0.76853475092217|0.76853475092217|0.76853475092217|0.76853475092217|0.76853475092217|0.76853475092217|0.76853475092217|0.70067194897119|0.67464104182393|0.66408452929027|0.66286269935464|0.66286269935464|0.66286269935464|0.66286269935464|0.66286269935464|0.64238078630076|-0.8833916753441|-0.8833916753441|-0.8833916753441||-0.8833916753441|-0.8833916753441|-0.8833916753441|-0.8833916753441|-0.8833916753441|-0.92950777211784|-0.93667066206533|-0.94932848998793|-0.9740094199102|-0.98926088599394||-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394|-0.98926088599394||-1.0193621095466|-1.0529412391504|-1.098822172604|-1.098822172604|-1.098822172604|-1.098822172604|-1.098822172604|-1.098822172604|-1.1296357370329|-1.1541089236383|-1.1541089236383|-1.1635043653784|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946|-1.1711456846946||-1.1711456846946|-1.1711456846946|-1.2188618759042|-1.2585127910132|-1.2585127910132|-1.2767535867686|-1.2902815212138|-1.3225294372911|-1.3485327353604|-1.3531701568627|-1.3531701568627|-1.3531701568627|-1.3531701568627|-1.3531701568627|-1.4263002148231|-1.4421779826448|-1.4421779826448|-1.4421779826448|-1.4421779826448|-1.4513088349021|-1.4536764824299|-1.4647077750314|-1.4647077750314|-1.4647077750314|-1.5160923371037|-1.5160923371037|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407|1.1909793366407||1.1860128491949|1.1860128491949|1.1860128491949|1.1860128491949|1.1860128491949|1.1860128491949|1.1860128491949|1.1860128491949|1.1672364440043|1.0722238516895|1.0298486987847|1.0112409746066|1.0112409746066|1.0112409746066|0.95933437738323|0.8547660420725|0.79976227663064|0.70306913810862|0.66174346162095||0.52333164494583|-0.78780213309796|-0.78780213309796|-0.78780213309796|-0.78780213309796|-0.78780213309796||-0.78780213309796|-0.78780213309796|-0.78780213309796|-0.78780213309796|-0.78780213309796||-0.79344679264527|-0.80030754041121|-0.81894175687813|-0.83733527174022||-0.84738918267385|-0.87670744815022|-0.88565501949119|-0.88565501949119|-0.88576669583637|-0.88660372955304|-0.88660372955304|-0.88660372955304|-0.88660372955304|-0.88660372955304|-0.88660372955304|-0.88660372955304|-0.88660372955304|-0.89311483019702|-0.90664306231384|-0.90664306231384|-0.90664306231384|-0.90664306231384||-0.92267235725064|-0.94781463575516|-0.96610419451742|-0.96610419451742|-0.96610419451742|-0.96610419451742|-1.0148310661266|-1.0451678766089|-1.0820365264766|-1.1100183377391|-1.1125592533886|-1.1473380696044|-1.2334311948072|-1.2670124621139|-1.3287527396663|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.3230840528964|-1.3230840528964|-1.3230840528964|-1.3578711245853|-1.3820790553975|-1.3891408201706|-1.3891408201706|-1.396574910091|-1.396574910091|-1.396574910091|-1.396574910091|-1.396574910091|-1.396574910091|-1.4212832534828|-1.4608703348944|-1.5173559226271|-1.5553954616384|-1.5661561108515|-1.5725483893314|-1.5725483893314|-1.5725483893314|-1.5725483893314|-1.5725483893314|-1.6190315020259|-1.6990238242874|-1.7263098683102|-1.7691664724597|-1.7750738957467|-1.7983847042909||-1.7983847042909|-1.7983847042909|-1.8121829320977|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||-1.8995083197814|-1.8995083197814|-1.9719425952944|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149||-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149||-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|1.5848563466681|1.5848563466681|1.5848563466681|1.479840381743|1.2481559534884|-1.5539439984291|-1.5539439984291|-1.5539439984291|-1.5539439984291|-1.5539439984291|-1.6443821929262|-1.7137580273732|-1.750842220053||-1.754269136836|-1.7830768579133|-1.8323076757996|-1.8431196315651|-1.8778606635073|-1.8990372826178|-1.8990372826178|-1.8990372826178|-1.9385580144015|-2.0210422764981|-2.0735571287252|-2.0735571287252|-2.1017967685701|-2.2323297510149|-2.3182775322598|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.4392291622325|-2.4525657778497||-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.6739450172264|-2.9319221792042|-3.0647802217603|-3.138453396235|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|-3.0437900190094|-3.0437900190094|-3.1242111462728|-3.2785180032668|-3.5184421539768|-3.7338245047976|-3.9975828609918|-4.1152258373159|-4.1152258373159||-4.3635841317594|-4.596493503299|-4.8034871649374|-4.9771858665269|-5.2960175908187|-5.3145084421479|-5.9471315587719|-6.8067016563106|-7.1818097326108|-7.1818097326108|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822||5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822|5.0025039383822||5.0025039383822|5.0025039383822|5.0025039383822|-7.9457068526795|-7.9457068526795||-7.9457068526795|-7.9457068526795|-7.9457068526795|-7.9457068526795||-7.9457068526795|-7.9457068526795|-7.9457068526795|-8.2316741506315|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.6897927077974|-8.9801586504739|-9.4146207566572|-9.5929675892009|-9.8747639473957||-10.041259904336|-10.620288764582|-10.676431933096|-11.433868769199|-11.996367908668|-11.996367908668|-11.996367908668|-11.996367908668|-11.996367908668|-12.415519901064|9.6775454985|9.6775454985|9.6775454985|9.6775454985|9.6775454985|9.6775454985|9.6775454985|9.6775454985|9.6775454985|9.6775454985|9.6775454985|8.7326622524634|8.2499798711555|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.513870308627|-10.667699784956|-10.996768093963|-10.996768093963|-10.996768093963|-10.996768093963|-10.996768093963|-10.996768093963|-10.996768093963|-10.996768093963|-10.996768093963|-10.996768093963|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.286816352108|-11.647128627806|-11.702699129349|-11.999087696347|-12.332297622135|-12.640863907525|-12.794662107888||-12.794662107888|-13.09015773608|-13.27224200383|-14.080713040467|-14.112334206805|-14.112334206805|-14.275982118432|-14.610424704887|-15.018694236916|-15.167661240859|-15.167661240859
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||-2.0417695325988|-2.1333550526453|-2.1999611803506|-2.2543513387016|-2.2872514823599|-2.2942572213459|-2.314174682702|-2.3199378360301|-2.3199378360301|-2.3199378360301|-2.3993753116429|-2.4470837161607|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385||-2.4514877160385|-2.4514877160385|-2.7588939581466|-2.7588939581466|-2.7588939581466|-2.7588939581466|-2.7693265979105|-2.8122550740425|-2.8122550740425|-2.939677902348||2.1623687782402|2.1623687782402|2.1623687782402|2.1623687782402|2.1623687782402|2.1623687782402|1.8968597560586|1.8728503693268|1.8728503693268|1.8728503693268|1.8728503693268|1.8728503693268|1.8728503693268|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435||1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.7533679739879|1.3667588715472|1.3159764811638|1.2388627579083|-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862||-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862|-1.8144836681894|-1.8144836681894|-1.8912082608604|-1.8912082608604|-2.0740591548177|-2.1859268901847|-2.3488965628437|-2.6171573265716|-2.9334857181625|-3.1064713403418|-3.1064713403418|-3.1405237962619|-3.1872486460889|-3.2136095617308|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789||2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789||2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789||2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789|2.7599396846789||-3.9661779909115|-4.0624199607616|-4.1454665637287|-4.1499301570391||-4.1499301570391|-4.1499301570391|-4.1499301570391|-4.2479779474973|-4.446547772381|-4.5703475363755|-4.683108211414|-4.7153147600933|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232||-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.897564933798|-4.9996359045385|-4.9996359045385|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1946386753245|-5.3008500512642|-5.3008500512642|-5.4220557142411|-5.6966783922153|-5.834914675602|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-6.046460248373|-6.1185226190334|-6.1827582240376|-6.2025093635224|-6.3016771299202|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.4483155157324|-6.4931315524779|-6.4931315524779|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416||4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|3.9534972906869|-5.348778183955|-5.348778183955|-5.348778183955
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0020188254453446||-0.0020188254453446|-0.0020188254453446|-0.0020188254453446|-0.0020188254453446|-0.0020188254453446||-0.0020188254453446|-0.0020188254453446|-0.0020188254453446|-0.0020188254453446||-0.0020188254453446|-0.0020188254453446|-0.0020188254453446|-0.0020188254453446|-0.0022375838278968|-0.0023417598019131|-0.0025463997772645|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374|-0.0027534118351374||-0.0030537909179649|-0.0030708788341755|-0.0035072578064821|-0.0035072578064821|-0.003841397560119|-0.0042126639530488|-0.0046251821674154|-0.0050835357389338|-0.0055928174850653|-0.0061586860918781|-0.0067874289883368|-0.0073144828240178|-0.0073144828240178|-0.0073144828240178|-0.0073144828240178|-0.0073144828240178|-0.0080716475796031|-0.0089962750897674|-0.0097458611989776|-0.010328734641781|-0.011420816266006|-0.012634240292924|-0.013982489211721|-0.014361715210062|-0.014361715210062|-0.015813016893208|-0.017597796549329|-0.019886440558287|-0.022818267314823|-0.026131408358552|-0.028607120012654|-0.03335652269814|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.035351639918026|-0.038576822186685|-0.038927025491636|-0.04158002816377|-0.041844475789344|-0.042335528733804|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.045116150356701|-0.046517944921491|-0.047677994787204|-0.049571104696925|-0.051406783439811|-0.05577975916846|-0.058917788531858|-0.061258653203899|-0.06559294827172|-0.069631053775153|-0.07304839281528||-0.075248214045485|-0.080525793551097|-0.0864797709992|-0.094178634128412|-0.10162626040361|-0.10955695705703|-0.12022995090144|-0.13072772415183|-0.14122802575652|-0.14984225137752|-0.16397472347481
01685|15744|/equities/clovis-oncology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||-90.628455182111|-91.413840210213|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-93.175848333939|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332||85.806399397332|85.216352520473|82.931647137209|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869||-91.749964645869|-92.085795220806|-92.859776400939|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-94.051000790054|-94.051000790054|-94.051000790054|-94.051000790054||-94.051000790054|-95.181113989546|-96.919012899083|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-100.75395659409|-103.07181631984|-103.07181631984|-103.07181631984|-103.07181631984|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014||-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-106.18551039422|-106.18551039422|-106.18551039422|-106.18551039422|-107.55389631814|-107.92156780387|-107.92156780387|-107.92156780387|-107.92156780387|-107.92156780387|-108.15706128344|-108.15706128344|-108.15706128344|-108.15706128344|-108.15706128344|-108.15706128344|-109.89188204061|-110.32487922521|-110.98023659279|-110.98023659279|-110.98023659279|-110.98023659279|-110.98023659279|-114.9028098089|-114.9028098089|-115.70562055183|-117.27736745417|-117.27736745417|-117.27736745417|-125.09299517274|-125.68610520495|-127.03594658257|-128.2628252956||-128.2628252956|-128.2628252956|-128.2628252956|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202|120.51309397202||119.18676972369|117.56807184197|116.89452796487|-125.140592767|-125.140592767|-125.140592767||-127.53343603478|-128.31673023188|-128.31673023188|-128.31673023188|-129.28136456768||-130.36374169765|-130.42249384387|-132.96443526462|-134.1438184018||-134.9397991228|-135.3031111876|-136.82179039494|-139.5416014832|-143.66944706901|-146.01661314417|-148.04068008451|-149.46742858918|136.80585322372|136.80585322372|136.80585322372|136.80585322372|136.80585322372|136.80585322372|136.80585322372|136.80585322372|136.80585322372|136.80585322372||136.80585322372|136.80585322372|136.80585322372|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.53748762887|-144.53748762887|-144.53748762887|-144.53748762887|-146.29498781408|135.34845577162|135.34845577162|135.34845577162|135.34845577162|132.67329402413|131.90532170894|131.09779422833|131.09779422833|131.09779422833|129.54699694396|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.67776121345|128.67776121345|128.67776121345|128.67776121345|128.67776121345|128.67776121345|124.9219616171|123.06439762604|121.66711108433|119.45150234685|-132.92875505983|-132.92875505983|-133.63222616579|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348||-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-136.4303151464|-136.4303151464
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||-11.822504145538|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.846317785725|10.846317785725||10.846317785725|10.636463820653|10.418293356583|10.391436973861|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143||-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.681700922931|-11.893771100947|10.334151111282|10.334151111282|10.334151111282|10.334151111282|10.334151111282||10.334151111282|10.334151111282|10.334151111282|10.334151111282|10.211976181623|10.211976181623|9.8906825356934|9.8906825356934|9.8906825356934|9.8906825356934|9.7468305170356|9.7468305170356|8.9509229726062|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.243119715907|-10.243119715907|-10.243119715907||-10.243119715907|-10.243119715907|-10.243119715907|-10.243119715907|-10.243119715907|-10.679870084919|-10.679870084919|-10.679870084919|-10.679870084919|-10.741244426478|-10.963605367595|-11.071487670394|-11.071487670394|-11.143597767587|-11.513441692718|-11.83715744695|-11.962390647965|-11.962390647965|-11.962390647965|-11.962390647965|-12.244600175308|-12.526222730661|-12.772469442183|-12.940788817731|-12.981393013873|-12.981393013873|-13.068214745961|-13.213294077408|-13.441993078138|-13.488881306014|-14.021812920396|-14.532847780458|-14.84412494685|-14.971058514355|-14.971058514355|-14.971058514355|-14.971058514355|-20.242480693332|-20.242480693332|-20.977755796106|18.215047134978|18.215047134978|18.215047134978||18.215047134978|18.215047134978|18.215047134978|18.215047134978|18.215047134978|17.893464696376|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566||-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566|-20.308803817566||-21.087004207831|-21.32361584158|-22.09290653303|-22.094143914993|-22.094143914993||-22.094143914993|-22.094143914993|-22.218493726315|-22.287246156577||-22.287246156577|-22.287246156577|-22.287246156577|-22.287246156577|-22.287246156577|-22.287246156577|-22.287246156577|-22.287246156577|-22.526917802894|-22.68935284306|-23.096504366943|20.432030912273|20.432030912273|20.432030912273|20.432030912273|20.432030912273|20.432030912273|20.432030912273||20.432030912273|20.432030912273|20.432030912273|20.385589330321|19.878989344312|19.642209933282|19.523483826094|19.523483826094|19.523483826094|19.523483826094|19.523483826094|19.523483826094|19.282203119522|18.435780862444|16.570964735076|16.570964735076|15.935862258479|15.935862258479|15.935862258479|15.935862258479|15.935862258479|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.905996150428|-18.298329479886|-18.431033626053|-18.431033626053|-18.431033626053|-18.431033626053|-18.676954640838|-18.676954640838|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731||-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.324756921924|17.092716209204|17.092716209204
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||-24.613667149191|-24.613667149191|-24.613667149191|-24.670741128529|-24.766563256146|-24.78233701163|-25.034263308109|-25.151125359602|-25.318413151718|-25.318413151718|-25.603275605282|-25.812706863705|-26.129570681155|-26.129570681155|24.113626300643|24.113626300643|24.113626300643|24.113626300643|24.077918383093|23.915630748254||23.915630748254|23.915630748254|23.915630748254|23.685977964911|23.471460603437|23.471460603437|23.471460603437|23.389097242769|-25.012208180225|-25.012208180225||-25.435786146363|-25.790595684273|-25.889006991719|-25.889006991719|-26.246312878236|-26.326805763561|-26.326805763561|-26.326805763561|-26.326805763561|-26.326805763561|-26.346688383508|-26.346688383508|-26.346688383508|-26.702670116875|-26.706382312456|-26.706382312456|-26.706382312456||-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-28.039677656977|-28.039677656977|-28.039677656977|-28.039677656977|-28.039677656977|-28.05710733079|-28.071963921113|-28.103538768075|-28.372787228979|-28.477443673186|-28.477443673186|-28.802758616399||-29.232509527153|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.705072720668|-30.276747420785|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.627914862649|-30.627914862649|-30.627914862649|-30.728156148081|-30.850328404247|-31.003421207864|-31.142133920942|-31.365576021709|-31.519462842454|-31.740664343822|-31.832493204527|-32.193264024559|-32.193264024559|-32.683289324765|-32.683289324765|-32.683289324765|-32.683289324765|-32.683289324765|-32.683289324765|-32.683289324765|30.20712256343|30.20712256343|30.20712256343||30.20712256343|30.20712256343|30.20712256343|30.20712256343|30.181224663068|30.116360062813|30.072344641393|29.864272281534|29.444190843245|29.355872697825|29.355872697825|29.355872697825|29.355872697825|29.355872697825|28.88557081222|-31.12110750037|-31.12110750037|-31.12110750037|-31.12110750037||-31.12110750037|-31.12110750037|-31.12110750037|-31.12110750037|-31.12110750037|-31.205341676403||-31.382046862365|-31.812274583977|-32.421154164386|-32.461341303516|-32.461341303516||-32.461341303516|-32.461341303516|-32.461341303516|-32.461341303516||-32.461341303516|-32.461341303516|30.533946267025|30.533946267025|30.533946267025|30.533946267025|30.533946267025|30.533946267025|30.533946267025|30.533946267025|30.533946267025|30.533946267025|30.397094769894|30.320938900244|30.052310019877|29.603071563935|29.56221986491|29.56221986491||29.520439526312|29.448506139522|29.448506139522|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.185146489893|28.325162745355|27.911292765801|27.828659612012|24.849621435086|-25.604850173389|-25.604850173389|-25.706500239279|-25.956543516114|-25.956543516114|-26.01449306695|-26.045826893033|-26.131474791833|-26.321915532558|-26.595289973649|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.801793185808|-26.801793185808|-26.897571130966|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|24.8868059135|-26.519188228606|-26.519188228606|-26.519188228606|-26.519188228606|-26.83083090888|-26.889323288716|-27.004248361363|-27.351399986776|-27.351399986776|-27.351399986776||-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776
01690|1081674|/equities/i3-verticals|R2000GROWTH||26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.231723922348|26.231723922348|26.164694408417||25.924937676324|25.069652715142|24.643504106132|24.271670724648|23.315190529048|-26.108538490091|-26.108538490091|-26.108538490091|-26.108538490091|-26.108538490091||-26.108538490091|-26.108538490091|-26.108538490091|-26.108538490091|-26.906681967614|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|24.445110953894|24.445110953894|24.445110953894|24.445110953894||24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.130678774082|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787||-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-27.402159915679|-27.402159915679|-27.402159915679|-28.100532145757|-28.396706575547|-28.396706575547|-28.537452161747|-28.557724145207|-29.190025510063|-29.190025510063|-29.7048993867|-29.7048993867|-30.136471514499|26.426352630415|26.426352630415|26.426352630415|26.426352630415|26.426352630415||26.323661792411|26.323661792411|26.323661792411|26.323661792411|26.238234612825|24.738039013945|23.631837664811|23.631837664811|23.382823023147|23.382823023147|23.382823023147|23.382823023147|23.281192180125|23.013823902836|22.352026635001|-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547||-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547||-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547||-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547||-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547|-24.826303363547|-25.252559106333|-25.669826901891|-25.669826901891|-25.669826901891|-25.669826901891|-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751||-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.958469607686|24.110270162888|24.110270162888|24.110270162888|24.110270162888|23.938604162146|23.938604162146|23.589560824422|23.463123248449|23.034858622409|21.891509707611|21.789374158046|21.789374158046|21.789374158046|21.789374158046|21.789374158046|21.630415807456|21.393517796961|21.346686063836|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|20.84509813226|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.980891026402|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.183857678587|-23.265596671378|-23.265596671378|-23.556625763999|-23.556625763999|-23.556625763999||-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.591529016612|-23.790449593381|-23.790449593381
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||-31.678287778446|-32.010875156797|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|29.889257607587|29.871397320571|29.662662841813|29.563995874162|29.563995874162||29.563995874162|28.964439855942|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648||-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.423924685801|-31.423924685801|-31.423924685801|-31.423924685801|-31.423924685801|-31.423924685801||-31.423924685801|-31.789360524642|-32.561511783057|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-33.072282024347|-33.617812046435|-33.865069266851|-34.316188994045|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418||-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|31.383115959714|31.383115959714|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.444823381494|-34.444823381494|-34.444823381494|-34.444823381494|-34.444823381494|-34.947250283637|-35.306110502259|-35.522621288318|-35.861246257378|-36.448606020161|33.764707900165|33.764707900165|33.764707900165|33.764707900165|33.764707900165|33.764707900165|33.764707900165|33.764707900165|33.745425153822|33.745425153822|33.745425153822|32.503885430781|32.503885430781||32.503885430781|32.503885430781|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643||-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643|-34.303412227643||-34.719345707377|-35.214553244335|-35.612349383996|-35.612349383996|-35.612349383996||-35.612349383996|-35.612349383996|-35.918724302955|-35.918724302955||-35.918724302955|-35.92135795455|-36.461510381222|-36.640566200151|-36.77372506682|-36.77372506682|-36.990800758251|-36.990800758251|-37.167422960875|-37.167422960875|-37.351581254135|35.516188887846|35.516188887846|35.516188887846|35.516188887846|35.516188887846|35.516188887846|35.516188887846||35.516188887846|34.897708552956|34.826576213629|34.826576213629|34.737529097433|34.443644111283|34.222382617137|34.011599767493|34.011599767493|34.011599767493|34.011599767493|34.011599767493|33.730830974365|33.362424447564|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.752246320506|32.578607811155|32.432896788056|32.249687221236|32.249687221236|31.988996114489|31.988996114489|31.811387157172|31.39987256762|31.244954988355|31.244954988355|31.244954988355|31.244954988355|31.244954988355|31.226893448162|30.832658581521|30.750177388485|30.430198886986|30.29133142696|30.050309078247|30.050309078247|30.050309078247|30.050309078247|30.050309078247|29.983676690029|29.443421788615|29.443421788615|29.443421788615|29.443421788615|29.443421788615|29.443421788615|28.80130242816|28.629339706644||28.629339706644|28.598555473321|28.598555473321|28.485528208407|28.083365680545|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15.63700070532|-15.63700070532|-15.63700070532|-15.63700070532||-15.63700070532|-15.63700070532|-15.63700070532|-15.63700070532|-15.63700070532||-15.63700070532|-15.644445526952|-15.868033853569|-15.868033853569||-15.868033853569|-15.868033853569|-16.124898140566|-16.124898140566|-16.517676027767|-16.855195319379|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.152908455343|-17.606590953104||-17.606590953104|-17.606590953104|-17.606590953104|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.32593961404|-19.199089110408|-19.311869036163|-19.311869036163|-20.235409616325|17.492119192509|17.492119192509|17.492119192509|17.492119192509|17.492119192509|17.258905308718|17.258905308718|17.258905308718|17.258905308718|17.258905308718|16.636101715294|14.893712989188|14.857907532293|14.857907532293|14.605517711275|14.605517711275|14.605517711275|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|13.993249089198|13.518055764257|13.351172437733|13.223950934062|13.223950934062|13.223950934062|13.223950934062|13.122167878294|12.810742171765|11.590269177225|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659||10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.869528892156|-12.779963948473|-12.779963948473
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||-3.8117384614132|-3.8135982819821|-3.8655980636042|-4.0293977977348|3.3028236184208|3.3028236184208|3.302670667976|3.1208340971666|-3.5340663367962|-3.5340663367962|-3.5340663367962|-3.5340663367962|-3.5340663367962|-3.6367404521014|-3.7675893770882|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688||-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8566984149992|-3.8566984149992|-3.9903315011196||-4.1301680010114|-4.1301680010114|-4.1301680010114|-4.1779144783322|-4.2319224913718|3.6974926969064|3.6974926969064|3.531014126832|3.4746712913058|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253||3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.3970331881206|3.3562194153334|3.3562194153334|3.3562194153334|3.3392771664223|3.2982301913987|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441||-3.6346892315441|-3.6346892315441|-3.6902102715764|-3.7494003780454|-3.8107226168414|-3.8408028985946|-3.8878920371763|-3.9428801200381|-4.0415334063097|-4.1161482684396|-4.3462758188537|-4.5425287755652|-4.6341985897139|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6954800763727|-4.7410890039471|-4.75564492482|-4.75564492482|-4.75564492482|-4.75564492482|-4.75564492482|-4.75564492482|-4.8473833483463|-5.0854261630118|-5.0943623906307|-5.1787361442969|-5.2117982123186|-5.2117982123186|-5.2117982123186|-5.3090534976113|-5.4285038898376|-5.4755109472514|-5.4755109472514||-5.4849183465665|-5.4849183465665|-5.4849183465665|-5.4849183465665|4.5646461100646|4.5646461100646|4.5646461100646|-5.3782068468031|-5.3782068468031|-5.3782068468031|-5.3782068468031|-5.3782068468031|-5.3782068468031|-5.3782068468031|-5.4965297090673|-5.6539128170517|-5.6539128170517|-5.6539128170517|-5.6539128170517||-5.6539128170517|-5.6539128170517|-5.6539128170517|-5.6539128170517|-5.6669294169541|-5.6669294169541||-5.7740961575608|-5.7740961575608|-5.7740961575608|-5.7740961575608|-5.8220511569028||-6.0272791268036|-6.0647547114343|-6.1197045710148|-6.1197045710148||-6.1197045710148|-6.1224497585894|-6.3832772870198|-6.4591968478246|5.1807820825409|5.1807820825409|5.1807820825409|5.1807820825409|5.1807820825409|5.1807820825409|5.1807820825409|5.1436468791776|4.6315019607337|4.5161355601187|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075||4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.0922683916442|3.6984955525846|3.6984955525846|3.6984955525846|3.5472171280616|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.4833372789492|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.3118083075122|3.2565718117178|3.2565718117178|3.2565718117178|3.2512745415205|3.2512745415205|3.2512745415205|3.2512745415205|3.2512745415205|3.2512745415205|3.1986383635727|3.1876538416773|3.1343375997444|3.12481961832|2.996743910683|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765||-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.566359609493|-3.6109527212225|-3.6109527212225|-3.6109527212225|-3.6663362165119|-3.6670059463039|-3.6670059463039|-3.6670059463039
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488||7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488||7.3239654148488|6.9596843283341|6.6856593547247|6.6856593547247|5.9957323535705|5.6230358000624|5.3604148724476|5.3604148724476|5.1265218366958|3.5708699302145|3.5708699302145|3.5015225229736|3.2450248464474|2.958083283518|2.939814394949|2.8605341490648|2.8605341490648||2.8605341490648|2.8605341490648|2.8605341490648|2.8605341490648|2.7339825162779|2.3027582576419|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.7760182331902|-3.926109268809|-4.1590101349626|-4.5980668982173|-5.0439133467834|-5.4428452542296|-5.4428452542296|-5.4428452542296|-5.4428452542296|-5.5649445907795|-5.5830798228243|-5.5830798228243|-5.7736996897568||-6.021938298423|-6.0943441168269|-6.0943441168269|-6.0943441168269|-6.0943441168269|-6.0943441168269|-6.2998270211177|-6.6936687824413|-6.7275209821247|-6.8558565419011|4.9983730734777|4.9983730734777|4.9983730734777|4.9983730734777|4.9983730734777|4.918192380158|4.6459163450507|4.6459163450507|4.6176851616201|4.5129833338324|4.2894259953569|-6.1096306648694|-6.1096306648694|-6.1096306648694|-6.1096306648694|-6.4050451525884|-6.4050451525884|-6.4050451525884|-6.5544945408721|-6.6591574707687|-6.6591574707687|-6.6591574707687|-6.6591574707687|-6.6891072048622|-6.6891072048622|-6.6891072048622|-6.6891072048622|-6.6891072048622|-6.6891072048622|-6.7144768321359|-6.7144768321359|-6.7144768321359|-6.7144768321359||-6.7144768321359|-6.7144768321359|-6.7144768321359|-6.7233073803941|-6.9308971931713|-7.1281080301357|-7.1916690527593|-7.1916690527593|-7.1916690527593|-7.194632391046|-7.5493136290163|-7.853350101117|-7.853350101117|-7.8803887744785|-8.2393222712518|-8.2393222712518|-8.2393222712518|-8.2393222712518|-8.2393222712518||-8.2870410920063|-8.2870410920063|-8.2870410920063|-8.2870410920063|-8.3382457628161|-8.6250508509643||-8.7727341345689|-9.3075936559992|-9.368602417006|-9.368602417006|-9.368602417006||-9.368602417006|-9.368602417006|-9.368602417006|-9.368602417006||-9.368602417006|-9.368602417006|-9.6572857146947|-10.098184612668|-10.434659364093|-10.434659364093|-10.434659364093|-10.434659364093|-10.719199845381|-11.018832945368|-11.205236869287|-11.205236869287|-11.205236869287|-11.368596718522|-11.526512593928|-11.67984298387|-11.67984298387|-11.977942293649||-12.329024228526|-12.550027380467|-13.060136011442|-13.281364874585|-13.281364874585|-13.362627988109|-13.431855743619|-13.431855743619|-13.867617255551|-14.619019011769|-15.068354266787|-17.064837502003|-20.357597031593|15.209472051444|15.209472051444|15.209472051444|15.209472051444|15.209472051444|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.854468283461|-19.56163176939|-19.97531188399|-19.97531188399|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|15.189549506083|14.652623121109|14.652623121109|14.607820661163|14.522867687649|13.556898349989|13.556898349989||13.556898349989|13.556898349989|13.308219956544|12.023021750082|11.419468831608|11.079132026642|10.645781329585|10.645781329585|10.645781329585|10.645781329585|10.645781329585
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031||-5.1596554198031|-5.1596554198031|-5.160450290548|-5.2726106501236|-5.2726106501236|-5.2726106501236|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002||-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002||-5.524290141002|-5.6981565355436|-5.6981565355436|-5.6981565355436|-5.6981565355436|-5.6981565355436|-5.6981565355436|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.4978403080853|4.4321928721567|4.4321928721567|4.4321928721567|4.4321928721567|4.4321928721567|4.4274367206516|4.1065963764126|4.0117714858106||4.0117714858106|4.0117714858106|4.0117714858106|-5.436148781829|-5.436148781829|-5.477976502371|-5.5130523156402|-5.5130523156402|-5.5130523156402|-5.7167601680713|-5.7167601680713|-5.7167601680713|-5.7167601680713|-5.7167601680713|-5.7565113279507|-5.7940126495544|-5.8544583405592|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.51197490107|4.4218609003113|4.3985240716912||4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912||4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912|4.3985240716912||-5.5327476829673|-5.5327476829673|-5.5327476829673|-5.5327476829673|-5.5327476829673||-5.5327476829673|-5.800275150315|-5.8691106885988|-5.8691106885988||-5.8691106885988|-5.8691106885988|-5.8691106885988|-5.8691106885988|-5.8691106885988|-6.2469561994428|-6.6566179527568|-6.7406965504686|-6.7406965504686|-6.7406965504686|-7.0090518274351|-7.2245023557924|-7.2522467054021|-7.5461964250816|-7.69710724897|-7.993202347963|-8.0670632007343|-8.0670632007343||-8.0670632007343|-8.0670632007343|-8.0670632007343|-8.0670632007343|-8.0670632007343|-8.3670337056209|-8.3670337056209|-8.7102875814493|-8.7656529066359|-9.1333920820327|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.4076554863878|-9.5944836503077|-9.6846155994257|-9.9033240704282|-9.9033240704282|-10.12958779915|-10.205812149379|-10.205812149379|-10.311942603326|-10.311942603326|-10.311942603326|-10.387487659043|-10.387487659043|-10.387487659043|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.695430669293|-10.780528714375|-10.962195124617|-10.962195124617|-10.962195124617|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831||9.2224478151831|8.7107204757833|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.125717588456
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||-1.4960384636415|-1.6169872051359|1.2425062545285|1.2425062545285|1.2425062545285|1.2425062545285|1.2425062545285|1.2416736227656|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843||1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843||1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.0821245797452|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972||-1.4331648882642|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.5722498779197|-1.6199655296408|-1.6199655296408|-1.6199655296408|-1.7632949619384|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556||-1.8517858778556|-1.8517858778556|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8737327161673|-1.8737327161673|-1.8737327161673|-1.9467640721404|-2.034029769996|-2.034029769996|-2.0944774747989|-2.1925547972331|-2.1925547972331|-2.1925547972331|-2.2951435730056|-2.2951435730056|-2.4438929276551|-2.5804366024429|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.7536422810159|-2.8329358058067|-3.0052064278491|-3.0891182001838|-3.1404091778076|1.9961836709808|1.9961836709808|1.9961836709808|1.9961836709808|1.9961836709808||1.3002039805861|-1.7875511430136|-1.7939457057175|-1.8221618663666|-1.9218464837468|-1.9770517002649|-2.0672796447087|-2.1219774373161|-2.1402526970028|-2.2075029407738|-2.329043785322|-2.329043785322|-2.329043785322|-2.3384672591843|-2.3384672591843|-2.3384672591843|-2.3384672591843|-2.3384672591843|-2.3384672591843||-2.3519080689392|-2.3545284308069|-2.3545284308069|-2.3545284308069|-2.3545284308069|-2.3545284308069||-2.3545284308069|-2.3545284308069|-2.3545284308069|-2.3545284308069|-2.3545284308069||-2.3545284308069|-2.3545284308069|-2.3545284308069|-2.3545284308069||-2.3545284308069|-2.3545284308069|-2.3545284308069|-2.3550816153015|-2.4371166327946|-2.4371166327946|-2.4371166327946|-2.4371166327946|-2.5617963317757|-2.6428290874566|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931||-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.7121134330888|-2.7590148636654|-2.9366831193318|-3.1152034876468|-3.3254650696254|2.5814656043537|2.5814656043537|2.5814656043537|2.5814656043537|2.5814656043537|2.4483173582827|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.2943908056895|2.2865317644503|2.2865317644503|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2583874258302|2.2572658230408|2.2572658230408|2.2572658230408|2.2572658230408|2.2572658230408|2.2572658230408|2.1847399792785|2.1546495521988|2.1546495521988|2.1546495521988|2.1546495521988|2.1546495521988|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928||-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|146.29004020044|145.87198341498|143.40637300423|141.92435474319|141.44641558244|139.19323716246|138.50165372516|137.84351397251||136.14446142752|132.62803000229|132.62803000229|132.62803000229|132.17336314274|129.46500807863|129.46500807863|129.46500807863|128.40278149822|126.84344297339||126.84344297339|126.84344297339|126.84344297339|126.33822698708|126.33822698708|126.33822698708|126.33822698708|125.73580074438|124.77701038926|123.43862072196|121.36346431536|120.85911894686|120.51347722883|120.44684316519|120.44684316519|120.44684316519|117.26593040761||112.87547412776|111.77275462574|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|109.94945787669|109.94945787669|109.94945787669|109.94945787669|109.83883957599|109.2588147378|109.2588147378|106.56701588366|105.63141039534||105.63141039534|105.35884314019|105.35884314019|102.20371532924|99.07317724294|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-114.79267708692|-116.53242086738|-117.28600633362|-117.28600633362|-117.28600633362|-117.28600633362|-117.88028566285|-119.75365068563|-122.09275666113|-122.09275666113||-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-122.09275666113|-124.24131214925|-124.24131214925|-124.24131214925|-124.24131214925|-124.24131214925|-124.24131214925|-124.24131214925|-124.24131214925||-124.24131214925|-124.24131214925|-124.24131214925|-124.24131214925|-124.24131214925|-127.81562437292||-130.44305705137|-130.44305705137|-134.40679604553|-134.40679604553|-134.40679604553||-134.40679604553|-134.40679604553|-134.40679604553|-134.40679604553||-134.40679604553|-134.40679604553|-134.40679604553|-134.40679604553|-138.02949881049|124.02004381319|124.02004381319|124.02004381319|124.02004381319|124.02004381319|123.95142662127|123.95142662127|123.95142662127|123.95142662127|123.95142662127|123.70285449645|122.79247266562|122.79247266562||122.79247266562|122.79247266562|119.93945293196|118.42845725757|117.04230287055|113.63613698196|113.50789561431|113.50789561431|113.50789561431|113.50789561431|113.50789561431|113.50766409946|111.61517841631|108.76625837014|-121.66659598131|-121.66659598131|-121.66659598131|-121.86005162949|-121.92960232563|-121.92960232563|-127.22499744768|-127.22499744768|-129.18614464198|-129.70099386015|-132.20054641078|-134.58925558249|122.85928564909|122.85928564909|122.85928564909|122.85928564909|122.85928564909|120.0233834217|120.0233834217|119.45050052857|119.45050052857|119.45050052857|118.08341864401|118.08341864401|118.08341864401|118.08341864401|118.08341864401|116.81130344397|116.37755470283|114.09200583572|112.03667270999|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-125.41148725349|-125.64042712139|115.72281076272|115.72281076272|115.72281076272|115.72281076272||115.72281076272|115.32283929177|115.32283929177|115.32283929177|115.32283929177|112.50013090049|111.35681243379|109.98867687074|108.25037502063|108.25037502063|108.25037502063
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||-23.082375268166|-23.399920091001|-23.399920091001|-23.399920091001|-23.399920091001|-23.399920091001|-23.399920091001|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.224637670198||21.224637670198|20.618764209393|19.887237124579|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036||-21.972649839036|-21.972649839036|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766||20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.314527770245|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098||-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-22.766648517773|-23.166718235948|-23.166718235948|-23.166718235948|-23.686631987865|-23.735841140014|-23.902938841656|-23.902938841656|-23.902938841656|-23.902938841656|-24.266597852524|-24.4423318543|-24.450260525715|-24.450260525715|-24.450260525715|-24.450260525715|-24.450260525715|-24.464177747316|-24.613530843067|-25.062256195598|-25.714452852502|-25.714452852502|-26.091073420036|-26.091073420036|-26.091073420036|-26.091073420036|-26.091073420036|-26.091073420036|-26.091073420036|23.814390626315|23.814390626315|23.814390626315|23.814390626315||23.814390626315|23.814390626315|23.814390626315|23.814390626315|23.814390626315|23.814390626315|23.814390626315|23.709322928556|23.709322928556|23.709322928556|23.709322928556|23.709322928556|23.593731926263|23.593731926263|23.155813904141|-25.437967502341|-25.437967502341|-25.437967502341|-25.437967502341||-25.437967502341|-25.437967502341|-25.437967502341|-25.437967502341|-25.437967502341|-25.706075044986||-26.667306101451|-27.056716554789|-27.056716554789|-27.056716554789|-27.235663602584||-27.235663602584|-27.235663602584|-27.649593562808|-27.870954162684||-27.870954162684|-27.870954162684|-27.870954162684|-28.064009594484|-28.788377681886|-29.529863692561|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934|26.891258577934||26.891258577934|26.891258577934|26.891258577934|25.866953059955|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.518496831228|25.518496831228|25.518496831228|-27.132692968783|-27.132692968783|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.814576715751|24.768974298154|24.547748029138|23.818331970005|23.279258265792|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.013042318519|22.939214666349|-25.561712170629|-25.561712170629|-25.561712170629|-25.561712170629|-25.561712170629|-25.561712170629|-25.821346284049|-26.136495591422|-26.76166216667|-26.967103971566|-26.967103971566|-26.967103971566||-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566
01700|15438|/equities/accuray-incorped|R2000GROWTH||-1.4360249538748|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088||-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4510837966495||-1.4545731772192|-1.4545731772192|-1.4545731772192|-1.4889701857841|-1.5255224191122|-1.5419726329511|-1.5419726329511|-1.5419726329511|-1.5419726329511|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194||1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.3756844257404|1.3756844257404|1.3756844257404|1.3756844257404|1.3756844257404|1.3746493961072|-1.5626598916663|-1.5626598916663|-1.5626598916663|-1.5626598916663|-1.6046220486047|-1.6562467222613|-1.7411074776563|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239||-1.7726459463912|-1.7760454968697|-1.7954293172064|-1.7954293172064|-1.7954293172064|-1.8613103275501|-1.8670511934442|-1.8670511934442|-1.8670511934442|-1.8861679935105|-2.0107422298466|-2.0341545667514|-2.0341545667514|-2.0362828336673|-2.0958697423357|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.1424519316634|-2.1424519316634|-2.1546687965349|-2.1974097296878|-2.2184152505422|-2.2184152505422|-2.2184152505422|-2.3227947576867|-2.3362163486334|-2.3852404027352|-2.4377659256528|-2.4377659256528|-2.5011288518453|-2.5606987338093|-2.6046653037631|-2.6814059289919|-2.6891731059801||-2.709658263673|-2.709658263673|-2.7283980300576|2.2815529466301|2.2815529466301|2.2815529466301|2.2815529466301|1.9850588640272|1.9150050380593|1.9150050380593|1.9150050380593|1.9150050380593|1.8737569470388|1.8737569470388|1.8737569470388|1.8737569470388|1.8737569470388|1.8545764119515|1.8545764119515||1.8523070846542|1.8414522844933|1.8205025150138|1.7966585747657|1.7966585747657|1.7966585747657||1.7966585747657|1.7966585747657|1.7698984402481|1.7481839020377|1.7481839020377||1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377||1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.7481839020377|1.6816102952287||1.6816102952287|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.1485939910898|1.7204853401928|1.7204853401928|1.7204853401928|1.7204853401928|1.7204853401928|1.6551669591186|1.6551669591186|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0264826345164|-2.0277585108765|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0975509443827|-2.1261604974392|-2.1261604974392|-2.1261604974392|-2.1468450172878|-2.1869074991868|-2.1869074991868|-2.2376194189573|-2.3514761432328|-2.3514761432328|-2.3514761432328|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741||1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.8308115057702|1.8033783147065|1.8033783147065
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH||-28.91157847846|-30.056476078701|-30.937750986629|-31.279723462587|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|27.963586782186|27.121233320492|27.121233320492||25.691725466271|24.731639885924|23.687933206582|23.53909232884|23.199824097745|22.843022585642|22.843022585642|22.362413354198|22.362196512032|22.362196512032||22.362196512032|22.362196512032|22.362196512032|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|21.671734723961|21.343593290023||21.285945064071|21.285945064071|21.285945064071|21.285945064071|21.267079898937|21.267079898937|21.267079898937|21.267079898937|21.267079898937|20.797510223503|19.543267440923|17.721963246804|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487||-20.429874556085|-20.64402807291|-21.02308589149|-21.442142606376|-21.442142606376|-21.735680780618|-21.735680780618|-21.735680780618|-21.735680780618|-22.13075691882|-23.333618976708|-23.462836693502|-23.462836693502|-23.462836693502|-23.892041999738|-23.939213150784|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.231892524183|-24.961546617548|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643|-25.72865301167|-26.287636185079|22.723505262936|22.723505262936|22.723505262936||22.508249344305|22.508249344305|22.508249344305|22.508249344305|21.66653056728|21.66653056728|21.593366682387|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541||-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.572044155541|-22.797481283861||-22.797481283861|-22.797481283861|-22.797481283861|-22.942734119315|-23.15667181433||-23.15667181433|-23.15667181433|-23.69407929779|-23.793921675956||-23.824223534571|-24.056555110877|-24.056555110877|-24.056555110877|-24.463673095643|-24.909914843174|-25.043977807995|-25.298769387028|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448||22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.087647677885|21.86500332248|21.57775828454|21.007509094842|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|19.944623056805|19.862265459186|19.862265459186|19.862265459186|19.862265459186|19.862265459186|19.701128499912|19.602921928749|19.221023627769|18.761692546751|18.735213305051|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543||18.503755123543|18.503755123543|18.503755123543|18.407506341324|18.391116427698|17.372074656264|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||-24.723411281011|-25.966291011596|23.185967605761|23.185967605761|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523||20.405726653523|20.032195336494|19.569460604789|19.569460604789|19.569460604789|19.413333705402|19.292082048496|19.002197081336|18.733018548014|18.733018548014||18.733018548014|18.733018548014|18.611447755532|18.611447755532|18.611447755532|18.499941446203|18.47854656844|17.975811477819|-19.755318273147|-19.755318273147|-19.755318273147|-19.755318273147|-19.755318273147|-20.022915175962|18.028754495994|18.028754495994|18.028754495994||18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|17.717227166908|17.259974049216|15.896637544241|15.629042423661|15.478041395642|15.478041395642|15.478041395642|15.440601915228|14.89733568177|14.722472012743|14.722472012743|14.722472012743|14.345523848251|13.844471311255|13.495524035211|13.282446384867|13.282446384867||13.282446384867|13.282446384867|13.282446384867|12.911606895085|12.325523902517|12.325523902517|12.325523902517|-17.725761340178|-17.725761340178|-17.725761340178|-19.604179936555|-19.927683765052|-19.927683765052|-19.927683765052|-20.420760294197|-20.925844453439|-21.388430238565|-21.388430238565|-21.388430238565|-21.388430238565|-21.682701244178|-21.767932102786|-21.767932102786|-21.86732196757|-21.86732196757|-21.86732196757|-22.065402454235|-22.20984686094|-22.870831059242|-22.870831059242|-22.870831059242|-23.151480302573|-23.258310646216|-23.553679724976|-23.585198689881|-24.285584607328|-24.285584607328|-24.285584607328|-24.696761624245|-24.818353687469|-24.818353687469|-24.818353687469|-24.818353687469||-24.818353687469|-24.818353687469|-24.818353687469|-25.471504143811|-26.593940324438|-26.593940324438|-26.593940324438|-26.593940324438|-26.593940324438|-26.593940324438|-26.593940324438|-26.593940324438|-26.593940324438|-26.593940324438|-27.057709979627|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642||-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642||-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642||-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642||-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642||-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.278934373642|-27.480720403222|-27.630917525322|-27.927776628105|-28.7082439058|-28.734647816307|-29.205803047077|-29.205803047077|-29.205803047077|-29.205803047077|-29.205803047077|-29.205803047077|-29.554728656218|-29.554728656218|-29.642900313719|-29.682702546482|-29.682702546482|-31.778709037975|-31.778709037975|-31.778709037975|-31.889635836499|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-31.902265803723|-32.539105274841|-32.718105054084|-33.476237429715|-33.776323889733|-34.336178331098||-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098|-34.336178331098
01704|41295|/equities/capitol-acq|R2000GROWTH||-13.120744317696|-13.281124160349|-13.281124160349|-13.281124160349|-13.557915737959|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.737919413324|11.537599019734|11.413240090967||11.413240090967|11.045266248519|10.528073842586|10.313970785738|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086||10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.059028532805|9.8728097839508|9.7195103878614|9.6319562853306|9.4863404632641|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077||9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.0286214806418|9.0286214806418|9.0041928676151|9.0041928676151|8.620769755419|8.60969130402|8.60969130402|8.60969130402|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529||-9.9504324917236|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-10.111426387316|-10.71047389296|-11.002684060483|-11.002684060483|-11.002684060483|-11.61116546144|-11.705383618624|-11.705383618624|-11.705383618624|-11.705383618624|-11.705383618624|-11.809701258632|-11.809701258632|-11.809701258632|-12.157779454563|-12.157779454563|-12.180865975854|-12.422673715776|-12.422673715776|-12.458525884622|-12.696140064656|-12.800155972838|-13.033506816625|-13.094238467594|-13.094238467594|-13.094238467594|-13.094238467594|-13.49476972085|-13.49476972085|-13.660855298371|-13.902496820217|11.332666996693|11.332666996693|11.332666996693||11.186396523289|11.147215088097|11.147215088097|11.147215088097|11.147215088097|11.147215088097|11.147215088097|11.147215088097|11.147215088097|11.147215088097|11.147215088097|11.147215088097|-13.092684259553|-13.092684259553|-13.092684259553|-13.092684259553|-13.317652461708|-13.317652461708|-13.317652461708||-13.317652461708|-13.317652461708|-13.317652461708|-13.317652461708|-13.317652461708|-13.317652461708||-13.317652461708|-13.317652461708|-13.317652461708|-13.317652461708|-13.584448181218||-13.584448181218|-13.584448181218|-13.584448181218|-13.584448181218||-13.584448181218|-13.584448181218|-13.584448181218|-13.584448181218|-13.584448181218|-13.584448181218|-13.61075103556|-13.61075103556|-13.762589696103|-13.919577043064|-13.919577043064|11.8761638568|11.8761638568|11.8761638568|11.811256718482|11.811256718482|11.811256718482|11.652252998179||11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.211946953476|10.902997057902|9.6277744430822|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.406707108401|-10.608808266215|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617||9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|8.5294531561278|8.3266146158005|7.3824602735071|-8.7165456762774|-8.7165456762774|-8.7165456762774|-8.7165456762774
01705|1153167|/equities/onewater-marine|R2000GROWTH||13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|-15.721845636118|-15.721845636118|-15.721845636118||-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118||-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118||-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.752563251211|-15.752563251211|-15.752563251211|-16.662424003579|-16.662424003579|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941||-16.803436306164|-16.803436306164|-16.972707142483|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-18.538729928436|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|16.193169721945|16.193169721945|16.193169721945|16.193169721945|16.193169721945|16.193169721945|16.193169721945|16.193169721945|16.193169721945|16.193169721945||16.193169721945|16.193169721945|16.193169721945|16.193169721945|15.797432406063|15.153737448022|15.153737448022|14.71130482314|14.71130482314|14.71130482314|14.71130482314|-17.620865564192|-17.620865564192|-17.620865564192|-17.620865564192|-17.620865564192|-17.620865564192|-17.620865564192|-17.620865564192||-17.620865564192|-17.620865564192|-17.620865564192|-17.620865564192|-17.730406157004|-18.313784510811||-18.971705550308|-19.542450501251|-20.135886847884|-20.135886847884|-20.523400066526||-20.523400066526|-20.523400066526|-21.315157557832|-21.315157557832||-21.315157557832|-21.315157557832|-21.828502815417|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081||-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-23.535531736913|-24.505540558037|-24.630689405001|-25.388544054601|22.6417386645|22.6417386645|22.6417386645|22.6417386645|22.6417386645|22.6417386645|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.082415867455|-24.512982757747|-24.512982757747|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-25.046951598353|-25.046951598353|-25.229940966847|-25.229940966847|-25.883266956808|-26.296407522098|-26.972676397844||-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817
01706|1052375|/equities/rimini-street|R2000GROWTH||-5.1661068227231|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.1682300094455|4.1682300094455|4.1119224234521|3.3517249243862|3.3517249243862|3.3391388938832||3.3290429828352|3.2594924103094|3.2369367512531|3.2369367512531|3.2369367512531|3.2369367512531|3.2369367512531|-3.6040099998541|-3.6040099998541|-3.6040099998541||-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6815221729353|-3.7010511691842|-3.7010511691842|-3.7010511691842||-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842||-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.8408451952169|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3008700385161|3.3008700385161|3.2065222544215|3.2043484855019|3.2043484855019|3.1053871631979|2.9693219955886|-3.7702114029039|-3.7702114029039|-3.7702114029039|-3.7702114029039|-3.7702114029039|-3.7702114029039|-3.7702114029039|-3.7702114029039|-3.7702114029039|3.0516332140193|3.0516332140193|3.0516332140193|3.0516332140193|3.0516332140193||2.8201480166366|2.6504422444161|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.4740802350266|2.3386938790119|2.3386938790119|2.3386938790119||2.3386938790119|2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281||2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281||2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281||2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281|2.2727882994281|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406|1.918141046406||1.918141046406|1.7940455445991|1.7472727971326|1.694747516077|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.643891572724|1.6310035702598|1.6310035702598|1.6310035702598|1.605281836127|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9338897234749|-1.9338897234749|-1.9338897234749|-1.9338897234749|-1.9626552668491|-2.0132280485805|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0737280268284|-2.1069200324584||-2.1168556199658|-2.1258507024566|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.2231426543731|-2.2611558539739
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||-15.78832202197|14.068140168804|14.068140168804|14.068140168804|14.068140168804|14.068140168804|14.068140168804|13.957518572447|13.957518572447|13.949984749431|13.949984749431|13.949984749431|13.949984749431|13.949984749431|13.949984749431|13.47726576254|13.47726576254|13.210760309927|13.210760309927|13.016678283206||12.995198088213|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761||12.906894512761|12.906894512761|12.906894512761|12.731465982133|12.731465982133|12.731465982133|12.534962308333|12.335235529394|11.956372929117|11.622130712427|11.33589011713|11.299321826786|-12.704473174646|-12.704473174646|-12.704473174646|-12.704473174646|-12.704473174646||-12.704473174646|-12.844627549416|-12.844627549416|-12.942919601077|-13.188243880398|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.810881073922|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258||11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.417236785295|11.417236785295|11.417236785295|11.160263516508|10.890328815938|10.890328815938|10.855620626345|10.582912025335|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.443778976608|-12.708638898994|-12.708638898994|-12.708638898994|-12.708638898994|10.708732685236|10.708732685236||-11.96404333502|-11.96404333502|-11.96404333502|-11.96404333502|-11.96404333502|-11.96404333502|-11.96404333502|-11.96404333502|-11.96404333502|-11.96404333502|-12.083140018912|-12.083140018912|-12.25793316997|-12.672276475861|-12.672276475861|-12.672276475861|-12.672276475861|-12.869195967729|-13.033945443963||-13.033945443963|-13.077289523541|-13.077289523541|-13.077289523541|-13.263743760253|-13.661104601915||-13.858273617834|-13.858273617834|-13.858273617834|-13.858273617834|-13.858273617834||-13.858273617834|-13.858273617834|-14.200125788311|-14.200125788311||-14.200125788311|-14.200125788311|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662||-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.647262605766|-14.897235694571|-15.145844482651|-15.145844482651|-15.145844482651|-15.257605260467|-15.34289465332|-15.772660948435|-15.82351215857|-15.957949121424|13.856034361068|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|12.541365211325|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.554033487459|-14.759248434857|-15.007293997669|-15.007293997669|-15.07118524465|-15.07118524465|-15.07118524465|-15.541200414334|-15.989733394687|-16.187481492432|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946||-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.815440756546|-16.919433918779|-16.938815689953
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||-11.282723619004|-11.282723619004|-11.282723619004|-11.282723619004|-11.558917930416|-11.558917930416|-11.613602472472|-11.613602472472|-11.613602472472|-11.613602472472|-12.082089930811|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.234108172723||10.197342407778|9.859434743079|9.859434743079|9.7707610079011|9.3091789824389|9.2585318466715|8.9983695238488|8.8029102980712|8.1982335182935|7.7999822931058||7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7932253250476|-8.7932253250476|-8.7932253250476|-8.7932253250476||-8.7932253250476|-9.3296947886542|-10.001327559903|-10.248614096592|-10.294793208385|-10.408659016583|-10.590454087758|-11.032448965206|-11.044319760522|-11.044319760522|-11.857526802996|9.3199759268948|9.0974731207102|8.9899668281718|8.9899668281718|8.8935745099567|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.333031024677||-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.387706374838|-10.620218182437|-10.620218182437|-10.808575313215|-11.195561933735|-11.195561933735|-11.195561933735|-11.195561933735|-11.195561933735|-11.195561933735|-11.195561933735||-11.195561933735|-11.195561933735|-11.195561933735|-11.293263965425|-11.371541424515|-11.371541424515|-11.815490426754|-11.826877396096|-11.826877396096|-11.826877396096|-11.982872457587|-11.982872457587|-11.982872457587|-11.982872457587|-11.982872457587|-11.982872457587|-11.982872457587|-12.004303211728|-12.240336889205||-12.484262989823|-12.556402999895|-12.704625166732|-12.704625166732|-12.704625166732|-12.704625166732||-12.704625166732|-12.704625166732|-12.704625166732|-12.704625166732|-12.704625166732||-12.704625166732|-12.704625166732|-13.044860933973|-13.053475188896||-13.053475188896|-13.053475188896|-13.053475188896|-13.053475188896|-13.053475188896|-13.137056032469|-13.583672964628|-13.717088381896|-13.717088381896|-13.717088381896|-13.717088381896|-13.761209241163|-13.867454784459|-14.160505949729|-14.475561604757|-15.235102080264|-15.235102080264|-15.235102080264||-15.235102080264|-15.235102080264|-15.235102080264|-15.235102080264|-15.38455745794|-15.760619715603|-16.579577370652|-17.204530261367|-17.675589745143|-18.146210768597|-19.41912248706|-20.461387170381|-20.461387170381|-20.603364058144|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-26.444241242007|-26.774155621612|-27.986839617715|-28.775932989105|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.392818705519|-29.848048477359|-29.848048477359|-29.942831654226|-31.284814140173|-32.121685755231|-32.121685755231|-32.121685755231|-32.341872811293|27.779402705995|27.779402705995|27.779402705995|27.779402705995|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454||27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|25.632884252314|24.284857664879|24.284857664879|23.824842252528|23.354825220942
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|4.9918100538366|4.8375666607875|4.8077873011537|4.8077873011537|4.8077873011537|4.141518817777|4.141518817777|4.141518817777|4.141518817777|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456||-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456||-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.3033704941135|-5.3033704941135|-5.3375691495779|-5.3375691495779|-5.3375691495779|-5.3898382214414|-5.3898382214414|-5.6703756151053|-5.858195417176|-6.0313282466048|-6.8525871409436|5.5230879288197|5.5230879288197||5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.34620880874|5.2263430731385|4.9898257141742|4.7003041321153|4.7003041321153|4.6986159013504|4.1846684878083|4.1846684878083|4.1846684878083|4.1733514752002|4.1733514752002|4.1733514752002|4.1733514752002|3.8029017675819|3.739612948994|3.7151255741166|3.6412297511851|3.6412297511851||3.6412297511851|3.6230331289277|3.4233698963574|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.6561870561283|-4.6561870561283|-4.6561870561283|-4.6561870561283|-4.8331189802665|-4.9573543128458|-5.0987271001038|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.3895604656985|-5.3895604656985|-5.3895604656985|-5.3895604656985|-5.3895604656985|-5.6575672678208|-6.0139409794307|4.5849974345245|4.5849974345245|4.5849974345245||4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5849974345245|4.5581214324077|4.5581214324077|4.5581214324077||4.5581214324077|4.3659203835222|4.3659203835222|4.3659203835222|4.3659203835222|4.3659203835222||4.3659203835222|4.3659203835222|4.3659203835222|4.1968559234112|4.0205004172315||4.0205004172315|4.0205004172315|4.0205004172315|3.6455559417926||3.4797296638501|3.4797296638501|3.2868396169709|3.2868396169709|3.2868396169709|2.9841773384993|2.8463080982571|2.5661757367855|2.5541940506712|2.5541940506712|2.5541940506712|2.5541940506712|2.4007710678064|2.3628102514102|2.3628102514102|2.3628102514102|2.1820612453701|2.1206014711859||-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-3.0196994864337|-3.1124437874547|-3.2850541266384|-3.2850541266384|-3.4600601099798|-3.5196192434716|-3.5196192434716|-3.5196192434716|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.5389402070659|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.3211670112464|2.2207523531222|2.2185470469025|2.1044967182507|2.026663065843|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531||1.9879322794531|1.8671468791536|1.8092474815782|1.8092474815782|1.8092474815782|1.8092474815782|1.7824972467882|1.5961081272212|-2.038148631984|-2.038148631984|-2.038148631984
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH||-2.5838286017002|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833||1.654753616808|1.6051484515911|1.5846079573522|1.5846079573522|1.5846079573522|1.5846079573522|1.5846079573522|1.5846079573522|1.4134532925696|1.3704013405978||1.3704013405978|1.3704013405978|1.3704013405978|1.3015997404014|1.3015997404014|1.3015997404014|1.2545552975773|1.1666781048906|1.1432865128267|1.1432865128267|1.1406807872859|1.1406807872859|1.1406807872859|1.1406807872859|1.1406807872859|1.1406807872859|1.0980008413623||1.0614120949452|1.0026245568798|0.96493837288195|0.94134208936333|0.94134208936333|0.94134208936333|0.91764460987073|0.91764460987073|0.89627176728759|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2678802570684|-1.2678802570684|-1.3420480844029|-1.3588145371552|-1.3849272624514|-1.3947191851958||-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4898915901506|-1.4898915901506|-1.4943239903808|-1.5197844424039|-1.5197844424039|-1.5197844424039|-1.6175604637232|-1.6292560890611|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903||1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903||1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903||1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903||1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903||1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.3035171282903|1.295916554553|1.295916554553|1.295916554553|1.295916554553|1.295916554553|1.295916554553|1.295916554553|1.295916554553||1.1571406625185|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.031798931233|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3595508066577|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1105290917057|1.1080156793747||1.1022396938176|1.0824218675131|1.062135443051|1.052936345079|1.052936345079|1.052936345079|1.0346428909364|1.0346428909364|1.0346428909364|1.0346428909364|1.0346428909364
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH||-0.44526583072465|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.45376758287735|-0.46771397370308|-0.48260061374008|-0.48260061374008|-0.48260061374008|-0.48260061374008|-0.48260061374008|-0.49338352769281|-0.49847454861643|-0.49847454861643|-0.49847454861643||-0.49847454861643|-0.52228282376398|-0.52795841074859|-0.52795841074859|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884||-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.53741049714339||-0.54290442383274|-0.54290442383274|-0.54290442383274|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38248347353611|0.35635940412319|0.33704372111707|0.33704372111707|0.32212374060425|0.32212374060425|0.29990971749661|-0.4054843730456|-0.4054843730456|-0.4054843730456||-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.41657151356078|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.44642809494229|-0.44642809494229|-0.47598122737906|-0.47973468659214|-0.51029409697642|-0.54635249434124|-0.54635249434124|-0.54635249434124|-0.54635249434124|-0.54635249434124||-0.54635249434124|-0.54635249434124|-0.54635249434124|-0.54635249434124|-0.57645830907436|-0.59289919046475|-0.59289919046475|-0.59289919046475|-0.59289919046475|-0.59893799719891|-0.61239043372297|-0.619154265053|-0.6278214035508|-0.63824044809044|-0.66284493986435|-0.67478016888|-0.67478016888|-0.70971685123551|-0.7128572493069||-0.7128572493069|-0.71975805354037|-0.74010943461247|-0.74010943461247|-0.78665583154435|-0.81941202637084||-0.88429668939255|-0.92605188595081|-0.94187377332367|-0.94187377332367|-0.94187377332367||-0.95764311418177|-1.0005034325878|-1.036381608729|-1.0841795675009||-1.088177305907|-1.1846414809425|-1.3890461165595|-1.6378289217075|-1.6570321845037|-1.7200357237373|-1.8087897012536|-1.8578218961098|-1.8903576361182|-1.9842863002356|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693||-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.1118600341805|-2.1992889944192|-2.2580988543426|-2.3642764971428|-2.5758627504963|1.7554180530992|1.7554180530992|1.7554180530992|1.7033554320825|1.7033554320825|1.6693172593131|1.6499965714837|1.6499965714837|1.6271590921648|1.6271590921648|1.6271590921648|1.6232324080741|1.6133137629071|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.5055178893734|1.5055178893734|1.5055178893734|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117||1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3118573915443
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||-81.77081883083|-83.608688488385|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-89.035612559027|76.222536033989|76.222536033989|76.222536033989|76.222536033989|76.222536033989|76.222536033989|74.566426112256|74.026850632463|74.026850632463||74.026850632463|71.930946910419|67.85882927316|66.154568316071|65.64681988461|64.610459597611|64.610459597611|64.610459597611|64.564985540396|-72.487494422453||-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-73.937317208366|-73.937317208366|-73.937317208366|-73.937317208366||-73.937317208366|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.99759583809|-77.081613901085|-77.081613901085|-77.081613901085|-78.423016630749|-81.688908350843|-81.991026585584|-81.991026585584|-81.991026585584|-81.991026585584|-81.991026585584|-81.991026585584||-82.106101863773|-82.106101863773|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.715434425158|-83.525892855556|-83.525892855556|-84.52695743445|-87.336783640953|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-92.087061066943|-93.018378093858|-94.585309376341|-95.468298736235|-95.468298736235|-95.468298736235|-101.43477928972|-102.52808711634|-103.94342960369|99.491372312117||99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|99.491372312117|98.849447584675|98.849447584675|98.849447584675|97.893418913332|97.893418913332|97.893418913332|97.893418913332||95.449073399931|95.4488278017|95.4488278017|-107.52574377361|-107.52574377361|-107.52574377361||-109.97137949537|-111.68539645575|-111.68539645575|-111.68539645575|-113.9618719673||-114.16503107987|-114.16503107987|-116.15114427101|-118.16987806439||-118.82542086839|-119.60020670625|-120.92929622567|-123.47644225134|-127.31576910034|-129.12002510512|-130.23113700509|-132.81053180183|120.19673936283|120.19673936283|120.19673936283|120.19673936283|120.19673936283|120.19673936283|120.19673936283|120.19673936283|120.19673936283|120.19673936283||120.19673936283|120.19673936283|120.19673936283|114.42957027659|112.86114481799|112.86114481799|112.86114481799|112.86114481799|112.86114481799|112.86114481799|112.86114481799|111.90854761178|111.90854761178|109.23588097951|109.12893245128|109.12893245128|101.44097150798|101.44097150798|101.44097150798|101.44097150798|101.44097150798|-110.9437012832|-110.9437012832|-110.9437012832|-110.9437012832|-110.9437012832|-110.9437012832|102.8645271229|102.8645271229|102.8645271229|102.8645271229|101.08558738753|99.972926754917|98.631525388914|98.631525388914|98.631525388914|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|97.036724211691|94.752815805009|-103.68511468943|-103.68511468943|-103.68511468943|-103.68511468943|-103.68511468943|-104.60874220592|-106.5505409954|-107.28838229158|-107.80570385167|-110.56883761297||-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-111.67062138936|-111.90541763409
01716|16798|/equities/omega-flex|R2000GROWTH||30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826||30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826||30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826||30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.033388349303|29.011541389633|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456||-34.361497140098|-35.172374578376|-35.172374578376|-35.508349467272|-35.823055851189|-36.327761239175|-37.07170705703|-37.080025174532|-37.080025174532|-37.080025174532|-37.503915656843|-38.853516540304|-38.884742270328|-39.380544991865|-39.945048380312|-40.61135149048|-41.524300787695|-42.336652670388|37.70286832933|37.70286832933|37.70286832933|37.70286832933|37.70286832933|37.70286832933|36.53485283459|36.438726473791|35.769695124077|35.313352931487|-38.996526280886|-38.996526280886|-38.996526280886|-38.996526280886|-38.996526280886|-38.996526280886|-38.996526280886|-39.353086143666|-39.353086143666|-39.845652745756|-40.345177348495|-40.345177348495|-41.071585213741|-41.563429024043|-41.922570852537||-41.922570852537|-41.922570852537|-41.922570852537|-41.922570852537|-41.922570852537|-41.922570852537|-42.418969105901|-42.683298269048|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842||-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842|-42.726086219842||-44.123128026387|-45.591098936362|-45.591098936362|-45.591098936362|-46.103999835433||-46.206970893586|-46.206970893586|-46.206970893586|-46.206970893586||-46.206970893586|-46.206970893586|-46.206970893586|-46.206970893586|-48.330412241314|-49.057680708936|-49.738715215439|-49.738715215439|-50.586245479313|-51.089403300514|-51.842116626358|-52.112351188236|-52.490390310876|-52.578715759508|-53.423678351764|-53.89887922177|-53.89887922177|-53.89887922177||-54.19257233253|-54.19257233253|-54.19257233253|-54.19257233253|-54.19257233253|-54.334802761242|-55.59974176637|-56.911640402914|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|46.711042826119|46.711042826119|46.711042826119|46.711042826119|46.711042826119|46.711042826119|46.518896783659|46.314659663118|45.623193710024|45.281362711252|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444||-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||-15.339500876141|-15.958334149997|-16.36314920814|-17.186760631216|14.239877769688|14.239877769688|14.239877769688|14.239877769688|14.239877769688|14.239877769688|14.239877769688|13.619480792394|12.993285357352|12.993285357352|12.963372322581|12.824595447261|12.824595447261|12.568239048541|12.135354231266|12.111708360846||12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846||12.111708360846|12.111708360846|9.9099540246147|9.4892333305199|9.4892333305199|9.3307036069056|9.1247318747994|8.376669036388|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.0289013368096||7.5102477354428|7.5102477354428|7.5102477354428|7.5102477354428|7.5102477354428|7.5102477354428|6.8569418371409|6.5877063495987|6.5877063495987|6.3635622111817|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401||-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.537413645907|-8.537413645907|-8.537413645907|-8.5671265137678|-8.8595848627097|-9.2489829932326|-9.4498147340476|-9.6008983624079|-9.6008983624079|-9.6008983624079|-9.7290372184736|-9.7290372184736|-9.7290372184736|-9.8167334370137|-9.8167334370137|-9.8167334370137|-9.8931029024832|-9.8931029024832|-10.429558721197|-10.949509743201|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505|8.8514929708505||-10.08893343727|-10.08893343727|-10.08893343727|-10.08893343727|-10.08893343727|-10.08893343727|-10.256064804839|-10.306858267371|-10.306858267371|-10.579764911405|-10.936738673042|-11.16811706485|-11.16811706485|-11.16811706485|-11.16811706485|-11.219572998893|-11.219572998893|-11.219572998893|-11.219572998893||-11.219572998893|-11.345913968497|-11.396014111858|-11.396014111858|-11.396014111858|-11.396014111858||-12.050571010755|-12.214396407892|-12.214396407892|-12.214396407892|-12.214396407892||-12.214396407892|-12.289907008067|-12.787527496944|-12.787527496944||-12.787527496944|-13.076279143261|-13.076279143261|-13.076279143261|-13.67475417341|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|11.533077130058|-14.083475522294||-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.78719497179|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|10.052733738312|9.178060195058|9.1167333360175|8.8252880244172|8.8252880244172|8.3047925795357|8.255991229883|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.4718390911833|7.3198751601191|7.3198751601191|6.921009418528|6.921009418528|6.921009418528|6.921009418528|6.6732998657676|5.5468551106423|4.3705278444257|-5.8727912849887|-5.958101425646|-6.4065014897433|-6.7305572097662|-6.9693023700585|-7.0091713636839||-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.2857458822951
01718|31075|/equities/verastem-inc|R2000GROWTH||5.0427603621863|5.0427603621863|5.0427603621863|4.7937783306497|4.7937783306497|4.3964202476494|4.3592058368251|4.3372396835271|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244||-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.3790750340633|-5.5131391503206|-5.7287655911833|-6.0833765265861|-6.0833765265861|-6.4715295894851||-6.7353108308834|-6.996456479819|-7.1257629127319|-7.3436033163926|-7.6226147186382|-7.9771828134439|-8.1172032841468|-8.3134747531058|-8.3134747531058|-8.3134747531058|-8.4390250903149|-8.4390250903149|-9.4830501059447|6.3577520917584|6.3577520917584|6.3577520917584|6.3577520917584||6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|5.6255778910544|5.4506422018372|5.0084912484843|-6.2351980576934||-6.2351980576934|-6.2351980576934|-6.2351980576934|-6.2351980576934|-6.2351980576934|-6.5070737936916|-6.5070737936916|-6.5070737936916|-6.5070737936916|-6.8454596045748|-7.0987330016312|-7.3125312655963|-7.3878118101212|-7.3878118101212|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|5.7855270020895|5.7855270020895|5.6169964067068|5.1816850229464|4.953538873059|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855||4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855||4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855|4.9446558336855||4.9446558336855|4.9446558336855|4.9446558336855|4.8473953251972|4.1087727287229||3.6858364717625|-4.7860371783417|-5.0144859635214|-5.0741799171299||-5.0741799171299|-5.3668665814764|-5.642074126708|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.2258073102608|4.0828412121286|3.7706572817155||3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.2463135549053|2.9932333455863|2.9932333455863|2.9932333455863|2.9932333455863|2.9932333455863|2.9819259363614|2.825750995367|2.8161122541617|2.6415136899099|2.4972295008791|2.4972295008791|2.4972295008791|2.4972295008791|2.4972295008791|2.4427550989933|-3.4924944022687|-3.5449937691724|2.7622292582155|2.6210879158047|2.5823643021084|2.5646659458453|2.5110733602637|2.5106370155672|2.4327060019356|2.4327060019356|2.4270991125368|2.4270991125368|2.4270991125368|2.4270991125368|2.4270991125368|2.3549044100867|2.3549044100867|2.3549044100867|2.3549044100867|2.3549044100867|2.3549044100867|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8967489354065|-2.9073413131229|-2.9073413131229||-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||-65.363047486027|-65.363047486027|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|58.709450022073|58.709450022073|58.709450022073||58.709450022073|58.709450022073|57.511612008779|56.267902452381|56.16322462496|55.906203517655|55.906203517655|55.906203517655|55.020803542947|-59.972913031683||-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-60.927124929545|-60.978518615713|-60.978518615713|-60.978518615713||-60.978518615713|-61.155665859635|-62.735184441071|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805||-63.479723624365|-63.479723624365|-63.910203474726|-63.910203474726|-63.910203474726|-63.964553056874|-63.964553056874|-63.964553056874|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-65.020113643034|-65.955406489222|-66.007754251056|-66.007754251056|-66.007754251056|-66.007754251056|-66.007754251056|-66.007754251056|-66.718115056172|-66.718115056172|-66.718115056172|-66.718115056172|-66.718115056172|-66.718115056172|-67.685127484153|61.570749097496|61.570749097496|61.570749097496||61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|61.570749097496|60.814054074374|60.814054074374|60.814054074374|60.814054074374||60.772905100813|60.260172249466|60.211299871504|-64.5799093939|-64.5799093939|-64.5799093939||-64.880453822473|-65.087447640475|-65.610024883349|-65.610024883349|-65.610024883349||-65.610024883349|-65.610024883349|-65.610024883349|-65.610024883349||-65.610024883349|-65.610024883349|-65.610024883349|-66.005581593072|-68.746482769157|-69.828394906947|-70.681883301148|-71.345759989828|-72.660510197845|-73.874595290309|-73.874595290309|68.76492348917|68.76492348917|68.76492348917|68.76492348917|68.76492348917|68.76492348917|68.76492348917||68.76492348917|68.081600816256|68.081600816256|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|66.151343129117|65.049269753516|64.567905922186|64.567905922186|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|66.123042012415|66.123042012415|65.770888129824|65.770888129824|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|64.463229837929|63.596365706694|63.123185017122|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796||62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|61.23008614392|-66.986120993149|-66.986120993149|-66.986120993149|-66.986120993149|-66.986120993149
01720|986076|/equities/atomera-inc|R2000GROWTH||-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.6240513392896|-5.6240513392896|-5.8895013408098|-5.9481529428087|-5.9481529428087|-5.9481529428087|-5.9481529428087||-5.9720921465116|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.1192218705834||-6.2938574866919|-6.3697138976685|-6.650071191747|-6.773412439513|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779||5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7194380096161|5.7194380096161|5.59042009287|5.2522668460224|5.0156074209582|4.9440082624633|4.4716760930175|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628||-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.4767583710916|-5.4767583710916|-5.4767583710916|-5.5019539443395|-5.8610598608014|-6.3113166010112|-6.5278185645441|-6.6489315871508|-7.2118143746038|-7.2118143746038|-7.4233826474768|-7.7237584675265|-7.7423848279646|-7.7423848279646|-7.7423848279646|-7.8104275739116|-7.9808363546465|-7.9808363546465|-8.1870464550717|-8.1870464550717|-8.1870464550717|-8.1870464550717|-8.1870464550717|-8.306449150906|-8.306449150906|-8.306449150906|-8.6045052709231|-8.6045052709231|-9.4055611758375|-9.5231843525987|-9.5231843525987|-9.5231843525987|-9.5231843525987||-9.5231843525987|-9.5231843525987|-9.5231843525987|-12.373538129288|-12.726153445197|-12.764170682346|-12.764170682346|-12.764170682346|-12.764170682346|-12.764170682346|-13.20533381852|-13.20533381852|-13.677515190723|-13.677515190723|-14.551872749994|-14.844908560933|-14.844908560933|-14.844908560933|-14.844908560933||-14.844908560933|-16.233346094894|-16.233346094894|-16.233346094894|-16.544273127238|-16.771109092147||-18.907788104383|12.113285771898|12.113285771898|10.315084660375|10.075122439177||10.075122439177|10.075122439177|10.075122439177|7.9536303274178||7.1584449600669|6.5888277503619|6.5214376543298|6.5214376543298|6.5214376543298|5.8581973285956|5.6122405513461|5.6122405513461|5.6122405513461|5.6122405513461|5.6004909596246|5.6004909596246|5.1083232121779|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346||4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8448441404247|4.4109378808234|4.2010419096653|4.0994911686252|3.8188788113407|3.5995011947517|3.5995011947517|3.5995011947517|3.3411126293479|3.1555807102321|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.8948844566467|2.6598717255198|2.3987131965549|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-3.0290355705194|-3.0290355705194|-3.0290355705194|-3.0344838061788|-3.0461528760978|-3.0461528760978|-3.0707858406233|-3.0707858406233|-3.0707858406233||-3.2553675928301|-3.2903862571921|-3.3965403610034|-3.5070781899341|-3.5113676491599|-3.5113676491599|-3.5113676491599|-3.5448306868717|-3.6054258034322|-3.6054258034322|-3.6054258034322
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592||-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.256152158506|-12.303309328919|-12.303309328919|-12.303309328919|-12.303309328919|-12.41812131975||-12.557124727718|-12.557124727718|-12.782916035643|-12.901295677811|-12.962273244494|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327||-13.092970306327|-13.092970306327|-13.219411724861|-13.222401638887|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956||-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.842297346629|-14.079497000947|-14.317774557818|-14.493638806596|13.369984249995|13.369984249995|13.369984249995|13.369984249995|13.369984249995|13.369984249995|13.369984249995|13.369984249995|13.275627671266|13.165340022997||13.165340022997|13.165340022997|13.165340022997|13.165340022997|13.165340022997|12.975197827321|12.975197827321|12.871133823859|12.871133823859|12.871133823859|12.871133823859|12.871133823859|12.871133823859|12.71594876235|12.669134186439|12.669134186439|12.596309819412|12.507199621412|12.337999820944||12.11277765724|12.025034839392|12.025034839392|11.794372718327|11.794372718327|11.794372718327||11.794372718327|11.794372718327|11.794372718327|11.670414413338|11.576619594419||11.576619594419|11.576619594419|11.576619594419|11.576619594419||11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419|11.576619594419||11.519021900853|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.335574361512|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|10.939462708819|10.883847447885|10.836497647512|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.676243054492|10.552352879695|10.552352879695|10.552352879695|10.552352879695|10.552352879695|10.354558969263|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895||-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|11.803182603838|11.646323765651|11.646323765651|10.711471227954|10.606997523158|10.606997523158|10.606997523158|10.606997523158|10.606997523158|10.606997523158|10.414997508625|10.332282492437||10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437||10.332282492437|10.251980248335|10.095811410351|10.063123804113|10.028748147776|9.9780535356758|9.6644542632895|9.452032723348|9.452032723348|9.1972930695303|9.1972930695303|8.5350643027367|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983||8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|7.8683006893787|7.8114451977051|7.802552705444|7.802552705444|7.802552705444|7.6775309834625|7.520900809516|6.7998900278293|6.1104328482111||5.7163959403041|5.7163959403041|5.7163959403041|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.685412141803|-7.9571247069075|-8.1301384201794|-8.1640428162449|-8.5733808253466|-8.9926453932854|-9.1990503850615|-9.3411669535809|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.6117340640267|-9.958221523413|-10.360568329636|-10.412964446614|-10.760071497571|-10.888412666996|-11.192680995419|-11.399645135088|-12.056272185824|-12.616881813037||-12.616881813037|-12.616881813037|-12.616881813037|-12.669957387699|-13.419952697504|10.394872965945|10.394872965945|10.365414211632|9.5940716768651|9.1845240091117|9.0986376840573|8.6595524583797|-10.964933015612|-10.964933015612|-10.964933015612|-10.964933015612|-10.964933015612|-10.964933015612|-10.964933015612||-10.964933015612|-10.964933015612|-10.964933015612|-10.964933015612|-10.967147670087|-11.225719648265||-11.576355463557|-12.153450707918|-12.962628033525|-12.962628033525|-12.962628033525||-12.962628033525|-12.962919768102|-13.43046623734|-13.467887344433||-13.467887344433|-13.467887344433|-13.467887344433|-13.467887344433|-14.001541339107|11.209924332178|11.209924332178|11.209924332178|11.209924332178|11.209924332178|11.209924332178|11.209924332178|-13.444256400167|-13.444256400167|-13.444256400167|-13.444256400167|-13.444256400167|-13.444256400167||-13.444256400167|-13.444256400167|-13.444256400167|-13.444256400167|-13.545470848863|-13.545470848863|-13.801078839638|-14.50947617992|-15.175306367701|12.465215100375|12.203826958052|12.203826958052|12.203826958052|11.759530021208|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-14.085237319028|-14.230974840628|-14.519972085408|-14.568301942008|-14.632558056665|-14.900620139255|-15.271799896176|12.737265987939|12.737265987939|12.737265987939|12.737265987939|12.737265987939|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.683307272516|12.568114862425||12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425
01723|101902|/equities/aldeyra-the|R2000GROWTH||4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.5699916772487|4.3853389464127|4.3853389464127|4.3853389464127|4.1827598371227|4.1689163885866|4.0376848603128|3.9196497759155|3.7907221671532|3.7760800384361|3.6300889941143|3.4631856218885|3.4631856218885||3.3294396682923|3.2554885595314|3.0649154571175|3.0649154571175|3.0649154571175|2.9201840457518|2.7118710872419|2.4648567169781|2.4638046298345|2.4638046298345||2.4403384034192|2.4297705165054|2.3985089931831|2.3985089931831|2.3985089931831|2.2563987478001|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.7389417631198|-2.7900516789108|-2.7900516789108|-2.8535669859753||-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8986320336789|-2.8986320336789|-3.0093133273092|-3.0186192100549|-3.0186192100549|-3.0186192100549|-3.0312435367929|-3.2419372244264|-3.5377328273726|-3.5377328273726|-3.5377328273726|-3.5988697075261|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116||-3.6337009184116|-3.7185566814469|-3.7927594980322|-3.7927594980322|-3.7927594980322|-3.9719549506596|-4.1460610329764|-4.2413550664485|-4.2413550664485|-4.2413550664485|-4.2413550664485|-7.1387551244762|-7.1387551244762|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5406612683293|5.5356125620733|5.2813918091335|-6.8907128915778|-6.8907128915778|-6.8907128915778|-6.8907128915778|-6.8907128915778|-6.8907128915778|-6.8907128915778|5.8228154204777|5.8228154204777|5.8228154204777|5.8228154204777|5.8228154204777|5.7810662932099|5.7810662932099|5.7810662932099||5.6164957888592|5.2428174954508|5.1588833676899|5.1588833676899|5.1588833676899|5.0385373021855|5.0328192871692|4.6597991433278|4.6042980645407|4.6042980645407|4.6042980645407|4.6042980645407|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567||4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567||4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567||4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567||4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|4.4467054787567|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064||-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.4263988539678|-5.7014985399227|-5.9484628636805|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|4.8469416776743|4.8063242611451||4.5114711851061|4.3195470488758|4.3195470488758|4.3195470488758|4.3195470488758|4.2419966764683|4.1267241395838|4.1267241395838|4.001360380796|3.8737336928617|3.8673763600732
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||-38.522629455837|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418||35.411046886418|35.065052986116|34.415058983665|34.150683537915|34.150683537915|34.150683537915|34.150683537915|34.150683537915|34.150683537915|34.150683537915||34.150683537915|34.120758842312|33.89362231767|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323||-37.090522686323|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-39.359418204392|-40.793019721867|-41.052708529103|-41.052708529103|-41.301896729589|-41.709280083047|-42.171549799838|-42.171549799838|-42.286867344383|-42.286867344383|-42.286867344383|-42.427678227428||-42.821011145914|-42.86862413972|-42.967379433915|-42.967379433915|-42.967379433915|-42.967379433915|-42.967379433915|-42.967379433915|-43.36708880244|-44.548986549491|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-46.338776947639|-46.483663294619|-46.483663294619|-46.483663294619|-46.483663294619|-46.483663294619|-46.941936199208|-47.158262562244|-47.160569852689|-47.524522668894|-48.192245994206|-49.455828280577|44.451768669104|44.451768669104|44.451768669104|44.451768669104|-43.855312576321||-43.910219775558|-43.910219775558|-43.910219775558|-43.910219775558|-43.910219775558|-43.910219775558|-44.004783075951|-44.004783075951|-44.004783075951|-44.004783075951|-45.157093491712|40.843988413773|40.843988413773|40.843988413773|40.843988413773|40.843988413773|40.843988413773|40.843988413773|40.843988413773||40.843988413773|40.663432645755|40.588812033288|39.37645823862|39.103285126177|-43.363950010338||-43.363950010338|-43.363950010338|-43.363950010338|-43.363950010338|-43.404818614703||-43.404818614703|-43.404818614703|-44.175076255513|-44.262714953352||-44.262714953352|-44.262714953352|-44.572461864605|-45.711068653679|-46.480078299417|-47.116753242163|-48.143057131931|-48.545376327485|45.170002076711|45.170002076711|45.170002076711|45.170002076711|45.170002076711|45.170002076711|45.170002076711|45.170002076711|45.170002076711|45.170002076711||45.170002076711|45.170002076711|45.170002076711|44.195376356189|44.195376356189|44.195376356189|44.195376356189|44.195376356189|43.740645728989|43.740645728989|43.740645728989|43.740645728989|43.740645728989|43.346828604719|43.180645149043|42.24904862277|-48.543528865529|-48.772689046625|-48.772689046625|-49.000487210755|-49.348101587666|-49.348101587666|-49.348101587666|-49.348101587666|-49.348101587666|-49.754197619108|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.066755850629|46.066755850629|46.066755850629|46.066755850629|45.598392892233|45.593132469777|-49.410232176652|-49.410232176652|-49.410232176652|-49.410232176652|-49.410232176652|-49.410232176652|-51.059147956493|-51.205830815239|-52.229812466218|-52.396581900467|-52.544542848956|-52.544542848956||-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956
01726|102083|/equities/22nd-cntry|R2000GROWTH||-4.7512813467922|-5.1636237324545|-5.5143318906171|-5.7108132590567|-5.9154114916632|-5.9154114916632|-6.2337738887811|-6.5914821245432|-6.7422078161505|-7.4303681121155|-7.4303681121155|-7.4303681121155|-7.4303681121155|-8.0756368621504|-8.5752409546813|-9.4546051029261|-9.4546051029261|-9.4546051029261|-9.7514779572019|-10.454175658174||-11.107839684958|-11.618154955435|-12.284616656356|-12.54287051265|-12.54287051265|-12.54287051265|-12.54287051265|-14.143705808505|-14.259651302612|-14.912945799602||-16.385328880696|-16.938365211915|-18.642183134767|-19.207370199332|-20.160411849695|-20.34656764741|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023||16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|16.545324314023|-27.939025655335|-27.939025655335|-27.939025655335|-28.116806629571|-28.710895992289|-29.416105774784|-30.179007454872|-30.434836836214|-30.434836836214|-31.643040943538||-33.03571160678|-34.58573588667|-36.443042083062|-36.443042083062|-36.443042083062|-36.443042083062|-36.443042083062|-36.443042083062|-36.443042083062|-37.080602958774|-40.638448003238|-44.540497942441|-45.873331250607|-46.00689069658|-46.00689069658|-48.115989705252|-50.605101289934|-52.415001223028|-54.379999926289|-57.061665219952|-59.862752202591|-59.862752202591|-59.862752202591|-59.862752202591|-61.990390198584|-64.98098966055|-65.578060826314|-65.578060826314|-68.53056855627|-70.692882471065|-70.692882471065|-70.692882471065|-70.692882471065|-73.709297968993|-73.709297968993|-80.287884846936|-86.606484033013|-93.508204355664|-100.7674497927|-107.31271853323|-110.57302299997|-114.4128017057|-115.63374196907||-115.63374196907|-121.23693743701|-124.57365217204|-129.41683822202|-131.55493265311|-133.03881355038|-141.72479095184|-151.34571287061|-160.10779425199|-167.17599282326|-174.42927153973|-182.84529943894|-194.26216412066|-196.88030475383|-196.88030475383|-196.88030475383|-196.88030475383|-196.88030475383|-196.88030475383||-196.88030475383|-196.88030475383|-196.88030475383|-196.88030475383|-196.88030475383|-196.88030475383||-196.88030475383|-196.88030475383|-201.29660277539|-201.29660277539|-201.29660277539||-201.29660277539|-201.29660277539|-201.29660277539|-201.54849979804||-204.04627410489|-209.41019473162|-214.38647817189|-214.38647817189|-214.38647817189|-214.38647817189|-244.94764808609|-262.45188505333|-331.06432069321|-333.79712966835|-351.03109724163|-368.35299925303|-368.35299925303|-386.49578279362|-393.33564624638|-396.49181859078|-396.49181859078|-396.49181859078||-396.49181859078|-396.49181859078|-396.49181859078|-409.61535173828|-409.61535173828|-409.61535173828|-409.61535173828|-409.61535173828|-414.07316914062|-435.48279847547|-440.58961963041|-459.52371806849|-459.52371806849|-459.52371806849|-459.52371806849|-459.52371806849|-478.06952954208|-478.06952954208|-484.87237189517|-488.79096077003|-501.942569394|-542.63762288081|-546.10919109966|-558.16015197597|-575.33628586127|-575.33628586127|-575.33628586127|-575.33628586127|-583.66552955126|-586.15838529242|-655.841188872|-728.17776411125|-761.23464031296|-804.795767679|-871.24085033181|-898.87329341457|-898.87329341457|-920.89191976198|-920.89191976198|-920.89191976198|-957.62914112551|-1034.051832289|-1138.5102552777|-1204.9119277933|-1292.7165476458|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1308.0975063012|-1320.9257718533|-1320.9257718533|-1320.9257718533|-1320.9257718533|-1398.2464936011|-1461.2340427761|-1542.7252405358||-1646.3644843844|-1752.1862970753|-1988.1702264595|-2032.9554911508|-2095.18900983|-2095.18900983|-2218.2602225108|-2302.9457116439|-2357.8597232582|-2357.8597232582|-2357.8597232582
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||||||||10.745402964076|10.682669754514|10.56582854482|10.56582854482|10.56582854482|10.56582854482|10.56582854482|10.534782657797|10.534782657797|10.534782657797|10.534782657797|10.534782657797|10.534782657797|10.533091767822||10.527324394158|10.489804748883|10.415893983168|10.382937854443|10.363542073208|10.239213353216|10.118014845384|9.9977940289325|9.8792153164354|9.7844061106009||9.7515625655169|9.6336802574787|4.9427211769993|4.9427211769993|4.9427211769993|4.9427211769993|4.6319123913375|4.5785926008332|4.5785926008332|4.174436214247|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.6079724978249||-5.6079724978249|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6855826124717|-5.8373859322574|-5.8373859322574|-5.8413121343217|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.0896269479635|3.9204998241092|3.9204998241092|3.6754001072457|3.6754001072457||3.6754001072457|3.6754001072457|3.6754001072457|-4.6442900200182|-4.6442900200182|-4.6664333894842|-4.7533871150671|-4.7676134746007|-4.8041594868161|-5.0235104566655|-5.2733449809906|-5.6164944031898|-5.8038825303386|-6.2609805564164|-6.6916175131531|-6.8221858082581|-7.055422793916|-7.055422793916|-7.055422793916|-7.055422793916|-7.3349143521555|-7.4551826866211|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.9887550118469|-7.9887550118469|-8.2286167412889|-8.3901297284378|-8.7817608198869|6.7551927369916|6.7551927369916|6.7551927369916|6.7551927369916|6.7551927369916||6.5498081318424|6.5498081318424|6.5498081318424|6.5498081318424|6.5498081318424|6.5498081318424|6.5498081318424|6.5175642560903|6.1789939986491|6.1789939986491|6.1789939986491|6.1789939986491|6.1789939986491|6.1789939986491|6.1789939986491|6.1789939986491|6.1789939986491|5.3888821719779|-6.7802576604617||-6.7802576604617|-6.7802576604617|-6.7802576604617|-6.7802576604617|-6.7802576604617|-6.7802576604617||-6.7802576604617|-6.7802576604617|-6.7802576604617|-6.7802576604617|-6.7802576604617||-6.7802576604617|-6.7802576604617|-6.7802576604617|-6.7802576604617||-6.7802576604617|-6.7802576604617|-6.7802576604617|-6.7802576604617|-7.105008476656|-7.2638983656757|-7.2957202251082|5.5754289083776|5.5754289083776|5.5754289083776|5.5754289083776|5.5754289083776|5.5754289083776|5.5754289083776|5.5754289083776|5.5754289083776|4.7907543373436|-5.8812390766928||-5.8812390766928|-5.8812390766928|-5.8812390766928|-5.8812390766928|-5.8812390766928|-6.039154551911|-6.1198937876221|-6.1243263596955|-6.4817762285407|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.2497693069918|5.0602997211903|5.0602997211903|5.0602997211903|5.0602997211903|5.0602997211903|5.0602997211903|4.8237608967324|4.6566677422546|4.6460820403435|4.6460820403435|4.6460820403435|4.6460820403435|4.6460820403435|4.6460820403435|4.2168965302947|-5.4265763064303|-5.4265763064303|-5.4265763064303|-5.5326400355143|-5.6293781681903|-5.6654197408839|-5.6654197408839|-5.6654197408839|-5.7296331143031|-5.7790365457147|-6.0144852266941|-6.0412470394488|-6.0412470394488|-6.1336080822807|-6.2398423920585|-6.4059358979279|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131||5.1077946558131|4.6414386050054|4.3974318257248|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||-34.489105668943|-36.154561748417|-36.379264026121|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703||32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703||31.071226775428|30.421362439549|29.921513389388|28.236186891659|28.236186891659|28.236186891659|28.236186891659|28.236186891659|28.236186891659|28.149344840001|28.149344840001|27.63036136092|26.433457156698|25.294329739255|25.294329739255|24.833143764781|23.630355576726||23.147283585041|22.412700078082|22.412700078082|22.412700078082|21.747400157622|21.747400157622|21.747400157622|21.747400157622|21.747400157622|21.048295304699|19.779061844529|16.884234908092|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.075213236982|16.075213236982|16.075213236982|16.075213236982||16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.026903889107|15.720447934918|15.438275881666|15.291973824918|14.821082057357|13.842868740691|13.572077043998|13.454530407044|13.17670077864|12.571889183959|12.170432909816|11.437147891621|10.587336633051|-11.720159268551|-12.047121922366|-12.105746346652|-12.105746346652|-12.105746346652|-12.105746346652|-12.734205217935|-12.734205217935|-13.186338817386|-13.614820651774|11.686654343444|11.686654343444|11.686654343444|11.686654343444|11.686654343444|11.457116778513||10.877629315213|10.394587979665|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459||10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459|10.326246801459||10.326246801459|10.271207349657|10.115567598906|10.115567598906|10.115567598906||10.115567598906|10.115567598906|10.115567598906|10.115567598906||10.115567598906|10.115567598906|10.115567598906|10.115567598906|10.115567598906|10.115567598906|10.115567598906|10.115567598906|10.115567598906|10.115567598906|10.009131620655|10.009131620655|9.8360464819381|9.2978291785396|8.1948098381003|-10.654386564208|-10.654386564208|-10.654386564208||-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-11.054427989855|-11.054427989855|9.6628576025536|9.5887309428906|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|8.907568577463|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.416502927463|-11.416502927463|-11.771114109534|-12.133459460491|-12.208010712987|-12.392234369258|-12.8230382029|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.379307808918|-13.565897268766|-13.817869021621|-14.055134746787|-14.055134746787|-14.055134746787||-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787
01729|16338|/equities/integrated-electr|R2000GROWTH||311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|305.86146639899|293.18405455965|293.18405455965|293.18405455965|293.18405455965|293.18405455965|291.95144652679|278.34161715324|274.05183753035|274.05183753035|272.8584395411|268.59886097257|268.59886097257|268.59886097257|268.59886097257||267.48361295401|258.00737285334|258.00737285334|258.00737285334|257.24917750577|255.31949428183|255.31949428183|255.31949428183|246.52189823963|246.52189823963||246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|244.93078313247|239.30662139703|239.30662139703|239.30662139703|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869||237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|232.84571044555|225.08412305636|214.18279320275|214.18279320275|204.21310739026|200.48624175904|199.25913221436|187.64034591336|173.75760243357|163.90142705633|163.90142705633|161.75012162211|161.45611013839|154.4046594596|-192.19684296209|-192.19684296209|-192.19684296209||-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.47085491433|-192.47085491433|-192.47085491433|-192.47085491433|-197.88928133927|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-205.09437351398|-208.95263015089|-210.33455393414|-210.33455393414|-217.9835955578|-218.64215373528|-226.74610031459|-228.40905121635|-228.40905121635|-238.11282654681|-246.81426070441|-255.96010995694|-266.35343027985|-271.31131955022||-271.31131955022|-271.31131955022|-271.31131955022|-273.68574879823|-273.68574879823|-273.68574879823|-273.68574879823|-273.68574879823|-273.68574879823|-273.68574879823|-280.46803380479|-280.46803380479|-280.46803380479|-281.04320718436|-307.13322238556|259.01601641129|259.01601641129|254.05165017921|225.18685482695||217.99232937179|216.07092196502|210.6237511851|-243.20481710274|-243.20481710274|-243.20481710274||-243.20481710274|-243.20481710274|-243.20481710274|-243.20481710274|-243.20481710274||-243.20481710274|-246.9114667027|-254.46710792883|-254.46710792883||-254.46710792883|-255.5356824277|-260.8712672523|-261.95483094358|-266.53809781763|-268.71130673856|-291.4544991119|-301.29285267805|-304.52635689814|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509||249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|248.82064751829|246.90294317896|238.3310442467|231.5875399399|217.34502779645|207.65853189542|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|200.67888978492|200.67888978492|200.67888978492|200.67888978492|200.67888978492|191.69471586401|191.69471586401|191.69471586401|191.69471586401|184.66396499403|181.43774345989|177.20860130119|176.76263134872|176.76263134872|176.76263134872|176.76263134872|170.7351482488|165.30016455135|162.41240495533|159.97412230008|157.27873109704|151.79521638956|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-177.43732692951|-178.37476700936|-182.83953909514|-193.37844313116|161.54910862002||161.54910862002|161.54910862002|161.54910862002|161.54910862002|161.54910862002|157.85467160579|152.26908973452|150.38856005516|150.38856005516|150.38856005516|150.38856005516
01730|1053090|/equities/funko-inc|R2000GROWTH||-4.6028000467391|-4.7479999852811|-4.9075777081025|-4.978497720137|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205||4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205||4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2258401472016|4.0819947541471|4.0277940499248|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863||3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.3735940128728|-4.8473159226403|-5.0022784798867|-5.0022784798867|-5.0022784798867|-5.109198487415|-5.1563628156681|-5.1563628156681|-5.1563628156681|-5.3209195887269|-5.5483439934719|-5.646771167436|-5.6765291411774|-5.6974495084071|-5.6974495084071|-5.7304357193494||-5.7304357193494|-5.7304357193494|-6.0494507576121|-6.3338340416102|-6.4137048340008|-6.8032453593464|-6.8032453593464|-6.8032453593464|-6.8454512854235|-6.8454512854235|-7.6855016041483|-8.2525017845063|-8.2752952736872|-8.2752952736872|-8.3594947835094|-8.4599940534307|-8.8318745117803|-8.8318745117803|-8.8318745117803|-8.8318745117803|-8.937992961983|-8.937992961983|-9.0583258025957|-9.0796509178825|-9.2241565024795|-9.6000695537566|-9.6000695537566|-9.7556329646639|-10.551258846448|-11.440843419152|-12.432881386101|-12.845751796629|-13.013412725557|-13.735014292519|-14.046682460354|-14.163813704965|12.693670602663|12.693670602663|12.693670602663|12.693670602663|12.693670602663|12.693670602663|12.693670602663||12.693670602663|12.693670602663|12.693670602663|12.693670602663|12.693670602663|12.693670602663|12.693670602663|12.524078364752|12.388942375393|12.388942375393|12.388942375393|12.388942375393|12.331336310431|12.331336310431|12.331336310431|12.331336310431|12.331336310431|12.331336310431|12.331336310431||12.331336310431|12.331336310431|12.331336310431|12.331336310431|12.331336310431|12.331336310431||12.172906402001|12.102600490176|12.102600490176|11.857469289787|11.857469289787||11.743038249554|11.388276074266|11.365307037406|11.079785285584||10.607791170739|10.607791170739|10.607791170739|10.607791170739|10.607791170739|10.607791170739|10.607791170739|10.607791170739|10.607791170739|10.564081209821|10.564081209821|10.564081209821|10.564081209821|10.522656725427|10.476685628383|10.431497944099|10.431497944099|-11.794534317062||-11.794534317062|-11.794534317062|-11.794534317062|-11.794534317062|-11.794534317062|-11.794534317062|-11.83337202713|-11.996621321873|-11.996621321873|-11.996621321873|-12.230690637381|-12.636911337891|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|10.996778029029|10.996778029029|10.996778029029|10.996778029029|10.996778029029|10.996778029029|10.990142159098|10.990142159098|10.990142159098|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.690227100465|10.609697047443|10.396885491709|10.279344731593|10.279344731593|10.279344731593|10.279344731593|10.279344731593|10.279344731593|9.6003824141559|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305||9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1493883467379|9.0948762735462|8.9943072355165|8.9747854378901|8.7575394474888|8.4861551217927|8.2701721646933
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|27.98328888741|27.98328888741|27.98328888741||27.98328888741|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899||27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338||27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|26.893915322392|26.345419577731|26.345419577731|26.345419577731|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124||-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-29.340634387952|-29.340634387952|-29.340634387952|-29.340634387952|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-30.243493478758|-30.473325854388|-30.860918607808|-31.515464560298|-31.595378204747|-31.888083293726|-31.888083293726|-31.888083293726|-31.888083293726|-32.83509267998|-33.419682281403|-33.419682281403|-33.494647521871|-33.926136037926|-35.252118134079|-35.376264068349|-36.033626208553|-37.020418946223|-40.890019752666|-44.519159208309||-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309||-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309|-44.519159208309||-45.291842657738|-46.085088536635|-46.085088536635|-46.085088536635|-46.085088536635||-46.085088536635|-46.085088536635|-46.085088536635|-46.085088536635||-46.085088536635|-46.085088536635|-46.455930919001|-47.014926718948|-47.717807815984|-47.717807815984|-48.803674961147|-49.906305181778|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449||44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.426801941575|44.426801941575|44.426801941575|44.426801941575|44.426801941575|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.489447245744|-47.807162216137|-48.272401309488|45.953367501347|45.953367501347|45.953367501347|45.953367501347|45.953367501347|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.253157798207|44.814063169069|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823||43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|42.664102858155|42.232088887947|42.232088887947|41.721207976625|41.474675258316|-44.388485724627
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||-8.7919768866483|-9.1169189144708|-9.1865765440836|-9.2623074174341|-9.7886748181908|7.604917621535|7.604917621535|7.604917621535|6.94298482226|6.94298482226|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|-9.3319586803058|-9.3319586803058|-9.3319586803058||-9.3319586803058|-9.3319586803058|-9.7243984859894|-9.9396095454373|-10.316510617697|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229||7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.110604686448|6.7651386999522|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328||6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4269401605468|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875||-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.912305909729|-10.912305909729|-10.912305909729|-11.053951111475|-11.286751737241|-12.019987413225|-12.02756968796|-12.40382736325|-13.146980693308|-13.146980693308|-14.052770484782|-14.224328320663|-14.307865135582|-14.429155288705|-14.644200310187|-15.12675029379|-15.43623809397|-15.740694412256|-15.816327395996|-16.367030160251|-16.574681985308|-16.574681985308|-17.451035539232|-17.503639582157|-17.503639582157|-17.515003261449|-17.515003261449|-17.697086646088|-17.697086646088|-18.491156598089|-18.491156598089|-18.865173997877|-18.874010974976|-18.874010974976|-19.659039796295|-20.720183386739|-21.449382373951||-22.298197239927|-22.681345490289|-22.681345490289|-22.681345490289|-22.681345490289|-22.681345490289|-22.681345490289|-22.681345490289|-22.681345490289|-22.681345490289|-23.150048342487|-23.150048342487|-23.150048342487|-23.150048342487|-23.150048342487|-23.150048342487|-23.150048342487|-24.355747636977|-26.659580690798||-27.681339616176|-28.633572069138|-30.303274807366|-31.941137986087|-33.039181343607|-39.378256285513||-46.897091190379|-47.327272170317|-47.327272170317|-49.676135744797|-50.945846598515||-50.945846598515|-52.162051776127|-53.763390862364|-55.556545402626||-56.682463460032|-56.682463460032|-60.075097831161|-63.071358981035|-67.128732167241|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051||-68.691196068051|-68.691196068051|-68.691196068051|-68.691196068051|-70.912998168397|51.206526187477|51.206526187477|51.206526187477|51.206526187477|51.206526187477|51.206526187477|50.989909941543|50.989909941543|50.646288349219|49.884764832466|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|43.345519210933|42.289261835099|42.289261835099|42.289261835099|41.06695749283|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|41.033817375236|40.301463750262|39.383570833625|37.341599794598|37.341599794598|35.400943911045|33.557160443696|29.742817846307|-44.080326820748|-44.080326820748|-44.080326820748|-44.606293105609|-44.606293105609|-44.606293105609||-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609|-44.606293105609
01734|940835|/equities/marinus-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52784922362849|0.52536578908546|0.52245646533021|0.5203627327708|0.51676412860857|0.51434905705967|0.51194340518358|0.51007453957756|0.51007453957756|0.50621617016482|0.50253461662583|0.49837733047597|0.49468592954336|0.49272883217266|0.48821832639115||0.48821832639115|0.48312035315718|0.47971151066583|0.47422164215916|0.47422164215916|0.46367406662165||0.45635447696248|0.45624942796538|0.45027718297982|0.43916907633172|0.43381564512106||0.43370625259978|0.41574028666927|0.23105033002643|0.20629179301702||-0.30597369329104|-0.30597369329104|-0.31292632670281|-0.32135147933692|-0.32790832981321|-0.32790832981321|-0.33308147572646|-0.35008497462416|-0.36847775099172|-0.37412525843132|-0.38198363097231|-0.39152626926944|-0.39269029360397|-0.40570032112447|-0.42009430089094|-0.4270362407907|-0.44916120347537|-0.44917645418156||-0.45420666826553|-0.46821941151428|-0.47505490000831|-0.49048073584634|-0.49048073584634|-0.49606748250677|-0.51335830851345|-0.53320923297437|-0.54656582407191|-0.55257868360628|-0.59227075555975|-0.63455639922018|-0.6586626668042|-0.68022518238161|-0.70900019099021|-0.71049465889957|-0.73876629499624|-0.77750699418595|-0.81071888294276|-0.85120986497465|-0.90739429103073|-0.96154921371337|-1.0632046694954|-1.0877329801409|-1.1402588657636|1.5473239296887|1.5473239296887|1.5473239296887|1.4748044206272|1.4687091754261|1.4687091754261|1.4587767762391|1.4587767762391|1.4501259372709|1.4501259372709|1.4501259372709|1.4501259372709|1.4501259372709|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.3517247621922|1.3386633759047|1.3386633759047|1.3386633759047|1.2868482608824|1.2270535715453|1.1783928615111|1.1746253749019|1.1651795178144|1.1651795178144|1.1580367142137|1.1580367142137|1.1580367142137|1.1580367142137||1.1580367142137|1.1580367142137|1.1580367142137|1.1580367142137|1.1205963949557|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|10.16701984111|9.4377998213363|9.3182665352901|9.0462853649016|8.4856278360456|8.4856278360456||8.4856278360456|8.0698863599665|7.6798400982626|7.6451223806549|7.2193023315192|7.1628362990221|6.9400955148097|-8.824785815292|-8.824785815292|-8.824785815292||-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.849206644753|-8.9001932399991|-8.9001932399991|-9.1318815303647|-9.1512796429355|-9.4203994834378|-9.8637773023661||-10.052808203809|-10.093953651977|-10.186016334147|-10.186016334147|-10.186016334147|-10.186016334147|-10.186016334147|-10.205417885881|-10.221963163731|-10.221963163731|-10.221963163731|-10.932958890462|-11.919582580487|-12.314691674886|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108||-12.886622717293|-13.389136105016|-13.730436215441|-13.730436215441|-13.730436215441|-13.730436215441|-13.730436215441|-14.620929278312|-15.031699221861|-16.394443769732|-16.491411821684|-16.491411821684|-16.887346789396|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.909907391991|-17.057884009919|-17.057884009919|-17.057884009919|-17.057884009919|-17.057884009919|-17.057884009919|-17.057884009919|-17.917807400768|-17.917807400768|-18.052836339348|-18.052836339348|-18.395040159615|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063||-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063|-18.757910091063||14.694980100884|14.694980100884|14.694980100884|14.694980100884|14.694980100884|14.694980100884||14.694980100884|14.694980100884|14.694980100884|14.694980100884|14.694980100884||14.694980100884|14.694980100884|14.694980100884|14.694980100884||14.694980100884|14.193866681274|13.824963621758|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336|13.751624124336||12.037250007841|11.649388593273|11.049543479898|10.494337569316|10.494337569316|10.455485779532|-15.373691571581|-15.373691571581|-15.373691571581|-15.840768298427|-16.846853742909|-17.257693354632|-18.079232718652|-18.079232718652|-18.455727786818|-18.455727786818|-18.455727786818|-18.455727786818|-18.455727786818|-18.455727786818|-18.455727786818|-18.455727786818|-18.455727786818|-18.455727786818|-18.993475246208|-19.776750829238|-20.459834286922|-21.122926603152|-21.287582214614|-21.287582214614|-21.287582214614|-21.287582214614|-21.287582214614|-21.287582214614|-21.287582214614|-21.287582214614|-22.333647789712|15.830957443915|15.830957443915|15.830957443915|15.830957443915|15.830957443915|15.830957443915|15.830957443915|15.830957443915|15.830957443915|15.830957443915|15.830957443915|14.473156565245|14.473156565245|14.473156565245|14.473156565245|-21.032584027233|-21.032584027233|-21.032584027233|-21.032584027233|-21.032584027233|-21.032584027233|-21.032584027233|-21.032584027233|-21.032584027233|-21.129538142882||-21.810265369109|-21.955635388314|-21.955635388314|-23.407372085716|-24.038525361116|-24.09547293881|-24.157525732555|-24.414251965989|-25.460795728907|-25.460795728907|-25.460795728907
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||-0.95441150965957|-0.99734056992297|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.042588055431|-1.042588055431|-1.042588055431|-1.0483701000602|-1.0577780035286|-1.0577780035286|-1.0794875386853||-1.1146750288428|-1.1169966544472|-1.1169966544472|-1.1169966544472|-1.1989712727556|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691||0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.86838040556081|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507||0.76765267448168|0.76765267448168|0.76765267448168|0.76765267448168|0.76765267448168|0.75294743860807|0.67215109134525|0.67215109134525|0.67215109134525|0.66970119172566|0.66211143969987|0.66211143969987|0.66211143969987|0.66211143969987|0.66211143969987|0.65921822785772|0.65220920575369|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542||0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|-1.1288625109507|-1.2457638833604|-1.2689177578714|-1.2689177578714|-1.3275419347845|-1.4198666030196|-1.4198666030196|-1.5042962623998|-1.5050634387159|-1.5050634387159|-1.5050634387159|-1.5384037829134|-1.5485041910513|-1.55778242417|-1.6113980023436|-1.6113980023436|-1.6221088864597|-1.7056765267354|-1.7258970292387|-1.7258970292387|-1.7486514759241|-1.7486514759241|-1.7486514759241|-1.7995682703321|-1.8595203279196|-1.9003003701831|-1.9158892482811|1.224272413387|1.224272413387|1.224272413387|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167||-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167|-1.3887682494167||-1.3887682494167|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618||-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618||-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618||-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618||-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.4897509048515|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.584598682956|-1.584598682956|-1.584598682956|-1.584598682956|-1.6278873865649|-1.6948748766101|-1.7232943440717|-1.8136097512971|-1.8136097512971|-1.8136097512971|-1.8136097512971|-1.8620663839723|-1.8950737469886|-1.9334152598618|-2.0057391347088|-2.089710162922|-2.1696779582724|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.4047879032653|-2.5169865745485|-2.8344295177393|-3.0188106004323|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953||-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.694984729574|10.556093965951|10.445164779383|10.445164779383|10.445164779383|10.445164779383|10.3174048569|10.173524815629||10.173524815629|10.160665031418|10.160665031418|10.160665031418|10.117683565335|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457||9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.2647686867871|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672||-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.164071497136|-10.320635301993|-10.398206427281|9.217932570215|9.217932570215|9.217932570215|9.217932570215|9.217932570215|8.9554808539769|8.6658876768875|8.6658876768875|8.6658876768875|8.4823752368079|8.3343060242452|8.2475624335384|-9.3933827161683|-9.3933827161683||-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.4687588214756|-9.7734858502251|-9.7734858502251|-9.7734858502251|-9.8816507115741|-10.082964380923|-10.082964380923|-10.158849354522|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.183882696609|-10.357369722238|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234||8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.9616075271234|8.4440085881138|8.2127871505843|-9.3292521968758||-9.3292521968758|-9.3463913616511|-9.460112734706|-9.460112734706|-9.5529034094355|-9.7835038984641||-10.064171324643|9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239||9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239||9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239|9.1014477713239|9.0629970214247|9.0497746093935|8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677||8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.89009964916|8.89009964916|8.89009964916|8.89009964916|8.89009964916|8.3489501266922|8.3489501266922|8.1488335164879|8.0431486271592|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|7.988456058612|7.9809642663592|7.9809642663592|7.8055154869947|-8.559577393053|-8.559577393053|-8.559577393053|-8.567308610808|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.6110027326575|-8.6127809698307|-8.7353119513418|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.8123425432344|-8.8123425432344|-8.8737558878525|-8.8737558878525|-8.8737558878525|-8.9786174338244||-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.0599739508498
01739|1168028|/equities/908-devices-inc|R2000GROWTH||6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.2191549597922|6.1270277564993|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491||6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491||6.0184193173491|5.9497767661632|5.9497767661632|5.7441487205782|5.7441487205782|5.7441487205782|5.5240540915903|5.4278377884159|5.3782758890369|5.3782758890369|5.3782758890369|4.751417471168|4.5820391446278|4.5820391446278|4.5820391446278|4.3462435967311|-5.8399351825843||-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.9329833179193|4.6424898123204|4.6424898123204|4.549749875009|4.4985664684905|4.3255322581474|4.3255322581474|4.3255322581474|4.3085470073691|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|3.9310275755715|3.4313303789474||3.4313303789474|3.2120338370378|3.0349876538443|2.9941751576715|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8267046158071|2.8155732222343|2.8155732222343|2.8155732222343|2.8155732222343|2.8155732222343|2.8155732222343|2.6672181698414|2.6672181698414|2.6672181698414|2.6672181698414|2.6672181698414|2.6672181698414|2.5797091030116|-2.8542120100132|-2.9197300408804|-2.9554555652897|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774||2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774|2.1221249714774||2.0727407274033|2.0727407274033|2.0052673880023|-2.4319474998525|-2.4319474998525|-2.4319474998525||-2.4319474998525|-2.4319474998525|-2.4319474998525|-2.4319474998525|-2.4319474998525||-2.4319474998525|-2.4319474998525|-2.4319474998525|-2.4319474998525||-2.4319474998525|-2.4962792541007|-2.4962792541007|-2.4962792541007|-2.5691991211551|-2.6470933466316|-2.6470933466316|-2.6470933466316|-2.7813258733088|-2.9609176942302|-2.9835416657707|-2.9835416657707|-2.9835416657707|-3.0803795106964|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437||-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.5295977026752|-3.8892752893028|3.2686064996714|3.2686064996714|3.2686064996714|3.2686064996714|-3.6886793804002|-3.6886793804002|-3.6886793804002|-3.6886793804002|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-4.0163120200314|-4.0722356162776|-4.1577618345407|-4.1961242870918|-4.3390268039296|-4.4166964901365|-4.5213295235543||-4.6317771821451|-4.672829034783|-4.672829034783|-4.672829034783|-4.7931433550269|-4.8462702821527|-4.8969670479865|-5.0105187832615|-5.0766283331709|-5.0766283331709|-5.141253636766
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH||-54.430303725187|-55.983112291698|-56.474015081596|-56.709738453971|-57.063043286123|-57.29140063312|-57.29140063312|-57.29140063312|-57.919331561485|-58.59536892723|-59.265411343298|52.149806449583|52.149806449583|52.149806449583|52.149806449583|52.149806449583|52.149806449583|51.694636224438|51.694636224438|51.569258026204||50.841765831931|49.485292910452|49.448521189022|49.323494968733|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954||-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-54.221683522037|-54.221683522037|-54.221683522037|-54.221683522037||-54.221683522037|-56.177513356531|-56.943347343167|-57.633163434885|-57.806064162676|51.218146498668|51.218146498668|51.218146498668|51.218146498668|50.288495999428|48.081799261183|48.081799261183|47.964992505003|47.964992505003|47.964992505003|47.010734537893|46.614830033843|46.614830033843|46.614830033843|46.594254830219|46.218746482069|46.218746482069|46.218746482069|45.019356475323|45.019356475323||45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-53.279612234941|-54.214790639735|-56.073052204821|-56.478025729241|-56.478025729241|-60.893134124613|-61.097350022899|-62.293166793835|55.421378934597|55.421378934597|55.421378934597|55.421378934597|55.421378934597|55.421378934597|55.096805400556||-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919||-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.536805162919|-61.7397853115||-63.546923935021|-63.546923935021|-63.64094322214|-63.748978652874|-63.748978652874||55.274806583062|55.274806583062|55.274806583062|55.274806583062||55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|55.274806583062|54.872008416537|52.233896570607|52.123708227392||51.976948079264|50.705172773246|50.705172773246|48.761026431062|47.239473820768|45.969971234094|44.710149572822|44.710149572822|43.104956848793|43.104956848793|40.986617016983|40.016103585797|40.016103585797|39.376781923062|38.534490883887|36.269168761638|35.099425282511|35.099425282511|35.099425282511|35.099425282511|35.099425282511|34.56438336376|34.476980466044|34.476980466044|34.476980466044|34.476980466044|34.476980466044|34.46249922901|34.46249922901|34.140426414869|33.229122854631|33.229122854631|33.226801900246|32.517557387196|32.434983847861|32.434983847861|31.911851695649|31.821628913692|31.821628913692|31.821628913692|31.821628913692|31.821628913692|31.821628913692|31.809588495682|31.613960941021|31.613960941021|31.613960941021|31.613960941021|31.613960941021|31.613960941021|31.181225360968|29.783026551249|-34.128531895543|-34.128531895543|-34.128531895543|-34.128531895543|-34.361701076191|-35.088001534852|-35.911668138937|31.648214395657|31.648214395657|31.648214395657||31.648214395657|31.528570872562|31.082616937034|31.082616937034|30.892353415348|30.173786984393|29.122235391834|29.122235391834|29.122235391834|29.122235391834|-33.138721857209
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||24.896662563898|24.896662563898|24.269625287164|23.222716396371|23.222716396371|22.681458532128|22.681458532128|22.681458532128|22.395937026913|22.395937026913|22.317151455277|22.25196807339|22.25196807339|22.25196807339|22.25196807339|22.25196807339|22.25196807339|22.120694842209|22.120694842209|22.120694842209||22.120694842209|21.473515738238|20.956811998755|20.956811998755|20.956811998755|20.531378261224|20.531378261224|20.531378261224|20.283245168964|20.283245168964||20.283245168964|20.283245168964|20.283245168964|20.283245168964|20.283245168964|20.283245168964|20.283245168964|19.988604954923|19.704905540904|19.413295250425|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219||19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|18.954409316551|17.820177187932|17.49936391514|17.334572173947|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.952780453734||-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-19.393059244106|-19.393059244106|-19.393059244106|-19.393059244106|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.903102711864|-20.127535701323|-20.127535701323|-20.297635285053|-20.297635285053|-20.297635285053|-20.297635285053|-20.912066340165|-20.912066340165|-20.912066340165|-21.379711521649|-21.379711521649|-21.616345499383|-22.759212386196|-23.138042727934|-23.138042727934|-23.138042727934||-23.138042727934|-23.138042727934|-23.138042727934|-23.185639206552|-23.185639206552|-23.431265318817|21.698027529052|21.698027529052|21.698027529052|21.698027529052|21.698027529052|21.698027529052|21.698027529052|21.698027529052|21.698027529052|21.698027529052|21.698027529052|-23.72068950357|-23.72068950357||-23.72068950357|-23.72068950357|-23.72068950357|-23.72068950357|-23.72068950357|-23.971322819281||-24.32924651734|-24.527496333829|-24.814033161847|-24.814033161847|-25.056058922574||-25.300121032711|-25.378468102345|-25.979410456429|-26.34656556316||-26.469517105904|-26.545020070437|-26.834654060856|-26.834654060856|-27.454893235648|-27.596270168583|25.501662093663|25.501662093663|25.501662093663|25.501662093663|25.501662093663|25.501662093663|25.501662093663|25.501662093663|25.501662093663|25.490349058457|25.490349058457|25.490349058457||25.490349058457|25.490349058457|25.490349058457|24.684604066553|24.204471263557|23.636079639494|23.300931871268|23.22621338934|22.972424155036|22.972424155036|22.628804875258|22.39394982749|22.044666538567|20.188043924431|20.188043924431|19.866715903922|-21.420253125771|-21.420253125771|-21.420253125771|-21.420253125771|20.088735248742|20.088735248742|20.088735248742|20.088735248742|20.088735248742|20.088735248742|20.088735248742|20.088735248742|20.088735248742|19.934150327243|19.718499409929|19.370554857535|19.016939301273|18.613755167614|18.500870655949|18.500870655949|18.315510900576|18.315510900576|18.315510900576|18.315510900576|18.315510900576|18.315510900576|18.315510900576|18.315510900576|18.247994549278|18.247994549278|18.247994549278|18.247994549278|18.247994549278|17.90277060668|-19.737522173742|-19.737522173742|-19.737522173742|-19.737522173742|-19.737522173742|-19.737522173742|-19.748635875758|-20.015706075095|-20.518562437056|-20.742569527095|-20.840076641976|-20.88523853519||-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519|-20.88523853519
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.1017216331316|4.1017216331316|4.1017216331316|3.8885794885239|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.7572075001247|3.5924526973838||3.4527252828937|3.2499723474031|3.0960804003086|3.0817559844483|3.0036178569252|2.9642976103286|2.8758862347581|2.8370053629893|2.8370053629893|2.8370053629893||2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|-3.4249250171471|-3.4249250171471|-3.4249250171471|-3.4249250171471|-3.4335057203293|-3.5263951822917|-3.6132112790921|-3.7082734692735|-3.7676150388897||-3.8378557173611|-3.9721506666476|-4.1490562703139|-4.2482390564992|-4.2482390564992|-4.2482390564992|-4.2935989082206|-4.5028376645897|-4.5368530559379|-4.6665034479386|-5.2966706958619|4.4120327667828|4.3517072265084|4.3517072265084|4.3136200277815|4.3136200277815|3.9901333483071|3.8904258048105|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993||-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8948379068406|-5.1320421992443|-5.3497689364907|-5.3641878364878|-5.4479865231334|-5.7179907602534|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.017638684414|-3.673440823309|-3.673440823309|-3.673440823309|-3.6932676074155|-3.8341862622509|3.2785876160282|3.2785876160282|3.2785876160282||3.2785876160282|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.2198920935853|3.130355744507|3.130355744507|3.1242841934121|3.0208713318415|2.9924955193284|2.9924955193284|2.9127727022969||-3.5198711329354|-3.5198711329354|-3.5198711329354|-3.5198711329354|-3.5198711329354|-3.5584678841579||-3.6405199184405|-3.6618174268694|-3.6618174268694|-3.6618174268694|-3.7764636757077||-3.7937823566024|-3.7937823566024|-3.8139591152273|-3.8139591152273||-3.8139591152273|-3.8139591152273|-3.8466211750334|-3.9373567716088|-4.0662030722145|-4.0662030722145|-4.0662030722145|-4.0662030722145|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109||3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.0259785091404|2.9819204978947|2.8354672516722|2.8138524785459|2.738724961857|-3.175658370596|-3.175658370596|-3.175658370596|-3.2210094813305|-3.2361734577449|-3.2361734577449|-3.2361734577449|-3.2361734577449|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.770937602698|2.6868752031185|2.6211168489749|2.6211168489749|2.6211168489749|2.6211168489749|2.6211168489749|2.5687409729753|2.5096960905333|2.5096960905333|2.5096960905333|2.5096960905333|2.5096960905333|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312||2.4582654012312|2.4582654012312|2.4273392081246|2.4273392081246|2.4273392081246|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||-53.621244503736|-53.621244503736|-53.621244503736|-54.382356513076|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316||48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.156743006794|47.136680555442|47.046167108857|46.988319100065|46.988319100065||46.988319100065|46.988319100065|46.838377222034|46.838377222034|46.838377222034|46.838377222034|46.838377222034|46.838377222034|46.838377222034|44.691529839803|43.685032307626|42.258368001516|40.347353072227|39.653016323827|39.653016323827|39.653016323827|39.653016323827||39.653016323827|39.653016323827|37.574463361924|33.599401149954|-45.657331190942|-46.641765960497|-46.641765960497|-46.694741337876|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|37.80576570177|37.306585498915|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792||-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-46.046661687493|-46.985102723165|-46.985102723165|-46.985102723165|-46.985102723165|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-50.019750990381|-51.402500591797|-52.102500979682|-52.256114819072|-54.901908377867|-54.901908377867|-54.901908377867|-54.901908377867|-55.39378556064|48.088299203733|48.088299203733|48.088299203733|48.088299203733|48.088299203733||48.088299203733|48.088299203733|48.088299203733|48.088299203733|48.088299203733|48.088299203733|48.088299203733|48.088299203733|47.269717329801|47.269717329801|47.269717329801|47.269717329801|46.678759634823|46.678759634823|46.678759634823|-26.728594987723|-26.728594987723|-26.728594987723|-26.728594987723||-26.728594987723|-26.728594987723|-26.728594987723|-26.875361249549|-27.942624407458|-29.357637649828||-30.455430620305|-31.39742238587|-32.158830222359|-32.158830222359|-32.158830222359||-32.173863869231|-32.173863869231|-32.895817375544|-32.895817375544||-32.895817375544|-32.895817375544|-32.895817375544|-32.895817375544|-32.895817375544|-32.895817375544|-32.895817375544|-32.895817375544|-34.001186795106|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442||-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-35.75802046916|30.546275770277|30.546275770277|30.546275770277|30.546275770277|30.546275770277|29.830583426257|27.723251468483|27.723251468483|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|26.975828406919|26.565919502696|26.526577534632|25.754530869542|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|24.611113616679|24.611113616679|24.338459090893|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237||-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237
01746|16469|/equities/kopin-corp|R2000GROWTH||-2.1567634748795|-2.2419594644814|-2.2777327099673|-2.3598085420256|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.4868595113343|1.4051297195253|1.4051297195253|1.4051297195253|1.3837552741167|1.373966986934|1.3601827206629|1.3601827206629||1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629||1.3601827206629|1.3601827206629|1.3535972902976|1.3535972902976|1.3535972902976|1.3535972902976|1.3323302875848|1.2737002848355|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164||1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.1325417143679|1.0572685315186|1.0393403306003|1.0393403306003|1.0393403306003|1.0129336730634|0.96996738330639|0.96996738330639|0.96996738330639|0.90551926047842|0.8433548030063|0.82483869093486|-1.1882514403897|-1.1882514403897|-1.1882514403897||-1.1882514403897|-1.1882514403897|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.2947172639304|-1.3490226884348|-1.3490226884348|-1.3490226884348|-1.5268696667599|-1.6887237842583|-1.6887237842583|-1.6887237842583|-1.6978819762891|-1.7270966542237|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.8152759091974|-1.8152759091974|-1.8741954716179|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012||1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3774299068012|1.3549888181198|1.1004978897245|1.1004978897245||1.1004978897245|1.1004978897245|1.1004978897245|1.1004978897245|1.1004978897245|1.1004978897245||1.1004978897245|1.1004978897245|1.1004978897245|1.0315544709595|1.0315544709595||1.0315544709595|1.0315544709595|1.021152276487|1.021152276487||1.021152276487|1.021152276487|1.021152276487|1.021152276487|1.0168358492529|0.92986294469125|0.92986294469125|0.92986294469125|0.92986294469125|0.92986294469125|0.92986294469125|0.92986294469125|0.92986294469125|0.92986294469125|0.91163713487915|0.91163713487915|0.91163713487915|0.86239685121435||0.75210760371837|0.73468719535591|0.73468719535591|0.71284710065232|0.71284710065232|0.65637603085392|0.65637603085392|0.65637603085392|0.65637603085392|0.65637603085392|0.65637603085392|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.8684760458147|-0.87247338635782|-0.92752045109383|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0594161750757|-1.0594161750757|-1.0800284226217|-1.0800284226217|-1.0800284226217||-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||11.129223126434|11.129223126434|11.129223126434|11.129223126434|11.129223126434|11.073581079932|11.04342291564|10.901875683668|-12.880260629784|-12.978622828734|-13.05914249376|-13.05914249376|-13.05914249376|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485||-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.345865359296|-13.348183965672|-13.526870462617|11.788241659803|11.788241659803|11.788241659803||11.788241659803|11.788241659803|11.685523972691|11.634527137745|11.355218596503|11.355218596503|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387||-12.949320694387|-12.949320694387|-13.070912463333|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764||-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.533655144148|-14.551283228588|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.334616977021|-16.45429688697|-16.506996750886|-16.507591250904|-16.507591250904|-16.507591250904|-16.635934780447|-16.861872035495|-17.087635497508|-17.64075381601|-17.64075381601|-17.932504201864|-18.056671487992|-19.16074653434|-19.365828363622|-19.716886793789|-19.716886793789|-19.732347930404|-19.732347930404|-19.732347930404|-19.732347930404|-19.802961603526|-19.802961603526||-19.802961603526|-19.802961603526|-19.982194273075|-19.982194273075|-19.982194273075|-20.18549457347|-20.603882427079|-21.019869825424|-21.20152126107|-21.325579174728|-22.255365592872|-22.756723021822|-22.756723021822|-22.756723021822|-23.416914727242|20.620931181561|20.620931181561|20.620931181561|20.620931181561||20.620931181561|20.479923602884|19.701581925093|19.502863946355|19.502863946355|19.502863946355||19.24809254202|19.24809254202|19.24809254202|18.547872537849|18.547872537849||17.836246590347|17.038050868479|16.905274688442|16.905274688442||16.905274688442|16.905274688442|16.905274688442|16.905274688442|16.905274688442|16.905274688442|16.905274688442|16.905274688442|16.905274688442|16.905274688442|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966||-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.106272138844|-19.376692469131|-19.6168793387|-19.789310422958|-19.94451211936|-20.014854529359|-20.014854529359|-20.014854529359|-20.421605426722|-20.421605426722|-20.421605426722|-20.825005565146|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.450906384022|19.124664672239|19.124664672239|19.124664672239|19.107671188258|19.107671188258|18.836856655438|18.41178587207|-20.714132365952|-20.714132365952|-20.714132365952|-20.714132365952|-21.077647166528|-21.352032467512|-21.352032467512|-21.51670317825|-21.671337394542|-21.907596036931||-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.147019233987|-22.502460960452|-22.502460960452|-22.502460960452
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||-39.785402846324|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.100852898895|35.100852898895|35.100852898895||35.100852898895|34.624125299784|34.334427950484|33.929920114525|33.781022086681|33.552196731105|32.793573845244|32.101137049209|32.101137049209|32.101137049209||30.974595475209|29.578439739029|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-34.425209404665|-34.895032540115|-35.129480087263|-35.73043630386|-35.73043630386|-36.472040470712|31.991947070835||31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.621140420842|31.621140420842|31.621140420842|30.215711103996|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066||-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-35.160141966535|-35.409924001377|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-37.40530193946|-37.611701898603|-37.611701898603|-37.611701898603|-37.611701898603|-37.611701898603|-37.611701898603|-39.07633307778|-40.224331448294|-40.224331448294|-40.224331448294|-40.224331448294||-40.67986146047|-40.67986146047|-41.062851599347|-41.757147978292|-42.19849798254|-43.75277479017|-44.39919427064|-44.882994049422|-46.382215042503|38.502338864203|38.502338864203|38.502338864203|38.502338864203|38.502338864203|38.502338864203|38.502338864203|38.502338864203|38.502338864203|38.502338864203||38.502338864203|36.84275614089|36.696445108191|36.56540407156|35.537332682864|34.716632779589||34.716632779589|34.716632779589|34.716632779589|34.716632779589|34.153250440754||34.153250440754|34.153250440754|34.153250440754|34.153250440754||34.153250440754|34.087594979091|34.087594979091|33.855745334906|33.855745334906|33.855745334906|33.703859200577|33.703859200577|33.703859200577|33.703859200577|33.043176719988|32.606305093064|30.605340501218|29.661767028602|29.020852643949|28.687058535662|-33.832764583935|-33.832764583935||-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-34.13858313705|-34.370670691083|-34.979355696119|-36.035673118606|-37.099636900177|-38.747927837626|-39.225456212888|-39.225456212888|-39.225456212888|-39.225456212888|-39.784116717323|-39.79475566273|-39.79475566273|-39.79475566273|-39.79475566273|-39.79475566273|-41.470839515054|36.19519883118|36.19519883118|36.19519883118|36.19519883118|36.19519883118|35.524217452066|35.524217452066|34.906588842208|34.906588842208|34.906588842208|33.716208247934|32.739118766557|31.860755231988|31.860755231988|31.860755231988|31.696266788323|31.696266788323|31.696266788323|31.696266788323|31.696266788323|31.113430281567|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.485208285522|-34.485208285522|-35.321430104102||-35.321430104102|-35.537977846823|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.683884936703|-36.690394858666
01749|15765|/equities/century-casinos|R2000GROWTH||2.1329356839123|2.1329356839123|2.1329356839123|2.1329356839123|2.1329356839123|2.127433941305|2.1241711218493|2.1126474916785|2.1126474916785|2.1126474916785|2.1126474916785|2.1126474916785|2.0184971425102|1.9733302431157|1.9520534474235|1.9520534474235|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662||1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662||1.9419364797301|1.9419364797301|1.8416461665572|1.8308746745968|1.8308746745968|1.8308746745968|1.8092163724793|1.7163514476234|1.649087582745|1.649087582745|1.6212306140946|1.5769229066689|1.5739530022535|1.5739530022535|1.5739530022535|1.5739530022535|1.5199976624817||1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.3600054317581|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5712954304503|-1.5845451981669|-1.5845451981669|-1.5845451981669|-1.612977984972|-1.6487977675015|-1.6769475132684|-1.6774305999787||-1.7037229391418|-1.7037229391418|-1.7446921768545|-1.8102135661309|-1.8435705969803|-1.8637033949326|-1.8637033949326|-1.8637033949326|-1.8911093352051|-1.937399261286|-2.0076658980605|-2.0449065120747|-2.0551738906492|-2.1210264815875|-2.2044739142599|-2.2615820981333|-2.2728173991865|-2.2728173991865|-2.3221288297434|-2.3221288297434|-2.3903042645211|-2.4764936070702|-2.5442480798477|-2.5442480798477|-2.5442480798477|-2.5821644791755|-2.8537271164957|-2.8760135596664|-3.0297706464563|-3.088078403874|-3.1795315614495|-3.2034719598869|-3.2034719598869|-3.2034719598869|-3.2034719598869|-3.2881244037526|-3.330138269837|-3.3932609383648|-3.3932609383648|-3.4182955849919|-3.4182955849919|-3.4182955849919|-3.4182955849919||-3.4182955849919|-3.4182955849919|-3.4182955849919|-3.4769950827794|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011|-3.4866752992011||-3.4866752992011|-3.4866752992011|-3.4999912047505|-3.4999912047505|-3.5294396097424|-3.5294396097424||-3.6182662044368|-3.6716345591654|-3.6716345591654|-3.6716345591654|-3.6716345591654||-3.6716345591654|-3.6716345591654|-3.7428203579955|-3.7428203579955||-3.7749337617084|-3.849504199682|-4.0716713965583|-4.0990792447382|-4.3007436653037|-4.3841152080849|-4.4548502905452|-4.527055897457|-4.5653757294926|-4.5653757294926|-4.5653757294926|3.9480175893744|3.9480175893744|3.9480175893744|3.9480175893744|3.9480175893744|3.9480175893744|3.9480175893744||3.9480175893744|3.9480175893744|3.7218527177131|3.6530492280191|3.6530492280191|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.4755874228304|3.3403052200922|3.3403052200922|3.3403052200922|2.9647836144377|2.9216098104062|2.9216098104062|2.9216098104062|2.7937330442603|2.6663701090477|2.5548056268319|2.4637618488321|2.4226690641461|2.4226690641461|2.3724100315371|2.3247111730883|2.2316624117239|2.2027475930711|2.2027475930711|2.2027475930711|2.2027475930711|2.1968474363244|2.1928971580837|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369||-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||70.909852848366|70.909852848366|70.909852848366|70.909852848366|70.390390460045|70.204650769448|70.204650769448|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.215232887717|69.215232887717|69.215232887717|69.215232887717|69.215232887717||69.215232887717|67.748309284285|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674||-72.337276819674|-72.645862556528|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024||-72.718783029024|-72.718783029024|-75.685312306555|-77.956210281751|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.95438383248|-78.95438383248|-80.002930515635|-81.434923456364|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354||-84.315818247313|-84.315818247313|-84.315818247313|-84.315818247313|-84.315818247313|-86.084848702847|-86.084848702847|-86.084848702847|-86.501775861778|-86.728966740545|-89.828292665411|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.620430746183|-90.620430746183|-90.620430746183|-90.620430746183|-90.620430746183|-90.620430746183|-92.025944758324|-92.025944758324|-92.025944758324|-93.001108647351||-93.813455052911|-95.960500341586|89.424321087837|89.424321087837|89.424321087837|89.424321087837|89.424321087837|89.424321087837|89.424321087837|89.424321087837|89.424321087837|89.382026364008|88.804456091602|88.804456091602|88.804456091602|87.821207575176|87.821207575176|87.821207575176|87.821207575176||87.784396864942|86.258778176894|-94.680264139875|-94.680264139875|-94.680264139875|-97.477403694507||-99.11989429937|-101.2821060656|-102.85956154912|-103.47450850904|-103.92362234376||-103.92362234376|-103.92362234376|-106.14013695476|-106.70078275427||-106.70078275427|-106.70078275427|-107.36674709038|-108.94416957118|-111.58463027983|-112.82761902711|-112.82761902711|-112.82761902711|-114.30763440553|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355||-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-115.54523140298|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-116.65332224389|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|107.78295981374|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|104.98620846342|104.98620846342|103.55800641986|102.87459409471|100.76510236258|-109.45797976795|-109.45797976795|-109.45797976795|-109.45797976795|-109.45797976795|-109.45797976795|-110.63682512961|-110.63682512961|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867||-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5945971032085|-2.6662411976856|-2.7259624588271|-2.757736151724|-2.7745353665766|-2.7745353665766|-2.7745353665766|-2.8722948594023|-2.9091888713759|-2.9353765699512|-3.0315294898491|-3.2034159674623|2.6552661570695|2.6552661570695|2.6552661570695|2.5575179560082|2.5261310452771||2.5068900916988|2.5068900916988|2.4719409993884|2.4719409993884|2.4719409993884|2.3846566336682|2.3675537339032|2.3675537339032|2.3675537339032|2.3556150850522||2.3151279353287|2.2479200123842|2.2343555952769|2.1600070031167|2.1600070031167|2.1429099045272|2.1429099045272|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|1.8574419851066|1.8454912166862|-0.74490534072624||-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.75001147395489|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743||-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.76563958922424|-0.83210233625878|-0.860613708994|-0.8790152098307|-0.88890577638249|0.74181630405256|0.74181630405256|0.7397958812059|0.73838964986961|-0.84169510857013|-0.84169510857013|-0.84169510857013|-0.84169510857013|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.87121701353444|-0.87222475702329|-0.87222475702329|-0.87222475702329|-0.87222475702329|-0.88339291488147|-0.88339291488147|-0.89669210022264|-0.91529681622511|-0.9355892561042|-0.9355892561042|-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.9481186952029||-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.9481186952029|-0.97916946100243|-1.0186729010124|-1.0186729010124|-1.0267429910522|-1.0438255493752|-1.0630944918105|-1.0630944918105|-1.0890289777935|-1.0890289777935|-1.0890289777935||-1.0890289777935|-1.0890289777935|-1.1121783084803|0.94473502923059|0.94473502923059|0.94473502923059||0.94473502923059|0.94473502923059|0.94473502923059|0.94473502923059|-1.0825470826062||-1.0825470826062|-1.0825470826062|-1.0825470826062|-1.0825470826062||-1.0825470826062|-1.1035467343233|-1.1253908063198|-1.1616342095561|-1.1847880116246|-1.210514491481|-1.2223494314291|-1.2404716040401|-1.2878850991758|-1.2985389955874|-1.3128211109766|-1.3176290358579|-1.3218027407068|-1.3218027407068|-1.3218027407068|-1.3218027407068|-1.3218027407068|-1.326176262949||-1.326176262949|-1.3507514011574|-1.3513904690425|-1.3585466416527|-1.3585466416527|-1.3585466416527|-1.3585466416527|-1.3717185625157|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.3852424855262|-1.3917537862259|-1.3917537862259|-1.3917537862259|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158||-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||29.972774180497|29.938139660188|28.180710614862|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.614480640417|26.614480640417|26.549978523261||26.296087455757|26.2710428238|26.059452894142|26.059452894142|26.059452894142|26.059452894142|25.815281869054|25.815281869054|25.815281869054|25.815281869054||25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.604606876991|25.604606876991|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563||25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.36520648239|25.308285133021|25.066453795888|25.066453795888|25.066453795888|24.468838114714|23.95037692915|23.839028929456|23.515780998007|23.515780998007|23.515780998007|23.449277958092|23.137478856904|23.137478856904|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159||-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.858699174227|-24.124937346322|-24.124937346322|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.425235372571|-24.647778440741|-24.647778440741|-24.647778440741|-24.647778440741|-24.647778440741|-24.647778440741|-24.834197813965|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404||-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.209735704404|-25.458106068485|-25.761228380063|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942||-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942|-25.798901542942||-26.104814465451|-26.104814465451|-26.104814465451|-26.104814465451|-26.499750066254||-26.595691899278|-26.595691899278|-27.074034052716|-27.074034052716||-27.074034052716|-27.074034052716|-27.505315707377|-27.748129233444|-28.259588092261|-28.515096604486|-29.015108253845|-29.406787398003|-29.675319462509|-29.751134508298|-29.751134508298|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273||-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-30.161469820783|-30.33941012361|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.87552976071|-30.87552976071|-31.287255175237|-31.368338778421|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.148910644946|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|31.688358632952|31.201670990351|31.201670990351|31.090300501624|31.090300501624|31.090300501624|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.880136138321|-34.242373287812|-34.427397750122|-34.427397750122||-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122
01753|32540|/equities/brightcove|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3902722231163|4.3853023440322|4.3720025387827|4.3683362368548|4.364262568046|4.3597362693695|4.3547070486179|4.3441191495382|4.3312432568298|4.3294979869861||4.3294979869861|4.3172197937456|4.3124664491511|4.3071849551573|4.3013166284974|4.2897963895197||4.2625516403379|4.2495340045887|4.2495340045887|4.2495340045887|4.2495340045887||4.2495340045887|4.2322600877503|4.2244555460325|4.2221729740954||4.2214482107104|4.2214482107104|4.2116091028784|4.1840101100708|4.1775109081031|4.165567904552|4.1567420229207|4.1556994927124|4.1556994927124|4.1556994927124|4.1333758522203|4.1333758522203|4.1193064240538|4.0820072787694|4.0591746058389|4.0268607367326|4.0059564896479|3.9892816260211||3.9892816260211|3.9892816260211|3.9592018077497|2.7047798313173|2.6176443406246|2.6118840531751|2.6118840531751|2.6118840531751|2.5774060447744|2.5774060447744|2.5774060447744|2.5701734048053|2.4268592841011|2.3676213960495|2.2721882224365|2.2721882224365|2.2721882224365|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.4101670799582|-2.4114301820264|-2.4114301820264|-2.4710001834748|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1050756448105|2.0555896354599|2.0290108072408|1.9672343319928|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.3131813874028|-2.3141960407347|-2.3141960407347|-2.3141960407347|-2.343286833625|-2.343286833625|-2.343286833625|-2.3764298199073|-2.4054775898606|-2.4327835542369|-2.4327835542369|-2.463807183835|-2.463807183835|-2.463807183835||-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.0248721195479|-2.0651812515822|-2.0651812515822|-2.0651812515822|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5160157019628|1.348350802476|-1.6511325036673||-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673||-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673||-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406||-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.677603000966|-1.7895588417487|-1.8500653858137|-1.8517393199549|-1.8952658737088|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724||1.5253743553666|1.4487492469182|1.3469436331182|1.2947279032843|1.2947279032843|1.2477532422959|1.1636147473056|1.0337385506319|1.0040653165213|1.0040653165213|1.0040653165213|0.9494358392905|0.9494358392905|0.9494358392905|0.9494358392905|0.9494358392905|0.94334801979353|0.94334801979353|0.94334801979353||0.94334801979353|0.94334801979353|0.94334801979353|0.94334801979353|0.94334801979353|0.94334801979353||0.94334801979353|0.94334801979353|0.8953867085277|0.85268796023749|0.85268796023749||0.75956443876054|0.64499384197953|-0.84848086865736|-0.84848086865736||-0.84848086865736|-0.84848086865736|-0.84848086865736|-0.84848086865736|-0.84848086865736|-0.84848086865736|-0.8605953855867|-0.87567822619222|-0.9009035923298|-0.94967065014395|-0.97431739014556|-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389||-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389|-0.97435658810389|-1.0150351120129|-1.0501945496814|0.83992219202666|0.83992219202666|0.83992219202666|0.83992219202666|0.7903412904226|0.77804035234045|-0.95083437758202|-0.95083437758202|-0.95083437758202|-0.95083437758202|-0.96142152169805|-0.98554058449645|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-0.9871045770087|-1.0054492330892|-1.0054492330892|-1.0325797174091|-1.0801885695055|-1.0982706647001|-1.1060418589871|-1.1060418589871|-1.1060418589871|-1.1060418589871|-1.1060418589871|-1.1246520627384|-1.1551911520566|-1.1722124172146|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.2000871023936|-1.2010001397185|-1.2010001397185|-1.2196001384051|-1.2600779106652|-1.3261754899594||-1.3560283415155|-1.4022572193416|-1.4022572193416|-1.4127858186068|-1.461428731051|-1.4649325598069|-1.4649325598069|-1.4649325598069|-1.4649325598069|-1.4649325598069|-1.4649325598069
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||-100.86854322129|-100.86854322129|-100.86854322129|-100.86854322129|-101.37998324162|-102.07290025029|-102.36264573505|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-108.3752550155|-108.92555809353|-108.997910885|-108.997910885|-108.997910885|-108.997910885||-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885||-108.997910885|-111.43017684529|-114.3085330494|-115.53475862165|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552||-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-120.4338685262|-120.4338685262|-120.4338685262||-125.48714841602|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-129.02510742799|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|107.86247285262|104.75638870018|-118.98928850208|105.67443743239|105.67443743239|105.67443743239|105.67443743239||103.39993000572|100.88659011594|99.449645380814|99.449645380814|99.387828990971|98.651477996017|97.197477331322|96.259537339908|96.259537339908|96.259537339908|96.259537339908|96.259537339908|94.844143005974|94.844143005974|94.844143005974|94.844143005974|94.844143005974|94.844143005974|94.844143005974||94.844143005974|94.844143005974|-105.561837154|-105.561837154|-105.561837154|-105.561837154||-108.18457259665|-108.30508693928|-108.30508693928|-108.30508693928|-108.30508693928||-108.30508693928|-108.30508693928|-109.61000786086|-110.50397421132||-110.50397421132|-111.4537960292|-114.08840436418|-115.64629056144|-117.23741613149|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795|108.17791578795||108.17791578795|108.17791578795|108.17791578795|105.66136871472|103.90708558973|102.9584851134|102.9584851134|102.9584851134|102.9584851134|102.9584851134|102.95844828952|101.12205237667|98.189582393353|95.172102130987|93.11764159509|93.11764159509|91.948058696568|91.948058696568|91.948058696568|91.948058696568|91.581036881142|91.431281755957|91.036943328152|89.173870814917|82.649227831113|82.649227831113|82.649227831113|82.649227831113|82.649227831113|82.649227831113|82.514600883311|80.535379765637|77.475490117743|76.994352050042|75.940250497632|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701||75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701|75.822797268701
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01757|941754|/equities/avita-medical-ltd|R2000GROWTH||4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.7967618881895|4.7967618881895|-5.925460888943|-5.925460888943|-5.925460888943||-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-6.0643343947562|-6.2728819903808|-6.2728819903808||-6.3248688178016|-6.4890209786045|-6.7058566799813|-6.7840073628617|-7.1709972535452|-7.2044158617492|-7.2044158617492|-7.2044158617492|-7.2044158617492|-7.2044158617492|-7.2168137554417|-7.2168137554417|-7.2168137554417|-7.2168137554417|-7.6411818402884|-7.7274241334727|-7.9136379699498||-8.0977644104195|-8.2386271046745|-8.5634743954459|-8.5661721996956|-8.5661721996956|-8.6424136749564|-8.6499540664155|-9.0924264432543|-9.3315351011084|-9.3495723408379|-9.4289691362026|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.2277620208084|8.0648912191169|8.0648912191169|7.641823265263|7.3084151715134||7.1154613461864|7.1099568436291|6.9699521141744|6.7416137674888|-8.8541408811804|-8.8541408811804|-8.8541408811804|-8.8541408811804|-8.8541408811804|-8.8541408811804|-9.2084896867801|-9.607160760885|-9.6386011462802|-9.8675729810523|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.9918938154463|-10.220421154685|-10.445192346096|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193|8.7121481643193||8.7107200872096|-9.9832153718667|-9.9832153718667|-10.298017334165|-10.355297167237|-10.459774740466|-10.632914061603|-10.632914061603|-10.632914061603|-10.632914061603|-10.951278303717|-10.951278303717|-10.951278303717|-10.951278303717|-10.951278303717|-10.951278303717|-10.951278303717|-10.968036597144|-11.152907575911||-11.228230491552|-11.536367274294|-11.867630058936|-12.058370739358|-12.058370739358|-12.562078376763||-12.957309294799|11.78910080475|11.487384441632|11.460355676116|11.460355676116||11.460355676116|11.460355676116|11.460355676116|11.460355676116||11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.460355676116|11.329284364317|11.328503761833|11.328503761833|11.328503761833|11.328503761833|11.057973460165|11.057973460165||11.057973460165|11.057973460165|11.057973460165|11.057973460165|11.057973460165|11.057973460165|10.732911974011|10.732911974011|10.732911974011|10.732911974011|10.662679943573|10.638407947794|10.638407947794|10.638407947794|10.638407947794|10.254897967726|9.6271086707716|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3970171537833|9.3970171537833|9.3970171537833|9.3970171537833|9.3366856670861|9.2563235832381|9.2563235832381|9.2563235832381|9.2563235832381|9.2563235832381|9.0486932941198|8.7349152618311|8.7349152618311|8.7349152618311|8.3343504329149|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254||-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254
01758|42593|/equities/karyopharm-thera|R2000GROWTH||-5.0981829619701|-5.1702421744991|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783||-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2945717314323|-5.2945717314323|-5.2945717314323|-5.2945717314323|-5.2945717314323|-5.4538186368501||-5.4939898472821|-5.4939898472821|-5.4939898472821|-5.4939898472821|-5.4939898472821|-5.5516419893182|-5.5516419893182|-5.5516419893182|-5.5516419893182|-5.5516419893182|-5.5884775474823|-5.5884775474823|-5.6627529280226|-5.9125698823444|-5.9918108272014|-6.1070120122099|-6.2370965071254||-6.2370965071254|-6.4921796661542|-6.7137996203288|-7.0381106013043|-7.0634562300292|-7.1116803753479|-7.1116803753479|-7.1116803753479|-7.5857061399468|5.5372086777334|5.5372086777334|5.5372086777334|5.5372086777334|5.5372086777334|5.5372086777334|5.468126457493|5.0334070187592|4.8708078046401|4.7451059721255|4.7451059721255|4.7451059721255|4.7451059721255|4.7451059721255|4.1362286300951|-5.5943336102463||-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.8136467437491|-5.8136467437491|-5.8136467437491|-6.2748852814287|-6.661539378547|-7.054766061994|-7.8964066009748|-8.0867809547648|-8.0867809547648|-8.0867809547648|-8.0867809547648|-8.0867809547648|-8.2936457278182|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.292294380341|-9.6187104618925|-10.549100416278|-10.91389061408|-10.91389061408|-10.91389061408|-10.91389061408|-10.91389061408|-10.91389061408|-10.91389061408|-10.91389061408|-11.125123531632||-11.125123531632|-11.125123531632|-11.204081940444|-11.635758108333|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774||9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774|9.1059113892774||9.1059113892774|9.1059113892774|9.1059113892774|8.9793458418559|8.3758842632187||-11.084840898831|-11.084840898831|-11.084840898831|-11.084840898831||-11.230933751353|-11.599981985366|-11.780202452646|-12.156863654439|-12.242293001088|-12.334380548168|-12.607978733567|-12.929948762818|-13.218775965289|-13.417528763431|-13.741032431542|-14.044591398172|-14.172767766242|-14.37610364835|-14.378281920934|-14.50958757923|-14.50958757923|-14.50958757923||-14.50958757923|-14.50958757923|-14.50958757923|-14.50958757923|-14.50958757923|-14.574930620701|-14.676034133203|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|11.86042340799|10.902198680191|10.902198680191|10.834720646837|10.650146985434|10.650146985434|10.650146985434|10.650146985434|10.650146985434|10.552830564073|10.509534159293|10.324994841545|10.324994841545|10.324994841545|10.26335951315|10.26335951315|10.26335951315|10.26335951315|10.26335951315|10.26335951315|10.26335951315|10.26335951315|-12.457053177939|-12.457053177939|-12.457053177939|-12.457053177939|-12.457053177939|-12.457053177939|-12.847003770521|-13.017781920622|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.024063113801|-13.418180946369||-13.813665765147|-14.179030888192|-14.278871330378|-14.278871330378|-14.278871330378|-14.278871330378|-14.278871330378|-14.539468218615|-14.726464035037|-14.780654432512|-15.238866437515
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||36.442036966618|36.442036966618|36.442036966618|36.442036966618|36.066033841237|36.066033841237|36.066033841237|36.017407962973|36.017407962973|36.017407962973|36.017407962973|35.767264998246|35.767264998246|35.767264998246|35.472304027334|35.472304027334|35.472304027334|34.818778040446|34.818778040446|34.818778040446||34.818778040446|33.400309459409|32.788049159272|32.477288817456|32.477288817456|32.144388833632|31.721341944392|31.646713946324|31.27000842767|31.27000842767||31.27000842767|31.27000842767|31.27000842767|31.27000842767|31.27000842767|31.27000842767|30.206081344872|29.486619051065|28.833208887407|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149||28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.166283202755|28.166283202755|28.120259471058|27.609399048619|27.19223755392|26.035254039064|24.61585896732|21.865265986672|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568||-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-23.653315792566|-24.140072568793|-24.288136624119|-24.390985222681|-25.104427889567|-25.572413845837|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.924576613114|-25.924576613114|-25.924576613114|-25.924576613114|-25.924576613114|-25.924576613114|-25.924576613114|-26.931473993378|24.375265937555|24.375265937555|24.375265937555|24.375265937555|24.375265937555|24.375265937555|24.342418290751|24.342418290751|24.342418290751||24.342418290751|23.833241676376|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.692349051158|23.458805906647|23.458805906647|23.458805906647||-26.536182621826|-26.536182621826|-26.536182621826|-26.536182621826|-26.536182621826|-26.536182621826||-26.536182621826|-26.536182621826|-26.536182621826|-26.536182621826|-26.536182621826||-26.536182621826|-26.536182621826|-26.536182621826|-26.536182621826||-26.536182621826|-26.536182621826|-26.625426005114|-26.840139493665|-27.670711103767|24.382893536939|24.382893536939|24.382893536939|24.382893536939|24.382893536939|24.291271075556|23.91252407426|23.535719432536|23.535719432536|23.535719432536|23.535719432536|23.195799551742|23.045307407576||23.045307407576|22.578712781514|22.578712781514|22.246496663963|22.246496663963|21.871147649404|21.871147649404|21.871147649404|21.871147649404|21.708409222096|21.422120527128|20.88056198621|20.88056198621|19.470157798398|18.901286107819|18.210318440111|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.756764821825|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.97306767152|-20.098964380404|-20.269955345609|-20.269955345609|-20.637174072771|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.61969932297|-22.467443399729|-22.73457562162|-23.078295778715|-23.16470641503||-23.185948036789|-23.185948036789|-23.185948036789|-23.610919673201|-23.610919673201|-23.610919673201|-23.610919673201|-23.767894753404|-23.767894753404|-24.193983087482|-24.719091782929
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||-32.241553581437|-32.241553581437|-32.288601356225|-32.288601356225|-32.288601356225|-32.767889611674|-33.065988771068|-33.223723248836|-33.223723248836|-33.223723248836|-33.468026404244|-33.47414064922|-33.486767350723|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184||-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.678501953808|-33.678501953808|-33.678501953808|-33.678501953808|-33.678501953808|-33.678501953808||-33.678501953808|-33.678501953808|-33.896274455076|-33.896274455076|-33.896274455076|-33.896274455076|-33.896274455076|-33.896274455076|-33.990338201529|-33.993937566552|-34.285119457017|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237||-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.770208775116|-35.092731408624|-35.401368172464|-35.79040742748|-36.660011005064|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|32.808558464299||32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.664065075341|31.447294765515|31.166994684055||30.926383567204|30.57181164992|30.22868111147|29.923536115372|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.047671070164|-32.251439143068|-32.251439143068||-32.251439143068|-32.251439143068|-32.251439143068|-32.251439143068|-32.251439143068|-32.666598691815||-32.963903416388|-33.260182474711|-33.916867996431|-34.448186001487|-34.821464544102||-34.821464544102|-34.891827483491|-34.94828931828|-34.94828931828||-34.94828931828|-35.098056602695|-35.680985980805|-35.931599040358|-36.236875470267|-36.236875470267|-36.236875470267|-36.236875470267|-36.236875470267|-36.236875470267|-36.236875470267|-36.236875470267|-36.236875470267|-36.465900138337|-36.704488863899|-37.20054511489|-37.331214291693|-37.331214291693||-37.331214291693|-37.331214291693|-37.331214291693|-37.331214291693|-37.331214291693|-37.445238491828|-37.51970947775|-37.557631728536|-37.557631728536|-37.557631728536|35.693212325722|35.693212325722|35.693212325722|35.693212325722|35.693212325722|35.693212325722|-36.990569541299|-36.990569541299|-37.227150225467|-37.258533557065|-37.420165619006|-37.420165619006|-37.765944026564|-37.765944026564|36.045763699267|36.045763699267|36.045763699267|36.045763699267|36.045763699267|36.045763699267|35.955292083659|-37.406011121797|-37.406011121797|-37.406011121797|-37.406011121797|-37.406011121797|-37.406011121797|-37.85778969452|-38.22597555237|-38.452707227921|-38.965228964725|-39.134145659251|-39.176273683755|-39.271298177998|-39.271298177998|-39.50141796355|-39.911431463609|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.487786799452|-40.795560627966|-40.795560627966|-40.795560627966||-40.795560627966|-40.795560627966|-40.795560627966|-40.795560627966|-40.866509947279|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||-46.592284452015|-47.633927728395|-48.511309307659|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.310119438594|45.310119438594|45.168188095563||44.672152625712|43.634335106382|42.97287238281|42.304580298188|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552||41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.367700005789|40.980223551083|40.333027193599|40.223639300193|39.755563789388|39.755563789388|39.755563789388|39.614074254944|39.614074254944|39.139247815823||39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|38.833647986043|38.785209079569|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.767892685774|-42.904774513808|-42.904774513808|-43.044610172474|-43.129580881815|-43.129580881815|-43.350644644346||-44.085289805295|-44.400167934499|-44.883183292462|-44.883183292462|-44.883183292462|-44.883183292462|-44.883183292462|-44.883183292462|-45.250757221727|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|39.748028913585|39.662643369147|39.662643369147|-44.175846908185|-44.175846908185|-44.230009341343|-44.601121770125|-45.206246758812|-45.419318448017|-45.419318448017|-46.138242362285|-46.425936405685|-46.768466118456||-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456||-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456|-46.768466118456||-46.968297458888|-47.452829017905|-47.52435211532|-47.52435211532|-47.52435211532||-47.52435211532|-47.52435211532|-47.759262746724|-47.759262746724||-47.759262746724|-47.759262746724|-48.256681965626|-48.492740070815|-48.492740070815|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273||44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|43.245769668049|42.944190529128|42.497987671186|38.212764019756|36.714037206335|36.714037206335|36.714037206335|36.714037206335|36.266033122769|36.266033122769|36.156832621705|36.156832621705|36.063880742332|36.063880742332|36.063880742332|36.063880742332|36.063880742332|36.063880742332|35.910424564438|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966||35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||-12.695240408823|-12.792839852356|-13.067405161353|-13.183517386618|-13.281685804992|-13.333268910316|-13.333268910316|-13.333268910316|-13.333268910316|-13.333268910316|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791||12.489057265791|12.401174292601|12.273249769251|12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302||12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.961762919593|-13.025320270152|-13.025320270152|-13.025320270152||-13.025320270152|-13.097022986513|-13.407803403119|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.657761539039|-13.882786638034|-13.882786638034|-13.882786638034||-13.882786638034|-13.882786638034|-13.882786638034|-13.882786638034|-13.882786638034|-14.420044901063|-14.420044901063|-14.482271938512|-14.530352253593|-14.814814085074|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.893635969677|13.893635969677|13.893635969677|13.893635969677|13.893635969677|13.862758300974|13.862758300974|13.862758300974|13.69999784703|13.527764683243|13.451404868758|13.251283234133|13.166398894362|13.166398894362||13.094054897155|12.990893849096|12.924436909134|12.924436909134|12.813868741387|12.780202152545|12.780202152545|12.750780161017|12.712983056343|12.712983056343|12.712983056343|12.204216506142|12.204216506142|12.204216506142|12.080518168496|-12.714962800868|-12.714962800868|-12.714962800868|-12.714962800868||-12.714962800868|-12.714962800868|-12.714962800868|-12.714962800868|-12.714962800868|-12.874958921944||-13.0558764421|-13.212195048821|-13.212195048821|-13.212195048821|-13.212195048821||-13.212195048821|-13.212195048821|-13.359660822034|-13.615426921223||-13.615426921223|-13.615426921223|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297||-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.805369057782|-13.905131726935|-14.006257751997|-14.037053977799|-14.037053977799|-14.037053977799|-14.037053977799|-14.037053977799|-14.134832394732|-14.189513432332|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.318989108184|-14.458684188829|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.73330520575|13.73330520575|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202||-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202
01763|986081|/equities/pavmed-inc|R2000GROWTH||-0.63946258206041|-0.65460845473579|-0.65460845473579|-0.65460845473579|-0.66532607810553|-0.6716228786327|-0.6716228786327|-0.6716228786327|-0.67773317788102|-0.67773317788102|-0.67773317788102|-0.67773317788102|-0.67773317788102|-0.6840423985108|-0.68656323954617|-0.68656323954617|-0.68656323954617|-0.68656323954617|-0.68722582641747|-0.70308983197373||-0.71016646944331|-0.71459604990534|-0.71984561827505|-0.72791776498557|-0.72791776498557|-0.73215863263608|-0.73256206136347|-0.73256206136347|-0.73256206136347|-0.7366031863226||-0.73768788047944|-0.73768788047944|-0.7477205572531|-0.7477205572531|-0.7477205572531|-0.7477205572531|-0.7477205572531|-0.7477205572531|-0.7477205572531|-0.7477205572531|-0.7477205572531|-0.75285062502991|-0.75557240524967|-0.76393692006754|0.60461149650015|0.60461149650015|0.60461149650015||0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.60461149650015|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408||0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.59150852560408|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872|0.58896944771872||0.5584337141898|-0.76095568353875|-0.76095568353875|-0.76095568353875|-0.76095568353875|-0.76095568353875|-0.7771507679858|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.78382886063565|-0.81140431774445|-0.83784622699275||-0.83784622699275|-0.83784622699275|-0.83784622699275|-0.83784622699275|-0.85161802007374|-0.85697225967082||-0.85697225967082|-0.87868030833668|-0.87868030833668|-0.87868030833668|-0.87868030833668||-0.87868030833668|-0.87868030833668|-0.87868030833668|-0.87868030833668||-0.87868030833668|-0.87868030833668|-0.87868030833668|-0.88418923337665|-0.94322137059334|-1.0020237644686|-1.0601652882909|-1.1004387131902|-1.1144436484468|-1.1144436484468|-1.1845748134722|-1.1845748134722|-1.1845748134722|-1.1845748134722|-1.1845748134722|-1.1845748134722|-1.1845748134722|-1.1845748134722||-1.1845748134722|-1.1845748134722|-1.2421664670959|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2782755273279|-1.2782755273279|-1.2782755273279|-1.2854894021812|-1.313032697711|-1.3367029616939|-1.3525981362336|-1.3525981362336|-1.3525981362336|-1.3525981362336|-1.3722368540226|-1.3861129357571|-1.3861129357571|-1.3861129357571|-1.4027865677139|-1.410407294726|-1.444947072638|-1.5482522610966|-1.589169164956|-1.6279657046667|-1.6693823461021|-1.6693823461021|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.7560399400702|-1.8434777246042|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.0837166830909|1.0837166830909|0.95737412075331|0.82373001903866|0.82373001903866|0.82373001903866|0.82373001903866|0.73470009731556||-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91797785798769|-0.91797785798769|-0.92800319570148|-0.93389245953653
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3735337150144|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222||-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.391857285079|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501||1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0629908351512|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521||1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0070485072589|1.0070485072589|0.99832101813564|0.99832101813564|0.99832101813564|0.99832101813564|0.99832101813564|0.99832101813564|-1.3447147947644||-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3957941711054|-1.4118940256389|-1.4118940256389|-1.4485316436194|-1.4485316436194|-1.4485316436194|-1.4517018111439|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5688112408123|-1.5702977681113|-1.5702977681113|-1.5764419595348|-1.6243799704035|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7759949643876|-1.7963783963553|-1.7963783963553|-1.829475944134|-1.8683961822324|-1.8683961822324|-1.977662458876|-2.028796670518|-2.028796670518|-2.028796670518||-2.028796670518|-2.028796670518|-2.0338848204791|-2.0338848204791|-2.1487608983979|-2.3114010443142|-2.4121122415254|-2.4594612008191|-2.4594612008191|-2.4594612008191|-2.5941735644977|-2.7120484532958|-2.7903316221905|-2.9869795068848|-3.1597550626979|-3.3336166867929|-3.4445741253117|-3.7167490342171|-3.7574989308815||-4.0449988367271|-4.3424264592277|-4.4172072258643|-4.4536135955047|-4.9178318098067|-5.2165687233076||-8.3187213262241|-8.3187213262241|-8.3187213262241|-8.3187213262241|-8.3187213262241||-8.3187213262241|-8.6188568892657|-8.9803965690599|-9.1359961963214||-9.1556567325104|-9.361346656957|-10.030385157442|-10.177094641633|-10.31671597263|-10.5700178599|-10.767797811787|-11.23199763117|-12.118885991946|-12.716540016483|-12.795557909153|-12.795557909153|-12.795557909153|-12.795557909153|-12.795557909153|-12.795557909153|-12.795557909153|-12.795557909153||-12.795557909153|-12.795557909153|-12.795557909153|-12.795557909153|-13.47250909821|-13.708619064949|-13.708619064949|-13.834576548097|-14.775640528464|-15.859600112464|-16.997333576973|-17.800370855128|-17.877905317733|-17.877905317733|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|10.352095178177|8.8357111650597|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995||-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||-0.13412401131841|-0.15197112380757|-0.15635262129906|-0.15635262129906|-0.16529031281394|-0.16529031281394|-0.16529031281394|-0.16529031281394|-0.16529031281394|-0.16529031281394|-0.16529031281394|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749||-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749||-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749||-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.18436095094749|-0.1883899413719|-0.19105548129305|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647||-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.19337993257647|-0.20099436401664|-0.20395485211676|-0.21361649960021|-0.22212944957658|-0.22518511943482|-0.22518511943482|-0.23260291549852|-0.24271990354184|-0.25442211945657|-0.25989679724313|-0.26486866168222|-0.27483184461286|-0.28314649037179|-0.28738498670256|-0.29431664882872|-0.30151849462229|-0.30590943452537|-0.32479806879751|-0.32479806879751|-0.33143674129239|-0.35135193369445|-0.36862992552317|-0.39920824995081|-0.43727583237203|-0.44318127522022|-0.44318127522022|-0.46077363774346||-0.47572071130261|-0.50290079152899|-0.52889532718744|-0.56637814032464|-0.60735349053507|-0.65593720469613|-0.72074134544354|-0.76163482344064|-0.81632202174832|-0.87884669896154|-0.95692966294717|-1.023977402321|-1.1597901612757|-1.3547696190011|-1.4554814925221|-1.4554814925221|-1.4554814925221|-1.5605349927509|-1.7612333412925||-2.5325659992374|-2.5325659992374|-2.5325659992374|-2.5325659992374|-2.5325659992374|-2.5507455404243||-2.8286617525906|-2.8885130163134|-2.9511256412335|-3.1284728994709|-3.2872421201447||-3.5691357052304|-3.7657564057219|-3.9669293047442|-4.2670731943642||-4.2670731943642|-4.6608590860935|-5.0630656303931|-5.6881840694799|-6.208648892338|-6.460974032122|-6.460974032122|-6.6753098728646|-6.6753098728646|-6.6753098728646|-7.4551219677913|-8.6876910765952|-9.8071566246159|-10.253951856627|-10.721854350614|-10.721854350614|-11.4762825675|-11.608091798887||-12.032657190015|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|7.6996724003058|6.5124143354872|-13.152251229858|-13.152251229858|-13.152251229858|-13.446390295664|-15.035877625854|-17.818308795724|-19.469232202938|-20.595147690697|-21.41094184973|-21.809712156744|-22.262235466077|-22.587150590767|-22.904500662341|-23.026501432374|-23.026501432374|-23.026501432374|-23.026501432374|-23.026501432374|-23.026501432374|-23.026501432374|-23.026501432374|-23.026501432374|-23.719558764288|-23.719558764288|-23.719558764288|-23.719558764288|-23.719558764288|-23.719558764288|-24.530399482326|-25.150486104387|-25.150486104387|-25.150486104387|-25.398318097213|-25.575019515465|-25.988687688455|-27.054098215749|-27.609997985601|-27.609997985601|-28.44444195191|-29.016046486077|-31.132390917301|-31.132390917301|-31.359989948802|-31.955544069666|-34.283937643257|-35.009482410757|-35.009482410757|-35.009482410757|-35.009482410757||-35.009482410757|-35.009482410757|-35.521647907195|-36.268497653469|-36.33394825957|-36.33394825957|-36.623393800791|-36.623393800791|-36.781548582774|-38.223943378375|-38.902665330449
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|12.86315248727|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093||12.736195780093|12.706328949723|12.453698618979|12.245641562634|12.245641562634|12.245641562634|12.18376821643|11.990297679171|11.768662158436|11.768662158436||11.768662158436|11.768662158436|11.768662158436|11.768662158436|11.768662158436|11.721568840285|11.675910386267|11.450455410417|11.200784346722|10.794809974192|10.359699952335|9.9773502744249|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747||9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.6981795558548|9.3368657705095|9.2416606681425|-12.084557233037|-12.084557233037|-12.084557233037|-12.084557233037|-12.090619071525|-12.902354328943|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198||-13.870457147696|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-14.144258365188|-15.619176291927|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.981719476422|-17.132925312265|-17.132925312265|-17.618249990922|-17.879722491881|-17.968752534279|-18.126630356146|-18.126630356146|-19.122258824863|-19.122258824863|-19.351262184081|16.814728420121|16.814728420121|16.814728420121|16.814728420121|16.814728420121|16.814728420121|16.801365606369||16.577627756398|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.326170010048|16.220188505868|16.172264928531|16.123044343288|16.123044343288||16.109310227038|16.109310227038|15.52897047141|-18.348092588658|-18.348092588658|-18.348092588658||-18.348092588658|-18.348092588658|-18.348092588658|-18.348092588658|-18.348092588658||-18.348092588658|-18.348092588658|-18.348092588658|-18.348092588658||-18.348092588658|-18.348092588658|-18.712324284707|16.029752311843|16.029752311843|16.029752311843|16.029752311843|16.029752311843|16.029752311843|16.029752311843|16.029752311843|16.029752311843|15.847414398345|15.761371506753|15.662723105817|15.54081518746|15.266972145511|14.977213101335||-17.179392996545|-17.179392996545|-17.179392996545|-17.179392996545|-17.179392996545|-17.179392996545|-17.379881743055|-17.558201926131|-17.634527057967|-17.634527057967|-17.634527057967|-17.634527057967|-17.634527057967|-17.634527057967|-17.634527057967|-17.634527057967|-17.634527057967|-17.795369036288|15.460864415588|15.460864415588|15.460864415588|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|14.855632941098|14.418481473759|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.755184490314|13.71534782693|13.71534782693|13.71534782693|13.71534782693|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.490669281662|13.782501963067|13.782501963067|13.782501963067|13.782501963067||13.782501963067|13.513009645551|13.513009645551|13.513009645551|13.513009645551|13.513009645551|13.186460930746|13.186460930746|13.186460930746|12.966287057507|12.966287057507
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||-10.140607468142|-10.2884522719|-10.534391169506|-10.548685291031|-10.741649816013|-11.000802218181|10.074854671248|9.9484942348883|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038||9.903104538038|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.5841345239249|9.5547093243738||9.5547093243738|9.5547093243738|9.5547093243738|9.5547093243738|9.5547093243738|9.5547093243738|9.5324601962986|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211||-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.263039039631|-10.364487673463|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751||-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.467710641114|-10.467710641114|-10.592700590787|-10.647167274353|-11.034630109863|-11.106796679179|-11.106796679179|-11.186440345623|-11.227609585148|-11.227609585148|-11.227609585148|-11.248733041929|-11.251369580347|-11.378866523194|-11.405785235749|-11.589483165063|-11.65775966569|-11.674487801685|-11.674487801685|-11.674487801685|-11.840542603746|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.779731477724|10.779731477724||10.779731477724|10.629145372164|10.393217391716|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131||-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.156990930131|-11.2083230247||-11.29758127419|-11.333310529567|-11.333310529567|-11.333310529567|-11.333310529567||-11.333310529567|-11.333310529567|-11.333310529567|-11.333310529567||-11.333310529567|-11.384789595976|-11.502821271038|-11.613690288438|-11.839440620994|-11.839440620994|-11.839440620994|-11.905489591597|-12.136099448733|-12.195246255609|-12.195246255609|-12.230273551646|-12.456970871491|-12.487189121824|-12.651543692065|-12.726164886628|-12.726164886628|-12.72667953098||-12.72667953098|-12.72667953098|-12.72667953098|-12.72667953098|-12.72667953098|-12.759644260276|-12.777382204123|-12.84486926616|-12.924488211349|-13.043231858893|-13.282712819492|-13.440503573324|-13.681948019129|-13.681948019129|-13.681948019129|-13.681948019129|-13.681948019129|-13.681948019129|-13.681948019129|-13.716942167879|-13.716942167879|-13.716942167879|-13.817089022679|-13.817089022679|-13.817495454707|-13.817495454707|-13.817495454707|-13.973883855518|-14.030426383213|-14.099025086035|-14.099025086035|-14.099025086035|-14.099025086035|-14.132419478587|-14.132419478587|-14.263799494826|-14.343666732668|-14.465740826792|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.214417318666|-14.184577071309|-14.184577071309|-14.184577071309|-14.184577071309|-14.286045115834|-14.286045115834|-14.286045115834||-14.305655843291|-14.308218253792|-14.308218253792|-14.308218253792|-14.308218253792|-14.308218253792|-14.308218253792|-14.461353952289|-14.487893350257|-14.566506029811|-14.566506029811
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||-12.606936943286|-12.833256994934|-12.833256994934|-12.927637626447|11.571394816235|11.571394816235|11.571394816235|11.571394816235|11.457939244195|11.126043532606|10.801437137652|10.77194125942|10.77194125942|10.77194125942|10.77194125942|10.397725975313|10.397725975313|10.397725975313|10.397725975313|10.397725975313||10.397725975313|10.270806802421|10.112209600226|10.112209600226|10.112209600226|9.8346776896223|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342||9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7296047524786|9.5401158151997|9.3904068004172|9.3868014066001|9.3868014066001|9.3868014066001|9.3868014066001|9.3868014066001|9.3868014066001|9.2770011920156||8.9655266125043|8.9655266125043|8.6068572403302|8.6068572403302|8.6068572403302|8.6068572403302|8.603762228481|8.603762228481|8.603762228481|8.4970360146541|8.3882510779719|8.3706352046706|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195||-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.6996548134654|-10.049339183389|-10.049339183389|-10.204910048973|-10.387677679604|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.553477631884|-10.879602603202|9.5235815055761|9.5235815055761|9.5235815055761|9.5235815055761|9.5235815055761|9.5235815055761|9.4173133116732|9.3443294240847|9.3443294240847|9.3443294240847|9.3443294240847|9.3056324536949|9.0462585616277||9.0230650557596|8.8350722142412|8.1478578060152|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.863998886518|7.6983319350661|7.2920356932151|6.8494844373584|-7.8590820572621|-7.8590820572621||-7.8590820572621|-7.8590820572621|-7.8590820572621|-7.8590820572621|-7.8590820572621|-7.9624245985621||-8.0509743241849|-8.0509743241849|-8.0509743241849|-8.0509743241849|-8.0509743241849||-8.0509743241849|-8.0509743241849|-8.1701603761848|-8.2413212798327||-8.2413212798327|-8.2413212798327|-8.2413212798327|-8.3117458580037|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482|7.1943074120482||7.1943074120482|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.0530688284321|6.7711877556292|6.5815605832668|6.5815605832668|6.5815605832668|6.5815605832668|6.5372896672986|6.4966120813802|6.4966120813802|6.4966120813802|6.4618605126484|6.4618605126484|6.4618605126484|6.4618605126484|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.353703693348|6.3366149308481|6.3203907748524|6.3203907748524|6.3203907748524|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743||6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.1583967783931|6.1583967783931|6.1583967783931|6.0904407345457|5.8710456251219
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01771|1056454|/equities/cue-biopharma|R2000GROWTH||0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.61251197666584|0.60950214565527|0.5971524218799|0.59493894276384|0.59493894276384|0.59493894276384|0.59493894276384|0.59493894276384|0.59493894276384|0.57833239764376|0.57128385532716|0.57128385532716||0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|-0.75629652767244|-0.75629652767244|-0.75629652767244||-0.75629652767244|-0.75629652767244|-0.7644000553297|-0.78302318776173|-0.79204795122723|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.80585024045341|-0.80585024045341|-0.80601106807929|-0.80601106807929|-0.80601106807929|-0.80601106807929||-0.80601106807929|-0.80601106807929|-0.80601106807929|-0.85656227916856|-0.88068588740715|-0.89718193965057|-0.89718193965057|-0.90448388956334|-0.90448388956334|-0.93584320834771|-0.9450480175404|-0.95289678621416|-0.95289678621416|-0.95289678621416|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549||-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-1.0519019248249|-1.0548132461708|-1.1112869230025|-1.1194077130946|-1.1698979566265|-1.2504909584537|-1.2504909584537|-1.2504909584537|-1.2711865641554|-1.2711865641554|-1.2711865641554|-1.273677620225|-1.273677620225|-1.273677620225|-1.3159139884101|-1.3325655441137|-1.3609674133455|-1.3609674133455|-1.364385940145|-1.4015288899459|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194|1.0613978157194||1.0613978157194|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717||1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717|1.0476709808717||1.0476709808717|1.0476709808717|1.0476709808717|0.84118440701005|-1.3765513974012||-1.3765513974012|-1.3765513974012|-1.3975182065504|-1.3975182065504||-1.3975182065504|-1.4072424845714|-1.4122356026636|-1.4122356026636|-1.4122356026636|-1.4122356026636|-1.4122356026636|-1.4224840203112|-1.4994267334745|-1.5356113878572|-1.5356113878572|-1.5356113878572|-1.5356113878572|-1.5356113878572|-1.6334570743071|-1.665507863785|-1.6973642521465|-1.6973642521465||-1.6973642521465|-1.6973642521465|-1.6973642521465|-1.6973642521465|-1.759015804459|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0451846773741|0.98772926742608|0.98772926742608|0.98772926742608|0.94978921053801|0.94978921053801|0.93845469022232|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.65991973350663|0.53841031999741|0.50483001600778|0.50483001600778|0.50483001600778|0.39018346210466|-0.61688145705609|-0.6325571902212|-0.63826354097619|-0.67612616332918|-0.71533461646404|-0.73482733452946|-0.74583593104316|-0.75598437691213|-0.78285486394036|-0.8080683633117|-0.8080683633117|-0.81545372963263|-0.81590892871605|-0.81590892871605|-0.86210436843486|-0.91083565014198|0.64881862800468|0.64881862800468||0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|-0.89459243674264|-0.89459243674264|-0.89459243674264
01772|16807|/equities/omeros-corp|R2000GROWTH||3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|-3.8524437069153|-3.8524437069153|-3.8524437069153|-3.8524437069153|-3.8543819982978||-3.8884594914643|-3.8884594914643|-3.8884594914643|-3.9080104692477|-4.0153521571933|-4.0153521571933|-4.0153521571933|-4.0153521571933|-4.0153521571933|-4.0659467814563||-4.156052152117|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2241099429475|-4.3717887216527|-4.3848627179885|-4.3848627179885|-4.5718057604513||-4.5718057604513|-4.7187508048703|-4.809256441294|-5.0102849612621|-5.0698109876213|-5.4104178228971|-5.8084032048778|-6.099870137594|-6.3120777653565|-6.7917532707706|-7.6763924785737|-7.8140973457896|-7.8383526414858|-8.2106695009852|-8.4049106255267|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099||-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.8728361580608|-8.8728361580608|-9.3498180148599|-9.4514642818766|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.3469370641424|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-9.0932686323358|-9.296687258|-9.5917521546663|-9.5917521546663|-9.5917521546663|8.0660568774372|8.0660568774372|8.0660568774372|8.0660568774372|8.0660568774372|8.0660568774372|8.0660568774372|8.0660568774372|7.7793367797066|7.7793367797066||7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066||7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066||7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066|7.7793367797066||7.7793367797066|7.7793367797066|7.7793367797066|-10.61073696018||-10.61073696018|-10.61073696018|-10.61073696018|-10.61073696018|-10.61073696018|-10.789242663511|-10.789242663511|-11.316380569812|-12.149917732208|8.8314668963349|8.8314668963349|8.8314668963349|8.8314668963349|8.8314668963349|8.8314668963349|8.8314668963349|8.8314668963349|8.8314668963349||8.8314668963349|8.8314668963349|8.1082963226013|6.4162902299754|5.3340633263771|5.3340633263771|5.3340633263771|5.3340633263771|5.3340633263771|4.5022926187718|3.9978706395046|3.9978706395046|3.9978706395046|3.9978706395046|3.9978706395046|3.9978706395046|3.7779117994194|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3997207245635|-4.4769118451859|-4.6160132778778|-4.751681408738|-4.7885347841569|-4.8639276688174||-4.8865863951131|-4.9114029564588|-4.9114029564588|-4.9615589157441|-5.0707102156241|-5.0707102156241|-5.0707102156241|-5.0707102156241|-5.0707102156241|-5.1138444848148|-5.1848658795993
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||88.132633397844|88.132633397844|88.132633397844|88.132633397844|88.132633397844|87.567203566207|87.567203566207|86.725501639726|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227||84.672623836227|83.345138986053|80.992504180739|-88.366341617363|-88.366341617363|-88.366341617363|-88.366341617363|-88.366341617363|-88.366341617363|-89.480157881597||-90.892399290777|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.591498309145|-91.591498309145|-91.591498309145|-91.591498309145||-91.591498309145|-91.73492530294|93.554596767773|93.554596767773|93.554596767773|93.554596767773|93.554596767773|93.554596767773|93.245104535807|91.100969456289|85.89613018947|84.657964716544|83.032464780399|82.704650018918|82.704650018918|81.38710943671|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912||-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-95.525976128167|-98.649366811232|-98.649366811232|-98.649366811232|-100.34485250415|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.22889743266|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.274466048798|94.99495442654|94.99495442654|94.99495442654|94.406031183586|94.406031183586|94.406031183586||94.406031183586|94.406031183586|93.393172109773|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|93.378351752289|92.809832432014||91.036660567635|-96.650407446569|-96.650407446569|-96.650407446569|-96.650407446569|-96.650407446569||-97.995971669671|-97.995971669671|-97.995971669671|-97.995971669671|-97.995971669671||-97.995971669671|-97.995971669671|-97.995971669671|-97.995971669671||-97.995971669671|-97.995971669671|-97.995971669671|-97.995971669671|-97.995971669671|-97.995971669671|-99.170398982363|-99.170398982363|-100.45839043016|-101.16526761482|-101.16526761482|-101.16526761482|-101.16526761482|-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344||-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344|-102.22337926814|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-103.22026074429|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748||-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||-17.544616730359|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|15.753315626251|15.624768780566|15.624768780566||15.624768780566|14.996686987189|14.539675741171|14.539675741171|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836||14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|13.977000217308|13.700833246299|13.359211400198|13.359211400198|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862||13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.023616914734|13.023616914734|12.777241208801|12.204712261369|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.81556337786||-14.16316490939|-14.16316490939|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-16.471694997784|-17.360772349036|-17.41752463093|-17.67169396867|-18.008272250379|-18.288913814982|-18.509903581894|-18.73447609247|-18.73447609247|-18.73447609247|-18.818727025008|-18.818727025008|-18.818727025008|-18.818727025008|-18.873586452245|-18.952040129502|-19.003877672442|-19.108224214082|-19.108224214082|-19.108224214082|-19.108224214082|-19.108224214082|-19.108224214082|-19.120771824289|-19.120771824289|-19.13090982088|17.178799235802|17.178799235802|17.178799235802|17.178799235802|17.178799235802|16.743715484916|16.559872953957||16.0493037357|15.487897161209|15.487897161209|15.487897161209|15.487897161209|15.487897161209|15.487897161209|15.438424665772|-18.039609743735|-18.039609743735|-18.039609743735|-18.039609743735|-18.039609743735|-18.041788341359|-18.133319735461|-18.133319735461|-18.133319735461|-18.133319735461|-18.133319735461||-18.133319735461|-18.133319735461|-18.133319735461|-18.133319735461|-18.133319735461|-18.174909988965||-18.694900106419|-18.971172719974|-18.971172719974|-18.971172719974|-19.004081838416||-19.107591012106|-19.154267473338|-19.392003713808|-19.392003713808||-19.392003713808|-19.392003713808|-19.537588210858|-19.735589994986|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|17.018767032022|16.995297706784||16.989219653011|15.769411073129|15.118233983164|-16.612126271067|-16.612126271067|-16.612126271067|-16.612126271067|-16.835139981175|-17.351544953347|-17.822550138898|-18.146166202169|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.377313879966|-18.465349810917|-18.900755704353|-18.900755704353|-18.900755704353|-18.900755704353|-18.900755704353|-18.944173085369|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-19.018839204958|-19.018839204958|-19.212044226518|-19.443758489897|-19.443758489897|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.903678007139|-20.429087183225|-20.744541085812|-20.797267292443|-21.292519514763||-21.731213492081|-21.731213492081|-21.731213492081|-21.937458799862|-21.971517598874|-21.971517598874|-21.971517598874|-22.179588385872|-22.179588385872|-22.303745273997|-22.303745273997
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||-0.600746783673|-0.61113532887479|-0.61821150069524|-0.62746275172288|-0.66902526998581|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324||0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324||0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.5451891944324|0.51604357201911|0.49208173640411|0.49173283943315|0.49173283943315|0.49173283943315|0.46308418819985|0.46308418819985|0.46308418819985|0.46308418819985|0.46308418819985|0.4523469238427||0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427||0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4523469238427|0.4450243379172|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.60448828124725|-0.61048698517705|-0.62918554017969|-0.62970616331838|-0.65622353014176|-0.67446932181589|-0.67446932181589|-0.67446932181589|-0.67446932181589|-0.68573259793909|-0.68926400038039|-0.72082667320343|-0.74237405888872|-0.76457119244818|-0.78911748482656|-0.79829859254939|-0.79829859254939|-0.79829859254939|-0.79829859254939||-0.79829859254939|-0.81502063868424|-0.81893959308091|-0.85198844102161|-0.89024829232181|-0.92016477345852|-0.95360523608766|-0.95360523608766|-1.0044947150398|-1.0098885731619|-1.0438706197917|-1.0868006921012|-1.1427674234133|-1.1500471267679|-1.2083251546466|0.88274425150693|0.80527144539953|0.76196827346087|0.75774253798857||0.61790281416458|0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148||0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148||0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148||0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148|0.58530290416148|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785||-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77657609750144|-0.77657609750144|-0.77657609750144|-0.78517344780887|-0.79803718337444|-0.81369131813477|-0.84556813714714|-0.88545904753177|-0.8965822325544|-0.90774787409201|-0.90774787409201|-0.90774787409201|-0.90774787409201|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.7244665398565|0.7244665398565|0.7244665398565|0.7244665398565|-0.87488508076356|-0.87488508076356|-0.87488508076356|-0.87488508076356|-0.87488508076356|-0.88195008868295|-0.89968588021456|-0.89968588021456|-0.91238675404559|-0.91238675404559|-0.91238675404559|-0.91890748991977|-0.92372248929076|-0.92372248929076|-0.92372248929076|-0.94888050535577|-0.97265613387313|-0.98443735981745|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359||-0.98886432934359|-0.98924305616283|-0.98924305616283|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.3236069993053|2.2163910817078|2.1725232811958|2.0910200641222|2.0910200641222|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|1.9342533989007|-2.394882220391||-2.394882220391|-2.435435858439|-2.4363286794012|-2.4451589526444|-2.4451589526444|-2.468588481374|-2.468588481374|-2.468588481374|-2.468588481374|-2.6125593428561||-2.6754455325766|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.0910444519059|2.0910444519059||2.0910444519059|2.0910444519059|2.0910444519059|2.0910444519059|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.586492386551||-2.5874914494833|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.6742540499587|-2.7214933524551|-2.7644372129906|-2.8032633755459|-2.8715871278725|-2.9442744855839|-2.9947494803488|-3.132499462876|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1694640547422|-3.1694640547422|-3.1694640547422|-3.2317863236733|-3.2317863236733|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208||2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208||2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208|2.6656459119208||2.6656459119208|2.6656459119208|2.6656459119208|2.6578843092795|2.5537602345011||2.3660391745591|2.1201989449421|-2.6917065975624|-2.6917065975624||-2.6917065975624|-2.6917065975624|-2.6917065975624|-2.6917065975624|-2.7742683884786|-2.8291205562139|-2.8411247716745|-2.8411247716745|-2.8857725856727|-2.8857725856727|-2.9591917327185|-2.9634557091708|-2.9634557091708|-2.9634557091708|-2.9634557091708|-2.9634557091708|-2.9634557091708|-2.9634557091708||-2.9634557091708|-2.9634557091708|-2.9634557091708|-2.9634557091708|-3.0187564650636|-3.0345071200376|-3.0733411713712|-3.0753790453929|-3.113254462774|-3.2208827856463|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.3529116528491|-3.3610129110526|-3.4239032657622|-3.4326703318489|-3.5108585162089|-3.5108585162089|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5967783102669|-3.6504648271841|-3.6643024953422|-3.6643024953422|-3.6643024953422|-3.6643024953422|-3.7497804465357|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299||-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566||-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|0.55592292819063|0.55592292819063|0.55592292819063||0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.50579770708129|0.46359296043873|0.46359296043873|0.46359296043873|0.46359296043873|0.44397555015882|0.41596172940289|0.38278523630076||0.34086692936082|0.30894621184896|0.30894621184896|0.30445134001121|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.60674138217669|-0.64405429307652|-0.64405429307652|-0.64405429307652|-0.64405429307652|-0.64405429307652|-0.66529923284532|-0.75817293484953|0.40057437217283|0.40057437217283|0.35282706658098|0.27104118013882|-0.33502997055695||-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34438824253951|-0.36512581394419|-0.37076756508598|-0.38165841501565|-0.38552045768732|-0.39822272731457|-0.41982524674903|-0.43552403714432|-0.43552403714432|-0.43552403714432||-0.43552403714432|-0.43552403714432|-0.43552403714432|-0.43552403714432|-0.45177669620264|-0.45303821856548|-0.45303821856548|-0.45303821856548|-0.45303821856548|-0.46047578415131|-0.48611754301361|-0.4919056111262|-0.50759212632063|-0.50759212632063|-0.5215356858691|-0.54203967111203|-0.55088851636089|-0.55468169059397|-0.5614796568513||-0.58334406763979|-0.5995711866426|-0.62481241959196|-0.65623546129975|-0.66496495446135|-0.68983883648636||-0.73277094065615|-0.75192019006586|-0.75192019006586|-0.75192019006586|-0.75192019006586||-0.75192019006586|-0.75192019006586|-0.75192019006586|-0.75275521102852||-0.78506594701284|-0.83898495086557|-0.86037215864798|-0.89776907338192|-0.96772118821729|-1.0133124310108|-1.0856804801725|-1.1218227626772|-1.2252752766445|-1.3471558839563|-1.4744676467979|-1.5758529169917|-1.6551421349313|-1.851874602069|-2.0638939807035|-3.3605992639479|-3.3605992639479|-3.3605992639479||-3.3605992639479|-3.3605992639479|-3.4490593113113|-3.4490593113113|-3.4490593113113|-3.5583992443271|-3.6721103943925|-3.7349472768931|-3.7349472768931|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.0157874020107|2.9788190519615|2.9788190519615|2.9788190519615|2.9788190519615|2.9145544409536|2.8111715846352|2.800190587076|2.7041005505814|2.6593462726478|2.6593462726478|2.6593462726478|2.6593462726478|2.6593462726478|2.6593462726478|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|-3.1571105639245|-3.1571105639245|-3.1571105639245|-3.1571105639245|-3.2427962407435|-3.2427962407435|-3.2427962407435||-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|4.5893706411028|4.5055174396992|3.7013303755125|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|2.3831017274873|-3.0849316334379|-3.0849316334379|-3.0849316334379||-3.0849316334379|-3.0849316334379|-3.0849316334379|-3.1685184345921|-3.2398647981971|-3.308475099239|-3.308475099239|-3.3935322309985|-3.3935322309985|-3.3935322309985||-3.3935322309985|-3.4890291707525|-3.4890291707525|-3.4890291707525|-3.7072544646274|-3.8036160416085|-3.9534123679751|-3.9651758166441|-3.9651758166441|-4.1932675278064|-4.3039746019406|-4.3039746019406|-4.3039746019406|-4.307193938578|-4.6070378662092|-4.8452197579258|-5.0986276365776||-5.2878972796886|-5.5177136690847|-7.2024372188506|-8.38095271237|-8.7520251235179|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1446366215332|5.9297076755744|5.8417306535753|5.5389788010951|4.7230873747265|4.529121402137||4.529121402137|4.529121402137|4.529121402137|4.529121402137|4.529121402137|-8.262314535714|-8.262314535714|-8.262314535714|-8.262314535714|-8.262314535714|-8.262314535714|-8.8723493698977|-9.0519994236521|-9.3097771778694|-9.6440301620288|-9.862089232529|-9.9563768218235|-10.724640854009|-10.884001361745|-10.884001361745|-11.398501143873|-11.951520464082|-11.951520464082|-12.143190062285|-12.143190062285|-12.143190062285|-12.804599616528|-12.901999735832|-13.323889123069|-13.739592213508|-13.739592213508|-13.739592213508|-13.839713144166|-14.209625349953|-14.426139684203|-14.716210731403|-15.771679278365|10.659327119009|10.659327119009|10.659327119009|10.659327119009|10.659327119009|-14.099207351909||-14.099207351909|-14.099207351909|-14.099207351909|-14.099207351909|-14.360952322467|-14.927447522993|-15.297219291126|-15.298622555687|-15.298622555687|-15.42396926345|-16.161077281519|-16.204585575046|-16.434898083502|-16.434898083502|-16.434898083502|-16.434898083502|-16.434898083502|-16.713238896035|-16.713238896035||-17.33343181467|-17.747702173126|-18.088335624152|-18.581150601102|-18.755094655356|-18.755094655356||-18.755094655356|-19.669660444614|-20.589677832256|-21.461919702567|-22.048577694405||-22.090586455121|-22.908595702664|15.009788234292|15.009788234292||15.009788234292|15.009788234292|15.009788234292|15.009788234292|14.871594805192|14.871594805192|14.871594805192|14.871594805192|14.871594805192|-20.461290820028|-20.461290820028|-20.461290820028|-20.461290820028|-21.226934414866|-21.69532895013|-21.69532895013|-21.69532895013|-21.69532895013||-21.69532895013|-21.69532895013|-21.69532895013|-21.69532895013|-21.69532895013|-21.69532895013|-21.69532895013|-21.69532895013|-22.130588477677|-23.089375648041|-25.347862200759|-26.351290443233|-26.783378100716|-26.806809823075|-27.601511443499|-28.058845269287|-28.558828499145|-29.779364005533|-30.934961097999|-31.010845574586|-31.455994933676|-31.487937655528|-31.557931386188|-31.628514244178|-31.628514244178|-31.800157476489|-31.800157476489|-31.800157476489|-32.53734114548|-33.044267897037|-33.084534497206|-33.084534497206|-34.076927126718|-34.337919064443|-34.879077085831|-35.857861661224|-36.542070335049|-36.785633027442|-36.805570624989|-36.805570624989|-36.805570624989|-36.805570624989|-36.805570624989|-36.805570624989|-36.805570624989|-36.805570624989|-37.845076268163|32.366035001373|32.366035001373|32.366035001373|32.366035001373|32.366035001373|32.366035001373|32.366035001373|31.195594700283|-35.838772210434|-35.838772210434|-35.937525653127|-36.59434484324|-36.59434484324|-36.59434484324|-37.343714542755||-37.739850807597|-38.075834274744|-38.773148855076|-39.764610856225|-39.932900951362|-40.619888674392|-40.749876643964|-41.227640206889|-41.758488610139|-42.39832004215|-42.742578121309
01781|1055906|/equities/curo-group-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01782|1172578|/equities/latham-group|R2000GROWTH||6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275||6.1054096409275|5.7946219652443|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681||5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681||5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.4115208614604|4.9163482686643|4.9163482686643|4.9163482686643|4.9163482686643|4.9163482686643|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011||-6.310970488479|-6.3355226420587|-6.5594696361958|-6.5903022003688|-6.5903022003688|-6.7846941814552|-6.7846941814552|-6.7846941814552|-6.8064742453464|-6.8064742453464|-7.3606451167036|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.2556381467828|-6.3287355895562|-6.7147061025349|-6.8080068070853|-7.0836187688471|-7.2954099275404|-7.3135109320541|-7.3887230969425|-7.494218986024|-7.494218986024|-7.494218986024|-7.5343581106475||-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475||-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5343581106475|-7.5490089154035|-7.5882875892619||-7.64620838928|-7.744120632805|-7.8373562088692|-7.9565068341056|-7.9987300873641||6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334||6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334|6.6066142427334|6.0061782332861|6.0061782332861|5.831484667345|5.831484667345|5.831484667345|5.831484667345|5.831484667345|5.831484667345||5.831484667345|5.831484667345|5.831484667345|5.4354494323158|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.6717732770622|-6.8964204107589|-6.929065748997|-6.929065748997|-6.929065748997|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3152227704873|6.1990254527055|6.109361477|6.0524293529794|6.0236599253781|6.0236599253781|5.9052884630768|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7178273115147|5.684808244704|5.5952199947672|5.5952199947672|5.5826354550444|5.5826354550444|5.5826354550444|5.5826354550444|5.5826354550444|5.5210171592592|5.2298191799453|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757||5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|4.8925176897678|4.8831323876952|4.8831323876952|4.8831323876952|4.8831323876952|4.7801469713422
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|12.912229440419|12.912229440419|12.912229440419|12.912229440419|12.610844730759|12.610844730759|12.610844730759|12.610844730759|12.610844730759|12.50938921441|12.508187458133|11.771874716122||-13.924846417354|-13.924846417354|-13.924846417354|-13.924846417354|-13.968044715434|-13.968044715434|-13.968044715434|-13.968044715434|-14.150004869599|-14.465233703343||-14.609237242504|-14.800107638979|12.696473327272|12.696473327272|12.696473327272|12.696473327272|12.696473327272|12.696473327272|12.238303730878|11.634782073666|11.343646523874|11.085007452878|-13.130043185302|-13.130043185302|-13.130043185302|-13.130043185302|-13.28588158615||-13.385978984917|-13.584421475822|-13.594954202214|-13.594954202214|-13.594954202214|-13.594954202214|-13.594954202214|-13.649393502915|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.347684288776|11.160804431478|10.91311604981|10.800406853407|10.532118709053|10.374576470549|-12.806621468693|-12.806621468693|-12.806621468693||-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.525649935659|10.525649935659|10.525649935659|10.119055755333|9.9569511268801|9.9569511268801|9.652723879093|9.2113598126769|9.1945802099175|9.1945802099175|9.053805689252|9.053805689252|9.053805689252|9.053805689252|9.053805689252|9.053805689252|9.053805689252|8.6397842877844|8.4583285800541||8.4583285800541|8.4583285800541|8.4583285800541|8.4583285800541|8.4583285800541|8.4583285800541|8.4583285800541|8.4583285800541|8.2547765299043|7.7058627389493|7.6029171441591|-8.9014632302159|-8.9014632302159|-8.9014632302159|-8.9014632302159|-8.9014632302159|-8.9014632302159|-8.9014632302159|-8.9014632302159||-8.9014632302159|-8.9014632302159|-8.9014632302159|-8.9014632302159|-9.0199590874639|-9.455232270661||-9.9519247303439|-9.9632009986044|-9.9632009986044|-9.9632009986044|-9.9632009986044||-9.9632009986044|-9.9919566581648|-10.159589917881|-10.159589917881||-10.159589917881|-10.159589917881|-10.159589917881|-10.302321760106|-10.491766192567|-10.491766192567|-10.491766192567|-10.491766192567|-10.678073593921|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491||-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.13534977762|-11.210388478616|-11.273765255985|-11.725295095507|-12.219216590527|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.556545991718|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.668916343196|10.467630843744|10.467630843744|9.9933123372495|9.8392357586159|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.0275246248662|-11.497259868759|-11.497259868759|-11.721733055267|-12.213592116207|-12.691769405835|-12.815736787158|-12.815736787158|-12.815736787158|-12.815736787158|-12.815736787158|-12.815736787158|-13.274707176771|-13.826896670225|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556||-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-14.279855349958
01784|17175|/equities/siga-technologies|R2000GROWTH||-7.1455204299206|-7.2577669941843|6.6137627676272|6.6137627676272|6.6137627676272|6.5467134114577|6.5467134114577|6.421348346215|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.1894182818182|6.0504645657813|6.0207939757545||5.9100488439356|5.8210752832267|5.8210752832267|5.8210752832267|5.7631390743093|5.7600603111625|5.7600603111625|5.7600603111625|5.7600603111625|5.7600603111625||5.7600603111625|5.7600603111625|5.7600603111625|5.7295339381298|5.7164262969847|5.6271403321023|5.5334935883002|5.5334935883002|5.5334935883002|5.5334935883002|5.5334935883002|5.4495405429428|5.4495405429428|5.4495405429428|5.4495405429428|5.4447969695188|5.4447969695188||5.4447969695188|5.4447969695188|5.4447969695188|5.4417186070656|5.3803206868939|5.2781010676283|5.2507788659089|5.2076901272189|5.2076901272189|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498||5.1601228055498|5.1601228055498|5.1601228055498|5.0670807424675|5.0165007340356|5.0165007340356|5.0165007340356|-5.9944590849438|-5.9944590849438|-5.9944590849438|-5.9944590849438|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.1479203095891|-6.1479203095891|-6.231872623812|-6.332725567154|-6.332725567154|-6.4900210995994|-6.4900210995994|-6.4900210995994|-6.4900210995994|-6.4900210995994||-6.4900210995994|-6.4900210995994|-6.4900210995994|-6.4900210995994|-6.4900210995994|-6.4900210995994|-6.4900210995994|-6.5070988920395|-6.5070988920395|-6.640821168496|-6.8086899360836|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472||-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472||-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472|-6.9323620856472||-6.9323620856472|-6.9323620856472|-7.0934593050236|-7.0934593050236||-7.0934593050236|-7.0934593050236|-7.1438436341015|-7.1810745486172|-7.1810745486172|-7.2764106071163|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173||-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.525962346797|-7.9055135713737|-8.2927928750957|6.6310629515126|6.6310629515126|6.6310629515126|6.6310629515126|6.4070924286793|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5776778017361|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7937050156115|-8.03050563648|-8.1361174088347|-8.2579845358839|-8.2579845358839|-8.314289790847|-8.314289790847|-8.4327997437871|-8.5973739731651|-8.5973739731651|-9.1457100034137|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-10.006313736408|-10.23757058511|-10.27280059269|-10.431778356002|-10.548148071949|-11.215631339489||8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1730371738213|5.1730371738213|4.6964300235927|4.5396078617671|4.5396078617671|4.5396078617671|4.5396078617671|4.5396078617671|4.5396078617671|4.3863862390097|4.3306721805114|4.3306721805114||4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114||4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.2804691392601|3.8430210570959|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021||-5.0972104927021|-5.2369006099654|-5.4016108593148|-5.4016108593148|-5.4016108593148|-5.4016108593148|-5.4016108593148|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.9029264269596|4.4840416954469|4.4840416954469|4.4457773028675|4.4457773028675|4.4457773028675|4.4433639909232|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324||-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.9335843083523|-6.3589829335899|-6.6055362898212|-6.6361516535394|-6.8657240669057|-7.3649711123357|-7.6883011384418|-7.9303344138917|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.3971050468279|-8.3971050468279|-8.7078945070718|-8.9847719040419|-9.2099129719762|-9.3504588386778|-9.4788435058864|-10.167461113315|-10.167461113315|-11.152734575649|-11.451371574821|-11.458402236768|8.679527893478|8.679527893478|8.679527893478|8.679527893478|8.679527893478||7.5369755855471|6.2280379141453|6.2280379141453|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784||-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784||-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784||-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.0638241399784||-8.0638241399784|-8.0638241399784|-8.0638241399784|-8.4109161285845|-8.4660584950297|6.7443317894818|6.7443317894818|6.7443317894818|6.7443317894818|6.7443317894818|6.7443317894818|6.7443317894818|5.9761266639899|5.9761266639899|5.9761266639899|5.9761266639899|5.9761266639899|-7.311744923628||-7.311744923628|-7.311744923628|-7.311744923628|-7.311744923628|-7.3802724096915|-7.6230802242117|-7.6262004313818|-7.6291117864573|-8.1362351794733|6.5349443776434|6.5349443776434|6.5349443776434|6.5349443776434|5.9552159423105|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.179548075043|-7.179548075043|-7.3817202539829|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.6152299665158|-7.6837406333514|-7.6837406333514|-7.9203735936612||-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196||0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196||0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.6525740026145|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695||0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.48195762053847|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265||-0.72164215491265|-0.73056350368096|-0.76323722157029|-0.79927469296751|-0.80422189283699|-0.81390120019552|-0.81390120019552|-0.82865558846789|-0.82865558846789|-0.84092840534666|-0.86977600038294|-0.89995111889578|-0.93229015742118|-0.97220568827319|-1.0259841268982|-1.0382656991179|-1.0602785447896|-1.1413928082321|-1.2064698129599|-1.2602886590367|-1.3079934134902|-1.3079934134902|-1.3177482733927|-1.349359665734|-1.4326494418056|-1.4987549078101|-1.5312097800654|-1.5312097800654|-1.6951164220088|-1.8108405177586|-1.8603949452763|-1.9486721318043|-1.9486721318043|-1.9486721318043|-2.0770857578159|-2.2262619342673|-2.2502658892121|-2.2502658892121|-2.2502658892121|-2.2502658892121|-2.2502658892121|1.3380504174742|1.3380504174742||1.3380504174742|1.3380504174742|1.3380504174742|1.3380504174742|1.3380504174742|1.3380504174742|1.3380504174742|0.86677263331772|0.80688069873785|0.42746194494803|-0.53643117135278|-0.53895687930576|-0.56916319024553|-0.58874476080962|-0.58874476080962|-0.58874476080962|-0.58874476080962|-0.58874476080962|-0.59896639459474||-0.61344766437094|-0.61344766437094|-0.61344766437094|-0.61344766437094|-0.61344766437094|-0.61344766437094||-0.61344766437094|-0.61344766437094|-0.61344766437094|-0.61344766437094|-0.61344766437094||-0.61344766437094|-0.61344766437094|-0.61344766437094|-0.61344766437094||-0.61344766437094|-0.61344766437094|-0.61344766437094|-0.63357517254663|-0.6723724022211|-0.67571936213323|-0.7039159333634|-0.76348439255552|-0.78850488308619|-0.79572207666714|-0.79954115259735|-0.81434713344624|-0.81434713344624|-0.84442458595225|-0.85431066647049|-0.86308166237669|-0.86308166237669|-0.86308166237669||-0.86308166237669|-0.86308166237669|-0.91600359923552|-0.91600359923552|-0.95283731428463|-0.96702768843631|-0.96702768843631|-0.96702768843631|-1.0107141373473|-1.0649540819413|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1262163397974|-1.1332023699718|-1.1332023699718|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.89082678760152|0.88036311561379|0.81984797114038|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758||0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|-1.2056926544742|-1.2056926544742|-1.2360258473089|-1.2360258473089|-1.2604731766307|-1.3361878469656
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||1.2683291453464|1.2683291453464|1.2683291453464|1.2683291453464|1.2683291453464|1.2683291453464|1.2582458861501|1.2582458861501|1.1658288580213|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5434879817761||-1.5434879817761|-1.5434879817761|-1.5434879817761|-1.5633199588233|-1.5882314358152|-1.5882314358152|-1.5882314358152|-1.5882314358152|-1.5882314358152|-1.6242460977144||-1.6697178362815|-1.6827420260076|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3047140041091|1.3047140041091|1.1887988160162|-1.5705616429043|-1.5705616429043|-1.5705616429043|-1.5705616429043|-1.5705616429043||-1.6294629656156|-1.6571968293593|-1.6571968293593|-1.6571968293593|-1.6705853648104|-1.6924011340746|-1.6924011340746|-1.7280346079015|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005||-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7671205962941|-1.8168007295711|-1.8414452452773|-1.8854946912786|-1.937166268622|-1.937166268622|-2.0030736603065|-2.1556374008704|-2.1690416132133|-2.2000462186249|-2.3348291993044|-2.411254571533|-2.449171760188|-2.4829686444186|-2.6288540872361|-2.7092823024619|-2.7368515614654|-2.7368515614654|-2.8351683952174|-2.948242648637|-3.0722140429149|-3.1218045483839|-3.2827383093052|-3.3964370480304|-3.4181745108769|-3.4818605379711|-4.5469006318131|-5.0887785242971|-5.0980871040486|-5.1906523791576|-5.2290583018489|-5.3761758941222|-5.576028680118|-5.7878096493439|-5.9975718030616|-6.3196685854246||-6.4881101843492|-6.4881101843492|-6.4881101843492|-7.0706779290985|-7.6746422239753|-12.646668588808|-12.646668588808|-12.646668588808|-12.646668588808|-12.646668588808|-12.646668588808|-12.701020041761|-12.790577985243|-12.959531202798|-13.261150219417|-13.261150219417|-13.327287200027|-13.327287200027|-13.630447126024||-13.888399426582|-13.888399426582|-13.888399426582|-13.888399426582|-14.026832757662|-14.430092160647||12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842||12.520363743842|12.520363743842|12.520363743842|12.520363743842||12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.520363743842|12.254316737333|12.254316737333|12.254316737333|12.254316737333|12.243684956408|-15.104724664063||-15.104724664063|-15.104724664063|-15.104724664063|-15.104724664063|-15.104724664063|-15.104724664063|-15.184766606336|-15.184766606336|-15.184766606336|-15.804162733806|13.188322596923|13.188322596923|13.188322596923|13.188322596923|13.188322596923|13.188322596923|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.278860474611|12.130677913057|11.555753308786|11.145837075459|10.437424932307|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.731311081325|-13.083895946515|-13.387427007431|-13.387427007431|-13.399694303518|-13.399694303518|-14.042563891655|-14.042563891655|-14.042563891655|-14.042563891655|-14.042563891655|-14.042563891655|-14.15007127683|-14.199246289119|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336||-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499||-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499||-36.021823807499|-36.021823807499|-36.073692767644|-36.631880195962|31.582321449619|31.582321449619|31.582321449619|31.582321449619|30.709759708357|29.655655326314|29.655655326314|29.288814661942|29.288814661942|29.288814661942|29.288814661942|29.288814661942|29.288814661942||29.288814661942|29.288814661942|29.288814661942|29.288814661942|28.152572550201|27.992200760735|27.038046100287|26.585209113762|26.585209113762|26.478260603663|26.151501327882|25.929445750327|25.678751317231|24.992145476041|23.217800812917|22.763388745208|21.642931532219|21.032363531711|21.032363531711|20.998737253218|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091||-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-27.445215009302|-29.00135742731|-29.00135742731|-29.00135742731|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.462186570633|-30.232706965858|-30.827163401201|-30.827163401201|-30.827163401201|-33.226848168455|-33.540942239853|-34.413546827206|-35.348524600012|-36.445582846517|-38.410647899701|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999||-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.747167999999|-38.867968656714|-38.867968656714|-39.699785976603|-40.374562204858||-40.374562204858|-40.759839180633|-40.759839180633|-40.759839180633|-40.759839180633|-42.685097936706||36.289248834546|36.289248834546|36.289248834546|36.289248834546|36.289248834546||36.289248834546|36.289248834546|36.289248834546|36.24418829381||34.989071511555|32.987922720697|31.48691577516|31.48691577516|31.48691577516|31.171296433189|30.150882645424|28.926646198235|28.926646198235|28.889066070798|28.889066070798|28.889066070798|27.862934205762|27.862934205762|27.862934205762|27.321446009242|27.321446009242|27.321446009242||27.321446009242|27.321446009242|27.321446009242|26.356173802044|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|24.914176012791|23.948528106253|23.558570763845|19.12185668656|18.818773902221|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.002827530865|18.002827530865|17.519806841749|17.227286634333|-19.260792468591|-19.260792468591|-19.260792468591|-19.260792468591|-19.57610355329|-19.70225641403|-19.70225641403|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-20.69525405544|17.6108451633|17.6108451633|17.6108451633|17.6108451633|17.6108451633||17.6108451633|17.6108451633|17.273958945513|17.273958945513|16.9302323397|16.638591666575|16.21544085118|15.596510469614|15.448346203895|14.969828890796|14.521199225315
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||32.516530486566|29.915789659761|29.915789659761|29.915789659761|29.761430802105|29.714660226888|29.714660226888|29.714660226888|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.075094753683|28.810972260105|28.810972260105||28.810972260105|28.139968711654|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641||27.477079461641|27.477079461641|27.109315420331|26.644673460723|26.644673460723|26.092415087755|25.617405937044|25.323449927268|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.407498500459|24.407498500459||24.222009149805|24.222009149805|24.222009149805|24.222009149805|24.222009149805|24.222009149805|23.825843457397|23.728326525728|23.728326525728|23.610918166947|22.343242144928|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761||-26.107359043866|-26.324566223124|-26.457295578828|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.958642803032|-27.311348604076|-27.311348604076|-27.38316628548|-27.551721790086|-27.551721790086|-27.551721790086|-27.551721790086|-27.551721790086|-27.551721790086|-28.119023882295|-28.16826974186|-28.16826974186|-28.271848882088|-28.271848882088|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718|-29.391011321011|-29.879585040347|-30.162027002194|-30.668587038189|-30.668587038189|-30.668587038189|-31.436485102078|-31.475538044396|-31.96513058629|-31.96513058629||-31.96513058629|-31.96513058629|-31.96513058629|-32.625978649615|-32.66553114626|-32.908122078671|-32.908122078671|-32.908122078671|-33.00846991726|-34.643300005553|-36.038110040689|-36.12618603415|-36.12618603415|-36.583114535858|-36.583114535858|-36.583114535858|-36.583114535858|-36.953937430508|-36.953937430508||-36.953937430508|-37.202708451094|-37.416612338801|-37.416612338801|-37.42782115912|-37.739022572565||-37.889092569249|-37.889092569249|-37.889092569249|-37.889092569249|-37.889092569249||-37.985102473251|-38.06539197603|33.432730900977|33.432730900977||33.432730900977|33.432730900977|33.432730900977|33.432730900977|33.432730900977|33.432730900977|33.265162594198|33.265162594198|31.902920291945|31.902920291945|31.902920291945|31.902920291945|31.667128316048|31.667128316048|31.667128316048|31.667128316048|31.667128316048|31.667128316048||31.667128316048|31.667128316048|31.667128316048|-34.182185073444|-34.182185073444|-34.182185073444|-34.631593805495|-35.313993566503|32.846887140113|32.846887140113|32.846887140113|32.846887140113|32.846887140113|32.455628638618|32.177365679601|-34.053742444578|-34.053742444578|-34.053742444578|-34.053742444578|-34.171381142474|-34.676764468029|-34.676764468029|-34.792515626301|-34.854464070388|-35.068849263797|-35.220892043256|-35.925491857687|-35.971979857491|-35.971979857491|-35.971979857491|-35.971979857491|-35.971979857491|-36.010533598845|-36.094918967991|-36.094918967991|-36.659910362859|-36.933788902118|-36.990877185215|-37.687920078028|-37.780466804227|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.609211687511|-38.922393977606|-38.922393977606|-38.922393977606|-38.922393977606||-38.922393977606|-38.922393977606|-38.922393977606|-39.38421542696|-39.38421542696|-39.38421542696|-39.38421542696|-39.442613619981|-39.442613619981|-39.63456834071|-39.732299521158
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||-11.028119618723|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745||10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845||10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.004134070495|9.7490656504137|9.6305175499897|9.5702064190358|9.5702064190358|9.4851428264299|9.4851428264299|9.4851428264299|9.4851428264299|9.2679362555256|9.2016002804767||9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.1093518771668|9.1093518771668|8.9348353851658|8.6748170840323|8.4570191157725|8.4038741427454|8.4038741427454|8.4038741427454|8.4038741427454|8.4038741427454|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922||-9.0656536769643|-9.0740166475467|-9.0740166475467|-9.1500743020566|-9.2237489343784|-9.5008694724811|-9.5008694724811|-9.5008694724811|-9.5339011533482|-9.5339011533482|-10.005396192098|-10.390495583774|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.888805729091|-10.952006134655|-10.976395908623|-11.064550681941|-11.57997029018|-11.57997029018|-11.593855568564|-11.647617071642|-11.907880484808|-13.482872737501|-13.68828096771|11.633100525637|11.633100525637|11.633100525637||11.633100525637|11.617333218013|11.351858393835|11.351858393835|11.329253585788|10.836347959276|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.322133837543|-12.405237533532|-12.405237533532||-12.405237533532|-12.405237533532|-12.405237533532|-12.405237533532|-12.405237533532|-12.405237533532||-12.583510252115|-12.583510252115|-12.583510252115|-12.583510252115|-12.583510252115||-12.583510252115|-12.583510252115|-12.583510252115|-12.583510252115||-12.583510252115|-12.87409021787|-12.87409021787|-12.87409021787|-12.87409021787|-12.87409021787|-12.87409021787|-12.87409021787|-13.164295566572|-13.164295566572|-13.164295566572|-13.164295566572|-13.164295566572|-13.435245713143|-13.62925069481|-14.204472622936|-14.760697666876|-14.788828899079||-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-15.100365216659|-15.677628207126|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-18.916346916128|-19.660336053557|-20.897661449583|18.548189801705|17.843538248406|17.843538248406|17.648709149227|17.648709149227|17.648709149227|17.648709149227|17.648709149227|17.573993135216|17.573993135216|17.491103623446|16.96233725342|16.850375332135|16.650695339064|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|15.930225125362|15.667313471019|15.667313471019|15.588960849112|15.471065745162|15.453962574851|15.262974469323|15.262974469323|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458||15.142078599902|15.142078599902|15.113420285088|15.04463279391|14.886309069005|14.725254925984|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.1090951389578|4.1090951389578|4.0523278389272|3.954530918366|3.8351346516679|3.803024159546|3.803024159546|3.6783602090625|3.5042892928419|3.5027384399261|3.5027384399261|3.4479038581678||3.3715207958033|3.244984430716|3.1469116383146|3.1469116383146|3.1469116383146|3.1469116383146|3.1008903331171|3.1008903331171|3.1008903331171|3.1008903331171||3.0130171716887|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751||2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.7063067088749|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571||-3.700856204918|-3.7026180780496|-3.7931868010722|-3.9296519683426|-4.0228018911767|-4.0228018911767|-4.0228018911767|-4.0228018911767|-4.10160233269|-4.1352191820174|-4.5697434626718|-4.71860373933|-4.7273375559613|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7959701203711|-4.8746888795834|-4.9485192153615|-4.9485192153615|-4.9485192153615|-4.9485192153615|-4.9485192153615|-4.9485192153615|-5.0506157448736|-5.1858617785735|-5.4365131328684|-5.4889047908908|-5.4889047908908|-5.5146166006863|4.820092263684|4.820092263684|4.820092263684|4.820092263684|4.820092263684|4.820092263684||4.820092263684|4.8045468759374|4.702533922458|4.702533922458|4.702533922458|4.702533922458|4.702533922458|4.702533922458|4.702533922458|4.702533922458|4.702533922458|4.5142039831748|4.4174492421272|4.3411097324056|4.3411097324056|4.3411097324056|4.3411097324056|4.3411097324056|4.3411097324056||4.3411097324056|4.2467883732763|4.2277680174858|4.2277680174858|4.2277680174858|4.2277680174858||4.2277680174858|4.2277680174858|4.2277680174858|4.0319643303587|3.8194047394543||-4.4041553285021|-4.4041553285021|-4.4041553285021|-4.4371670708119||-4.4371670708119|-4.5468522956039|-4.6115026661716|-4.6636452376796|-4.6636452376796|-4.7153780923898|-4.856064397606|-4.8667384590404|-4.9469317027482|-5.0013871407198|-5.0013871407198|-5.0013871407198|-5.0013871407198|-5.0265412038882|-5.0939347154916|-5.1443051637346|-5.2747836710275|-5.275059714067||-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.4300663097568|4.8201196965531|4.8201196965531|4.8201196965531|4.8201196965531|4.8201196965531|4.8201196965531|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.3608156392289|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4418822066934|-5.4870913312337|-5.4930352955567|-5.4930352955567|-5.5551014646558|-5.5551014646558|-5.5551014646558||-5.5551014646558|-5.5551014646558|-5.5798166368072|-5.5798166368072|-5.5918607293257|-5.5918607293257|-5.5918607293257|-5.6379454355045|-5.6379454355045|-5.6818432754846|-5.6818432754846
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||-4.3783201653346|-4.5875779741985|-4.6061456048909|-4.6061456048909|-4.6542847112892|-4.6542847112892|-4.7114273923501|-4.7467034780255|-4.7467034780255|-4.7467034780255|-4.9068923750708|-4.9786882507445|-4.9786882507445|-5.0902090456355|-5.1057879291495|-5.1994865031729|-5.2635635765111|-5.2635635765111|-5.2961875500189|-5.3081305625159||-5.3748672408217|-5.4709635489907|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329||-5.577987082132|-5.6805412320388|-5.8517124154052|-5.9388470095485|-6.129274598105|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738||-6.1577775177738|-6.2841972705811|-6.4482747048238|-6.5185502823857|-6.5185502823857|-6.5185502823857|-6.5185502823857|-6.6209344327937|-6.6209344327937|-6.6209344327937|-6.6209344327937|-6.6510381632922|-6.7830977101986|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-7.3148896065323||-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3402737384754|-7.3402737384754|-7.3402737384754|-7.3692267036386|-7.3692267036386|-7.4256503729109|-7.4256503729109|-7.4740560483142|-7.5773947499477|-7.5773947499477|-7.5773947499477|-7.5864132096104|-7.5864132096104|-7.6657372238164|-7.7897081642156|-7.8309975559336|-7.8309975559336|-7.8858305011438|-8.0087003480777|-8.2640814559977|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743||7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.4324602631743|7.3464325097382|7.3464325097382|7.2664859358907|7.2664859358907|7.2664859358907|7.2664859358907|7.2664859358907||7.1860957481729|7.0859208698463|7.0859208698463|-7.9193561831021|-7.9193561831021|-7.9193561831021||-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021||-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021||-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9193561831021|-7.9492977184159|-7.9492977184159|-7.9720072660673|-7.9720072660673|-7.9720072660673|-7.9720072660673|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425||-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9934181509346|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.553010333059|6.553010333059|6.3962892299204|6.3384879171086|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.2944241636343|6.2944241636343|6.2335269311344|6.2050299754049|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1455304364016|6.0168336210041|5.7949484517606|5.6625252538142||5.6625252538142|5.6625252538142|5.6625252538142|5.6625252538142|5.6625252538142|5.3894334163067|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||-30.244813919067|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|26.447243934319|26.447243934319|26.447243934319||26.447243934319|26.034994608214|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666||25.461140728666|25.372419045729|25.372419045729|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579||-28.260095299579|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586||-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-31.096786055739|-31.319236243427|-31.319236243427|-31.40511741976|-31.776203046753|-31.776203046753|-31.776203046753|-31.776203046753|-31.776203046753|-31.776203046753|-31.951336633843|-32.443151963731|-32.475414190463|-32.475414190463|-32.475414190463|-32.636016432634|-32.995573962387|-34.127026019744|-34.127026019744|-34.127026019744|-34.127026019744|-34.127026019744|-34.330583928086|-34.934515203049|-34.934515203049|-35.016073877072|-35.412914998504|-35.886017648349|-36.32002204334|-36.32002204334|-36.572523789|-37.377948024087|-37.575823686512||-37.575823686512|-37.647304426731|-37.689726697092|-37.689726697092|-37.689726697092|-37.689726697092|-37.689726697092|-37.689726697092|-37.838694743189|-38.444105973809|35.226131110131|35.226131110131|35.226131110131|35.226131110131|35.226131110131|35.226131110131|35.226131110131|34.765144618285|34.344351789769||34.344351789769|34.344351789769|-37.326942379443|-37.326942379443|-37.326942379443|-37.326942379443||-37.888824603257|-38.246062422191|-38.246062422191|-38.246062422191|-38.246062422191||-38.341404962436|-38.341404962436|-38.430061823915|-38.430061823915||-38.430061823915|-38.430061823915|-39.058404188234|-39.643503009035|-40.490836897111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111||38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|37.239492904312|37.239492904312|36.678604880049|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.966373098368|-38.966373098368|-38.966373098368|-39.340955802534|36.526047404937|36.526047404937|36.526047404937|36.526047404937|35.941162198045|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.557456359479|-38.572449535367|-38.838832266062|-39.22314705554|-39.404022066236|-39.404022066236||-39.404022066236|-39.586032595491|-39.586032595491|-39.586032595491|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078||14.268775102078|14.045305380754|13.627480415585|13.627480415585|13.627480415585|13.627480415585|13.538244106365|13.538244106365|13.538244106365|13.538244106365||13.538244106365|13.538244106365|13.538244106365|13.511937885365|13.193503809663|13.193503809663|13.093892469111|12.86265827782|12.622954015014|12.2588376779|12.232597750496|11.744275060044|11.73424069003|11.73424069003|11.73424069003|11.485545281081|11.2932200269||11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|10.624688978117|10.317154163698|10.020172007194|9.9379684475952|9.8538540235155|9.4162267436576|9.2544189283133|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409||-11.357945220128|-11.486050253064|-11.685056029591|-11.859692959838|-11.859692959838|-11.859692959838|-12.02438111311|-12.04720216139|-12.04720216139|-12.04720216139|-13.155780849013|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.061885390519|11.061885390519|11.061885390519|11.061885390519|11.033328040704|10.875009413411|10.103898971003|-11.137966276782|-11.137966276782|-11.802467309749|-11.802467309749|-11.802467309749|-11.815796811621|-11.84533014037|-12.13592237607|-12.58991357105|11.3135311264|11.3135311264|11.3135311264||11.3135311264|11.3135311264|11.3135311264|11.3135311264|11.3135311264|11.3135311264|11.3135311264|11.3135311264|11.256707836184|11.256707836184|11.256707836184|11.256707836184|11.199592133163|11.199592133163|11.199592133163|10.895658408932|10.891692134486|10.891692134486|10.891692134486||-11.761282859256|-11.761282859256|-11.761282859256|-11.761282859256|-11.761282859256|-11.761282859256||-11.959259176707|-12.153215371662|-12.153215371662|-12.153215371662|-12.179683697548||10.884786491652|10.884786491652|10.884786491652|10.884786491652||10.884786491652|10.884786491652|10.884786491652|10.884786491652|10.884786491652|10.884786491652|10.884786491652|10.884786491652|10.884786491652|10.884786491652|10.582791811473|10.582791811473|10.324372599457|10.324372599457|10.276524620955|-12.311075536244|-12.311075536244|-12.311075536244||-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.947121139085|-12.947121139085|-13.13040134169|-13.30822406055|-13.382193303124|-13.404189280541|-13.404189280541|-13.453543640807|-13.581993131323|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.754646685937|-13.991909189993|-13.991909189993|-14.036843480859|-14.597553984096|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.812559690558|-14.983399380669|-15.578221309434|14.030316175303|14.030316175303|14.030316175303||14.030316175303|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||-4.3400512505078|-4.4086180713998|-4.5001866317708|-4.5207629973048|-4.5304292123659|-4.5304292123659|-4.5304292123659|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|4.0591318547436|4.0591318547436|4.0591318547436|4.0591318547436|4.0591318547436|4.0591318547436||4.0591318547436|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264||3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9170519345576|3.8656132214129|3.7479036906097|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834||3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6188150010945|3.5670165311894|3.5105294531806|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375||-4.0828124860717|-4.0997916305278|-4.1647685329356|-4.2347426193995|-4.2516585211006|-4.3547151271444|-4.3547151271444|-4.3547151271444|-4.3547151271444|-4.3547151271444|-4.4435722501125|-4.5520675751197|-4.5520675751197|-4.5520675751197|-4.7406308753212|-4.8312564009781|-4.9163958887651|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.942060156562|-4.9932352268868|-4.9932352268868|-5.2010171903696|-5.338352284335|-5.4126138527116|-5.4200133932619|-5.4200133932619|-5.4297369467979|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039||-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5032036163039|-5.5839685710097|-5.5839685710097||-5.5839685710097|-5.5839685710097|-5.5839685710097|-5.5839685710097|-5.5839685710097|-5.5839685710097||-5.5839685710097|-5.5839685710097|-5.5839685710097|-5.5839685710097|-5.6661363904729||-5.6661363904729|-5.6661363904729|-5.7292682666529|-5.8197647751425||-5.8708498147963|-5.9092774819266|-5.9869750286618|-6.1819443465912|-6.4367715254585|5.7267029352454|5.7267029352454|5.7267029352454|5.7267029352454|5.7267029352454|5.7267029352454|5.6143922085527|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639||-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0854725072264|-6.0854725072264|-6.2046918548345|-6.3818797443972|-6.4876441265329|-6.5154380296319|5.8121332340835|5.8121332340835|5.8121332340835|5.8121332340835|5.6313223141099|5.6313223141099|5.6313223141099|5.6313223141099|5.6313223141099|5.5967469499801|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5100008284916|5.4775934969777|5.4775934969777|5.4389966099179|5.4389966099179|5.4389966099179|5.4194407296088|5.3960454278419|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.985940355548|-5.995789638607|-5.995789638607|-5.995789638607||-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607
01798|15639|/equities/calamp-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.7314059013469|-6.7314059013469|-7.1143400397944|-7.3953278028356||4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442||4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442||4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442|4.1694803580442|3.7288178525343|3.7288178525343|3.423383326902|3.423383326902|3.423383326902|-8.1971934853731|-8.1971934853731|-8.1971934853731|-8.4498539035782||-8.5014154188351|-8.6376948348368|-9.1140889317553|-9.893965313916|-10.093294777345|-10.173661167833|-10.960178886755|-11.874643629241|6.9607672530362|6.9607672530362|6.9607672530362|6.9607672530362|-11.698655950697|-11.698655950697|-11.698655950697|-11.698655950697|-11.698655950697|-11.698655950697|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|10.260051567191||||||||||||||||||||||||||||||||||||||||
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0435136360769|7.0283487420219|7.0226096953439|7.0012328719085|6.9908143784145|6.9842381505546|6.9747090635893|6.959121313161|6.9440237575839|6.912248829346|6.898609668393||6.8956773086599|6.8746413703551|6.8586311923857|6.8586311923857|6.8318126320172|6.7964582310042|6.7582871765915|6.721985615075|6.6838728198082|6.6465251455341|6.6144724962484
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638||6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6228629202473|6.6228629202473|6.6228629202473|6.5967589849485|6.5959545307095||6.5959545307095|6.5959545307095|6.5959545307095|6.5959545307095|6.5463250542785|6.5463250542785|6.5160395729437|6.4997329566097|6.4832588139746|6.4581591689996|6.4581591689996|6.4151600824917|6.4066334286359|6.4018645594547|6.337032908646|6.3098192593903|6.3098192593903||6.3098192593903|6.3081937522194|6.2852107028767|6.2852107028767|6.2852107028767|6.2146729606837|6.2145808425711|6.1669622755897|6.1075450592266|6.1075450592266|6.1075450592266|6.1075450592266|6.1075450592266|6.0685055446874|5.9954694495097|5.9954694495097|5.9775437233068|5.8860435011477|5.8860435011477|5.7956258458661|5.7551399781491|5.6576612607401|5.5389344842083|5.4721154521093|5.4721154521093||5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4660373349966|5.4660373349966|5.3933750942881|5.2771442549687|4.8886935862415|4.7013260162001|-6.2659410305343|-6.2659410305343|-6.2659410305343|-6.2659410305343|-6.2659410305343|-6.3814452828656|-6.9513005881056|-7.3211174705012|-7.351885952153|-7.3616953576032|-7.4789947629443|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773|7.1747682310773||7.0699872151164|7.066874386552|7.0377494247788|7.0192770331032|7.0189544759015|7.0189544759015|7.0189544759015|6.9949494823063|6.988277248127|6.9286414821752|6.9123794723228|6.8915326781488|6.8752256228866|6.8752256228866|6.8505282484097|6.8199732552097|6.8199732552097|6.8055257543509|6.7944731430417||6.7844144719845|6.6926829702331|6.6504809731326|6.6038678877973|6.5670752518071|6.5580988833802||6.5580988833802|6.5078582505164|6.5078582505164|6.5078582505164|6.4615532738408||6.4615532738408|6.3467260049936|6.3385845474796|6.291894424648||6.291894424648|-4.886858877465|-4.886858877465|-5.166421012663|-5.2395454033472|-5.4632284623889|-5.8117647416623|4.7120679547681|4.7120679547681|4.7120679547681|4.7120679547681|4.7120679547681|4.7120679547681|4.7120679547681|-5.7334336908502|-5.7334336908502|-5.7334336908502|-5.7334336908502||-5.7334336908502|-5.7334336908502|-5.7334336908502|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7786105398952|-5.803472916795|-5.869218422691|-5.869218422691|5.1196158411131|5.1196158411131|5.1196158411131|5.1196158411131|5.1196158411131|5.1196158411131|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761||-5.8801442035761|-5.8801442035761|-5.8801442035761|-6.0082157594988|-6.0980174787651|-6.2503193228124|-6.3565985107543|-6.3565985107543|-6.3565985107543|-6.3565985107543|-6.4933708955833
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||-5.3111800935882|-5.4827001389549|-5.5524444377738|-5.5897866224662|-5.5897866224662|-5.5897866224662|-5.610057315956|-5.610057315956|-5.610057315956|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.659788081344|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109||5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109||5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.0234828424437|4.922669723297|4.9166042316398||4.9166042316398|4.9166042316398|4.9166042316398|4.9166042316398|4.9166042316398|4.9166042316398|4.8092824605263|4.7425360842057|4.7410422876486|4.5281104329569|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172||-5.2643946858884|-5.3008273412388|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.5663136261437|-5.5663136261437|-5.5663136261437|-5.7685555991976|-5.7685555991976|-5.8316062884694|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0671287635477|-6.1468098538354|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.3343671071406|-6.4748521897391|-6.646502425626|-6.7233361429143|-6.8992623163779|-7.0269583147455|6.5191431566015|6.5191431566015||6.5191431566015|6.5191431566015|6.5191431566015|6.5191431566015|6.5191431566015|6.5191431566015|6.5191431566015|6.4634924248341|6.4010053733163|6.4010053733163|6.4010053733163|6.4010053733163|6.3275060233333|6.2305620574133|-6.736712908482|-6.736712908482|-6.736712908482|-6.736712908482|-6.736712908482||-6.736712908482|-6.736712908482|-6.736712908482|-6.736712908482|-6.736712908482|-6.9164365659548||6.4425997697677|6.4425997697677|6.4425997697677|6.4425997697677|6.4425997697677||6.4425997697677|6.4425997697677|6.4425997697677|6.4425997697677||6.4425997697677|6.4425997697677|6.4425997697677|6.4425997697677|6.4425997697677|6.4425997697677|6.4425997697677|6.433024507904|6.433024507904|6.3789160584343|6.296573410976|6.1767481549449|6.1226754791216|6.1226754791216|6.1226754791216|6.0414206548331|6.0414206548331|6.009356265134||5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9591437375235|-6.422889312805|-6.422889312805|-6.422889312805|-6.7415433820765|6.0599515243061|5.9713350980025|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.5273897919937|5.8888410080643|5.8888410080643|5.8888410080643|5.8888410080643||5.8888410080643|5.8865464255818|5.8865464255818|5.8865464255818|5.8865464255818|5.7294960337225|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|6.9008984509376|6.4890125169758|6.4890125169758|6.4806108886818|6.4806108886818|6.4806108886818|6.3740121451594|5.8818367707415|5.8818367707415||5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415||5.8818367707415|5.8818367707415|5.8818367707415|5.7566239025508|5.7345321075028|5.5735967574192|5.2338725531632|5.2338725531632|4.7727413933072|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329||-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-7.3268824308044|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174||-7.6157046057501|-7.6157046057501|-7.6157046057501|-7.6157046057501|-7.6157046057501|-8.2071718615203|-8.533246402598|-9.0702738548391|-9.1991931360158|-9.5582702072895|-10.652800364896|-11.435056019275|-11.952284204131|-12.26976040907|-13.335650646105|-13.607583800305|-14.798115879683|-15.442565472513|-15.442565472513|-15.749411988689|-15.996676717034|-15.996676717034|-15.996676717034|-15.996676717034|-15.996676717034|-15.996676717034|-16.546205462045|-16.546205462045|-17.635850417422|-18.890334062893|-20.309038353318|-20.876575788253|-20.926112051798|-23.14783008451|-23.872676879772|-25.060391974069|-25.060391974069|-25.060391974069|-26.462858173159|-28.712619539662|-29.877634097651|-30.64135580913|-30.64135580913||-30.64135580913|-30.64135580913|-33.335028128003|-34.604871469734|-34.604871469734|-34.604871469734|-34.604871469734|-34.604871469734|-34.604871469734|-34.604871469734|-34.962434493462|-34.962434493462|-36.170413148452|-36.170413148452|-39.252959079267|-42.770510270332|-43.703344426922|-45.104270390197|-45.137431905654||-45.137431905654|-45.137431905654|-46.72956339296|-47.668680789033|31.352268494812|31.352268494812||31.352268494812|31.352268494812|31.352268494812|29.07743017678|29.07743017678||29.07743017678|29.07743017678|29.07743017678|28.48504867677||28.48504867677|28.424159793104|26.713597805462|25.076422654657|25.076422654657|25.076422654657|25.076422654657|24.394351019129|24.394351019129|23.193167595582|20.634152563779|20.634152563779|20.634152563779|18.875169392392|18.58407700941|18.210032150149|18.210032150149|16.01503644718||14.286152053026|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|10.616648212362|9.2816534211114|7.2515316197028|6.8973498458173|6.8973498458173|6.8627221975621|6.8236275849882|6.8236275849882|6.8113982513293|6.8113982513293|6.074209247998|-9.2571746488239|-9.2571746488239|-9.2571746488239|-9.2571746488239|-9.3884516905151|-9.3884516905151|-9.6076572946268|-9.7454527276046|-9.959391953469|-10.117657743031|-10.345175409907|-10.456305954846|-10.544651267697|-10.69917073094|-10.69917073094|-11.358523208159|-11.89669207098|-12.25854734317|-12.573147559724|-12.573147559724|-12.573147559724|-12.573147559724|-13.062919458374|-13.586577239549|-13.701197190324|-14.6096638521|-16.233465018144|-17.775327592284|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.253710439839|10.253710439839|10.253710439839|10.253710439839||10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021||2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021||2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|1.9995302632604|1.96654972068|1.96654972068|1.8319240666702|1.8319240666702|1.8319240666702|1.80860997145|1.80860997145|1.7851222058648|1.6859691430588|1.5632989328724|1.5499313202175||1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.4169681234131|0.79659213339957|0.79659213339957|0.72009086100742|0.72009086100742|0.68689541450787|0.58417267856387|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.5088721489773||0.45889681973566|0.45511149009203|0.45511149009203|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.68231291020499|-0.73564765348022|-0.75325297861171|-0.75417068173783|-0.75417068173783|-0.75417068173783|-0.75417068173783|-0.76033497375799|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.78877874785465|-0.78877874785465|-0.81652082860251|-0.83756200869635|-0.85029113513182|-0.86997903631738|-0.89142115962297|-0.92050686756539|-0.96837150034824|-0.97286916659104|-0.97286916659104|-0.97288767947235||-0.97288767947235|-0.97288767947235|-0.97288767947235|-0.97448074104033|-1.0233118885275|-1.0386076428792|-1.0386076428792|-1.0386076428792|-1.0386076428792|-1.0386076428792|-1.0386076428792|-1.0386076428792|-1.0386076428792|-1.069809362643|-1.069809362643|-1.069809362643|-1.069809362643|-1.0777048340032|-1.0832158657736||-1.0832158657736|-1.0906065076399|-1.0944516989708|-1.1401074267228|-1.1552638154118|-1.1963653477131||-1.2589725788101|-1.2652499085886|-1.2652499085886|-1.2652499085886|-1.2652499085886||-1.2652499085886|-1.29194440513|1.0255421110361|1.0255421110361||1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.0255421110361|1.008380089465|0.86875566317334|-1.0629726964752||-1.0629726964752|-1.0629726964752|-1.0629726964752|-1.0629726964752|-1.0629726964752|-1.0889243476823|-1.0889243476823|-1.0972770345691|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1518724025048|-1.1518724025048|-1.1518724025048|-1.1518724025048|-1.1724415621004|-1.1762350787544|-1.2117723546452|-1.212524813858|-1.2266942002678|-1.2485491278331|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2959617692065|-1.2959617692065|-1.3085686385446|-1.3125762806792|-1.3240196330746|-1.3240196330746|-1.3240196330746|-1.3301329461954|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328||-1.3421716009328|-1.3490296243241|-1.3617884515182|-1.3769871325908|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||-0.00057809095027596||||||||||-0.00057809095027596|-0.00057809095027596|||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|||-0.00057809095027596|||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596||-0.00057809095027596|-0.00057809095027596||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|||-0.00057809095027596|-0.0006312121672544|-0.00069023574167489|-0.00075581749103099|||-0.00082868610142665|-0.0009096512240885|-0.00099961247149056|-0.0010995694130484|-0.001210632681446|-0.0013840363117389|-0.0014878181254154|-0.0016031312517227|-0.0017312569476197|-0.0018736188319496|-0.0020068569004988|-0.0020068569004988|-0.0020068569004988|-0.0020068569004988|-0.0022187298897242|-0.0024157158971565|-0.0024157158971565|-0.0027230176625284|-0.0029255751831082|-0.0032395279815124|-0.0035883644241838|-0.0039759604715964|-0.0044732894114861|-0.0053480993729317||-0.0066756660079841|-0.0088785178269496|-0.0090261307140612|-0.009073478616338|-0.0091983094961839|-0.0096481217548971|-0.0097034685326918|-0.0099316318792837|-0.0099740353095835|-0.010115594619631|-0.010483993960052|-0.010678750476296|-0.010678750476296|-0.010678750476296|-0.010678750476296|-0.010678750476296|-0.010948611593556|-0.011770679726921|-0.012342421979228|-0.012813802279281|-0.013368590393454|-0.013368590393454|-0.013368590393454|-0.013603989069424|-0.013665543234887|-0.01433949265006|-0.014349436238213|-0.014982706960071|-0.015597452202359|-0.016197168930547|-0.018346854497083|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0046678975753068|0.0023976638983015|-0.009789690865859||-0.009789690865859|-0.009789690865859|-0.009789690865859|-0.0099452974978467|-0.0099452974978467|-0.010228108304822|-0.010692342279984|-0.010964249821292|-0.010964249821292|-0.011285833317893|-0.011778703789449|-0.012531893215283|-0.012974325752874|-0.0136936952402|-0.014442994677886|-0.015108883044013|-0.015454314430012|-0.015777016384274|-0.016285573623586||-0.016822859440488|-0.017680954788836|-0.018547727643646|-0.01955080848409|-0.020812009318817|-0.021907788129205||-0.023003098126145|-0.024431219986347|-0.026323577865842|-0.0279761974357|-0.029084663567226||-0.031049626319669|-0.032005140311085|-0.035233489273942|-0.038399432386259||-0.041583813748616|-0.0444542375738|-0.046921375116558|-0.051823750192343|-0.058409722168043|-0.082999690973979|-0.095055212140325|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619||0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|-0.071723033881324|-0.071723033881324|-0.071723033881324|-0.072153371264684|-0.076018976426481|-0.076018976426481|-0.077037530647779|-0.077858636260204|-0.077858636260204|-0.077858636260204|-0.077858636260204|-0.082176263456731|-0.083872754281138|-0.083872754281138|-0.083872754281138|-0.083872754281138|-0.088908616417946|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.08926631916266|-0.091488665337134|-0.091488665337134|-0.099629362869324|-0.099629362869324|-0.099629362869324|-0.10802707470464|-0.11409674691941|-0.11539583083587||-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||-12.774730692316|-13.311367681743|-13.756241298518|-14.039169665719|-14.039169665719|-14.124311151929|-14.305856429678|-14.535758956215|-14.535758956215|-14.535758956215|-14.535758956215|-14.535758956215|-14.535758956215|-14.680843547474|-14.855115046645|-15.399505419361|-15.641660611693|-15.641660611693|-15.641660611693|-15.641660611693||-15.641660611693|-15.641660611693|-15.641660611693|-15.641660611693|-15.956494858314|-15.956494858314|-17.021660648507|-17.324460578458|-17.324460578458|-17.662302692598||-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598||-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.687358441028|-18.021874218092|-18.021874218092|-18.021874218092|-18.021874218092|-18.021874218092|-18.021874218092|-18.174192990313|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174||-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.468793327481|16.220702514039|16.220702514039|16.220702514039|16.220702514039|16.220702514039|16.220702514039|16.220702514039|15.966336525134|15.465352045885|15.172590877602|15.133989177357|14.247210434422|13.733012547477|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.18216009772|13.18216009772|13.18216009772|13.18216009772|13.18216009772|13.18216009772|12.800533248718||12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|12.119512171565|11.761301719504|11.761301719504|11.761301719504|11.761301719504||11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504||11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504||11.761301719504|11.761301719504|11.761301719504|11.761301719504||11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.761301719504|11.341118454224|11.294580563299|11.294580563299|11.294580563299|11.294580563299|11.294580563299|11.294580563299||11.294580563299|11.130850483303|10.81072327972|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.401761923598|9.8210742852938|9.5934384025746|9.3557648832725|-11.364591942019|-11.364591942019|-11.833635605912|-12.434039369271|-12.620599657347|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-13.045284968628|-13.10587234631|-13.182636315457|-13.60570717612|-13.876896601685|-14.305440617676|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.696272653121|-15.357525447759|-15.468361434841|13.412029556127|13.412029556127||13.412029556127|13.412029556127|13.412029556127|13.412029556127|13.412029556127|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||-3.9287856426062|-4.0325394831566|-4.1633771881426|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3441544195475|-4.3441544195475|-4.3441544195475|-4.4845049271387|-4.6077832391309|-4.6274313585015|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571||-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.7925506467837||-4.7925506467837|-4.8967229188412|-4.8967229188412|-4.8967229188412|-4.9737075622475|-4.9737075622475|-4.9737075622475|-5.1288196307195|-5.1536884817562|-5.2052431702828|-5.2052431702828|-5.2052431702828|-5.2052431702828|-5.2291591565052|-5.2955711859508|-5.4007681760571|-5.5239090558977||-5.589393098828|-5.7587481689417|-5.994164329101|-6.0274142755257|-6.0274142755257|-6.0274142755257|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.3408743705346|-6.6887955094063|-6.6887955094063|-6.7917171743936|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882||-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.4769725509914|-7.8124351850302|-7.8124351850302|-7.921316927357|-8.2129464874483|-8.2904516601801|-8.583685361041|-8.739334917054|-8.739334917054|-8.739334917054|-8.9729431764401|-8.9729431764401|-9.2466034774556|-9.5212378536478|-9.5212378536478|-9.5212378536478|-9.5212378536478|-9.5212378536478|-9.6503755819814|-10.042084191907|-10.353426640418|-10.549299891087|-10.549299891087|-10.720358080448|-10.720358080448|-10.840874094509|-10.840874094509|-11.127360285148|9.1936380651911|9.1936380651911|9.1936380651911|9.1936380651911|9.1936380651911||8.8870978650473|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.5291387581117|8.4677698363698|8.4677698363698|8.4677698363698||8.4677698363698|8.4677698363698|8.4677698363698|8.4677698363698|8.4677698363698|8.4677698363698||8.4677698363698|8.4677698363698|8.2091886986004|7.4352093260274|7.4065123890636||7.4065123890636|7.0961018019249|7.0961018019249|6.8304183640312||6.8304183640312|6.8304183640312|6.8304183640312|6.8304183640312|6.6915759685118|6.1978624796954|4.7787206261365|4.7787206261365|4.7787206261365|4.7619119318557|4.7229619683837|4.7229619683837|4.7191068603358|4.7191068603358|4.7191068603358|4.7191068603358|4.7031563625612|4.7031563625612||4.6655016592121|4.4663015660286|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4274807524869|4.395229427926|4.395229427926|4.2952340197842|4.2952340197842|4.2952340197842|4.2952340197842|4.2952340197842|4.2952340197842|4.0928821113685|3.9832355211155|3.9022837954513|3.8919820341525|3.856091211577|3.8496108153498|3.8496108153498|3.8496108153498|3.7666730990052|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.4208759530797|-4.4894030619568|-4.4894030619568|-4.5515368965938|-4.5861520665304|-4.7035021801145||-4.8872246366244|-4.9367586469333|-4.9367586469333|-4.9880653328013|-5.0313856725791|-5.0313856725791|-5.0313856725791|-5.0313856725791|-5.0313856725791|-5.0427292076279|-5.0427292076279
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621||14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.947190501621|14.636530147535|14.636530147535|14.636530147535|14.636530147535|14.527533039498|14.168004041159|14.168004041159|14.153699883942|-15.52924091066|-15.52924091066|-15.52924091066|-15.52924091066||-15.52924091066|-15.52924091066|-15.52924091066|-15.52924091066|-15.52924091066|-15.688878395437||-16.012087294656|-16.184011711939|-16.184011711939|-16.184011711939|-16.434457317838||-16.591063887817|-16.690070901693|-16.983967395161|-17.105796862018||-17.189595111078|-17.189595111078|-17.335600358321|-17.629911667852|-17.789901369974|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017|16.58445590017||16.58445590017|16.58445590017|16.58445590017|16.320884524427|16.13459397537|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.030491230631|15.780644356175|15.780644356175|15.780644356175|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-17.16530262265|-17.16530262265|-17.167144686234|-17.167144686234|-17.167144686234|-17.567938546618|-17.796598147773|-17.861552661682|-17.943892313402|-18.079881378193|-18.255423117765|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.485685523022|-18.485685523022|-18.559093669243|16.836262603007|16.836262603007|16.836262603007||16.836262603007|16.836262603007|16.836262603007|16.836262603007|16.836262603007|16.480290831683|-18.029677978308|-18.029677978308|-18.029677978308|-18.029677978308|-18.029677978308
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||4.3107004345246|4.3107004345246|4.3107004345246|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965||-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965||-5.0776281670965|-5.1863280040133|-5.1863280040133|-5.1863280040133|-5.2248089823577|-5.3608991077049|-5.4190407552572|-5.4190407552572|-5.4190407552572|-5.4190407552572|-5.4190407552572|-5.66838972196|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109||-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.2187372229806|4.1069303908074|4.0652013166496|4.0652013166496|4.0652013166496|4.0652013166496|4.0652013166496|3.8314901572409|3.5132224539853||3.3289029046271|3.1504474662381|3.0938306674513|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.2403592241553|-4.3170659556155|-4.5029010920794|-4.6051455370885|-4.8290507122655|-5.0686673372741|-5.0691571713665|-5.0691571713665|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3682037736227|-5.4846708669982|-5.4890788279994|-5.6281432269926|-5.8021034530926|-5.9192814619595|-6.1347574162543|-6.3202859216332|-6.3894306675712|-6.3894306675712|-6.3894306675712||-6.3894306675712|-6.3894306675712|-6.6399230445004|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959||-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-6.6609390075959|-7.0738975508928||-7.0738975508928|-7.0738975508928|-7.5457028265264|-7.5745141898555|-7.617515819488||-7.6339064629189|-7.7965628605542|-8.1589587773943|-8.2620419862238||-8.2620419862238|-8.2620419862238|-8.2620419862238|-8.2620419862238|-8.6089468137388|-8.9571630839909|-9.374625405162|-9.4181949391292|-10.601883386498|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006||-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-11.103869907614|-11.389855588538|-11.649561578546|-12.338401669169|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.14452060561|-13.246411311413|-13.26656801147|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|10.95963355792|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.982797015939||-13.982797015939|-14.125120332253|-14.125120332253|-14.554022182372|-14.594469138149|-14.715521251894|-14.835579196322|-15.226754656222|-15.232227368251|-15.339696719796|-15.354662871527
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||140.54971279499|140.43736178047|140.43736178047|139.11586400762|139.11586400762|139.11586400762|139.11586400762|139.11586400762|136.972487358|136.972487358|136.972487358|136.972487358|135.09621799599|135.09621799599|134.84191119021|133.81284627583|133.81284627583|130.59316836094|126.97977660385|126.97977660385||126.97977660385|126.57269314465|126.57269314465|126.57269314465|126.57269314465|126.57269314465|126.57269314465|126.56233407113|-141.34441488461|-141.34441488461||-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.36217963118|-142.45054845698|-142.65607501704||-142.65607501704|-145.91896705317|-149.29162809239|-152.92679066731|-152.92679066731|-152.92679066731|-154.81087541661|-157.46514352252|-161.81266353848|-163.26296094526|-163.32161811843|-164.19763632897|-164.27120623195|-168.03061797446|-186.36956074311|-189.93061375699|-190.10679123227|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903||-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-193.67281814525|-193.67281814525|-194.65531090574|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|170.96012935357|165.78215683518|165.50588871172|164.08998231017|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|160.89278916916|147.33190020106|-164.43811590014||-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014|-164.43811590014||-164.43811590014|-164.43811590014|-166.22595322726|-167.97673940214|-167.97673940214|-173.1780411353||-176.22080661084|-178.49125042507|-178.49125042507|-178.49125042507|-179.66806094457||-180.06513736044|-180.06513736044|-183.48681372839|-183.4998028989||-185.11283251923|-187.57372759031|-187.57372759031|-187.57372759031|-192.80782104037|-192.80782104037|-194.70896080359|-194.74522917386|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021||-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-199.58319316945|-206.80182982641|178.40737892007|178.40737892007|178.40737892007|171.53847223758|170.89392234072|-184.34985927024|-184.34985927024|-184.34985927024|-185.67677819776|-185.67677819776|-185.8182764968|-185.8182764968|-185.8182764968|-185.8182764968|-185.8182764968|-185.8182764968|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-188.80073533622|-191.96658223459|-191.96658223459|-195.04175624129|-195.43306879729|-197.27284574211|-198.37414976844|-198.37414976844|-198.37414976844|-200.36683280478|-200.54476730335|-200.54476730335|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-205.09165505127|-205.09165505127|-205.09165505127||-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||-23.563229890203|-23.563229890203|-23.563229890203|-23.563229890203|-23.622290998898|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.332026221181|22.153917553056|22.14601946101||22.113354791374|22.013171952268|22.004656912982|22.004656912982|21.840298180235|21.840298180235|21.840298180235|21.840298180235|21.840298180235|21.840298180235||21.840298180235|21.840298180235|21.78171953057|21.581598715707|21.581598715707|21.535109260264|21.262344389694|21.090937647043|20.797709077396|20.701621154722|20.687309222673|20.687309222673|20.591226389998|20.591226389998|20.591226389998|20.534840057286|20.377466888332||20.077740372445|20.007488556731|19.728042942538|19.693937255557|19.591218208599|19.591218208599|18.73218708494|17.604213724774|17.604213724774|17.604213724774|16.940514681783|16.500572758744|15.974807637314|15.974807637314|15.974807637314|15.847563842248|15.670626326083|15.360322815046|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849||-18.711672825835|-19.104914448021|-19.205460624958|-19.2120117401|-19.2120117401|-19.2120117401|-19.2120117401|-19.2120117401|-19.45890206484|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.615676273476|17.149538504207|17.149538504207|16.893931798498|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-19.038669919171||-19.300519318244|-19.300519318244|-19.435020388124|-19.674688250926|-19.674688250926|-19.674688250926|-19.935209600028|-19.955894905633|-19.955894905633|-19.955894905633|-19.955894905633|-19.955894905633|-20.138899227321|-20.192915848576|-20.192915848576|-20.192915848576|-20.192915848576|-20.192915848576|-20.192915848576||-20.192915848576|-20.192915848576|-20.192915848576|-20.192915848576|-20.192915848576|-20.192915848576||-20.192915848576|-20.192915848576|-20.192915848576|-20.192915848576|-20.317684839923||-20.419882243012|-20.419882243012|-20.536766785573|-20.536766785573||-20.607519434768|-20.730020733761|-20.884467782894|-21.371074347937|-21.473054633272|-21.473054633272|-21.91222268755|-21.950336897977|-22.34259622694|-22.767441021721|-22.767441021721|-22.767441021721|-22.767441021721|-22.984380019286|-23.253199750162|-23.39022157587|-23.561912832408|-23.641292370854||-23.83837423739|-23.83837423739|-23.83837423739|-23.83837423739|-24.080971934366|-24.163856429047|-24.323712689134|-24.323712689134|-24.590790914665|-25.217545693859|-25.702828506346|-25.969808688557|-26.026454306085|-26.58717181996|23.493697719271|23.390242237178|21.800136400955|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.993810444068|-24.36847091272|-24.656633436178|-24.713828682342|-25.318282789035||-25.378404810158|-25.378404810158|-25.394539361859|-25.394539361859|-25.394539361859|-25.394539361859|-25.394539361859|-25.394539361859|-25.642821000311|-25.667867340338|-25.667867340338
01812|1050151|/equities/arcimoto|R2000GROWTH||-0.032594834182961|-0.036399815767558|-0.040460906409189|-0.044956562692635|-0.049985069657642|-0.055525077392274|-0.061600085999855|-0.06856676221898|-0.076196402465253|-0.084673780516666|-0.094093089462682|-0.10449232161205|-0.11610257958471|-0.00012310293450911|-0.00012310293450911||-0.00012310293450911||-0.00012310293450911|-0.00012310293450911||-0.00012310293450911|-0.00012310293450911|-0.00012310293450911|-0.00012310293450911|-0.00012310293450911|-0.00012566992751345|-0.00012852214196273|-0.00013169126912859|-0.0001352125215351|-0.000139125024209||-0.00014347224940222|-0.00014830249961691|-0.0001536694442999|-0.00015963271616989|-0.00016625857380321|-0.00017362063784023|-0.00018180070899248||-0.00019088967693942|||-0.0002009885302138||-0.00021220947829644|-0.00022467719838827|-0.00023853022071252|-0.00025392246773947||||||-0.00027102496443608|-0.00029002773854342|-0.00031114193199602|-0.00033460214694336|-0.0003606690524404|-0.00038963228077044|-0.0004218136455816|-0.000457570717594||-0.00049730079760778|-0.00054144533095642|-0.00059049481245491||-0.00064499423634212|-0.00070554915177236|-0.00077283239113929|-0.00084759154599143|-0.00093065727360492|||-0.0010229525265088||-0.0011255028075131||-0.0012394475641846|-0.0013660528493751|||-0.0015067253884756|-0.0016630282096985|-0.0018366980110572|||0.00058700222843698|||||-0.00020333085830891|-0.00021481206506879|-0.00022756896146866||-0.00024174329080184|-0.00025749254561649|-0.00027499171763277|-0.0002944352420953||-0.00031603915816477|-0.00034004350935308|-0.00036671501067343|-0.00039635001214047||-0.0004292777915483|-0.00046586421311256|-0.0005065157926284|-0.00055168421431266|-0.00060187134951741|-0.00065763483307823|-0.00071959425925692|-0.00078843806612213|-0.00086493118486126|-0.00094992353901584|-0.0010443594880765|-0.0011492883203661|||-0.001315875910539|-0.0013620843475644|-0.0015689826070061|||-0.0017210917861234|-0.0017901019876627||||-0.0020445577626707||-0.0021495086282708|-0.0023772318094709||-0.0026969242313466|||||||-0.0029522309022701||||||-0.0029522309022701|||-0.0029522309022701||-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701||-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701|-0.0029522309022701||-0.0032358121147557|-0.0035509023508508|-0.0039010026131787|-0.0042900029046541|-0.0047222254507379|-0.0052024727241643|-0.0057360808057492|-0.0064289786934769|-0.0071623193208035|-0.0071623193208035|-0.0078247992163706|-0.0086497769082006|-0.0096164188049368|-0.022326576034368|0.020637137233475|0.020263485791793|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.01971466251063|0.019127402955165|0.018586003260336|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086||0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086||0.016303862075506|0.016303862075506|0.016303862075506||0.016303862075506||0.016303862075506||-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196
01813|16459|/equities/kirklands|R2000GROWTH||-1.843888198577|-1.8924928548437|-1.8924928548437|-2.0421642730083|1.4059156758265|1.4059156758265|1.4059156758265|1.4059156758265|1.3565729241323|1.1094699811882|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679||-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2702075522917|-1.2702075522917|-1.2702075522917|-1.2957861270924|1.0625603225318||1.0625603225318|1.0625603225318|1.0625603225318|1.0625603225318|1.0625603225318|1.0625603225318|1.0468728586598|1.0468728586598|1.0468728586598|-1.2532695384334|-1.2532695384334|-1.2532695384334|-1.2532695384334|-1.2640981440572|-1.2640981440572|-1.3023312759431|-1.3225903060736||-1.3328781289857|-1.3398646031267|-1.3676273927033|-1.3893859171139|-1.4002288274486|-1.4238960696983|-1.4238960696983|-1.427508252684|-1.427508252684|-1.427508252684|-1.427508252684|-1.427508252684|-1.427508252684|-1.4464203448469|1.1324325236524|1.1324325236524|1.1324325236524|1.1324325236524|1.1324325236524|1.1324325236524|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845||1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.0833330373267|1.0796087242325|1.0796087242325|1.0742515959808|1.0742515959808|1.0620573337949|-1.3453912625096|-1.3453912625096|-1.3453912625096|-1.3453912625096|-1.3733014739644|-1.4338182516773|-1.4902161390147|-1.4902161390147|-1.4902161390147|-1.5664845142719|-1.5960939232902|-1.6118821572812|-1.6315153197212|-1.6315153197212|-1.6315153197212|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825||-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.6935832306825|-1.7456147256917|-1.7549830612679|-1.7668311725214|-1.7828421207124|-1.7828421207124|-1.7828421207124|-1.7828421207124|-1.7828421207124|-1.7828421207124||-1.7828421207124|-1.7828421207124|-1.7828421207124|-1.8037523794896|-1.8482360032672|-1.893062223712||-1.9289802596739|-1.9477559179918|-1.9560536206693|-1.9560536206693|-1.9560536206693||-1.9560536206693|-1.9823706680901|1.6900011314509|1.6900011314509||1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.6900011314509|1.5841678727068|-1.8749804217176|-1.8749804217176|-1.8749804217176||-1.8749804217176|-1.8749804217176|-1.8749804217176|-1.8749804217176|-1.8749804217176|-1.8927560601584|-1.916301134996|-1.9509345996958|-1.9529051172051|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0413705283205|-2.1203506449638|-2.1452562058169|-2.2330124868506|-2.2702457304425|-2.2702457304425|1.8672338787651|1.8672338787651|1.8672338787651|1.8672338787651|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7800426402559|1.7800426402559|1.7800426402559|1.7800426402559|1.7800426402559|1.7039530121474|1.6228811236652|1.6038512623345|1.592501425747|1.5472738610417|1.4238264347348|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757||-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757
01814|50983|/equities/mri-interventions|R2000GROWTH||-11.759202606601|-12.181992088338|-12.413372859273|-12.413372859273|-12.831525653506|-12.839522619937|-12.913100911394|-12.913100911394|-12.913100911394|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135||-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.238509386081||-13.372821562046|-13.588135181262|11.330204844838|11.330204844838|11.330204844838|11.330204844838|11.330204844838|11.330204844838|11.105949799623|-13.883638303191|-13.883638303191|-13.883638303191|-13.883638303191|-14.02216484007|-14.418672052321|-14.527279683016|-14.527279683016||-14.527279683016|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|10.74092269486|-13.534404794358|-13.534404794358|-13.534404794358||-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.951980224597|-13.951980224597|-13.951980224597|-13.951980224597|-13.951980224597|-14.307200395782|-14.806333342878|-15.195092986787|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-16.305362242588|-16.857015659955|-16.857015659955|-16.857015659955|-17.778667241148|-17.778667241148|-18.889630403576|15.742913758183|15.742913758183|15.742913758183|15.742913758183|15.742913758183|15.742913758183|15.742913758183||15.742913758183|15.742913758183|15.742913758183|15.742913758183|15.742913758183|15.742913758183|15.742913758183|15.328127264341|15.087828322259|15.087828322259|15.087828322259|15.087828322259|15.087828322259|15.087828322259|15.087828322259|15.087828322259|15.087828322259|15.087828322259|14.248092196614||13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273||13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273||13.640677596273|13.640677596273|13.640677596273|13.640677596273||13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.640677596273|13.294286729165|13.164912755035|11.685708742167|10.818235285519|-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341||-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341|-13.444303126469|-13.6792258635|-13.759642229545|-13.759642229545|-13.759642229545|-13.98260244845|11.338411801491|11.338411801491|11.338411801491|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.69312995984|10.69312995984|10.69312995984|10.69312995984|10.69312995984|10.681533167912|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188||10.663829324188|10.487032675679|10.207447711253|10.207447711253|9.4804976158938|9.2849966876596|9.1749964679711|9.0499960543307|8.9498102372556|8.9498102372556|8.83872786558
01815|1172512|/equities/esports-technologies|R2000GROWTH|||-0.0044865165802504|-0.0044865165802504|-0.0044865165802504|-0.0044865165802504|-0.0044865165802504|-0.0044865165802504|-0.0024205783782536||-0.0024205783782536|-0.0025228648568124|-0.0035308996650733|-0.0035308996650733||-0.0035308996650733||-0.0035308996650733|-0.0035308996650733||-0.0035308996650733||-0.0035308996650733|||-0.0035308996650733|-0.0035308996650733|-0.0035308996650733|-0.0044787773932193|-0.005531974868937||||-0.0025691050936601||-0.0025691050936601||-0.002743450098789|-0.0027524074216138|||-0.0027524074216138|-0.0028804527469153||-0.0028838363631448|-0.0029153737117887|-0.0032079688377994|-0.0032079688377994|-0.0032079688377994|-0.0032079688377994|||-0.0032079688377994||-0.0032079688377994|-0.0032079688377994|||-0.0032079688377994|-0.0036088542776493|-0.0039765047513604|-0.004377700409977|-0.004377700409977|-0.004377700409977|-0.004377700409977|-0.004377700409977|-0.004377700409977|-0.004377700409977|-0.004377700409977||-0.004377700409977|-0.004377700409977||||-0.004377700409977|||||-0.004377700409977||-0.004377700409977|-0.004377700409977||-0.004377700409977||||-0.004377700409977|-0.0048696671402438|||-0.0052774079046376|-0.0058860088066196||-0.0064844542269384||||-0.0071493935828482|-0.0078882150894147|-0.0087091278744885|-0.0094212531817373|0.0016319412753225|-0.0020533986599261||-0.0022371096232624|-0.0023412329402082||-0.0026112606903911|||-0.0026112606903911|-0.0026112606903911|-0.0026112606903911|-0.0026112606903911|-0.0026112606903911||-0.0026112606903911||-0.0029180674200096|-0.0029791064119398||-0.0029791064119398|-0.0029791064119398|-0.0029791064119398|-0.0029791064119398||-0.0029791064119398|-0.0029791064119398|-0.0029791064119398|-0.0029791064119398|-0.0029791064119398|-0.0032656737921664|-0.0035340820045933|-0.0037545355710703||-0.0040605950623725|-0.0044895500698639|||0.0025004998787123||||-0.00090977305482221|||-0.00090977305482221|-0.00090977305482221|-0.00090977305482221|-0.00090977305482221||-0.00090977305482221|-0.00090977305482221|-0.00090977305482221|-0.00090977305482221||-0.00090977305482221|-0.00090977305482221|-0.0043053033243608|-0.00459112895032|-0.00459112895032|-0.00459112895032|-0.00459112895032|-0.00459112895032|-0.00459112895032|-0.0067512544740828|-0.0075513938559992|-0.0085904376062541|-0.0090465469188222|-0.0090465469188222|-0.0090465469188222|-0.0090465469188222|-0.0090465469188222|-0.0090465469188222||-0.0090465469188222|-0.0090465469188222|-0.0090465469188222|-0.0090465469188222||-0.014290607586566|-0.015817341789052|-0.017519268645396|-0.019371409637082|-0.021773788447399|-0.023837542747716|-0.025975047524927|-0.028000052830869|-0.030755614284905|||-0.032549128157216|||-0.032549128157216|-0.032549128157216|-0.035810142425291|-0.03917793616723|-0.04193104008072|-0.046628933423252|-0.048886241354478||-0.048886241354478|-0.048886241354478|-0.048886241354478|-0.068348754968599|-0.068348754968599|-0.074492805051637|-0.074492805051637|-0.074492805051637|-0.074492805051637|-0.074492805051637|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.081060034985638|-0.083463370405746|-0.086191815285776|-0.086191815285776|-0.092497302562852|-0.092497302562852|-0.094552557883285|-0.096836174905987|-0.099373527153435|-0.10409280606343|-0.10586867465723|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424||-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01817|17614|/equities/ziopharm-oncology|R2000GROWTH||-3.9291431312619|-4.1771035994488|-4.1808796410198|-4.1808796410198|-4.1808796410198|-4.1808796410198|-4.4987958130566|-4.4987958130566|-4.7012621757419|-4.896474612756|-5.0848160993208|-5.1889150185778|-5.1889150185778|-5.4859720781329|3.72681836399|3.72681836399|3.660681452051|3.6274445636959|3.6274445636959|3.565734955954||3.565734955954|3.565734955954|3.565734955954|3.565734955954|3.565734955954|3.0724870477775|3.0724870477775|2.8704521429383|2.8035580860071|2.5617312045553||2.4858676841691|2.4858676841691|2.4858676841691|2.4055678511009|2.4055678511009|2.4055678511009|2.4055678511009|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.2635981568146||-3.2736978805118|-3.2851639603456|-3.2851639603456|-3.3379489817973|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015||2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|1.8431308592097|1.3695898878062|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6527627598771|-1.6714837116317|-1.6714837116317|-1.6714837116317|-1.7126486083221|-1.7251651309542|-1.7739012639352|-1.7739012639352|-1.7739012639352|-1.7739012639352|-1.77559031829|-1.8042337495394|-1.8472662921682|-1.8472662921682|-1.8775181236018|-1.8861312669901|-1.9048882293015|-1.9048882293015|-1.9048882293015|-1.9048882293015|-1.9048882293015|-1.9251039696953||-1.9251039696953|-1.9776099868639|-2.0040159664831|-2.0040159664831|-2.0040159664831|-2.0373184789625|-2.0373184789625|-2.0373184789625|-2.0373184789625|-2.0920205501944|-2.1529290578284|-2.1529290578284|-2.1610322883304|-2.1777539208188|-2.1777539208188|-2.1777539208188|-2.1777539208188|-2.1777539208188|-2.200350452678||-2.200350452678|-2.2171060390126|-2.2688512346094|-2.2820471595032|-2.2820471595032|-2.3187079573454||-2.4295643529165|-2.4536193746981|-2.4536193746981|-2.4536193746981|-2.4536193746981||-2.4536193746981|-2.4536193746981|-2.4536193746981|-2.5453549445401||-2.5798672414119|-2.5798672414119|-2.5798672414119|-2.5798672414119|-2.5798672414119|-2.5798672414119|-2.5798672414119|-2.7348524239653|-2.8189144149228|-2.8189144149228|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607||2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|1.7974042801152|-2.4153652024257|-2.4153652024257|-2.4994361089891|-2.4994361089891|-2.4994361089891|-2.5110178178356|-2.5622420251156|-2.6442110935583|-2.6442110935583|-2.7445445609846|-2.7445445609846|-2.8343995889865|-2.9454376174205|-2.9454376174205|-2.9454376174205|-2.9454376174205|-2.978396506938|-2.978396506938|-2.978396506938|-2.978396506938|-2.9785073022408|-3.1022302287996|-3.2314447449512|-3.4841829854986|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.0839622588592|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154||2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|-3.0093237117332|-3.0093237117332|-3.0093237117332|-3.0093237117332|-3.0093237117332|-3.2044041239997
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383||28.468221747468|28.374406216981|28.374406216981|28.374406216981|28.374406216981|28.321561891108|28.280933160575|28.280933160575|28.280933160575|28.280933160575||28.280933160575|28.280933160575|28.280933160575|27.80041574879|27.523795174708|27.183938184436|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193||26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.56037565492|26.56037565492|25.839862254178|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803||-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-29.603695695443|27.258686295686|27.002429899835|26.777698977417|26.751697175507|26.751697175507|26.751697175507|26.751697175507|26.519597284003|26.246218195673|26.206441526938|26.206441526938|25.920798902806|25.920798902806|25.56817394658|25.56817394658|25.56817394658|25.226304228263|24.865782401249|24.330203212285|24.031354381018|24.031354381018|24.031354381018|24.031354381018|24.031354381018|24.031354381018|24.027750866233|24.027750866233|24.027750866233|24.027750866233|24.027750866233|23.695833727848|23.474814782686|-25.085514929453||-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453||-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.085514929453|-25.521127915558||-26.176963164813|-26.176963164813|-26.176963164813|-26.176963164813|-26.176963164813||-26.176963164813|-26.176963164813|-26.176963164813|-26.176963164813||-26.176963164813|-26.176963164813|-26.176963164813|-26.456070081401|-26.50452268566|-26.802524545075|-27.268360855713|-27.563734004382|-27.925814678805|25.769630432658|25.769630432658|25.769630432658|25.769630432658|25.769630432658|25.769630432658|25.769630432658|25.769630432658|25.769630432658||25.606089274676|25.316654382582|25.117394008499|24.740994071807|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|23.136677294433|-25.692024304404|-26.058239250436|-26.058239250436|-26.502356075639|-26.502356075639|-26.502356075639|-26.900377478857|-26.900377478857|-27.238388713994|-27.238388713994|-27.238388713994|-27.238388713994|-27.238388713994|-27.238388713994|-27.673486692815|-28.161373331711|-28.597451773743|27.078319599413|27.078319599413|27.078319599413|27.078319599413|26.761466929409|26.634962979392|26.534404056421|26.524893196812|26.373769239574|26.109705558518|25.805015231328|25.805015231328|25.805015231328|25.777794998174|25.392549904723|25.046166111517|-26.908402956544|-26.908402956544|-26.908402956544|-26.908402956544|-27.388780952624|25.532452785329|25.532452785329|25.532452785329||25.532452785329|25.532452785329|25.532452785329|25.532452785329|25.532452785329|25.215392655085|25.039881037287|24.998250323989|24.958523360069|24.898358441255|24.719842911717
01819|17089|/equities/red-robin-gourmet|R2000GROWTH||-6.9580323569808|-7.3225361895598|5.9900741786036|5.9900741786036|5.9900741786036|5.9900741786036|5.9900741786036|5.9900741786036|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534||5.3274080146534|5.0936311471444|4.6557180073506|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.5849550996805||-6.6774503693078|-6.8262655893341|-6.8262655893341|-6.8669006205682|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.742097746618|4.2278863713558|3.9576516466466|2.6960048385604|2.6960048385604|2.6960048385604||-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601||-3.439096435207|-3.4831182518467|-3.627620356929|-3.6683428557498|-3.6683428557498|-3.6683428557498|-3.6683428557498|-3.9362257198766|-3.9362257198766|-3.9680286730081|-4.072459733569|-4.1792330477893|-4.2838371283551|-4.2838371283551|-4.4575967001408|-4.6351074430114|-4.7356250123587|-4.9135611406528|-4.9295119832581|-4.93223575206|-5.1008174270545|-5.1075804597973|-5.2041229017177|-5.3151366454141|-5.3745960904245|-5.4062179407681|-5.5737439714348|-5.5737439714348|-5.6206657447722|-5.754761726581|-5.9297354562668|4.7883294556561|4.7883294556561|4.7883294556561|4.7883294556561|4.6920324402852|-5.3849637422515|-5.4582930045605|-5.6647702011003|-5.6853146622375|-5.6853146622375|-5.8182438821478|-5.9355377059163||-5.9832642189862|-5.9899048399265|-6.0484385834066|-6.1220875962938|-6.350652878413|5.2951442482777|5.2951442482777|5.2951442482777|5.2951442482777|5.2951442482777|5.2951442482777|5.2951442482777|5.2396535876733|5.2396535876733|5.2076204886417|5.0409895435947|-5.9729264544446|-5.9729264544446|-5.9729264544446||-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9729264544446||-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9729264544446||-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9729264544446||-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9729264544446|-5.9840183045024|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415||-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.1635806146638|-6.2923118343371|-6.3659405990905|-6.3659405990905|-6.3691857739813|-6.3691857739813|-6.4313174535308|-6.5103528024393|-6.8375962194638|-6.8375962194638|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3772044877087|4.9273717911017|4.7722184427327|4.5172650822607|4.2914056522545|4.206297442611|4.206297442611|3.841254049398|3.841254049398|3.841254049398|3.841254049398|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.2759617345267|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-4.0262740609865|-4.0262740609865|-4.2497488787682|-4.3772208614384|-4.4613564856886|-4.5773406434985||-4.6552228584259|-4.7206253888838|-4.8095838364222|-5.0528707698824|-5.38107990677|-5.38107990677|-5.8255711742691|-5.8255711742691|-5.8255711742691|-5.8255711742691|-5.8255711742691
01820|949588|/equities/intelligent-systems|R2000GROWTH||-30.255754918537|-30.255754918537|-30.255754918537|-30.784026792785|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113||26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113||26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|23.51677294052|23.497676428561|23.158301740023|23.158301740023|23.158301740023|23.158301740023|23.158301740023|23.158301740023|23.158301740023||22.077860509543|22.077860509543|22.077860509543|21.858528096574|20.754608427041|20.526003080996|20.514303481672|20.514303481672|20.514303481672|18.994438370173|-21.372259318659|-21.372259318659|-21.372259318659|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.150816961133|-20.45767533061|-20.45767533061|-20.45767533061||-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.533349956374|-21.181909273165|-21.181909273165|-21.181909273165|-22.213232780052|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.630946213264|-22.820304454426|-22.820304454426|-23.031587138287|-23.249305483872|-23.249305483872|-23.794229451346|-24.079971039215|-24.230889850737|-24.230889850737|-24.230889850737|-24.26490701373|-24.26490701373|-24.26490701373|-24.26490701373|-24.26490701373|-24.431060132301|21.246230420206|21.246230420206|21.246230420206|21.246230420206||21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206||21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206|21.246230420206||21.246230420206|21.246230420206|21.246230420206|20.730974380936|20.730974380936||20.730974380936|20.730974380936|20.730974380936|20.730974380936||20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|20.730974380936|19.873860457171|19.040122352959|18.863560775182|18.863560775182||18.863560775182|18.430067171941|18.050013028129|16.982292027986|16.763603258703|16.424557951395|16.200847305802|16.200847305802|16.200847305802|16.14678011356|16.14678011356|15.6729561534|15.537039832547|14.903377723114|14.754814147305|14.583753797027|14.328823609377|14.328823609377|13.610358762769|13.597621334955|12.620689804206|12.47054583012|12.47054583012|11.934828349605|-13.62397780652|-13.62397780652|-13.789975115935|-13.852194359214|-13.991096926203|-13.991096926203|-13.991096926203|-14.195941183821|-14.288384249758|-14.419371290285|-14.419856781517|-14.808590618278|-14.933434344558|-15.173259842426|-15.278433336186|-15.439459497584|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.584571852947|13.584571852947|13.558236881863|13.558236881863|13.352919469025|13.026465877058|12.850795145567|12.83532796495|12.610100493271|12.610100493271|12.610100493271|12.610100493271||12.610100493271|12.388211232446|12.388211232446|11.968845294607|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||-4.330850098834|-4.4812991404165|-4.4812991404165|-4.4812991404165|-4.4812991404165|-4.4812991404165|-4.5759601751554|-4.6207039899297|-4.6207039899297|-4.6207039899297|-4.6207039899297|-4.678837624597|-4.7075974184136|-4.7373304188098|-4.7400891979365|-4.878154485295|-5.0117883073729|-5.089231608912|-5.1308126169274|-5.3436809864121||-5.4174231253816|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.513278839525||-5.5305489936762|-5.6898767329248|-5.8048627748525|-5.8935532453365|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396||4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9463909059399|4.9384900364206|4.879553758202|4.879553758202|4.879553758202|4.879553758202|-5.2828495648669|-5.2828495648669|-5.2828495648669|-5.2828495648669|-5.2828495648669|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3225343901673||-5.5364272284021|-5.6149189922004|-5.7571323152812|-5.7693017231133|-5.7693017231133|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6101844218274|4.6101844218274|4.6101844218274|4.5242712089186|4.5242712089186|4.2706289897103|4.2556100299777|3.9751218878363|-4.4976421370402|-4.5238570316209|-4.5238570316209|-4.6048412702231|-4.6964902107085|-4.8155447315469|-4.8417160987075|-5.0402136706809|-5.0402136706809|-5.0402136706809|-5.0402136706809|-5.0402136706809|-5.1084038574939|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756||-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1931546644756|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532||-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532||-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532||-5.1975989449532|-5.1975989449532|-5.1975989449532|-5.1975989449532||-5.1975989449532|-5.3720542974506|-5.3728450839945|-5.3728450839945|-5.5334387692288|-5.7765986028066|-5.93233188686|-5.9906464318128|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065||5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|4.8675152881318|4.4994616622587|-5.2113559491813|-5.2113559491813|-5.2113559491813|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5303585136421|4.484842733596|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.5063925717994|4.4943249992446|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.3748944639601|4.3748944639601|4.3748944639601||4.3748944639601|4.2582660118118|4.2485402601047|4.2344344382155|4.2344344382155|4.2344344382155|3.926088413118|3.803898370397|3.6115537618398|3.4800597798823|3.408955323696
01822|31050|/equities/mei-pharma-inc|R2000GROWTH||-7.0333896385476|-7.4333219778588|-7.4786907580219|-8.1107676985884|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|3.0978608844335|2.6826230152509|2.41513686534|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902||2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.0302974034058|1.9485000031296|1.9485000031296|1.9485000031296||1.9485000031296|1.9485000031296|1.9485000031296|1.9485000031296|1.9485000031296|1.9441833250063|1.8948645670641|1.8948645670641|1.8329829781926|1.8329829781926|1.8329829781926|1.8329829781926|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483||1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157||-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.2420126252364|-2.2694084305444|-2.3396760312362|-2.4371123013279|-2.4704692029712|-2.4759213420812|-2.5093570388096|-2.5453967029008|-2.5471074773374|-2.5588528396358|-2.5912590017684|-2.5912590017684|-2.5912590017684|-2.6002337231988|-2.6002337231988|-2.6002337231988|-2.6002337231988|-2.6050930701752|-2.6454479123773|-2.7056587565411|-2.7139764349183|-2.7439747079932|-2.7439747079932|-2.7439747079932|-2.7439747079932|-2.8277551713611|-2.8713724285393|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647||2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.490180773647|2.4892675690202|2.4670639928679|2.4670639928679|2.4670639928679|2.433430068464|2.433430068464|2.433430068464||2.4111445267674|2.3540827918579|2.274864202134|2.2551714506328|-2.7413983378842|-2.7413983378842||-2.7413983378842|-2.7413983378842|-2.7413983378842|-2.7413983378842|-2.7413983378842||-2.7413983378842|-2.7413983378842|-2.7413983378842|-2.7515536584274||-2.797118773106|-2.797118773106|-2.797118773106|-2.7994653538899|-2.8871836746221|-2.9007596665494|-2.9641775084725|-3.0001971537528|-3.0378746053023|-3.0378746053023|-3.0378746053023|-3.0378746053023|-3.0378746053023|-3.0862408969687|-3.0862408969687|2.7402281222616|2.7402281222616|2.7402281222616||2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.6752535698452|2.661226126622|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-3.0038995592325|-3.0038995592325|-3.0038995592325|-3.095999502311|-3.1254452280681|-3.1254452280681|-3.1254452280681|-3.1765558512653|-3.2366398078032|-3.2644220173169|-3.3049633436522|-3.3664730999599|-3.3664730999599|-3.3869090448629|-3.4039878327329|-3.4524579853725|-3.4524579853725|-3.4524579853725|-3.4524579853725|-3.4832866689575|-3.4871971648924|-3.4871971648924|-3.4871971648924|-3.4946410221809|-3.4946410221809|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299||3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||-70.193727604495|-71.813863242055|-72.862068878705|-73.113047372037|-73.113047372037|-73.997361883779|-81.814509004641|74.768962444035|74.768962444035|74.768962444035|73.576897052888|73.086973830466|71.56997285552|70.48635552401|69.464873485205|69.464873485205|69.464873485205|68.806362189343|68.806362189343|68.806362189343||68.806362189343|67.258843357353|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222||66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.220354656942|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.578747701147|64.715116871174||64.539293864107|64.539293864107|64.372725368945|64.372725368945|64.372725368945|64.372725368945|63.869695956407|63.576905129498|63.576905129498|63.4873713102|60.087316575543|60.045620457878|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059||-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.537703543892|-64.537703543892|-66.218003412078|-68.779448345844|-69.871334106331|-70.213145819643|-71.154907578275|-71.154907578275|-71.154907578275|-71.154907578275|-71.154907578275|-71.154907578275|-71.441563467235|-71.548302232457|-71.548302232457|-71.548302232457|-71.548302232457|-71.548302232457|-72.005893454765|-72.30058362469|-72.30058362469|-72.30058362469|-72.30058362469|-72.30058362469|-72.30058362469|-74.365650998055|-75.913500108652|-76.666392315684|-78.595711378321|-78.801898377985|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593||-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-78.874257623593|-79.80123158563|-79.80123158563|-79.80123158563|-79.903420142209|-80.78342552083|-82.404786850537|-85.10303473641|-87.451588234398|-87.451588234398||-87.451588234398|-87.451588234398|-87.451588234398|-87.451588234398|-87.451588234398|-87.451588234398||79.390406237745|79.390406237745|79.390406237745|76.790915291096|76.790915291096||76.790915291096|76.790915291096|76.790915291096|76.790915291096||75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417|75.70950568417||75.70950568417|75.70950568417|75.70950568417|-81.200813345413|-81.200813345413|-81.200813345413|-81.684054168042|-81.684054168042|-82.265059559407|76.153995503571|76.153995503571|76.153995503571|76.153995503571|76.153995503571|75.698885588278|72.447446880991|-79.672539540733|-80.580578296941|-81.081838044371|-81.163374380763|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-82.700514461583|-82.700514461583|-83.197237493799|75.851330406758|75.851330406758|75.851330406758||75.851330406758|75.851330406758|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301
01824|997802|/equities/beyondspring-inc|R2000GROWTH||-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.5456449793134|-2.5597501117161|-2.7055555933241|-2.745617441946|-2.8252684817561|-2.8252684817561|-2.9074705691083|-2.9470395347524|-2.9524438669337|-3.0021598791694|-3.0829555431577|2.2190630921604||2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604||2.2190630921604|2.2190630921604|2.1605535458474|2.1605535458474|2.1605535458474|2.0033038932911|1.8581155095754|1.5254060465161|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729||1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.3234302304094|1.3234302304094|1.3093335122869|1.2627428208242|1.2524473214523|1.2524473214523|1.2524473214523|1.1802581045778|-1.5874894846276|-1.5874894846276|-1.5874894846276||-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.6672104650951|-1.6863449540643|-1.6881610714625|-1.7602105411378|-1.7602105411378|-1.7602105411378|-1.7602105411378|-1.7602105411378|-1.7707894745234|-1.8815011768139|-1.8815011768139|-1.8874735400187|-1.8928372578607|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9269318749876|-1.9269318749876|-1.9269318749876|-1.9269318749876|-1.9269318749876|-1.9269318749876|-1.9269318749876|-1.9269318749876|-1.9269318749876|-1.9269318749876||-1.9269318749876|-1.9269318749876|-1.946689299886|-1.946689299886|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9656278911193|-1.9793630171231|-1.9793630171231|-1.9793630171231|-1.9793630171231||-1.9793630171231|-1.9793630171231|-1.9793630171231|-1.9793630171231|-1.9854033841481|-2.0013860320992||-2.0013860320992|-2.0013860320992|-2.0013860320992|-2.0013860320992|-2.0013860320992||-2.0013860320992|-2.0424344976684|-2.0444254959796|-2.0444254959796||-2.0444254959796|-2.0444254959796|-2.0444254959796|-2.0460282790633|-2.0924980958271|-2.140797829183|-2.1568032034592|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021||-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1861335455795|-2.21348170433|-2.227201896614|-2.2909541980059|-2.2909541980059|-2.3095935467914|-2.3417706030425|-2.365022873196|-2.4022425695661|-2.4022425695661|-2.4022425695661|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284||-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||-49.293465342953|-50.259626722815|47.306310324631|47.306310324631|47.306310324631|47.306310324631|47.306310324631|47.200201028612|47.200201028612|46.932470549805|46.932470549805|46.639184569499|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065||46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|45.896538491766|45.896538491766|45.896538491766|45.528021224914|44.842803090345||43.60616990541|43.288355293348|43.288355293348|43.288355293348|43.288355293348|43.148450258125|42.542446113018|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727||42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|41.870873409429|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431||-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.945850627561|42.121730158426|42.121730158426|42.121730158426|42.121730158426|42.121730158426|42.121730158426|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.639938905402|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768|41.561100748747|41.561100748747||41.561100748747|41.561100748747|41.561100748747|41.561100748747|41.561100748747|41.561100748747|41.561100748747|41.561100748747|41.561100748747|40.59626084636|40.59626084636|40.5569112706|40.008104150655|40.008104150655|39.740327854027|-41.39097297284|-41.39097297284|-41.39097297284|-41.39097297284||-41.39097297284|-41.39097297284|-41.39097297284|-41.39097297284|-41.39097297284|-41.39097297284||-41.899415626492|-42.172681215037|-42.544851535989|-42.544851535989|-42.544851535989||-42.544851535989|-42.544851535989|-42.789278501088|-42.933524681584||-42.933524681584|-42.933524681584|-42.933524681584|-42.933524681584|-43.330470802007|-43.661341298087|-43.705533831777|-43.705533831777|-43.940590586333|-43.976841484652|-43.976841484652|-44.042704447195|-44.042704447195|-44.042704447195|-44.042704447195|-44.127560995337|-44.165477926633|-44.165477926633||-44.165477926633|-44.165477926633|-44.165477926633|-44.165477926633|-44.165477926633|-44.371085254242|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.765213514015|-43.765213514015|-43.765213514015|-43.765213514015|-44.367458264745|-44.536006351117|-44.536006351117|-44.536006351117|-45.117879650994|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.423516408265|-45.68390543335|-45.916838776992|-46.127599226022|44.026518726531|44.026518726531|44.026518726531||44.026518726531|44.026518726531|44.026518726531|44.026445689929|44.026445689929|44.026445689929|43.79105029187|43.574222936469|-45.968878353304|-45.968878353304|-45.968878353304
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||-25.928483324186|-26.849581962311|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-27.705679912785|-28.171910837203|-29.314544018673|-29.803400297428|-29.803400297428|-30.118222205137|-33.071358857656|-34.681380813508|27.562424685564|27.562424685564|27.562424685564||27.128159763644|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.243712636882|26.243712636882||26.243712636882|25.724975609177|25.597650765703|25.570442261043|25.570442261043|25.570442261043|25.570442261043|25.570442261043|25.570442261043|22.816397410547|22.816397410547|22.816397410547|22.816397410547|22.158286763469|22.001851718999|21.492612275125|21.38892010552||21.38892010552|21.38892010552|21.38892010552|21.38892010552|21.38892010552|21.38892010552|20.426599914303|20.337333288977|19.718704425835|19.452715597775|19.452715597775|19.452715597775|19.452715597775|19.452715597775|19.452715597775|19.452715597775|18.336928590831|18.259841233972|18.259841233972|18.259841233972|18.259841233972|18.171144784031|17.139667524825|16.158902592798|16.158902592798||16.158902592798|15.162269852051|15.030300852864|13.836445116566|-18.839053181092|-18.839053181092|-18.839053181092|-18.839053181092|-18.839053181092|-18.839053181092|-20.19950387575|-20.739201906014|-20.739201906014|-21.217495470895|-21.840528732818|-22.399810109185|-22.57614388471|-23.245138327338|-23.752212673619|-23.752212673619|-24.542236176017|-24.606930139863|-24.73608258389|-26.50303243902|-26.50303243902|-26.50303243902|-26.948713517811|-26.948713517811|-28.461348666776|-30.045437748817|-30.847430370017|-31.145272840889|-31.145272840889|-32.84070286269|-32.84070286269|-33.944694877421|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606||26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|26.02374981606|25.632721781333|25.349210532604|25.349210532604||24.457456571193|24.088646249794|24.088646249794|24.088646249794|24.088646249794|24.088646249794||24.088646249794|24.088646249794|24.088646249794|24.088646249794|24.088646249794||24.088646249794|24.088646249794|24.088646249794|23.993495125266||23.426673906198|23.426673906198|22.491883404891|22.491883404891|21.351202893964|21.239670462864|20.264078453136|19.495547324367|18.395490683091|18.395490683091|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485||16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|15.533335074972|15.533335074972|15.533335074972|15.499816639767|15.022846892527|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-18.357962347461|-18.357962347461|-18.606748559938|-18.606748559938|-18.606748559938|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-19.165903456358|-19.471004043848|14.518825913938|14.518825913938|14.518825913938|14.483696455338|14.483696455338|14.483696455338|14.483696455338|14.483696455338|14.483696455338|14.483696455338|13.81966399548|13.21765793509|13.21765793509|13.21765793509|13.21765793509|12.736598894267|12.736598894267|12.723442789877|12.632714215214|12.441224197381|12.441224197381|12.441224197381|12.441224197381|12.441224197381|10.837548525061|10.105826457005||10.105826457005|10.077218196636|9.7857983883287|9.5857361875152|9.5857361875152|9.5857361875152|9.2174852779812|9.1922057393862|8.9263897740922|8.9254949112599|8.9254949112599
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.223890804533|-6.2723788147545|-6.3390542009778|-6.4845271087694|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972||5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.5202935926599|5.5202935926599|5.4959531056523|5.4959531056523||5.4959531056523|5.4959531056523|5.4959531056523|5.3271702911721|5.3154668174702|5.296629888318|5.2458208513848|5.2458208513848|5.2458208513848|5.2458208513848|5.2458208513848|5.000356377561|-5.9877699215372|-5.9877699215372|-5.9877699215372|-5.9877699215372|-6.2186331836338||5.3179565167257|5.3179565167257|5.3179565167257|5.3179565167257|5.3179565167257|5.3179565167257|5.1016184992071|5.0462427874932|4.8355475289434|4.7092255818513|4.7092255818513|4.6419172008465|-5.3531269752894|-5.3531269752894|-5.4537520103889|-5.4653845899436|-5.4653845899436|-5.5394052259494|-5.6896169971945|-5.7130888431319|-5.7130888431319|-5.7130888431319|-5.7130888431319|-5.7130888431319|-5.794820808597||-5.8186897693162|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.9768670226711|-6.2676297189546|-6.3577406467421|-6.3577406467421|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.7921501711393|-6.7921501711393|-6.7921501711393|-6.7921501711393|-6.7921501711393|-6.86057804198|-6.8718035549029|-7.063926123922|-7.3707512212516|-7.5430568139554|-7.7483965733318|-7.9282185080612|-8.6373353321483|-8.6373353321483|-8.6373353321483|-8.6373353321483|-8.6373353321483|-8.6373353321483|7.6010009366066|7.6010009366066|7.6010009366066|7.4348241008306||-8.7515075435987|-8.7515075435987|-8.7515075435987|-8.7515075435987|-8.7515075435987|-8.7515075435987|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199||-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199|-8.8234557578199||-9.1925062282474|-9.3004690673381|-9.3004690673381|-9.3004690673381|-9.3004690673381||-9.3004690673381|-9.3004690673381|-9.3299164905153|-9.3299164905153||-9.3299164905153|-9.3299164905153|-9.3299164905153|-9.3299164905153|8.1087966269268|8.1087966269268|8.1087966269268|8.1087966269268|8.1087966269268|8.1087966269268|8.1087966269268|8.1087966269268|8.0277621796315|8.0277621796315|8.0277621796315|8.0277621796315|8.0277621796315|8.0277621796315||8.0277621796315|8.0277621796315|8.0277621796315|8.0277621796315|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.1561465584409|6.4879405855218|6.2818729744001|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|5.8153808490721|5.8153808490721|5.8153808490721|5.8153808490721|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304||5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||3.5052083508249|3.5052083508249|3.5052083508249|3.3130092771049|3.2349187777361|3.2349187777361|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797||3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797||3.2028882471797|3.1426535544657|3.0557848437856|3.0557848437856|3.0557848437856|2.9654276221141|2.7305806443807|2.6550118841194|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242||-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242||-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0656575341407|-3.0656575341407|-3.1269445251761|-3.1269445251761|-3.1908271259001|-3.2120301796255|-3.3594780843851|-3.7356312585536|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8689883760026|-3.8689883760026|-3.8689883760026|-3.8689883760026|-3.8689883760026|-3.8873930997086|-3.8873930997086|-3.8879365729439|-3.9032907935367|-3.9670243361833|-3.9670243361833|-4.0706826293073|-4.1938139424945|-4.379739413809|-4.379739413809|-4.5847104370055|-4.6011060939296|-4.705295508224|-4.8825506558222|-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947||-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947|-4.8920810947|-4.9056639010113|-4.9056639010113|-4.9056639010113|-5.0082375798403|4.3167126497454|4.3167126497454|4.3167126497454|4.3167126497454|4.3167126497454||4.2952364375002|4.1802625048831|4.0114028043962|3.703781135371|3.4933677861985|-3.9687750720903||-3.9687750720903|-3.9687750720903|-3.9687750720903|-3.9687750720903|-3.9687750720903||-3.9687750720903|-3.9687750720903|-3.9687750720903|-3.9687750720903||-3.9687750720903|-3.9908613522764|-4.0717903066472|-4.1061049434322|-4.1061049434322|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975||3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.502195112247|3.3857722860119|3.3102026230253|3.2975585202549|3.2853681726072|3.2853681726072|3.2853681726072|3.2853681726072|3.1375645313897|3.0994063472767|3.0994063472767|3.0994063472767|2.8829956735886|2.8829956735886|2.8829956735886|2.8829956735886|2.8561064231967|-3.4012165439183|-3.4012165439183|-3.4012165439183|-3.4012165439183|-3.42746284406|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|2.9045342410688|2.790593620261|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.2255123771612|-3.28668053033|-3.3290894018505|-3.3795437003611|-3.4083819549877|-3.5364854779065||-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.5748465182861|-3.5753849879989|-3.5817359746779|-3.5817359746779
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||-33.89485571532|-34.721506358833|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848||-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.413257440544|-35.490581575213|-35.490581575213|-35.490581575213||-35.511066930358|-35.51952056627|-35.933909943154|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.253629625644|-36.311535028181|-36.452551262866|-36.648165910098|-36.648165910098|-36.648165910098|-36.648165910098||-36.648165910098|-37.109155249433|-38.33295141308|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.822608021692|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922||-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-38.373659095366|-40.586843447773|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-41.643378953634|-41.847586129989|-41.847586129989|-41.847586129989|-41.847586129989|-42.743098734443|38.913039430749|38.913039430749|38.913039430749|38.913039430749|38.913039430749|38.913039430749|38.913039430749|38.913039430749|38.825600978149|37.835665990261|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315||-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315||-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.186785585315|-41.254855984483||-42.050506876612|-42.993390929594|-44.097911927318|-44.412124100896|-44.606016636839||-44.606016636839|-44.606016636839|-45.408848551633|-45.830667261418||-45.910185235668|-46.115760584594|-46.197511641981|-46.598903197714|-47.536000696231|-47.856200428887|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957|44.861922579957||44.861922579957|44.359636657716|44.227023620607|43.621848763361|42.962609915087|42.797855636742|42.797855636742|42.797855636742|42.797855636742|42.797855636742|42.797855636742|42.775344839393|42.775344839393|41.788162221178|40.389566408834|-44.308189454833|-44.308189454833|-44.308189454833|-44.507430464205|-45.106034815507|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.582397823559|-44.777287024567|-44.777287024567|-44.777287024567|-44.777287024567|-44.880874759963|-45.217117865648|-45.217117865648|-45.452908392048|-45.878510231548|-46.068900579405|-46.674784706061|-46.674784706061|-46.674784706061|-47.486984939514|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434||44.616205563434|44.309118233663|43.856795375593|43.256373583219|43.17752603573|42.182519001899|42.128060392388|42.128060392388|42.128060392388|42.128060392388|41.650852260599
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||-18.809828413119|-19.711198635223|-20.307991487159|-20.307991487159|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.481454451949|15.593839097984|15.071487242389|15.031013298656|15.031013298656||15.031013298656|14.058860196698|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061||13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029||13.501275049029|13.501275049029|13.501275049029|13.264750094743|13.244691454741|13.244691454741|13.080421667742|13.080421667742|13.079912165191|12.928235984937|11.914428420746|11.559169792927|11.559169792927|11.559169792927|11.559169792927|11.559169792927|11.330431008422|11.330431008422|11.330431008422|11.280290668496|11.280290668496|10.984432765595|10.984432765595|9.9127030071855|-14.007237243449||-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.670819600197|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|-15.751510570055|-15.751510570055|-15.751510570055|-15.751510570055|-15.751510570055|-15.751510570055|-15.751510570055|-16.118345152014|-17.272050101087|-18.618110769905|-18.788735621415|-19.104705538178|-19.32959848249||-19.32959848249|-19.32959848249|-19.32959848249|-19.851775125266|-20.497528874875|-20.806733057824|-20.806733057824|-21.327481400003|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563||-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-21.618939923563|-22.51091178183||-22.60960660249|-22.60960660249|-22.60960660249|-22.60960660249|-22.60960660249||-22.60960660249|-22.723452412089|-24.153557816038|-25.137286864926||-25.737540999176|-25.777823120491|-26.790359344897|-28.385954899719|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325|20.777319203325||19.230293010907|19.230293010907|19.230293010907|17.759213897075|-25.454647724355|-25.454647724355|-25.454647724355|-25.454647724355|19.950894914354|19.950894914354|19.950894914354|19.950894914354|19.306694863334|15.450925135925|15.450925135925|14.581093973931|-19.271982705377|-19.271982705377|15.702590567116|15.702590567116|15.702590567116|15.702590567116|15.432694669438|15.432694669438|15.432694669438|15.432694669438|15.432694669438|15.432694669438|15.432694669438|14.466882754115|14.340424803393|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-18.320994304651|-18.97499362521|-19.853882011359||-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.08386146059|80.08386146059|80.08386146059|80.08386146059|80.08386146059|80.08386146059|79.128736617724|78.918942331656|78.918942331656|78.918942331656|78.918942331656|78.797156942535|78.514212330899|78.402798874203|78.258574202131|78.010987908838||78.010987908838|75.046652960775|72.00322932667|71.99269800356|71.99269800356|71.164447892274|70.574177910474|70.574177910474|68.274255443137|68.274255443137||68.274255443137|68.274255443137|68.274255443137|68.274255443137|68.274255443137|68.274255443137|68.094726642548|67.558582818705|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039||67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|66.426718040167|62.837562026645|62.198638746105|60.829320506875|60.597369276232|60.597369276232|59.656521570623|56.851686649786|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614||-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-68.726519050751|-69.045853127544|-69.543173354538|-69.706999417774|-69.706999417774|-70.240834364882|-70.25648449261|-71.846373486938|-71.846373486938|-71.846373486938|-71.846373486938|-71.846373486938|-72.245923069254|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887||-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887||-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.398528587887|-73.70419683729||-75.686325818017|-76.138736061537|-76.138736061537|-76.138736061537|-76.563316879762||-77.443684218209|-77.65798465177|-78.260535467163|-78.977525920392||-78.977525920392|-78.977525920392|-80.049474312995|-80.507751440708|-82.586669895058|-84.419127964317|-85.391229761242|79.404578402139|79.404578402139|79.404578402139|79.404578402139|79.404578402139|79.404578402139|79.404578402139|79.404578402139|79.404578402139|79.404578402139|79.404578402139||79.404578402139|79.404578402139|79.404578402139|75.88341649649|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.257349661795|72.190944543379|71.839988565994|69.92156457962|63.102388872153|63.102388872153|63.102388872153|63.102388872153|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.61104811403|61.61104811403|60.410330440963|-65.4057357714|-65.4057357714|-65.4057357714|-65.95859961271|-65.95859961271|-65.95859961271|-65.95859961271|-65.95859961271|-66.660111901492|-67.748457481829|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|-67.819486258835|-67.819486258835|-67.819486258835|-67.819486258835|-67.819486258835|-67.819486258835|-68.647207496796|-70.16384045088|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805||-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805
01833|52674|/equities/chromadex-corp|R2000GROWTH||-10.613643271628|-11.029570216275|-11.13340989469|-11.13340989469|-11.13340989469|-11.13340989469|-11.435755426337|-11.440747563547|-11.440747563547|-12.072497809933|-12.246108440345|-12.974564927358|-13.017426200289|-13.017426200289|-13.101273107947|-13.616347949175|-13.944981275298|-14.268601561363|-14.41289070003|12.276090542981||12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981||12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|11.930545613179|11.623828248856|11.324253325857|10.745559009354|10.35664349873|10.35664349873|9.9751598711272|9.743510921295|9.4950210050981|9.4950210050981|9.3489563151908|9.3116940368284||9.3116940368284|9.3116940368284|9.3116940368284|9.3116940368284|9.3074385710413|9.0721866894491|8.6838520686635|8.5259473236411|8.0988298954798|7.8375894297309|7.6490605953235|7.6490605953235|7.2911785049459|7.2896425904191|7.0029363302562|6.7768736049172|6.6328069306005|6.6328069306005|6.5786744595224|6.4563049476074|6.2147830504761|6.0930866420916|6.061062938709|-7.1112891267587|-7.1112891267587||-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.552543674448|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.4626619053367|6.3829576651788|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1411665760066||-6.1411665760066|-6.1411665760066|-6.1411665760066|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422||-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1848132237422|-6.1969125987849|-6.1969125987849||-6.1987524505704|-6.1987524505704|-6.3721208168277|-6.3721208168277|-6.3721208168277||-6.3942785608778|-6.4141431394079|-6.4141431394079|-6.4141431394079||-6.4141431394079|-6.4957146713975|-6.5530161934697|-6.8061289343131|-6.9948655270749|-7.1515170096484|-7.315574513445|-7.4984161175728|6.3531417243798|6.3531417243798|6.3531417243798|6.3531417243798|6.3531417243798|6.3531417243798|6.3531417243798|6.3531417243798|6.3531417243798|6.3531417243798||6.1829462441161|6.1044505011257|6.1044505011257|6.1044505011257|6.1044505011257|5.9221675275892|5.8157415786418|5.7674091483924|5.7674091483924|5.7674091483924|5.7674091483924|5.7674091483924|5.4320223582425|5.4320223582425|5.4320223582425|5.1117636111752|4.6213374035641|4.5625971044748|3.8367744513848|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1684021356212|3.1429469190822|3.0524843975692|3.0524843975692|3.0524843975692|3.0524843975692|2.9963519086679|2.9963519086679|2.9963519086679|2.9963519086679|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095||2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.8158272250688|2.8057892229572|2.8057892229572|2.686432602937|2.6527028116197|2.5530031558111
01834|16552|/equities/luna-innovations|R2000GROWTH|||0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.7568990213792|0.67627671174655|0.62086299517033|0.5651255333675|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899||0.5539821253899|0.52164678956439|0.51311329921294|0.51311329921294|0.4180411250038|0.4180411250038|0.37820862959753|0.37820862959753|0.37820862959753|0.37820862959753||0.37820862959753|0.37820862959753|0.37820862959753|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.33318844904103|0.33318844904103|0.29508595417804|0.29508595417804|-0.60548953758494|-0.60548953758494|-0.60548953758494||-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.62095805820879|-0.62095805820879|-0.64078672525019|-0.64483038804727||-0.64483038804727|-0.64483038804727||-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727||-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.72292264326632|-0.75491405774289|-0.79546002932316|-0.84940004887323|-0.90240682937088|-0.90240682937088|-0.90240682937088|-0.90240682937088|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.95435086297128|-0.95435086297128|-0.95435086297128|-0.95435086297128|-0.96024795431088|-0.96024795431088|-0.98194219953694|-1.0312557868859|-1.0312557868859|-1.0725064501388|-1.091698830351|-1.1234875840443|-1.1304973178989|-1.189997010086|-1.2067864167519|-1.2067864167519|-1.212581107034|-1.212581107034||-1.212581107034|-1.212581107034|-1.212581107034|-1.2589789827816|-1.2635929370979|-1.2635929370979|-1.2635929370979|-1.2635929370979|-1.2635929370979|-1.2635929370979|-1.3389921414697|-1.423880122088|-1.4243112482215|-1.4886791846912|-1.5810324110103|-1.6572582696888|-1.6780646879379|-1.690627431307|-1.7484749582451||-1.7905277076741|-1.8472529752806|-1.8897524325833|-1.8897524325833|-1.8897524325833|-1.8897524325833||-1.8897524325833|-1.8897524325833|-2.07416939722|1.7430809601243|1.7430809601243||1.7430809601243|1.7430809601243|1.7430809601243|1.4424011822206||-1.9504929999679|-1.9504929999679|-1.9644588408835|-1.9843986959333|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757||-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0412310415002|-2.0563835253239|-2.0563835253239|-2.0563835253239|-2.0893150093291|-2.0923131426794|-2.0923131426794|-2.0923131426794|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.3047065798129|-2.3047065798129|-2.3191184206898|-2.3941205457509|-2.4272449497449|-2.5262901611371|-2.5262901611371|-2.5436556810851|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.7022837780072|-2.7830430426149|-2.8179143576653|-2.922255797482|-2.922255797482||-2.922255797482|-2.9412416618259|-2.9412416618259|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-3.037876928132
01835|48662|/equities/ampio-pharm|R2000GROWTH||||-0.028169233584638|||-0.030876926146291|||-0.033896584787964|-0.037362871978844||||-0.040189965425707|||-0.040189965425707||-0.046377739410558|-0.052097488306138||||-0.053541653459856||||-0.06121294833739|-0.067714387033762||||-0.074938207807509|-0.14896467544192||0.070917025911536||-0.0529033027849||||0.10987688153166||||||||||-0.01274790755448|-0.013831008390969||-0.015101120473479|||-0.016334578231023||-0.017816198031572||||-0.019091602455707||||||-0.019091602455707|0.008409329754585||||||||||-0.016922966169081|||||||||||-0.01706996252179|||-0.019899958285458|||||-0.021877731436607|||||-0.022277718935583|-0.022277718935583||||||-0.022277718935583|-0.022277718935583|-0.024519687714523|||||-0.025827196934129||-0.025827196934129|-0.025827196934129|||||||-0.025827196934129||-0.025827196934129|-0.028463552157352||-0.029792835837342|-0.033047595372185|||-0.036663994855345|-0.042082216492186|||||||-0.046469129434976|||||0.06518985240596|||-0.016031199104247|-0.016031199104247|-0.016031199104247|-0.016031199104247||-0.016031199104247|-0.016031199104247|-0.016031199104247|-0.017523554559488|-0.019181727287533|-0.021024141429806|-0.022021268262888|||-0.02254585363761|-0.026395392916926|-0.029039325462464|||-0.03214369494602|-0.035037438854927|-0.037752709899283|||-0.041658566553972|||0.055868255686542||-0.015868601794541||-0.0056154421255825|-0.0056154421255825|-0.0056154421255825|-0.0056154421255825|-0.0056154421255825|||-0.0061282690231472||||-0.0074980766474946|-0.008086751831874||-0.0087408353700734||-0.0094675948569615|-0.010275105397948|-0.011172339332378|-0.012169265926189||-0.013276962141535||-0.014075261907745|-0.014075261907745|-0.016794735452959|-0.018416372726834|-0.020218191920029||-0.022220213245802|-0.024444681385548|-0.026916312651934||||||-0.029662569614584|||-0.032713966239751|-0.036104406934381|-0.039871563261748|||||-0.044057292514378|-0.048608102848533|-0.053809003142603|-0.059543336826439|-0.065914818697368|-0.0729942429984||||||-0.080860269999547||-0.089600300000821||-0.099903111156004||-0.10793679010206||
01836|17278|/equities/stereotaxis|R2000GROWTH||2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.0887286342444|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391||-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391||2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0122021865816|2.0065125714237|2.0065125714237|2.0065125714237|1.960569515327|1.8725771136852|1.866068157075|1.866068157075|1.866068157075|1.866068157075||1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.8537369133346|1.774896621849|1.7384459810844|1.7384459810844|1.7384459810844|1.6943843317685|1.6923715088828|1.6831905150925|1.6465228293245|1.6371586558891|1.6248562759912|1.6248562759912|1.5627848645886|-1.9885348458079||-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-2.0328164717652|-2.0914626873309|-2.1146808042322|-2.1445898164416|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.2043206857864|-2.2043206857864|-2.2403562849566|-2.2756736218714|-2.2883762783235|-2.3101434472688|-2.3101434472688|-2.4690482156683|-2.5417203657284|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762||2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|2.0877433529762|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361|-2.5230235485361||-2.5230235485361|-2.5426928498266|-2.5532697282364|-2.5566693468509|-2.5566693468509|-2.6232993783352||2.1423967819158|2.1423967819158|2.1423967819158|-2.5477083853442|-2.5477083853442||-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442||-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|-2.5477083853442|2.1053331189415|2.1053331189415|2.1053331189415|1.9468368747788||1.9075964798483|1.8503968865234|1.8503968865234|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.7579465616114|-2.1175632246557|-2.1175632246557|-2.1228481076628|-2.1372815582082|-2.1372815582082|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1718408663235|-2.1730751109665|-2.1730751109665|-2.1839723203519|-2.1878669700921|-2.1878669700921|-2.2416341935575|-2.2416341935575|-2.2416341935575|-2.2555268842843|-2.2819742846121|-2.2982352088893|-2.2982352088893|-2.2982352088893|-2.2982352088893|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3273851511971|-2.3273851511971|-2.3273851511971|-2.3682057458048|-2.4530318261523|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322||2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|1.9521026149834|1.9496807671747|1.7996896877511|-2.0179465593162|-2.0179465593162|-2.0179465593162
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||-405.95987166913|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-410.66810484091|-417.66898293141||-422.8478201191|-430.94424073637|-430.94424073637|-430.94424073637|-430.94424073637|-431.84444276426|-436.20436945595|-447.63569737184|-478.92686569148|404.89791921053||402.70296280554|402.41353472262|396.27681158416|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869||395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|390.11764643919|381.41182415498|374.24758924393|373.9414843867|354.71053264646|353.15504909123|343.33782445683|334.29007404926|333.95230768657|331.74424805615|329.33006603953|329.33006603953|329.33006603953|326.37950825953|322.13390695015|322.0449019688|318.01044880214|314.40522719823|307.17858326659||299.41843554958|298.83174642801|298.83174642801|298.83174642801|298.83174642801|298.83174642801|298.83174642801|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-340.19396237253|-340.83523590166|-349.40498386046|-349.81024842396|-349.81024842396|-349.81024842396|-354.48612027846|-364.72178952653|-367.21310930736|-367.8303940085|-369.10843225678|-369.10843225678|-369.10843225678|-376.31215610725|-389.44905366083|-394.29088983691|-401.92296297938||-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938||-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938|-401.92296297938||-407.67835813578|-407.67835813578|-413.19346582686|-414.45739367047|-418.7533069456||391.53237369953|391.53237369953|391.53237369953|391.53237369953||391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953|391.53237369953||391.53237369953|391.53237369953|391.53237369953|386.90488208032|386.90488208032|386.90488208032|386.90488208032|386.90488208032|386.90488208032|386.90488208032|386.90488208032|386.90488208032|384.62184231255|373.61133588656|372.67902324651|372.67902324651|360.00657768222|353.40126164723|349.52686692463|349.52686692463|349.52686692463|346.66763912131|346.66763912131|346.66763912131|346.66763912131|346.66763912131|346.66763912131|345.64866294783|345.04047097013|342.10383615279|-373.47084258471|-373.47084258471|-373.47084258471|-373.47084258471|-373.47084258471|-373.47084258471|-373.47084258471|-373.47084258471|-373.47084258471|-373.47084258471|354.35290490756|354.35290490756|354.35290490756|354.35290490756|349.89711636051|349.19615054503|349.19615054503|349.19615054503|349.19615054503|347.28658586492|343.50223102559|337.52405993131|-361.51298577466|-361.51298577466|-361.51298577466|-361.51298577466|-364.69858187745|-366.22288787707|-371.48009202595|-376.72681438329|-376.72681438329|-377.15981050997||-377.59240623612|-380.50729938236|-381.16295492083|-384.68932815831|-384.68932815831|-384.68932815831|-384.68932815831|-384.68932815831|-384.68932815831|-384.68932815831|-384.68932815831
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.50229486537264|0.46965815822634|0.46965815822634|0.45367571160035|0.33052300794077|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027||-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027||-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.50143790078686|-0.55570378262546|-0.55570378262546||-0.55570378262546|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56355789277537|-0.56952543196395|-0.58167026952111|-0.58167026952111|-0.59733585916028||-0.59733585916028|-0.59733585916028|-0.59733585916028|-0.59733585916028|-0.59733585916028|-0.60253429139174|-0.61380477276684|-0.62652754316994|-0.62786855174887|-0.62786855174887|-0.67699285098566|-0.70702538334278|-0.72068930326732|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.97124040159509|-1.0210282011488|-1.0285202412317|-1.0839002561248|-1.1116224805158|-1.1259360953217|-1.1923229788858|-1.1923229788858|-1.20590329889|-1.2440258874224|-1.3930065183426|-1.416540596064|-1.4855877796025|-1.4855877796025|-1.5183800131709|-1.5183800131709|-1.5643112097218|-1.6503457067227||1.1469274921002|1.1469274921002|1.1469274921002|1.1469274921002|1.1469274921002|1.1469274921002|1.0002972067266|0.89732954334179|0.89732954334179|0.89732954334179|0.89732954334179|0.89732954334179|0.89732954334179|0.89732954334179|0.89732954334179|0.80725500132153|0.75818889169241|0.69259318409523|0.69132026365688||0.67004469623488|0.65327187037382|0.63345648429033|0.63345648429033|0.63345648429033|0.63345648429033||0.63345648429033|0.63345648429033|-1.0391602500823|-1.0391602500823|-1.0391602500823||-1.0391602500823|-1.0391602500823|-1.0391602500823|-1.0391602500823||-1.0391602500823|-1.0474985914584|-1.0474985914584|-1.0474985914584|-1.0568528343567|-1.0568528343567|-1.1094364909473|-1.1822627648317|-1.2800641638927|-1.300882407128|-1.3350403892639|-1.3350403892639|-1.3350403892639|-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3583375337168||-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3659306105027|-1.3849228483714|-1.4415809426348|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.5108957677861|-1.6554536057601|-1.71696091505|-1.7382850489021|-1.7382850489021|-1.7398327261578|-1.7398327261578|-1.7557919522536|-1.7847688021938|-1.7997542026617|-1.8000157876123|-1.9050174999357|-1.9419638766316|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9765605197794|-1.9922894423147|-2.0144882406284|-2.0276397799623|-2.0276397799623|-2.0468219557484||-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||-6.4661666248426|-6.5337960559113|-6.6947733382365|-6.7891927008255|-6.8068808719432|-6.8265343424253|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-7.0115065417535|6.3850957138632|6.3850957138632|6.3850957138632|6.3850957138632|6.3850957138632|6.3850957138632||6.3850957138632|6.2210397966806|6.0401441000241|6.0184936680549|6.0049928733765|5.8879646099836|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981||-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.4538751332904|-6.4538751332904|-6.4538751332904|-6.4538751332904||-6.4538751332904|-6.5809726415901|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|5.7860085231863|5.7860085231863|5.7860085231863|5.7860085231863|5.7860085231863|5.7716760351484|5.6457353573366|5.6457353573366|5.6457353573366|5.5838725811159|5.5252775611094|5.5252775611094|-6.3095752888963|-6.3095752888963|-6.3095752888963||-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.5731394483033|-6.7413756436997|-6.7413756436997|-6.7431952762265|-6.8321614318047|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-7.0954656698827|-7.2035286535294|-7.2511873366073|-7.3970679742301|-7.3970679742301|-7.3970679742301|-7.3970679742301|-7.3970679742301|-7.3970679742301|-7.4675755216241|-7.5081394462189|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253||-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5734871166253|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143||-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.5747986927143|-7.578470624433||-7.578470624433|-7.578470624433|-7.578470624433|-7.578470624433|-7.7857520913692||-7.7857520913692|-7.7857520913692|-7.950835715357|-8.048178472589||-8.1214758979728|-8.2919176803088|-8.4418529389143|-8.4995587531991|-8.6963486170144|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583|7.5827879574583||7.5827879574583|7.5827879574583|7.5827879574583|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5669523259206|7.4755021753359|7.1183256383524|7.1183256383524|7.1183256383524|-7.5902770836429|-7.5902770836429|-7.6363911290901|-7.6363911290901|-7.6363911290901|-7.6363911290901|-7.6363911290901|-7.6712677633252|6.8165657861249|6.8165657861249|6.8165657861249|6.8165657861249|6.8165657861249|6.7961841008416|6.71909344432|6.5503815041344|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3147565684538|6.2566742192618|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209||-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||-16.601740013142|-16.771933116935|-16.79968353194|-16.79968353194|-16.79968353194|-16.79968353194|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858||-17.144527796858|-17.144527796858|-17.144527796858|-17.313689183739|-17.313689183739|-17.436876932281|-17.620696137898|-17.626806169605|-17.626806169605|-17.626806169605||-17.626806169605|-17.739184915861|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541||15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.080611218293|14.374723210688|-18.239216680624||-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.866228926288|-18.866228926288|-18.866228926288|-18.866228926288|-18.866228926288|-18.866228926288|-19.198461306078|-19.198461306078|-19.225478925948|-19.225478925948|-19.225478925948|-19.225478925948|-19.225478925948|-20.12553097434|-20.62392506806|-20.927892723988|-20.927892723988|-20.927892723988|-20.927892723988|-21.214775545743|-21.214775545743|-22.156450875191|-22.156450875191|-22.286791039578|-22.286791039578|-23.03606066307|-23.03606066307|-23.03606066307|-23.358039162783|19.453181025315|19.453181025315|19.453181025315|19.453181025315||19.453181025315|19.453181025315|19.453181025315|19.453181025315|19.453181025315|19.453181025315|19.453181025315|19.453181025315|17.72131257248|17.025509518754|17.025509518754|-20.815708657551|-20.815708657551|-20.815708657551|-20.815708657551|-20.815708657551|-20.815708657551|-20.815708657551|-20.815708657551||-20.815708657551|-20.815708657551|-21.026993138313|-21.302659307056|-21.544400058253|-21.544400058253||-21.544400058253|-21.544400058253|-21.544400058253|-21.544400058253|-21.544400058253||-21.559405466907|-21.559405466907|-21.559405466907|-21.559405466907||-21.559405466907|-21.559405466907|-21.559405466907|-21.559405466907|-21.559405466907|-21.559405466907|-21.559405466907|-21.559405466907|-21.735186490739|-21.735186490739|-21.906352371336|16.767946478247|16.767946478247|16.767946478247|16.767946478247|16.767946478247|16.767946478247|16.767946478247||16.174941112067|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|14.747993317093|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-19.353986779922|-19.359430039452|-19.949429085871|-19.949429085871|-20.3930107256|-20.681634732374|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444||16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.490757878385|15.359330416415|15.359330416415|14.898699390329|14.394111010142
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||3.1443744106565|3.1443744106565|3.1443744106565|3.1443744106565|3.1443744106565|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009||3.056434636009|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148||2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.7559889650063|2.7260988923925|2.5392765571694|-3.0011988135762|-3.0011988135762|-3.0011988135762|-3.0011988135762|-3.0011988135762|-3.0011988135762||-3.0011988135762|-3.0832766529131|-3.2108073097918|-3.2767302440773|-3.2950683006988|-3.2950683006988|-3.3964647329898|-3.5838497388198|-3.6981663822945|-3.7949070532914|-3.9162855766212|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874||-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.40810371432|-4.5350354192838|-4.5350354192838|-4.5680951010502|-4.6406611084184|-4.7218456664837|-4.7454955488616|-4.81730411281|-4.81730411281|-4.81730411281|-4.81730411281|-4.8278195545106|-4.8278195545106|-4.8278195545106|-4.8278195545106|-4.8278195545106|-4.9514661017424|-5.0713514159527|-5.1736265705612|-5.1736265705612|-5.1736265705612|-5.1736265705612|-5.1736265705612|-5.3213907169445|-5.3213907169445|-5.6737677175848|-5.912797247817|-5.9508861562166|-6.0076511458726|-6.0790568011967|-6.1200082310279|-6.1200082310279|-6.1200082310279||-6.1200082310279|-6.1200082310279|-6.1200082310279|-6.1200082310279|-6.3225220979848|-6.3225220979848|-6.3225220979848|-6.3225220979848|-6.3225220979848|-6.3225220979848|-6.3225220979848|-6.7744688790814|-6.7818969824854|-6.7818969824854|-6.7818969824854|-6.7818969824854|-6.7818969824854|-6.7818969824854|-6.7818969824854||-6.7818969824854|-6.9733300583168|-7.6357555540186|6.2236049272636|6.0045609317466|-7.0798457114017||-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017||-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017||-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017||-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.1489954489376|-7.4038838035427|6.2887868825177|6.2887868825177|6.2887868825177|6.2887868825177|6.2887868825177|6.2887868825177|5.550874332982|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.5240768602169|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-6.01138407345|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.2138717141427||-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2923576000308|-6.3942860898016|-6.4125775383876|-6.4125775383876
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||-12.183900818626|-12.484056297717|-12.610895704095|-12.798494788082|-12.895550273162|-13.05616693839|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.150228638003|-13.167020208912|-13.37831145666|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581||-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581||-13.487937428284|-13.487937428284|-13.487937428284|-13.593263760461|-13.769181983619|-14.058813166783|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937||12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.760304240051|12.577005204959|12.322783480533|12.223926608703|12.143251331804|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.386830400439|-13.386830400439|-13.610367323527||-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-14.140929525675|-14.294229447026|-14.294229447026|-14.294229447026|-14.417654924017|-14.703449977352|-14.703449977352|-14.703449977352|-14.703449977352|-14.703449977352|-15.046999733662|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.65821715704|14.274981434685|14.274981434685|14.274981434685|14.274981434685|14.274981434685|14.274981434685|14.274981434685|14.274981434685|14.274981434685||14.127501734475|13.765024300394|13.622526667711|13.542922985471|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133||-14.953318706133|-14.953318706133|-14.953318706133|-14.953318706133|-14.969242483353|-15.153269456465||-15.256410623744|-15.384345453265|-15.641969760852|-15.641969760852|-15.779869920183||-15.779869920183|-15.922295111949|-15.922295111949|-15.922295111949||-15.922295111949|-15.922295111949|-15.922295111949|-15.922295111949|-16.166685933605|-16.166685933605|-16.50015123104|-16.581278723864|14.893761169441|14.893761169441|14.893761169441|14.893761169441|14.893761169441|14.893761169441|13.89640120613|13.78506349766|13.78506349766|13.605069787897||13.331144606181|13.246060569097|13.216845414163|12.735383560394|12.654314785241|12.653752656923|12.653752656923|12.640208944169|12.640208944169|12.640208944169|12.640208944169|12.640208944169|12.505787779321|12.171708558919|12.164625160638|12.164625160638|11.548021093257|11.548021093257|11.548021093257|11.548021093257|11.548021093257|11.435087640648|11.435087640648|11.288786122395|11.288786122395|11.288786122395|11.288786122395|11.288786122395|11.288786122395|11.215873874109|10.957637642138|10.780680495625|10.667867269919|10.549297322615|10.390330515288|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.156559747383|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|9.720399189734|9.4079437793885|9.2194594345263|8.8588545015313|8.7756847544042|8.7756847544042|8.74201077041|8.4928713899169||8.4928713899169|8.4928713899169|8.3489794842969|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||-1.385719601797|1.1855352029386|1.1855352029386|1.1855352029386|1.1855352029386|1.1850390947729|1.158350717245|1.158350717245|1.1412230125384|1.131358827851|1.1137320682978|1.1047023253944|1.0918915025952|1.0062127833634|0.94101424405632|0.92557135102548|0.8984126170189|0.88528132412916|0.88528132412916|0.88528132412916||0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005||0.87760157515005|0.8606794667398|0.81307168273518|0.73562266902997|0.73562266902997|0.73562266902997|0.73562266902997|0.73562266902997|-0.97169976432237|-0.97169976432237|-0.97169976432237|-0.97169976432237|-0.97169976432237|0.7863429296168|0.7863429296168|0.7863429296168|0.7863429296168||0.69900884762432|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832||-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.84098090623415|-0.86815101674968|-0.8683011020971|-0.87103459192124|-0.90138845590316|-0.93534270754085|-0.97773636635393|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-1.006559389083|-1.0288160004532|-1.0364919546842|-1.0364919546842|-1.0672188438309|-1.0764882950709|-1.0764882950709|-1.0764882950709|-1.0764882950709|-1.0858120913032|-1.0858120913032|-1.1063578752151|-1.1108753976414|-1.1184115373635||-1.1450628134436|-1.1568253540139|-1.1636948478598|-1.1663276235681|-1.19147513094|-1.1921946095366|-1.2218829511425|-1.253104079165|-1.253104079165|-1.253104079165|-1.2736555289819|-1.2736555289819|-1.2736555289819|-1.2736555289819|-1.2736555289819|-1.2736555289819|-1.2736555289819|-1.2736555289819|-1.2736555289819||-1.2736555289819|-1.2907283650056|-1.2974385908125|-1.2974385908125|-1.2974385908125|-1.2974385908125||-1.2974385908125|-1.2974385908125|-1.2974385908125|-1.2974385908125|-1.2974385908125||-1.2974385908125|-1.2974385908125|-1.3190984318519|-1.3258622985152||-1.3258622985152|-1.3338413867641|-1.3338413867641|-1.3338413867641|-1.3512682090522|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036||1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1438688924876|1.1438688924876|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1292109625458|1.1130121567646|1.0555690437334|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.001850829887|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748||-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||76.356768925301|76.356768925301|76.356768925301|76.356768925301|74.324744894893|74.209157416987|73.07526212022|71.982177790506|71.802530661346|71.802530661346|71.802530661346|71.152816762661|68.859566571684|67.697760770025|66.02696185344|65.845604640387|65.845604640387|64.531230853821|64.437081141267|64.437081141267||63.485115045744|60.595678959111|58.406868892488|57.19874334951|56.438048369572|55.490055091829|54.185893385113|54.070714889302|53.423873372549|53.423873372549||53.423873372549|52.353747733957|52.29617100699|52.29617100699|52.29617100699|52.29617100699|52.29617100699|52.29617100699|51.670190821569|51.572641691653|51.572641691653|50.080295281375|49.303107478844|49.211800501949|49.211800501949|48.700889082094|47.527098412138||46.417035944205|46.417035944205|45.625595179908|45.466077477526|44.156751905096|42.671945874573|41.522769416572|41.334352560839|40.477038352579|39.245597593089|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391||-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.117595212597|36.895663492038|36.331291243052|35.574776050814|35.574776050814|35.574776050814|35.574776050814|35.574776050814|33.398361176658|-34.159458123541|-34.159458123541|-34.159458123541|-35.380100731448|-35.380100731448|-35.380100731448|-35.380100731448|-35.380100731448|-35.380100731448|-35.774555211151|-36.2367263424|-36.625807827005|-37.793348596371||-37.887263508378|-37.887263508378|-37.887263508378|-38.011313152654|-38.011313152654|-38.011313152654|-38.283865995016|-38.283865995016|-38.283865995016|-38.283865995016|-39.139016543059|-39.42228454655|-39.42228454655|-39.42228454655|-39.42228454655|-39.42228454655|-39.42228454655|-39.42228454655|-39.42228454655||-39.42228454655|-39.42228454655|-39.42228454655|-39.42228454655|-39.42228454655|-39.750461833406||-40.907979400874|-41.58562618706|-41.938714958473|-41.938714958473|-41.938714958473||-41.938714958473|-41.938714958473|-42.304125018963|-42.376885209124||-42.376885209124|-42.452670187465|-42.939499213422|-42.956268233419|-44.331030230125|-44.799479118542|-45.244222165572|-45.244222165572|-46.178024187604|-46.939613966931|-46.939613966931|-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792||-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792|-47.291128698267|-47.291128698267|-47.418731865262|-47.600233697202|-48.869148730466|-49.1230910824|-49.1230910824|-49.1230910824|-49.1230910824|-49.441656276723|-49.817361327773|-49.817361327773|-49.864269120567|-50.99637052438|44.055163893199|44.055163893199|43.156571424776|42.742026263667|42.706841694767|42.706841694767|42.706841694767|42.706841694767|42.706841694767|42.706841694767|41.833713570629|41.790236834458|40.62859490599|40.27941172282|40.27941172282|40.27941172282|40.27941172282|40.27941172282|40.27941172282|38.664891286153|38.664891286153|38.046548891353|37.637416693473|37.637416693473|37.637416693473|37.331195880864|37.144277818242|37.144277818242|37.144277818242|37.144277818242|36.663339887768|36.035482861267|36.035482861267|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412||35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|33.836092104076|32.98260799444|32.98260799444|32.98260799444|32.98260799444|32.83678855936
01847|15935|/equities/durect-corp|R2000GROWTH||-2.1783511842018|1.8688735732808|1.8688735732808|1.8688735732808|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211||-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211||-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.74001178400675||-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74781864171733|-0.76341512341752|-0.79023902768841|-0.79202722239219|-0.80400159875246|-0.82472541903385|-0.82472541903385|-0.84363380046827|-0.85507090193411|-0.8591343241972||-0.86258929195746|-0.86258929195746|-0.86763385422931|-0.86763385422931|-0.86763385422931|-0.86763385422931|-0.86763385422931|-0.89155426166572|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.91191019690917|-0.91490953209368|-0.91490953209368|-0.91490953209368|-0.91941098259799|-0.91941098259799|-0.91941098259799|-0.91941098259799|-0.91941098259799|-0.91941098259799|-0.91941098259799|-0.91941098259799|-0.91941098259799||-0.91941098259799|-0.92037329063275|-0.93002032886455|-0.93885036586069|-0.94023375906705|-0.97475972548855|-0.97826510650303|-0.97826510650303|-0.98116121007763|-0.98557063733308|-0.98557063733308|-1.0211895946526|-1.0233624383578|-1.0233624383578|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564||-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564||-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564||-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564||-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.031730540564|-1.0533672659158|-1.0870080754226|-1.0910089496182|-1.0989721785856|-1.0989721785856|-1.1441468542232|-1.1986528818271|-1.1986528818271|-1.2437602979405|-1.2437602979405||-1.2437602979405|-1.2437602979405|-1.2437602979405|-1.2437602979405|-1.2437602979405|-1.3260670152487|-1.370810468278|-1.370810468278|-1.4296449668779|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5541225776239|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.6345975182457|-1.6467750030539|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2099917309605|-1.5592036888475||-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||2.2973858939647|2.2973858939647|2.2973858939647|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832||2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832||2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832||2.2273272966832|2.2273272966832|2.2273272966832|2.1142526175678|1.9930585784051|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|1.9598458064556|1.9598458064556|1.9598458064556|1.5831619846556|1.3835133433047|1.3368554249007|1.3368554249007|1.3368554249007|1.3368554249007|1.3368554249007|1.1031727608264|-1.6394163897228||-1.6394163897228|-1.6404626624001|-1.654788459036|-1.654788459036|-1.654788459036|-1.654788459036|-1.6692093353506|-1.6782319390034|-1.6782319390034|-1.7195466318897|-1.7997740682818|-1.8586378094066|-1.8957086598993|-1.9726137434015|1.4916868011009|1.4846520467876|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041||1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|-1.8202353440432|-1.8202353440432|-1.8202353440432|-1.8202353440432|-1.8202353440432|-1.8202353440432|-1.8202353440432|-1.8543059519826|-1.8764510741828|-1.9117797403422|-1.9117797403422|-1.9468885956966|-1.9870484999775|-2.0065316681463||-2.0564240354519|-2.1088044464832|-2.2035858035389|-2.2035858035389|-2.2523174683588|-2.253827803295||-2.253827803295|-2.253827803295|-2.253827803295|-2.253827803295|-2.253827803295||-2.253827803295|-2.253827803295|-2.3789232566537|-2.3789232566537||-2.4121369404463|-2.4679299044243|-2.5429776297268|-2.6080307349294|-2.6539229932461|-2.7488033576181|-2.7950593810799|-2.9314548948874|-3.1105054064448|2.352262440264|2.352262440264|2.352262440264|2.352262440264|2.352262440264|2.352262440264|2.352262440264|2.352262440264|2.3055694797964||2.2178550273545|2.0498388244452|1.8931542716359|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.7473038231737|-1.646601844956|-1.646601844956|-1.646601844956|-1.646601844956|-1.646601844956|-1.8131687322475|-1.9424096521644|-2.066566235148|-2.1506291432768|-2.2029213092493|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2608394834132|-2.2720549654483|-2.2720549654483|-2.2976944128142|-2.3191536970916|-2.3191536970916|-2.3741966652866|-2.3741966652866|-2.3741966652866|-2.3741966652866|-2.4163295216026|-2.4262408202162|-2.4262408202162|-2.4262408202162|-2.4399898322943|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4710956552115|-2.4710956552115|-2.5037370949156||-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||-80.547460059186|-83.097583289278|-83.097583289278|-83.097583289278|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401||76.676248791401|74.818053619271|73.865059526105|73.480065936666|72.85701796172|72.042797582656|71.672514879971|71.672514879971|71.672514879971|71.672514879971||71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971||71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|69.011286590132|67.831220889127|66.934507074107|66.934507074107|66.934507074107|66.934507074107|66.604604481447|66.604604481447|66.604604481447|66.604604481447|66.604604481447|66.604604481447|66.167615412328|62.084292834173|-68.985803320361||-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-71.346727267849|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-74.290148140194|-75.08805086142|-75.08805086142|-76.784513706699|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875||70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|70.650002276875|69.28944183718|69.075981629787|69.075981629787|69.075981629787|69.075981629787|69.075981629787|69.075981629787|69.075981629787|67.708868358862|67.44770284142|67.44770284142|-73.88779809087||-73.88779809087|-73.88779809087|-73.88779809087|-73.88779809087|-73.88779809087|-73.88779809087||-75.90310687058|-76.576785394801|-76.976402709088|-76.976402709088|-78.24378294106||-78.637659733625|-78.637659733625|-79.249623926847|-79.360838794182||-79.360838794182|-79.360838794182|-79.360838794182|-79.360838794182|-79.360838794182|72.546971842776|72.546971842776|72.546971842776|72.546971842776|72.546971842776|72.546971842776|72.546971842776|72.546971842776|72.546971842776|71.364389151479|71.286707847009|71.286707847009|71.286707847009||71.286707847009|71.199387735655|71.199387735655|69.431972754944|69.431972754944|69.431972754944|69.431972754944|69.431972754944|69.431972754944|69.431972754944|69.431972754944|69.431972754944|68.708862583889|67.715493243763|67.715493243763|67.715493243763|60.965223892235|60.965223892235|60.965223892235|60.965223892235|60.965223892235|60.890801544215|60.701446998777|60.701446998777|60.701446998777|60.701446998777|60.701446998777|60.701446998777|60.701446998777|60.701446998777|60.588277698294|59.635306332659|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|57.520619834774|56.619021377424|55.79752472756|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425||-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||-23.016862340992|-23.467068932923|-24.508132694466|-25.429036403478|21.063743200865|21.063743200865|21.063743200865|21.063743200865|19.820270846251|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|18.178110603139|17.163999833259|17.163999833259||17.163999833259|16.616387249798|-19.881401945248|-19.881401945248|-19.881401945248|-20.004891423268|-20.077545250823|-20.077545250823|-20.077545250823|-20.077545250823||-20.604772556015|-21.063359035594|-21.63373159208|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.931216928173|-23.964963935932|-24.030008977344|-24.396111080744||-24.396111080744|-24.396111080744|-25.348635114672|-26.203483596381|-27.001092821289|-28.267325725742|-28.686473571137|24.861887098074|24.861887098074|24.861887098074|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267||-28.173083020267|-28.600092783038|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-29.83135942624|-31.208176763036|-31.338291652973|-31.823835487692|-32.685372056264|-33.543747148799|-33.723901971498|-35.294513844029|-35.346097391054|-35.346097391054|-36.480109339737|-37.748452749278|-37.842171022656|-38.181466340727|-38.181466340727|-39.476728915844|-40.679521666273|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835|-43.373536654005|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239||-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239||-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239|-43.426905071239||-43.937672733709|-45.8024142842|-46.625054908907|-46.625054908907|-46.625054908907||-46.625054908907|-46.625054908907|-46.625054908907|-46.625054908907||-46.625054908907|-46.898431547923|-46.898431547923|-46.898431547923|-48.688814543401|-50.19035042515|-51.208689040504|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709||-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.932543798014|-51.932543798014|-51.932543798014|-51.932543798014|-52.508382421648|45.947660062846|45.947660062846|45.947660062846|45.947660062846|45.947660062846|44.869673903264|44.869673903264|44.816427111512|44.816427111512|44.816427111512|44.363228135513|43.721414465823|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-49.344330123287|-51.626754446406|-52.134955374818|-52.201429332209|-52.927697037008|-54.641886232459||-55.866279458513|-55.866279458513|-55.986049916469|-58.08438669545|-58.77209670127|-58.811775070435|-58.855307108833|-59.358672573251|-59.726304639359|-60.052223046495|-60.052223046495
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|5.7209960880096|5.7160843944345|5.6739270263021|5.6398633909562|-6.3128988187797||-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3419097972454|-6.3902092863676|-6.3902092863676|-6.42682250809||-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.6603585754427|-6.8481761387755|-6.8807514433253|-6.9032274357316||-6.9032274357316|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|5.6542009246981|5.6319072921138|5.6319072921138|5.6319072921138|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149||-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.7944196608584|-7.1144994791924|-7.175036290126|-7.175036290126|-7.3078181774935|-7.3698991531601|-7.3698991531601|-7.419457110422|-7.419457110422|-7.419457110422|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.7054001584402|-7.7054001584402|6.563758191015|6.563758191015|6.563758191015|6.563758191015|6.563758191015|6.563758191015|6.563758191015|6.563758191015|6.563758191015|6.563758191015||6.563758191015|6.5149723551135|6.5149723551135|6.5149723551135|6.5149723551135|6.5149723551135|6.5149723551135|6.3899691923306|6.2132968642623|6.2132968642623|6.2132968642623|6.2132968642623|6.2132968642623|6.2132968642623|6.2132968642623|6.2132968642623|6.2132968642623|6.2132968642623|6.2008855054016||6.055983882175|5.9155930733527|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321||5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321||5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321||5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321|5.8816113152321||5.6351237206786|5.0754149919449|4.7071278366445|4.3286390840106|4.3286390840106|4.3286390840106|-5.2764263360354|-5.2764263360354|-5.2764263360354|-5.3549181585679|-5.8458145597654|4.9036173578681|4.8513651736562|4.8513651736562|4.8513651736562|4.7354056181714|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|-5.0318060719633|-5.0318060719633|-5.0318060719633|-5.0572844703621|-5.0727563944954|-5.0727563944954|-5.0727563944954|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.1986530832341|-5.2693365737123|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3430121870089|-5.4889021682793|-5.519286081532|-5.5729114767385|-5.5729114767385|-5.5729114767385||-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.5799944049113
01853|985884|/equities/monster-digital-inc|R2000GROWTH||6.8764938034311E-5|-3.570562159521E-5|||||||||||||-3.9561801772456E-5||-4.384644641384E-5|-4.8607162682044E-5|||||||||||-5.3896847424494E-5||||-5.7581276435627E-5|-5.7581276435627E-5||||-5.7581276435627E-5||-5.7581276435627E-5|-5.7581276435627E-5|-6.8368084803475E-5||6.3146568928362E-5||-4.1948253935154E-5|||-4.6498059927949E-5|||||-5.1553399919943E-5|-5.7170444355492E-5||||||-6.3411604839436E-5||-7.0346227599373E-5||-7.3694601665423E-5|-7.3694601665423E-5|-7.3694601665423E-5||||-7.3694601665423E-5|-8.1771779628248E-5|||||4.3253574817503E-5|-6.4051580724997E-5|6.2942684710003E-5|||-4.2174791955552E-5||||||-4.6749768839502E-5|-5.7833076321669E-5|||6.218547193259E-5|||||||||||-2.3290408181879E-6|||-2.3290408181879E-6||||||||-2.3290408181879E-6||||-2.3290408181879E-6|-2.3290408181879E-6||||-2.3290408181879E-6||||||-2.3290408181879E-6|||-2.3290408181879E-6|-2.3290408181879E-6|||-2.3290408181879E-6|-2.3290408181879E-6|-2.3290408181879E-6|-2.3290408181879E-6||-2.6698933680209E-5||-2.6698933680209E-5||||||-2.6698933680209E-5||-2.9554370755788E-5|-3.2727078617542E-5||-3.6252309575046E-5|-4.0169232861163E-5|-4.4521369845736E-5|-4.9357077606374E-5||-5.4730086229304E-5|-6.0700095810338E-5|-6.7333439789264E-5|-7.4703821988071E-5|-8.2893135542302E-5|-9.199237282478E-5|-0.00010210263647198|-0.00011333626274664|-0.00012581806971849|-0.00013968674413166|-0.00015959638224351|-0.00017371820259001|-0.00018490911421112|-0.00020534346023458|-0.00022804828914953|-0.00025327587683281|-0.00028130652981423|-0.00031245169979359||-0.0003470574442151||-0.00038550827135012|-0.00042823141261124||-0.00047570156956804|-0.00052844618840894||-0.00058705132045438|-0.0006521681338382|-0.00072452014870911|-0.00085441127507845|-0.00086123475233606||-0.00095681639148451|-0.0010630182127606||-0.0011810202364006||-0.0013121335960007|||||||-0.0015238151049808|||||||-0.0016820167835931||||||||||||-0.0018577964264956||||-0.0020531071408318||||||||||||||||||||||||
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||1.8959387530403||||||||1.8959387530403||1.8959387530403|1.8959387530403|1.8959387530403||1.8959387530403||1.8959387530403|1.8959387530403|1.7938207773717|||1.6747933369262|1.6747933369262|1.6747933369262||1.6747933369262||1.6747933369262|1.6747933369262|1.6747933369262|1.6747933369262||||1.5334487012118|1.5334487012118|1.4627207176652|1.3063562994496|1.2626180257285||1.2445757218958|1.2433191793844|1.2433191793844|1.2433191793844|1.2433191793844||1.2433191793844|1.2433191793844|1.2433191793844||1.2433191793844|0.99785555974573|0.99785555974573||0.99785555974573||0.94698219407156|0.94698219407156|0.78629239940615|0.78629239940615|0.78629239940615||0.74532483180332|0.67536091760317||0.62076468458403|||0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|||0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403||0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.40251625236128|0.31113870447063|0.31113870447063||0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|0.31113870447063|-0.88160772060659|-0.88160772060659|-0.88160772060659||-0.88160772060659|-0.88160772060659|-0.88160772060659||-0.88160772060659|-0.88160772060659||-0.88160772060659|-0.88160772060659|-0.88160772060659|-0.88160772060659|-0.88160772060659||-0.88160772060659|-0.88160772060659|-0.88160772060659|-0.88160772060659||-0.88160772060659|-0.88160772060659|-0.88160772060659|-0.98511967722803|-1.075688528399|-1.1229872564258|-1.2099276668906|-1.2099276668906|-1.2099276668906|-1.2579751982822|-1.3488613217554|-1.4131792485142|-1.5007546940804|-1.5050491881778|-1.5050491881778|-1.5050491881778|-1.5050491881778|-1.513696287816||-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.9618847715375|-2.0923719690372|-2.1885456311764|-2.1885456311764|-2.2987457286185|-2.2987457286185|-2.2987457286185|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.4537222734453|-3.0858025541307|-3.6492250816029|-3.7924721920934|-4.6166359014474|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.8577273079479|-4.8996970464482|-5.2207745765861|4.1854326656177|4.1854326656177|4.1854326656177|4.1854326656177||4.1854326656177|4.1854326656177|3.7958364675127|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|20.892448297463|20.70591371956|20.483793771957|20.218108740233|20.218108740233|20.109032524214|20.109032524214|20.109032524214|20.109032524214|20.109032524214|20.109032524214|20.109032524214|19.715036379613|19.656834669218|19.656834669218||19.531761031798|18.994789606389|18.626099169317|18.466777232028|18.448085576005|18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.421758271556||18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.322508495495|18.027509761569|17.861955087182|17.63819456393|17.63819456393|17.63819456393|17.63819456393|17.63819456393|17.63819456393|17.623548828833|17.507861476005||17.507861476005|17.507861476005|17.507861476005|17.507861476005|17.507861476005|17.507861476005|17.420919906375|17.420919906375|17.420919906375|17.200744217498|16.598049130554|16.527832206217|16.164813024167|15.736459394697|15.70662132502|15.590135428646|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243||-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.676272512581|-19.04941682286|-19.04941682286|-19.04941682286|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-20.219085599639|-20.237526130354|-20.237526130354|-21.020029067636|-21.19071060231|-21.19071060231|-21.19071060231|-21.466482127776|-21.466482127776|-21.605513534138|-21.91384314263|-21.91384314263|-22.33649305463|-23.511103991669|21.146523805092|21.146523805092|21.146523805092||20.724471988093|20.68441289201|20.200735656581|20.113907814964|20.113907814964|20.113907814964|20.113907814964|20.113907814964|20.113907814964|20.113907814964|20.113907814964|20.113907814964|20.081754261635|19.665281567731|18.795869705587|-20.221028212596|-20.221028212596|-20.221028212596|-20.221028212596||-20.221028212596|-20.221028212596|-20.221028212596|-20.221028212596|-20.221028212596|-20.315586597708||18.929562419369|18.929562419369|18.929562419369|18.929562419369|18.929562419369||18.929562419369|18.929562419369|18.929562419369|18.929562419369||18.929562419369|18.929562419369|18.929562419369|18.929562419369|18.929562419369|18.929562419369|18.929562419369|18.804574635971|18.804574635971|18.804574635971|18.804574635971|18.804574635971|18.804574635971|18.804574635971|18.588694417199|18.480771528041|18.294971251791|18.294971251791||18.294971251791|18.294971251791|18.294971251791|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|17.963091441206|17.755656741518|17.593946269771|17.546474460783|17.198304604626|16.668932414374|16.668932414374|16.668932414374|16.668932414374|16.668932414374|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.442739805946|16.180544466187|15.997814310476|15.997814310476|15.997814310476|15.997814310476|15.997814310476|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.620607988606|15.620607988606|15.561785954646|15.536429054662|15.521588041963|15.357875826825|-16.244750139118|-16.244750139118|-16.244750139118|-16.244750139118|-16.244750139118|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084||-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.457459533051|-16.480901207107|-16.480901207107|-16.480901207107
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||23.855930588163|23.855930588163|23.838494833503|23.838494833503|23.812216396899|23.749128469461|23.710142595497|23.666824957758|23.594290105685|23.594290105685|23.540322242164|23.468135447395|23.464039797134|23.427822107018|23.340424135154|23.340424135154|23.340424135154|23.340424135154|23.256582660615|23.195419756505||23.101000220614|22.961112136131|22.782345898157|22.738162710938|22.609624123875|22.42291096021|22.42291096021|22.42291096021|22.388739249985|22.321398679725||17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.300185579011|17.22568871572|17.157310772763|16.955845060333|16.955845060333|16.955845060333|16.955845060333|16.955845060333|16.955845060333|16.955845060333||16.715226848073|16.715226848073|16.715226848073|16.715226848073|16.715226848073|16.715226848073|16.394107097396|16.394107097396|16.161785595957|16.079927543074|15.721418914166|15.581298679077|15.305237366302|15.305237366302|15.305237366302|15.305237366302|15.26748495802|14.756649978787|14.724333453875|14.558148676268|14.369610051438|13.93401053672|-16.450975031292|-16.450975031292|-16.450975031292||-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|13.951096438038|13.951096438038|13.951096438038|13.835940889371|13.224309961311|13.224309961311|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.983340027064|-16.544822059439|-16.862024292203|-17.588301275066|-17.588301275066|-18.486391065177|-18.514718796228|-18.514718796228|-18.514718796228|-18.514718796228|-18.514718796228|-18.514718796228|-18.514718796228|-18.514718796228|-18.514718796228|-19.296662942135|16.961218451009|16.961218451009|16.961218451009|16.961218451009||16.961218451009|16.961218451009|16.858542122825|16.756063212272|16.634602799809|16.569015721229|16.569015721229|16.314462268515|15.919401579614|15.845885551015|15.845885551015|15.845885551015|15.845885551015|15.845885551015|15.845885551015|15.845885551015|15.318761600433|-17.099928996865|-17.099928996865||-17.099928996865|-17.099928996865|-17.099928996865|-17.099928996865|-17.099928996865|-17.099928996865||-17.099928996865|-17.099928996865|-17.099928996865|-17.099928996865|-17.099928996865||-17.099928996865|-17.099928996865|-17.362976972597|-17.596452579991||-17.596452579991|-17.643002945069|-17.819448000727|-18.049024274789|-18.049024274789|-18.049024274789|-18.049024274789|-18.618915269598|-18.945488234095|-18.945488234095|-18.945488234095|-19.511653604035|-19.615981938579|-19.979556483404|-20.578674124762|19.099045927496|19.099045927496|19.099045927496||19.099045927496|19.099045927496|19.099045927496|19.099045927496|18.901439118354|18.223820606832|17.888425373567|17.888425373567|17.888425373567|17.888425373567|17.888425373567|17.116583638205|16.459587632301|16.318842528796|16.191158319552|15.884191646664|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|14.941411299502|14.628964406221|14.628964406221|14.419960637853|13.868844769581|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|-15.925466103684|-15.925466103684|-15.925466103684|-15.925466103684|-15.925466103684|-16.173851590831|-16.473168432138|-16.572409006646|-16.789943108614|-17.204670519361|-17.442185836968|-17.442185836968|-17.539094878498|-18.364549532271|-18.878177990561|-18.878177990561|-19.297698301348|17.335743204712|17.335743204712||17.262492356432|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-147.25210698485|-149.81157439185||-149.81157439185|-149.81157439185|-149.81157439185|-149.81157439185|-149.81157439185||-149.81157439185|-149.81157439185|-149.81157439185|-151.64758621799||-152.71565433726|-153.32377493366|-157.15947323358|-160.77553198642|-163.44753120019|-164.7858675594|-168.2501299773|-169.14920420687|-169.14920420687|-169.14920420687|-169.14920420687|-174.98681258028|-174.98681258028|162.14490720017|162.14490720017|162.14490720017|162.14490720017|162.14490720017||162.14490720017|161.81815852922|161.81815852922|160.37016444517|157.2196324171|153.97959187974|153.17950291614|153.17950291614|153.17950291614|153.17950291614|153.17950291614|153.17950291614|153.17950291614|152.20791885566|150.66436377843|145.26381928478|137.40519454572|137.40519454572|137.40519454572|137.40519454572|135.89187587735|134.58374663455|133.72305669898|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|131.75553669988|131.69782686298|131.40946081021|128.99946973433|127.92968568965|127.92968568965|127.92968568965|126.89140091295|126.89140091295|126.89140091295|126.89140091295|126.89140091295|126.89140091295|124.99600559203|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-138.07053089367|-139.09185877954|-139.09185877954|-139.09185877954||-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||-1.3121722430813|-1.3143914375954|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3702208324312|-1.377734215617|-1.38799679729|-1.38799679729|-1.38799679729|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035||-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035||-1.425930422296|-1.425930422296|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.5965883046822|1.2437574564929|1.2315248780245|1.2246577438975|1.2246577438975||1.2246577438975|1.2246577438975|1.2246577438975|1.2246577438975|1.2246577438975|1.2174348773487|1.2174348773487|1.2174348773487|1.212705393845|1.1890670880279|1.11843007633|1.093617339478|1.093617339478|1.093617339478|1.0850090226838|1.0850090226838|1.0439489043762|0.95492101124152|0.91213440686711|0.87506605949941|0.84302342563805|0.81449261009624|0.79368476955893|0.79368476955893|0.79301130550884||0.79301130550884|0.79301130550884|0.79301130550884|0.75266763984916|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0476075290478|-1.0546750259439|-1.0710388965121|-1.1120210231136|-1.17430112768|-1.2231675116464|-1.2231675116464|-1.2392246651116|-1.2392246651116|-1.3222052109973|-1.3321390927651|-1.3391823206586|-1.3526359304501|-1.4111788090416|0.96264955188651|0.96264955188651|-1.2053893331486|-1.2336659766786|-1.245117191718||-1.245117191718|-1.245117191718|-1.2596080482513|-1.2692089081374|-1.2764432232212|-1.2977147014749|-1.3064996698035|-1.3064996698035|-1.3161107675381|-1.354289738795|-1.4345478470199|-1.4345478470199|-1.4602586952704|-1.4951009604948|-1.4951009604948|-1.4951009604948|-1.4951009604948|-1.5232065555803|-1.5781851010579||-1.6046000936581|-1.6585834268015|-1.6685980819971|-1.6685980819971|-1.7488644877309|1.079673421273||1.079673421273|1.079673421273|1.079673421273|1.079673421273|0.80732593921532||-1.1979711575893|-1.2716345901387|-1.2845940187129|-1.3017210645315||-1.3123496928927|-1.3123496928927|-1.3123496928927|-1.3123496928927|-1.3468774202926|-1.3581972059787|-1.3941079507471|-1.4071032614842|-1.4232758516884|-1.4546562395687|-1.4546562395687|-1.4546562395687|-1.4546562395687|-1.4946180871455|-1.5367978735465|-1.5368420463688|-1.5596650932064|-1.5596650932064||-1.5596650932064|-1.5596650932064|-1.5596650932064|-1.5596650932064|-1.5596650932064|-1.5596650932064|-1.5596650932064|-1.5596650932064|-1.6102667422019|-1.6511963971149|-1.6600909372924|-1.6600909372924|-1.6600909372924|-1.6600909372924|-1.6872079671693|-1.6872079671693|-1.6872079671693|-1.6872079671693|-1.6872079671693|-1.7091200220664|-1.7261666245019|-1.7464962542891|-1.7466624843676|-1.7657361149345|-1.7736735019183|-1.7736735019183|-1.7736735019183|-1.7736735019183|-1.7736735019183|-1.7736735019183|-1.7736735019183|-1.7736735019183|-1.7736735019183|-1.8129260775222|-1.8146956625662|-1.8516618745285|-1.8785131923311|-1.8811257936284|-1.8839508800292|-1.8921454646613|-1.8957171482539|-1.8988524391359|-1.8999273896027|-1.8999273896027|-1.8999273896027|-1.8999273896027|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975||1.600363365975|1.5940005396214|1.5940005396214|1.5862005722089|1.5173827487981|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||-1.356358169428|-1.3926026954959|-1.3926026954959|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312||-1.446711287312|-1.446711287312|-1.446711287312|-1.4980125862275|-1.5020130611801|-1.5020130611801|-1.5020130611801|-1.5020130611801|-1.5020130611801|-1.5905700830778||1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.0527411930469|0.91763538194495|0.91763538194495|0.91763538194495|0.89885597176902|0.84316219828252||0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.78556250194806|0.78556250194806|0.78556250194806|0.78556250194806|0.78556250194806|0.78556250194806|0.77941391048717|0.77378261160319|0.77378261160319|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465||-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0969799653248|-1.1821271104523|-1.1821271104523|-1.211519010962|-1.3001544498745|-1.3565423854595|-1.3565423854595|-1.3565423854595|-1.3565423854595|-1.3565423854595|-1.3967137610918|-1.4403986440771|-1.446187375505|-1.4881971429004|-1.509063483412|-1.5689593764752|-1.5870486250888|-1.5870486250888|-1.6417206582505|-1.6821896629287|-1.7318774149102|-1.7679193599667|-1.8082437166071|-1.8463193821436|-1.8463193821436|-1.9831326656348|-2.1118140411384|-2.2322711692924|-2.3436124641227|1.6706030479307|1.6706030479307|1.6706030479307|1.6706030479307||1.6706030479307|1.6706030479307|1.6706030479307|1.6706030479307|1.6706030479307|1.6706030479307|1.6706030479307|1.5118311501471|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111|-2.4573685098111||-2.4573685098111|-2.4573685098111|-2.4676457217225|-2.4676457217225|1.4697866309189|1.4697866309189||1.4697866309189|1.4697866309189|1.4697866309189|1.4697866309189|1.4697866309189||1.4697866309189|1.4697866309189|0.86865181928469|-1.0306310328135||-1.0306310328135|-1.0306310328135|-1.0306310328135|-1.0306310328135|-1.0306310328135|-1.0306310328135|-1.0455876617383|-1.0455876617383|-1.0646696420457|-1.0759996111687|-1.0803137716283|-1.0803137716283|-1.0803137716283|-1.0803137716283|-1.0803137716283|-1.1171183203366|-1.1171183203366|-1.1171183203366||-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.138198094755|-1.197397893435|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2561051498401|-1.2873390063697|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3515672327694|-1.3878524238994|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.4009830035722|-1.4009830035722|-1.4009830035722|-1.4009830035722|-1.4009830035722|-1.4038700304601|-1.4248667648736|-1.4476407624288|-1.4703231296058|-1.521025646739||-1.5489173542712|-1.5625215083549|-1.5625215083549|-1.6180239021987|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254
01861|953051|/equities/one-group-hospitality|R2000GROWTH||-3.741326956471|-3.8305299331968|-3.9554778128006|-4.193614154959|-4.2619658773743|-4.2957619368592|-4.4690133398946|-4.6415703634616|-4.6573003906007|-4.7619839396737|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175||3.6604471430175|3.3752255337795|3.3752255337795|3.3752255337795|3.3752255337795|3.3752255337795|3.2389513878862|3.2389513878862|-4.1759121912036|-4.1759121912036||-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.2390691061057|-4.2967433818222|-4.5213815777436|-4.5380161109014||-4.5380161109014|-4.5380161109014|-4.5380161109014|-4.5380161109014|3.6804667932809|3.6804667932809|3.6804667932809|3.6804667932809|3.6804667932809|3.4267855731448|3.1219839749292|2.7076821258284|2.5665136366661|2.5425642559037|2.5425642559037|2.5361771130016|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282||2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.1154162204325|-3.3243514604105|-3.4492793024396|-3.5064214932493|-3.5756072322055|-3.5856747008611|-3.6213053704687|-3.6712317275504|-3.6712317275504|-3.6712317275504|-3.6712317275504|-3.6712317275504|-3.6712317275504|-3.7085907246779|-3.7162118914073|-3.8041774919641|-3.8041774919641||-3.8041774919641|-3.8041774919641|-3.8041774919641|-3.8107527550737|-3.9003412854067|3.2558204530243|3.2558204530243|3.2558204530243|3.2558204530243|3.2558204530243|3.2558204530243|3.2558204530243|3.1898004609748|3.1697782497057|3.0452200900931|3.0452200900931|2.9484112142875|2.8504347535586|2.8170427800961||2.8170427800961|2.7423986713763|2.7423986713763|-3.3128817228793|-3.3128817228793|-3.3128817228793||-3.3905997785738|-3.3905997785738|-3.3905997785738|-3.3905997785738|-3.3905997785738||-3.3905997785738|-3.3905997785738|-3.3905997785738|-3.3905997785738||-3.3905997785738|-3.4045986521895|-3.4045986521895|-3.4431650361149|-3.5378500974541|-3.5616112192874|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485||-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.6210583973492|-3.6210583973492|-3.7232482222015|-3.7778425776621|-3.7951806478655|-3.9402006922999|-4.0263340935486|3.2220875013295|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-4.058084037642|-4.1350934138345|-4.193948267836|-4.3665981545919||-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||0.21392343105674|0.21392343105674|0.21392343105674||0.21124269964298|-0.36254607248943|-0.36254607248943|-0.37821783990376|-0.38660317627051|-0.39944796559389|-0.40788662761644|-0.41187401977066|-0.41922113097248|-0.43902348088487|-0.44999832198867|-0.45738702169004|-0.46699670510097|-0.47107966527457|-0.49675517098898|-0.51528352020841|-0.54517058331283||-0.55024955723882|-0.55024955723882|-0.55024955723882|-0.57948283690215|-0.60564758532578|-0.61923064847053|-0.63721184635891|-0.69654094571023|-0.77744547188447|-0.84120055106133|-0.8828672696799|-0.97799695748422|-0.99551330692606|0.56149993711608|0.56149993711608|0.56149993711608|0.56149993711608|0.56149993711608|0.49273327847208|0.18997031571562|0.068428132788952|-0.28630208377859|-0.30606897511771|-0.31098220374507|-0.31159688809759||-0.33537432197339|-0.36219924874446|-0.3913380524333|-0.40720895410861|-0.43277661785247|-0.46499068107607|-0.62063964005314|-0.68721315535746|-0.68721315535746|-0.71608684099208|-0.72159932767776|-0.72159932767776|-0.72159932767776|-0.72159932767776|-0.7409548038181|-0.74202749904982|-0.74202749904982|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.76494936425362|-0.7818440957433|-0.7818440957433|-0.7818440957433|-0.7818440957433|-0.7818440957433|-0.7818440957433|-0.7818440957433|-0.88002679232823|-0.91499452466463|-0.91499452466463|-0.91499452466463|-0.91499452466463|-0.95617777633109|-0.99380899159307|-0.99380899159307|-1.0335544423725|-1.0726104860467||-1.0881783040544|-1.125303669349|-1.1513874150819|-1.166852696903|-1.204584787004|-1.204584787004|-1.2053275414229|-1.2630605457154|-1.2630605457154|-1.3446561758084|-1.3970290029891|-1.4349433939598|-1.4613898233095|-1.4613898233095|-1.4613898233095|-1.4613898233095|-1.4613898233095|-1.5057109346566|-1.5724566303554||-1.6521740183635|-1.68047108754|1.2220115344851|1.2220115344851|1.2220115344851|1.2220115344851||1.2220115344851|1.2220115344851|1.2009239175948|1.0775480069462|1.0775480069462||1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462||1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0775480069462|1.0440477505595|0.92365538577467|0.92365538577467|0.92365538577467|0.92365538577467|0.91350599240627|0.90278444368934||0.84695602958702|0.84695602958702|-1.2435023372502|-1.2435023372502|-1.2435023372502|-1.2435023372502|-1.2435023372502|-1.2966858915853|-1.3165003366024|-1.3165003366024|-1.3165003366024|-1.3165003366024|-1.3165003366024|-1.3614503848057|-1.4737559741847|-1.5170454037848|-1.5170454037848|-1.5170454037848|-1.5170454037848|-1.526161559496|-1.5640683726841|-1.6151719371551|-1.6151719371551|-1.6151719371551|-1.6322132923066|-1.735592541635|-1.8734361634651|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.1291329933507|0.71486450713026|-0.93534323706614|-0.93534323706614|-0.9421146858002|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-1.0042118755517|-1.0346964992348|-1.0650572288107|-1.0818579995136|-1.0818579995136||-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|25.969996248227|25.969996248227|25.641663324548|25.531292133545|25.485328709901||25.485328709901|25.122587667373|24.553430012495|24.432105769383|24.432105769383|23.972062364405|23.876003872693|23.876003872693|23.732671935739|23.732671935739||23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.35741277026|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289||23.034218401289|23.034218401289|23.034218401289|23.034218401289|22.957245643462|22.957245643462|22.911723617082|22.911723617082|22.863054338508|22.863054338508|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687||-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-25.903842044813|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.133964964432|-26.590845899099|-26.900294441111|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346||24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.753156296346|24.402106116256|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369||-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.418792692369|-27.69115868271||-28.586665584651|-29.290284106033|-29.63031593616|-29.740629686859|-29.804300871442||-29.804300871442|-29.804300871442|-30.423110951925|-30.451578559936||-30.451578559936|-30.451578559936|-30.451578559936|-30.70823207438|-30.853036621545|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958|28.593204037958||28.593204037958|28.593204037958|28.351893443326|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.052153205251|27.772165748938|27.772165748938|27.772165748938|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.688122378429|25.688122378429|25.688122378429|25.566801930622|25.089780384915|24.630866852753|24.145963394369|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|23.970315128736|23.970315128736|23.970315128736|23.970315128736|23.933595293289|23.561216691606|23.541629212292|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297||22.691809834297|22.391456168289|22.253608224971|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4379743345123|8.4244158806118|8.4182400241728|8.4013782094183|8.3887532629638|8.3819479322068|8.3670342174126|8.3670342174126|8.3644247367737|8.3644247367737|8.3515828268127|8.3395363110521|8.3111514270547|8.292946093639|8.2727179453994|8.2552423395741|8.2386023642872|8.2203414310188|8.1782461127938|8.1541626145775|8.1051809181035|8.0679785796073|8.0238648065889|7.9720716618789|7.9234128156517|7.8643473165139|7.7976083244334|7.7245652902402|7.6495167666318|7.5625183244151|7.4772425381786|7.3897140521083|4.2587953558204|4.2587953558204|4.2587953558204|4.2587953558204|4.2587953558204|4.2587953558204|4.2587953558204|4.2587953558204|4.2134480818109|4.2134480818109|4.1174170290978||3.6587966322404|3.5942183997346|3.5343812600455|3.4293435861164|3.4293435861164|3.4293435861164|3.3387151348915|3.3199907093182|3.3199907093182|3.3199907093182|3.3199907093182|3.3199907093182|3.2049897146374|3.1699885209567|3.1066538846235|3.0118376850795|2.9381530417018|2.8885034072192|2.7883871382907||2.7512857325028|2.7281693805522|2.7281693805522|2.7281693805522|2.7281693805522|2.7281693805522||2.7281693805522|2.7281693805522|2.7281693805522|2.6428332284291|2.6428332284291||2.6428332284291|2.6428332284291|2.6428332284291|2.4605259183601||2.3804731770307|2.3777868288359|2.3777868288359|2.3777868288359|2.3777868288359|2.3777868288359|2.3777868288359|2.3777868288359|2.3777868288359|2.1574528474377|2.1574528474377|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439||0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256||0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.7322699434843
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||-23.415403253921|-23.415403253921|-23.574892767147|-25.001897456327|22.077873704268|22.077873704268|22.077873704268|22.077873704268|21.490692771622|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.05449850414|20.802466314194|20.802466314194|20.73274042116||20.696378411037|20.085420914472|19.299911203186|19.288791539714|19.236989315401|-21.794352339004|-21.794352339004|-21.794352339004|-21.794352339004|-22.359836046668||-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-23.140825394111|-23.198134527554|-23.198134527554||-23.198134527554|-23.587649992163|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807||-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-24.68458221963|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|20.650146381526|20.650146381526|20.650146381526||20.650146381526|20.650146381526|20.650146381526|20.650146381526|20.589607124493|20.384342149471|20.384342149471|20.384342149471|20.384342149471|20.384342149471|20.384342149471|20.384342149471|20.172602074648|19.546051711832|19.546051711832|18.834501075518|18.589870609553|18.589870609553|18.589870609553||18.589301071466|18.167835087579|17.792594109422|-20.064065739206|-20.064065739206|-20.064065739206||-20.064065739206|-20.197786109508|-20.197786109508|-20.197786109508|-20.808224094013||-20.808224094013|-20.808224094013|-21.440553921363|-21.440553921363||-21.63089388598|-22.188770386786|-22.512244963216|-23.354160917653|-24.045178983888|-24.296309363269|-24.643121175659|-24.838467947523|-25.558298181473|23.318031915096|23.318031915096|23.318031915096|23.318031915096|23.318031915096|23.318031915096|23.318031915096|23.318031915096|23.318031915096||23.292976457106|23.292976457106|23.292976457106|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.625368976941|22.625368976941|22.625368976941|20.580638054666|20.580638054666|20.580638054666|20.580638054666|20.580638054666|20.580638054666|20.176820785532|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.67133363242|19.471400416533|19.471400416533|19.471400416533|19.013501234231|18.782223034101|18.279225596917|18.279225596917|18.103582763156|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.498543238635|-20.498543238635|-20.663103289069|-20.989244274658|-20.989244274658||-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||-15.415284913876|-15.415284913876|-15.415284913876|-15.415284913876|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|13.906181689622|13.878286292673|13.878286292673||13.8322671462|13.8322671462|13.662725660004|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887||-14.826628198887|-14.826628198887|-15.039197540575|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.309361055966|-15.309361055966|-15.309361055966|-15.500946966643|-15.500946966643|-15.500946966643|-15.500946966643||-15.500946966643|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|13.863149742413|13.863149742413|13.645911327256|13.491289791414|13.414210832724|13.244123658217|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573||-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-15.447100088503|-15.815111025071|-16.032067784442|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761||14.823117478761|14.510696105175|14.510696105175|14.510696105175|14.510696105175|14.476884660911|14.394316948996|-15.932933455324|-15.932933455324|-15.932933455324|-16.198814901616|-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995||-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995|-16.241075987995||-16.562306293051|-16.827562897515|-16.83933704026|-16.83933704026|-17.045930042614||-17.091023928282|-17.091023928282|-17.220581485559|-17.261202602177||-17.265780586433|-17.388366799037|-17.447074471226|-17.637861263212|-17.844796087407|-18.185973593552|-18.193859891714|-18.253177356523|-18.565753936548|-18.661917839251|-18.661917839251|-18.868095186269|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705||17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.249263837836|16.868104119976|16.868104119976|16.693448962856|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.360026244276|16.235028562671|-17.372235474245|-17.372235474245|-17.372235474245|-17.372235474245|-17.372235474245|-17.386649327428|-17.393221224846|-17.430813788266|-17.430813788266|-17.747571838002|-18.112024188153|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|-17.785833704399|-17.785833704399|-17.785833704399|-17.785833704399|-17.785833704399|-18.094259540159|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764||-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.350838105493|37.334266045152|37.324740041692|37.304153457172|37.272392501309|37.260160064118|37.239622751228|37.231527398418|37.215585150532|37.188426139412|37.173249273894|37.163088022188|37.163088022188|37.161207819995|37.143841479682|37.116492296218|37.097522719112|37.097522719112|37.086134998232|37.032371618383|37.011524308647|36.983411429794|36.983411429794|36.983411429794|36.963792613779|36.899214218761|36.897238888901|36.857540305634||36.846435105557|36.796039302873|36.791589346108|36.791589346108|36.789545260731|36.726439382041|36.676044359697|36.645047601609|36.58342702352|36.58342702352|36.58342702352
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119||-37.203433054192|-37.203433054192|-37.203433054192|-37.203433054192|-37.203433054192|-37.203433054192|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136||-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136||-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-38.039936743758|-38.039936743758|-38.039936743758|-38.039936743758|-38.039936743758|-41.272150899064|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671||-42.033815903671|-42.529239278378|-44.895267492468|-44.949822892298|-44.949822892298|-45.005336643976|-46.784263480285|-48.065291789483|-49.186039116293|-49.186039116293|-50.051987173722|-51.506780733186|-54.658928157761|-54.658928157761|-79.605177404565|-79.894084614827|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-81.705514842695|-81.705514842695|-81.705514842695|-81.705514842695|-81.705514842695|-84.002270417971|-84.002270417971|-87.177523619116|-90.439753264803|-90.439753264803|-90.439753264803|-91.443463134123|80.319320672072|80.319320672072|80.319320672072||80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|80.319320672072|78.498687736764|78.295482627301|76.987386967435|-89.82476909429|-89.82476909429||-89.82476909429|-89.82476909429|-89.82476909429|-89.82476909429|-90.370574821699|-90.612864032574||-91.076024420976|-91.076024420976|-91.076024420976|-91.076024420976|-91.076024420976||-91.076024420976|-91.076024420976|-93.14753149165|-95.085032549316||-96.011146853162|-96.952955686443|-96.952955686443|-96.952955686443|-98.978414213514|-98.978414213514|-98.978414213514|-98.978414213514|-100.16823796415|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318||-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-101.19235539046|-101.19235539046|-104.58595068816|-110.38155643547|-112.27706413362|-115.36007266678|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-118.59159068929|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.05170930674|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|104.69728895213|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768||-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||-10.484588445136|-10.563319856269|-10.669800050107|-10.766131571987|-10.766131571987|-10.766131571987|-10.766131571987|-10.826088227434|-10.826088227434|-10.844097973686|-10.975220284839|-11.116568512852|-11.116568512852|-11.117853742104|-11.234282393435|-11.359202485592|10.208656008898|10.208656008898|10.208656008898|10.208656008898||10.208656008898|10.208656008898|10.062951493991|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227||10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227||10.007010738227|10.007010738227|10.007010738227|10.007010738227|9.8819561977887|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-11.03730743255|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337||-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.107891373949|-11.298469561835|-11.298469561835|-11.298469561835|-11.298469561835|-11.298469561835|-11.298469561835|-11.405211507278|-11.405211507278|-11.405211507278|-11.405211507278|-11.411643930666|-11.411643930666|-11.554375314408|-11.554375314408|-11.592711448332|-11.689613024018|-11.698534189946|-11.698534189946|-11.94569021008|-11.94569021008|-12.174099877384|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473||-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.188146965473|-12.223949382297|-12.223949382297|-12.484387554054|-12.746071494239||-12.746071494239|-12.746071494239|-12.746071494239|-12.746071494239|-12.773917900873|-13.20246467254||-13.212183206848|-13.44742586168|-13.719208721275|-13.719208721275|-13.719208721275||-13.719208721275|-13.719208721275|-13.719208721275|-13.719208721275||-13.719208721275|-13.719208721275|-13.719208721275|-13.719208721275|-14.209676376046|-14.369918204083|-14.492687332116|13.271500086579|13.271500086579|13.271500086579|13.271500086579|13.271500086579|13.271500086579|13.271500086579|13.271500086579|13.271500086579|13.271500086579|13.175277736223||13.027808271554|12.90985412498|12.90985412498|12.533765950685|11.862651205598|11.753799556875|11.753799556875|11.532455046071|11.427450161392|11.205230378039|11.205230378039|11.205230378039|11.205230378039|11.20040833377|11.20040833377|10.829897794714|10.387108919345|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.144920197221|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|9.8226208455095|9.8226208455095|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.748464075389|-10.748464075389|-10.748464075389||-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.84914554301|14.756352791854|14.756352791854|14.735392130821|14.730436048473|14.721039835574|14.708377537861|14.694308318181|14.67867585187|14.666306559298|14.654507866671|14.641674667785|14.614536922887|14.614536922887|14.605041311532|14.561156535977|14.522119072669|14.517518279158|14.517518279158|14.517518279158|14.517518279158|14.517518279158|14.517518279158|14.517518279158||14.517518279158|14.517518279158|14.489187131549|14.419652340838|14.345246604227|14.26846779099|14.26846779099|14.26846779099|12.945416959604|12.945416959604|12.871207379059
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||-8.8539723341666|-9.0141360963939|-9.0145204584243|-9.0145204584243|-9.2141891100277|-9.3352098573435|-9.4135449791135|-9.4135449791135|-9.4135449791135|-9.4719862794273|-9.4719862794273|-9.4719862794273|-9.5666513283377|-9.6985336458903|-9.6985336458903|-9.6985336458903|-9.8086547129086|-9.8086547129086|-9.8086547129086|-9.8668384808888||-10.015653691754|-10.168183433256|-10.168183433256|-10.420759796259|-10.725579761131|-10.725579761131|-10.906705192574|-10.959549296354|-10.959549296354|9.9543726574395||9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9081921192247|9.8040872995198|9.8040872995198|9.8040872995198|9.615292418658|9.615292418658|9.453658700717|9.4204165837572|9.4204165837572|9.4204165837572||8.986574109109|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8394164823637|7.7332402095911|7.6655450248847|7.3989386982531|7.3790987803771|7.1891093071119|7.1011219351177|6.8162464133771|6.7824962130158|6.403051295873|-7.7255809441646||-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.8085372112524|-7.8085372112524|-7.8085372112524|-7.9567077052076|-8.1891198833209|-8.2079611574524|-8.2727120755903|-8.513847019804|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6160488678245|-8.7169986116918|-8.7406486804478|-8.7406486804478|-8.7406486804478|-8.7406486804478|-8.7406486804478|-8.7406486804478|-9.0734985465465|-9.2061092185376|-9.3875117654415|-9.3875117654415|-9.5015979115867|-9.5015979115867|-9.5015979115867|-9.5015979115867|-9.5015979115867|-9.7467757667329|8.3818818299826|8.3818818299826|8.3368135788768|8.1520146108037||7.792793880609|7.7090045801251|7.7090045801251|7.5844492770399|7.5267277118557|7.5267277118557|7.4388638996409|7.3181820471338|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596||-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596||-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596||-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596||-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596||-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.5285814747385|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|7.3153267024611|7.3153267024611|7.3153267024611|7.3153267024611|7.2686965861425|7.2521630568091|7.2367749001734|7.2367749001734|7.123916761318|6.912685306248|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.9391875386208|-8.1624305115772|-8.1711943069212|-8.1711943069212|-8.1711943069212|-8.2179934624293|-8.2755484187447|-8.4157488804093|-8.4157488804093|-8.4157488804093|-8.4157488804093|-8.5949988609145|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6769053719584|-8.7506414753566|-8.7506414753566|7.7168226073449|7.7168226073449|7.7168226073449|7.7168226073449||7.7168226073449|7.6681246570156|7.4209723794246|7.1671911438068|7.1668791461609|7.0356989622803|6.9238325225746|6.9009248534215|6.7588574381039|6.7588574381039|6.7588574381039
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||-10.574397344876|-11.018219333544|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348||9.0508930614348|8.557547985487|8.4330295848948|8.4330295848948|8.4330295848948|8.4330295848948|7.9451213201|7.9001349696533|7.889855012669|7.889855012669||7.889855012669|7.889855012669|7.889855012669|7.889855012669|7.889855012669|7.889855012669|7.8220104215033|7.8178121246108|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169||7.3924871860566|7.3924871860566|7.3352806640042|7.3352806640042|6.9450381509037|6.9450381509037|6.864708269522|6.864708269522|6.4870810121136|6.4284180899282|6.2853310394971|6.167083151093|6.167083151093|6.167083151093|6.167083151093|6.167083151093|5.998287987866|5.998287987866|5.998287987866|5.998287987866|5.9388587211658|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268||-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-8.1444414905001|-8.4518174112483|-8.4518174112483|-8.4518174112483|-8.9322415392315|-9.1986571462856|-9.5155080327178|-9.5752511265381|-9.5752511265381|-9.5752511265381|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.893904660738|-10.274116435091|-10.598740911529|-10.878849247411|-10.878849247411|-10.941976262625|-10.941976262625|-10.941976262625|-10.941976262625|-10.941976262625|-11.364498847625|-11.364498847625|-11.364498847625|-11.364498847625|-11.364498847625||-11.364498847625|-11.364498847625|-11.364498847625|-11.677776859758|-11.925356969301|-12.251485781608|-12.58514739121|-12.58514739121|-12.58514739121|-12.639886125867|-12.747340725459|-12.747340725459|-12.779378889443|-13.043754152061|-13.365559687881|-14.416682789357|-14.662564089598|-15.491716069979|-15.639630670658||-15.639630670658|-15.994033993738|-16.094621751359|-16.094621751359|-16.416357779559|-17.24873073902||-18.08331185807|12.407754838253|12.407754838253|12.407754838253|12.407754838253||12.407754838253|12.407754838253|12.407754838253|12.407754838253||12.407754838253|12.407754838253|12.407754838253|12.407754838253|12.407754838253|8.7747278078669|7.7378305709223|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724|-9.5636962887724||-9.570218244866|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.8772633153068|-10.173380913322|-10.383251523514|-10.662113271548|-10.662113271548|-11.151388443604|-11.151388443604|-11.151388443604|-11.151388443604|-11.21947107171|9.6975338651401|9.6975338651401|9.6975338651401|9.6975338651401|9.4117041907556|9.2015603738633|8.8637340022025|8.5991926798546|8.5991926798546|8.5991926798546|8.5991926798546|8.4516154839619|8.4516154839619|8.4516154839619|8.4492508122241|8.2320785730984|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.6517666705784|-9.7425182537168|-10.123909018209||8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.2848044512652|8.0414493479091|7.9732659567018
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||40.09534091073|38.904954052829|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.484417162821|38.484417162821|38.484417162821||38.484417162821|37.852742312667|37.714715867275|37.714715867275|37.605237012697|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085||-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-40.473719716017|-40.771580128993|-40.771580128993|-40.771580128993||-40.771580128993|-42.306757402779|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|35.936867042355|35.260032755327|34.291471806049|34.198302735752|33.532280698823|32.988643398336|31.320990604882|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857||-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-37.686721419009|-38.091881911168|-38.091881911168|-38.091881911168|-39.401535422945|-39.495641773057|-39.495641773057|-39.495641773057|-39.495641773057|-39.495641773057|-39.924950226606|-39.924950226606|-39.924950226606|-40.066018691844|-40.066018691844|-40.40335444961|-41.282615232843|-41.348816118586|-41.348816118586|-41.853130987339|-42.353782468281|-42.353782468281|-42.353782468281|-43.652422923171|-43.652422923171|-44.092134495933|-44.653485002737|-44.690537654273|39.867142278484|39.867142278484|39.867142278484|39.867142278484|39.867142278484||39.867142278484|39.867142278484|39.867142278484|39.867142278484|39.867142278484|39.867142278484|39.867142278484|39.763291869485|38.38067726065|38.337015179794|38.337015179794|38.337015179794|37.30668240565|36.875257782729|36.875257782729|36.875257782729|36.434733183948|36.250257262221|35.795396549427||-39.900258433469|-39.900258433469|-39.900258433469|-39.900258433469|-39.900258433469|-40.520289089555||-41.289766579066|-42.501544825671|-43.171875761907|-43.171875761907|-43.324307758456||-43.46019275351|-43.46019275351|-44.206327519633|-44.564325221058||-44.564325221058|-45.131266102257|40.575941240969|40.575941240969|40.575941240969|40.575941240969|40.575941240969|40.575941240969|40.575941240969|40.575941240969|40.241046654055|39.780839640641|38.571476731856|37.92358375717|37.752316752284|37.160360301975|37.160360301975|37.099324802717||37.099324802717|37.099324802717|37.099324802717|35.925915616707|34.788844101911|34.61704232225|34.61704232225|34.61704232225|34.61704232225|34.61704232225|34.61704232225|34.476158322329|34.363507577043|33.466953617843|33.029391348927|31.730204269109|31.730204269109|31.730204269109|31.730204269109|-29.151421051196|-29.151421051196|-29.151421051196|-29.151421051196|-29.151421051196|-29.151421051196|-29.860189946682|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.56239770753|-30.56239770753|-30.654844507198|-30.654844507198|-30.654844507198|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-31.462469457947|-31.908854457363|-32.659601217719|-32.659601217719||-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189||25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189||25.308657163189|25.308657163189|25.308657163189|25.044669744171|25.044669744171|24.583243287048|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.653533076088|-27.96114730707|-28.061405813295|-28.061405813295||-28.061405813295|-28.799651317683|25.624795771261|25.624795771261|25.624795771261|25.624795771261|24.86310688723|24.539839710007|24.194339120842|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673||-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.425597800808|-28.1186087286|-28.813770470301|-29.597706142708|-29.893695424712|27.259666470046|27.259666470046|27.259666470046|27.259666470046|27.259666470046|27.259666470046|27.183354305332|27.183354305332|27.07594895264|26.946851140439|26.946851140439|26.802501446869|26.682334748535|26.398427265252|26.294038108358|26.294038108358|26.294038108358|26.294038108358|26.294038108358|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962|26.163304448962||-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976||-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-28.972789159976|-29.54456242757||-29.54456242757|-29.54456242757|-29.54456242757|-29.54456242757|-29.54456242757||-29.54456242757|-29.54456242757|-29.855798548714|-29.855798548714||-29.855798548714|-29.855798548714|-29.855798548714|-29.855798548714|-30.793108748347|-31.09789827019|-31.991831754645|28.914743123015|28.914743123015|28.914743123015|28.914743123015|28.914743123015|28.562163760883|28.411592724834|28.284648167953|28.284648167953|28.284648167953|28.245997150591||27.671602681666|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.73767872212|-31.73767872212|-31.89186562827|-32.67985110074|-33.655944980844|-34.653827947228|-36.153143240179|-36.355112406786|33.0620139581|33.0620139581|32.732238072677|32.732238072677|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.351855580119|31.972062128681|31.795074720316|31.795074720316|30.817861843035|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128||-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.3170576844663|1.2471230792963|1.2471230792963|1.2346651825143||1.2346651825143|1.2346651825143|1.2346651825143|1.2346651825143|1.1925551821216|1.1925551821216|1.1833668405727|1.0947474552771|1.0947474552771|1.0947474552771||1.0947474552771|1.0947474552771|1.0947474552771|1.0268305356393|1.0093586335812|1.0093586335812|0.96428732852518|0.94476373306446|0.93445972724681|0.89773307822286|0.82581448976793|0.79312725668261|0.77642755020527|0.77642755020527|0.77642755020527|0.77642755020527|0.77642755020527||0.77642755020527|0.75491953016286|-1.0866208492772|-1.0866208492772|-1.0866208492772|-1.0866208492772|-1.0866208492772|-1.1589564812466|-1.2332960943695|-1.263629010465|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741||-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.3142430647364|-1.377403446276|-1.4986523888226|-1.4986523888226|-1.5721116085253|-1.5721116085253|-1.5806795446301|-1.5903450837136|-1.5903450837136|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.674770744674|-1.7075230766586|-1.7558590228085|-1.7712660626173|-1.7712660626173|-1.7712660626173||-1.7712660626173|-1.7712660626173|-1.7712660626173|-1.8069622997443|-1.8727359312552|-1.9412621941586|-1.9494618076149|-1.9494618076149|-1.9494618076149|-1.9494618076149|-2.0011946865942|-2.0011946865942|-2.0011946865942|-2.0011946865942|-2.0011946865942|-2.0011946865942|-2.0011946865942|-2.0011946865942|-2.0011946865942||1.4888232407299|1.4888232407299|1.4888232407299|1.4888232407299|1.4888232407299|1.4888232407299||1.4888232407299|1.4888232407299|1.4888232407299|1.4527142001308|1.4527142001308||1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308||1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.4527142001308|1.3869047378078|1.3597552615817||1.33639464979|1.3104782182049|1.3104782182049|1.3104782182049|1.3104782182049|1.2000313421169|1.1778080974803|1.1778080974803|1.1778080974803|1.1482089266496|1.1336515314891|1.1336515314891|1.1336515314891|1.0585016947669|1.0226685914377|0.98638460532397|0.98638460532397|0.98638460532397|0.98638460532397|0.98638460532397|0.98638460532397|0.80735898638321|0.80735898638321|0.80735898638321|0.80735898638321|0.67970393790751|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.6215727831079|0.6215727831079|0.61802532222022|0.60736145737159|0.58657276486158|0.58657276486158|0.58238640929593|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419||-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.030910081706|11.029899936077|11.01377768556|11.009197500455|11.009108520335|11.00178726601|10.992541402439|10.991712881304|10.978570277136|10.976197598208|10.976197598208|10.960219089443|10.938298905618|10.927907444363|10.927907444363|10.927907444363|10.927907444363||10.927907444363|10.927907444363|10.927907444363|10.927907444363|10.927907444363|10.927907444363|10.913230182203|10.896923066811|10.889009295222|10.889009295222|10.868150854084|10.868150854084|10.868150854084|10.868150854084|10.859815827089|10.859815827089|10.8559069535|10.84267429741|10.821859883289|10.812066394996|10.806184855778|10.797427539118|10.777696958392|10.766885456342|10.757358838622|10.757358838622|10.738731862775|10.722479769115|10.70442188727|10.679357459668|10.663730597633|10.634422699762|10.589359036367|10.557620992573|10.529578886995|10.4841986349|10.459109643076|10.39789910115|-5.9895564207639|-5.9942292515002|-6.1549767988216|-6.1578430472106|-6.1578430472106|-6.1578430472106|-6.1578430472106|-6.1578430472106|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.5523009071991|-6.5703708461093|-6.5703708461093|-6.6206120441542|-6.7529023963198|-6.8079470084756||-6.9199412052995|-6.9902124079473|-7.0263469122523|-7.1501078498225|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724
01878|1081602|/equities/everquote|R2000GROWTH||-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736||-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.284612636165|-26.284612636165|-26.284612636165|23.924268195772||23.924268195772|23.924268195772|23.924268195772|23.924268195772|23.924268195772|23.924268195772|23.477386737029|23.040986352673|22.593039094862|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972||22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.035725711347|21.533028309611|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666||-26.119084956666|-26.119084956666|-26.119084956666|-26.172316898263|-26.313130022592|-26.907925752102|-26.907925752102|-26.907925752102|-26.907925752102|-27.701583601037|-29.653426197943|24.74645789631|24.74645789631|24.74645789631|24.74645789631|24.74645789631|24.74645789631|24.74645789631|23.900508705861|23.331120720712|22.955690003333|22.710303115498|22.710303115498|22.710303115498|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|21.728272208482|19.777617990716|19.777617990716|19.777617990716|19.777617990716|19.272491551898||19.272491551898|18.924802160445|18.924802160445|18.924802160445|18.924802160445|18.924802160445|18.924802160445|18.726063993444|18.209462211459|18.209462211459|18.209462211459|18.209462211459|17.458800277996|17.458800277996|17.249227905591|-20.26725832586|17.764719853895|17.764719853895|17.764719853895||17.764719853895|17.764719853895|17.764719853895|17.764719853895|17.764719853895|17.764719853895||17.764719853895|17.764719853895|17.764719853895|17.764719853895|17.764719853895||17.076718743509|17.076718743509|17.076718743509|17.076718743509||-19.974532250098|-19.974532250098|-19.974532250098|-20.000035740194|-20.253380170645|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907||16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.145681577337|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-20.22583598006|-20.569818590617|-20.724798094935|-20.956332193157|-21.407146756672|-21.790163270658|-21.97462637339|-22.198014483637|-22.198014483637|-22.198014483637|-22.198014483637|-22.198014483637|-22.198014483637|-22.519560215414|-22.864233623545|-23.315815645899|-23.747572588088|-23.802580170236|-23.842312181881|-24.034704936496|-24.034704936496|-24.324202977276|-24.324202977276|-24.820503299607|-24.942226587814|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289||-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-26.125282345118|-26.619730059639|-26.820922074865|-26.890257375653
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.062474482866618|||||||||||||||||
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||16.896139049422|16.896139049422|16.896139049422|16.896139049422|16.467043028817|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508||-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.682258554267|-20.075287125692|-20.718652166907|-21.570724184849|18.234227880145|18.234227880145||18.234227880145|18.234227880145|17.750252971279|17.685838020761|16.242874557132|16.208471331723|15.607746585351|14.609162313123|-17.618035302453|-17.618035302453|-17.618035302453|-17.618035302453|-17.618035302453|-17.618035302453|-17.7912168742|-17.7912168742|-17.7912168742||-17.7912168742|-17.7912168742|-18.123296181447|14.741125803439|14.741125803439|14.741125803439|14.741125803439|14.741125803439|14.377916686235|-17.169456028884|-17.169456028884|-17.169456028884|-17.169456028884|-17.199394941269|-17.381828308038|-18.102309332879|-18.160899121001|-18.463776648524|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436||-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.3228622736|-19.3228622736|-19.3228622736|-19.3228622736|-19.435102972881|-22.41736511113|-23.7788505965|-23.918721668535|-24.653580657436|-25.040089068361|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.803505103096|-25.940809211005|-25.940809211005|-26.038677808167|-26.648530452916|-26.885590095728|-27.077265760865|-28.355740465021|-30.955266437371|-31.19057534518|-32.152860040821|-32.874845897001|-33.559272990008|-34.285302199015|-35.954225263208|-36.127749877075|31.403608263754|-35.066220078625||-35.066220078625|-35.066220078625|-35.066220078625|-35.066220078625|-35.066220078625|-35.066220078625|-35.066220078625|-35.066220078625|-35.066220078625|-35.066220078625|-36.329410431294|32.920083281892|32.920083281892|32.920083281892|32.920083281892|32.920083281892|32.920083281892|32.920083281892|32.920083281892||32.920083281892|32.920083281892|32.623427547236|32.443809047032|32.43700887394|31.95889729076||30.568776327299|30.154388010421|29.92338303716|28.652668944012|-32.241936271512||-32.241936271512|-32.241936271512|-32.241936271512|-32.241936271512||-32.241936271512|-32.241936271512|-32.241936271512|-32.668396385868|-33.185995958866|-33.209829858742|-33.520824699688|-33.520824699688|-33.520824699688|-33.520824699688|-33.520824699688|-33.520824699688|-33.520824699688|29.365918121155|29.365918121155|29.365918121155|29.313391372177|29.313391372177||29.313391372177|29.313391372177|29.313391372177|29.313391372177|29.313391372177|27.796640259924|27.372808653267|27.372808653267|27.174871059411|27.174871059411|27.174871059411|27.174871059411|27.174871059411|26.60527303012|26.60527303012|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.413861945149|-31.973180138266|26.725502741146|26.725502741146|26.725502741146|26.725502741146|26.725502741146|26.725502741146|26.264625191476|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-31.307592894632|-31.430659216861|-32.638510194333|-34.37834492316|-35.88317257155|-37.182978590209|-38.306643759629||-39.453884295994|-39.453884295994|-39.453884295994|-39.482256202186|-39.482256202186|-39.482256202186|-39.482256202186|-39.71482090828|-39.71482090828|-40.798855939145|-40.813008589474
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||-9.2188822341129|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163||8.5314936111163|8.2572149645168|8.1743539071484|8.1743539071484|8.1743539071484|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635||8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|7.9319844514366|7.8972050117382|7.8093389854308|7.6962652057935|7.6158503261462|7.5445559518486|7.540895516889|7.4965573841601|7.4965573841601|7.4965573841601||7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4650634189744|7.4272428508488|7.3486253945792|7.2490287057519|7.2244761246178|7.1371956950794|7.0052175131518|6.8778710413223|6.8778710413223|6.8476345592345|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331||-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-8.0123318565866|7.0533098640326|7.0533098640326|7.0533098640326|7.0533098640326|7.0533098640326|7.0533098640326|7.0107163789408|7.0038069224509|6.867841002693|6.6609347896998|6.6421495893736|6.5349827584447|6.4801348956463|6.4801348956463|6.4801348956463|6.4801348956463|6.4801348956463|-7.5861504572368|-7.6902474161333|-7.6902474161333|-7.6902474161333|-7.7441639366355|-7.8671264055268|-8.4059735539772|7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907||7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907|7.3877070348907|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674||7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674||7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674||7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674||7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2823749476674|7.2608021916353|7.2608021916353|7.2608021916353|7.1130637528061|-7.9015884678915|-7.9015884678915|-7.9015884678915|-7.9015884678915|-7.9015884678915|-7.9015884678915|-7.9015884678915||-7.9015884678915|-7.9015884678915|-8.0698366886236|-8.0698366886236|-8.0698366886236|-8.0698366886236|-8.0854185693636|-8.1926871530629|-8.2452080241416|-8.2807869107165|-8.4586518771823|-8.529057847943|-8.9839810127308|8.0994015650425|8.0994015650425|8.0994015650425|7.6021127122943|7.4585086392368|7.2221426485871|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.0524940183474|6.9411044044311|6.6578937551506|6.6106902019162|6.6106902019162|6.6106902019162|6.6106902019162|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5007436473269|6.5007436473269|6.5007436473269|6.4582040529669|6.3095489852098|6.2283878715466|6.1532087758327|5.9599543627925|5.8493935859675|5.6326596512259|5.5620619416289|5.5620619416289|5.5620619416289|5.5620619416289|5.5620619416289|5.5620619416289|5.5212301015912|5.505166901489||5.4701852150977|5.4622140603447|5.4622140603447|5.4622140603447|5.4622140603447|5.2175489219454|5.083102035428|5.083102035428|5.083102035428|5.0812245473872|-5.7437715442962
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||-6.111739695814|-6.3041553373102|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478||-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478||-6.3980262376203|-6.4927846963023|-6.5719828931065|-6.6566476653651|-6.7394283412094|-6.7394283412094|-6.7394283412094|-6.7394283412094|-6.8249426399068|-6.8249426399068|-6.8249426399068|-6.8460474052248|-6.8503306748931|-6.9637006523945|-7.1441118720216|-7.2631798058795|-7.3368663026279||-7.4093792916874|-7.6589771113505|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805||-8.0472510823742|-8.2125012089958|-8.4927791147486|-8.5883657964353|-8.6526287167474|-8.9756984014428|-9.0007759751121|-9.1254762028525|-9.1254762028525|-9.1254762028525|-9.2166402444652|-9.4407115893685|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.5793043646153|-9.5870051950145|-9.8540368955725|-9.8540368955725|-9.9538189483344|-10.337021305899|-10.347010981438|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237||8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.7282020974237|8.5699470228705|8.4659127285824|8.4659127285824|8.4659127285824|8.2661033792347|7.9243254096236|7.9243254096236|7.9048627168181|7.9048627168181|7.9048627168181|7.4920698570148||7.0917436731012|6.9725240351426|6.9725240351426|6.8152790721322|6.8152790721322|6.8152790721322||6.8152790721322|6.8152790721322|6.8152790721322|6.8097544440588|-7.8743732457188||-7.8743732457188|-7.8743732457188|-7.9709701543414|-7.9717826143415||-7.9717826143415|-8.0406028711697|-8.0839846443125|-8.0839846443125|-8.3455387564709|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.4198929713489|7.3462695994114||7.2525217707659|7.1761355594027|6.9443169915266|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.8686711146064|6.6640790914636|6.3867545895158|6.1594494771493|4.6071660200238|-5.4686333327136|-5.4686333327136|-5.4686333327136|-5.5797941925891|-5.5797941925891|-5.6204867042592|-5.6204867042592|-5.7849852417896|-5.8638724590882|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.9568850183943|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.1431875391454|-6.1431875391454|-6.1431875391454|-6.3274305047427|-6.3840896224351|-6.3906551837227|-6.7018390230891|-6.8308211490575|-7.0960236307718||-7.4122483726715|-7.4581117919408|-7.4581117919408|-7.4581117919408|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||-42.381747013602|-43.574439956384|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.97632064474|-44.482574295937|-44.482574295937|-44.482574295937|-44.593641852081|-44.593641852081|41.777478273094|41.777478273094|41.777478273094|41.777478273094|41.777478273094||41.777478273094|40.88192055775|40.860588278808|40.860588278808|40.860588278808|40.617319758775|40.471743777993|40.414984857381|40.414984857381|40.414984857381||40.414984857381|40.414984857381|40.414984857381|40.414984857381|40.414984857381|40.414984857381|40.414984857381|39.729147976571|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352||-42.931083652352|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.477742962385|38.44749112079|36.361100143298|35.818168792575|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.395769144782|34.853077387024|-39.887316577041|-39.887316577041|-39.887316577041||-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-42.763128987511|-44.304588255574|-44.430605289328|-44.721315989878|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-46.111119189314|-46.155485211815|-46.155485211815|-46.155485211815|-46.155485211815|-46.155485211815|-46.155485211815|-47.611938329764|-47.664374718211|-48.109029329642|-48.661702283646|-48.661702283646|-49.337913866866|-49.849461462307|-49.849461462307|-50.353567231814|-50.381536248095||-50.381536248095|-50.381536248095|-50.381536248095|-51.455355835538|-51.455355835538|-51.455355835538|-51.455355835538|-51.455355835538|-51.455355835538|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746||-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-53.486789019746|-54.40221074758||-55.26551409494|-56.225817498018|-56.225817498018|-56.225817498018|-56.680143577577||-56.726072396174|-56.726072396174|-57.322814555766|-57.322814555766||-57.322814555766|-57.322814555766|-57.576462211214|-57.974400668235|-59.314890072182|53.103437267906|53.103437267906|52.301684340291|52.301684340291|51.998816340558|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199||-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-57.231711692496|-58.084958945032|-58.564398141167|-59.276554897385|54.446503615992|54.446503615992|54.446503615992|54.446503615992|54.107503229399|53.341672162236|48.526855923535|47.932895529934|46.99385720607|46.99385720607|46.99385720607|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.188178929741|45.937332693134|45.686920346017|45.686920346017|45.686920346017|45.686920346017|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|44.78041005144|44.39471512088|44.39471512088|44.379433351409|44.379433351409|44.379433351409|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.587131675458|-49.240423821052|-50.078572061743|-50.078572061743|-50.078572061743||-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||119.13385896332|119.13385896332|-132.1458199213|-132.1458199213|-132.1458199213|-133.23841441451|-138.69826535666|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099||128.44811669099|127.1235101566|126.35464836329|125.80117710226|125.80117710226|125.80117710226|125.01463813907|124.0712615133|123.31845781327|123.31845781327||123.31845781327|123.31845781327|123.31845781327|123.31845781327|123.31845781327|123.31845781327|123.31845781327|120.9598114149|-131.01315714727|-131.01315714727|-133.19795425082|-133.47717123721|-133.80379810853|-133.80379810853|-133.80379810853|-133.80379810853|-133.80379810853||-133.80379810853|-133.80379810853|-134.01658906454|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|125.33897871375|125.33897871375|124.98492446873|123.84796413816|122.68662902422|122.64569549105|122.12743885806|121.10326271908|119.09585445078|116.0865010967|113.84164742668|113.84164742668|113.84164742668||113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.17235574943|113.16704868396|113.16704868396|113.16704868396|113.16704868396|111.6617245577|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643||110.13091490643|109.53114004021|106.69803693433|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.68194515721|106.02410690007|105.88166584183|105.88166584183|105.88166584183||105.58463122237|104.63454709068|104.63454709068|102.91754918645|-109.95519805512|-109.95519805512||-109.95519805512|-109.95519805512|-109.95519805512|-109.95519805512|-109.95519805512||-109.95519805512|-109.95519805512|-110.16077736309|-110.61003164109||-110.79948312769|-110.84970094903|-111.26803675513|-111.26803675513|-111.26803675513|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769||-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-112.36473094206|-112.36473094206|-112.70787730311|-112.70787730311|-113.92653311728|-116.40788479909|-116.72313882096|-118.07205625356|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.25701154099|-119.25701154099|-119.25701154099|-119.535040789|-119.535040789|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228||112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78174817559|112.78174817559|112.78174817559|112.78174817559|112.78174817559|112.46027074916
01888|1061935|/equities/evolus-inc|R2000GROWTH||-10.19083067853|-10.265922885016|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.352575037572|-10.374416746137|-10.376574054291|-10.387962714737|-10.387962714737|-10.387962714737|-10.387962714737|-10.387962714737|-10.387962714737|-10.388904738212||-10.388904738212|-10.490029343106|-10.490029343106|-10.490029343106|-10.490029343106|-10.490029343106|-10.663022230979|-10.663022230979|-10.663022230979|-10.723113747566||-10.817959224878|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.875590659934|-11.215080540069||-11.215080540069|-11.326755992448|-11.611395932873|-11.706105999544|-11.706105999544|-11.926784838123|-12.038649917624|-12.123453275686|-12.123453275686|-12.123453275686|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259||-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.415444199039|-12.415444199039|-12.527309753049|-12.547527367923|-12.643363695513|-13.550404104006|-13.718386616416|-13.718386616416|-13.718386616416|-13.884874200498|-14.114582326318|-14.280647306867|-14.73488551293|-14.920983962596|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.156258552537|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003|12.74773750003||12.74773750003|12.74773750003|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.507174585427|12.406583254166|11.962201203618|11.962201203618|11.949945968294|11.561606029563||-11.221941878304|-11.221941878304|-11.221941878304|-11.221941878304|-11.392157318311|-11.614063530186||-12.047015116191|-12.350195740395|-12.350195740395|-12.350195740395|-12.350195740395||-12.350195740395|-12.350195740395|-12.350195740395|-12.350195740395||-12.350195740395|-12.431884128444|-12.618204256552|-12.710783107036|-13.054758821321|-13.201953978883|-13.213282103392|-13.236002121869|-13.42475849887|-13.755286659359|-13.889207643004|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593||-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.57787015511|-14.934022188997|-15.324469355318|-16.071077218291|-16.486752685173|-17.518891582073|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941||14.384220655941|14.384220655941|14.02934628772|14.02934628772|13.952051494378|13.927724147128|13.927081823666|13.466201994506|13.00300256156|12.875558867974|12.337565385548
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.34908676596276|0.32850032366343|0.32850032366343|0.30824480859248|0.30788312916191|0.30595341097136|0.30595341097136|0.30595341097136|0.30595341097136|0.30595341097136|0.29978355410449|0.29978355410449|0.29978355410449||0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449||0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|-0.41538559013951|-0.41538559013951||-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.42569508778109|-0.43626123420677|-0.45973468381257|-0.4821940953874|-0.49086567376978|-0.49791740946115|-0.51462490218812|-0.52333324604492|-0.52701469983503|-0.54889966741585|-0.55574898385441|-0.55574898385441|-0.56443222157862||-0.58909134227597|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.63354160707384|-0.71072398866978|-0.75511306641151|-0.75511306641151|-0.75511306641151|-0.77822005878609|-0.78614972846883|-0.78614972846883|-0.78614972846883|-0.8422718877834|-0.84532431708904|-0.87139352234197|-0.87139352234197|-0.87139352234197|-0.87139352234197|-0.87139352234197|-0.92460390894494|-0.94100435540501|-1.0043381768843|-1.0329701622747|-1.0723767375532|-1.0723767375532|-1.0903130544097|-1.1021922940315|-1.1538581146466|-1.1732534814397|-1.1913320974704|-1.1913320974704|-1.2574745467633|-1.2669105950693|-1.3773617516734|-1.5038908400776|-1.5432120604252|-1.6152607716453||-1.6152607716453|-1.6152607716453|-1.6394341695455|-1.6907379547917|-1.7547088707115|-1.7945653558468|-1.8892449273771|-1.9510332295305|-1.969848017892|-1.9767755590112|-2.0559404080338|-2.0559404080338|-2.0559404080338|-2.0882671216271|-2.1361301849442|-2.1362501725176|-2.243744696138|-2.2830269579502|-2.2830269579502||-2.2830269579502|-2.3072796373622|-2.3072796373622|-2.3072796373622|-2.3072796373622|-2.3595203094631||-2.3595203094631|-2.3595203094631|-2.3595203094631|-2.3595203094631|-2.3595203094631||-2.3595203094631|-2.3595203094631|-2.3910224893523|-2.4347808570568||-2.4347808570568|-2.4667010275196|-2.4883063462133|-2.4883063462133|-2.5392677629101|-2.5392677629101|-2.5392677629101|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236||-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.6099683868165|-2.673298119094|-2.7181089571075|-2.7295655995559|-2.7656284603754|-2.863168745544|2.2916569386296|2.2916569386296|2.2916569386296|2.2916569386296|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6884096165858|-2.6929550193374|-2.718283390847|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.8159277778353|-2.8601597142178|-2.8601597142178|-2.9130385928638|-2.9953094647203|-3.0292326659929|-3.0824807717813|-3.0849144859094|-3.0849144859094|-3.119905039445|-3.1305984968558|-3.1305984968558|-3.1305984968558|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2776297017089|-3.3315329467976|-3.3571327498758||-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3846252021088|-3.4195783831419|-3.4195783831419|-3.4195783831419
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|122.99828388588|119.06242426122|113.8760297374|112.39923652054|112.39923652054|112.39923652054|112.39923652054|109.58804303673|105.9164337744|105.83187376209||105.83187376209|105.83187376209|105.83187376209|105.83187376209|105.83187376209|105.83187376209|105.83187376209|104.88875077773|103.63281202103|103.63281202103||103.63281202103|103.63281202103|103.63281202103|103.63281202103|103.63281202103|102.95145914053|98.995231225483|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.24160169335|-111.29383070347||-111.29383070347|-112.70842469927|-114.45352335767|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175||-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-119.20103423997|-119.20103423997|-119.20103423997|-119.20103423997|-122.69842580076|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-124.20231835983|-124.20231835983|-124.20231835983|-125.38197107254|-125.38197107254|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|109.28182053595|108.59148647691|108.59148647691||108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|108.59148647691|106.296644978|-118.51055893707|-118.51055893707|-118.51055893707|-118.51055893707|-118.51055893707|-118.51055893707||-118.51055893707|-118.51055893707|-118.51055893707|-118.51055893707|-118.51055893707|-121.06728686015||-121.87087329447|-121.87087329447|-121.87087329447|-121.87087329447|-121.87087329447||-121.87087329447|-122.21097102231|-125.4360797985|111.97131172722||111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|111.97131172722|109.03052522714|109.03052522714|109.03052522714|109.03052522714|109.03052522714||109.03052522714|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|105.20811638154|105.20811638154|105.20811638154|105.20811638154|105.20811638154|105.20811638154|105.20811638154|103.19545002088|103.19545002088|99.363559088278|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.98474724064|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138||-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||-66.8206639147|-67.242682653025|-68.144925441295|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569||64.395167837564|64.12485706588|61.798173398667|61.679011604823|61.679011604823|61.679011604823|61.09726391213|61.09726391213|61.09726391213|61.09726391213||61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|57.741959470035|53.537255292047|53.537255292047|53.537255292047|53.537255292047|53.537255292047|53.537255292047|53.537255292047||53.537255292047|53.537255292047|53.537255292047|53.537255292047|52.987276294617|52.9423148133|52.857505477981|52.549204819384|52.549204819384|52.310224949191|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425||-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-58.307987263759|-58.902678505492|-58.902678505492|-58.902678505492|-59.397647436972|-59.397647436972|-59.397647436972|-59.397647436972|-59.588885105829|-59.588885105829|-59.816613416067|-59.816613416067|-59.816613416067|-59.816613416067|-59.816613416067|-59.816613416067|-60.231211573421|-60.231211573421|-60.231211573421|-60.231211573421|-60.231211573421|-60.231211573421|-60.231211573421|-61.81397730668|-61.81397730668|-61.81397730668|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476||-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476||-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.142049003476|-63.157552905474||-64.279505618848|-65.121392232883|-65.347953987107|-65.347953987107|-65.496213839685||-65.496213839685|-65.496213839685|-65.630931924253|-65.630931924253||-65.630931924253|-65.630931924253|-65.951817696259|-67.0029409119|-68.796047178519|-69.748049170455|-70.958775421735|-71.586391975213|-72.621266419941|67.932083313008|67.932083313008|67.932083313008|67.932083313008|67.932083313008|67.932083313008|67.932083313008|67.932083313008|67.932083313008||67.932083313008|67.932083313008|67.932083313008|65.926199798606|65.321335771373|65.313289574428|65.313289574428|65.313289574428|65.313289574428|65.313289574428|65.313289574428|64.905322953113|64.490634834378|63.085424965851|62.661522090692|62.487178577603|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.473759881056|60.640564432184|60.268959564677|59.484956682514|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|-63.225253302273|-63.225253302273|-63.225253302273|-63.225253302273|-63.225253302273|-63.225253302273|-63.735282905033|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992||-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||-11.524669132758|10.510946879788|10.510946879788|10.510946879788|10.510946879788|10.32382963543|10.303143802008|10.270579538621|10.270579538621|10.178246068706|10.178246068706|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243||9.95019649243|9.6243856082983|9.5598728006225|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083||-10.524931170083|-10.524931170083|-10.524931170083|-10.53742295011|-10.79658148801|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-11.006377475765|-11.017938049446|-11.017938049446|-11.017938049446||-11.017938049446|-11.249542297931|-11.443663508327|10.053012331876|10.053012331876|10.053012331876|10.053012331876|10.053012331876|10.053012331876|10.053012331876|9.5472361341152|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852||9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.0537822820702|8.8753137166808|8.7214603485343|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.434511040263|-10.434511040263|-10.695823297029|-10.796849538668|-10.796849538668|-11.00311669227|-11.00311669227|-11.230390441228|9.9094950075156|9.9094950075156|9.9094950075156|9.9094950075156|9.9094950075156|9.9094950075156|9.9094950075156||-11.018866492066|-11.018866492066|-11.018866492066|-11.018866492066|-11.018866492066|-11.018866492066|-11.018866492066|-11.018866492066|-11.018866492066|-11.018866492066|-11.249852934666|-11.249852934666|-11.249852934666|-11.249852934666|-11.249852934666|-11.249852934666|-11.249852934666|-11.327701280925|-11.327701280925||-11.327701280925|-11.327701280925|-11.327701280925|-11.327701280925|-11.327701280925|-11.564668070843||-11.839875631388|-11.903950776056|-12.108087338287|-12.108087338287|-12.206764262339||-12.234075377679|-12.234075377679|11.058570616397|11.058570616397||11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397|11.058570616397||11.058570616397|11.058570616397|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.793004851839|10.692861191985|10.628179250555|10.143121772253|10.143121772253|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.834300662865|-10.834300662865|-10.841444706243|-10.926567853872|-10.926567853872|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162||-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||-3.8400105197761|-4.0011227748498|-4.1188511360578|-4.1188511360578|-4.1188511360578|-4.1188511360578|-4.1358025652416|-4.1358025652416|-4.1358025652416|-4.1358025652416|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.2836203280796|-4.3095782005908|-4.3417536113131|-4.3580697192132||3.610991049566|3.610991049566|3.610991049566|3.610991049566|3.610991049566|3.5812112046069|3.5812112046069|3.5812112046069|3.5170329726225|3.5170329726225||3.5170329726225|3.5170329726225|3.5170329726225|3.5016589600088|3.5016589600088|3.5016589600088|3.5016589600088|3.5016589600088|3.5016589600088|3.4643433047932|3.3237148869481|3.1435719318353|2.9173021125753|2.8482613416315|2.8482613416315|2.6417317423068|2.6417317423068||2.6417317423068|2.6417317423068|2.6417317423068|2.6417317423068|2.6417317423068|2.6417317423068|2.594915722236|2.594915722236|2.5465731338494|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.3256522631589|2.1096135881149|-2.9126377681746||-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9641207799811|-2.9641207799811|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-3.081539859137|-3.1303385855499|-3.1303385855499|-3.1303385855499|-3.1303385855499||-3.1303385855499|-3.1303385855499|-3.1303385855499|-3.1769038838085|-3.243226625515|-3.2558074019495|-3.2917797620164|-3.2917797620164|-3.2917797620164|-3.3069775562669|-3.3090466331352|-3.3090466331352|-3.3090466331352|-3.3090466331352|-3.3090466331352|-3.3090466331352|-3.3090466331352|-3.3090466331352|-3.3090466331352||-3.3090466331352|-3.491718406027|-3.669409454471|-3.6795179189062|-3.6795179189062|-3.7400198977099||-3.8027999976064|-3.8608887966899|-3.9698764280509|-4.0515293364206|-4.0837645585861||-4.0837645585861|-4.0837645585861|-4.1235866117007|-4.1235866117007||-4.1235866117007|-4.1453107750146|-4.1453107750146|-4.1453107750146|-4.2153454793524|-4.2665067397311|-4.2665067397311|-4.2838963229077|-4.39396247819|-4.39396247819|-4.39396247819|-4.39396247819|-4.39396247819|-4.39396247819|-4.5260694816701|-4.5808947186545|-4.5808947186545|-4.5808947186545||-4.5808947186545|-4.5808947186545|-4.5808947186545|-4.5808947186545|-4.5808947186545|-4.6309940661408|-4.657215697392|-4.7102397093333|-4.8630441967158|-4.9811601311529|-5.272955818371|-5.4880940576695|-5.4880940576695|-5.4880940576695|-5.6339698603703|-5.6339698603703|-5.6339698603703|-5.6339698603703|-5.9595430931134|-5.9595430931134|-6.1875529829714|-6.1875529829714|-6.1887690658007|-6.1887690658007|-6.3369657590029|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.5579912904305|-6.6847128871859|-6.8357919856112|-7.0472687531622|-7.1032023548971|-7.1032023548971|-7.1502248048662|-7.331360922906|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978||-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||16.2245303659|16.2245303659|16.223367535224|15.735651400784|15.735651400784|15.053211274828|15.053211274828|14.585790385897|13.252546034582|12.590606118052|12.485673799348|12.041303835789|11.659326108449|11.659326108449|11.659326108449|11.318695686651|11.061050784138|10.926645477113|10.47758394645|10.413426308349||10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747||9.3549381868108|9.0574639788451|8.8227377457953|8.2289089674791|5.446920977151|4.4144954528142|4.0844395520211|4.0782659718196|3.6536290324177|-6.8582535980515|-6.8582535980515|-6.8582535980515|-6.8582535980515|-6.8582535980515|-7.0308820934618|-7.2829355367383|-7.6815951277107||-7.8651057006352|-8.1545617449541|-8.312846407654|-11.237155937562|-11.237155937562|-11.255223723926|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344||-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344|-11.860334638822|-12.037233840374|-12.037233840374|-12.229149406649|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.23950823213|9.969701583314|9.969701583314|9.5602234813108|9.3488599958832|9.1704271836209|9.1617618189829|9.1617618189829|8.6085129026949|-10.75942038137|-10.75942038137|-10.75942038137|-10.75942038137|-10.75942038137|-10.75942038137|-10.75942038137|-10.897689804306|-10.995766252136|-11.187517901102|-11.511130407828|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719||-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.656319822719|-11.692383656922|-11.692383656922||-11.692383656922|-11.692383656922|-11.692383656922|-11.692383656922|-11.692383656922|-12.216360927629||-12.216360927629|-12.216360927629|-12.216360927629|-12.216360927629|-12.216360927629||-12.216360927629|-12.234118163041|-12.234118163041|-12.234118163041||-12.234118163041|-12.234118163041|-12.508464481491|-12.54884947898|-12.757610152849|-12.930768093808|-12.930768093808|-12.958631499326|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201||-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.266963359953|-13.621137324572|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-14.221096069919|-14.221096069919|-14.221096069919|-14.242509073812|-14.242509073812|-14.435227534897|-14.435227534897|-14.799141934323|-14.862024416314|-15.042647078432|-15.042647078432|-15.172361111292|-15.172361111292|-15.172361111292|-15.172361111292|-15.172361111292|-15.219290494531|-15.320859514546|-15.320859514546|-15.320859514546|-15.320859514546|-15.320859514546|-15.505177059517|-15.611307875697|-15.904786286955|-16.016984765403|-16.108872326074||-16.264857512777|-16.342619240355|-16.599854906479|-16.660393988733|-16.954326404073|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||-40.604913498963|-40.992342650762|-40.992342650762|-40.992342650762|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|36.551757609277||36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277||36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.447998244927|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303||36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|35.910610861941|35.910610861941|35.910610861941|35.910610861941|35.332112825353|35.332112825353|35.332112825353|34.692956646768|33.133620907297|32.703112421495|32.703112421495|31.52456729728|31.141740670006||30.518046129854|29.792617819819|29.792617819819|29.106797560622|-36.19336475931|-36.19336475931|-36.19336475931|-36.19336475931|-36.19336475931|-37.20846212796|-38.401622119784|-39.187914441294|-39.696571321693|-40.418969652617|-41.886632625222|-42.681257133086|-42.793341403095|-42.828356395|-42.828356395|-42.828356395|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-44.796372737595|-44.796372737595|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832||-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832|-44.87655971832||-45.261177575003|-45.567418137536|-45.910466555473|-46.68329575737|-46.935049196963|-47.307832873403||-48.423789796268|-48.423789796268|-48.423789796268|-48.565164905401|-48.565164905401||-48.565164905401|-48.774648407667|-49.489718509026|-49.489718509026||-49.489718509026|-49.489718509026|-49.516910844719|-49.611009710007|-50.743345385318|-51.460938274337|-51.492762450172|-51.492762450172|-52.816959676691|-54.061633120586|-55.03999059118|-55.03999059118|-55.751655763136|-56.413226650541|-56.672475548127|-57.407749515484|-60.277500317836|-60.812198181163||-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|54.778316710628|54.778316710628|54.778316710628|54.778316710628|54.778316710628|53.167851578568|52.476113445198|52.476113445198|49.444570893088|48.784523612966|47.817802886952|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.212178741836|45.212178741836|45.212178741836|45.212178741836|45.212178741836|44.386864387134|44.386864387134|43.353736783773|42.419736958471|42.419736958471|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|40.865204566956|-46.106611453841|-46.106611453841|-46.106611453841|-46.106611453841|-46.106611453841|-46.106611453841|-46.495400547264|-46.563893216352|-46.563893216352|-46.563893216352|-46.563893216352|-46.829038046883||41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||-105.61129600785|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|91.880217140383||91.880217140383|90.869115795765|89.04350038047|89.04350038047|89.04350038047|85.584444528105|83.417716244064|83.100234591522|79.946373395961|-90.620826356154||-90.620826356154|-91.09008282262|83.070944888206|83.070944888206|83.070944888206|83.070944888206|83.070944888206|80.578106074155|80.578106074155|80.578106074155|80.578106074155|80.578106074155|79.906738887378|79.906738887378|79.539779832386|79.539779832386|79.539779832386||79.539779832386|79.539779832386|79.539779832386|79.539779832386|79.539779832386|79.539779832386|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-90.940372143498|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514||-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.131661507042|-93.131661507042|-93.131661507042|-93.548201677439|-93.548201677439|-93.548201677439|-93.548201677439|-93.548201677439|-93.548201677439|-96.379644523327|-99.319044892726|-102.87033210059|91.187738827475|91.187738827475|88.990822292707|85.640362290698|84.126374699625|84.083054835423|84.083054835423|84.083054835423|84.083054835423|84.083054835423|83.273396923392||81.78099595424|80.51832454863|80.425507280173|80.425507280173|80.425507280173|80.425507280173|80.425507280173|80.425507280173|80.425507280173|80.425507280173|80.425507280173|80.1455641024|77.486975035372|77.486975035372|77.486975035372|77.486975035372|77.486975035372|77.486975035372|77.486975035372||77.486975035372|77.486975035372|77.486975035372|76.916777714813|76.916777714813|76.916777714813||76.916777714813|76.916777714813|76.916777714813|76.916777714813|76.916777714813||76.916777714813|76.916777714813|76.916777714813|76.916777714813||76.916777714813|76.916777714813|76.916777714813|76.916777714813|76.916777714813|76.916777714813|76.859476205071|74.340525861537|73.141696978449|71.647799165519|71.647799165519|71.647799165519|71.647799165519|71.647799165519|71.476984245982|71.476984245982|71.476984245982|71.476984245982||71.476984245982|71.476984245982|71.476984245982|69.776896829303|69.587106672587|67.480399202044|66.876858337184|66.876858337184|66.876858337184|66.876858337184|66.876858337184|66.089972940811|66.089972940811|64.003109023252|64.003109023252|64.003109023252|59.692510732424|59.692510732424|59.692510732424|59.692510732424|59.692510732424|58.492789728125|56.068099214721|55.807482153629|55.807482153629|55.807482153629|55.807482153629|55.807482153629|55.807482153629|54.744423343577|54.088943748384|53.300214852127|52.431904568973|50.87239494887|49.892367829106|49.892367829106|49.542630395648|49.011030639104|49.011030639104|49.011030639104|49.011030639104|49.011030639104|49.011030639104|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607||48.877345538141|48.558160013624|48.426673335069|48.426673335069|48.426673335069|47.507414096189|-51.126240264142|-51.126240264142|-51.126240264142|-51.126240264142|-51.126240264142
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533||11.674419055533|11.446932671414|11.307211914605|11.307211914605|11.298646863905|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638||11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.021725380289|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059||10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.642716455231|10.200807041338|10.086085684224|9.7349564018859|9.7349564018859|9.7349564018859|9.7349564018859|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495||-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-12.266037265209|-12.722263697946|-12.816826574705|-12.816826574705|-12.816826574705|-12.816826574705|-12.885865938396|-12.885865938396|-12.949696773035|-12.949696773035|-13.271390749064|-13.352945249441|-13.386094377177|-13.547882554417|-13.599869725313|-13.605410890674|-13.794983630681|-13.794983630681|-13.794983630681|-13.794983630681|-13.924247423976|-13.924247423976|-13.924247423976|-13.924247423976|-13.924247423976|-14.05463088019|-14.779034328277|13.646734140236|13.646734140236|13.646734140236|13.646734140236|13.646734140236|13.646734140236||13.646734140236|13.646734140236|13.278315647795|13.188128374632|13.116228788736|13.116228788736|13.116228788736|13.116228788736|13.116228788736|13.116228788736|13.116228788736|13.066920829749|12.899003678061|12.899003678061|12.899003678061|12.899003678061|12.708584674466|12.708584674466|12.623150013407||12.290722262551|-13.558967838217|-13.558967838217|-13.558967838217|-13.558967838217|-13.558967838217||-13.769797441616|-14.209663573519|-14.383627869484|-14.383627869484|-14.480422904785||-14.480422904785|-14.480422904785|-14.54906281955|-14.54906281955||-14.54906281955|-14.575069899106|-14.59758526546|-14.59758526546|-14.86037330343|-15.000692470357|-15.053385255127|-15.053385255127|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845||13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.060910334739|13.060910334739|13.060910334739|13.060910334739|13.005555486848|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|11.937638696047|11.831542898121|11.719769929187|11.700576104897|11.700576104897|11.700576104897|11.700576104897|11.64933939306|11.64933939306|11.621555331011|11.621555331011|11.621555331011|11.621555331011|11.612078192785|11.419553177174|11.364526807175|11.364526807175|11.364526807175|11.364526807175|11.25391855384|11.111854130969|10.924004562415|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182||-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.641647236826|-11.690996692448|-11.81703208404|-11.81703208404
01898|1122406|/equities/zynex|R2000GROWTH||-2.4480533529732|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|2.1635910876841|2.1635910876841|2.1635910876841|2.1635910876841|2.1635910876841||2.1635910876841|2.1635910876841|2.1154232489352|2.1154232489352|2.1154232489352|1.9782480649688|1.9715581423883|1.9715581423883|1.9715581423883|1.9715581423883||1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054||-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101||-2.7702280259125|-2.8230367210168|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.9951296619887|-3.1126211080361|-3.1126211080361|-3.1126211080361|-3.1126211080361|-3.2976345390532|-3.4223716358844|-3.5976351345583|-3.6995946130272|-3.7717719697418|-3.8014131942791|-4.024903593174|-4.1773928643502|-4.3657141527906|-4.668571229486|-4.7828570424499|-5.0381743973032|-6.0253550019016|-7.8425609763188|-7.971966398504|-7.971966398504|-7.971966398504|-7.9801865932581|-7.9801865932581|-7.9801865932581|-8.0813182059523|-8.1372689469261|-8.1372689469261|-8.1372689469261|-8.1372689469261|-8.1372689469261|-8.2375212492328|-8.3830789528269|-8.422346484266||-8.422346484266|-8.4358737066965|-8.4459861182849|-8.4459861182849|-8.5196696367199|-8.5196696367199|-8.5196696367199|-8.5196696367199|-8.5196696367199|-8.5196696367199|-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5448143338798||-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5448143338798|-8.5759045918384|-8.7526718598382||-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252||-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252||-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252||-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.9279172380504|-9.0424079585668|-9.1548975759741|7.9856591554269|7.9856591554269|7.9856591554269|7.9856591554269|-9.2198548939399|-9.2198548939399|-9.2198548939399|-9.2198548939399|-9.2198548939399|8.0216188347959|8.0216188347959|8.0216188347959|8.0164799138384|8.0164799138384|8.0164799138384|7.7245554232408|7.7245554232408|7.7245554232408|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.4375999370752|-8.5373333471283|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.7128912555802|-8.757026329407|-8.757026329407|-8.7735818385006||-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006
01899|17508|/equities/vermillion|R2000GROWTH||0.11964855973283|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11002735660085|0.10785817537715|0.10494797383205|0.095715900965264|0.095715900965264||0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264||0.077906561899767|0.076503368689678|0.076503368689678|0.076503368689678|0.066425971520238|0.064924653045913|0.064924653045913|0.063327390063228|0.057247096585373|0.047813439023867|0.041945488946722|0.036556099241626|0.032334556469926|0.026252284275837|0.02259143193822|0.022096036349851|0.019166433935717||0.019166433935717|0.019166433935717|0.019166433935717|0.019166433935717|0.019166433935717|0.019166433935717|0.018879368625694|0.011602921968028|0.011602921968028|0.01071991419387|0.010099904218114|0.0078776774487041|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069044386224192|-0.082382733638345|-0.082382733638345|-0.082382733638345|-0.084191924150351|-0.091329915555884||-0.09400546231487|-0.13385051506668|-0.14170056973795|-0.14493347485764|-0.14493347485764|-0.14493347485764|-0.14493347485764|-0.14493347485764|-0.15003163952411|-0.15831848552691|-0.16534276246878|-0.16854810194839|-0.16854810194839|-0.17356456279942|-0.18551582766074|-0.18551582766074|-0.18551582766074|-0.18551582766074|-0.19063481147641|-0.20132534267233|-0.22350593765826|-0.23401771234971|-0.24984745650934|-0.26766940131172|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.30064893424927|-0.31289326135117|-0.32858696782808|-0.3778641546977|-0.3778641546977|-0.39278849575392|-0.40707944651965|-0.42363271967706|-0.44464190669785|-0.46380212481298||-0.47320566513831|-0.47320566513831|-0.47320566513831|-0.47320566513831|-0.53598024818582|-0.53598024818582|-0.53598024818582|-0.53598024818582|-0.53598024818582|-0.56338360379452|-0.57660956261682|-0.59563285308996|-0.60459205561125|-0.61971965093867|-0.61971965093867|-0.61971965093867|-0.64259183858783|-0.71225202916895|-0.71562843317646||-0.71562843317646|-0.71911042848803|-0.71911042848803|-0.79385604041128|-0.81224004181787|-0.84255559414145||-0.90672843621303|-0.90871013332528|-0.90871013332528|-0.90871013332528|-0.91389881161762||-0.93845368853226|-0.93851892408413|-0.95148399724426|-0.95148399724426||-0.95148399724426|-0.95148399724426|-0.95148399724426|-0.95148399724426|-0.95148399724426|-0.95148399724426|-0.95148399724426|-0.95148399724426|-0.96406666055721|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336||-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.97772301225925|-0.97772301225925|-0.99054866465225|-1.0325707300095|-1.0447901800372|-1.0771049286968|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.71084093379334|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96379300673889|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-1.0053495031345|-1.0053495031345|-1.0053495031345|-1.0091883453779|-1.0269870397176|-1.0785633686213|-1.0864300702124|-1.0864300702124|-1.1085889741347|-1.133348847381|-1.1336153557474|-1.136250402152|-1.1441647036569|-1.1441647036569|-1.2068607689823|-1.2288281761674|-1.2288281761674|-1.2327261499746|-1.2327261499746|-1.2684179469593||-1.3000199446687|-1.3216888385359|-1.346015428762|-1.4008004657211|-1.4320726782946|-1.440791921579|-1.4564354538511|-1.4654838309896|-1.4805375189927|-1.5305973061088|-1.5452136538827
01900|943140|/equities/cytosorbents-crp|R2000GROWTH||-1.0773341994183|-1.1332490985809|-1.1790990073613|-1.1895544450738|-1.2063660435387|-1.2254900029973|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236||0.98561446909236|0.98561446909236|0.98561446909236|0.96960008477235|0.96960008477235|0.96960008477235|0.96960008477235|0.96960008477235|0.96960008477235|0.94496682387191||0.94496682387191|0.94496682387191|0.91496312068125|0.88619091307212|0.88619091307212|0.88619091307212|0.87369254164108|0.87369254164108|0.85304170109838|0.8380699662761|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.034262483027||-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.0486366237826|-1.0702009096882|-1.080756573229|-1.0925073141842|-1.1108137297397|-1.1319041205518|-1.1526212508008|-1.1576619837599|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505||-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1819632067635|-1.196929876372|-1.196929876372|-1.203154201327|-1.203154201327|-1.2268380004148|-1.2542644427861|-1.2597438744533|-1.2770827431713|-1.2770827431713|-1.2770827431713|-1.2770827431713|-1.2770827431713|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.3270728429119|-1.3270728429119|-1.3270728429119|-1.3270728429119|-1.3270728429119|1.008140535273|1.008140535273|1.008140535273|1.008140535273|1.008140535273|1.008140535273|1.008140535273|1.008140535273|1.008140535273|1.008140535273||1.008140535273|0.97265612540182|0.88845125235382|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756||-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756||-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756||-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756||-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0881001547756|-1.0940557404561|-1.1013008040634|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803||-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1593677443862|-1.2040864077541|-1.2289848953853|-1.2438721160502|-1.2781912927728|-1.2824347488197|-1.2962571751193|-1.2962571751193|-1.2962571751193|-1.2962571751193|-1.2962571751193|-1.3708413454246|-1.3741065796451|-1.3741065796451|-1.3767851388273|-1.4179668333594|-1.418489833975|-1.418489833975|-1.4555442822247|-1.4917158696683|-1.5260731946133|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1181458277899|1.1181458277899|1.1181458277899|0.94407311229775|0.90341453584112|-1.1917619008712|-1.1917619008712|-1.1917619008712|-1.1980688062964|-1.2211875614919|-1.2227084236451|-1.2325613414298|-1.2325613414298|-1.2325613414298||-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||-1.749728754522|1.3977972545119|1.3977972545119|1.3977972545119|1.3977972545119|1.3936142975535|1.3936142975535|1.3936142975535|1.2448492044041|1.2072212592846|1.2072212592846|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948||1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948||1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.1650202270667|1.1650202270667|1.1378002295141|1.0378335923226|-1.5270751394539|-1.5270751394539|-1.5270751394539|-1.5270751394539|-1.5270751394539|-1.55286117811||1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483||-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5589818211997|-1.5589818211997|-1.6522020799809|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.729094236015|-1.729094236015|-1.7512158011052|-1.7844973926011|-1.7844973926011|-1.814997070836|-1.8738855783663|-1.8773728680304|-1.9093032227281|-1.9764980724922||-1.9951406565046|-1.9951406565046|-1.9951406565046|-2.0218229323334|-2.0778588288037|-2.1083321033813|-2.1944410586032|-2.1944410586032|-2.1944410586032|-2.2810456712679|-2.3334645682669|-2.3334645682669|-2.3334645682669|-2.4066273364862|-2.4461440216906|-2.4461440216906|-2.4461440216906|-2.4461440216906|-2.4588197976728||-2.4588197976728|-2.4684108330563|-2.5826786374334|-2.642976354149|-2.8038625834022|-3.0198466677083||-3.0198466677083|-3.0198466677083|-3.0198466677083|-3.0198466677083|-3.0198466677083||-3.0198466677083|-3.0212186330572|-3.0377176844721|-3.0377176844721||-3.0377176844721|-3.0377176844721|-3.0421515938241|-3.0421515938241|-3.1232239269105|-3.1793505349384|-3.1793505349384|-3.2281671937556|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852||2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5780712837418|2.5780712837418|2.5150792592587|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9973748870435|-2.9973748870435|-3.0551387543748|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592||-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592
01902|1061417|/equities/playags-inc|R2000GROWTH||||||||||||||||||||||||||12.369346100497|12.350107147084|12.32011932994|12.300132111985|12.280147318795|12.25849650166|12.256940553162||12.24410083291|12.243445687791|12.224939564092|12.212022872759|12.212022872759|12.212022872759|12.182803626406|12.173676879744|12.173676879744|12.150773775848|12.150773775848|12.086970183885|12.04119821541|12.04119821541|12.033595159307|12.033595159307|12.033595159307||12.033595159307|12.028439180338|12.010487336012|12.004335287658|12.004335287658|12.004335287658|12.004335287658|12.004335287658|12.004335287658|11.94206166648|11.902149295926|11.902149295926|11.902149295926|11.894054518937|11.894048845326|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271||-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.192086692052|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.996583988422|11.996583988422|11.96120463715|11.960782966194|11.945314099587|-12.090047626646|-12.090047626646|-12.090047626646|-12.090047626646|-12.109497261214|11.995595723634|11.995595723634|11.995595723634|11.995595723634|11.995595723634|11.995595723634|11.995595723634|11.995106306611|11.992970614446|11.992970614446|11.992926132548|11.992926132548|11.975473258085|11.973424543062|11.973424543062|11.962138402373||11.949320461916|11.932023157198|11.926136243696|11.912929733986|11.904921805852|11.891023993485|11.882803890432|11.868116084431|11.830128766535|11.825019058048|11.825019058048|11.825019058048|11.792243304583|11.790825595163|11.738695610124|11.717439320969|11.698543605194|11.665326128388|11.641473940108||11.633362697345|11.633362697345|11.633180272559|11.574367403962|11.553463962318|11.455237947837||11.42026396475|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495||-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495||-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.631063744495|-11.720184199151|11.552456116877|11.552456116877|11.552456116877|11.552456116877|11.552456116877||11.552456116877|11.552456116877|11.552456116877|11.552456116877|11.552456116877|11.552456116877|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.526675270296|11.526675270296|11.524083559487|11.503405932995|11.503405932995|11.490450890431|11.488683735732|11.488683735732|11.488683735732|11.485759986113|11.483622035131|11.476802199797|11.469224604982|11.450805303144|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.404238696931|11.363709339431|11.273010502183|11.259456221619|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881||11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881
01903|16486|/equities/lawson-products|R2000GROWTH||27.27247355482|27.27247355482|27.27247355482|27.27247355482|27.27247355482|27.10413702882|26.964597266655|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.826636515484|26.669041760317|26.669041760317||26.669041760317|25.983934755184|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557||25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.354116945606|25.293724939936|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|24.712202484015||-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925||-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.541041770849|-30.62952435378|-30.918437902544|-30.918437902544|-30.918437902544|-31.173543020988|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-32.105359422937|-32.105359422937|-32.454810208496|-32.908284045071||-32.908284045071|-33.021704409753|-33.21967233357|-33.538524560764|-33.764472145322|-33.827191717628|-34.530421542537|-34.530421542537|-34.573246425403|-34.765829874424|-35.82758842723|-35.876653321197|-35.876653321197|-36.409058711717|-36.758120587346|-37.160133841829|-37.486008084777|-37.486008084777|-37.486008084777||-37.486008084777|-37.486008084777|-37.486008084777|-37.486008084777|-37.486008084777|-38.208511883016||-38.208511883016|-38.208511883016|-38.216248237051|-38.216248237051|-38.514873376792||-38.514873376792|-38.843077885842|-38.843077885842|-38.843077885842||-38.843077885842|-39.290920720869|-40.181042454337|-40.181042454337|-41.200047781838|36.647920534453|36.647920534453|36.647920534453|36.647920534453|36.647920534453|36.647920534453|36.647920534453|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851||36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.29588963402|36.055988490721|34.795543021781|-38.771114434552|-39.837605041212|-41.470114542319|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.578601221411|37.207889508504|36.229566732268|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.196674235081|35.196674235081|35.186801393303|35.186801393303|35.186801393303|33.927004133631|33.690002956842|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386||33.515857477386|33.477799543075|33.477799543075|33.477799543075|33.477799543075|32.397577851274|32.081780320249|31.467812306177|31.173678670207|30.941272553445|30.941272553445
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.697431860352|1.697431860352|1.5263133159219|1.4507091300287|1.3636794200452|1.3636794200452|1.3636794200452|1.3636794200452|1.3636794200452|1.3229771776235|1.1846968181967|1.0577430050608||1.0577430050608|1.055923759992|1.055923759992|1.055923759992|1.055923759992|1.055923759992|1.055923759992|1.042770942113|0.98192394694823|0.98192394694823||0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.8734889970612|0.84721919396005|0.84721919396005|0.84721919396005|0.84721919396005|0.84721919396005|0.84721919396005|0.83079906413381|0.79873776297167||0.79873776297167|0.79873776297167|0.79873776297167|0.79873776297167|0.72476973313308|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093||-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0174402880611|-1.0890877338768|-1.0890877338768|-1.138808568597|-1.1620373055672|-1.1708474433601|-1.1708474433601|-1.1708474433601|-1.203183286626|-1.203183286626|-1.203183286626|-1.203183286626|-1.203183286626|-1.2480702954738|-1.2623003542654|-1.2642226418116|-1.2944640837619|-1.3349378266278|-1.3427086779744|-1.3562487967281|-1.3562487967281|-1.3562487967281|-1.3562487967281|-1.3562487967281|-1.3931653507847|-1.4201837853479|-1.4735374733129|-1.4895138524549|-1.5229042925853|-1.5531066034537|-1.5531066034537|-1.5531066034537|-1.5531066034537|-1.5531066034537||-1.5531066034537|-1.5531066034537|-1.5531066034537|-1.5790074041929|-1.6393005459152|-1.6393005459152|-1.6393005459152|-1.6393005459152|-1.6393005459152|-1.6393005459152|-1.6393005459152|-1.6393005459152|-1.689778390708|-1.7697537841427|-1.8066986271659|-1.8427452470686|-1.8427452470686|-1.88388360494|-1.9318151711714||-1.9520168369889|-1.9616853667497|-1.9840467901364|-1.9840467901364|-1.9840467901364|-1.9840467901364||-1.9840467901364|-1.9840467901364|-1.9840467901364|-1.9840467901364|-1.9840467901364||-1.9840467901364|-2.031718615176|-2.0757020923847|-2.0757020923847||-2.1716133459138|-2.2417926704141|-2.2557934190575|-2.2557934190575|-2.3425482275026|-2.3828313551498|-2.404051051237|-2.404051051237|-2.5033899718941|-2.5676555428704|-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.5993033696158||-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.6111203949697|-2.6466055224275|-2.6466055224275|-2.7302728107611|-2.7926808519539|-2.9007566023068|2.0999904174618|2.0999904174618|2.0999904174618|2.0999904174618|2.0999904174618|2.0999904174618|1.8997115050214|1.7274571960124|1.6831619855474|-2.1426617415432|-2.1426617415432|-2.1426617415432|-2.1426617415432|-2.1426617415432|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.2166841061402|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.3524730050037|-2.3956005562916|-2.3956005562916||-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||-10.346606863872|-10.409563158768|-10.613503666739|-10.717604394334|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|9.9517671301724|9.9517671301724|9.9517671301724||9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724||9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.7858525597124|-10.718096511808|-10.718096511808|-10.718096511808|-10.750819721692|-10.750819721692|-10.750819721692|-10.750819721692|-10.750819721692|-10.778395957739|-10.778395957739||-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739||-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.870718023281|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-11.307473507103|-11.715526305499|-11.73058463342|-11.834260424055|-11.852206652152|-11.852206652152|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648||-11.926856848648|-11.926856848648|-11.926856848648|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939|11.298277352939||-12.09588741234|-12.09588741234|-12.09588741234|-12.09588741234|-12.09588741234|-12.09588741234||-12.20269721273|-12.346223286367|-12.346223286367|-12.346223286367|-12.346223286367||-12.346223286367|-12.346223286367|-12.405739875456|-12.405739875456||-12.405739875456|-12.620199940624|-12.817066481844|-13.023518936651|-13.150409584594|-13.29803823814|-13.29803823814|-13.29803823814|-13.29803823814|-13.29803823814|-13.304486373897|-13.442207287677|12.5267389893|12.5267389893|12.5267389893|12.5267389893|12.5267389893|12.5267389893||12.525609983279|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.316205901136|-13.245797276215|-13.245797276215|-13.281580368364|-13.316902479827|-13.316902479827|-13.316902479827|-13.316902479827|-13.32756406433|12.18586462062|12.18586462062|12.18586462062|12.18586462062|12.182913586453|12.182913586453|11.836015697934|-12.809993363246|-12.809993363246|-12.809993363246|-12.809993363246|-12.911659241633|-12.9957327323|-13.057652786578|-13.059858776027|-13.09873239298|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.150344882588|12.150344882588|12.111566634289|12.061724445679|11.802037739597|11.666642162361|11.63130526489|11.63130526489|11.63130526489|11.541532266886|11.541532266886|11.541532266886||11.541532266886|11.462579926684|11.418905145389|11.418905145389|11.194339308984|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||-13.855855569429|-13.986501332993|-14.131621382683|-14.131621382683|-14.131621382683|-14.241468030049|-14.318006322946|-14.318006322946|-14.318006322946|-14.318006322946|-14.430517989359|-14.50514764914|-14.524119590489|-14.678016316855|-14.690797526115|-14.690797526115|-14.878163980637|-14.899764491629|-14.899764491629|-14.899764491629||-14.899764491629|-14.899764491629|-14.899764491629|-14.899764491629|-14.899764491629|-14.899764491629|-14.974738069719|14.168684039359|14.168684039359|14.168684039359||14.168684039359|14.168684039359|14.168684039359|14.168684039359|14.168684039359|14.168684039359|14.144649437009|13.874610347812|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655||-14.563456076655|-14.563456076655|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923||-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-15.159030933769|-15.646701675424|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.814818086216|-15.911553954625|-15.928414447154|-15.928414447154|-15.928414447154|-15.928414447154|-16.167127034228|-16.431252529402|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.602483563712|-16.615098323083|-16.662610842017|-16.662610842017|-16.662610842017||-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017||-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017|-16.662610842017||-16.825677793586|-16.927926347613|-16.957991651201|-16.957991651201|-16.957991651201||-16.957991651201|-16.957991651201|-16.957991651201|-16.957991651201||-16.957991651201|-16.957991651201|-16.957991651201|-17.239223219182|-17.526360009805|-17.571789183767|-17.653098652264|16.739680440137|16.739680440137|16.739680440137|16.739680440137|16.739680440137|16.739680440137|16.739680440137|16.739680440137|16.739680440137|16.739680440137|16.739680440137||16.739680440137|16.41019943788|16.246889099306|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.064107414545|16.064107414545|16.021508742772|15.979147418293|15.979147418293|15.481553059985|-16.481601666313|-16.481601666313|-16.559060420935|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.77990704216|15.77990704216|15.566063358137|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.462958633079|15.321015264341|15.108371895495|14.760918743017|14.630468264778|14.630468264778|14.490548717577|14.490548717577|14.490548717577|14.459498948078|14.442220586588||14.442220586588|14.366911828573|14.327679408983|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.0262231725907|1.8663980848762|1.5224811376436|1.4732012617702|1.3761291017196|1.3761291017196|1.3761291017196|1.3761291017196|1.3761291017196|-1.7459234888469||-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7616511408123||-1.7616511408123|-1.7616511408123|-1.7616511408123|-1.7616511408123|-1.8385456738243|-1.8461341656324|-1.879135284878|-1.879135284878|-1.879135284878|-1.8861336487942|-1.935226343121|-1.9816792254601|-2.0397324170177|-2.053681293193|-2.053681293193|-2.053681293193|-2.053681293193||-2.053681293193|-2.053681293193|-2.053681293193|-2.053681293193|-2.0768682129555|1.6655948623987|1.6655948623987|1.62954984605|1.5766719943913|1.5120300260553|1.3122444911543|-1.7263092690849|-1.7263092690849|-1.7570102605714|-1.790566977913|-1.8042410447143|-1.819123382253|-1.8353814956022|-1.8603988283402|-1.8603988283402|-1.8603988283402|-1.8603988283402|-1.8832209036886|-1.8880231696301|-1.9421521601771||-1.9421521601771|-1.9860023721164|-2.0755581242183|-2.163038903945|-2.163038903945|-2.163038903945|-2.163038903945|-2.217532092193|-2.2319912047952|-2.2855457632376|-2.4124191947218|-2.4124191947218|-2.4124191947218|-2.4124191947218|-2.5107991902294|-2.5653323429892|-2.5834412510372|-2.5834412510372|-2.5834412510372|-2.5834412510372|-2.6025738325271|-2.6025738325271|-2.6025738325271|-2.6055544819676|-2.6055544819676|-2.6055544819676|-2.6055544819676|-2.6055544819676|-2.6795048808879|-2.7058338888488|-2.7058338888488|-2.7058338888488|-2.7058338888488|-2.7287263337147|-2.7287263337147|-2.7287263337147|-2.7287263337147|-2.7287263337147|-2.8691404333127|-2.9243043254373|-2.9243043254373|-2.9243043254373|-2.9243043254373||-2.9243043254373|-2.9243043254373|-2.9243043254373|-3.0133381497592|-3.0516424721844|-3.1485027810343|-3.201436121818|-3.201436121818|-3.2410603574722|-3.2410603574722|-3.4464060787591|-3.5034511226451|-3.5077484044072|-3.5077484044072|-3.5333315037618|2.7349615778354|2.7349615778354|2.7349615778354|2.7349615778354||2.7349615778354|2.7349615778354|2.7349615778354|2.7349615778354|2.7349615778354|2.7349615778354||2.7349615778354|2.7349615778354|2.7349615778354|2.5792950846759|2.5792950846759||-3.5551450257858|-3.5551450257858|-3.5551450257858|-3.5551450257858||-3.5551450257858|-3.5551450257858|-3.5551450257858|-3.5551450257858|-3.5551450257858|-3.5551450257858|-3.5551450257858|-3.5807166370375|-3.6730186577884|-3.7522428826323|-3.807492052607|-3.8622134781461|-3.9441259411288|-4.1033009983116|-4.1386345334642|-4.3207050106915|-4.5564499058097|-4.638227705356||-4.738053061561|-4.8681095494166|-4.8681095494166|-4.8681095494166|-4.8681095494166|-4.8681095494166|-4.9973062237778|-4.9973062237778|-4.9973062237778|-5.0172848922984|-5.1214164079314|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.2317062419749|-5.244177078771|-5.244177078771|-5.3217737581105|-5.3217737581105|-5.4595262635384|-5.5228071332678|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.6131811119557||-5.7904791012341|-6.0094212575018|-6.1493569262889|-6.3030798046751|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339
01910|41302|/equities/esperion-th|R2000GROWTH||1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.0032937791108|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.96025322648927|0.96025322648927|0.96025322648927||0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927||0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.95972582336978|0.95858426487795|0.9578694144442|0.9578694144442|0.9578694144442|0.87013278179195|0.8318141254322|0.73613237038103|-1.0357819403829|-1.0357819403829|-1.0357819403829|-1.0357819403829|-1.0357819403829||-1.0357819403829|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0662755382796|-1.0975728347058|-1.1388698037195|-1.1605581470913|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245||-1.2550123171707|-1.2709970194653|-1.3190055471901|-1.3190055471901|-1.3190055471901|-1.3302839478126|-1.3848184700664|-1.4814889492654|-1.4888543952464|-1.5426159356434|-1.6134622002529|-1.6949579743199|-1.7121311191776|-1.7606568142284|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.893065413393|-1.9037227124802|-1.9037227124802|-1.9324196412422|-1.9711384555845|-1.9711384555845|-1.9711384555845|-1.9711384555845|-1.9711384555845|-1.9711384555845|-1.9711384555845|-1.9957093619802|-2.022177036548|-2.1101967382699|-2.1291074607405|-2.1582048122919|-2.1582048122919|-2.1582048122919|-2.1582048122919||-2.1582048122919|-2.1582048122919|-2.1582048122919|-2.1582048122919|-2.2257831168215|-2.2400368200452|-2.2477480898323|-2.2477480898323|-2.2477480898323|-2.2477480898323|-2.2477480898323|-2.3486088988983|-2.4228988419863|-2.5087764804995|-2.5880850758195|-2.6733469717296|-2.6733469717296|-2.6733469717296|-2.7003751852008||-2.7003751852008|-2.7003751852008|-2.7003751852008|-2.7003751852008|-2.7003751852008|-2.7003751852008||-2.7003751852008|-2.7620836604406|-2.7965729885103|-2.7965729885103|-2.8889234425111||-2.8889234425111|-2.946026086971|-3.0816371707818|-3.0816371707818||-3.1040413676259|-3.1600460011161|-3.1639399747492|-3.2596555264394|-3.3423102942085|-3.3423102942085|-3.3423102942085|-3.3423102942085|-3.7886559264501|-3.932950935611|2.8088243630357|2.8088243630357|2.8088243630357|2.8088243630357|2.8088243630357|2.4820271097761|2.4586413263327|2.1657124491804||2.1013030015237|2.1013030015237|2.0881366688682|1.9984850970323|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.8303550573676|1.8303550573676|1.8303550573676|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.7423442539|1.7102159191529|1.7078610861524|1.7078610861524|1.7078610861524|1.7078610861524|1.7078610861524|1.7078610861524|1.6887845556189|1.6746674363123|1.6746674363123|1.6746674363123|1.6746674363123|1.6746674363123|1.6746674363123|1.6310860916759|1.53942464351|-1.9467337584755|-1.9467337584755|-1.9570654409898|-1.9570654409898|-1.9570654409898|-1.9570654409898|-1.9570654409898|-2.0020449446057|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0170397807211|-2.0170397807211|-2.0734539727725|-2.0734539727725|-2.0734539727725||-2.0734539727725|-2.0734539727725|-2.0734539727725|-2.0936155562443|-2.1337895133807|-2.1359994664989|-2.1359994664989|-2.1849994013929|-2.2766660198265|-2.3124696016392|-2.3124696016392
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||-17.004255809389|-17.429173140617|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405||-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405||-17.92921829093|-18.019564626988|-18.019564626988|-18.198960938251|16.26384324817|16.26384324817|16.010381378379|15.738064158657|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811||-17.11201899811|-17.385854650034|-17.753726986264|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-18.072766372312||-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-19.013234164099|-19.308171300734|-19.845968490005|-19.925423911031|-19.925423911031|-20.442693077653|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.402168695993|-19.445045730893|-19.445045730893|-19.445045730893|-19.445045730893|-19.445045730893|-19.557272245955|-19.629843408766|-19.629843408766|-19.656871035036|-19.995383877735|-19.995383877735|-20.162648990398|-20.344331452853||-20.644811203752|-20.65703280506|-20.65703280506|-20.806136079742|-20.806136079742|-20.806136079742|-21.000706615397|-21.011341243263|-21.022705002179|-21.022705002179|-21.439388923133|19.308870657623|19.308870657623|19.308870657623|19.204856722818|-20.441259042747|-20.441259042747|-20.441259042747|-20.441259042747||-20.441259042747|-20.441259042747|-20.441259042747|-20.441259042747|-20.441259042747|-20.538066060816||-21.303823638266|-21.518692096412|-21.73215800782|-21.861286179445|-22.058096585695||-22.303995117019|-22.353328899621|-22.777865202425|-22.82822651791||-22.82822651791|-22.82822651791|-22.885807301461|-23.188953269256|-23.673274997739|-23.673274997739|-23.901139157644|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413||-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.1539218564|-24.1539218564|-24.813751712902|22.625516494504|22.625516494504|22.625516494504|22.625516494504|22.486963148902|22.411187938199|22.411187938199|21.432987322792|20.94887480734|20.759080757306|20.759080757306|20.759080757306|20.145645103637|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-23.280539724083|-23.833377119404|22.581303226087|22.581303226087|22.581303226087|22.581303226087|22.581303226087|22.581303226087|22.353670980239|22.224129926157|22.224129926157|22.045669833656|22.045669833656|22.045669833656|22.045669833656|21.574633271425|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182||-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH||-0.4171078498866|-0.4329476086857|-0.45173623645328|-0.46064025090825|-0.49192251018564|-0.49555833529411|-0.51941212006718|-0.51941212006718|-0.51941212006718|-0.54259103910029|-0.54805671259098|-0.55875705696837|-0.55875705696837|-0.56153848516127|-0.56153848516127|-0.56153848516127|-0.56378721580661|-0.58206355556025|-0.59723173395544|-0.61199081623719||-0.63392313414333|-0.63915904024705|-0.64056560242026|-0.66547012487881|-0.69827113101061|-0.69827113101061|-0.74160682602255|-0.77741867517463|-0.81672075959302|-0.82582681466655||-0.82582681466655|-0.82582681466655|-0.87844647621133|-0.91219317054574|-0.91219317054574|-1.0461535159727|0.70187329208624|-0.24294082252854|-0.24294082252854|-0.24294082252854|-0.24294082252854|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347||-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.26525873122819|-0.26525873122819|-0.26525873122819|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.28342493580301|-0.28715179901545|-0.28715179901545|-0.28715179901545|-0.28715179901545|-0.28715179901545|-0.28715179901545||-0.2964686656575|-0.30827629092452|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.3432894312351|-0.34544470249603|-0.36223856375162|-0.4036372943117|-0.47393032394005|-0.4937114741201|-0.49550719181639|-0.50469591416378|-0.50469591416378|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.52142887875347|-0.52779320892259|-0.54505911598123|-0.55618597339598|-0.55618597339598|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311||-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311||-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311||-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311||-0.57085951370311|-0.57085951370311|-0.57085951370311|-0.57085951370311||-0.57085951370311|-0.59812167399804|-0.61026852951756|-0.63307614543163|-0.63756622052883|-0.63756622052883|-0.64767434612586|-0.64767434612586|-0.69861036225241|-0.81772265482922|-0.86450296363322|-0.93328658100729|-0.93614623344347|-0.95266247564339|-0.97035275425937|-1.0000308621444|-1.0000308621444|-1.0000308621444||-1.0000308621444|-1.0000308621444|-1.0000308621444|-1.0000308621444|-1.0176009357548|-1.0387079440487|-1.0387079440487|-1.0596533078764|-1.0751703236737|-1.127667043412|0.94091013021434|0.94091013021434|0.94091013021434|0.94091013021434|0.94091013021434|0.94091013021434|0.91378898032467|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0988897220191|-1.1018613561322|-1.109305386668|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191||0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.90949714047934|-1.1952613618165|-1.1952613618165|-1.1952613618165
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||-10.964868877678|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108||10.098276625108|9.9946621899598|9.7282360400087|9.7193625597298|9.6163582965334|9.4515094938764|9.2905658817831|9.2335454985327|9.2335454985327|9.2335454985327||9.2335454985327|9.2335454985327|9.2335454985327|9.2335454985327|9.2335454985327|9.2335454985327|9.2317179093567|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.321909538344|-10.321909538344|-10.321909538344||-10.321909538344|-10.366010471003|-10.523345412829|-10.629647254476|-10.629647254476|-11.026385942576|9.586327593233|9.586327593233|9.586327593233|9.586327593233|9.586327593233|7.6553638695631|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741||-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6687190099822|7.3695380584875|7.3695380584875|7.3695380584875|7.1793201120341|7.1604399894278|7.1604399894278|7.1604399894278|6.936599596187|6.6395049976469|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-8.0469852321654|-8.1309645325077|-8.1309645325077|-8.1309645325077|-8.1309645325077|-8.1309645325077|-8.1309645325077|-8.5423383348664|-8.6884315933873|-9.4051184398715|-9.4051184398715|-9.4051184398715|-9.4276317736379|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486||-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7518224541486|-9.7949907547631|-9.7949907547631|-9.7949907547631|-9.7949907547631|-9.7949907547631|-9.7949907547631|-9.7949907547631|-9.9505444374789|-10.04949440858||-10.079156984337|-10.079156984337|-10.079156984337|-10.079156984337|-10.079156984337|-10.272396738273||-10.663218638348|-10.929081754604|-11.091846709692|-11.529030015464|-11.529030015464||-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464||-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.529030015464|-11.545867101347|-11.779018976065||-11.878850103127|-11.878850103127|-12.03708336381|-12.03708336381|-12.03708336381|-12.246314923276|-12.47312754206|-12.866264920062|-12.866264920062|-12.866264920062|-12.866264920062|-12.866264920062|-12.866264920062|-13.634461037126|11.793376587268|11.545696627693|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.228964459806|-12.721437963327|-12.721437963327|11.233237891968|11.233237891968|11.233237891968|11.233237891968|11.233237891968|11.233237891968|11.233237891968|11.233237891968|11.233237891968|10.84443130049|10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.367393817971||10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.367393817971|10.125993718118|9.8475522889944|9.8475522889944|9.8475522889944|9.82228013037|9.8011449283842
01915|16323|/equities/icad-inc|R2000GROWTH||||||||||||||3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742||3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742||3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5180243289086|3.5180243289086|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709||3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4362052672846|3.43411678669|3.3363788230569|3.3363788230569|3.2845417343725|3.2845417343725|3.24511332266|3.24511332266|3.11012596281|3.0487357278865|3.0487357278865|3.0447063203433|2.9657848274022|2.8757836641242|2.8757836641242|2.8185375334345|2.7640415564204|2.7094906187748|2.691933920725|2.652749722201|2.652749722201||2.652749722201|2.5227218391701|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.2502268565457|-2.3413076149932|-2.4520084513019|-2.5444538210046|-2.5690598591844|-2.6339554107498|-2.7155059086295|-2.8086454853981|-2.8261535942758|-2.8261535942758|-2.8261535942758|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.9004286088027|-2.9615872874831|-3.0500970300673|-3.145181527432|-3.145181527432|-3.2421994845761|-3.2421994845761|-3.4285048688665|-3.4715667037335|-3.4715667037335|-3.6270295412636|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263||2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.6386429530263|2.4840477022727|2.1303306589745|1.8939688527317|1.8939688527317|1.8899654242431|1.6994059983265||1.6031066646589|1.5868669911177|1.5868669911177|1.5868669911177|1.5868669911177|1.5868669911177||1.5868669911177|1.5868669911177|1.5868669911177|1.5868669911177|-2.0553154266407||-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407||-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407||-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.079442465076|-2.079442465076|-2.1559583343501|-2.1610647282595|-2.3128496962117|-2.498999690273|1.8588892229635|1.7964935974102|1.7311484235106|1.6026538960998|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5313912506295|1.5313912506295|1.5313912506295|1.5313912506295|1.5313912506295|1.5313912506295|1.4648791082913|-1.6596178711123|-1.6596178711123|-1.6596178711123|-1.6657365097675|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3767075867727|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792||1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3528992533286|1.3528992533286|1.3528992533286|1.3528992533286|1.233777006423
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||-75.690940629261|-75.690940629261|67.881510471443|67.881510471443|67.881510471443|67.881510471443|67.881510471443|67.881510471443|67.180565647659|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|64.568757200109|64.346652082635|64.346652082635||64.346652082635|64.346652082635|62.092389270148|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748||-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-69.66313771567|-70.418488283524|-70.550360550618|-70.550360550618||-70.550360550618|-70.73039612741|-72.262382559983|-74.013762638533|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514||-74.34310045262|-74.34310045262|-74.599144536878|-74.599144536878|-74.599144536878|-74.906249518455|-74.906249518455|-74.906249518455|-74.977135404558|-74.977135404558|-74.977135404558|-76.767602585594|-76.767602585594|-76.767602585594|-76.828147508243|-76.828147508243|-76.828147508243|-76.828147508243|-76.828147508243|-76.828147508243|-77.040069697297|-77.040069697297|-77.040069697297|-77.266188433873|-77.482429507825|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473|-78.571278482442|-79.425866981088|-79.748423905902|-79.748423905902|-79.748423905902|-79.748423905902|-79.748423905902|-79.748423905902|-79.748423905902|-80.146023798577||-80.624790718352|-80.624790718352|-80.624790718352|-82.341987347376|-82.388321055055|-83.35757842448|75.269369172|75.269369172|75.269369172|75.269369172|75.269369172|75.269369172|75.269369172|75.269369172|75.269369172|75.072125245199|75.072125245199|74.062958068625|-81.797783023876||-81.797783023876|-81.797783023876|-81.797783023876|-81.797783023876|-81.797783023876|-82.066150805202||-82.105170087513|-82.313241354289|-83.037894173981|-83.037894173981|-83.928721875813||-83.928721875813|-83.928721875813|-85.248026815682|-85.422247321108||-85.581944790923|-85.604285185343|-85.604285185343|-85.604285185343|-89.815872767244|-91.863743043248|-93.32416134444|-94.549627310337|87.354564398194|87.354564398194|87.354564398194|87.354564398194|87.354564398194|87.354564398194|87.354564398194|87.354564398194|87.354564398194|87.354564398194||87.354564398194|87.354564398194|87.354564398194|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-96.155832595883|-100.20613657712|-100.20613657712|-100.20613657712|-100.20613657712|-102.09070530731|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|94.747038106202|93.816708701715|93.143009126038|92.327113372125|92.327113372125|92.242113945856|92.242113945856|92.242113945856|92.242113945856|92.242113945856|92.242113945856|92.242113945856|92.242113945856||92.242113945856|92.242113945856|92.242113945856|92.242113945856|92.242113945856|89.655682535055|-100.20112562036|-100.20112562036|-100.20112562036|-100.20112562036|-100.20112562036
01917|940829|/equities/iradimed-co|R2000GROWTH||56.579395607949|-60.841156850856|-60.841156850856|-60.841156850856|-60.841156850856|-60.841156850856|-60.841156850856|-60.897601947129|-60.897601947129|-60.930666668481|-62.222562718465|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317||56.97973656317|56.17748477349|55.774238240821|55.436399711617|55.35877658421|55.357529444763|55.158367787544|54.692776235049|54.692776235049|54.692776235049||54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.690304791602|54.654228037896|54.448586378166|54.190650208868|51.815696751715|51.722589018464|51.722589018464|49.937181793451|-54.386246696299|-54.386246696299||-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299||-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-56.174764182315|-56.174764182315|-56.174764182315|-56.174764182315|-56.588781096788|-56.588781096788|-56.588781096788|-56.689925390468|-56.689925390468|-56.689925390468|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-57.176359562993|-58.226511007018|-58.642373951211|-58.642373951211|-59.420608789262|-59.420608789262|-60.77692278561|-60.77692278561|-60.77692278561|-61.462716367044|-61.462716367044|-61.462716367044|-61.462716367044|-61.462716367044||-61.462716367044|-61.462716367044|57.137259765566|57.137259765566|57.137259765566|57.137259765566|57.137259765566|57.137259765566|56.054024928974|56.054024928974|56.054024928974|56.054024928974|56.054024928974|56.054024928974|55.665026605313|55.081755800619|55.081755800619|55.081755800619|55.081755800619||53.933302856246|53.933302856246|53.790890985903|52.531839505376|52.531839505376|52.531839505376||52.531839505376|51.782888107758|-56.560488457719|-56.560488457719|-56.560488457719||-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719||-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719||-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-57.407764588505|51.518750421185|51.518750421185|51.518750421185|51.518750421185|51.394218912808|50.362931453617|50.15520097087|49.529665643089|-54.330287531432|-54.330287531432|-54.424063553873|-55.619648684465|49.412337261876|48.864263276746|48.423769388576|48.423769388576|48.423769388576|48.423769388576|48.423769388576|48.423769388576|48.406964842897|48.046626162111|47.477363453507|47.03484923111|46.668082626513|46.340589743909|46.171284488759|46.171284488759|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.058097187205|46.058097187205|45.147627847641|45.025093275377|45.025093275377|45.025093275377|45.025093275377|44.888804848232|44.888804848232|44.888804848232|44.58089323313|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368||-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH||-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715||-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.1225830419751||1.7850059047777|1.7850059047777|1.7850059047777|1.7850059047777|1.7850059047777|1.7850059047777|1.749945686609|1.749945686609|1.6353285228217|1.5819635831043|1.5819635831043|1.5819635831043|1.5819635831043|1.5819635831043|1.5819635831043|1.5518484074457|1.5221412447159||1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472||-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7818897977696|-1.7818897977696|-1.8209887163757|-1.8244318914544|-1.8437954029771|-1.8437954029771|-1.8437954029771|-1.8775504056318|-1.9017227031239|-1.9205252370843|-1.9805836304039|-2.015117686549||-2.015117686549|-2.015117686549|-2.015117686549|-2.0406418371633|-2.0940742877275|-2.1120569479923|-2.1120569479923|-2.1120569479923|-2.1120569479923|-2.1120569479923|-2.1120569479923|-2.1120569479923|-2.1303633465216|1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384||1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384||1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384|1.7481743633384||1.7481743633384|1.7481743633384|1.7481743633384|-2.1516003766185||-2.1516003766185|-2.1516003766185|-2.1867782052498|-2.2161425281609|-2.2779972011342|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.8080749640803|1.7937053585428|1.6434949729595||-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8547496131141|-1.949443941986|-2.0460488527742|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6584355648716|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8171780314579|-1.8294744905477|-1.8294744905477|-1.8294744905477|-1.8510716421345|-1.942857296703|-2.0104470136405|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1377436599881|-2.1786041283774|-2.1984490116622|-2.2394697955835|-2.2394697955835|-2.2727042228406||-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||-77.097202252604|-78.346612664569|-79.563739481357|-80.29321298642|-80.564267403727|-80.564267403727|-80.564267403727|-80.707977626065|-80.707977626065|-80.707977626065|-82.492753714698|-83.879173828913|-83.982969259502|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769||-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769||-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.774860215802|-84.774860215802||-84.774860215802|-85.64151448742|-88.007794586988|-90.210879873536|-92.380977179498|-92.805525187468|-92.805525187468|-92.997251276413|-95.727281945988|-97.298746972963|-97.298746972963|-97.955884409927|-102.73520559843|96.311967607685|96.311967607685|95.432667781189|93.094558558282|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467||-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|87.874391491569|85.57432464246|83.423972062315|80.567748312647|79.100273190268|77.374287617952|77.374287617952|73.944720176359|-90.564632858881|-90.564632858881|-92.326567078384|-92.326567078384|-93.591348312277|-93.591348312277||-93.591348312277|-93.591348312277|-94.642055562225|-97.711729741855|-100.02858726268|88.55122738925|88.55122738925|88.55122738925|88.55122738925|88.55122738925|88.55122738925|88.55122738925|88.55122738925|88.55122738925|88.55122738925|87.003587310484|85.978151075234|85.656335085755|85.656335085755||85.656335085755|85.656335085755|85.656335085755|85.656335085755|85.656335085755|85.656335085755||85.656335085755|85.656335085755|84.159596169898|84.159596169898|84.159596169898||84.159596169898|84.159596169898|84.159596169898|84.159596169898||84.159596169898|84.159596169898|84.159596169898|84.159596169898|84.159596169898|84.159596169898|84.159596169898|83.560940120959|83.246549763441|81.491307671668|81.491307671668|81.491307671668|-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913||-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913|-92.172580906913|-96.069853673561|-98.913729864341|-100.4891404112|-102.51960043993|-103.57895464463|-107.55111476628|-112.16630948084|-114.66029286934|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|104.06374268079|102.63438653443|101.12834042058|101.12834042058|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|99.67815703159|97.100198520615|96.956886889089|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617||95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.021985972648|-107.30588063311|-107.30588063311|-107.30588063311|-107.30588063311|-107.30588063311|-107.30588063311
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|59.086521185183|59.086521185183|59.086521185183||59.086521185183|58.982265089114|58.239269852998|58.239269852998|58.239269852998|58.239269852998|58.239269852998|58.239269852998|57.586697589433|57.586697589433||57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433||57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|56.726273442943|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606||-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|57.052669126661|57.052669126661|57.052669126661|57.052669126661||57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|57.052669126661|55.854634160103|55.803759965964|55.551121192584|55.253467830695||55.118854611755|54.984199939982|-59.856609935438|-59.856609935438|-59.856609935438|-59.856609935438||-59.957342168661|-60.361887213226|-60.833587701227|-60.833587701227|-61.422059410265||-61.422059410265|-61.422059410265|-62.602842721069|-63.165937433335||-63.28326289929|-63.597793025849|-64.129213354188|-64.146348764717|-67.492052928408|-69.600616763918|-70.494572876657|-71.001191508731|-72.101000666575|-73.726930909639|-73.813470104541|-74.714411871528|-74.827084798388|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107||-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-76.200443310094|-76.956048376639|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-79.279945080117|-81.055835173252|-81.055835173252|-82.75362488385|-82.75362488385|-83.249103741831|-83.249103741831|-84.951782443994|77.098833810018|77.098833810018|77.098833810018|77.098833810018|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.014376102542|75.655348498132|75.075230112411|75.075230112411|75.075230112411|75.075230112411|75.075230112411|75.075230112411|73.971383932274|73.505143778238|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993||72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|70.708031113723|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945
01922|21204|/equities/greenhill|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01923|30818|/equities/iteris|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1530562993518|7.151706893867|7.1502298068401|7.1485885990325|7.1467650348018|7.1397387378823|7.1358209576222|7.1336900355654|7.1313223443911|7.1286915764196|7.1257685008958|7.1215989563823|7.1215989563823|7.1215989563823|7.1215989563823|7.1078878215021|7.1041824468206|7.1041824468206|7.0938051492871|7.0938051492871|7.0870058570638|7.0808398231682|7.0714887496295|7.0666542446683|7.0612825724891|7.0536823092923|7.0536823092923|7.0468693109602|7.0342994367911|7.0092215974942|7.0085794086606|7.0081437556115|6.9973819220692|6.9826463819246|6.9751626518811|6.9618475202548|6.9559415980432|6.9443795862301|6.9387549495811|6.9219499005339|6.8932776863333|6.883086435768|6.8714849339293||6.8672056845345|6.8574506101253|6.8443894714385|6.8298770951198|6.8187521085658|6.8125024488146|6.7838918026482|6.7504351995825|6.7115946238172|6.7084384433574|6.6960429341867
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||-4.0048540581982|3.5685751524334|3.5685751524334|3.5197224399637|3.5197224399637|3.4390405597444|3.4390405597444|3.4390405597444|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156||-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156||-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.9377757042373|-3.971972952256|-3.9899699930454|-4.0609196664993||-4.0609196664993|-4.0704663861796|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606||-4.5964183546491|-4.7629650011535|-4.9135721540975|-5.0150582290637|-5.0150582290637|-5.1048056476112|-5.1048056476112|-5.1048056476112|-5.1048056476112|-5.1048056476112|-5.7172841090622|-6.0703157074652|-6.2359338477146|-6.2928655627581|-6.4548284746113|-6.5331425641315|-6.5446027886356|-6.6506895926707|-6.6506895926707|-6.6506895926707|-6.8296552926427|-6.9521168900999|-7.0140184510055|-7.1260543059669|-7.1260543059669|-7.1260543059669|-7.1616717738088|-7.1616717738088|-7.2038021001745|-7.300712662623|-7.300712662623|-7.300712662623|-7.3738473319187|-7.618719408156|-7.778299514057|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149||6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.7137971160149|6.5040134850846|-6.5623628890398|-6.7448474605748|-6.9242252577319|-6.9242252577319|-7.0300786396607|-7.0300786396607||-7.0300786396607|-7.0300786396607|-7.0300786396607|-7.0300786396607|-7.0300786396607|-7.1695316523032||-7.3880907661072|-7.5729285220693|-7.7415651193803|-7.761738736491|-7.7810924146136||-7.7810924146136|-7.7810924146136|-7.9995473329183|-8.0475892422077||-8.0475892422077|-8.0534325570394|-8.1854802734907|-8.5280339063599|7.2626722499624|7.2626722499624|7.2626722499624|7.2626722499624|7.2626722499624|7.2626722499624|7.2626722499624|7.0884154477772|7.0884154477772|7.0884154477772|7.0884154477772|7.0884154477772|7.0884154477772|7.0884154477772||7.0884154477772|7.0249062554766|6.8598955490777|6.5237727009134|6.349747481487|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.1941688352733|6.1320913316179|6.1320913316179|5.7881865137692|-6.3728098420041|-6.3728098420041|-6.3728098420041|-6.3728098420041|-6.3728098420041|-6.4134068611395|-6.4134068611395|-6.4282299018714|-6.4397000711067|-6.5313334642631|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.6366689879315|-6.6366689879315|-6.6366689879315|-6.7302930044485|-6.7416811439011|-6.9510347548032|-7.0164362243816|-7.0164362243816|-7.0164362243816|-7.0164362243816|-7.0164362243816|-7.04492937768|-7.0704767620619|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.2829217734136|-7.4207463862938|-7.5574959784131|-7.6705511708371|-7.8406121884575||-8.0340134738541|-8.1014982033483|-8.1014982033483|-8.184122543511|-8.184122543511|-8.184122543511|-8.184122543511|-8.2195803644229|-8.2517561119982|-8.3196160334057|-8.3196160334057
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||-7.1924794607447|-7.2594128028255|-7.2594128028255|-7.2594128028255|-7.2600770966481|-7.2600770966481|-7.2600770966481|-7.271696967444|-7.271696967444|-7.271696967444|-7.3563299648863|6.3813964445176|6.3813964445176|6.3813964445176|6.3813964445176|6.3813964445176|6.3813964445176|6.2248849161004|-7.2171909493311|-7.2171909493311||-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.237272918237||-7.237272918237|-7.2708587249261|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.5185250818047|-7.5305248292034|-7.5305248292034|-7.6081480135821||-7.6081480135821|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.7365101176989|-7.9003685355604|-7.9003685355604|-7.9003685355604|-7.9003685355604|-7.9003685355604|-7.9192982912528|-8.3542202579166|-8.5986297409213|-8.5986297409213|-8.6409777050191|-8.8074750508394|-8.9255278204907|-9.0648795073815|-9.2659920989824|-9.2659920989824|-9.2659920989824|-9.3105465901508||-9.3706702380105|-9.3706702380105|-9.3706702380105|-9.3706702380105|-9.3706702380105|-9.6596335999087|-9.8059172416524|-9.8059172416524|-9.8059172416524|-10.139908237015|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|-10.257241127539|-10.719990118397|-11.059850547053|-11.059850547053|-11.059850547053|-11.059850547053|-11.059850547053|-11.059850547053|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253||9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.9388893121253|9.5831938239297|9.5831938239297|9.5831938239297|9.4766037168724|-10.543595040678|-10.543595040678|-10.543595040678|-10.543595040678|-10.543595040678|-10.543595040678|-10.543595040678||-10.543595040678|-10.543595040678|-10.543595040678|-10.543595040678|-10.543595040678|-10.820660923189||-11.00490098338|-11.269890100213|-11.6187673481|-12.003074530284|-12.037038701455||-12.037038701455|-12.14059818418|-12.166807923721|-12.166807923721||-12.166807923721|-12.241452890422|-12.32328177137|-12.385312617298|-12.851385383298|-12.851385383298|-12.851385383298|-12.851385383298|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704||-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|12.305182867245|12.305182867245|12.072047689442|12.013195629678|12.013195629678|12.013195629678|12.013195629678|12.013195629678|11.631217395555|11.368464164481|11.281626679882|11.212391061528|11.212391061528|11.142767662189|10.863075409092|10.679528194177|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.229216820072|10.229216820072|10.229216820072|10.229216820072|10.229216820072|10.229216820072|10.046907378645|9.7460081857791|9.6722309106313|9.4452563384863|9.0125066019531|8.6698725107565|8.6698725107565|8.3759692381106|8.3329163519514|8.3329163519514|8.3329163519514|8.3329163519514||8.2693514258742|8.2194772866092|8.2194772866092|8.2194772866092|8.2194772866092|7.9127529624128|7.7268976638741|7.2076861538298|6.8080795212711|6.8080795212711|6.8080795212711
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||-22.429134894152|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.358930034757|20.358930034757|20.358930034757||20.310895093415|19.932938611214|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975||19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.099708865844||19.099708865844|19.099708865844|19.099708865844|19.099708865844|19.099708865844|19.099708865844|18.925508418307|18.65590662454|18.65590662454|18.296007627629|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212||-20.405013011402|-20.405013011402|-21.04279223913|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.565259361667|-21.923900086696|-21.923900086696|-22.010999528363|-22.526995502483|-22.526995502483|-22.526995502483|-23.075261684006|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.197217077936|-23.197217077936|-23.46973835393|-23.46973835393||-23.46973835393|-23.46973835393|-23.46973835393|-23.46973835393|-23.46973835393|-23.46973835393|21.666281972881|21.666281972881|21.666281972881|21.666281972881|21.666281972881|21.666281972881|-23.227483833478|-23.227483833478|-23.227483833478|-23.227483833478|-23.227483833478|-23.227483833478|-23.227483833478||-23.227483833478|-23.227483833478|-23.227483833478|-23.227483833478|-23.227483833478|-23.227483833478||-23.379982511915|-23.725741369949|-23.725741369949|-23.725741369949|-23.834204980847||-23.834204980847|-23.834204980847|-23.838813541461|-23.838813541461||-23.838813541461|-23.838813541461|-23.890348591329|-24.303442069691|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488|22.08712166488||22.08712166488|22.08712166488|22.08712166488|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.828215427929|-24.828215427929|-26.02847545595|-26.02847545595|-26.056639861741|-26.063488853947|-26.204431839537|-26.564090538633|-27.017322434995|-27.389803239608|-27.683947586245|-27.697052773315|-27.697052773315|-27.697052773315|-27.697052773315|-27.697052773315|-27.697052773315|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-28.518086746362|-28.778429061205|-29.270753999585|26.131554297986||26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||-56.068028010175|-56.068028010175|-56.305584524787|-59.949560587844|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|54.409986312011|54.409986312011|54.409986312011||54.409986312011|52.979984926757|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573||52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|51.606450447484|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103||50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|48.249851666848|47.942611123632|47.560679755289|47.340716532816|47.340716532816|47.256072128204|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324||-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-56.940116026621|-58.779852658091|-59.234838253456|-59.849818925281|-61.250911213976|-61.749067388224|-62.683685605445|-62.722985129514|-62.722985129514|-62.722985129514|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-65.56667093019|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827||-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827||-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827|-66.09901765827||-66.93313147231|-68.646949274496|-68.646949274496|-68.646949274496|-69.967380827777||-69.967380827777|-69.967380827777|-71.699307249776|-72.17173004017||-72.75247870403|-72.906691561336|-73.933002695104|-74.908336887382|-75.852593167648|-77.053441718801|-78.126874397843|-78.500417760841|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287||74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|73.590033208353|73.590033208353|73.590033208353|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-77.425811785581|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|71.916719363326|71.388927544408|71.388927544408|71.388927544408|71.388927544408|71.388927544408|-76.711743044996|-76.711743044996|-76.711743044996|-76.711743044996|-76.711743044996|-76.711743044996|-77.036380635526|-77.650979212949|-78.721087963525|-79.195103320586|-79.195103320586|-79.195103320586||-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916||-15.218972741534|-15.361324634027|-15.361324634027|-15.361324634027|-15.361324634027|-15.361324634027|-16.184725236761|-16.184725236761|-16.184725236761|-16.478306293341||-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604||-16.703347178604|-17.100385317434|-17.396783600503|-17.589103935008|-17.589103935008|-17.623413212806|-17.623413212806|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336||-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-18.498762784753|-18.79217714826|-18.79217714826|-18.803530105394|-20.171699559735|-21.697999570156|-22.014999280798|-27.288382727159|-28.233459373595|-28.443396489972|-28.443396489972|-28.443396489972|-29.252662359734|-29.322402833855|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346||24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|24.831940282346|23.588266810842|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493||-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493|-29.390116564493||-30.244017989614|-31.423907817711|-32.188508737208|-32.798654809576|-32.798654809576||-32.798654809576|-33.526560640977|-33.814403517534|-33.814403517534||-33.814403517534|-33.814403517534|-33.814403517534|-33.814403517534|-33.814403517534|-33.814403517534|-33.814403517534|-33.814403517534|-34.186226402708|-35.188805724723|-35.426451419838|-35.854765070492|-35.854765070492|-35.854765070492|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498||-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-37.165526775|31.75454756014|31.75454756014|31.75454756014|31.75454756014|31.75454756014|31.75454756014|31.75454756014|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.460397522805|30.084872468058|30.084872468058|30.084872468058|30.084872468058|30.084872468058|28.916524922123|27.564970224569|27.564970224569|26.075800279191|25.560888559079|24.69103673482|23.546063460509|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|22.205703073607|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251||16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.122192370663|-19.350466602365|-19.350466602365
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||-2.2415362440192|-2.4155958253634|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4649816978917|-2.5400796917793|-2.5839329723646|-2.6274866002721|-2.6293795790851|-2.6470137782585||-2.6470137782585|-2.6470137782585|-2.6470137782585|-2.7072375226563|-2.7957139002555|-2.8189710165917|-2.9616456325252|-3.000717341392|-3.3946279204703|-3.3946279204703||-3.3946279204703|-3.3946279204703|-3.3946279204703|-3.3946279204703|-3.5656568151463|-3.5656568151463|-3.6645909262751|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593||2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.732143759588||-3.748493220916|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8968693008826|-4.1029103321947|-4.146622490344|-4.153580731217|-4.4691452119791|-4.5765865597268|-4.5765865597268|-4.8287628528299|-4.9489587276978|-5.0047877198902|-5.1583751579619|-5.1614722301007|-5.2082617458022|-5.2082617458022|-5.2082617458022|-5.2082617458022|-5.4896382250801|-5.4896382250801|-5.724097693233|-6.0001641249969|-6.0182937489963|-6.0394930692753|-6.0440477631976|-6.2085530252909|-6.288058887108|-6.3580654309678|-6.5534509344954|-6.5534509344954|-6.8713429198456|-6.8713429198456|-6.8713429198456|-6.8713429198456|-6.8713429198456||-6.8713429198456|-6.8713429198456|-6.8713429198456|-7.4046590180079|-7.9460657008135|-8.3544618959387|-8.4880687522844|-8.5738540013582|-8.9882821860082|-9.1819247473354|-9.8931941974025|-10.439104502716|6.016450082715|6.016450082715|6.016450082715|6.016450082715|6.016450082715|6.016450082715|6.016450082715||6.016450082715|6.016450082715|6.016450082715|6.016450082715|-6.1822676529347|-6.1822676529347||-6.1822676529347|-6.1822676529347|-6.1822676529347|-6.1822676529347|-6.1822676529347||-6.1822676529347|-6.1822676529347|-6.1822676529347|-6.1822676529347||-6.1822676529347|-6.2446863772537|-6.5280958151448|-6.7346065679776|-7.1846994519218|-7.1846994519218|-7.6254996061307|-8.0932214789901|-8.3532462973632|-8.7357736317358|-8.9211931458272|-9.053351862053|-9.053351862053|-9.053351862053|-10.136304740086|-10.136304740086|-10.92583855432|-11.479820450607||-12.132689405882|-12.784877195848|-13.977305242177|-13.977305242177|-14.565505633483|-15.156784386248|-15.795426998768|-16.247307629755|-18.476452928308|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-18.87448849442|-19.782431440909|-21.240813446663|-21.540165999744|-21.540165999744|-21.540165999744|-21.540165999744|-21.540165999744|-21.540165999744|-22.423499204622|-22.423499204622|-22.423499204622|-22.748334105595|-22.748334105595|-22.748334105595|-23.097486544583|-23.097486544583|-23.097486544583|-23.097486544583|-23.097486544583|-23.097486544583|-23.446762244938|-24.543625479537|-25.033194786528|-25.439326981946|-25.907252448846|-26.735836393357|-27.164818214841|-27.521998869867|-27.521998869867|-28.339497764343|-28.379109920654|-29.540160431285|-29.540160431285|-31.063066550779|-31.43951858049|-31.701650329391||-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391|-31.701650329391
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.62102819003|-24.860285605737|-25.311539903557|-25.481410944104|-25.765734738376|-25.983873546417|-26.221247342224|-26.483052310011|-26.654502931194|-27.066669427639|-27.439633964704|-27.730287577495|-27.738096795462|-28.000940731259||-28.707991312049|-28.80708640066|-28.80708640066|-29.253985860251|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379||-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-30.392230456172|-30.470861586265|-30.791491040844|-31.115545918829||-31.228383888014|-31.678532667963|-31.789948220615|-31.80011953587|-31.80011953587|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-32.833194407638|-33.153549257049|-33.414100189627|-33.414100189627|-33.414100189627|-33.414100189627|-33.50813221448|-33.700092151357|-34.03176851029|-34.952520155849|-35.293573173405|-35.293573173405|-36.644805043407||-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-39.276112559553|-39.496792266894|-40.471991060099|-40.660117694654|-40.660117694654|-40.660117694654|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.738565178562||34.736184354015|32.934647925902|32.856384540547|32.856384540547|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524|-31.337247006524||-31.337247006524|-31.337247006524|-31.530552354405|-31.530552354405|-32.293102333887|-32.456491229648||-32.776656837061|-33.099407640645|-33.55424878179|-33.55424878179|-33.579472850038||-33.579472850038|-33.579472850038|-33.82452675976|-33.82452675976||-33.82452675976|-33.82452675976|-33.82452675976|-33.82452675976|-34.550723575637|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324||-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-36.276692889487|-37.693546213877|-38.39505059429|-38.627279887685|-39.521978203996|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|35.880082394013|35.595647468975|35.574054125073|34.983216766373|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882||-38.921081213882|-39.23601969369|-39.23601969369|-39.670902237712|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||-43.031093509084|-44.733109693931|-44.846721681407|-45.533557291882|-45.631730578627|-45.860257809124|-46.295286276563|-46.780318263089|-47.138685441586|-47.387153864539|-48.427764946263|-48.591323330129|-48.591323330129|-49.255055376914|-49.295727355643|-51.03691991983|-52.077688155551|-52.131320037201|-52.729799524231|-53.033110370552||-53.947345034188|-54.106494974103|-55.939440063863|-56.553964272651|-56.553964272651|-56.553964272651|-57.26653927561|-57.26653927561|-57.26653927561|-58.127267082492||-58.344462297536|-59.036626283965|-59.328613896234|-59.328613896234|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.280840032149|-60.280840032149|-60.280840032149||-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.347727504093||-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-63.981864839481|-65.971647579057|-65.971647579057|-65.971647579057|-68.068919639436|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.906756741897|-69.07670884287|-69.07670884287|-69.07670884287|-69.07670884287|-69.07670884287|-70.396617944104|-73.327978774329|-73.327978774329|-73.327978774329|-74.828016506326|-74.828016506326|-75.814367889303|65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741||65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741|65.150859641741|64.401850272204|64.401850272204|64.401850272204|63.268585365112|63.122680433568|63.122680433568|63.122680433568|63.023877365571|63.023877365571|61.741443668451||-68.936639109516|-68.936639109516|-68.936639109516|-68.936639109516|-68.936639109516|-68.936639109516||-68.936639109516|-69.166999701288|-69.295150204529|-70.683815309576|-70.683815309576||-71.466239210822|64.184551221609|64.184551221609|64.184551221609||64.184551221609|64.184551221609|64.184551221609|64.184551221609|64.184551221609|64.184551221609|64.184551221609|64.184551221609|64.184551221609|63.223946446048|61.939942326663|61.881043927006|61.681874683526|61.681874683526|60.371476733052|58.456946465001|56.912029792452|56.273920431826||54.766618294952|54.614754512837|54.483710545731|54.483710545731|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|51.639569904899|51.486464662127|49.641072346957|47.607793631689|47.607793631689|47.607793631689|47.607793631689|47.607793631689|47.34088051599|46.984310921494|46.471458444401|46.07329335776|46.07329335776|46.07329335776|46.07329335776|46.07329335776|45.241551564436|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.982843222541|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|45.824236412226|45.383017349441|45.150680966067|44.302484559668|43.316116809462|42.988184716541|41.997976491008|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891||41.910079798891|41.836199691775|41.142446653581|40.144939785242|39.835488616361|39.35387474843|38.309861891227|37.814848097119|37.518699808809|37.518699808809|35.627443918357
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.578951251592||-10.752167476643|-10.799672499208|-10.799672499208|-10.799672499208|-10.799672499208|-10.799672499208|-10.898247072992|-10.968557646868|-11.122930371096|-11.342700626376||-11.58744563209|-11.737995191271|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562||-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.868298832839|-12.035610110964|-13.049010973734|-13.585630378285|-13.585630378285|-13.585630378285|-13.585630378285|-13.585630378285|-14.800978352802|11.523217810799|11.523217810799|11.459020073336|11.117493385054|11.117493385054|10.928326123265|10.639529008896|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453||-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-14.209978998814|-14.235372423845|-14.235372423845|-14.235372423845|-14.88319134681|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-15.425075377684|-15.475615498905|-15.475615498905|-15.475615498905|-15.475615498905|-15.694572604899|-16.52273876201|-16.52273876201|-16.52273876201|-16.52273876201|14.446381564815|14.446381564815|14.446381564815|14.446381564815|14.446381564815|14.446381564815|14.446381564815|14.091554583604|14.091554583604|14.091554583604||14.091554583604|14.091554583604|14.091554583604|14.091554583604|14.091554583604|14.091554583604|14.091554583604|12.6433939288|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587||-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587||-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587|-14.533482000587||-14.533482000587|-14.533482000587|-14.785257786907|-15.009175373887||-15.37852804062|-15.402627460716|-15.402627460716|-15.72180874321|-16.118120749494|-16.341244573616|-16.634376331641|-16.634376331641|-16.849862412693|-17.633180490336|-18.141311662287|-19.101179936297|-19.188246065167|-19.188246065167|-19.189521241347|-19.189521241347|-19.189521241347|-19.189521241347||-19.189521241347|-19.189521241347|-19.189521241347|-19.189521241347|-19.189521241347|-19.291134649029|-19.549593984541|-20.091041072721|-20.091041072721|-20.420359957506|-20.420359957506|-20.644288553451|19.568012964223|19.251681711381|19.115202694143|18.830224863915|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.501391369578|-20.501391369578|-20.501391369578|-20.501391369578|-20.639045881426|-21.12005209834|-21.36941342785|-21.691759273234|-21.982837435076|-22.303063759616|-22.499584968947||-22.499584968947|-22.780071180952|-22.780071180952|-22.780071180952|-22.780071180952|-22.780071180952|-22.780071180952|-22.79862756992|-22.79862756992|-22.79862756992|-22.79862756992
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||-22.995198979183|-23.181332338965|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.698955374581|-23.698955374581|-23.698955374581|-24.094513693983|-24.094513693983|-24.139480475512|-24.862624252203|-25.013115975993|-25.186090975511|-25.186090975511||-25.186090975511|-25.186090975511|-25.186090975511|-25.186090975511|-25.3876967226|-25.712695628905|-26.247440053913|-26.805046272245|-26.805046272245|-27.46316231618||24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.142051974575|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048||-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321||-26.981666069338|-27.051128896419|-27.781339892231|-27.781339892231|-27.781339892231|-28.02732230169|-28.176169512969|-28.176169512969|-28.55879839074|-29.536998305181|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-30.060230765027|-30.657477309618|-31.384381359127|-31.384381359127|-31.384381359127|-31.384381359127|-31.384381359127|-31.539273757964|-31.9852597131|-33.083755587391|-34.048762293511|-34.048762293511|-34.048762293511|-34.048762293511|-34.048762293511|-34.048762293511|-34.081680902567|-34.097977886295||-34.436087036239|-34.733985689069|-35.239672552393|-35.239672552393|-35.597414002204|-36.178793996997|-36.773102118381|-36.832892446394|-37.063769901986|-37.642663943762|-39.338236053778|-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035||-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035|-39.642092526035||-39.642092526035|-39.642092526035|-39.797881245698|-40.350979407723|-40.916937843879||-40.916937843879|-41.383551933058|-42.080059424251|-42.640620963672||-43.382235598674|-43.694883426152|-44.130380940686|-44.130380940686|-44.58208860319|-45.460374555777|-45.953199715294|-47.38127506275|-47.38127506275|-47.38127506275|-47.4080836828|-47.771586872355|-47.771586872355|-47.873429485179|-48.950477171846|-48.978284903928|-48.978284903928|-48.978284903928||-48.978284903928|-48.978284903928|-48.978284903928|-48.978284903928|-48.978284903928|-48.978284903928|-48.991148282603|-49.915721365164|-50.443578980974|-51.258142549254|-52.900993009914|-53.513541341774|-53.513541341774|-53.513541341774|-53.513541341774|49.044121926634|47.261803937851|47.230475692217|47.230475692217|47.230475692217|47.230475692217|47.230475692217|47.230475692217|46.607200908679|46.607200908679|46.607200908679|46.607200908679|46.580223401408|46.448580565299|46.300087202749|46.268707528336|45.869119713288|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.127919378321|44.686577256566|44.228974695609|43.677473036897|-48.019612053115|-48.019612053115|-48.019612053115|-48.82012190099|-49.270970389528|45.395287393122|45.395287393122|45.395287393122||45.395287393122|45.395287393122|44.604762473138|44.350847684048|44.007052804256|43.588946873639|42.679106984639|42.174008989891|41.855008284869|41.074455014669|39.886894375972
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||-19.093646714047|-19.093646714047|-19.53849612006|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.827501709874|-19.991817807484|-19.991817807484|-20.451441923036|-20.750491000164|-21.063324346529|-21.2051139643|-21.2051139643|-21.274503792901|-21.382848160431||-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-22.243663992005||19.682277915573|19.682277915573|19.682277915573|19.682277915573|19.682277915573|19.682277915573|19.628086458418|19.485373058554|19.032600068257|19.032600068257|19.032600068257|18.538354289979|18.536826863207|18.536826863207|18.536826863207|18.536826863207|18.536826863207||18.536826863207|18.536826863207|18.536826863207|18.536826863207|17.887029398721|17.666138160274|17.562643360598|17.562643360598|17.562643360598|17.398514773563|16.988587508552|16.988587508552|16.988587508552|16.988587508552|16.988587508552|16.787827622432|16.787827622432|16.787827622432|16.787827622432|16.787827622432|16.787827622432|16.729785640525|16.679739854388|16.396875877739|16.396875877739||16.396875877739|16.396875877739|16.396875877739|16.396875877739|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.193933520585|-17.467498366885|-17.467498366885|-17.564442229329|-17.855212317703|-17.855212317703|-17.855212317703|-17.855212317703|-17.855212317703|-17.855212317703|-17.855212317703|-17.855212317703|-17.855212317703||-17.855212317703|-17.855212317703|-17.855212317703|-17.985791748097|-18.121991653498|-18.25285041328|-18.25285041328|-18.25285041328|-18.25285041328|-18.303167634493|-18.806019576927|-18.834548349872|-18.834548349872|-18.834548349872|-18.834548349872|-18.834548349872|-18.834548349872|-19.442196063294|-19.442196063294||-19.442196063294|-19.442196063294|-19.532439845683|-19.689100099805|17.929313176384|17.929313176384||17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384||17.929313176384|17.929313176384|17.929313176384|17.929313176384||17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.929313176384|17.36868682809|17.36868682809|17.36868682809|-20.027088090026|-20.027088090026|-20.027088090026||-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.098154196301|-21.155726787293|-21.242473784248|-22.11719215265|-22.708547993403|-23.358206655632|-23.358206655632|20.157399763724|20.157399763724|19.532554324094|19.429838586321|19.398821433905|19.13507862502|-20.810086928986|-20.810086928986|-20.810086928986|-20.810086928986|-20.810086928986|-21.050929187826|-21.163254869306|-21.187505656176|-21.445006509283|-21.677923144741|-21.820049687004|-21.820049687004|-21.820049687004|-21.820049687004|-21.820049687004|-22.205056000391|-22.453672727655|-22.618580854282|-22.806422909482|-22.851026438324|-23.063640698955|-23.266290565665|-23.266290565665|-23.266290565665|-23.266290565665|-23.266290565665|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.474028821344|21.304864187621|21.304864187621|21.304864187621|21.304864187621||21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.390431276302|3.3282176729613|3.3282176729613|3.3282176729613||3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613||3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.2178419824633|3.058107614097|3.015141884019|2.8362687070392|2.6286318786964|2.5712576053788|2.554452925065|2.4821698722341|2.466577628928||2.39775532871|2.39775532871|2.39775532871|2.39775532871|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.0479403387319|2.0479403387319|2.0479403387319|2.0479403387319|2.0149336932777|1.993683443967|1.993683443967|1.9674261129604|1.8849180182601|1.767131152063|1.7557012398037|1.6402235383229|-2.1158624291021||-2.1158624291021|-2.1158624291021|-2.1158624291021|-2.1158624291021|-2.1158624291021|-2.1306693685936|-2.1493325976185|-2.2029167859706|-2.2029167859706|-2.2476853031751|-2.3479836405247|-2.407159613341|-2.4337279936045|-2.4337279936045|-2.4830310698317|-2.5417011508198|-2.6035567995411|-2.6778408483776|-2.8301320316508|-2.8301320316508|-2.9462022253887|2.1175531470096|1.9234645855996|1.7865607090099|1.6830941177994|-2.044215279437|-2.0482118367894|-2.0482118367894|-2.0482118367894|-2.0482118367894|-2.0482118367894|-2.0482118367894|-2.0482118367894|-2.0484239446342|-2.0484239446342|-2.0484239446342|-2.0484239446342|-2.0484239446342|-2.0484239446342|-2.1331821798418|-2.1777023870784|-2.2680026115132|2.0514618382306||2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0514618382306|2.0067777836582|2.0067777836582|1.8675306995998||1.7133674643978|-1.9896096810681|-1.9896096810681|-1.9896096810681|-1.9896096810681|-1.9896096810681||-2.0606774406281|-2.0673171918095|-2.0673171918095|-2.0673171918095|-2.0673171918095||-2.0673171918095|-2.0673171918095|-2.0673171918095|-2.0673171918095||-2.0673171918095|-2.0673171918095|-2.0673171918095|-2.0673171918095|-2.1011913735191|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585|1.8008936494585||1.7515484723776|1.6794982854226|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.5584331117351|1.511036848832|1.4717075359036|1.4430084174661|1.4305649339919|1.4189610613457|1.3865089956303|1.3865089956303|1.3865089956303|1.3865089956303|1.3161211083752|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032||1.2726712282032|1.2726712282032|1.2257458032866|1.2254269161955|1.2254269161955|1.2246410227634|1.1984899945632|1.157395006891|1.157395006891|1.1293278222569|-1.4672466347993
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01941|1056452|/equities/casa-systems|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||-18.290340969354|-18.8939901694|16.199096397486|16.199096397486|16.199096397486|16.199096397486|16.199096397486|16.199096397486|16.146162727804|16.146162727804|16.146162727804|16.146162727804|16.146162727804|16.146162727804|16.146162727804|15.434624702103|15.189598697654|15.189598697654|14.703431473499|14.703431473499||14.703431473499|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187||14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728||-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.56559957448|-17.013676419218|-17.013676419218|-17.013676419218|-17.013676419218|-17.013676419218|-17.701584884811|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.148614531225|-18.193321064011|-18.193321064011|-18.307578593378||-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.593074503196|-18.962416108728|-19.772129147451|-19.811743304907|-20.008448227444|-20.972163951175|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-22.702211623571|-22.892217566012|-22.892217566012|-22.892217566012|-22.892217566012|-22.892217566012|-22.892217566012|-22.892217566012|-22.892217566012|-22.892217566012||-22.892217566012|-22.892217566012|-22.892217566012|-23.544963652821|-23.878938233807|-23.878938233807|-23.878938233807|-23.878938233807|-23.878938233807|-23.965486354248|-24.899151398756|-24.95850200346|-25.149724956915|-25.6174712673|-26.27395935394|-26.27395935394|-26.27395935394|-26.27395935394|-26.27395935394||-26.27395935394|-26.27395935394|-26.27395935394|-26.27395935394|-26.27395935394|-26.496344676036||-27.416494279458|-27.563843868682|-27.563843868682|-27.563843868682|-27.563843868682||-27.563843868682|-27.563843868682|-28.261537391288|-29.13087986111||-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111||-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-30.40986652506|-31.404852126843|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-32.072529979142|-32.226722182601|-32.432061931028|-32.432061931028|-32.432061931028|-33.249625803041|-33.249625803041|-33.249625803041|-33.43105523213|-33.43105523213|-33.43105523213|-33.43105523213|-34.100060432313|29.688120453613|29.688120453613|29.688120453613|28.407909597574|28.383910087453|28.383910087453||28.383910087453|28.383910087453|28.383910087453|28.383910087453|28.383910087453|27.984517313947|27.984517313947|27.930574975532|27.093972508689|26.861655358615|26.861655358615
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||87.409843258058|87.409843258058|87.409843258058|87.409843258058|85.257326554363|84.885844462592|84.885844462592|84.885844462592|84.885844462592|84.401405380256|83.785454271113|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372||80.70061725372|77.184574590722|75.168691090521|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981||-86.204195692981|-86.443274924981|-86.741087010422|-88.248761551158|-89.448623437105|-89.954381830664|-89.954381830664|-89.954381830664|-89.954381830664|-89.954381830664|-89.954381830664|-92.039868972005|-92.265409731536|-96.133790201245|81.205256716339|81.205256716339|70.330701173784||70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.053282964497|69.65414008859|-79.231942363288|-79.231942363288|-79.231942363288|-79.231942363288|-79.231942363288|-81.081086729455|-81.081086729455|-81.081086729455|-81.081086729455|-82.900093924655|-84.760107768524|-86.14845356781|-87.467723897637|-87.502785172254|-87.502785172254|-87.502785172254||-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-89.003652005493|-89.177688887458|-89.177688887458|-92.468409965149|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-95.836012642644|-96.090570654099|-100.18329134432|-102.90520729601|-102.90520729601|-102.90520729601|-111.13295941419|-115.96370985832|-115.96370985832|-115.96370985832|-115.96370985832|-115.96370985832|-115.96370985832|-117.1268995374|-117.94994249273|-121.60660733038|-123.88927449319||-123.88927449319|-123.88927449319|-123.88927449319|-127.37030780683|-129.87506217835|-132.23482596462|-132.23482596462|-132.23482596462|-133.91146858075|-134.83274807245|-140.38319359124|-142.71585963047|-142.71585963047|-142.71585963047|-142.83679159788|-148.1706013007|-150.02682710169|-154.22342115506|-156.21647353818||-156.4837289937|-156.4837289937|-160.7852598967|-163.97251201358|135.43530609002|135.43530609002||135.43530609002|135.43530609002|135.43530609002|134.56367017814|-158.77894234413||-158.77894234413|-158.77894234413|-158.77894234413|-158.77894234413||-158.77894234413|-158.77894234413|-158.77894234413|-158.77894234413|-158.77894234413|-158.77894234413|-158.77894234413|-158.77894234413|-158.77894234413|-160.98493390341|-163.58325751909|139.82194902273|139.82194902273|139.82194902273|139.82194902273|139.82194902273|139.82194902273|139.82194902273||139.82194902273|139.82194902273|139.82194902273|133.30272337432|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-151.20175895672|-155.54037569752|-155.54037569752|-160.46222113228|-160.80469129987|-166.09576668681|144.2256219563|144.2256219563|144.2256219563|144.2256219563|144.2256219563|143.54346314372|140.17939928838|134.34877881814|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-153.61658640695|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-157.28710438486|-157.53400629622|-158.9000029946|-163.71277866371|-166.31613858549|-167.59353102567||-167.59353102567|-167.59353102567|-169.9278140479|148.14617590376|148.14617590376|148.14617590376|147.46467880289|147.46467880289|147.46467880289|144.97372250071|141.58572773924
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||-32.90523752873|-33.352209246875|-34.114121080241|-34.666245381921|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|-33.866869427474|-33.866869427474|-33.866869427474|-33.866869427474|-33.866869427474||-33.866869427474|-33.866869427474|-33.866869427474|-33.866869427474|-33.91290810562|-34.082997883435|-34.34337752514|-34.698582439423|-34.698582439423|-34.970647154915||-35.156643564138|-35.156643564138|-35.156643564138|-35.238489873578|-35.424361925843|-35.489121838329|-35.489121838329|-35.489121838329|-35.489121838329|-35.987912305988|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703||33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.519511535715|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402||33.297322824402|33.297322824402|33.297322824402|33.194803638374|33.14394741049|32.397443347403|32.078577609357|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-36.095450479199|-36.276381176697|-36.276381176697|-37.041535344374|-37.43029206507|-37.43029206507|-37.72532455913|-38.007724619183|-38.007724619183|-38.007724619183|-38.007724619183|-38.007724619183|-38.838580502705|35.430671539772|35.430671539772|35.37900805996|35.37900805996|35.37900805996|35.37900805996|35.37900805996|35.37900805996|35.37900805996|35.37900805996|35.37900805996||35.37900805996|35.37900805996|34.969176139282|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.840289245494|34.828319269693|34.103689942399|33.533821513962|33.202578680064|-36.193098023724||-36.193098023724|-36.193098023724|-37.028163860453|-37.401848420184|-37.803392631788|-37.959691823609||-39.476600449491|-40.025074795723|-40.025074795723|37.757377650081|37.757377650081||37.757377650081|37.757377650081|37.757377650081|37.757377650081||37.757377650081|37.757377650081|37.757377650081|37.757377650081|37.757377650081|37.757377650081|37.757377650081|37.617206600712|37.617206600712|37.617206600712|37.462558694846|37.462558694846|37.462558694846|37.462558694846|37.462558694846|37.462558694846|37.413611368887|37.413611368887||37.413611368887|37.262345372032|36.643717936223|36.262465772304|35.940048969755|35.6390329875|35.193669944471|35.193669944471|35.193669944471|35.193669944471|34.865671082124|34.865671082124|34.446857368267|34.028885941823|34.028885941823|34.028885941823|32.587652953819|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.637346557559|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.33167317105|31.872095030686|31.738866975946|31.738866975946|31.738866975946|31.738866975946|31.623234757372|31.623234757372|31.623234757372|31.623234757372|31.30637191025|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099||-33.694639393099|-33.897932366538|-34.241870169296|-34.364159707245|-34.364159707245|-34.55240051395|-34.818501071205|-34.962792577622|-34.962792577622|-34.962792577622|-34.962792577622
01946|15435|/equities/apricus-biosciences|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||-0.05216339387582||||||-0.057737104295911||||||||||-0.06393011587379||||||-0.070811239849212||||||||-0.078456933155235||||||-0.086952147939706|||||||-0.096391275478006||||||-0.10687919496501||||-0.11869910551404|||-0.1318323394574|-0.1464248216167|||||||-0.16297202403174|-0.1804689155618||-0.20046546173269|||||||||||||||||-0.22435051303524|-0.2489450144807||-0.27627223830899|-0.30463582036185||-0.35334748701948|-0.35334748701948||-0.35334748701948||-0.4721875622435|-0.4721875622435|-0.4721875622435|-0.4721875622435||-0.4721875622435|-0.4721875622435|-0.4721875622435|-0.4721875622435|-0.4721875622435||-0.4721875622435|-0.4721875622435|-0.51689729089688|-0.55321921982314||-0.5585769073052|-0.56619655764575|-0.62688504878542|-0.64372367796921|-0.6669568561583|-0.67439650916052|-0.68266279027409|-0.7093475452788|-0.77298616940526|-0.7986957350787|-0.83302026594308|-0.88995690220709|-0.88995690220709|-0.88995690220709|-0.88995690220709|-0.91577075486934|-0.91577075486934|-0.91577075486934||-0.91577075486934|-0.91577075486934|-0.94070626489136|-0.94070626489136|-0.94070626489136|-0.94070626489136|-0.94070626489136|-1.0964514098986|-1.324374604179|-1.324374604179|-1.4335550797797|-1.5163945338038|-1.6109383626015|-1.6171537288064|-1.7190596834415|-1.8100663275182|-1.8607848154902|-1.988827564915|-2.0081416993229|-2.1246018971435|-2.1534465215197|-2.2449405349615|-2.4104894838204|-2.479925283369|-2.479925283369|-2.6038058759731|-2.7636732130097|-2.7651924191632|-2.796930448735|-2.8949505074424|-3.0377005751048|-3.4172228768042|-4.2902475677785|-4.4941140637196|-4.8311823325463|-5.2841247405286|-5.3662497297122|-5.5629996320776|-5.5629996320776|-5.5629996320776|-5.8566162079762|-6.1602235999583|-6.5686705340808|-7.0851896592716|3.946764549718|3.946764549718|3.946764549718|-4.69168389163|-4.7842710451019|-4.7902837875085|-4.7902837875085|-4.7902837875085|-4.7902837875085|-4.8210265374401|-4.9281627708253|-4.9958253230846|-5.2967837216894|-5.5707374151592|3.494495042331|3.494495042331|3.494495042331|3.494495042331||3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||-34.158693210407|-34.158693210407|-34.990492494155|-35.273880701649|-35.324867175009|-35.502631105743|-35.635695205938|31.994098905474|31.445106987324|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|30.556285261275|30.556285261275|30.556285261275||30.556285261275|30.556285261275|29.735871605478|29.195967679114|29.19357480483|29.155533566404|29.155533566404|29.155533566404|29.155533566404|29.155533566404||29.155533566404|29.155533566404|29.155533566404|29.155533566404|29.155533566404|29.155533566404|28.857248904891|-31.426904887265|-31.426904887265|-31.426904887265|-31.426904887265|-31.426904887265|-31.426904887265|-31.84617235297|-32.080191634695|-32.263706362351|-32.263706362351||-32.263706362351|-32.514673617266|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591||-33.268200935864|-33.274618852959|-33.306911462436|-33.306911462436|-33.306911462436|-33.783893254857|-33.783893254857|-33.783893254857|-33.783893254857|-33.783893254857|-33.783893254857|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-34.161261569283|-34.275290077287|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907|-34.767370557531|-34.767370557531|-34.767370557531|-34.767370557531|-34.767370557531|-34.767370557531|-34.767370557531|-34.767370557531|-35.015967633706|-37.406629220625||35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|35.204498254672|34.704689051652|34.704689051652|34.663933918833|34.663933918833||34.663933918833|34.625345904591|-37.552781108276|-37.552781108276|-37.552781108276|-37.63198005188||-37.78280609436|-38.09976226298|-38.696022262887|-38.696022262887|-38.846663042454||-38.846663042454|-38.846663042454|-39.235182599391|-39.644235853978||-39.807813905206|-39.807813905206|-39.807813905206|-39.807813905206|-40.899237816562|-41.689154935137|-42.163371324821|-42.483156893302|-43.224063367367|-44.18118145148|40.967928750748|40.967928750748|40.967928750748|40.967928750748|40.967928750748|40.967928750748|40.967928750748|40.967928750748||40.967928750748|40.967928750748|40.967928750748|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-45.03379878612|-45.03379878612|-46.258332565631|-46.258332565631|-46.981431037414|43.335516527567|43.335516527567|43.044967416562|42.977798624875|41.992553892005|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|-45.169051960982|-45.169051960982|-45.169051960982|-45.169051960982|-45.169051960982|-45.169051960982|-45.388948471322|41.924350774627|41.924350774627|41.924350774627|41.924350774627|41.924350774627||41.924350774627|41.924350774627|41.924350774627|41.924350774627|41.924350774627|41.035943601243|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|||||||||||||||||||-0.00012622258507009|||||-0.00020613620394677|-0.00021792911577752|-0.00023103235114502|-0.00024559150155336||-0.00026176833534039|0.00045359076820956|-2.5295378053752E-5|||-2.5295378053752E-5|||||-2.7994864504169E-5||-3.0994293893521E-5||-3.1406210037573E-5||-3.1406210037573E-5|-3.1406210037573E-5||-3.1406210037573E-5|-3.1406210037573E-5||||-3.1406210037573E-5|||-3.1406210037573E-5|-3.1406210037573E-5||||-3.4784677819525E-5||-3.8538530910584E-5|-4.2709478789537E-5|-4.7343865321708E-5|||-5.2493183690787E-5|||-5.8214648545319E-5|-6.4571831717021E-5||-7.1635368574467E-5|-7.9483742860519E-5|||-8.820415873391E-5|-9.7893509704345E-5||-0.00010865945522705|||-0.00012062161691894||-0.00013391290768772||||-0.00014868100854191|-0.00016509000949101|-0.00018332223276779||-0.00020358025863087||-0.00022608917625653|-0.00025109908472947|||-0.00027888787192164|-0.00030976430213515|0.0009899286165165||-1.0190478870558E-5|-1.1433865411731E-5|-1.2815406013035E-5||-1.2825945831976E-5||-1.2825945831976E-5|-1.2825945831976E-5|-1.2825945831976E-5|-1.2825945831976E-5||-1.2825945831976E-5|-1.2825945831976E-5|||-1.2825945831976E-5|-1.2825945831976E-5||-1.2825945831976E-5||||-1.2825945831976E-5|-1.2825945831976E-5||||-1.2825945831976E-5||-1.2825945831976E-5|-1.2825945831976E-5||-1.2825945831976E-5|||-1.2825945831976E-5|||-1.2825945831976E-5|-1.2825945831976E-5||-1.2825945831976E-5||-1.2825945831976E-5||||-1.2825945831976E-5||||-1.2825945831976E-5|-3.6362161473307E-5|-4.0513512748119E-5|-4.5126125275687E-5||-5.0251250306319E-5|-5.5945833673688E-5|-6.227314852632E-5|-6.9303498362578E-5|-7.7114998180642E-5|-8.5794442422936E-5||-9.5438269358817E-5|-0.00010615363262091|-0.00011805959180101|-0.00013128843533445|-0.00014598715037162|-0.0001511284654236|-0.0001511284654236|-0.0001511284654236|-0.00019003162768622|-0.00019633469302031|-0.00019633469302031||-0.00019633469302031|-0.00019633469302031|||-0.00019633469302031|-0.00019633469302031|||||-0.00019633469302031||||-0.00019633469302031|-0.00019633469302031|-0.00019633469302031||||||||||||||||||-0.00019633469302031||||-0.00019633469302031||||-0.00019633469302031|-0.00019633469302031|-0.00019633469302031|||-0.00019633469302031||||-0.00019633469302031|-0.00062926077579924|-0.00068806752894693|-0.0007534083657777|-0.00082600929558967||-0.00090667699538074|||-0.00099630777292638|-0.0010958975257549||||||-0.0012065528066754||-0.0013295031188093|-0.0014661145767359|-0.0015643389925255|-0.0015643389925255|-0.0017270433253094
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||-25.323059506556|-27.763676479283|-29.517562154072|-30.092377178977|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|26.929920801406||26.753265853925|26.753265853925|26.753265853925|26.753265853925|26.659670414124|26.659670414124|26.659670414124|26.659670414124|-29.819818006624|-29.819818006624||-29.819818006624|-29.819818006624|-30.346464354318|-30.393015762746|27.92695415384|27.92695415384|27.92695415384|27.92695415384|27.92695415384|27.587727524246|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888||27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.140927772946|27.119454113577|27.119454113577|27.054970546932|26.799412193532|25.5326800243|24.9503121791|23.674068497035|23.336187096009|23.084374767288|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289||-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.413928108965|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-29.605271072685|-31.56696756184|-32.446075204345|-32.840084556443|-33.022870279796|-33.062641752774|-33.062641752774|-33.062641752774|-33.43599111616|-33.460584874279|-34.278604979125|-35.219561359184|-35.436734063644|-36.378544550493|-36.431255682695||-36.431255682695|-36.923806294968|-36.923806294968|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366||-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-38.081598393366|-39.929997462084||-39.996600891398|-39.996600891398|-41.228545201693|36.142472892314|36.142472892314||36.142472892314|36.142472892314|36.142472892314|36.142472892314||36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314|36.142472892314||36.142472892314|36.142472892314|36.142472892314|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.251258370257|35.24654970895|34.940056173125|34.627550598181|34.627550598181|34.360633739936|33.925148523634|33.737890390098|32.142679165403|31.756865764768|30.834610757392|30.834610757392|30.834610757392|30.436745123909|30.075693501423|30.075693501423|29.886302936287|29.672252946689|29.672252946689|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.597005826599|-33.282229192132|-33.659143826558|-34.372937411283|-34.763042413121|-34.763042413121||-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.823379793571|-34.893756750343|-35.03612716927
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||-8.5576358917193|7.9444510049521|7.9444510049521|7.9444510049521|7.9444510049521|7.8925272644106|7.8925272644106|7.8925272644106|7.8925272644106|7.8925272644106|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684||7.7990744317684|7.6834158064164|7.6546290849355|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218||7.6218072187218|7.5993734891662|7.5993734891662|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.4699068399734|7.4699068399734|7.4699068399734|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399||7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.2396909702158|6.9479902837382|6.810544766067|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6657404828829||-7.6830783606417|-7.7186977864247|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-8.1057293070643|-8.5333101631633|-8.881864212353|-8.881864212353|-8.9826266218104|-9.2506967042197|-9.5843852862505|-9.7854275024365|-9.8339509496896|-9.8339509496896|-9.8339509496896|-9.9643900670176|-9.9870999960508|-10.081221914778|-10.195675391338|-10.195675391338|-10.442417271029|-10.580408342559|-10.883453059946|9.6566776103455|9.6566776103455|9.6566776103455|9.6566776103455|9.6566776103455|9.6566776103455|-10.647024756595|-10.647024756595|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829||-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829||-10.830618618829|-10.830618618829|-10.830618618829|-10.830618618829|-10.830965623705|-10.841440874319||-10.841440874319|-10.841440874319|-11.208970234645|-11.208970234645|-11.208970234645||-11.208970234645|-11.208970234645|-11.272974053872|-11.272974053872||-11.272974053872|-11.34358278011|-11.390647630943|-11.427663252368|-11.462392933592|-11.462392933592|-11.626042294751|-11.712180747202|-11.759645132678|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813||-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-12.132235817787|-12.315261687037|-12.890846505426|11.479994912487|11.479994912487|11.479994912487|11.479994912487|11.479994912487|10.808883503126|10.764697750971|10.764697750971|10.764697750971|10.764697750971|10.614941765384|10.237520260964|10.237520260964|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.092184790997|-10.914778336609|-10.914778336609|-10.914778336609|-10.914778336609|-10.914778336609|-10.914778336609|-11.075775969574|-11.075775969574|-11.269750820872|-11.471945430699|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002||10.794427766002|10.721152770957|10.681720341131|10.681720341131|10.681720341131|10.514133706009|10.350741033098|10.350741033098|10.298601022849|10.005946123478|9.83021763947
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|9.4386559372214|8.4238401921885|8.3356554278949|7.8279510879096|7.4599456150859|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761||7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761||7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.0948752648942|6.8211114944476|6.7440129718801|-10.130785364143|-10.130785364143|-10.130785364143|-10.130785364143|-10.416537937107|-10.416537937107||-10.601539637876|-10.601539637876|-10.601539637876|-10.601539637876|-10.601539637876|-10.70743195784|-10.70743195784|-10.890040177032|-10.890040177032|-11.123370052753|-11.123370052753|-11.123370052753|-11.195855619044|-11.531506434117|-11.738011721353|-11.738011721353|-11.738011721353|-11.738011721353|-11.738011721353|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082||-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-12.069399539481|-12.242444347287|-12.448629342658|-12.448629342658|-12.970921475735|-13.245134891235|-13.620261259833|-14.228734568268|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.889863743634|11.195143099944|11.195143099944|11.195143099944|11.195143099944|11.195143099944|11.195143099944|11.025325400004|11.025325400004|11.025325400004|11.025325400004|11.025325400004|11.025325400004|11.025325400004|11.025325400004|11.025325400004|11.025325400004|-13.466937610191|-13.466937610191|-13.466937610191||-13.466937610191|-13.466937610191|-13.466937610191|-13.496597047958|-14.112663264974|-14.576625236653|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.601767697903|-14.704552886629||-14.704552886629|-14.803836343182|-14.814291797907|-14.814291797907|-15.040879446964|-15.755310701773||-16.394456094553|-16.43435619864|-16.43435619864|-16.43435619864|-16.43435619864||-16.43435619864|-16.43435619864|-16.43435619864|-16.43435619864||-16.43435619864|-16.812229352893|-17.026699284384|-17.304221501691|-17.58057940309|-18.377754718118|-18.771171814924|-19.657191178011|-21.485267582653|-23.08563077794|-23.624407401626|-23.624407401626|-24.403563198055|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757||18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|18.136561575757|16.241068512451|15.42341068746|-24.599625047161|-24.599625047161|-24.599625047161|-25.516734468733|-25.516734468733|-26.518149335952|-27.425721653934|-27.759017501301|-27.759017501301|-27.759017501301|-27.759017501301|-27.759017501301|-27.759017501301|-27.759017501301|-27.759017501301|-27.759017501301|-27.759017501301|-28.983797004958|-29.242663095549|-30.137625904167|23.351215214893|23.351215214893|23.351215214893|23.351215214893|23.351215214893|23.351215214893|23.351215214893|23.351215214893|23.351215214893|23.351215214893|23.351215214893|22.723572884847|-29.04686268044|-29.04686268044|-29.04686268044|-29.04686268044|-29.04686268044|-29.04686268044|-29.04686268044|-29.896513919835|-31.462792799213|-33.326332416031|-33.326332416031|-33.326332416031||-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031|-33.326332416031
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||-0.882619583889|-0.92492177451557|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.67881904183087|0.618465624896|0.56678469478753|0.56678469478753|0.55383575293386|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313||0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313||0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.44421850776984|0.42289831281055|0.3799259440805|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103||-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.52212537931919|-0.55241709238423|-0.55893564595263|-0.57390628008358|-0.59320141042065|-0.60333075663593|-0.60333075663593|-0.60333075663593|-0.60333075663593|-0.60333075663593|-0.61340476082843|-0.61340476082843|-0.61340476082843|-0.61340476082843|-0.61962000973041|-0.61962000973041|-0.63072779385044||-0.65031422241743|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.69138225148673|-0.69881918342638|-0.71345463297685|-0.74585518794942|-0.7718335352307|-0.78393726458874|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.84983803817566|-0.88594225091996|-0.96898584943417|-1.22240634476|-1.22240634476|-1.22240634476|-1.22240634476|-1.22240634476|-1.22240634476|-1.22240634476|-1.22240634476|-1.22240634476|-1.22240634476||-1.22240634476|-1.22240634476|-1.2301403903834|-1.2307560139091|-1.2511955425906|-1.3232006580485|-1.345300704335|-1.3756007486966|-1.3992811309441|-1.3992811309441|-1.4317012216365|-1.4574457766519|-1.4765675003779|-1.5463527899596|-1.6147864639332|-1.6837405297017|-1.7441561324569|-1.8045790772938|-1.8782433846817||-1.9284760399246|-2.0035956020249|-2.0823284514627|-2.1144629684279|-2.1144629684279|-2.1144629684279||-2.1724588304968|-2.334721389402|-2.334721389402|-2.3634904192433|-2.4277671891832||-2.4672412429014|-2.4852680998554|-2.6441868165588|-2.7725627087077||-2.7725627087077|-2.7725627087077|-2.7725627087077|-2.7725627087077|-2.8811808584488|-3.1457731159038|2.7218117867395|2.7218117867395|2.7218117867395|2.7218117867395|2.7218117867395|2.7218117867395|2.3718560652819|2.3718560652819|2.3718560652819|2.3718560652819|2.3718560652819|2.1973400068379||2.1409333229171|2.1143702533628|1.7968002984684|-2.8800619039724|-2.8800619039724|-2.8800619039724|-2.8800619039724|-2.8800619039724|-2.8800619039724|2.0182748294534|2.0182748294534|2.0182748294534|2.0182748294534|2.0182748294534|1.8266217758647|1.8266217758647|1.8266217758647|1.8266217758647|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.5824185340309|-2.1259817671586|-2.1259817671586|-2.1259817671586|-2.1259817671586|-2.1259817671586|-2.1681463863904|-2.2501626441274|-2.3024030007029|-2.307620705878|-2.307620705878|-2.307620705878|-2.3823564005287|-2.4865070197749|-2.4930952777304|-2.4930952777304|-2.4962168589607|-2.5152409557253|-2.612648066003|-2.612648066003|-2.612648066003|-2.612648066003|-2.612648066003|-2.612648066003|-2.6790534347504|-2.8367260794077|-2.8735846126779|-2.9850940930296|-3.0534378011413|-3.067708646742|-3.1568984052511|-3.1882204237881|-3.4047975371099||-3.4047975371099|-3.4047975371099|-3.4047975371099|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||-4.5767233836534|-4.7973592400421|-4.9865104357257|-5.116122621061|3.7991864758258|3.7991864758258|3.7991864758258|3.7991864758258|2.9993737226862|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342||2.7849475611342|2.7416085655041|2.5304389941309|-3.0390144856871|-3.0390144856871|-3.0390144856871|-3.0390144856871|-3.0677955292994|-3.0677955292994|-3.1164393980563||-3.1360438487331|-3.142254983583|-3.142254983583|-3.142254983583|-3.2113944018317|-3.3821048962223|-3.3954765473357|-3.3954765473357|-3.3954765473357|-3.4137485208085|-3.4137485208085|-3.4137485208085|-3.4137485208085|-3.4700760512408|-3.5341399675007|-3.5817111604076|-3.615277894321||-3.615277894321|-3.7089198518494|-3.8634555128657|-3.9823393189734|-4.0037104513718|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.3591927726093|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.9412030876298|-5.0179482310294|-5.0179482310294|-5.0179482310294|-5.0179482310294|-5.0179482310294|-5.0179482310294||-5.0179482310294|-5.0179482310294|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.5870727440374|-5.7517475972195|-5.8141639905527|-5.8832377280742|-6.2080418893529|-6.4098576250819|-6.4189084573088|-6.5759796943559|-6.5759796943559|-6.5788663323603|-6.6488939696066|-6.6488939696066|-6.6488939696066|-6.6488939696066|-6.7232153607201|-6.809183539372|-7.0060930400218|-7.121492163906|-7.3963618406181|-7.3963618406181|-7.3963618406181|-7.6837351464039|-7.7705170471144|-8.0493064707625|-8.0493064707625|-8.0493064707625|-8.4203406777766|-8.5826005634099|-9.4037792611897|-9.4037792611897|-9.4037792611897|-9.4037792611897|-9.4037792611897||-9.4037792611897|-9.4037792611897|-9.4037792611897|-9.4037792611897|-9.4037792611897|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493|-9.450739944493||-9.450739944493|-9.6903550762989|-9.9249139944538|-9.9249139944538|-9.9793490480301|-10.192887420005||-10.374319044027|-10.469044354705|-10.469044354705|-10.469044354705|-10.469044354705||-10.469044354705|-10.469044354705|-10.469044354705|-10.469044354705||-10.469044354705|-10.469044354705|-10.470049861568|-10.644777354816|-10.70589804897|-10.70589804897|-10.722109532459|-10.892899115995|-10.918331721333|-10.918331721333|-10.983069052197|-11.20368778915|-11.301041684888|-11.53171256995|-11.674958853985|-11.790231392411|-11.932479776307|-12.039474444685||-12.039474444685|-12.039474444685|-12.057070957514|-12.057070957514|-12.057070957514|-12.057070957514|-12.057070957514|-12.18785676569|-12.467769932113|-12.467769932113|-12.467769932113|-12.778077522209|11.413712445306|11.413712445306|11.413712445306|11.413712445306|10.914680365509|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.633094408326|10.571493363174|10.566659476792|10.54239964754|10.455721434295|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.698128468232|-11.909309606239|-12.137287966062|-12.279553467906|-12.279553467906|11.26831504236|11.26831504236|11.26831504236|11.26831504236|11.26831504236|11.26831504236|10.868405674678|10.659339850459|10.450932519144|10.450932519144|10.450932519144|10.407702782095|10.368336680422|10.368336680422|10.23798503135|10.188706124871||10.05495115237|9.8691620927887|9.7451436942929|9.7451436942929|9.7451436942929|9.6961891495775|9.6961891495775|9.6961891495775|9.6961891495775|9.6961891495775|9.4699322739786
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.3855972139051|0.35240583704461|0.35240583704461|0.34879537905311|0.33977818086252|0.31508530945506|0.31508530945506|0.31508530945506|0.30448366503943|0.30002628543895|-0.41402335949084|-0.41402335949084|-0.41402335949084||-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41865929009011|-0.44180475110798||-0.44735529119206|-0.45513363838673|-0.46003737781314|-0.46363041670088|-0.47965603538093|-0.49185115504858|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.51578413908194|-0.53809350303489|-0.54482560711524|-0.5762626639938||-0.58156407783822|-0.58673231480735|-0.60236924586712|0.395849180919|0.395849180919|0.395849180919|0.34156021222149|0.3193935558164|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668||-0.46365135132668|-0.46365135132668|-0.49168917116564|-0.49168917116564|-0.49168917116564|-0.49168917116564|-0.49806020852638|-0.54931133816324|-0.55592926155286|-0.57528614017646|-0.57528614017646|-0.6036901464427|-0.64156683014107|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.66666142263024|-0.69950154995486|-0.72529061608365|-0.7330081474559|-0.7330081474559|-0.7330081474559|-0.77363009422289|-0.77363009422289|-0.77363009422289|-0.77363009422289||-0.77363009422289|-0.77363009422289|-0.77363009422289|-0.81204453739046|-0.83129284747331|-0.83129284747331|-0.83129284747331|-0.83129284747331|-0.83129284747331|-0.8517920581046|-0.88565785990194|-0.88887577091269|-0.88887577091269|-0.90919529767623|-0.97747810981661|-1.0008896702355|-1.0008896702355|-1.0807884957863|-1.0845092942775||-1.0845092942775|-1.0956492016117|-1.1823324372813|-1.1823762157872|-1.1823762157872|-1.2473735554698||-1.3520706443525|-1.4607896074694|-1.5624606890856|-1.6197340966793|-1.6364976934852||-1.6364976934852|-1.6452251796659|-1.7639557823799|-1.8164508425816||-1.8869398494147|-1.9646442620382|-2.1434991854678|-2.3553435491467|-2.462048353635|-2.6013148514019|-2.7358387076839|-2.9142096665153|-3.2002885702197|-3.3003206057619|-3.5192451524813|-3.8269390649353|-3.9915989711058|-4.3356654659655|-4.697961683157|-5.1832907211813|-5.7175451861523|-6.3567169757576||8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.1410321217577|7.9597975037471|7.9597975037471|7.6119971564495|7.4241638504889|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.2318129666619|7.2318129666619|7.2240363368252|7.1326794899016|7.1061099238491|7.1061099238491|7.0943646955019|7.0943646955019|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.5899994610739|6.5899994610739|6.4558329248544|6.4558329248544|6.4558329248544|6.4558329248544|6.4558329248544|5.66989778414|-6.024413756368|-6.1693484295711|-6.1881650542005|-6.5762946445394|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231||4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|37.527898342676|37.527898342676|37.527898342676|37.527898342676|37.149811100495|37.149811100495|37.149811100495|35.803123182204|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241||-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241||-36.816855481051|-36.816855481051|-36.816855481051|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877||-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-37.805748965305|-38.05431936646|-38.05431936646|-38.422831060471|-38.422831060471|-38.422831060471|-38.422831060471||-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.51697316205|-39.055525515207|-40.267249555199|36.493473934053|36.493473934053|36.493473934053|36.493473934053|36.493473934053||36.493473934053|36.493473934053|36.493473934053|36.493473934053|36.493473934053|36.493473934053|36.493473934053|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144||-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144|-38.704629784144||-39.141810820408|-40.227012870386|-41.346004518554|-41.346004518554|-42.075560076021||38.329625445745|38.329625445745|38.329625445745|38.329625445745||38.329625445745|38.329625445745|38.329625445745|38.329625445745|38.329625445745|38.329625445745|37.891804940327|37.875395212024|37.875395212024|37.875395212024|37.875395212024|37.875395212024|37.355634748015|37.355634748015|36.824595834451|36.813439053117|36.601415370634|36.601415370634||36.601415370634|36.544913802533|36.544913802533|36.027403021288|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|33.083336149846|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.760386847746|-35.673445856602|-35.673445856602|-35.673445856602|-35.673445856602|-35.756168834509|-35.756168834509|-35.756168834509|-36.635188941758|-36.972710799952|-37.858565436226|-38.652850586421|-39.050112042434|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-40.236888019342|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719||37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||-0.014802124754751||||-0.016435694172227|-0.01685629561256||-0.01685629561256||||-0.01685629561256|-0.01685629561256|-0.018724772739649|-0.02150363633974|-0.021870498324868|-0.021870498324868|-0.021870498324868|-0.021870498324868|-0.024097775769456||-0.025297529099346|-0.027219476295039|-0.027799418196457|-0.028193109321449|-0.028193109321449|-0.028659010049414|-0.031914455453448|-0.03456495064368|-0.036494389616795|-0.038254877420873||-0.041094308572911|-0.041243675985576|-0.043691862355108|-0.044742069495976|-0.048776743814704|-0.054163048480924|-0.060497831521462|-0.065519813205941|-0.069372014468419|-0.073743904940658|-0.077915449574864|-0.083128277180609|-0.089814752434363|-0.097688613952014|-0.10543179336508|-0.11471088089919|-0.12895431236502||-0.14102145824736|-0.15442384308789|-0.16986538050311|-0.18480320119182|-0.20635355567016|-0.23015395216039|-0.24297661105948|-0.27918512348121|-0.32173902719425|-0.36966002475008|-0.38850003360361|-0.45661114436223|-0.65042398684371|-0.68275908422854|-0.6958416996395|-0.6958416996395|-0.6958416996395|-0.72362963998709|-0.74778297040633|-0.76375278577602|-0.76375278577602|-0.76751641482553|-0.78969599638207|-0.79710666044799|-0.79984529499468||-0.79984529499468|-0.81598952855833|-0.81598952855833|-0.81598952855833|-0.82813560461742|-0.83362049644059|-0.83362049644059|-0.92368943034351|-0.93087715505164|-0.94014126723122|-1.0048324256659|-1.0048324256659|-1.0411971575154|-1.068713490183|-1.1493927781392|-1.2190419871067|-1.2847678415391|-1.2847678415391|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357||1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|-1.3896554026837|-1.3896554026837|-1.3896554026837|-1.3896554026837||-1.3896554026837|-1.3896554026837|-1.3896554026837|-1.3896554026837|-1.3896554026837|-1.3896554026837||-1.3896554026837|-1.3896554026837|-1.3896554026837|-1.3896554026837|-1.3896554026837||-1.3896554026837|-1.3896554026837|-1.3896554026837|-1.4066498298993||-1.4066498298993|-1.4746109136332|-1.5347399588414|-1.538058881432|-1.538058881432|-1.538058881432|-1.6404987093146|-1.7143207519513|-1.7373009823552|-1.7373009823552|-1.8256900203219|-1.8751111192456|-1.8751111192456|-1.9249492113144|-1.9249492113144|-1.9249492113144|-1.9446768699256|-1.9672521019608||-1.9677495787946|-1.9677495787946|-1.9954658853293|-1.9954658853293|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.6522595934407|1.5941772849842|1.5716077679818|1.5716077679818|1.530565156665|1.530565156665|1.4910236299363|1.4910236299363|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.344597265656|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8445207520848|-1.8934897101064|-1.9133219229004|-1.9403077614331|-1.9648752225796|-1.9809725034413|-2.0152747020527|-2.0152747020527|-2.0866150246364|1.5880298889848|1.5880298889848|1.5880298889848|1.5880298889848||1.5880298889848|1.5880298889848|1.5689221197998|1.5086301757931|1.4147668430143|1.3633020265161|1.3627918409402|1.3627918409402|1.3627918409402|1.3627918409402|1.3617098900145
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||-38.814826518596|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883||35.529185444883|34.818261207002|34.077512596335|33.886495552787|33.886495552787|33.599160682635|33.382360495996|33.382360495996|33.374407075362|33.374407075362||33.374407075362|33.374407075362|33.374407075362|33.374407075362|33.374407075362|33.374407075362|33.198231457027|32.781923875049|32.264081116998|31.799944961616|31.799944961616|31.78065442852|31.78065442852|31.78065442852|31.775253357473|31.775253357473|31.775253357473||31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.443336979087|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342||-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-35.361153509187|-36.605725714418|-36.964695874025|-37.272663053727|-37.942575913554|-37.942575913554|-37.942575913554|-37.942575913554|-37.942575913554|-37.942575913554|-38.155230122451|-38.155230122451|-38.155230122451|-38.155230122451|-38.155230122451|-38.155230122451|-38.40358880454|-38.59065345585|-39.322948284278|-39.949942716106|-39.993827537413|-40.478141894733|-40.754398400058|37.402076320077|37.402076320077|37.402076320077|37.402076320077|37.402076320077|37.402076320077|37.402076320077|37.402076320077|37.402076320077|37.402076320077||37.402076320077|37.268971315385|36.888885144129|36.747542094009|36.276156212242|36.145356138733|36.145356138733|35.543904790379|35.500538550172|35.500538550172|35.500538550172|35.500538550172|35.500538550172|35.500538550172|34.817820984295|34.047350625385|32.765280763294|32.765280763294|32.765280763294||32.089690994205|32.089690994205|32.089690994205|-34.963419630447|-34.963419630447|-34.963419630447||-35.452683027496|-35.909290905252|-35.918199774973|-35.918199774973|-36.022813892812||-36.022813892812|-36.022813892812|-36.202015665339|-36.516649435148||-36.599666145831|-36.599666145831|-36.692129695183|-37.176812052469|-38.094789796118|34.169648251862|34.169648251862|34.169648251862|34.169648251862|34.169648251862|33.542897030565|33.542897030565|33.095998548637|33.082498734936|32.974145935436|32.974145935436|32.974145935436|32.974145935436||32.974145935436|32.974145935436|32.974145935436|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|31.907905352601|31.907905352601|31.51322933092|-33.678073625331|-33.678073625331|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|30.639932123278|-32.991540097881|-32.991540097881|-32.991540097881|-32.991540097881|-33.092271943648|-33.092271943648|-33.092271943648|-33.092271943648|-33.092271943648|-33.678635751494|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115||30.790053141115|30.394496666058|30.253537666139|30.253537666139|30.253537666139|29.532817747126|-33.099260143813|-33.099260143813|-33.099260143813|-33.099260143813|-33.099260143813
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||0.0094018509183859||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.022831276979777||-0.025312529974891||-0.02806947774724|-0.03113275304985|-0.034536392274972|-0.038318213636219|-0.042520237370938|-0.047189152631736||-0.052376836254846||-0.058140929169412|||-0.064545476852263|-0.076411640820686|||-0.087331655426217||||-0.087331655426217||||||||||||-0.088524061840122|-0.10097117972648|-0.11891242175254|-0.13868046865366|-0.14364496470053|-0.14677218369101||-0.16220520346617|-0.1767946709693|-0.18427185732878|-0.19460206344317|-0.20629118295555||-0.23282353420825|-0.24885948239401|-0.28189442549464|-0.29800269484318||-0.3486141081463|-0.37846012118908|-0.40979458395477|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739||0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|-0.81611771757755|-0.88073078819286|-0.93725642868955|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.6047515498872|1.2474052728782|1.2474052728782|1.2474052728782|1.2256156962954||1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2077522163253|1.2077522163253
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691||-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.547071441673|-13.717765830376|-13.717765830376|-13.717765830376|12.412994549399||12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399||12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.385549569268|12.153111007632|11.439289758406|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.015355626993|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379||-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.685203175051|-13.857725572037|-15.130805756701|-15.441334897663|-15.441334897663|-15.528704994681|-16.711339175439|-17.368154565202|-17.415726864455|-17.527752041947|-17.630713118953|-17.630713118953|-17.630713118953|-17.771347299597|-17.887608439151|-18.050320473449|-18.092778090125|-18.281420367168|-18.440467085227|-18.450518305417|-19.095020858575|-19.59224562306|-19.685833567874|-19.685833567874|-19.685833567874|-20.043427063907|-20.173808603248|-20.304061644559|17.97282929085|17.97282929085|17.97282929085|17.97282929085|17.97282929085|17.97282929085|17.97282929085||17.97282929085|17.801268596982|17.801268596982|17.606410577932|17.28934529428|16.669654164838|16.669654164838|16.588782507101|16.226981381486|15.724920342379|15.724920342379|15.541400478936|15.541400478936|15.541400478936|14.966000396518|14.528611534732|14.325679216007|14.192422453142|14.046817351243||-16.035971143254|-16.035971143254|-16.035971143254|-16.035971143254|-16.114285731031|-16.114285731031||-16.19070004079|-16.19070004079|-16.19070004079|-16.19070004079|-16.19070004079||-16.19070004079|-16.19070004079|-16.19070004079|-16.19070004079||-16.19070004079|-16.19070004079|-16.798672741986|14.415032877571|14.415032877571|14.415032877571|14.415032877571|14.415032877571|14.415032877571|14.415032877571|14.399422462642|14.399422462642|14.234117485531|14.234117485531|14.234117485531|14.234117485531|14.019034681801|14.019034681801||13.990038776931|-15.691035019123|-15.691035019123|-15.691035019123|-15.691035019123|-15.691035019123|-15.691035019123|-16.041328150656|-16.571197676025|-16.659664073876|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-17.585897567038|-18.369117123102|-18.369117123102|-18.369117123102|-18.369117123102|-18.369117123102|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.627928364549|-18.627928364549|-18.627928364549|-18.627928364549|-18.627928364549|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|-18.588608684373|-18.588608684373|-18.588608684373|-18.588608684373|-18.588608684373|-18.588608684373|-18.682898775551|-18.707109945586|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291||-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.574896853229|13.114158369741|13.114158369741||13.114158369741|12.809898457749|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223||-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.804859570894|-15.100955040624|-15.281617146256|-15.558185556997|-15.619625399871|-15.619625399871|-15.619625399871||-15.619625399871|-15.84597288057|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625||-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.406710868472|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.436338643099|14.04481970366|13.582300043725|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.860984165442|-15.860984165442|-15.860984165442|-15.860984165442|-15.860984165442|-15.860984165442|-15.860984165442||-15.860984165442|-15.860984165442|-15.860984165442|-16.179148867144|-16.196502772999|-16.196502772999|-16.196502772999|-16.196502772999|-16.196502772999|-16.196502772999|-16.235332583466|-16.235332583466|-16.235332583466|-16.279459391811|-16.279459391811|-16.279459391811|-16.279459391811|-16.279459391811|-16.558021610289||-16.841690718365|-17.237156483015|-17.503393616992|-17.503393616992|-17.503393616992|-17.503393616992||-17.503393616992|-17.503393616992|-17.503393616992|-17.503393616992|-17.503393616992||-17.503393616992|-17.503393616992|-17.791167874502|-17.791167874502||-17.791167874502|-17.997686910813|-18.426873472206|-18.678749590971|-18.715276592151|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698|16.219920393698||-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599256571723|15.379452449958|15.216823109482|15.216823109482|14.758137288463|14.641899635288|14.641899635288|14.641899635288|14.367438583344|13.838431655003|13.629901579832|13.412113114435|13.377408897698|13.165098786156|13.025665150528|12.859072908699|12.648969686626|12.554229433888|12.554229433888|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.57539898982|-14.800998498227|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011||-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549||-1.0273819651168|-1.0392910634988|-1.0615451176424|-1.0637732699468|-1.0849702904572|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928||0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.7182195791378|0.71014863018353|0.70771513122276|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211||0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.65444713749674|0.65319136756654|0.65319136756654|0.65319136756654|0.65319136756654|0.65319136756654|0.63625151336188|-0.8619131888839||-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.87927020875308|-0.93183910943506|-0.94020964478384|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94829404025504|-0.94829404025504|-0.94829404025504|-0.94829404025504|-0.95931249160711|-0.98443355051615|-1.0276433768972|-1.0597259736838|-1.0791955365939|-1.1402839040538|-1.1722765438845|-1.191862800948|-1.2237586878319|-1.2504263280255||-1.2507019180847|-1.2507019180847|-1.2670632522186|-1.3423258740461|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159||0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159||0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159|0.92041111954159||0.92041111954159|0.92041111954159|0.92041111954159|0.85522096665235||0.85522096665235|0.85522096665235|0.76838999226725|-1.1195938557173|-1.1195938557173|-1.1195938557173|-1.1195938557173|-1.1195938557173|-1.1677431463958|-1.1791197938027|-1.1791197938027|-1.1791197938027|-1.1791197938027|-1.1791197938027|-1.2060477466486|-1.2060477466486|-1.2060477466486|-1.2060477466486||-1.2060477466486|-1.2060477466486|-1.2060477466486|-1.2200419539767|-1.2414882640659|-1.2751647179457|-1.2942385579847|-1.3264317143519|-1.380029749932|-1.4105663498928|-1.4775736553459|-1.5444374330605|-1.5975694068897|-1.623849306794|-1.6615432453902|-1.6615432453902|-1.6615432453902|-1.6615432453902|-1.6631212581273|-1.6631212581273|-1.7955902869035|-1.8963225014264|-1.9681361723006|-1.9934846149617|-2.0872050442887|-2.1602278924201|-2.2346976571849|-2.3402196294258|-2.4180218716673|-2.4491909499755|-2.4916246197094|-2.4916246197094|-2.5568050898302|-2.586055693213|-2.586055693213|-2.7245062227424|-2.7695958013199|-2.7886842549798|-2.8076492284136|-2.825388024736|-2.9170978317532|-3.0342753540447|-3.1458616268823|-3.3109572344565|-3.3666191425084|-3.3851324150032|-3.656924891148|-3.8650275995047|-4.0545251954166|-4.1601532683657|-4.1601532683657|-4.3503482193733|-4.6159423160315|-5.9268803649215|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539||4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.230575682527|48.230575682527|48.230575682527||48.230575682527|47.697694700963|46.49171714651|46.434743126079|46.434743126079|45.677542801085|45.518036857416|45.518036857416|45.518036857416|45.518036857416||45.518036857416|45.518036857416|45.518036857416|45.518036857416|45.518036857416|45.518036857416|45.518036857416|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253||44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|42.327315912457|41.210905721687|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507||-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.791268742305|-46.791268742305|-46.922613559218|-46.922613559218|-47.042904361587|-47.287671919776|-47.686855603272|-47.912620439589|-48.790966553225|-49.007858517157|-49.007858517157|-49.231788055088|-49.604208407563|-51.030231936952|-51.10409351588|-51.10409351588|-51.10409351588|-51.10409351588|-51.10409351588|-51.171830773827|-51.171830773827|-51.171830773827|-51.171830773827||-51.171830773827|-51.171830773827|-51.171830773827|-51.171830773827|-51.171830773827|-51.171830773827|-51.171830773827|-51.171830773827|-51.171830773827|-51.517035617295|48.357429948307|48.357429948307|48.357429948307|48.357429948307|48.357429948307|48.027362144498|48.027362144498|48.027362144498|48.027362144498||47.045956175094|46.765711193355|46.324467955996|-50.223557800215|-50.223557800215|-50.579229295432||-51.075810048514|-51.923678077518|-52.411864878137|-52.865960043226|-53.963468962783||-53.963468962783|-53.963468962783|-54.842742529042|-54.94208833922||-54.94208833922|-55.344541573403|-55.382269355851|-55.609186460793|-56.570764438112|-57.011404134388|-57.443463362729|-57.443463362729|53.778685886274|53.778685886274|53.778685886274|53.778685886274|53.778685886274|53.778685886274|53.778685886274|53.778685886274|53.778685886274|53.778685886274||53.778685886274|53.778685886274|53.778685886274|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|52.184078576503|51.400037741593|50.682285918054|50.337540349758|-53.252254083422|-53.252254083422|-53.252254083422|-53.252254083422|-53.252254083422|-53.252254083422|-55.408298026424|-55.408298026424|52.008649246769|52.008649246769|52.008649246769|52.008649246769|52.008649246769|52.008649246769|51.526256129561|50.806246595712|50.231223668359|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.761091034907|49.729194633715|49.510007214273|49.397770701093|49.397770701093|49.397770701093|49.397770701093|49.397770701093|49.397770701093|-53.090323263356|-53.090323263356|-53.090323263356|-53.090323263356|-53.090323263356|-53.090323263356|-53.200924985882|-53.782706915533|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442||-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442
01968|30748|/equities/envirostar|R2000GROWTH||-25.536855088253|-25.800772307735|-25.988080791214|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|21.337998056647|21.337998056647||20.071108977261|18.983453397688|18.808560932937|17.627312423348|17.627312423348|17.188679643868|16.971867080528|16.957302659172|16.957302659172|16.957302659172||16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.563669409374|16.274227793592|16.208320175694|16.109494962997|16.109494962997|16.109494962997||16.109494962997|16.109494962997|16.109494962997|15.95166173545|15.597957670329|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559||-19.098766796382|-19.305296359892|-19.930406714407|-19.991968632768|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-21.028498573943|17.678178438733|17.678178438733|17.678178438733|17.678178438733|17.678178438733|17.678178438733|17.678178438733|16.719086683668|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207||-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207||-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207||-18.908317841132|-18.908317841132|-18.908317841132|-18.908317841132|-19.002058262981||-19.002058262981|-19.197843069674|-19.677414127013|-19.677414127013||-19.677414127013|-19.722617345121|-19.722617345121|-19.722617345121|-20.3517961558|-20.558108230022|-20.842013989983|-20.985037339062|-21.166153073676|-21.663543503319|-21.663543503319|-21.663543503319|-21.663543503319|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276||-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-22.043502872283|19.085845419979|19.085845419979|19.085845419979|19.085845419979|19.085845419979|19.085845419979|18.3137170443|18.192208683134|18.192208683134|18.192208683134|18.192208683134|18.192208683134|18.192208683134|17.749119559528|17.657460067588|17.657460067588|17.657460067588|17.657460067588|17.657460067588|17.657460067588|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.369822245441|17.095752748739|16.739049947804|16.56665370855|16.56665370855|16.283189115627|16.215344015871|15.932247444562|15.782773331991|-18.53647954714|-18.53647954714|-18.53647954714|-18.53647954714|-18.53647954714|-18.690196334497|-18.690196334497|-18.690196334497|-18.690196334497|-18.690196334497||-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.065609319078|-19.065609319078|-19.065609319078|-19.065609319078
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||22.32370433372|-22.181995820538|-22.496886503101|-22.496886503101|-22.496886503101|-22.496886503101|-22.510787825017|-22.510787825017|-22.510787825017|-22.510787825017|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.113382246164|20.113382246164|20.113382246164||20.113382246164|19.791531459124|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865||19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.435620510213|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803||19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|18.355023988028|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786||-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.897826294445|-21.280919397697|-21.356021815787|-21.761055115324|-21.761055115324|-21.761055115324|-21.761055115324|-21.761055115324|-23.270105286287|-23.840950246041|-24.181056918243|-24.371831570882|-24.371831570882||-24.371831570882|-24.371831570882|-24.371831570882|-24.717467584896|-25.093430826717|-25.33436735212|23.030808038616|23.030808038616|23.030808038616|23.030808038616|23.030808038616|23.030808038616|-24.893036413235|-24.893036413235|-24.893036413235|-24.893036413235|-24.893036413235|-24.893036413235|-24.893036413235||-24.893036413235|-24.893036413235|-24.893036413235|-24.893036413235|-24.893036413235|-25.124983310746||-25.322537528196|-25.855875662873|-26.132254257995|-26.132254257995|-26.450837602436||-26.726486619114|-26.73276290165|-27.076964926288|-27.076964926288||-27.076964926288|-27.076964926288|-27.108294460029|-27.418939030668|-27.682153609616|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666|24.579209175666||24.579209175666|24.377844111742|23.821992627583|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|22.971935940629|22.289928225285|21.918810186128|21.634737554899|21.350286448124|20.777818322318|19.385054085141|-19.259529143036|-19.391084000726|-19.391084000726|-19.918427358358|-19.971307209563|18.24223638581|18.24223638581|18.24223638581|18.24223638581|18.24223638581|17.977485508905|17.882080590267|17.882080590267|17.623978865962|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828||17.157081411828|17.11610290367|17.11610290367|17.11610290367|17.11610290367|16.55455909127|16.070343816215|15.844971980716|15.844971980716|15.844971980716|15.844971980716
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-45.116866331806||-45.116866331806|-45.116866331806|-45.116866331806|-45.372782581287|-45.372782581287|-45.372782581287|-45.888982835194|-45.888982835194|-45.888982835194|-45.888982835194||-45.888982835194|-45.926091793268|-46.6922454863|-46.6922454863|-46.6922454863|-47.541943659297|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-48.716874525346||-48.716874525346|-49.422915588262|-49.516938449961|-49.516938449961|-49.516938449961|-49.516938449961|-49.516938449961|-49.516938449961|-50.184373910805|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.456679260529|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272||43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|42.11074887378|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-52.729967594757|-54.116075410462|47.763607575563|47.763607575563|47.763607575563|47.763607575563||47.763607575563|47.763607575563|47.763607575563|47.763607575563|47.763607575563|47.763607575563|47.763607575563|47.763607575563|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215|-54.979017142215||-54.979017142215|-54.979017142215|-54.979017142215|-55.458420307282|-57.55445494264|48.518456104931||48.518456104931|48.518456104931|48.518456104931|48.096612234097|48.096612234097||47.686793507449|47.33456843574|46.871834259112|45.973498638863||45.973498638863|45.700849379796|45.700849379796|45.700849379796|45.700849379796|45.272992581043|45.272992581043|45.272992581043|45.272992581043|45.272992581043|44.20554719359|44.140719010022|44.140719010022|44.140719010022|44.140719010022|44.140719010022|44.140719010022|44.140719010022||42.821074778931|41.402862026842|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|39.728942436819|39.711778080301|39.711778080301|39.711778080301|39.711778080301|39.352531658099|37.452258042147|36.690840963578|36.021491214143|35.226100043574|34.766221448358|34.4342465098|33.49427378788|32.481969654719|32.473877417098|32.473877417098|32.473877417098|32.168474289058|32.060548884204|31.203942941881|30.382713820379|29.888017788906|29.678352081532|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.305104395285|27.549384418523|27.549384418523|27.549384418523|27.226258506814|26.36750967242|26.053342418954|25.616999075463|25.297797438889|24.019774593015|22.984472130294|22.873460617242|22.873460617242||22.873460617242|22.825512716701|22.500182543187|22.500182543187|22.320463297531|21.709721069218|21.709721069218|21.709721069218|21.709721069218|21.709721069218|21.709721069218
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008||183.55337278008|181.84712500449|181.84712500449|181.84712500449|181.84712500449|178.64874919119|176.68865843021|175.92509662004|175.52500197195|175.52500197195||175.52500197195|175.52500197195|175.52500197195|175.52500197195|175.52500197195|174.96986144755|174.96986144755|174.96986144755|173.32428893749|169.68042151947|169.68042151947|169.44856777397|169.44856777397|169.44856777397|169.44856777397|169.44856777397|167.93694658213||167.93694658213|167.93694658213|167.93694658213|167.93694658213|167.70217270247|167.62193827849|167.62193827849|167.62193827849|167.62193827849|164.49969985994|158.71216973235|158.37243407489|149.26662173008|148.16708678639|148.16708678639|147.53509605633|141.78593792635|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863||-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-168.80282798751|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|150.55790141057|150.55790141057||150.55790141057|150.55790141057|150.4237802606|149.51419598319|146.33133354957|139.10092969267|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717||-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.54981337717|-138.81423135522||-141.00942511827|-141.21602943507|-141.76791598579|-141.76791598579|-143.12913874958||-143.12913874958|-143.24815992501|-143.24815992501|-143.24815992501||-143.24815992501|-143.24815992501|-143.24815992501|-143.24815992501|-145.69740734262|-147.4301501398|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345|139.29749716345||139.29749716345|139.29749716345|139.29749716345|137.49194207261|136.57715633258|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|134.49735109866|134.49735109866|134.49735109866|123.42778895232|123.42778895232|123.42778895232|123.42778895232|123.42778895232|123.42778895232|123.42778895232|122.73420591192|120.71078268507|120.35627532862|120.35627532862|120.25746015984|120.25746015984|120.25746015984|119.87051915546|-127.78856179328|-127.78856179328|-127.78856179328|-127.78856179328|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|118.52007035479|118.28021463035|118.28021463035|117.71884614757|116.87455369953|116.86617281176|115.95130244601|114.95209260901|-121.9905157609|-121.9905157609|-121.9905157609|-121.9905157609|-121.9905157609|-122.02390485817|-122.08434802784|-122.08434802784|-122.08434802784|-122.40626728914||-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||-0.064401389949572|-0.066118209635826|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.067144403613459|-0.067988706177072|-0.067988706177072|-0.067988706177072|-0.067988706177072|-0.069922746346892|-0.069922746346892||-0.069922746346892|-0.070003390475001|-0.070003390475001|-0.074614878303904|-0.077091397126827|-0.077091397126827|-0.077091397126827|-0.07989044111395|-0.081267157116136|-0.083829824793361||-0.083829824793361|-0.086333135949266|-0.088614597570777|-0.091663467255352|-0.091663467255352|-0.091663467255352|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.10103448503501|-0.10103448503501|-0.10881109361892|-0.10881109361892|-0.1125098227046||-0.1125098227046|-0.1125098227046|-0.1125098227046|-0.11723869423149|-0.12757632528277|-0.13105147332816|-0.13756274846824|-0.14712527689704|-0.1521391957294|-0.16696474973017|-0.16696474973017|-0.1823330557998|-0.18862561872226|-0.19203401781201|-0.2138322409196|-0.2157358243596|-0.22381758394964|-0.2423139833673|-0.26232109165183|-0.28140121307628|-0.31277357042284|-0.32693730253811|-0.35260811361268|-0.39864790053383|-0.46709211362419||||-0.54706345049339|-0.54832051029688|-0.58263945503241|-0.60475494048338|-0.62566105448913|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.8897168275935|-0.93521316484418|-0.9748701799336|-0.98541686473323|-1.0261409838777|-1.0636010953432|-1.0855401035421|-1.1336112084514|-1.2109466568931|-1.2109466568931|-1.2109466568931|-1.2176973125945|-1.2176973125945|-1.2463872622131|-1.2998191759187|-1.3273268491248|-1.3490592037591|-1.3490592037591|-1.3490592037591|-1.4632546973397|-1.6095674998052|-1.6095674998052|-1.6095674998052|-1.6532861133954|-1.761373416201|-1.8129149384142|-1.8710166620812|-1.9294629215754|-2.0116254157001||-2.0378091431172|-2.0378091431172|-2.1361767954861|-2.2474186627109|-2.3410207395244|-2.3878008198394|-2.4836676199848|-2.5985195459718|-2.758977300789|-2.9266413989619|-2.9790460536828|-3.0483844887273|-3.3348161126791|-3.414462403635|-3.6460693458493|-3.8950770276317|-4.2098235766986|-4.2098235766986|-4.6751372726868||-4.8503747154287|-4.8787497071217|-5.3019996647251|-5.6228885655284|-6.0546539629698|-6.2560599606567||-6.5505110468393|-6.8729009325776|-7.1161122250858|-7.3046802070741|-7.5547559820948||5.2298936947705|5.2298936947705|-5.2942546669199|-5.2942546669199||-5.3836469656252|-5.3836469656252|-5.3836469656252|-5.3836469656252|-5.3836469656252|-5.3836469656252|-5.4351632071891|-5.5172926003578|-5.7529918678208|-6.0464878422956|-6.0464878422956|-6.0464878422956|-6.1484309018696|-6.455024328612|-6.7674758862376|-6.9427231625963|-6.9427231625963|-6.9427231625963||-6.9427231625963|-6.9427231625963|-6.9427231625963|-6.9427231625963|-7.0963591288911|-7.3200656519319|-7.4946284676024|-7.6406983693914|-7.9522205812485|-8.2473560685086|-8.4910198484683|-8.4910198484683|-8.4910198484683|-8.4910198484683|-8.8029111264838|-8.9612746173564|-8.9612746173564|-8.9612746173564|-8.9612746173564|-8.9612746173564|-9.283582998031|-9.8357586603624|-9.9451766523236|-10.101798235207|-10.101798235207|-10.171108840603|-10.383726883694|-10.383726883694|-10.712585450062|-11.144771841878|-11.144771841878|-11.470080035389|-11.838088478712|-12.167887204551|-12.167887204551|-12.741208095974|-15.060119968461|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803||12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|12.138622805803|10.437914050651|-14.003457107127|-14.003457107127
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.690198137802|23.690198137802|23.690198137802|-24.995421752879|-24.995421752879|-24.995421752879||-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879||-25.015375884085|-25.015375884085|-25.015375884085|-25.015375884085|-25.430973352889|-25.963302627647|-26.138114310463|-26.138904643756|-26.138904643756|-26.138904643756|-26.257843060397|-26.257843060397|-26.257843060397|-26.469293984266|-26.469293984266|-26.469293984266|-26.469293984266||-26.469293984266|-26.691437094842|-27.23965204362|-27.845169259485|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|24.538494688837|24.538494688837|24.448100839024|23.920022948986|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713||-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-27.625786986078|-27.926525697739|-27.926525697739|-27.926525697739|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.280903118736|24.959614296628|24.387904930858|-26.905408417084|-26.905408417084|-26.905408417084|-26.905408417084|-26.905408417084|-27.116275512262|-27.116275512262|-27.175306438389|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088||24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|24.957588614088|22.979543514894|22.258532314905|22.258532314905|22.258532314905|22.258532314905|22.258532314905|22.258532314905|22.258532314905|22.258532314905|22.258532314905|22.086424065307|21.933471150614||-23.158379230911|-23.158379230911|-23.158379230911|-23.158379230911|-23.158379230911|-23.158379230911||-23.286532360111|-23.557258559371|-23.691954455005|-23.859671735352|-23.96691305002||-23.96691305002|-23.96691305002|-24.159346917829|-24.346496003161||-24.370551313835|-24.432835064417|-24.592593575061|-24.788992670443|-25.236658709211|-25.724344192791|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197|24.09708280197||24.09708280197|24.09708280197|24.09708280197|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|22.868367728013|22.642986096004|22.642986096004|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.06448563306|21.031084354099|21.031084354099|21.031084354099|21.031084354099|21.009537810944|20.848931757237|20.322145638229|20.228958325787|20.228958325787|20.228958325787|20.164398199103|20.084887404996|19.964613803323|19.964613803323|19.876237745744|19.738041422612|19.69282459975|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.981308120979|-21.182563404787|19.895178675179|19.895178675179|19.895178675179||19.895178675179|19.795109192005|19.711210056004|19.627543550285|19.627543550285|19.330047295659|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||-1.7582646301971|1.4884828421533|1.4884828421533|1.4884828421533|1.4884828421533|1.4884828421533|1.4884828421533|1.4572031931811|1.3620550535906|1.3620550535906|1.3620550535906|1.3170056500688|1.239450750379|1.197840394096|1.197840394096|1.1852659609048|1.1852659609048|1.1824677416713|1.1820945960803|1.1820945960803||1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803||1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1373272651349|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.0163368873587|-1.6621319109096||-1.6701465705913|-1.6894671550234|-1.6894671550234|-1.6894671550234|-1.7682967639454|-1.8436631269464|-1.9344923371749|1.5341390863519|1.5341390863519|1.469604520385|1.3792772738851|1.3684303328634|1.327144740383|1.3061880559589|1.3061880559589|1.2941913501951|1.2941913501951|1.2941913501951|1.2941913501951|1.2941913501951|1.2818793010417|1.2701436890169|1.2523819023816|-1.5660238874791|-1.5660238874791||-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.6566932016873|-1.7080780304832|-1.7080780304832|-1.7253645567279|-1.7982549830919|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.8469547317785|-1.8966163845373|-1.9387404291181|-1.9413782985506|-2.0498702825769|-2.0941670207695|-2.1840744447395|-2.2230128910419|-2.2230128910419|-2.2786810029742|-2.4002011009054|-2.4329841618536|-2.4329841618536|-2.4329841618536||-2.4329841618536|-2.4329841618536|-2.4329841618536|-2.5255380344389|-2.5439310948052|-2.576478856581|-2.6601432493192|-2.7262702044361|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645||-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.7305643748645|-2.8660603840488||-3.0524559373478|-3.1752011107979|-3.222812380268|-3.222812380268|-3.2303470658746||-3.2592744747231|-3.28363826975|-3.3132582884398|-3.3132582884398||-3.3132582884398|-3.3132582884398|-3.3132582884398|-3.313898137473|-3.4667313002469|-3.4930792145069|-3.6586990149082|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876|2.9726979383876||2.9726979383876|2.9726979383876|2.9726979383876|2.9032867362157|2.5264295659745|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.3192486468335|2.2199984858853|2.1640371559309|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.0052769882143|1.9611135538051|1.9611135538051|1.8191344078636|1.8191344078636|1.8191344078636|1.8191344078636|1.8191344078636|1.742927001169|1.6929744727641|-2.0092341950065|-2.0092341950065|-2.0092341950065|-2.0092341950065|-2.0280379708747|-2.098931007489|-2.1404788614472|-2.1938654781669||-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776
01977|1172723|/equities/ftc-solar|R2000GROWTH||4.4957829310946|4.4957829310946|4.4957829310946|4.4709418146763|4.4709418146763|4.3537744514317|4.3158826554452|4.1628086792798|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0232116708615|3.9266687334146|3.9266687334146|3.6974097557163||3.6860108714739|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804||3.6237694420804|3.6237694420804|3.6237694420804|3.6024772236071|3.5560857001633|3.5509285599756|3.4971427818987|3.3535422904462|3.3177308044279|3.3177308044279|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523||3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.174457939033|3.1027311435058|2.9974788814467|2.6864321661969|2.5097745075248|2.503377155127|2.503377155127|2.503377155127|2.503377155127|2.503377155127|2.503377155127|2.4543237480875|2.4543237480875|2.2774707645571|2.2620787058049|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175||-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.2230795466517|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.4164985782822|-3.5415659253637|-3.5415659253637|-3.6731288769554|-3.7055710795534|-3.7364618574658|-3.7364618574658|-3.7364618574658|-3.9334685708725|-4.0460762740995|-4.0682518798374|-4.0682518798374|-4.0682518798374|-4.0682518798374|-4.0682518798374|-4.0682518798374|-4.0682518798374|-4.0682518798374||-4.0682518798374|-4.0682518798374|-4.0682518798374|-4.277551977531|-4.4472577623702|-4.6471252101634|-4.8655502418648|-5.0091891664014|-5.1317879908334|-5.1475420387863|-5.2333800166049|-5.3750753328031|-5.3750753328031|-5.3750753328031|-5.564744768852|-5.6386859059843|-5.6386859059843|-5.6386859059843|-5.6386859059843||3.8380754509053|3.8380754509053|3.8380754509053|3.8380754509053|3.8380754509053|3.8380754509053||3.8380754509053|3.8380754509053|3.8380754509053|3.7511948786932|3.6016054907063||3.3351172383868|3.28906228614|3.28906228614|-4.3215704972612||-4.3215704972612|-4.3215704972612|-4.3215704972612|-4.3556839023549|-4.5648362682736|-4.5648362682736|-4.5648362682736|-4.5648362682736|-4.5648362682736|-4.5648362682736|-4.5648362682736|-4.5648362682736|-4.5648362682736|-4.6603734941919|-4.7415261634676|-4.9111124948758|-4.9785693173164|-5.0382992564036||-5.1788324976843|-5.4759805759767|-5.8027563316931|-5.9730625399075|-6.0586247718028|-6.1030555080106|-6.1030555080106|-6.1350616427186|-6.3366749649581|-6.3366749649581|-6.668972267634|-6.8082468398481|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.8272862144568|4.7682069880276|4.682063140528|4.5782316416023|4.4291486971375|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|4.4213748933599|3.846466991827|3.4664960832059|3.4664960832059|3.4664960832059|3.1095510556367|3.0141946520044|3.0141946520044|3.0141946520044|2.8642935555289|2.8642935555289|2.8642935555289|2.8642935555289|2.8642935555289|-3.0149828850883|-3.0149828850883|-3.0149828850883|-3.197203046708|-3.2095590108287|-3.3330655355864||-3.498072838299|-3.6333586634448|-3.7079541750805|-3.7603322100806|-3.7603322100806|-3.7945702955033|-3.7945702955033|-3.7945702955033|-3.7945702955033|-3.7945702955033|-3.8452448497112
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8259252831952|1.7027040349133|1.7027040349133|1.5880044750248|1.5216717048789|1.5061585887085|1.5061585887085||1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.4612078947857|1.4612078947857|1.4612078947857||1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4480087738385|1.4236208709468|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023||1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3729644625149|1.2660077767112|1.2660077767112|1.2660077767112|1.2660077767112|1.2660077767112|1.2660077767112|1.2522308844701|1.2452565518105|1.2306295530757|1.1882522619884|1.1882522619884|1.1882522619884|1.1882522619884|1.1882522619884|1.0961135931722|-1.4884870099193||-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.5172077800572|-1.5803483291991|-1.5803483291991|-1.5803483291991|-1.6214981658069|-1.7057450614305|-1.7057450614305|-1.7057450614305|-1.7586976198909|-1.7586976198909|-1.8007751734783|-1.815771872091|-1.815771872091|-1.8219687147137|-1.8357701837737|-1.8357701837737|-1.8357701837737|-1.8357701837737|-1.8357701837737|-1.8383557597485|-1.8676245266801|-1.8676245266801|-1.8676245266801|-1.8676245266801|-1.8676245266801|-1.8676245266801|-1.8676245266801|-1.9295328054832|-1.9453753667857|-1.995778198351|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253||1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253||1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253|1.5255372416253||1.5255372416253|1.5255372416253|1.5255372416253|1.308930199596|-2.1719317203899||-2.1719317203899|-2.1719317203899|-2.1719317203899|-2.1719317203899||-2.1719317203899|-2.1719317203899|-2.2260463774359|-2.2945348686814|-2.346771425774|-2.346771425774|-2.4640959840906|-2.5723732623671|-2.7623314033188|-2.8244016049347|-2.9997882730788|-2.9997882730788|-2.9997882730788|-3.1670758268377|-3.4234176500131|-3.6181828716566|-3.6181828716566|-3.6181828716566||-3.6181828716566|-5.9640922258485|-6.0234356401351|-6.1099283957909|-6.1971428686193|-6.2442196776606|-6.2442196776606|-6.4174662353968|-6.5188515718751|-6.9251126510095|5.8348124683814|5.8348124683814|5.8348124683814|5.8348124683814|5.8348124683814|5.5803471341085|5.264830325969|5.1995447994691|5.0560945009105|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-6.2098494911734|-6.2994326115255|-6.3049252298811|-6.4643112583667|-6.4745263253354|-6.4745263253354|-6.6433625392012|-6.8892919147337|-7.0038785139485|-7.0038785139485|-7.0038785139485|-7.0038785139485|-7.4170872546747|-7.591208097837|-7.6585643793716|-7.9732276394502|-7.9732276394502|-7.9763141687861|-8.2013878619396|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757||-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.5116773623954|-8.5116773623954|-8.5116773623954
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||-84.637172763798|-85.903524682758|-88.99591053618|-91.184877063312|-92.381808441522|-94.648117455777|85.671643751235|85.671643751235|85.671643751235|84.26695327557|82.977236003753|81.875261751674|81.565060352771|81.565060352771|81.565060352771|81.565060352771|81.336452827949|79.432725228754|77.451361009244|76.968602264815||76.968602264815|76.589401126895|74.140865618425|73.887070874855|73.385078885473|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977||72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.377779969385|72.377779969385|70.638102435194|70.537557494997|68.926177011992|68.251031437478|65.960596556234|65.960596556234|65.310662687672|64.973978592316||64.973978592316|64.973978592316|64.973978592316|64.973978592316|64.412401174351|63.852110940929|63.350983468981|63.350983468981|63.249774553479|62.219487086602|59.012610884444|59.012610884444|58.664379578744|58.664379578744|58.664379578744|57.245420753861|54.484410087163|52.896833621786|52.896833621786|50.849515927419|49.662479896584|49.662479896584|49.662479896584|-58.439453961413|-58.439453961413||-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-63.667170288343|-66.348245358223|-66.877493460702|-67.903883598168|-70.519037509317|-71.587539116933|-73.298538438031|-74.051599546217|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-75.313240397739|-75.313240397739|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681||-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-75.87376886681|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815||-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815|-76.008588653815||-76.008588653815|-76.103435787903|-76.459546015471|-76.459546015471|-76.459546015471||-76.459546015471|-76.459546015471|-77.189721131557|-77.384167388951||-77.384167388951|-77.384167388951|-77.774629703137|-78.741809967462|-81.058119592074|-82.466365400292|-83.069625394584|-83.8388391259|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664||76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|75.994186173902|75.994186173902|75.842983840822|69.110816345081|67.778638373332|67.42999125633|67.42999125633|67.42999125633|66.622206912144|63.792453379216|-73.020333308273|-73.020333308273|-75.115372360077|68.56680268569|68.56680268569|68.56680268569|68.11439033074|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-75.001180849364|-76.395751328259|-77.114168532457|-77.428430565073|-77.428430565073||-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||-27.826694288893|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754||-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.341591453194|-27.367216894604|-27.367216894604|-27.367216894604|-27.367216894604||-27.367216894604|-27.690713058553|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.434444453482|-30.073697641869|-30.073697641869||-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-31.324108312946|-31.918455016195|-32.110968520683|-32.110968520683|-32.110968520683|-32.110968520683|-34.116477147785|27.73551125972|27.73551125972|27.465230287943|27.465230287943|26.878866634803|26.460963843087|25.961312509146|25.961312509146|25.877290858788|-30.464912610335|-30.464912610335||-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-31.101568651511|-32.141202657575|-32.141202657575|-32.141202657575|-32.377168886259|-34.271298770987|-34.775888209964|-35.128201350447|-35.128201350447|-35.128201350447|-35.128201350447|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-36.508976153598|-37.055529360491|-37.222255234936|-37.352504841729|-37.615284089958|-39.195316240429|-39.440071553256|-40.049188035705|-40.049188035705|-40.049188035705|-42.577985968831|-44.619426955385|-44.737976751507|-44.740529495015|-45.387028770704||-45.387028770704|-45.387028770704|-45.387028770704|-46.604474470636|-49.414693856262|-50.424355527136|-50.424355527136|-50.424355527136|-50.424355527136|-50.999003193021|-50.999003193021|-50.999003193021|-50.999003193021|-50.999003193021|-50.999003193021|-50.999003193021|-50.999003193021|-50.999003193021|-52.145004878707||-53.172782723845|-54.647535554503|-57.382696020388|-57.382696020388|-57.382696020388|-59.919446163469||-62.594675056054|-62.594675056054|-62.594675056054|-62.594675056054|-62.594675056054||-62.594675056054|-62.879083412569|53.146268230012|53.146268230012||53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|53.146268230012|-52.456006415099|-54.643994630939||-56.126053985808|-56.126053985808|-56.126053985808|-56.126053985808|-56.126053985808|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|45.951670240512|45.951670240512|45.951670240512|44.521299970537|43.327554107142|43.168392579238|43.083240060899|43.083240060899|43.083240060899|43.083240060899|43.083240060899|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.674772737881|40.848979912735|40.848979912735|40.848979912735|40.848979912735|39.155531100141|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196||38.533164852451|38.269549245957|38.269549245957|38.269549245957|38.161689196829|37.074097751251|36.045108714226|35.626838594149|34.673114888613|-44.25833788028|-44.25833788028
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||-7.9182658641807|-8.425473236295|-8.9113648194432|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|5.4789258795893||4.8458621587925|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661||4.7380017202661|4.7380017202661|4.5745883657076|4.5745883657076|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865||4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|3.8753546395601|-5.7599834551379|-5.7599834551379|-5.7599834551379|-5.7599834551379|-5.7599834551379|-6.0607037930538|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395||4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|-6.0166003102468|-6.0166003102468|-6.2340558761145|-6.2395620869028|-6.2978295801335|-6.6016127266545|-6.7268475865942|-6.9143307049651|-7.4153676385768|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804||-7.8763298117804|-7.8763298117804|-7.9124220569584|-8.0798024821781|-8.1432202764997|-8.1432202764997|-8.1432202764997|-8.1432202764997|-8.1432202764997|-8.1432202764997|-8.6594235988227|-8.6594235988227|-8.6594235988227|-8.6594235988227|-8.6594235988227|-8.6594235988227|-8.6594235988227|-8.6594235988227|-8.6594235988227||-8.6594235988227|-8.7896375227601|-8.8550835039182|-8.8550835039182|-9.044704003021|-9.2709839625966||-9.2709839625966|-9.2709839625966|-9.2709839625966|-9.4290119770929|-9.4290119770929||-9.4290119770929|-9.4290119770929|-9.4290119770929|-9.6031239964084||-9.904117005182|-9.904117005182|-9.904117005182|-9.904117005182|-10.107468385512|-10.549222861191|-11.146507460166|-11.598675099003|-12.02169467673|8.2605179657984|8.2605179657984|8.2605179657984|8.2605179657984|8.2605179657984|8.2605179657984|8.2605179657984|8.2605179657984|8.2605179657984||-12.605882471532|-12.605882471532|-12.605882471532|-12.605882471532|-12.605882471532|-12.605882471532|-12.605882471532|-12.780258675118|-12.848269014017|-12.848269014017|-12.848269014017|-12.848269014017|-12.848269014017|-12.848269014017|-12.848269014017|-13.87902106671|-14.501634273579|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-17.949319390709|-19.391688536996|-21.018542183101|-22.162047161725|-22.457608609362|-22.758454116366|-23.509393250701|-24.01599220408|-25.417768628211|-25.911732599582|-25.911732599582|-26.044258247311|-27.065454521108|-28.002393658877|-28.272325445016|-28.484970629461|-28.484970629461|-29.696133892014|-31.00437025701|-33.227078487199|-34.305034922133|-34.305034922133||-35.922309084893|-35.922309084893|-37.023676099778|-38.603084341686|-41.47187059897|-43.902079672481|-45.163476514447|-45.563641600728|-46.659601481888|-48.19677880973|-48.201976603605
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.743636527911|22.726818631375|22.707577041215|22.69897387141|22.692559343724|22.692559343724|22.678399516641|22.668777202565|22.661974720379|22.656638679924|22.653209326469|22.640788314302|22.618729151489|22.618729151489|22.618729151489|22.618729151489|22.618729151489|22.60469949378|22.581889127509|22.577654174982||22.567392989461|22.557103762433|22.556782229526|22.547257617429|22.535286483185|22.533096376411|22.518575204439|22.518575204439|22.496750528092|22.478056146563|22.465062567327
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||39.056857872707|39.056857872707|39.056857872707|39.056857872707|38.775832706803|37.966808272858|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298||36.19081257298|35.563583039734|35.238705282476|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239||-37.443482613239|-37.676927168804|-37.94269602347|-38.177995284935|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.647692218625|-38.647692218625|-38.647692218625|-38.647692218625||-38.647692218625|36.181777909143|36.181777909143|36.181777909143|36.181777909143|36.181777909143|36.124222323541|36.124222323541|36.124222323541|35.787342227437|34.642513236446|34.453602218012|33.718185636048|33.561176042798|33.561176042798|33.398362403714|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974||-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-37.568692849409|-37.79966649664|-37.79966649664|-37.79966649664|-38.402963104652|-38.685588970208|-38.685588970208|-38.685588970208|-38.685588970208|-38.685588970208|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273||36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|-39.005190381151|-39.005190381151|-39.005190381151|-39.005190381151|-39.005190381151|-39.005190381151|-39.005190381151||-39.005190381151|-39.005190381151|-39.005190381151|-39.005190381151|-39.005190381151|-39.23187860818||-39.658751321846|-40.121390476287|-40.305638254498|-40.305638254498|-40.772086532484||-40.772086532484|-40.772086532484|-41.207030198718|-41.587256641018||-41.73195162838|-42.29049991044|-42.502780526574|-42.798922001979|-43.273017599615|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933|40.110258907933||40.110258907933|40.110258907933|40.110258907933|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.180681960786|38.915484614094|38.915484614094|-39.738557129074|-39.738557129074|-39.738557129074|-39.738557129074|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|36.756584182248|36.670455691826|36.670455691826|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.175059235595|36.175059235595|36.082285682915|36.039825018539|36.039825018539|36.039825018539|35.829806389956|35.689699131947|35.689699131947|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.688395101591|-39.407659299688|-39.914009897263|-40.040919718833||-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||6.9827136411086|6.9827136411086|6.9827136411086|6.9827136411086|6.9827136411086|6.9280722864635|6.9280722864635|6.9141464901679|6.9141464901679|6.9141464901679|6.9141464901679|6.6020572539603|6.6020572539603|6.5706093077519|6.5706093077519|6.5706093077519|6.5660325161459|6.1305846990756|-7.2546110641299|-7.2546110641299||-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299||-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2835321145954|-7.2835321145954|-7.316702626116||-7.3674472415523|-7.4854468597391|-7.7538521039727|-7.8491692734651|-7.8491692734651|-7.93324385229|-7.9441596462025|-8.2073997075573|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|5.8722556646468|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031||-7.7859426849031|-7.8226253741289|-7.8226253741289|-7.8226253741289|-7.8226253741289|-8.1368217489485|-8.1368217489485|-8.1422488715625|-8.1422488715625|-8.6005543367041|-9.2008934171082|-9.8965482083825|-10.088109476463|-10.401232276908|-11.041924832653|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-12.060851198253|-12.26906357938|-12.26906357938|-12.26906357938|-12.26906357938|-12.420509264516|-12.420509264516|-12.420509264516|-12.420509264516|-12.420509264516|-12.420509264516|-12.420509264516|-12.420509264516|-12.420509264516||-12.420509264516|-12.420509264516|-12.420509264516|-12.420509264516|-12.9483440956|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553|-13.231357827553||-13.395953247689|-13.522034143459|-13.522034143459|-13.522034143459|-13.522034143459|-14.224204300787||-14.754681367316|-14.754681367316|-14.754681367316|-14.754681367316|-14.754681367316||-14.754681367316|-15.100201362414|-15.764946189239|-15.907162364671||-15.998513946212|-16.201966858909|-16.201966858909|-16.201966858909|-16.298088749475|-16.298088749475|-16.298088749475|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113||-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|13.53476814875|13.53476814875|13.53476814875|13.53476814875|13.53476814875|12.749741868278|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.339743489653|12.320826233128|12.304098499137|12.304098499137|12.304098499137|12.251309011068|12.223294867516|12.223294867516|11.323682985306|7.13215358169|7.13215358169|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|5.8916239291361|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.2358613124842|-6.4871550093255||-6.4871550093255|-6.4871550093255|-6.4871550093255|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||-28.483934017302|-29.555243758363|-29.555243758363|-31.674242739326|24.059432253348|24.059432253348|24.059432253348|24.059432253348|24.059432253348|24.059432253348|23.860348412416|23.860348412416|22.727886832447|20.949319270685|19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047||19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047|18.809309026022|18.809309026022|17.399209998735|16.756344078524||15.548278150243|15.548278150243|15.548278150243|15.548278150243|15.548278150243|15.548278150243|12.94368713132|12.539963698292|11.745454019865|11.316615628491|10.86012850789|10.479937405363|9.853352753073|9.7922752891426|9.7922752891426|9.1078057856962|9.0503723212251||9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|8.9674962445259|8.9674962445259|8.0822176319758|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893||-9.0263129093212|-9.0263129093212|-9.3888813232892|-9.6320123910367|-9.6338526407281|-9.8720626655524|-9.8720626655524|-9.8720626655524|-9.8720626655524|-9.8720626655524|-10.613047235907|-11.10486355722|-11.129848755069|-11.44372032822|9.1595343889303|9.1595343889303|9.1595343889303|9.1595343889303|9.1595343889303|7.4444826246971|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.7195253703528|-9.7195253703528|-9.7195253703528|-9.8452087937367|-9.8452087937367|-9.8452087937367|-9.8452087937367|-10.191953822243|-10.191953822243|-10.341870347316|-10.341870347316|-10.341870347316|-10.91173923419|-11.90617686296|-12.172418870137|-12.291622558769|-12.291622558769||-12.291622558769|-12.291622558769|-12.291622558769|-12.364468207903|-12.364468207903|-12.364468207903|-12.364468207903|-12.364468207903|-12.364468207903|-12.364468207903|-12.732089346257|-12.732089346257|-12.732089346257|-12.940099841585|-13.147332436763|-14.047879563097|-14.047879563097|-14.176532756757|-14.415586378255||-14.941240736819|-15.188695731714|-15.188695731714|-15.188695731714|-15.188695731714|10.889867270685||10.889867270685|10.889867270685|10.889867270685|9.4193516924061|9.4193516924061||9.4193516924061|9.4193516924061|9.4193516924061|9.4193516924061||8.9808134717056|8.3179921753218|8.1167247766071|8.1167247766071|8.1167247766071|7.9430273896912|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411|7.9129682725411||7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.4319610100759|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8440453092614|6.8440453092614|6.4620562439008|6.1230399746413|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.2085698298347|-7.2320149709644|-7.2320149709644|-7.2320149709644|-7.2320149709644|-7.2320149709644|-7.2507017132017|-7.2507017132017|-7.3539020481345|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.6735503088371|-7.6735503088371|-7.6735503088371|-7.6735503088371|-8.0433893348262|-8.4198770153837|-8.6051689373472||-8.9646321123417|-9.232091169178|-9.2889900788329|-9.6250389797447|-9.810576834387|-10.173363038905|-10.390736894483|-10.514152293597|-10.740724622314|-10.853232448967|-11.004213802982
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.8982243585704|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571||1.8886678505571|1.8326864561142|1.7968738168149|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688||1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912||-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914||-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.2104461765887|-2.2953513040147|-2.4105237141806|-2.5122484846863|-2.6125149907838|-2.6770945856053|-2.7035716848327|-2.7111907354939|-2.7708729496651|-2.8948255767484|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0368917564206|-3.0368917564206|-3.0368917564206|-3.0368917564206|-3.0368917564206|-3.0368917564206|-3.0950797508881|-3.161755370953|-3.1768763970237|-3.1768763970237||-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.1768763970237|-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2209463983962||-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2209463983962|-3.2414736913518|-3.3119166399813||-3.3119166399813|-3.3119166399813|-3.3119166399813|-3.3119166399813|-3.3119166399813||-3.3119166399813|-3.3119166399813|-3.4676852122254|-3.5018723822641||-3.5254136960824|-3.5920763988317|-3.6556959173217|-3.7171620551232|-3.7877310386267|-3.7877310386267|-3.8448066039181|-3.8546007041696|-3.8546007041696|-3.8606674146391|-3.8896304050791|-3.9527516325448|-3.9527516325448|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462||-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-4.0879948757403|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6307530920614|3.5167090275673|3.4935879551468|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356||3.3081702856356|3.3081702856356|-3.5590739512518|-3.5590739512518|-3.5590739512518|-3.5590739512518|-3.5590739512518|-3.6708073351211|-3.6708073351211|-3.7192303707673|-3.7383708353486
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572||-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.26674537332193|-0.267550412663|-0.26963932905834|-0.27048814897451|-0.2708458579091|-0.2708458579091|-0.27340651623715|-0.27487947402518|-0.27551052204019|-0.27862280696902|-0.27880310284068|-0.27970754440392|-0.27970754440392|-0.28028617397243|-0.28166797807144|-0.28271996864927|-0.28472122013946|-0.28472122013946|-0.28472122013946|-0.28472122013946|-0.28472122013946||-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28506736216808|-0.28684150574235||-0.28879507618955|-0.28879507618955|-0.29234267563132|-0.29234267563132|-0.29671964232025|-0.30056071567202||-0.3038035762273|-0.31030397414749|-0.31288391939878|-0.31288391939878|-0.3144265685598||-0.31869619881887|-0.32906521051877|-0.3327335708644|-0.34228730376186||-0.35189700072145|-0.36384111665063|-0.36900123978514|-0.38206803329409|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809|0.34893597891809||0.34893597891809|0.34893597891809|0.34526220053303|0.29862467712681|-0.4750133448481|-0.4750133448481|-0.48499259282477|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.34681243764912|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52834679037558|-0.52834679037558|-0.52834679037558|-0.55064172472762||-0.55064172472762|-0.5527010732343|-0.5527010732343|-0.5527010732343|-0.5527010732343|-0.55771230254462|-0.56334144311802|-0.58966270406662|-0.60056826328369|-0.61265363798243|-0.62255958170474
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685||5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.2726567898462|5.2726567898462|5.2726567898462|5.2726567898462|5.2726567898462|5.2726567898462||5.2726567898462|5.2726567898462|5.2726567898462|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.154942816585|4.8643807769811||4.7686948985611|4.7686948985611|4.7686948985611|4.7686948985611|4.4857721031545|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.1805491954835|4.0311659740907|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782||-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5708450434359|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.844173644872|-5.1038846947691|-5.1038846947691|-5.1038846947691|-5.1038846947691|-5.1038846947691|-5.1038846947691|-5.1038846947691|-5.1038846947691|-5.1038846947691|-5.1038846947691||-5.1038846947691|-5.1038846947691|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834||-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.1117110027834|-5.113328988239|-5.2036657409368||-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542||-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542||-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542|-5.216594746542|-5.2203830909199|-5.2729557731727|-5.2729557731727|-5.2729557731727|-5.2729557731727|-5.2729557731727|-5.2729557731727|-5.3821052202246|-5.3821052202246||-5.3821052202246|-5.3821052202246|-5.3821052202246|-5.4240057875339|-5.4734507853923|-5.4889452783198|-5.5382724700074|-5.6314139297384|-5.8006343962698|-5.8006343962698|-6.0795939633083|-6.662882057476|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.9645602745159|-6.9728446053513|-7.0881605994976|-7.1324007392234|-7.3196116421296|6.4316305843985|6.4316305843985|6.4316305843985|6.4316305843985|6.4316305843985|6.4316305843985|6.2083672117299|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.9029431529387|-6.9029431529387|-6.9029431529387|-6.9029431529387|-6.9232702462258|-6.9808555674092|-7.0320618231579|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.2686633981341|-7.3634924002349|-7.6366582256622|-7.8490647587585|-7.8714610242631|-8.0662177892564||-8.0662177892564|-8.0662177892564|-8.0662177892564|-8.0844640833402|-8.2410101209028|-8.2410101209028|-8.2410101209028|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.001590542223|18.001590542223|17.5709560229|16.825213741921|16.825213741921|16.825213741921|16.515379434093|16.515379434093|16.515379434093|16.515379434093|16.515379434093|16.515379434093|16.515379434093|-20.291045790405|-20.291045790405||-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.773384338718||-21.089315474145|-21.264951968382|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188||17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|16.670248831313|16.62642883534|16.62642883534|16.62642883534|16.62642883534|16.62642883534|16.62642883534|15.50075493118|-21.024670827511||-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.469633672109|-21.611815661711|-22.049216664037|-22.049216664037|-22.43239729223|-22.43239729223|-23.432595406046|-23.432595406046|-23.432595406046|-23.432595406046|-24.362883843836|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-25.753261520524|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222||-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222|-26.021441920222||-26.021441920222|-26.783507185735|-26.783507185735|-27.607230748907|21.597265615533|21.597265615533||21.597265615533|21.597265615533|21.597265615533|-25.947632567404|-25.947632567404||-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404||-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404||-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-27.261815248063|-28.540628100028|-29.333752685775|-30.147452519988|-30.999897138527|25.836073046809|25.836073046809|25.836073046809|25.836073046809|25.836073046809|25.295219984193|24.757489193965|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961||24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||-2.1396220852724|-2.1396220852724|-2.1396220852724|-2.1605466659192|-2.1860185790198|-2.2211317075775|-2.2379240938343|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.2616235067854|-2.2828291816489|-2.2828291816489|-2.2828291816489|-2.3208269060736|-2.4184353816382|-2.4501949270425|-2.5103136281243|-2.5103136281243|-2.566237301746|-2.5946867919345|-2.5946867919345|-2.5946867919345|-2.5946867919345|-2.6439960459597|-2.6439960459597|-2.682773415659|-2.7033594630538|-2.7970660684704|-2.8056289485427|-2.8263097873112|-2.8263097873112|-2.9079664273152|-2.9258992754247|-2.9258992754247|-3.0209435183501|-3.1445539216969|-3.1601487244471|-3.3140541409236|-3.4756157900207|-3.5523507225638|2.4099112414593|2.4099112414593|2.4099112414593|2.4099112414593||2.2856846146312|2.084105243698|2.084105243698|2.084105243698|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|1.9507005959063|-2.1709449019808|-2.1709449019808||-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808||-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808||-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808||-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808||-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1910720232216|-2.1952624810437|-2.1952624810437|-2.2439906200632|-2.2439906200632|-2.2492616530772|-2.2860907577272|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.3118349085|-2.335110956844|-2.3419677487306|-2.3549641626072|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.4160659223425|-2.4345677593933|-2.4660973791266|-2.4673304429744|-2.4735393779249|-2.5034049635432|-2.5603942612036|-2.5671047611616|-2.618172001351|-2.6413023731323|-2.6692248473799||-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432
01993|1050112|/equities/celcuity|R2000GROWTH||35.423715496646|35.423715496646|35.423715496646|35.423715496646|35.423715496646|12.176895623817|12.176895623817|12.176895623817|11.980917647436|11.980917647436|11.980917647436|11.980917647436|11.818153013735|11.760158261582|11.760158261582|11.637217720994|11.637217720994|11.58653095988|11.335867921816|11.226663839065||11.226663839065|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966||11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|10.836225897325|10.558029075742|10.099881991782|10.099881991782|9.5890352031013|9.3303172081069|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015||9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|8.7094254180853|8.7094254180853|8.7094254180853|8.7094254180853|8.3004724366868|-10.845759329131||-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-11.429559796972|-11.600010971144|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-12.155759140747|-12.591954916603|-13.158838344819|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834||-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834|-13.405553182834||-13.405553182834|-13.405553182834|-13.405553182834|-13.408392465637|-13.61006348721|-13.938763718863||-13.938763718863|-13.938763718863|-13.938763718863|-13.938763718863|-13.938763718863||-13.938763718863|-13.938763718863|-13.938763718863|-13.938763718863||-13.938763718863|-13.938763718863|-13.938763718863|-13.938763718863|-14.18683027766|-14.18683027766|-14.18683027766|-14.349811866789|-14.548124343056|-14.702684115356|-14.702684115356|-14.811017623744|-14.811017623744|-14.811017623744|-14.875019143248|-14.901132661131|-15.121813913216|-15.228543303355||-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.474870705984|-15.77870043161|-17.064111957312|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.934853248479|-17.375392627585|-17.452885108349|-17.452885108349|-17.452885108349|-17.452885108349|-17.452885108349|-17.634038507009|-17.800211178455|-17.800211178455|-17.800211178455|-17.815234382057|-18.240816071192|-18.266045997054|-18.626693145088||-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.866886664921|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645||13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645||13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.04386851672|12.938765180151|12.901405321272|12.529339616731|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902||12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.248461482064|12.098012391215|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644||-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.214371213809|-14.448245376895|12.969961689365|12.969961689365|12.969961689365|12.969961689365|12.969961689365|12.969961689365|12.875185434964|12.612517402069|12.491935244186|12.491935244186|12.217705875616|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-14.28283576248|-15.24981741638|-15.273779891462|-15.273779891462|-15.273779891462|-15.273779891462|-15.427811329598|-15.52799314249|-15.52799314249|-15.52799314249|-15.52799314249||-15.52799314249|-15.52799314249|-15.790656940175|-15.790656940175|-15.790656940175|-15.790656940175|-15.790656940175|-15.790656940175|-15.790656940175|-15.790656940175|-16.042612799805|14.78691870025|14.78691870025|14.78691870025|14.78691870025|14.78691870025|14.78691870025|14.78691870025|14.78691870025||14.78691870025|14.593520920047|14.40724525691|14.23582819039|14.139808793138|14.105898586987||13.954983623919|13.954983623919|13.954983623919|13.880537889729|13.579486156316||-14.842390590119|-14.842390590119|-14.842390590119|-14.842390590119||-14.842390590119|-14.842390590119|-14.842390590119|-14.93932258333|-15.086941232961|-15.086941232961|-15.55660156705|-15.922057199235|-16.060618718195|-16.061936823586|-16.061936823586|-16.149366027607|-16.149366027607|14.952471597096|14.952471597096|14.952471597096|14.952471597096|14.952471597096||14.952471597096|14.952471597096|14.952471597096|14.952471597096|14.636080060955|14.265088543358|14.223929600141|14.223929600141|14.223929600141|14.223929600141|14.223929600141|14.223929600141|13.952143938698|13.782183885768|13.782183885768|-14.715128683636|-14.715128683636|-14.715128683636|-14.715128683636|-14.720083376486|-14.720083376486|-14.720083376486|-14.720083376486|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|13.586006699023|13.586006699023|13.586006699023|13.586006699023|13.586006699023|13.586006699023|13.333063136668|-14.580636204295|-14.580636204295|-14.580636204295|-14.580636204295|-14.580636204295|-14.580636204295|13.156343950396|13.156343950396|13.008771291492|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.168941446811|-14.413824448619|-14.621194081873|-14.800770977438|13.548378703213|13.548378703213||13.548378703213|13.548378703213|13.548378703213|13.548378703213|13.548378703213|13.452134335886|13.452134335886|13.452134335886|13.452134335886|13.452134335886|13.452134335886
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||-32.612550744737|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827||-33.838079789827|-33.838079789827|-33.838079789827|-34.115817338835|-34.778424773625|-37.715093438285|23.866182929889|23.866182929889|23.866182929889|23.866182929889||23.866182929889|23.866182929889|23.866182929889|23.866182929889|23.866182929889|23.866182929889|23.866182929889|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|16.440394496639|15.747611045528||14.640532552078|14.640532552078|-18.165212153146|-18.165212153146|-18.165212153146|-18.165212153146|-18.165212153146|-18.165212153146|-18.301346883453|-18.312222397215|-18.312222397215|-18.312222397215|-18.312222397215|-18.785961089585|-18.785961089585|-18.785961089585|-18.785961089585|-18.785961089585|-18.785961089585|-19.987690327404|-23.645589110849|16.403405392614|16.403405392614|-19.134411960756|-19.134411960756||-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-20.80379099969|-22.300872694535|-22.300872694535|-22.300872694535|-22.925969851329|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-24.161516432632|-24.404913177364|-24.404913177364|-24.404913177364|-24.465731980925|-25.621174503409|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464||18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.739952769464|18.0205028483|-25.330029482682|-25.330029482682|-25.330029482682|-25.330029482682|-25.330029482682||-25.330029482682|-25.330029482682|-25.330029482682|-25.330029482682|-25.330029482682|-25.330029482682||-25.330029482682|-25.330029482682|-25.330029482682|-25.330029482682|-25.330029482682||-25.330029482682|-26.050033245969|-27.254480744389|-28.051941151842||-28.051941151842|-28.051941151842|-28.051941151842|-28.051941151842|-29.334334315442|-30.423704612678|-30.857288369948|-30.857288369948|-32.1772649657|-34.17196145447|-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462||-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-36.101291186839|-36.848658251796|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-39.394829520724|-41.158132616173|-44.310524586716|-44.803613801712|-44.803613801712|-44.803613801712|-44.803613801712|-44.803613801712|-46.268298833364|-47.546421387453|-49.293800515885|-52.249775748512|-54.940863773846|-57.977627195278|-58.712916918771|-59.580055460107|-59.580055460107|-59.580055460107|-59.580055460107|-60.517505167899|-60.517505167899|-67.461077900923|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|28.895511508595|20.853347010757|17.891496123369|15.23337855769|11.559073159145|11.559073159145|11.388414697566|11.101571273714||10.73174598472|10.68739934822|10.68739934822|10.68739934822|10.68739934822|10.355165755971|-12.611870912418|-12.611870912418|-12.611870912418|-12.611870912418|-12.611870912418
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||22.325549428463|22.325549428463|22.325549428463|22.192036425626|22.192036425626|21.397817597958|21.2639653795|20.035516168567|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.766889128401|19.589320643428|19.462579603198|19.41614673341|19.41614673341||19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341||19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|18.720162473395|18.587402858419|18.355066028252|18.355066028252|18.067295197|17.291994866784|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169||-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.89455722707|-21.528643532803|-21.528643532803|-21.528643532803|17.531919972629|17.531919972629|17.531919972629|17.531919972629|17.503244418271|16.602493518334|16.592493739108|16.38721478248|15.884683320526|15.472528293469|15.472528293469|15.472528293469|14.413364969733|-18.252935917217||-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.530618768962|-18.530618768962|-18.530618768962|-18.530618768962|-19.300854318707|-19.920393539103|-20.43293770224|-20.572707689142|-21.004092150635|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.988955514042|-21.988955514042|-21.988955514042|-21.988955514042|-23.358588156397|-23.358588156397|-23.632248563518|-23.632248563518|-23.632248563518|-23.632248563518|-23.632248563518|-23.632248563518|-23.632248563518|-24.414190280278||-24.414190280278|-24.713544832158|-24.845971198532|-25.123324707319|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052|-25.920415535052||-25.920415535052|-26.214350001105|-26.387369893814|-26.387369893814|-26.564022672204|-27.72613603542||-28.418204299378|-28.418204299378|-28.418204299378|-28.418204299378|-28.418204299378||-28.418204299378|-28.418204299378|-29.092774168843|-29.092774168843||-29.092774168843|-29.092774168843|-29.092774168843|-29.092774168843|-29.312744053367|-29.312744053367|-29.312744053367|-29.312744053367|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807||-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-30.550316978377|-30.963686387717|-32.762151842845|28.026376485478|28.026376485478|28.026376485478|28.026376485478|-31.902298891096|-31.902298891096|-31.902298891096|-31.902298891096|-31.902298891096|-31.902298891096|-32.429220583206|-33.190264125882|-33.190264125882|-33.190264125882|-33.190264125882|-33.21807034393|-33.232300683081|-34.122000186775|-34.192778659235|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.550536486425|-35.739762779649|-35.771220754234|-35.771220754234|-35.771220754234|-35.771220754234|-35.855246303973|-36.339162771898|-37.942402037203|-39.392041145798|-39.392041145798|-39.489867288679|-39.489867288679|-40.395998882377|-40.395998882377|-40.395998882377|-40.395998882377|-40.569443304367|-41.569382542843|-41.661893808393|-41.661893808393|-42.428523336846|-42.428523336846|-42.545574728561||-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|69.67722270633|-86.865369079408|-86.865369079408|-86.865369079408|-86.865369079408|-89.219375478261|-89.219375478261|-89.236528037911|-91.312531390593|-97.17125856779|78.645782387006|78.645782387006||78.645782387006|78.645782387006|76.295870370057|73.35068614658|71.032461405567|71.032461405567|71.032461405567|70.606901222657|70.375010643294|70.375010643294||70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|66.279393184688|66.279393184688|63.882657568219|59.799624063971|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697||58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.357070197746|56.759522374123|51.476202073472|51.476202073472|51.116554329547|51.038728352133|51.038728352133|50.787198618323|48.534358743463|48.528603790243|48.528603790243|48.528603790243|48.528603790243|47.337843869007|47.337843869007|45.084270660388|42.738077155205||41.727864573899|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-60.157958686012|-61.706526120692|-61.706526120692|-61.706526120692|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-65.89664327826|-68.919487870688|-69.676676340627|-70.22839971301|-70.22839971301|-72.25655625393|-73.748230118774|-74.130698463676|-76.505497479172|-77.954999632009|-80.319997463367|-81.54413602399|-81.54413602399|-83.003485335765|-87.567009813071|-87.567009813071|-87.567009813071|-87.567009813071||-87.567009813071|-87.567009813071|-87.567009813071|-87.743858847884|-87.931801425415|-87.931801425415|-88.53805903483|-91.064044730405|-91.721623065509|-91.721623065509|-91.721623065509|-91.721623065509|-91.721623065509|-91.721623065509|-91.721623065509|-94.764124792446|-94.764124792446|-94.764124792446|-94.764124792446||-96.259581797244|-99.771756959096|-101.65107135896|-101.65107135896|-101.65107135896|-103.61149152257||89.6802208809|89.6802208809|87.869139873092|-101.99416308938|-101.99416308938||-101.99416308938|-101.99416308938|-103.11629354223|-104.78643398003||-105.41905621781|-105.41905621781|-107.92839810012|-107.92839810012|-110.70877961713|94.22537788214|94.22537788214|94.22537788214|94.22537788214|94.22537788214|94.22537788214|94.22537788214|94.22537788214|93.087931438014|93.087931438014|93.087931438014|93.087931438014|93.087931438014||90.716870621095|89.854299469402|89.408815087666|83.612304782194|-101.48063354166|-101.48063354166|-101.48063354166|-103.94681591095|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.145834104158|88.145834104158|88.145834104158|85.307594025507|83.656216211203|82.168017673363|82.060020128742|80.197191151885|80.197191151885|77.599915726216|75.225307075217|73.70691910697|73.70691910697|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|72.002984962862|71.918373489823|71.713241153785|68.687404162165|67.075950523744|65.65913634447|65.334868697631|61.148467254096|57.358924009392|57.358924009392|57.358924009392|57.358924009392|57.358924009392|57.358924009392|57.358924009392||57.358924009392|57.358924009392|57.042311871261|57.042311871261|57.042311871261|55.566463907792|53.520234911788|52.717241551869|52.717241551869|52.717241551869|52.717241551869
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||30.836762041798|30.836762041798|30.516465094543|30.516465094543|30.516465094543|30.516465094543|30.516465094543|30.516465094543|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|29.977779485037||29.611421480499|28.62519146637|27.216879385885|27.024310979772|26.821418105763|26.821418105763|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987||-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.246560442694|-29.246560442694|-29.370713572454|-29.370713572454||-29.370713572454|-30.133848354498|-30.935387687859|-31.904581048949|-31.957711408385|-32.346346852788|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.832518252624|-35.758353614027|29.742401383032|29.742401383032|29.256001443454|29.101112757335|28.594291062498|28.476435497231|-32.451440738768|-32.451440738768||-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.615111800399|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-33.125882913622|-33.125882913622|-33.442509641805|-33.442509641805|-34.151677968942|-34.861003730176|-34.861003730176|-34.861003730176|-34.861003730176|-35.984183510797|-35.984183510797|-35.984183510797|-36.084371576327|-36.159578122053|-37.180086547968|33.724762975595|33.724762975595|33.724762975595|33.724762975595||33.724762975595|33.724762975595|33.724762975595|33.724762975595|33.724762975595|33.724762975595|33.724762975595|33.724762975595|33.51270874926|33.51270874926|33.51270874926|33.51270874926|33.402175786192|33.324640779688|33.047012435304|33.047012435304|32.877148428346|32.606750122512|32.606750122512||32.606750122512|-35.098368582847|-35.098368582847|-35.098368582847|-35.098368582847|-35.314854977001||31.769559927932|31.769559927932|31.769559927932|31.769559927932|31.769559927932||31.769559927932|31.769559927932|31.769559927932|31.769559927932||31.769559927932|31.769559927932|31.769559927932|31.769559927932|31.769559927932|31.769559927932|31.769559927932|31.188269951948|31.188269951948|31.188269951948|31.188269951948|30.806410421937|30.052957126398|29.825550544762|29.825550544762|29.825550544762|28.799435853593|28.799435853593||28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|-31.633703115883|-31.633703115883|-31.633703115883|-31.745518815783|-31.745518815783|-31.745518815783|-31.895298362073|-32.014497095012|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.893860505335|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089||30.220534395089|29.657783586571|29.11251061295|29.11251061295|28.750223887978|28.750223887978|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125||-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.75708916711462|-0.76940465887004|-0.77068014299002|-0.77214839350286|-0.77214839350286|-0.77214839350286||-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.7791562755361|-0.7791562755361|-0.7791562755361|-0.7791562755361||-0.7791562755361|-0.80355418936575|-0.81285464781484|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646||-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.8266194823419|-0.84251082592233|-0.84251082592233|-0.84251082592233|-0.84251082592233|-0.85010091853389|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.67583786213224|0.67583786213224|0.67583786213224||0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.67509119493409|0.66904023601661|0.66741038175418|0.66741038175418|0.66741038175418|0.66741038175418|0.65422530049719|0.65422530049719|0.65422530049719||0.65422530049719|0.65422530049719|0.65422530049719|0.65422530049719|0.65422530049719|0.65422530049719||0.65422530049719|0.65422530049719|0.65422530049719|0.65422530049719|0.5882725470004||0.5739694958194|0.5624327897213|-0.69153471115579|-0.69153471115579||-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579||-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69159413182459|-0.70794343842093|-0.72662605061601|-0.75127898007047|-0.78484327097085|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.81051157239679|-0.81656932304969|-0.82193280383234|-0.82193280383234|-0.82383986773173|-0.82383986773173|-0.84447764756591|-0.86254181135927|-0.86717979631198|-0.86992200570385|-0.87696062814116|-0.87696062814116|-0.87696062814116|-0.87778064143658|-0.87778064143658|-0.88847757524914|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.92380117998504|-0.92380117998504|-0.92380117998504|-0.95158463634809|-0.98696629446701|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0160937887556|-1.0160937887556|-1.0251653340268|-1.0270559221294|-1.0444641142454|-1.0444641142454||-1.0535656875334|-1.0677729719173|-1.0779699841353|-1.095577787383|-1.1057475364028|-1.1104379928919|-1.1104379928919|-1.142343850883|-1.142343850883|-1.1521820480649|-1.1579022733176
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||-1.3989863961691|-1.4245182507296|-1.4502980502733|-1.5028311976999|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154||1.2840174565154|1.2840174565154|1.2840174565154|1.2416861001471|1.2214185509143|1.2214185509143|1.2214185509143|1.2013698436466|-1.5969167133189|-1.5969167133189||-1.5969167133189|-1.5969167133189|-1.5969167133189|-1.5969167133189|-1.6849241609945|-1.7793268159114|-1.7876909126929|-1.8162121695602|-1.8244594019534|-1.8244594019534|-1.9091474494671|-1.9091474494671|-2.0204912845001|-2.0482302091869|-2.0482302091869|-2.0656113251881|-2.0929014930942||-2.1404461076765|-2.1455817049557|-2.1455817049557|-2.2045351803097|-2.268372376737|1.7527348711736|1.7527348711736|1.7527348711736|1.7527348711736|1.7527348711736|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354||-2.1907350251806|-2.2597055313468|-2.312450620585|-2.3210562368822|-2.3431180473381|-2.3510716589652|-2.3510716589652|-2.3811130162039|-2.4310477901342|-2.5657197423382|-2.7007996382099|-2.8869107102665|-2.8923950962791|-2.98121680734|-3.1181100277722|-3.1181100277722|-3.1181100277722|-3.1181100277722|-3.1181100277722|-3.1181100277722|2.158135812393|2.158135812393|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4648399706325|-2.4648399706325|-2.4648399706325|-2.4648399706325|-2.4648399706325|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119||-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.4917925362119|-2.5596501896914|-2.5596501896914|-2.5596501896914|-2.5885792350249|-2.5885792350249|-2.6221619637754|-2.6221619637754|-2.6420907641882|-2.6420907641882||-2.6420907641882|-2.6420907641882|-2.6420907641882|-2.6420907641882|-2.6420907641882|-2.6420907641882||-2.6420907641882|-2.6420907641882|-2.6420907641882|-2.6420907641882|-2.6420907641882||-2.6420907641882|-2.6420907641882|-2.6420907641882|-2.6420907641882||-2.6420907641882|-2.6420907641882|-2.6747564370361|-2.694107233918|-2.7226953955789|-2.7226953955789|-2.8194003736862|-2.8649560914976|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077||-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9868930961993|-3.0382810992562|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.2109094636585|-3.2204549993569|-3.2555056904747|-3.2933395808487|-3.3664884374704|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.377144834485|-3.4814257483011|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.6474218793876|2.5832445255613|2.5832445255613|2.5832445255613||2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||-3.4382442615224|-3.5080492785455|-3.620332564566|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1480226567584|3.1480226567584||3.1393798917407|3.1393798917407|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467||3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769||2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.8078307771818|2.7541007889792|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504||-3.3476053305487|-3.3476053305487|-3.3476053305487|-3.3476053305487|-3.3476053305487|-3.3539263137599|-3.3539263137599|-3.4016498848926|-3.4016498848926|-3.4016498848926|-3.4384775608922|-3.5060862534736|-3.5298181500142|-3.6122978755837|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.8348393954644|2.8348393954644|2.8348393954644|2.6998216485325|-3.2044794236505|-3.2044794236505|-3.2047778996989|-3.2047778996989|-3.2047778996989|-3.2047778996989|-3.2047778996989|-3.2047778996989||-3.2047778996989|-3.2047778996989|-3.2047778996989|-3.2047778996989|-3.2803087536013|-3.3120098713941|-3.3534839421888|-3.3534839421888|-3.3534839421888|-3.377759883843|-3.5358441384216|-3.5703942320011|-3.5703942320011|-3.5703942320011|-3.5848694962805|-3.5848694962805|-3.6084660868452|-3.6141290113447|-3.6779211544458||-3.7360235213642|-3.7889150512886|3.0490175191728|3.0490175191728|3.0490175191728|3.0490175191728||3.0490175191728|3.0490175191728|2.6494640315205|-3.3778337961899|-3.3778337961899||-3.3778337961899|-3.3778337961899|-3.3778337961899|-3.3778337961899||-3.3778337961899|-3.3778337961899|-3.3840233198491|-3.3840233198491|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268||-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.5746493283015|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.9519139417559|-3.0043487558266|-3.1539985216878||-3.1730539707367|-3.2517265244794|-3.3144906013621|-3.393256356254|-3.4287115212022|-3.4287115212022|-3.494679410782|-3.6440882236058|-3.7498702506549|-3.7973460744348|-3.7973460744348
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||6.605031626625|6.605031626625|6.605031626625|6.605031626625|6.3761462560442|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|6.7130754725902|6.7130754725902|6.7130754725902|6.7130754725902||6.7130754725902|6.7130754725902|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246||6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.3594121433771|6.3594121433771|6.3594121433771|6.0817988715394|6.0817988715394|5.6348153840417|5.098172718829|5.0620955647584|5.0620955647584|4.9285487962336|4.9285487962336||4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.8744986667204|4.7327762592687|4.5403070437525|4.5158965573945|4.3425639366633|4.3425639366633|-5.66504459079|-5.66504459079|-5.66504459079||-5.66504459079|-5.66504459079|-5.66504459079|-5.66504459079|-5.66504459079|-5.66504459079|-5.7867164578249|-5.8135388827385|-5.8135388827385|-6.0356487406693|-6.4998977465642|-6.4998977465642|-6.5976976071477|-6.6874417104854|-6.978823930967|-7.1074988515144|-7.1074988515144|-7.4599986772808|-7.6905539279815|-7.7898288953954|-7.7898288953954|-7.7898288953954|-7.7898288953954|-8.1348099696034|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3105324181895|6.1489250034073|5.8143017490679||5.8143017490679|5.5043574394974|4.5826883745529|-5.7283463265788|-5.7283463265788|-5.8287182677997|-5.9452425494473|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235|-6.0572253096235||-6.0572253096235|-6.0572253096235|-6.1208948943496|-6.1829945349561|-6.2896603769579|-6.3471227162987||-6.611247538848|-6.9491639924527|-7.0593489885861|-7.1051099830793|-7.3007533675269||-7.3007533675269|-7.4825036929532|-7.6880986344466|-7.7432039459159||-7.8128281513853|-7.8128281513853|-7.8128281513853|-7.8128281513853|-7.9870312390508|-8.3911455403634|-8.5177727965745|-8.5177727965745|-9.1108583640426|-9.8441326569273|-9.8441326569273|-9.8441326569273|-9.8441326569273|-10.122091287899|-10.193990542412|-10.250599025863|-10.250599025863|-10.250599025863||-10.250599025863|-10.250599025863|-10.651206951433|-10.651206951433|-10.651206951433|-10.708513503929|-10.956148365758|-11.096275201133|-11.552417347487|-12.105297377437|-12.112552804781|-12.310335922057|-12.492039574312|-12.7106001522|-12.801064186017|-12.801064186017|-12.801064186017|-12.801064186017|-12.885626824609|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.083731178373|10.875601560903|10.505824176286|10.220916262174|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.870112027178|-12.182624434376|-12.542804981762|-12.559894219034|-12.754883014486|-12.958203063326|-13.108558586259|-13.235621270227|-13.545689910305|-13.607996844539|-13.607996844539|-13.607996844539|-13.607996844539|-13.607996844539|-13.607996844539|-13.713051954121|-13.8233909245|-14.119878357833|-14.703189677637||-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|43.9532002226|43.9532002226|43.9532002226||43.9532002226|43.195760384255|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741||43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|42.50400376359|42.50400376359|42.083892663754|41.74488283135|41.29792389315|40.718248837983|40.659720625917|40.508358749391|40.508358749391|40.224876854541||40.224876854541|40.224876854541|40.224876854541|40.224876854541|40.170976503825|40.166918286721|38.8776139826|38.8776139826|38.8776139826|38.221793025779|37.96378614143|37.96378614143|37.211118504244|36.884682405685|36.884682405685|36.884682405685|36.884682405685|36.884682405685|36.884682405685|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499||-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.532775995503|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.905084110112|-41.532460460603|-41.532460460603|-41.532460460603|-41.532460460603|-42.012269401484|-42.046686596267|39.191714294413|39.191714294413|39.191714294413|39.191714294413|39.191714294413|39.191714294413|39.191714294413|39.191714294413|39.191714294413|39.191714294413||39.191714294413|39.191714294413|39.021901119409|39.021901119409|39.021901119409|39.021901119409|39.021901119409|39.021901119409|39.021901119409|39.021901119409|39.021901119409|39.021901119409|38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161||38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161||38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161||38.403197008161|38.403197008161|38.403197008161|38.403197008161||38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161|38.403197008161|37.649196271373|37.649196271373|37.649196271373|37.649196271373|37.649196271373|37.649196271373|37.649196271373|37.649196271373|37.649196271373|37.649196271373|37.649196271373||37.388831063855|37.173423895955|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|36.476164143848|36.382948444472|36.212609553984|34.58567796885|34.351309523969|33.852009810772|33.246957184834|30.856873805835|30.785118217285|30.704574288058|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.542802018646|-32.847000937466|-33.253890837568|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.39427212518|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.077380296823|31.077380296823||31.077380296823|30.85125512242|30.75028196043|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-5.0531611730574|-5.1346233476002|4.603943216749|4.603943216749|4.603943216749|4.603943216749|4.603943216749||4.603943216749|4.5249869690427|4.471285407862|4.4219840291705|-4.9753599853554|-4.9753599853554|-4.9753599853554|-4.9753599853554|-4.9753599853554|-4.9753599853554||-4.9753599853554|-5.0553998385578|-5.1809999318818|-5.2710000245548|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516||4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.5729614314855|4.5436681439944|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.2765285899299|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171||-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-5.362279188561|-5.3695230326039|-5.3695230326039|-5.3695230326039|-5.537914179098|-5.6594603308167|-5.7241389495494|-5.7346353523201|-5.7346353523201|-5.7346353523201|-5.83656705665|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9946447722251|-6.014471887674|-6.0394287630727|-6.0394287630727|-6.0394287630727|-6.0394287630727|-6.0394287630727|-6.0394287630727|-6.4612082724721|-6.4612082724721|-6.6718981006577|-6.9096091035157|-6.9284546643661|-6.9684239800899|-6.9684239800899||-6.9684239800899|-6.9684239800899|-6.9684239800899|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322||-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-6.9843996298322|-7.1997551931285||-7.5475057775603|-7.8424065570948|-7.9697562447445|-7.9697562447445|-8.1191756476819||-8.1191756476819|-8.1191756476819|-8.1191756476819|-8.1191756476819||-8.1191756476819|-8.1191756476819|-8.1191756476819|-8.1191756476819|-8.3475065485039|-8.4442411242252|-8.4442411242252|-8.4442411242252|-8.5887012810978|-8.8368904161754|7.2145582773836|7.2145582773836|7.2145582773836|7.2145582773836|7.2145582773836|7.2145582773836|7.2145582773836|7.2145582773836||7.2145582773836|7.2145582773836|7.2145582773836|6.5678979399636|6.2187198271172|5.961444435519|5.961444435519|5.8049882098503|5.5890647751829|5.4422942645838|5.0103269426349|4.1320300729543|4.0533667042818|3.7137407147185|3.6713785952215|3.5598652435546|3.3815782319634|3.3815782319634|3.3815782319634|3.3815782319634|3.3815782319634|3.3598002247133|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9840420519994|-4.0356022158912|-4.1359191911807|-4.1375915287114|-4.1375915287114|-4.1375915287114|-4.2345460253928|-4.2722733106849|-4.3147480715908|-4.462497948452|-4.5211087584983|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484||3.8324432585484|3.7240968812378|3.7240968812378|3.7240968812378|3.7240968812378|3.7084411370392|3.65526217748|3.5808247121316|3.4365021840347|3.4365021840347|3.4365021840347
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-234.11132072496|-235.8717441988|-245.20250155661|214.00413921311|214.00413921311|-234.83084739222|-234.83084739222||-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-237.3237205454||-245.27037047769|218.89662488852|218.89662488852|218.89662488852|218.89662488852|217.17152843381|212.65947278236|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413||211.27264316413|211.27264316413|211.27264316413|211.27264316413|209.01237644457|208.58403697834|207.9774638501|207.9774638501|207.72384509413|207.15554999608|199.97420943541|199.97420943541|197.07104197183|197.07104197183|197.07104197183|196.88615174469|191.26851299268|177.11362741239|176.95013319394|175.4893117099|173.62422912971|169.57692854554|-198.65896516858|-198.65896516858|-198.65896516858||-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|174.99926822514|172.69588832907|172.69588832907|170.29238192298|-193.36008755115|-193.36008755115|-193.36008755115|-193.36008755115|-202.58985870011|-202.58985870011|-202.58985870011|-203.86779031203|-203.86779031203|-209.04201348011|-216.30864114435|197.97172608101|197.97172608101|197.97172608101|197.97172608101|197.97172608101|197.97172608101|197.97172608101|197.97172608101|197.97172608101|196.87803040305||192.51670583927|190.21245208541|188.93063900548|188.93063900548|187.72861486107|187.72861486107|185.00543897052|182.22524173944|179.59867718964|179.59867718964|179.59867718964|179.59867718964|178.21203542583|174.80572290618|174.80572290618|174.77529409416|169.38518818757|155.33107237177|154.94951814365||152.40752616141|152.00236739288|-167.99226407735|-167.99226407735|-167.99226407735|-168.73862403994||-173.42235505984|-177.94567805315|-179.41603184833|-180.49530221239|-181.92033769042||-182.51421781547|-182.68338739615|-187.70320004602|-189.09602184773||-189.09602184773|-189.09602184773|174.98410203809|174.98410203809|174.98410203809|174.98410203809|174.98410203809|174.98410203809|174.98410203809|174.22259455648|171.40600936641|170.71945325787|168.35417402831|168.35417402831|168.35417402831|167.97768570148|164.51771562589|163.14190184289||159.51211512546|156.21262405162|154.50986955171|152.49456551345|148.79012714792|143.20175039955|141.57132850873|141.57132850873|141.57132850873|141.57132850873|141.57132850873|141.57132850873|139.94592429519|136.95047666099|134.27275150646|131.9747219972|-145.90189002127|-145.90189002127|-145.99492897098|-145.99492897098|-145.99492897098|-145.99492897098|-147.16131193444|-150.5727056168|-150.5727056168|-150.5727056168|-151.69549959483|140.59575537019|140.59575537019|140.59575537019|140.0955662018|139.18785055544|138.92704559328|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.11688504917|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-151.52894383372|-153.80271933809|140.53106470819|140.53106470819|140.53106470819||140.53106470819|140.53106470819|140.53106470819|140.53106470819|140.53106470819|140.53106470819|140.53106470819|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||-46.363913837644|-46.922671160547|-46.922671160547|-47.605861471306|-47.605861471306|-47.605861471306|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|39.919365302204|37.577071074511||36.713890013219|36.713890013219|36.713890013219|36.713890013219|35.99571115123|34.50356824251|33.860516104825|33.860516104825|33.587487163833|33.587487163833||33.587487163833|33.587487163833|31.334985669775|31.069723030824|31.069723030824|31.069723030824|31.069723030824|30.625248905573|30.246305019863|30.246305019863|30.246305019863|30.246305019863|30.246305019863|29.367221760758|25.331437137401|23.876740667051|23.876740667051||23.876740667051|23.876740667051|23.876740667051|23.082489142623|22.913877842389|22.777642114916|21.867935560322|21.630761462423|18.764380494576|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162||-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-24.353737653377|-25.18039403482|-25.18039403482|-25.18039403482|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-27.359979996574|-27.475678847347|-27.475678847347|-27.475678847347|-27.475678847347|-27.475678847347|-27.475678847347|-27.475678847347|-27.475678847347|22.387579787535|21.968977359448|21.966085967657|21.739500956665|20.806184085354||19.790871814605|18.767474178602|18.641118702243|18.641118702243|17.345410542301|16.770456637068|15.295784673342|14.314204861995|13.534116509089|12.842992359567|12.842992359567|12.842992359567|11.578603327461|11.165011261645|11.165011261645|11.165011261645|11.050013434824|10.536114414463|10.387615636465||9.6979067628881|9.6277863029223|9.6277863029223|9.5938097336874|9.5938097336874|9.5938097336874||9.5938097336874|9.5938097336874|9.5938097336874|9.5938097336874|9.5938097336874||9.5938097336874|9.5938097336874|9.5938097336874|7.4131221615591||5.9073579138427|-8.1707137617901|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363||-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.1853870766363|-8.8997801561048|-9.3392443147953|-10.469716174476|-11.044044424711|-11.044044424711|-11.044044424711|-11.044044424711|-11.044044424711|-11.044044424711|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.384580420743|8.2445171666262|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.837933872313|-11.837933872313|-11.926593142715|-12.11321017898|-12.11321017898|-12.11321017898|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-14.005730848144|-14.112145614437|-14.127272340778|-14.514435476143|-14.514435476143|-14.93226161939||-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-15.479553138295|-15.75419225856
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|||0.066389206054713|0.066389206054713||0.066389206054713|0.066389206054713|0.066389206054713|0.066389206054713|0.066389206054713|0.066389206054713|0.066389206054713|0.066389206054713|0.060700045296657|0.060700045296657|0.060700045296657||0.060700045296657|0.060700045296657||0.060700045296657||0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657||0.060700045296657|0.060700045296657||0.060700045296657|0.060700045296657||||0.060700045296657|0.060700045296657|0.060700045296657||0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657||0.060700045296657|0.060700045296657|0.060700045296657|||||0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|||0.060700045296657|0.060700045296657|0.060700045296657|0.060700045296657|0.052356052236601||0.052356052236601|0.052356052236601|0.052356052236601|0.052356052236601||0.052356052236601|0.052356052236601||0.052356052236601||0.052356052236601|0.052356052236601||0.052356052236601||0.052356052236601|0.052356052236601|0.052356052236601||0.052356052236601|||0.052356052236601|||0.052356052236601|||0.052356052236601||0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308||||0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308||0.046814191218308|||0.046814191218308|0.046814191218308|0.046814191218308||0.046814191218308|0.046814191218308|0.046814191218308||0.046814191218308||0.046814191218308|0.046814191218308|0.046814191218308|0.046814191218308|-0.13134049657797||-0.13134049657797|-0.13871166312932|||-0.15023518330785|-0.15915020364227|-0.16912244958682|-0.18002494207138|||-0.19224993560175|-0.20583326174661|-0.22100917985422|-0.23234352955534|-0.24915940476998||-0.24915940476998|-0.24915940476998|-0.24915940476998|-0.25413136453778||-0.25413136453778|-0.27975707200501|-0.30056341341341|-0.32368157053385|-0.34936841177879|-0.39290934709143|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586|-0.4122466670586||-0.4122466670586||-0.4122466670586|-0.4122466670586|0.11737795228872|0.11737795228872|0.11737795228872|0.11737795228872|0.11737795228872||0.11737795228872|0.11737795228872|0.11737795228872|-0.38640646778368|-0.38640646778368|-0.38640646778368|-0.38640646778368|-0.40256112408732|-0.40256112408732|-0.40256112408732|-0.40256112408732|-0.40256112408732|0.25431273458219|0.25431273458219|0.25431273458219|0.25431273458219|0.25431273458219|0.21223792909369|0.21223792909369|0.19970880480591|0.19210963652683|-0.25303783819745||-0.25303783819745|-0.25303783819745|-0.25303783819745|-0.25303783819745|-0.25303783819745|-0.29559759829519|0.33266932728028|0.33074369764036|0.32860410915157|0.32622678860846|0.32358532133834|0.32065035770487|0.31738928700102|0.28876588404855|0.27640654048081|0.27378504365413|0.27087226940227|0.26763585356686|0.24903983537592|0.22004424934296|0.21671583260328|0.21301759178143|0.2089084353127|0.2060123028837|0.2060123028837|0.2060123028837|0.2060123028837|0.2060123028837|||0.2060123028837|0.20416782319693|0.20416782319693||0.20416782319693|0.20416782319693|0.20416782319693|0.20416782319693|0.20416782319693|0.20416782319693|0.1990753591077
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||-5.9396786755648|-6.346593042913|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|4.9521182725052|4.7142978983035|4.4896103965661|4.4896103965661|4.4896103965661|4.4896103965661|4.4056780456857|4.2346424393473|4.2164678184302||4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302||4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.1299638050697|4.0205156822891|3.8519616943698|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695||-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-5.0585614289097|-5.0585614289097|-5.0585614289097|-5.0585614289097|-5.0585614289097|-5.0585614289097|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|3.9940771915971|-5.3001849970679|-5.3001849970679||-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.6095387495734|-6.0208933129551|-6.0686479160788|-6.3848866963389|-6.7815409527888|5.1601710044306|5.1601710044306|5.1601710044306|5.1601710044306|5.1601710044306|5.1601710044306|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-7.1968351778745|5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866||5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866|5.5366092491866|-6.8702978142378|-6.8702978142378|-6.8702978142378|-6.8702978142378|-6.8702978142378|-6.8702978142378|-6.8702978142378|-6.8702978142378|-6.8702978142378|-6.9625530252056|-7.2554787473206|-7.2554787473206||-7.2554787473206|-7.2554787473206|-7.2554787473206|-7.2554787473206|-7.2554787473206|-7.4419211365916||-8.0301900415661|-8.5213223330447|-8.8470250094676|-8.9564724748008|-8.9564724748008||-8.9564724748008|-8.9564724748008|-9.0614486343866|-9.0614486343866||-9.0614486343866|-9.0614486343866|-9.0614486343866|-9.0614486343866|-9.9538316337274|-10.248518635609|-10.297753998282|-10.627504451013|-10.937227256802|8.0043750780383|8.0043750780383|8.0043750780383|8.0043750780383|8.0043750780383|8.0043750780383|8.0043750780383|8.0043750780383|7.3647499633674||7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.0373217388958|7.0373217388958|6.6458239340087|6.4822738496052|6.4822738496052|6.4822738496052|6.4822738496052|6.4822738496052|6.4776837226769|6.4776837226769|-5.9869952705882|-5.9869952705882|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0974373366189|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698||4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.607176571806|4.5970037637039|4.5970037637039|4.5970037637039|3.8639652660471|3.4937612139497|3.4234320348276
02011|1127852|/equities/greenbox-pos|R2000GROWTH||-0.41558606867663|-0.43880119858706|-0.47129020523721|-0.49242752273539|-0.5106592336149|-0.5285269313224|-0.55347992901094|-0.56535496120196|-0.58262862766828|-0.62404846709135|-0.64017608939677|-0.66444008746709|-0.69913899014356|-0.74051555671032|0.53188167340438|0.53188167340438|0.53188167340438|0.53188167340438|0.53188167340438|0.53188167340438||0.53188167340438|0.53188167340438|0.53188167340438|0.49490185387576|0.44633541181843|0.44478630523085|0.44478630523085|0.41165143693154|0.35079047905809|0.30411162561184||0.23061289926376|0.18578657993572|0.14617394947229|0.11450995166233|0.082339898929496|0.082339898929496|0.082339898929496|0.082339898929496|0.082339898929496|0.082339898929496|-0.82850065497066|-0.82850065497066|-0.82850065497066|-0.82850065497066|-0.87343340332981|-0.87343340332981|-0.87343340332981||-0.87343340332981|-0.91825099251531|-0.92473705194936|-0.92473705194936|-0.96278004936097|-0.96866673884258|-1.0239297257249|-1.068163563645|-1.068163563645|-1.068163563645|-1.068163563645|-1.1084761937858|-1.1286179876329|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084||-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1393358571084|-1.1464848267537|-1.1756490488297|0.8120107594856|0.8120107594856|0.8120107594856|0.8120107594856|0.8120107594856|0.8120107594856|0.8120107594856|0.8120107594856|0.8120107594856|0.8120107594856|0.80296746930904|0.77855278873252|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.129405024499|-1.2564055884881|-1.3221172817331|-1.36713035325|-1.4184225689458|-1.4865806247446||-1.5175989648569|-1.5175989648569|-1.5175989648569|-1.5382558004065|-1.5382558004065|-1.5382558004065|-1.5382558004065|-1.5391730485144|-1.5994312098492|1.1799068698316|1.1799068698316|1.1799068698316|1.1799068698316|1.1799068698316|1.1799068698316|1.1799068698316|1.1799068698316|1.1799068698316|1.138101969999||1.138101969999|1.138101969999|1.138101969999|1.138101969999|1.138101969999|1.138101969999||1.138101969999|1.138101969999|1.0918911417789|1.0819696616298|1.0819696616298||1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298||1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298|1.0819696616298||1.0819696616298|1.0293662957754|-1.7837885737902|-1.7837885737902|-1.8269872268577|-1.8922080817642|-1.9563423795636|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-2.0200171940461|-2.0472413227442|-2.048045938267|-2.0808843694944|-2.2448715129184|1.5125517585238|1.5125517585238|1.5125517585238|1.5125517585238|1.5125517585238|1.5125517585238|1.5007048764293|1.5007048764293|1.5007048764293|1.320805434658|1.2531394475851|1.1660548773246|1.1163277398709|1.1163277398709|1.1163277398709|1.1163277398709|1.1163277398709|1.1163277398709|1.0716752024893|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3910622560362|-1.4478469980404|-1.4659410927743|-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.4916882759006||-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.5310747695931|-1.5733052870706|-1.6347836742882|-1.6926485576104|-1.81332618085|-1.9632290611384
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||25.359697347638|25.359697347638|25.359697347638|25.359697347638|25.359697347638|24.851885907912|24.529180406376|24.529180406376|24.311867050378|24.141474917161|24.141474917161|23.880194243047|22.085217220091|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306||-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-25.258530051852|-25.600178998063|-25.600178998063|-25.600178998063||-25.604643284557|-25.904830319725|-25.904830319725|-25.904830319725|-25.904830319725|-27.240416269658|-29.433218564323|-30.209876473006|-31.117617641618|-31.240964504006|-31.79046566831|28.094548050429|28.094548050429|27.884269625904|27.612699126408|27.612699126408|27.612699126408||27.612699126408|27.612699126408|27.612699126408|27.612699126408|27.572034222605|27.572034222605|26.285594152877|25.848234358478|25.848234358478|25.23664770198|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431||-28.206358046|-28.206358046|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.932957133676|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.3198441002|-31.223160051993|-32.291843705367|-32.682326110414|-33.089806645239|-35.217007841362|30.202168580691|30.202168580691|30.202168580691|30.202168580691|30.202168580691|30.202168580691|30.202168580691|30.202168580691|30.202168580691||30.202168580691|29.178006089175|27.72778597192|27.472718359754|27.472718359754|27.472718359754|27.472718359754|26.980853414804|26.980853414804|26.980853414804|26.980853414804|26.980853414804|26.493120458689|26.361823906465|-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933||-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933||-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933||-29.390065972933|-29.390065972933|-29.390065972933|-29.390065972933||-29.390065972933|-29.390065972933|-29.803005872975|-30.177229230945|-31.213588733745|26.702255587412|26.702255587412|26.702255587412|26.702255587412|26.702255587412|26.702255587412|22.570020715302|22.570020715302|22.570020715302|22.570020715302|22.570020715302|22.255022834745|22.107339569334||22.107339569334|21.845378447907|21.390697957561|20.777997760293|20.272331533959|19.972573290215|19.972573290215|19.972573290215|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.592053632874|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|17.941339970195|15.033047665004|15.033047665004|14.738964492352|14.654771476948|14.654771476948|14.453551563912|13.908723338107|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.591438768738|14.381303422581|14.381303422581|14.381303422581|14.381303422581|13.84024844449||13.198053416072|12.931726412043|12.743029228035|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.7514768930622|-9.7514768930622|-9.7960853413684|-10.057317185837|-10.114519093255|-10.121738289906|-10.121738289906|-10.121738289906|-10.121738289906|-10.274109627487|-10.293345076657|-10.293345076657|9.1697975346765|9.1697975346765|9.1697975346765|9.1697975346765||9.1069189916409|8.9371326113583|8.8898693350555|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976||-9.5642704152976|-9.5864117569299|-9.6802963696288|-9.6802963696288|9.0277301900535|9.0277301900535|9.0277301900535|8.9047001327574|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976||8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.5701119429136|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109||-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-10.151022701989|-10.474801927287|-10.474801927287|-10.474801927287|-10.620891047274|-10.712934494851|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609||-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-12.109074501495|-12.109074501495|-12.109074501495|-12.109074501495|-12.109074501495|-12.109074501495|-12.47924995897|-12.519320735198|-12.519320735198|-12.627855893486|-12.774284173508|-13.128093403202|-13.325104414999|-13.524186318875|-13.524186318875||-13.524186318875|-13.595090229871|-13.595090229871|-13.595090229871|-13.595090229871|-14.037877912391||12.441995644985|12.441995644985|12.441995644985|12.441995644985|12.441995644985||12.441995644985|12.441995644985|12.441995644985|12.441995644985||12.441995644985|12.441995644985|12.441995644985|12.441995644985|12.441995644985|12.441995644985|12.441995644985|12.441995644985|12.441995644985|12.139717234968|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339||-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.264754008013|-13.264754008013|-13.264754008013|14.011939579957|13.88548872947|13.609432093294|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.628426191625|-14.628426191625|-14.628426191625|13.534668827245|13.534668827245|13.534668827245|13.534668827245|13.534668827245|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.71041254447|13.46174180774|13.46174180774|13.46174180774||13.46174180774|13.408601578386|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||-5.0803464603667|-5.2345518218417|-5.2803354116434|-5.3437059557167|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5948682820621|-5.7751315474315|-5.8659795522473|-5.947477420147|-6.15636357552|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651||5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651||5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3650149676278|5.1847391761094|4.7858768212298|4.7509379724784|4.7509379724784|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794||4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5432843933172|4.2644825257269|3.8372027385464|3.2882808963712|3.1936455214748|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.9784548357789|-4.0459318945517|-4.0459318945517|-4.1249243892684|-4.1516968675914|-4.1516968675914|-4.1552186352746||-4.2489737162787|-4.2489737162787|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.5959605852266|-4.8318596262201|-4.8318596262201|-4.8318596262201|-4.9742883861577|-5.0778050136884|-5.0778050136884|-5.0778050136884|-5.0778050136884|-5.0778050136884|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-6.251146009146|-6.479328794147|-6.7464764591339|-6.8805291648576|-7.0205881855962|-7.3473203206589|-7.3598397043666|-7.3598397043666|-7.3664885392146|-7.5411446469718|6.4578135180604|6.4578135180604|6.4578135180604|6.4578135180604|6.4578135180604||6.3558759080185|6.0311401273159|5.9923952569378|5.9923952569378|5.9343615256748|5.9343615256748|5.9343615256748|5.9343615256748|5.9343615256748|5.9343615256748|5.9343615256748|5.9343615256748|5.8372362468224|5.8372362468224|5.6430403759724|5.517267312236|5.4858235773571|5.4858235773571|5.3225818670599||5.2274734148887|5.2274734148887|5.2274734148887|5.2274734148887|5.2274734148887|5.2274734148887||5.2274734148887|5.2274734148887|5.2274734148887|5.2274734148887|5.2274734148887||5.2274734148887|4.6911710085578|-6.2814627060419|-6.2814627060419||-6.2814627060419|-6.2814627060419|-6.4337365239997|-6.5009295245166|-6.8963104641168|-7.0582227084072|-7.2949254880383|-7.3321393474423|-7.3962661408145|-7.4345511566072|-7.4345511566072|-7.4345511566072|-7.4345511566072|-7.4345511566072|-7.4345511566072|-7.4345511566072|-7.4345511566072|-7.4788670254242||-7.4788670254242|-7.4788670254242|-7.4788670254242|-7.4788670254242|-7.4873521805352|-7.5413746304585|-7.5920798743302|-7.5920798743302|-7.8817555865242|-9.2947042057782|7.3114144775272|7.3114144775272|7.3114144775272|7.1127773242887|7.1127773242887|7.1127773242887|6.9078079282903|6.7603420747279|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4706121448211|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383||-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||-3.2621867239859|-3.3737684422496|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346||2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346||2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5950194929036|2.571360611694|2.529311749424||2.5276185506863|2.4128707508558|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.4413614772294|-3.5555626730825|-3.5555626730825|-3.5555626730825|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514||-3.5604115065514|-3.684435002956|-3.732080258157|-3.732080258157|-3.7778669211888|-3.7881994178611|-3.7881994178611|-3.7881994178611|-3.7881994178611|-3.8814771628731|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.8701039314085|2.8701039314085|2.6128931840055|2.4988701828975|2.1685668901888|2.1417658729283|2.1417658729283|2.1417658729283|2.1417658729283|2.1417658729283|2.1417658729283|2.1417658729283|2.1417658729283|2.1417658729283|1.9947398153641||1.8673383746857|1.8673383746857|1.8673383746857|-2.3965519250857|-2.3965519250857|-2.3965519250857|-2.3965519250857|-2.3965519250857|-2.3965519250857|-2.3965519250857|-2.3965519250857|-2.3965519250857|-2.4225854411641|-2.4665726837096|-2.4800807697439|-2.5052849842766|-2.5052849842766|-2.5229833406054|-2.5433070823593||-2.5433070823593|-2.5433070823593|-2.5433070823593|-2.5433070823593|-2.5433070823593|-2.5433070823593||-2.5433070823593|-2.5433070823593|-2.5433070823593|-2.5433070823593|-2.5433070823593||-2.5433070823593|-2.5433070823593|-2.5433070823593|-2.5675633665636||-2.595492627523|-2.6648585556852|-2.6842873095259|-2.7169859143082|-2.7550802402516|-2.7550802402516|-2.7899503103913|-2.8675755009168|-2.8675755009168|-2.8675755009168|-2.8675755009168|-2.8675755009168|-2.8675755009168|-2.8675755009168|-2.9631455799005|-2.9631455799005|-2.9631455799005|-2.9631455799005||-2.9631455799005|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1850672291154|-3.2345012735166|-3.2345012735166|-3.2345012735166|-3.2345012735166|-3.2345012735166|-3.2546311247542|-3.2546311247542|-3.3145900421887|-3.3409333817991|-3.3966426046726|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752||2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752||2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545||-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2773692834789|-7.2773692834789|-7.2951124009355|-7.2951124009355|-7.2951124009355||-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3901814393425|-7.3901814393425|-7.3901814393425||-7.3901814393425|-7.506312495274|-7.6026133366929|-7.6026133366929|-7.6026133366929|-7.6026133366929|-7.6359591559686|-7.9410657701799|-7.9603506523049|-8.2118076121579|-8.2118076121579|-8.2118076121579|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494||-8.3733928213494|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.8333488359553|-9.103815344313|-9.103815344313|-9.103815344313|-9.1464616759389|-9.4849574018153|-9.5727304803698|-9.5924782871504|-9.726087318449|-9.846589024897|-9.846589024897|-10.033004876561|-10.033004876561|-10.286449455097|-10.297494037555|-10.297494037555|-10.297494037555|-10.297494037555|-10.297494037555|-10.345826316328|-10.360597014984|-10.360597014984|-10.360597014984|-10.360597014984|-10.816179885423|-11.237800163203|-11.747000475916|-12.441944780385|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431||11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|11.39205658431|-12.865708635705|-12.865708635705|-12.865708635705|-12.865708635705|-12.865708635705||-12.865708635705|-12.865708635705|-12.865708635705|-12.865708635705|-13.26078700849|-13.425319298866||-13.778132448331|-13.845980496027|-13.908311626224|-13.997681335558|-13.997681335558||-13.997681335558|-13.997681335558|-13.997681335558|-13.997681335558||-13.997681335558|-13.997681335558|-13.997681335558|-13.997681335558|-14.083535039811|-14.127260884078|-14.293593458226|-14.293593458226|-14.636770517617|-14.93530107316|-15.116445338027|-15.520521771292|-15.520521771292|-15.520521771292|-15.531569901047|-15.531569901047|-15.629524516595|-15.629524516595||-15.629524516595|-15.629524516595|-15.681638605818|-15.681638605818|-15.681638605818|-15.705232835386|-15.705232835386|-15.821808736163|-16.31520977797|13.766715877548|13.766715877548|13.766715877548|13.766715877548|13.702461738603|13.51384583581|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.558306156377||-15.6477069179|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||-0.68329526576147|0.53675535542156|0.53675535542156|0.53675535542156|0.53675535542156|0.53675535542156|0.53675535542156|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429||0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429||0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.50317633959571|0.47900147474385|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646||0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.44238872661955|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.41737723891867|0.3999117461973|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147||-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.57145040449939|-0.59372268415647|-0.59900853310645|-0.61925393646094|-0.63334881106055|-0.68055146644553|-0.70273702024482|-0.70273702024482|-0.7037150193343|-0.7037150193343|-0.7037150193343|-0.72523335164228|-0.74220384595243|-0.74220384595243|-0.74220384595243|-0.74220384595243|-0.74220384595243|-0.76988759236698|-0.77903066627587|-0.80365631658786|-0.80365631658786|-0.80365631658786|-0.80365631658786|-0.80365631658786|-0.83872399814651|-0.84296165117208|-0.87092962208262|-0.89378849271129|-0.89982051654204|-0.91085185641592|-0.91085185641592|-0.91085185641592|-0.91085185641592|-0.91085185641592||-0.91085185641592|-0.91085185641592|-0.91085185641592|-0.91085185641592|-0.92970757279734|-0.96585846050956|-1.0011038030119|-1.0288931225109|-1.0432812775029|-1.0540514152197|-1.0676816734386|-1.0676816734386|-1.0676816734386|-1.0986489590355|-1.1529044008197|-1.1584493557548|-1.1699548242198|-1.1777109368759|-1.1913565975779||-1.2117266397851|-1.2117266397851|-1.2619296225328|-1.2725884784613|-1.2877371961711|-1.3323590476645||-1.3323590476645|-1.3323590476645|-1.3323590476645|-1.3323590476645|-1.3323590476645||-1.3323590476645|-1.3572685215127|-1.3572685215127|-1.3572685215127||-1.3572685215127|-1.4438872705181|-1.4519595869627|-1.4519595869627|-1.5088439327972|-1.5626043856692|-1.6287271381033|-1.6655301253677|-1.7739223882756|1.3118949195673|1.3118949195673|1.3118949195673|1.3118949195673|1.3118949195673|1.3118949195673|1.3118949195673|1.3118949195673|1.2846054656561||1.0920616303611|-1.5636480139214|-1.5636480139214|-1.5636480139214|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.6822345151717|-1.6858161239949|-1.747550830322|-1.747550830322|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.8316241098218|-1.8768045850124|-1.9417032336411|-1.9417032336411|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9754529258074|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.040006714213|-2.040006714213|-2.040006714213|-2.040006714213|-2.1830946630755|-2.1830946630755|-2.2777185918663||-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|74.837695322334|73.910705577333|73.534723505929|73.015433242536|72.453130048264|72.453130048264|72.232323319083|72.232323319083||72.232323319083|72.232323319083|72.232323319083|72.232323319083|72.232323319083|70.61341503634|69.747682237779|69.307674260966|69.307674260966|69.307674260966||69.307674260966|69.307674260966|69.307674260966|69.307674260966|69.307674260966|69.307674260966|69.307674260966|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048||-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|67.596456187741|67.596456187741|67.596456187741|66.665609193925|65.807895052305|64.88710717346|63.38650776706|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705||-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-76.789854928842|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.43831866141|-80.963590643615|-80.963590643615|-80.963590643615|-80.963590643615|-83.096214742363|-83.961580138406|-86.272575648847|-87.178697674609|-87.220496382026|77.409047463276|77.409047463276|77.409047463276|77.409047463276|77.409047463276||77.409047463276|77.409047463276|77.409047463276|77.409047463276|77.409047463276|77.409047463276|77.409047463276|77.409047463276|77.166839370482|77.166839370482|77.166839370482|77.115375264213|75.790413891524|74.157484215535|74.157484215535|73.639427787769|72.432141443875|70.657936887373|-81.29282321426||-81.29282321426|-81.29282321426|-81.29282321426|-81.29282321426|-83.193138752742|-85.4840404307||-87.013430467023|-87.013430467023|-87.013430467023|-87.013430467023|-87.013430467023||-87.013430467023|-88.651593171638|-90.390659079598|-92.181845066334||-93.405383610488|-94.122366931439|-94.131286512188|-94.131286512188|-95.649488963873|-96.05687112348|-96.05687112348|-96.05687112348|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799||-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-98.342922393557|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-100.32758202737|-100.32758202737|-101.1778639178|-103.41485069643|-104.04844674413|-105.07272009656|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.729444414599|92.729444414599|91.170541876138|90.829590354357|90.829590354357|90.829590354357|90.664492008855|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|87.030315695701|78.203479735064|78.203479735064|78.203479735064|78.203479735064|77.131646015034|76.201763142948|76.201763142948|76.201763142948|76.201763142948||76.201763142948|76.201763142948|73.655798159049|73.580955686455|73.580955686455|73.580955686455|72.149117565028|67.841240670805|-80.618894579937|-80.618894579937|-80.618894579937
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|||||-0.0088611782386028|-0.0094057756564724|-0.0094057756564724||-0.01009530625353|||-0.011961451420086|-0.012140501548312|-0.014243211776723||-0.014243211776723|-0.015125790946191|-0.015456434291435|-0.016551593664787||0.025764895685673|||||-0.0090890046412487||-0.010098893931039|-0.012582585117718||-0.012582585117718|-0.013213983447118|||-0.013659981636967|-0.014533312912287|-0.015948125461533|-0.017520139405138|-0.019383488227207|-0.020714986944741|-0.022849985518578|-0.025361094977287|-0.027795660999755|-0.030061845580905|-0.033102050644136|-0.035807834089767||-0.037247303395398||||-0.037247303395398|-0.037247303395398|-0.043435892642508||-0.047262102887813||-0.048347062682475|-0.048347062682475|-0.048347062682475|-0.048347062682475|-0.048347062682475|-0.048347062682475|-0.048347062682475||-0.048347062682475|-0.048347062682475|-0.048347062682475|-0.052106687385518|-0.052106687385518|-0.052106687385518|-0.052106687385518||-0.052106687385518|-0.052106687385518|-0.052106687385518||-0.054731587932166|-0.054731587932166||-0.055235654795231|-0.055580727683243|-0.056961920445423|-0.059968243619646|-0.060989715869059|-0.062783017301811|-0.063060146990364|-0.063060146990364|-0.063060146990364|-0.063060146990364|-0.065477941238157|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.068329399828671|-0.070042331683354|-0.070042331683354|-0.070042331683354|-0.070042331683354|-0.070042331683354|-0.070135923908502|-0.072002991235361|-0.072002991235361|-0.07591727321084|-0.07591727321084|-0.076346969656764|-0.077718854629464|-0.081532059784808|-0.081772222823993|-0.081772222823993|-0.081772222823993|-0.081772222823993||-0.081919137479083|-0.082096860557917|-0.082096860557917|-0.082096860557917|-0.082421514102297|-0.088558626556807|-0.090287362960109|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148||-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148||-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148||-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148||-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.09048835821148|-0.093842622510217|-0.10032513454459|-0.10361514732962|-0.1044512787293|-0.10473420778482|-0.10473420778482|-0.10473420778482|-0.10473420778482|-0.10473420778482|-0.10473420778482|-0.11014911977581|-0.11043235347097||-0.11468595105382|-0.11520927034889|-0.11520927034889|-0.11520927034889|-0.11520927034889|-0.1200708555328|-0.12267142551391|-0.12267142551391|-0.12907936153311|-0.13256039956099|-0.13566711173992|-0.14680790344092|-0.1585976721701|-0.17518630437354|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.10984140572061|0.097546003064722|0.093645551194979|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.049059874844956|0.042635642062496|0.042635642062496|0.031706270736538|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159||-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.050312465570789|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||-1.3463186709545|-1.3463186709545|-1.3463186709545|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|0.92920061782397|0.91550068541143|0.8662699292795|0.8662699292795|0.8662699292795|0.74086655959995|0.71372782042774|0.71372782042774||0.71372782042774|0.71372782042774|0.71372782042774|0.71372782042774|0.71372782042774|0.71372782042774|0.64916612429919|0.59046144533491|0.57865440056223|0.57865440056223||0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.54293817729307|0.53264630529495|0.53264630529495|0.53264630529495|0.53264630529495|0.53264630529495|0.53264630529495|0.50718404783152||0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.48973782673304|0.44072537637225|-0.66782853834856|-0.66782853834856||-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|0.43192111442043|0.43192111442043|0.43192111442043|0.43192111442043|0.43192111442043|-0.46597652590326|-0.46645724283381|-0.49692421110387|-0.50988891722886|-0.51010296726336|-0.51010296726336|-0.53190886736036|-0.55903205507465|-0.56654117928024|-0.57173465441858|-0.57816071257762|-0.59210645031257|-0.59210645031257|-0.61627187876029|-0.61627187876029|-0.61627187876029|-0.61627187876029|-0.62643543049277|-0.69438381674755|-0.90361898187039|-0.90361898187039|-0.90361898187039|-0.90361898187039|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954||0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|0.67200869707954|-0.93547390368278|-0.93547390368278|-0.93547390368278||-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278||-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278||-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278||-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.93547390368278|-0.97762657168502|-1.0444461875822|-1.0920957584807|-1.1134230781075||-1.1495016196992|-1.1495016196992|-1.1495016196992|-1.1495016196992|-1.1495016196992|-1.2103351497679|-1.2577724251515|-1.3500248760389|-1.4351776772524|-1.4840195966854|-1.5697439194934|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.7638681287775|-1.8698534297954||1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.6958527248243|1.5953919668043|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.8316615265758|-1.8558238460125|-1.9126710045671|-1.9202248239022|-1.9202248239022|-1.9202248239022|-1.9202248239022|-1.9663609623359|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9946152390175|-2.0284613835737|-2.0956323955158||-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||5.4729586547311|5.4729586547311|5.333836167069|5.333836167069|5.333836167069|5.225095608733|5.2187173133668|5.1819080252975|5.1167919169701|5.1167919169701|5.1167919169701|5.1167919169701|5.1167919169701|5.1167919169701|4.7500603612773|4.7500603612773|4.7500603612773|4.6489562388385|4.57828459432|4.576813530565||4.576813530565|4.576813530565|4.576813530565|4.576813530565|4.576813530565|4.5331262478571|4.4671179331388|4.431875736299|4.3336115996814|4.3336115996814||4.2817130796088|4.2688989011316|4.2688989011316|4.2494222946494|4.2494222946494|4.2494222946494|4.2008536739517|4.2008536739517|4.1787262673035|4.059140390252|4.0323781372164|3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415||3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415|3.9158116323064|3.8770684381668|3.8683535942705|3.8112260378369|3.7646956749502|3.7052173954185|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524||-4.4090923880524|-4.4090923880524|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4930542667228|-4.8997825074547|-4.9053178363809|-4.9053178363809|-5.0459087219248|4.4398216483527|4.4398216483527|4.4398216483527|4.4398216483527|4.2945242455197|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0455557228582|-4.6921604605232|-4.992698233279|-4.992698233279|-5.0624422419429|-5.1301757274292|-5.1301757274292|-5.2557505963271|-5.4266673059403|4.6434342540867|4.6434342540867|4.6434342540867||4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6434342540867|4.6380994976749|4.6380994976749|4.6380994976749|4.6380994976749|4.5045552718628|-5.0923179555565|-5.0923179555565||-5.0923179555565|-5.0923179555565|-5.0923179555565|-5.0923179555565|-5.0923179555565|-5.1220198393563||-5.1766887771531|-5.4424317531502|-5.4876088270433|-5.4876088270433|-5.4876088270433||-5.4876088270433|-5.4876088270433|-5.5042455829884|-5.5042455829884||-5.5042455829884|-5.5085504229097|-5.5608029021191|-5.5608029021191|-5.7072811803738|-5.7558680332943|-5.8051090197853|-5.8051090197853|-5.8607320738161|-6.0097020944317|-6.1341136385291|5.3319440592753|5.3319440592753|5.3319440592753|5.3319440592753|5.3319440592753|5.3319440592753|5.3319440592753||5.1825947681718|5.1825947681718|5.1825947681718|4.7676052958494|4.6209503446161|4.463555816604|4.4270439842028|4.4270439842028|4.3928267137522|4.36147442309|4.3467881266354|4.3467881266354|4.3467881266354|4.2298311235579|4.2298311235579|3.995923678309|3.5221372624573|3.4537635931634|3.4227930052703|3.2278255471063|3.2234170843575|3.1249079758827|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.6444405800353|-3.794095132776|-3.8380727853902|-3.8380727853902|-3.8380727853902|-3.9061918883995|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.074390823715|-4.2676563738376|-4.2827856671405|-4.2827856671405|-4.3903175340309|-4.560352747773||-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.7567841499453|9.6985908751088|9.6985908751088|9.6985908751088|9.6985908751088|9.5312342383682|9.1074827223154|8.9599806499848|8.8722004043139||8.8046674846584|8.4958003491071|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.9822886971774||-10.07254335926|-10.245047702238|-10.318942429671|-10.480997008361|-10.672280013868|-10.777443836143|-10.777443836143|-10.88582128729|-10.893935098428|-10.893935098428|-10.893935098428|-11.126484171305|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538||-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.200638463598|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361||-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.381316893697|-11.381316893697|-11.381316893697|-11.773235366742|-12.381489274679|-12.70254341516|-12.816019027728|-12.816019027728|-13.124577064534|-13.150085735343|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327||11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327||11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327||11.247245459327|11.247245459327|-13.31719198533|-13.31719198533|-13.31719198533||-13.31719198533|-13.31719198533|-13.882546958085|-14.202752836394||12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|12.092546913906|-14.942684873589||-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-15.498611009394|-15.843856427708|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-16.091039446351|-16.126443305186||-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||31.862933728201|31.862933728201|31.862933728201|29.674261442799|29.674261442799|29.257514282485|28.932478357739|28.932478357739|28.932478357739|28.932478357739|28.932478357739|28.87505641235|28.87505641235|28.87505641235|28.87505641235|-33.161779365254|-33.161779365254|-33.161779365254|-33.161779365254|-33.161779365254||-33.422421559647|-33.422421559647|-33.422421559647|-33.844191773021|-34.477681954576|-34.477681954576|-34.477681954576|-34.477681954576|-34.477681954576|-34.639090043387||-35.275655938609|-36.35545063176|-36.814779177399|30.939179179409|30.939179179409|30.939179179409|30.939179179409|30.939179179409|30.939179179409|29.120190146209|29.120190146209|28.225211570264|26.401294652622|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864||-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-35.616238676672|27.33312292849|27.33312292849|26.622776417514|26.622776417514|25.917250532331|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741||-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.680044341274|-32.961010409221|-32.961010409221|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-35.025292389103|-35.065880767182|-35.115078175151|-35.150020930595|-35.59002245513|30.135106283001|30.135106283001|30.135106283001|30.135106283001|30.135106283001||30.135106283001|30.135106283001|30.135106283001|30.135106283001|30.135106283001|30.135106283001|29.725141107563|28.936933265266|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531|-33.618399056531||-33.618399056531|-33.618399056531|-33.722436644826|-33.722436644826|-34.198262667428|-34.792731015736||-34.792731015736|-34.792731015736|-34.792731015736|-34.792731015736|-34.792731015736||-34.792731015736|-34.855812091357|-36.607568867479|-36.836742753755||-37.468325688851|-37.89889020686|-37.89889020686|-37.89889020686|-39.680988097242|-40.104924749509|-40.104924749509|-40.661582495521|-41.817315341974|-43.318800663445|-44.161422225605|-45.022692862231|-45.202717310949|-45.202717310949|-46.550764833075|-48.216960467875|-50.054956795971|-51.329954335204||-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-57.062128028481|42.649303479097|42.469224341602|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|41.468555396618|40.536083797417|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.287698594903|40.287698594903|40.287698594903|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-47.069761208993|-47.069761208993|-47.069761208993|-47.795912712104|40.824671660701|40.824671660701||40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701
02027|1169493|/equities/viant-technology|R2000GROWTH||13.304590320211|13.304590320211|13.304590320211|13.304590320211|13.304590320211|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021||-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021||-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-15.121377936216|-15.554364459616|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|13.322002269676|13.322002269676|13.322002269676|13.322002269676||13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|12.636668737123|12.525945091097|12.525945091097|12.525945091097|12.525945091097|12.525945091097|12.401559700014|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025||-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.881322578132|-15.359691305889|-15.527538904621|-15.527538904621|-15.527538904621|-15.527538904621|-15.781740611083|-15.781740611083|-15.781740611083|-16.473045659603|-16.636111763386|-17.126879245339|-18.186533378559|-18.28781432465|-19.028960538741|-19.942594339631|-19.942594339631|-19.942594339631|-19.942594339631|-24.124282688705|-24.124282688705|-24.124282688705|-24.124282688705|-24.124282688705|-25.172485928632|-26.042750670094|22.021507711292|22.021507711292|22.021507711292||22.021507711292|22.021507711292|22.021507711292|22.021507711292|22.021507711292|21.16900811712|20.519959932346|20.087149308543|19.51963305299|19.373867397747|19.373867397747|19.044853507635|18.205948736002|17.811054125682|17.729263318487|17.729263318487|17.509204950975|17.509204950975|16.98969500931||-20.034111697474|-20.034111697474|-20.034111697474|-20.034111697474|-20.034111697474|-20.546234456476||17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471||17.753682589471|17.753682589471|17.753682589471|17.753682589471||17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.753682589471|17.518126587735|17.518126587735|17.006806272783|16.766452253437|16.61050217745|15.930002669464|15.929489275934||15.929489275934|15.929489275934|15.929489275934|15.929489275934|15.929489275934|15.405200059916|15.405200059916|14.453375156908|14.453375156908|14.453375156908|14.453375156908|12.376649865606|11.929711457865|11.699123776374|11.644026187192|11.53252903966|11.042610295921|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.905254658217|10.88124397966|10.671093715261|10.481492586744|10.434436555055|10.215484878914|10.15476497296|10.15476497296|10.120038071498|10.120038071498|10.120038071498|10.098752106473|10.098752106473|10.098752106473|10.098752106473|10.067249168318|10.067249168318|10.067249168318|9.9865712737174|9.9190120272207|9.7966804032378|9.6960336902465|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979||9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.4141226733872|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||42.329928681099|42.329928681099|42.329928681099|42.329928681099|42.329928681099|42.275475286602|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109||41.956161134109|40.880181224992|40.029089936339|39.972321413979|39.799357330501|39.799357330501|39.799357330501|39.402620858285|38.957343810503|38.71842759815||38.591584880784|38.067835730411|38.067835730411|38.067835730411|38.067835730411|38.067835730411|37.690096239356|37.370660733413|37.354624164581|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877||36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.491221607767|36.270569047489|35.701986262552|35.701986262552|35.701986262552|34.698315670482|33.700827825532|33.700827825532|33.700827825532|33.523979396567|33.523979396567|32.527754910506|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625||-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-37.216207443268|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-39.279314161753|-39.936459145519|-40.389887493709|-40.389887493709|-40.389887493709|-40.389887493709|-40.389887493709|-40.389887493709|-40.389887493709|-40.512167198077||-40.512167198077|-40.512167198077|-40.512167198077|-40.512167198077|-40.512167198077|-40.512167198077|-40.512167198077|-40.512167198077|-40.512167198077|-40.512167198077|-42.056408598043|-43.42878161759|-43.766736044826|-44.060261000463|-44.067053251461|-44.067053251461|38.415705930398|38.415705930398|38.415705930398||38.415705930398|38.415705930398|38.415705930398|38.415705930398|38.415705930398|38.415705930398||38.415705930398|38.415705930398|38.415705930398|38.415705930398|38.415705930398||38.415705930398|38.415705930398|38.415705930398|38.415705930398||38.415705930398|38.415705930398|38.415705930398|38.415705930398|38.415705930398|38.415705930398|38.415705930398|37.106363573787|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736||-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.940180427289|-44.020200551059|-46.440776626828|-46.871885502489|-46.871885502489|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-48.336283187967|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-49.523863906897|-50.68457107548|-51.127859115646|-53.863670137244|-54.374166465156|47.361302204747|47.361302204747|47.361302204747|47.361302204747|47.361302204747|47.361302204747|47.361302204747|46.206267484712|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-53.936467079174|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902||-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||27.48565625678|27.30870392242|27.30870392242|27.30870392242|-29.389377577328|-29.389377577328|-29.796253715647|-30.468893513296|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212||27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212||27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|26.60674691779|25.913330667356|25.828145046079|25.305161391192|24.636700959662|24.403976117214|24.403976117214|24.274295181322|24.274295181322||24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|23.869495544487|23.279994710346|22.510411615791|20.296290578248|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757||-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.632941402197|-22.70187914504|-23.121826768086|-23.121826768086|-23.163695256098|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.034189838431|20.367434442332|20.330412167446|20.330412167446|19.761094280399|19.761094280399|19.309269795061|18.973926569895|18.973926569895|18.973926569895|18.973926569895|18.973926569895|18.843252104604|18.838456491722|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497||18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.247770265497|18.1819672626|17.80884878647|-20.595316395135|-20.595316395135|-20.595316395135|-20.595316395135||-20.595316395135|-20.755907360019|-20.887242842237|-20.887242842237|-20.99396933507|-21.705807845947||-21.705807845947|-21.705807845947|-21.705807845947|-21.705807845947|-21.705807845947||-21.705807845947|-21.705807845947|-21.8978417374|-21.979268495386||-22.124793202949|-22.363464231885|-22.363464231885|-22.363464231885|-22.363464231885|-22.363464231885|-22.363464231885|-22.363464231885|-22.885514969734|-23.377746279085|-23.377746279085|-23.377746279085|-23.377746279085|-23.377746279085|-23.510829800857|-23.807588968556|-24.00609664743|-24.00609664743||-24.00609664743|-24.00609664743|-24.00609664743|-24.00609664743|-24.00609664743|-24.046774544372|-24.087528403218|-24.120587118925|-24.640929284428|-25.305199268499|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.859675009739|-26.925144071592|-26.966916264443|-27.38379194578|-27.38379194578|25.120276108489|24.576972792662|24.177744880769|24.177744880769|24.057358833329|24.057358833329|24.057358833329|24.057358833329|24.057358833329|24.057358833329|-26.678577590743|-26.678577590743|-26.678577590743|-26.678577590743|-26.678577590743|-26.678577590743|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|24.793481678144|24.793481678144|24.793481678144|24.793481678144||24.793481678144|24.793481678144|24.793481678144|24.793481678144|24.793481678144|23.913589524314|23.529560469857|23.529560469857|23.529560469857|23.270067320125|22.933131016909
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.19078825497691||||-0.20811019269483|||||||-0.20811019269483|-0.22001132317005|||-0.23334591446782||||-0.24771212685401|||-0.25909002775674|-0.25909002775674|-0.25909002775674||-0.29530974951855||-0.31488027702296|-0.31658920003335|-0.31835332855779||-0.31835332855779|-0.36261480889606|-0.38944468342948|-0.38944468342948||-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|||-0.4150957143969||-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969||-0.4150957143969||-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.41688619458205|-0.41688619458205|-0.41688619458205|-0.41688619458205|-0.41688619458205||-0.41688619458205|-0.41688619458205|-0.41688619458205|-0.44162864487636|-0.44162864487636|-0.45767656057045|-0.45767656057045|-0.45767656057045|-0.45767656057045|-0.45767656057045|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.48815027686212|-0.51415349145558|-0.51415349145558|-0.51415349145558|-0.51415349145558|-0.51415349145558|-0.53897053886151|-0.58857837472465|-0.59308242619483|-0.59308242619483|-0.59308242619483|-0.68083879885664||-0.68083879885664|-0.70037643376975|-0.7390849431796|-0.78620547778554||-0.80931164630195||-0.90095634381885||-0.90095634381885|-1.0357181553588||-1.1834535272636|-1.193281697092|-1.3042796672026|-1.3420662979991|-1.3794670669503|-1.3794670669503|-1.3794670669503|
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||-8.1283449836491|-8.3517719847094|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.8426011975796|-8.8453102828288|-8.8453102828288|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175||-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.9330992274637||-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637||-8.9330992274637|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1635311053857||-9.3686458453718|-9.5097786966499|-9.9205673201517|-9.9205673201517|-9.9205673201517|-9.9205673201517|-9.9205673201517|-9.9205673201517|-10.195785891528|-10.961428390074|-12.362698910554|-12.679109279668|-12.791233107288|-12.903592265137|-13.222602752059|-13.415669709675|-13.464077400093|-13.657030024931|-13.909477727066|-13.955530979512|-14.091262134017|-14.091262134017|-14.091262134017|-14.091262134017|-14.091262134017|-14.105524366305|-14.105524366305|-14.105524366305|-14.105524366305|-14.198125389756|-14.198125389756|-14.198125389756|-14.198125389756|-14.493519404716|-14.493519404716|-14.765432080587|-14.765432080587|-14.765432080587|-14.765432080587|-14.765432080587|-14.851313812821|-15.133415850665|-15.133415850665||-15.133415850665|-15.133415850665|-15.133415850665|-15.133415850665|-15.133415850665|-15.555823759531|13.212961546583|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406||-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-14.855893826406|-15.043771770178||-15.519190605679|-15.921921027318|-15.921921027318|-15.921921027318|-15.921921027318||-15.921921027318|-15.921921027318|-15.921921027318|-15.921921027318||-15.921921027318|-15.921921027318|-16.098390759528|-16.098390759528|-16.556544875105|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806|14.919281228806||14.792257768606|14.726428116661|14.726428116661|14.196032141427|14.154479555267|13.595532527652|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.062816289676|13.062816289676|13.007573873481|12.127304111013|12.067837699795|11.966911339989|11.966911339989|11.966911339989|11.797101047558|11.669557071309|11.574507369577|11.409174855085|11.124083182913|10.986203191128|10.886337224473|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014||-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||46.414352074285|46.414352074285|46.414352074285|46.083722899379|45.653025757407|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|44.749103922668|44.433217883508|44.433217883508|44.433217883508|44.433217883508||44.433217883508|43.648295376478|43.299773293269|43.101137670689|42.778209192679|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682||-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.855341234418|-45.855341234418|-45.855341234418|43.271100322496|43.271100322496|43.271100322496|43.271100322496||43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|41.558278710854|41.240031409277|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628||-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-48.284640503488|-49.242922269543|-49.242922269543|-49.242922269543|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-50.767716738982|-50.865590569491|-51.886055095455|-52.795063556853|-53.046286919431|-53.046286919431|-53.046286919431|-53.046286919431|-53.405873142697|-53.859860352915|-54.723036600535|50.095541207038|50.095541207038|50.095541207038||50.095541207038|50.095541207038|50.095541207038|50.095541207038|50.095541207038|50.095541207038|50.095541207038|49.371029813138|49.371029813138|49.371029813138|49.371029813138|49.371029813138|49.371029813138|49.371029813138|49.371029813138|48.971816975526|48.971816975526|48.971816975526|48.971816975526||-53.376874550439|-53.376874550439|-53.376874550439|-53.376874550439|-53.376874550439|-53.376874550439||-54.446247321872|-55.060904250098|-55.060904250098|-55.060904250098|-55.590392149767||-55.823825453476|-55.830866706323|-56.294820909146|-56.294820909146||-56.294820909146|-56.294820909146|-56.565357133684|-56.843731479443|-58.099146715576|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278|53.337695825278||53.337695825278|53.337695825278|53.337695825278|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|51.69522187506|50.044516301598|50.044516301598|50.044516301598|46.20892996103|46.20892996103|46.20892996103|46.20892996103|46.20892996103|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.278488475857|44.46082309683|44.46082309683|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907||44.067327158828|43.788146160551|43.788146160551|43.788146160551|43.788146160551|43.038494055478|-47.272536638876|-47.272536638876|-47.272536638876|-47.272536638876|-47.272536638876
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||-103.83982270231|-104.57483612644|-104.57483612644|-104.57483612644|-105.56231749441|-105.87035097442|-107.07983689134|-108.32342809907|-109.66131140647|-111.11590074894|-112.79989278976|-115.78571317664|-118.65842308979|-118.65842308979|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008||105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008||105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|103.36007550752|99.297860606903|97.810957043695|95.864950066724|95.22366624585|95.22366624585|95.22366624585|95.22366624585|95.102885419517|95.102885419517|95.102885419517||95.102885419517|95.102885419517|95.102885419517|95.102885419517|95.102885419517|94.613114655448|94.338461677711|93.380591742754|93.380591742754|93.380591742754|93.380591742754|93.380591742754|91.796771756543|91.48296992689|91.48296992689|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858||-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-99.789975552891|-99.789975552891|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-101.8615506311|-102.47450565185|94.363433537508|94.363433537508|94.363433537508|94.363433537508|94.363433537508|94.363433537508|94.363433537508|94.363433537508|94.363433537508|92.902150562102|91.76794372962|91.022159326585|90.783398340916|90.783398340916|90.783398340916||90.783398340916|87.696548778453|81.440056622734|80.883948869959|79.596240118097|78.854975898264|78.854975898264|77.091638784936|76.168991757026|76.043500108307|76.043500108307|76.043500108307|75.96043166357|75.96043166357|74.751035469966|-82.334799578066|-82.334799578066|-82.334799578066|-82.334799578066||-82.334799578066|-82.334799578066|-82.334799578066|-82.334799578066|-82.334799578066|-82.334799578066||-83.545266801775|-83.545266801775|-85.171963248717|-85.78884817281|-85.988578303834||-85.988578303834|-86.225374155305|-86.225374155305|-87.416804769594||-87.689228352527|-87.822480423164|-90.011641642464|-90.151270068368|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852|-91.424984593852||-91.424984593852|-91.424984593852|-91.424984593852|-92.054753881543|-92.066137721324|-92.066137721324|-92.53121357735|-93.105817803365|83.52388032033|83.52388032033|83.52388032033|83.52388032033|83.289210738244|83.289210738244|83.289210738244|83.289210738244|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|81.409766398851|80.964563169947|79.252249601672|79.114932831238|79.114932831238|79.114932831238|79.114932831238|76.943902554457|76.643515085439|76.643515085439|76.643515085439|76.643515085439|76.365559982475|76.365559982475|76.365559982475|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|74.008928281048|74.008928281048|74.008928281048|73.079351520807|73.079351520807|72.916485742962|72.916485742962|72.916485742962|72.916485742962|72.916485742962||72.916485742962|72.505784092875|72.505784092875|72.505784092875|72.505784092875|72.505784092875|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|-0.012533993006339|-0.0649432015555|-0.0649432015555|-0.065492446425267|-0.068152717193473|-0.072019686580819|-0.074327428807814|-0.079397143466325|-0.087330159468292|-0.094227954246206|-0.10150883772525|-0.10647648714817|-0.112601651938|-0.12284627964236|-0.13644586562986|-0.14742318420636|-0.15889520514718|-0.17538911647432|-0.19390457499449|-0.21396619354326|-0.23945688221343|-0.27937431227541|-0.33819368465217|-0.35030409095985|-0.35473762608732|-0.35473762608732|-0.35473762608732|-0.35473762608732|-0.35473762608732||-0.35473762608732|-0.35473762608732|-0.35473762608732|-0.35473762608732|-0.35473762608732|-0.4007140311893|-0.40953226258315|-0.44024695560841|-0.61142438601022|-0.72112097813885|-0.72112097813885|-0.72112097813885|-0.72112097813885|-0.72112097813885|-0.72112097813885|-0.72318391041009|-0.72318391041009|-0.7539598840922|-0.80142210462026||-0.84558012461587|-0.88688345392461|-0.89765943244559|-0.91284934630506|-1.0024043260958|-1.0028718543214||-1.0283361424803|-1.0283361424803|-1.0283361424803|-1.0283361424803|-1.0283361424803||-1.0321179352203|-1.0403866129892|-1.0762078649222|-1.0847939047427||-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427||-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.1229710118871|-1.1339733221907|-1.1464092443142|-1.2428042170907|-1.2792000734701|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.87388282259499|-1.1291642467503|-1.1291642467503|-1.1291642467503|-1.1291642467503|-1.1651935754357|-1.2094167854974|-1.2094167854974|-1.2795131136521|-1.3409922773688|-1.3538803452749|-1.3709781693638|-1.4119226611774|-1.4119226611774|-1.4119226611774|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.5120393685397|-1.5278215333153|-1.5553572624181|-1.6153247719843|-1.6493164307363|-1.7070820155565|-1.7070820155565||-1.7519531856868|-1.7519531856868|-1.7521702328097|-1.7951391249642|-1.8627435134236|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||-45.049019300058|-46.044466507782|41.673501920637|41.673501920637|41.673501920637|41.673501920637|41.673501920637|40.923889107104|38.927932680311|37.367703054417|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.177993291084|36.945919546895|36.945919546895||36.633800013654|36.269779505324|36.119754488812|35.499075659498|35.170373025188|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883||34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883||34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.002326636859|33.878973489943|33.479353487428|33.381144033615|33.381144033615|33.381144033615|33.141227211413|33.141227211413|32.504695960611|32.461971108229|32.461971108229|31.818577678238|31.795934285689|31.795934285689|31.196814420012|30.313682849967|30.247698663884|30.247698663884|30.209021752867|29.829091595051|-33.00971758829||-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-34.368020195282|-34.984202470358|-34.984202470358|-34.984202470358|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.312960434647|-35.338711303806|-35.338711303806|-35.497068345917|-35.59604244219|-35.59604244219|-35.708378261844|-35.880975558271|-36.296020451547|-36.296020451547|-36.296020451547|-36.555900935068|-36.638765263134|-36.638765263134|-37.258629401054|34.611454173698|34.611454173698|34.611454173698||34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.611454173698|34.478495387843|-37.991733279575|-37.991733279575|-37.991733279575|-37.991733279575|-37.991733279575|-37.991733279575||-37.991733279575|-37.991733279575|-37.991733279575|-37.991733279575|-37.991733279575|-38.259146494721||-39.185163280539|-39.81323705467|-41.115263258444|-41.787464657346|-42.907829009735||-43.526357040761|-43.526357040761|-43.526357040761|-44.18679774293||-44.18679774293|-44.559220663802|-44.858579600405|-44.959294263904|-44.959294263904|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902|41.26489128902||41.149537755335|41.149537755335|41.149537755335|40.773210420966|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|39.66819002645|39.66819002645|37.72576504302|35.803344506091|35.803344506091|35.803344506091|35.803344506091|35.803344506091|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|34.968702680193|34.218003147534|33.28583555055|32.644263477595|32.163103127517|32.163103127517|31.679003636084|31.550343262367|31.550343262367|31.374866949976|31.374866949976|31.374866949976|31.374866949976|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.106646711959|31.106646711959|30.69071746682|29.843070622008|-33.145381809114|-33.145381809114|-33.319313341642|-33.398958848875|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431||-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||12.230513215785|12.230513215785|12.230513215785|12.230513215785|12.230513215785|11.978626013602|11.936151135044|11.936151135044|11.936151135044|11.936151135044|11.936151135044|11.936151135044|11.555445621128|11.555445621128|11.555445621128|11.555445621128|11.555445621128|11.28021679732|11.031007743787|11.031007743787||11.031007743787|10.947802730082|10.727618931797|10.727618931797|10.727618931797|10.727618931797|10.727618931797|10.727618931797|10.201204298897|-11.226530663866||-11.226530663866|-11.226530663866|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.31589809192|-11.364887510547|-11.38989452375|-11.38989452375||-11.38989452375|-11.561705207969|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091||-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.613336151041|-12.84690842336|-12.84690842336|-12.84690842336|-13.222676061983|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.524068707236|-13.541504876124|-13.541504876124|-13.711116331934|-14.026501483533|-14.026501483533|-14.073890229964|-14.107611605297|-14.107611605297|-14.497990286759|-15.058967074212|-15.169403687005|-15.169403687005|-15.958782027038|-17.046980140245|-17.276089241809|-17.487321485752|-17.904800801005|-17.995334206385|-18.482499716859|17.075814632092||17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.075814632092|17.071739412583|16.78629712158|-18.133381949804|-18.133381949804|-18.133381949804|-18.133381949804|-18.133381949804||-18.133381949804|-18.133381949804|-18.133381949804|-18.133381949804|-18.133381949804|-18.133381949804||-18.420979088039|-18.664912039648|-18.664912039648|-18.664912039648|-18.88774706717||-18.88774706717|-18.88774706717|-19.003591796112|-19.003591796112||-19.003591796112|-19.269523484124|-19.325304621473|-19.421449999031|-19.745500092171|-20.123333300112|-20.22855855035|-20.22855855035|18.632123205624|18.632123205624|18.632123205624|18.632123205624|18.632123205624|18.632123205624|18.632123205624|18.408471131283|18.2797572252|18.2797572252||18.2797572252|18.2797572252|18.139729618678|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.304885626676|16.509872702363|16.256247180041|15.452496468289|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.818325845081|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-17.002233515776|-17.002233515776|-17.002233515776|-17.062481573993|-17.245535669254|-17.792261769956|-18.103068116181|-18.270631634386|-18.288757257099|-18.533064555719|17.097920777187|17.097920777187|17.097920777187|17.097920777187|17.097920777187|17.078523823272|16.773914545389|-18.224647443269|-18.224647443269|-18.224647443269|-18.224647443269|-18.6340520832|-18.793391542639|-18.890685784263|-18.890685784263|-18.890685784263|-19.051300595397||-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||237.04216122322|237.04216122322|236.44085256176|236.44085256176|235.58773487494|234.32137710171|227.7440752555|227.7440752555|227.7440752555|227.7440752555|227.7440752555|223.02650139608|214.99388623544|213.62210385346|213.47472971836|211.75757830848|209.91200050001|209.91200050001|209.91200050001|209.91200050001||206.68833015898|206.66126944666|206.66126944666|206.66126944666|205.6863175194|203.37785008666|202.54693482127|202.54693482127|202.54693482127|202.54693482127||202.54693482127|191.94908176755|187.40676579316|184.27330376499|184.27330376499|184.27330376499|184.27330376499|184.27330376499|182.56465124414|176.37961890218|176.16973036657|174.40630593708|169.58060035171|169.58060035171|169.58060035171|169.58060035171|167.97788788943||167.26926565316|167.26926565316|167.26926565316|167.26926565316|166.24695435862|166.24695435862|166.24695435862|166.24695435862|163.49488832001|160.15830317078|157.0789542794|157.0789542794|151.50051112967|148.04501084042|143.27556916026|140.8578533679|132.05082242022|126.13795788574|126.13795788574|126.13795788574|124.15261769612|117.17263206199|116.92514910913|115.93824036965|115.93824036965||115.93824036965|115.93824036965|115.93824036965|107.93676199791|103.47088850733|99.869804369043|94.592295314019|-123.32097006277|-123.32097006277|-123.32097006277|-131.46029822512|-131.56404196409|-131.56404196409|-131.56404196409|-135.89764708046|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-139.51172890349|-139.51172890349|-139.51172890349|-139.51172890349|-139.51172890349|-139.51172890349|-139.51172890349|-139.51172890349|-139.51172890349|-140.96964968227|-147.63859069107|-148.61954590742|-153.42615993227|-157.95235843086||-157.95235843086|-162.45095421897|-166.23967040497|-168.59817850408|-168.59817850408|-168.59817850408|-168.59817850408|-168.59817850408|-168.59817850408|-170.26352736483|-176.79805381574|-177.69596391595|-177.69596391595|-179.86050823967|-194.94208811433|178.82317392774|178.82317392774|178.82317392774|165.2749663718||-183.50911112344|-183.50911112344|-183.50911112344|-183.50911112344|-183.50911112344|-185.73123773508||-188.47803236569|-189.54336311604|-189.54336311604|-189.54336311604|-189.54336311604||-190.76540281801|-191.21767491796|-194.82796721435|-197.17847968884||-197.17847968884|-197.90779207024|-197.90779207024|-197.90779207024|-197.90779207024|175.13754265295|175.13754265295|175.13754265295|175.13754265295|175.13754265295|175.13754265295|175.13754265295|175.13754265295|175.13754265295|175.13754265295|173.72874473897|173.72874473897|173.72874473897||173.72874473897|173.72874473897|173.72874473897|172.5129998985|169.35085231099|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|157.31696242531|154.97557104614|154.97557104614|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-170.97729897163|150.7980008772|150.7980008772|150.7980008772|150.7980008772|150.7980008772|150.7980008772|145.41222865614|143.80189697283|143.80189697283|140.59850006122|136.73629751346|136.73629751346|135.16153452288|132.38700996385|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|124.45981970436|119.64174133547|115.28082292618|113.16758238543|111.04064736619|105.54337158965|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146||-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||-1.600602978374|-1.6951144667747|1.1856848189694|1.1856848189694|1.1856848189694|1.1211253620442|1.1211253620442|1.1211253620442|1.1211253620442|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112||1.1141921584112|1.094707986194|1.0245865875682|-1.2622762429918|-1.2622762429918|-1.2622762429918|-1.2622762429918|-1.2622762429918|-1.2786402656198|0.9926000097262||0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.91037228801374|0.88560773976207|0.88560773976207|0.87407573932294|0.87407573932294||0.87407573932294|0.87407573932294|0.87407573932294|0.87407573932294|0.87219104942368|0.87219104942368|0.87219104942368|0.87219104942368|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823||-1.0035031515823|-1.0035031515823|-1.0417921290319|-1.0417921290319|-1.0417921290319|-1.0417921290319|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0921008080605|-1.1694009271334|-1.2049287918619|-1.2364097771171|-1.275983045181|-1.305670073386|-1.3205945787121|-1.3317384021468|-1.3684870751906|-1.4155412020737|-1.4405846333563|-1.4706186947171|-1.4706186947171|-1.4706186947171||-1.4706186947171|-1.4706186947171|-1.4706186947171|-1.4895762996479|-1.5148902951131|-1.5337114266167|-1.5969889059513|-1.5969889059513|-1.5969889059513|-1.5969889059513|-1.648876609057|-1.7037017231185|-1.7112898987712|-1.7112898987712|-1.7112898987712|-1.7112898987712|-1.7112898987712|-1.7668054547775|-1.7953523923424||-1.7953523923424|-1.8070582007332|-1.8578423962508|-1.8598054357412|-1.8598054357412|-1.9236726504832||-1.936326275469|-1.936326275469|-1.936326275469|-1.936326275469|-1.9619752830127||-1.9619752830127|-1.9619752830127|-1.9619752830127|-1.9619752830127||-1.9619752830127|-1.9619752830127|-2.0690224839425|-2.1234472011169|-2.1852191459956|-2.2724656608174|-2.3660729954054|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533||-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.3867884567976|-2.3867884567976|-2.3867884567976|-2.3867884567976|-2.4512141108513|-2.4512141108513|-2.4716990258959|-2.5824968288301|-2.5824968288301|-2.736029884325|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461||2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.0450055851804|2.0063950898765|2.0032845069899|2.0032845069899|2.0032845069899|2.0032845069899
02040|1171270|/equities/joann|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011||60.291932695011|57.873256278149|55.145839452866|55.102640564211|55.102640564211|53.530711526084|51.901069396523|50.9278565974|49.922858705248|49.922858705248||49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248||49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.634566720024|46.600072471848|46.187303111013|45.250957798969|45.250957798969|45.250957798969|44.788842439664|43.508158630809|42.941852833853|42.941852833853|42.679104154033|42.679104154033|42.130116905021|-49.375776761785|-49.375776761785|-49.375776761785||-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-53.251973145554|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.766246888414|-54.839716696491|-55.52718689679|-55.738541208361|-56.212267754977|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709||52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|52.513697526709|51.754108744479|51.687427662112|51.687427662112|51.687427662112|51.687427662112|51.469676882774|51.469676882774|51.469676882774|49.849640217921|-50.960883352498|-50.960883352498|-50.960883352498||-50.960883352498|-50.960883352498|-50.960883352498|-50.960883352498|-50.960883352498|-51.393758797358||-52.774732192038|-53.518158114657|-53.518158114657|-53.518158114657|-53.794551365055||-53.794551365055|-53.794551365055|-53.794551365055|-53.794551365055||-53.794551365055|-53.794551365055|-53.794551365055|-54.157280065922|-55.844199183151|-57.130499948577|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115|52.199036406115||52.199036406115|52.199036406115|52.199036406115|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|49.968182189902|48.627147682993|46.995974475095|46.995974475095|46.995974475095|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.636058734252|-49.636058734252|-49.636058734252|-49.636058734252|-49.636058734252|-49.947288431938|-50.67922315909|-50.67922315909|-50.67922315909|-50.67922315909|-50.67922315909|-51.728578888857|-53.670089231028|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-54.257931113541|-54.518063009889|-54.518063009889|-55.470259601442|-55.84419014253|-55.84419014253||-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.969654213475|-56.307246381645|-56.307246381645|-56.307246381645
02042|1052401|/equities/livexlive-media|R2000GROWTH||-0.81318802554698|-0.83322738960155|-0.84401656471765|-0.86879781289954|-0.86879781289954|-0.86879781289954|-0.86879781289954|-0.86879781289954|-0.86879781289954|-0.89986428402154|0.6673201963901|0.6673201963901|0.6673201963901|0.6673201963901|0.6673201963901|0.6673201963901|0.6673201963901|0.6673201963901|0.6673201963901|0.6673201963901||0.6673201963901|0.6673201963901|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111||0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.65449920504111|0.63469911514407|0.60935804491069|0.60935804491069|0.60935804491069|0.60935804491069|0.60935804491069|0.60935804491069|0.60935804491069||0.60935804491069|0.60935804491069|0.60935804491069|0.60935804491069|0.60935804491069|0.60935804491069|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|0.57657983682319|-0.81324517843755|-0.81324517843755|-0.81324517843755|-0.83156178538899|-0.83156178538899|-0.83156178538899|-0.83472419055414||-0.83820405022206|-0.83820405022206|-0.83820405022206|-0.83820405022206|-0.83820405022206|-0.83820405022206|-0.83820405022206|-0.83820405022206|-0.83820405022206|-0.8646920667497|-0.8646920667497|-0.91487454555738|-0.91995501940236|-0.93586668841029|-0.95238802273239|-0.95238802273239|-0.95238802273239|-0.95238802273239|-0.95238802273239|-0.95238802273239|-0.95238802273239|-0.95238802273239|-0.9580918356078|-0.9580918356078|-0.9580918356078|-0.9580918356078|-0.9580918356078|-0.9580918356078|-0.98154276436095|-0.99976596024743|-0.99976596024743|-0.99976596024743|-0.99976596024743|-1.0612677444695|-1.0750085865656|-1.1296402156106|-1.1296402156106|-1.1875696811137|-1.2063380648756|-1.2530264744123|-1.277007226476|-1.2987903799649|-1.2987903799649||-1.3839337390921|-1.388604228393|1.0965527685168|1.0965527685168|1.0965527685168|1.0965527685168|1.0965527685168|1.0965527685168|1.0965527685168|1.0965527685168|1.0965527685168|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217||1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217||1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217|1.0679324796217||1.0679324796217|0.98381380134349|0.90392650160001|0.88618092236594||0.88618092236594|0.88618092236594|0.87977011781531|0.87977011781531|0.87977011781531|0.87977011781531|0.87977011781531|0.87977011781531|0.87977011781531|0.87977011781531|0.82085563056555|0.7971674975653|0.7971674975653|0.78685279653023|0.77594757262811|0.74644726055579|0.7194080831576|0.71862006871441||0.67793342899989|0.67118712411667|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.64590830282094|0.64216474113333|0.5874496771655|0.5874496771655|0.52984967979696|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.85735633446662|-0.86052929774355|-0.8900936843668|-0.93485128567335|-0.94556990095123|-0.94556990095123|-0.94556990095123|-0.94670548514243|-0.99696164413421|-1.0132185025538|-1.0132185025538|-1.0132185025538|-1.0132185025538|-1.0488927975325|-1.1001641766923|-1.1403824539867|-1.1903415821091|-1.3701612251649|-1.3701612251649|-1.4457012964233|-1.4714831188559|-1.4714831188559|-1.4848646207252|-1.614099580226|-1.6924316156765|-1.6924316156765|-1.7182573133994|-1.7433473262141|-1.7433473262141|-1.7590529697844|-1.7590529697844|-1.7590529697844|-1.7978365904434|1.44480067758|1.44480067758|1.44480067758|1.44480067758|1.44480067758||1.44480067758|1.44480067758|1.44480067758|1.4268908960367|1.4268908960367|1.4037975076329|1.4037975076329|1.4037975076329|1.3917191815715|1.3917191815715|1.3917191815715
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.784759638124|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|10.99874011227|10.607211496526|10.491456987785|10.122285527573|9.739984320916|9.0480378991115||8.477819430138|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282||8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.1628332251138|8.1470368828847|8.0983741511321|7.9209706771612|7.8918896238274|7.7011221294344|7.636246721473|7.4855252880139|7.4855252880139|7.4855252880139|7.4855252880139||7.4855252880139|7.4855252880139|7.4855252880139|7.4855252880139|7.4319729427809|7.2546919827455|6.8847057324673|6.8847057324673|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406||-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.1094737293522|-8.2761918896402|-8.2761918896402|-8.2761918896402|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.3542529224003|-8.452846980633|-8.452846980633|-8.452846980633|-8.452846980633|-8.452846980633||-8.452846980633|-8.452846980633|-8.452846980633|-8.452846980633|-8.6735924174343|-8.6735924174343|-8.6735924174343|-8.6735924174343|-8.6735924174343|-8.6735924174343|-8.8617042572293|-8.8617042572293|-8.8617042572293|-9.0724440449911|-9.1200166948584|-9.1200166948584|-9.1242298789312|-9.1242298789312|-9.1242298789312||-9.1242298789312|-9.1242298789312|-9.1242298789312|-9.1685608170088|-9.2185121931031|-9.3154244880904||8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857||8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857||8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.2043022052857|8.1032125028088||8.1032125028088|8.0620733465328|8.0620733465328|7.8253921629735|7.7257145949197|7.7257145949197|7.7257145949197|7.7257145949197|7.7257145949197|7.7257145949197|7.7257145949197|7.7257145949197|7.7257145949197|7.6339684381397|7.6339684381397|7.523853926119|7.1903928697736|7.169881019397|7.1482008402032|7.0987224442618|7.0987224442618|7.0987224442618|7.0987224442618|7.0987224442618|7.0987224442618|7.0987224442618|7.0987224442618|7.0987224442618|7.0758022580828|7.0270025767977|6.8333360925973|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.6856374035066|6.6856374035066|6.6856374035066|6.5590415276626|6.3317127269219|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971||6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||23.296741168958|23.296741168958|23.296741168958|23.296741168958|23.296741168958|23.296741168958|22.866934318523|22.654920942779|22.654920942779|22.654920942779|22.654920942779|22.654920942779|21.411046221516|20.285415699773|20.285415699773|20.194128940164|20.066810022525|19.012010135841|-24.611381402564|-24.611381402564||-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.809076085167||-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-27.103417889362|-30.00906625075|-30.00906625075|-30.00906625075||-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-31.553406771497|-32.486304328859|-32.486304328859|-32.833066461285|-33.371964557917|-33.371964557917|-33.828675239463|-33.828675239463|-33.828675239463|-33.828675239463|-33.828675239463|-34.737417398977|-36.63329027658|-40.680299637111|26.62133251584|23.710924428441|19.967384331467|18.241264865401||17.772936563418|17.772936563418|17.772936563418|17.772936563418|16.612161977029|-22.266270900595|-22.266270900595|-22.266270900595|-22.266270900595|-22.266270900595|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-23.166921378771|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463|-23.197867984463||-23.197867984463|-23.197867984463|-23.197867984463|-24.007074165002|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.700299078327|19.467555264744|19.058949077696|16.583278007607||-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241||-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241||-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241||-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-20.60477680241|-21.024196879454|-21.199107770995|-21.89400845642|-22.327786457484||-22.846430367833|-22.95733441593|-22.95733441593|-22.95733441593|-22.95733441593|-23.045833743999|-23.045833743999|-23.045833743999|-23.315370097635|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-25.529876433892|-25.867440013585|-25.867440013585|-25.887643154385|-25.887643154385|-27.243996416996|-28.697307784767|-28.959639923331|-28.959639923331|-31.012655567854|-31.218563532792|-31.218563532792|-31.853310240598|23.086973593944|23.086973593944|23.086973593944|23.086973593944|23.086973593944|23.086973593944|20.31245446019|17.590459874522|15.05051088692|14.564596127153|10.882210284433|10.882210284433|10.882210284433|10.882210284433||10.882210284433|10.882210284433|10.882210284433|10.882210284433|10.882210284433|10.882210284433|10.827456454393|10.324395528499|9.8354398575793|9.4265996446621|9.3751108900718
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||-1.8877987105093|-1.9636652158854|-2.0400614260697|1.6953230802177|1.6953230802177|1.6953230802177|1.6953230802177|1.6953230802177|1.6798952985862|1.6798952985862|1.6798952985862|1.6798952985862|1.6798952985862|1.6798952985862|1.6476614396946|1.6328536042922|1.6328536042922|1.5629062627266|1.5629062627266|1.5115373809777||1.5115373809777|1.4275415164059|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177||1.4247280879177|1.4247280879177|1.4037242726151|1.4037242726151|1.4037242726151|1.4037242726151|1.4037242726151|1.3596936018008|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497||1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|-1.6289657076612|-1.6289657076612|-1.6289657076612|-1.6289657076612|-1.671628490688|-1.7153771843459|-1.7153771843459|-1.7371322838792|-1.7371322838792|-1.7626470093737|-1.7684966397296|-1.8088851716795|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406||-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.9363908588998|-1.9771009948643|-1.9917788601354|-2.0191986998402|-2.0324429826034|-2.0649366131637|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.127639461898|-2.1688086024321|-2.1688086024321|-2.2123207440417|-2.223184160661|-2.3242990819075|-2.3994068272146|-2.3994068272146|-2.5259853609439|-2.5549642865939|-2.5549642865939|-2.5549642865939|-2.5549642865939|-2.5549642865939|-2.5549642865939|-2.5549642865939|-2.5644854637187|-2.5644854637187|-2.588881579669|-2.588881579669|-2.588881579669||-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669||-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.588881579669|-2.6213517494022||-2.6639907963871|-2.7600453112522|-2.7600453112522|-2.7600453112522|-2.7600453112522||-2.7600453112522|-2.7600453112522|-2.8297725224935|-2.8919694715565||-2.916077209162|-2.9934357809218|-3.0617508145607|-3.2150009972559|-3.3625011027639|2.8657658565145|2.8657658565145|2.8657658565145|2.8657658565145|2.8657658565145|2.8657658565145|2.8657658565145|2.8657658565145|2.8657658565145|2.8657658565145|2.8375176708015|2.780353459708|-3.2757927476337||-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2875474491572|-3.3600526163816|-3.4089473960399|-3.4421637850337|-3.4829597690958|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.5279604210712|-3.5386949925795|-3.6663944753425|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469||3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1161519089309|2.8387798511284|2.6808665288044|2.6701516986503|2.6079018646494|2.5359520044609|2.3930688264948
02046|20753|/equities/gamco-investors-inc|R2000GROWTH||-24.489810719434|-24.782011842666|-24.893384474219|-24.893384474219|-24.918092828965|-24.918092828965|-24.918092828965|-24.932673250877|-24.932673250877|-24.932673250877|-24.932673250877|-24.932673250877|-24.989081262707|-25.036755534409|-25.056351683335|-25.056351683335|-25.056351683335|-25.056351683335|-25.056351683335|-25.056351683335||-25.056351683335|-25.056351683335|-25.056351683335|23.721955987186|23.721955987186|23.721955987186|23.721955987186|23.721955987186|23.721955987186|23.721955987186||23.721955987186|23.721955987186|23.721955987186|23.721955987186||23.721955987186|23.721955987186|23.721955987186||23.410193574245|23.410193574245|22.96799155056|22.74317703472|22.74317703472|22.74317703472|22.567996204469|22.567996204469||21.979440651526|21.979440651526|21.939377001248|21.798197405561|21.623310764711|21.623310764711|21.623310764711|21.623310764711|21.623310764711|20.735901417645|20.069334840678|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|||-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351||-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.277065200351|-22.475699565468|-22.475699565468|-23.644387931358|-23.911691269935|-23.911691269935|-23.911691269935|-24.377434184883|-24.736593805788|-24.975381413034|||-25.102091196435|-25.31732376776|-25.364803088615|-25.532003575905||24.11076320413|||24.11076320413|24.11076320413||24.11076320413|||24.11076320413|24.11076320413|24.11076320413|24.11076320413|24.11076320413|24.11076320413|24.11076320413|24.11076320413|24.11076320413||24.11076320413||24.11076320413|24.11076320413|23.547669207648|23.547669207648|23.330188419637|23.069653884368|23.024061193948|-24.067640869465|-24.067640869465||-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465||-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465|-24.067640869465|-24.846823578242||-25.119944253799|-25.119944253799|-25.119944253799|-25.119944253799|-25.120943883986||-25.120943883986|-25.120943883986|-25.120943883986|-25.126048039431|||-25.290052359893|-25.42172521308|-25.869694643052|-25.969106706019|-26.780673062399|||26.252292177673|26.252292177673|26.252292177673|26.252292177673|26.252292177673|26.252292177673|26.252292177673|26.252292177673|26.252292177673|26.252292177673||26.119213763868|25.880238312257|25.308564926093|25.308564926093|25.195627292996|25.119030618011|25.033923201362|24.949359633966|24.854224231894|24.854224231894|24.854224231894|24.800030282318|24.800030282318|24.57725625919|24.072324729022|24.072324729022|24.072324729022|24.072324729022|23.624250279595|23.609629832581|23.609629832581|23.572074197049|23.572074197049|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887||-24.933778397656|-25.331032029365|||-25.690480063993|-25.777011869482|-25.777011869482|-25.777011869482|-26.026013160339|23.16353541985|23.16353541985|23.16353541985|23.16353541985|23.16353541985|23.16353541985|23.061150038406|-24.70963444857|-24.70963444857|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492||23.566184064492|23.566184064492||23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492||23.566184064492|23.566184064492|23.566184064492|-25.325338816688
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02048|42975|/equities/midas-gold-corp.|R2000GROWTH||19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.308229702737|17.76581072148|17.021456022354|16.873958458248|16.873958458248|16.239953639047|15.787727596513|-19.763507700253|-19.763507700253|-19.763507700253|-19.763507700253|-19.763507700253|-19.763507700253||-20.117230044789|-20.326366860543|-21.276519094213|-21.376257691247|-21.376257691247|-21.983264124962|-21.983264124962|-21.983264124962|-21.983264124962|-21.983264124962|-22.179183708929|-22.657981593634|-22.978312288418|19.868096504499|19.868096504499|19.868096504499|19.73147751408|19.73147751408|19.503308471896|18.04006500692|16.612849876294|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324||-20.253155672324|-20.253155672324|-20.253155672324|-20.836839688897|-21.608419890865|17.750198242252|17.654914538154|17.654914538154|17.654914538154|17.313793994861|17.072548497471|16.977277239994|16.379751374143|16.294167812023|16.263521308538|16.169466993143|15.514963067163|15.123977877846|15.123977877846|15.123977877846||15.123977877846|15.123977877846|14.706642285708|13.97182490177|-16.663394309585|-16.663394309585|-16.663394309585|-16.663394309585|-16.663394309585|-16.833771230451|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.018135716995|13.018135716995|12.283484541134|-14.682093157338|-14.682093157338|-14.682093157338|-14.682093157338|-14.682093157338|-14.705792753661|-14.705792753661|-14.705792753661|-14.705792753661|-14.705792753661|-14.705792753661|-14.705792753661|-14.705792753661|-14.705792753661|-14.890880682694|-15.526533765514|-16.123926713421|-16.894918311916|-17.032131421657||-18.310570714596|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|15.307305390527|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.983575007594|14.862427314008|14.862427314008|14.862427314008|14.749900063473|14.749900063473||14.749900063473|14.749900063473|14.749900063473|||14.749900063473|14.749900063473|14.749900063473|14.749900063473|14.749900063473|14.749900063473|14.749900063473|14.749900063473|14.749900063473|14.749900063473|14.665987531587|14.665987531587|14.134986498008|13.013254168163|13.013254168163|11.985282688814|11.517818663687|11.517818663687|11.479242826138|11.293602705701|11.268645857893|11.268645857893|11.268645857893|11.059536170253|11.059536170253|11.059536170253|11.059536170253|11.059536170253|-14.792590861773|-14.792590861773|-14.792590861773|-15.015656477053|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.363579289421|12.052310219853|11.493346380414|11.493346380414|11.127464211062||11.127464211062|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|10.945985796145|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052||10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|9.7724366578676|9.4443737040204
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||-28.313450274294|-29.342166619637|-30.380741442948|-30.701379605697|24.9091621547|24.9091621547|-28.683045545376|-28.683045545376|-28.683045545376|-28.683045545376|-29.051439037098|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433||25.374305175433|24.580639546325|23.4479329776|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253||-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253||-26.362354143253|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.799638676134|-26.957065745314|-26.957065745314|-26.957065745314|-26.957065745314|-27.233105734675|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594||-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-29.026106677948|-29.77942383841|-29.77942383841|-30.088781707324|-30.129817559395|-30.129817559395|-30.129817559395|-30.129817559395|-30.129817559395|-30.129817559395|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-31.628921656674|-31.832690933088|-31.967484927552|-32.62495981364|-33.097733456874|-33.29803780161|-34.016152896734|-34.690448061462|-35.372942794982|-35.372942794982||-35.372942794982|-35.372942794982|-36.536103952398|-36.807114959282|-40.276794831534|-44.627550143423|42.704033068546|42.704033068546|42.704033068546|42.704033068546|42.704033068546|42.704033068546|42.704033068546|42.704033068546|41.991701951434|-46.163435091402|-46.163435091402|-46.163435091402|-46.163435091402||-46.163435091402|-46.163435091402|-46.163435091402|-46.163435091402|-46.163435091402|-46.8110393041||-47.588504307754|-47.588504307754|-48.722226347401|-48.874142344212|-50.110156252887||-50.784237829876|-50.784237829876|-51.352543690459|-51.352543690459||-51.352543690459|-51.352543690459|-51.461175745231|-51.461175745231|-52.442306400596|-52.442306400596|-52.442306400596|-52.442306400596|-52.442306400596|-52.442306400596|-52.442306400596|-52.442306400596|-52.442306400596|-52.442306400596|47.585860507013|47.585860507013|47.585860507013|47.585860507013||47.053022367639|47.053022367639|47.053022367639|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|46.121591531294|46.023989742616|45.676655947742|39.58239426831|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.407665346145|41.407665346145|41.407665346145|41.407665346145|41.407665346145|41.407665346145|41.407665346145|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435||-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.4423469984473|-2.4723533414242|-2.4723533414242|-2.4723533414242|-2.4723533414242|-2.4723533414242|-2.4803426952757||-2.5288029083055|-2.5639406055631|-2.5639406055631|-2.655767490513|-2.71501926807|-2.7376065816829|-2.7376065816829|-2.7756740215034|-2.8571210573007|-2.8571210573007||-2.8882233378942|-3.0105592407181|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107||-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.2647141027597|-3.3631267733206|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.2365274372108|-2.8397666047687|-2.8397666047687|-2.8397666047687|-2.8397666047687|-2.8397666047687|-2.98974058481|-3.0380451795342|-3.1717835065262|-3.417059421157|-3.5443105825838|-3.7619747655697||-3.7619747655697|-3.9335861962895|-3.9335861962895|-4.133651181709|-4.2298622261124|-4.2298622261124|-4.2298622261124|-4.2298622261124|-4.2298622261124|-4.445769125735|-4.6534767885067|-4.9959019840932|-5.2618688809845|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595||4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595|4.4281665607595||4.4281665607595|4.27407296808|4.27407296808|4.27407296808|-6.36155054462|-6.36155054462||-6.36155054462|-6.36155054462|-6.36155054462|-6.36155054462|-6.36155054462||-6.36155054462|-6.36155054462|-6.36155054462|-6.36155054462||-6.36155054462|-6.36155054462|-6.4922782303232|-6.9076811606506|-7.4454902073653|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.6147231484454|-7.882858981137|-8.2899989965277||4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|4.9637055633752|3.5885119171372|2.6799852684064|2.3764076126309|2.3764076126309|2.3764076126309|2.3764076126309|2.3764076126309|1.469083406392|1.469083406392|-2.2799073304697|-2.3865637145621|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.5111780600369|-2.5198080663107|-2.5198080663107|-2.5816979346697|-2.5946643284101|-2.623289288947|-2.623289288947|-2.7217824943297|-2.8446028307007|-3.0167809939965|-3.1744591101433|-3.1744591101433|-3.2105101197323|-3.2406778518753|-3.2406778518753|1.9654036792011|1.9654036792011|1.9654036792011|1.9654036792011|-2.8090195667077|-2.8090195667077|-2.8090195667077|-2.8090195667077|-2.8090195667077|-2.9626217232069|-3.0533574870251|-3.0898416032419|-3.299823971813|-3.5618196856154|-3.5618196856154|-3.777577573632||-3.9770195291824|-4.0767772911199|-4.2416139279628|-4.2416139279628|-4.2590055555334|-4.2590055555334|-4.2590055555334|-4.2590055555334|-4.2590055555334|-4.3077316732767|-4.3077316732767
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||-58.151231714068|-58.151231714068|-59.0714057772|52.207339436934|52.207339436934|52.207339436934|52.207339436934|52.207339436934|51.383326379376|47.245162796|46.146290698558|45.297797233634|45.297797233634|45.297797233634|45.297797233634|44.945054194191|44.813390675363|43.004174734988|43.004174734988|43.004174734988||43.004174734988|41.136472200728|-47.595561619994|-47.595561619994|-47.595561619994|-47.595561619994|-47.595561619994|42.563278657671|42.563278657671|42.563278657671||42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671||42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|41.58531197627|41.024951405972|41.024951405972||40.492724572784|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-48.44109035985|-50.393434699557|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-53.570963374346|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-54.278464915029|-55.825516199262|-55.84668336885|-56.8957590105||-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384||-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384|-57.871059822384||-57.961180394826|-59.047976063289|-59.714101589294|-59.714101589294|-59.714101589294||-59.714101589294|-59.714101589294|-59.714101589294|-60.623444650539||-60.979383148494|-61.754314490758|-62.527572495631|-64.684527139853|-65.503085804196|-65.868984540538|-67.886650226994|-69.789055875588|-70.520062821495|-71.844703972324|-71.844703972324|-72.903091963408|-72.903091963408|-73.605938549701|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717||-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-74.14615080062|-74.14615080062|-74.625720365218|66.971178400593|66.971178400593|66.971178400593|66.713445411873|64.870491172155|58.980549019001|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|55.827580630698|53.600994519145|53.600994519145|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.991210936051|-59.285232542335|-59.793868380983|-61.747632483861|-63.261519410236|-65.464764111263||-65.464764111263|-65.464764111263|-65.464764111263|-65.464764111263|-65.464764111263|-65.464764111263|-66.777893684832|-66.777893684832|-66.777893684832|-66.904499746801|-66.904499746801
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||-39.508534223679|-39.508534223679|-39.954178120868|-39.954178120868|-39.954178120868|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.841378040716|-41.029030715542|-41.281700888295|-42.177446355443|-43.48910648516|40.606502687609|40.606502687609||40.606502687609|40.195279611124|40.043645979048|39.752940205602|39.678266979885|39.551907667178|39.551907667178|39.551907667178|38.596452855024|38.260879026914||38.260879026914|38.260879026914|38.260879026914|37.752105508646|37.752105508646|37.556782813426|37.220075433795|37.220075433795|37.220075433795|37.085522361636|37.085522361636|37.085522361636|37.085522361636|37.085522361636|36.535581054555|36.463810433134|35.942566851171||35.942566851171|35.942566851171|35.942566851171|35.942566851171|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.268541228311|34.667212896366|34.536127122264|34.03902989849|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835||-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-37.210252622255|34.47631761335|34.47631761335|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.991059519073|-37.624511958515|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.686474629459|-37.782195219527|-38.074936267546||-38.163195612023|-38.163195612023|-38.205494988836|-39.141384880716|-39.808760529287|36.942726771133|36.942726771133|36.942726771133|36.942726771133|36.942726771133|36.942726771133|36.942726771133|36.918677090736|36.918677090736|36.4093625271|35.793181653782|35.609646103961|35.539873232791|35.539873232791||35.26541467767|34.59851716471|-37.336353900498|-37.336353900498|-37.336353900498|-37.395113868256||-37.776238462152|-38.115819742085|-38.500357100038|-39.036508609485|-39.052528195867||-39.052528195867|-39.052528195867|-39.052528195867|-39.052528195867||-39.052528195867|-39.052528195867|-39.389752287874|-39.50750255056|-39.927781417058|-40.400312770391|-40.505555233315|-40.505555233315|-40.505555233315|-40.505555233315|-40.505555233315|-41.032838063059|37.708247715721|37.708247715721|37.708247715721|37.708247715721|37.660294249891|37.660294249891||37.660294249891|37.098935978544|36.753540773008|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-40.195904114318|-40.900169713442|-40.900169713442|-40.900169713442|-41.302968086075|-41.478296347538|-41.688391922039|-41.688391922039|-41.787656623039|-41.998749402297|39.51114287048|39.51114287048|39.502378407114|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|38.9699488611||38.63772042272|38.390521293189|38.058356873753|37.847354414731|37.847354414731|36.93206035061|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798||-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.3614846778063|-4.444427471707|-4.525617542143|-4.525617542143|-4.525617542143|-4.525617542143|-4.525617542143||-4.56068620668|-4.5907625090871|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031||-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6752056343366|-4.7822266820619|-4.7822266820619|-4.7822266820619|-4.7822266820619|-4.8859186308858|3.4631520379885|3.4631520379885|3.4631520379885|3.4161282985426|3.4161282985426|3.0099637473109|3.0099637473109|3.0099637473109|3.0099637473109|-4.1458981878008|-4.1458981878008|-4.1458981878008||-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.2907201853555|-4.3185780806852|-4.4770312754658|-4.6436014008023|-4.7382183551233|-4.7973481151176|-4.8820313450046|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8093394835171|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.7432815148756|3.6724128805184|3.3411699757072|-4.8247716292255||-4.8247716292255|-4.8247716292255|-4.8247716292255|-5.1253019289301|-5.4352491054179|-5.4352491054179|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912||-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.6935774454912|-5.7545305500915|-6.295033959381||-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883||-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883||-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883||-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.2397873984247|-7.3803193421794|-7.6315604152098|5.8541473972191|5.8541473972191|5.2903139709753|4.9128598768757|4.8724501436197|4.8724501436197|4.7655001288479|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126||4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|-5.1345955749103|-5.1345955749103|-5.1345955749103
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||-2.9710697762712|-3.0201056934548|2.0535142704752|2.0535142704752|2.0535142704752|2.0535142704752|2.0535142704752|1.508904766695|1.413771439796|1.413771439796|1.3841904017719|1.1116421492097|1.1116421492097|1.1116421492097|1.1116421492097|1.0523802341352|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155||0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155||0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.8377734838766|0.8377734838766|0.8377734838766|0.8377734838766|0.73637057662475|-1.051816051531|-1.0661677371129|-1.0661677371129|-1.0661677371129||-1.0661677371129|-1.0674974830796|-1.0804527701989|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1966115228785|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135||-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3560740460638|-1.4689711652071|-1.5622173979291|-1.5622173979291|-1.5687749335511|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.6184926467221|-1.6222140542977|-1.6363489420671|-1.7057599261357|-1.7590110186023|-1.815383850749|-1.815383850749|-1.815383850749|-1.9646487161138|-2.0156707548012|-2.1014397500742|-2.1570663848175|-2.1778515686209|-2.2665016838373|-2.4383352143303|-2.5399372696306|-2.5399372696306|-2.6839302976293||-2.8286281779256|-2.9184312373231|-2.9371458060024|-3.0601620151464|-3.1375125435015|-3.1375125435015|-3.1375125435015|-3.1375125435015|-3.29103655028|-3.29103655028|-3.5567071747742|-3.5805489885151|-3.5805489885151|-3.5805489885151|-3.5805489885151|-3.7842211311989|-3.9758733848657|-4.1920149569076|-4.3175500901057||-4.5409222081318|-4.6421360777423|-4.6421360777423|-4.6421360777423|-4.7501512287507|-5.0538123579433||-5.170152687542|-5.4479252889336|-5.8320502787366|-6.1083002123054|-6.2496725489493||-6.643310227604|-6.643310227604|-6.643310227604|-6.643310227604||-6.643310227604|-6.9639558556028|-7.6822677588405|-8.6127300018198|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|4.5178104061926|3.7408115752366||3.1831624576372|3.1831624576372|1.9974027020978|1.7499688213914|1.7499688213914|1.7499688213914|1.7499688213914|1.7499688213914|-3.6581393587614|-3.6581393587614|-3.6581393587614|-3.8834882034224|-4.1927645684791|-4.3929273686489|-4.8929192712661|-4.9649104200863|-5.1727281900537|-5.4124535556515|-5.9393928178902|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.7128061060059|-7.2814512257166|-7.6982791826004|-8.2925324621989|-8.9405915806905|||||||-11.237046328983|-12.658409745386|-13.659055320081|-15.247845795489|-15.247845795489|-16.931523243999|-16.931523243999|-17.620859323183|-17.748732233753|-18.448757490306|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-19.604189566227|-19.732999567027|-20.61111042658|-20.699844918422|-21.472049909358|-24.489500051875||-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.047931555452|2.8354737665278|2.5427819651611||2.4286691561461|2.4286691561461|2.3109649641524|2.3109649641524|2.3109649641524|1.9758721571509|1.9437467104135|1.6894751843112|1.6894751843112|1.6894751843112||1.6894751843112|1.6894751843112|1.6894751843112|1.6722962045274|1.6722962045274|1.6722962045274|1.6722962045274|1.6722962045274|1.6722962045274|1.5162069095066|1.4668965817481|1.4421572752562|1.3384191932244|1.3308631738739|1.3308631738739|1.3308631738739|1.2448479092471||1.1656657846507|1.1656657846507|1.1656657846507|1.1656657846507|1.1656657846507|-1.4886097464219|-1.4886097464219|-1.4886097464219|-1.4886097464219|-1.4886097464219|-1.4912465814768|-1.4912465814768|-1.4940073097214|-1.5511837123924|-1.5511837123924|-1.5943218409639|-1.5943218409639|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092||-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.6766085570941|-1.7162317507675|-1.7746241018961|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4030982426734|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7876653785918|-1.7876653785918|-1.7876653785918|-1.7876653785918|-1.7876653785918|-1.8891836929557|-1.9448041836683|-1.9817605467577|-1.9817605467577|-1.9817605467577|-2.0551561019972|-2.0618594367507|-2.0618594367507|-2.1448438321223|-2.1992708681546||-2.2099720410962|-2.2099720410962|-2.2099720410962|-2.2542800100268|-2.3264222312439|-2.399180863618|-2.399180863618|-2.399180863618|-2.399180863618|-2.4179787286113|-2.5071985134362|-2.5141094734137|-2.5236179131864|-2.5236179131864|-2.6362420407267|-2.7338481999577|-2.7338481999577|-2.7338481999577|-2.7338481999577||-2.7338481999577|-2.7338481999577|-2.8098313054708|-2.8241510750121|-2.8241510750121|-2.8241510750121||-2.8241510750121|2.06024886984|1.8713875944787|1.6787640844643|1.6358960394424||1.6358960394424|1.6358960394424|1.6196402448595|-2.308339127383||-2.308339127383|-2.308339127383|-2.308339127383|-2.308339127383|-2.308339127383|-2.308339127383|-2.308339127383|-2.3092657222586|1.6899617888881|1.6899617888881|1.6899617888881|1.6899617888881|1.6899617888881|1.6899617888881|1.6859796818046|-2.2287472549921|-2.2287472549921|-2.2287472549921||-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.7648087486336|1.7020096695765|1.077232934407|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944||-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3970015903573|-1.3970015903573|-1.3970015903573|-1.4053105883958|-1.4053105883958
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2857458857805|0.24922322709368|-0.30940500820301|-0.30940500820301
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||3.8184895260481|3.8184895260481|3.8184895260481|3.7565372501643|3.7333878184724|3.6422688874404|3.6422688874404|3.5169653796267|3.2213506061845|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551||-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-4.0122477897134||-4.0122477897134|-4.1667753996813|-4.3730448781663|-4.3730448781663|-4.4222719999611|-4.4230523343947|-4.4356078066535|-4.4356078066535|-4.495230904123|-4.5836398633551|-4.6060738411743|-4.6060738411743|-4.6357432302721|-4.6913478172364|-4.7202752670139|-4.7202752670139|-4.7202752670139||-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139||-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.8574169698125|-4.9250644928315|-4.9250644928315|-4.9250644928315|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.3570284945371|3.3570284945371|3.3570284945371|3.3570284945371|3.3570284945371|3.3570284945371|3.3570284945371|3.3570284945371|3.3570284945371|3.3003426506124|3.2692696467596||2.971410806042|2.6721230160991|2.5485756277817|2.3919951385677|2.381339572446|2.381339572446|2.381339572446|2.381339572446|2.381339572446|2.381339572446|2.381339572446|2.381339572446|2.1098215696728|2.0575796362996|1.6684717201789|1.6545963445857|1.6240945204609|1.6240945204609|1.6240945204609||1.6240945204609|1.5443461701784|1.5443461701784|1.5443461701784|1.5443461701784|1.2101624194685||1.1059166264023|1.1059166264023|1.0976851396523|1.0889359416739|1.0889359416739||1.0404843557958|1.0044270675584|1.0031997929784|1.0031997929784||1.0031997929784|1.0031997929784|1.0031997929784|1.0031997929784|1.0031997929784|0.83625991102253|0.83625991102253|0.83625991102253|0.83625991102253|0.83625991102253|0.83625991102253|0.83625991102253|0.83625991102253|0.83625991102253|0.79853079564525|0.79853079564525|0.70670085093659|-1.0346139249278||-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0683988031494|0.92252892722923|0.92252892722923|0.92252892722923|0.92252892722923|0.88558762460106|0.8628259630105|0.8628259630105|0.8628259630105|0.8628259630105|0.81841773800287|0.80751968216271|0.78716078280708|0.78260653658292|0.78260653658292|0.77276833237963|0.76537036765237|0.72594849970254|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.97934992126645|-1.0266443834484|-1.0530826235016|-1.0677029318501|-1.0781921122791|-1.1048499251208|-1.1680919058678|-1.1929490141168||-1.1929490141168|-1.1929490141168|-1.2568841336055|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376
02061|1171266|/equities/innovage-holding|R2000GROWTH||-4.1492567340773|-4.3036185547425|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977||3.5396650561977|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505||3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505||3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.3099567781601|3.2793464407561|3.0261071241827|2.8799855882295|2.7572063267637|2.5974513756355|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205||-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3724261925707|-3.5096002491033|-3.5096002491033|-3.5289002956854|-3.5788225666137|-3.6020251132218|-3.6422501512333|-3.752500250159|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8238432632751|-3.833436858529|-3.8656242422198|-3.9012492555087|-3.9254436380008|-3.9789373881661|-4.0571525634487||-4.0842238490139|-4.0842238490139|-4.0842238490139|-4.0842238490139|-4.0851324416694|-4.0851324416694|-4.0851324416694|-4.2331583739979|-4.3895780674301|-4.3895780674301|-4.4332494216798|-4.4332494216798|-4.4332494216798|-4.4332494216798|-4.4332494216798|-4.4332494216798|-4.4332494216798|-4.4963264207338|-4.4963264207338||-4.5064736980304|-4.5131430997275|-4.5131430997275|-4.5131430997275|-4.5131430997275|-4.6812700975628||-4.7658557349545|-4.9261176645868|-4.9262003178375|-4.9262003178375|-4.9262003178375||-4.9262003178375|-4.9262003178375|-4.9262003178375|-4.9262003178375||-4.9262003178375|-4.9262003178375|-4.9262003178375|-4.9262003178375|-4.965778416503|-5.1142093540436|-5.2686767711911|-5.3077963871728|-5.5022740146596|-5.6089156227066|-5.6324062961951|-5.653896387052|-5.653896387052|-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.7470374495424||-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.837263733219|-5.9705709153533|-6.1125788615943|-6.3648414286567|-6.3648414286567|5.3009883953689|5.3009883953689|5.3009883953689|5.3009883953689|5.3009883953689|5.3009883953689|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2981465423897|-6.2981465423897|-6.3070291241888|-6.5511435889407|-6.5746003903256|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6213053738918|5.6173050112312|5.6173050112312|5.6173050112312||5.543672396826|5.4735249966242|5.4724997642425|5.4724997642425|5.4352775285407|5.3610773341869|5.3610773341869|5.3610773341869|5.2919785114246|5.2919785114246|5.2466427057007
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.4917392342624||1.4670978555631|1.4670978555631|1.3288364619626|1.2326183021745|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336||1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1430870414609|1.1096894344831|1.1096894344831|1.1096894344831|1.0868771761816|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606||1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|0.88983135048857|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391||-1.21272643391|-1.21272643391|-1.2730182263996|-1.3261777421017|-1.3261777421017|-1.3831308108987|-1.4045453350215|-1.4283475712697|-1.4283475712697|-1.4283475712697|-1.485010605966|-1.485010605966|-1.485010605966|-1.5802125929847|-1.6357418297678|-1.6514686940941|-1.7160763209432|-1.7687570723527|-1.7743745084861|-1.8115271921797|-1.8705857722675|-1.9045398134562|-1.932266429461|-1.9506066843769|-1.9506066843769|-1.9926184995197|-2.1325372240304|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637||-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.280127619423|-2.3379195781964|-2.3607138567852|-2.3607138567852|-2.3607138567852|-2.3823709812083|-2.4116234013679|-2.4778703527586|-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.5125430342383||-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.5125430342383|-2.556625710243||-2.5635390505732|-2.5635390505732|-2.5635390505732|-2.5635390505732|-2.5635390505732||-2.5635390505732|-2.5635390505732|-2.5635390505732|-2.5635390505732||-2.5635390505732|-2.5635390505732|-2.6047654533321|-2.7008506086065|-2.7675528538024|-2.7675528538024|-2.7675528538024|-2.7675528538024|-2.7675528538024|-2.7675528538024|-2.7675528538024|-2.7675528538024|-2.7675528538024|-2.8238564449814|-2.8238564449814|-2.8331203836309|-2.8331203836309|-2.844533789832||-2.8928152462714|-2.9186360476083|-2.9186360476083|-2.9186360476083|-2.9186360476083|-2.975051177615|-2.9864958404104|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.3784851610092|-3.3784851610092|-3.3784851610092|-3.3836840220591|-3.3836840220591|-3.3836840220591|-3.3836840220591|-3.4096489292935|-3.4304308089891|-3.4304308089891|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.5115570472286|-3.5115570472286|-3.5695079484036|-3.6319531244758|-3.6355035484635|-3.6394483580416|-3.7288536113971|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.8653175722653|-3.918686232202|-3.9760403337663|-4.1538472522669||-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669
02064|1082134|/equities/hyrecar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6212419087692|3.5399909477547|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669||-4.1110332335075|-4.1110332335075|-4.1744812820841|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2117955188926||-4.2117955188926|-4.2117955188926|-4.248316743366|-4.248316743366|-4.3447964615205|-4.4617180897769|-4.5652425503263|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.6958921494804|-4.6958921494804||-4.6958921494804|-4.7146026097759|-4.7990026433186|-4.9936141127697|-5.0006822606316|-5.0416416879485|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4492972189412|4.4384225187755|4.4384225187755|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811||-5.0887912707263|-5.1486568138261|-5.2401041243926|-5.2401041243926|-5.2401041243926|-5.2401041243926|-5.2401041243926|-5.2877863026962|-5.2877863026962|-5.2877863026962|-5.4067069796837|-5.4478690390362|-5.4537886519214|-5.4537886519214|-5.5353207476691|-5.5506342658021|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.6335322986326|-5.7025358290895|-5.8276788494569|-5.8293764879948|-5.9929180466076|-6.0078074755018|-6.0078074755018|-6.0078074755018|-6.0078074755018|-6.0078074755018|-6.0078074755018|-6.0078074755018|-6.0078074755018|-6.0078074755018||-6.0706193515267|-6.1587770060925|-6.1672858216397|-6.1944982841221|-6.1944982841221|-6.1944982841221|-6.1944982841221|-6.1944982841221|-6.1944982841221|-6.2636094970403|-6.5284549045229|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665||5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665||5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665||5.8254548197665|5.8254548197665|5.8254548197665|5.8254548197665||5.8254548197665|5.8243944253831|-6.8606891285182|-6.8606891285182|-6.8606891285182|-6.8606891285182|-7.2281965575102|-7.2281965575102|-7.2877183845179|-7.382350489778|-7.382350489778|-7.382350489778|-7.382350489778|-7.382350489778|-7.382350489778|-7.382350489778|-7.382350489778|-7.382350489778||-7.382350489778|-7.382350489778|-7.6562446988998|-7.6562446988998|-7.6562446988998|-7.6562446988998|-7.6562446988998|-7.6562446988998|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.6763048564758|6.494231600734|6.494231600734|6.494231600734|6.3087549768509|6.3087549768509|6.3013947895966|6.1140496390618|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|5.8856346079334|5.8001496470223|5.6457216912122|5.4969130813646|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245||5.4614622105245|5.2060693357922|5.0128546925096|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526
02066|40324|/equities/oxis-international-inc|R2000GROWTH||-2.3839234642165|-2.4739372324035|-2.5982635497038|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6187136688176|-2.6924596537421|-2.786940331968|-2.786940331968|-2.846556062734|-2.9961732573376|-3.0624406932128|-3.0624406932128|-3.0624406932128|-3.0624406932128|-3.4993784160892||-3.7826427719637|2.8426981817229|2.8426981817229|2.8426981817229|2.8426981817229|2.8426981817229|2.8426981817229|2.6188813856954|2.4443572021982|2.3819898568308||2.3819898568308|2.3819898568308|2.3819898568308|2.3819898568308|2.3819898568308|2.3819898568308|2.2633442572659|2.2380269955602|2.0459191232016|2.0459191232016|2.0459191232016|2.0454656182716|2.0100619660225|2.0100619660225|2.0100619660225|2.0100619660225|1.970008618071||1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.9588984586953|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976||1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976||1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976||1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976||1.8858205883976|1.8858205883976|1.8858205883976|1.8009239110951|1.8009239110951||1.8009239110951|1.8009239110951|1.8009239110951|1.8009239110951||1.8009239110951|-2.9661956723526|-2.9661956723526|-3.082173068876|-3.3135388445522|-3.3135388445522|-3.3135388445522|-3.3135388445522|-3.3135388445522|-3.3135388445522|-3.3135388445522|-3.3135388445522|-3.3135388445522|-3.4827820804015|2.552576822076|2.552576822076|2.552576822076|2.552576822076||2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.4421658071843|2.4421658071843|2.4421658071843|2.1868509223028|2.0092788327583|1.921193068651|-2.3725573854305|-2.3725573854305|-2.3725573854305|-2.4155804665726|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.480395394369|-2.562106006459|-2.5640066388752||-2.5821517444878|-2.6219219942188|-2.6219219942188|-2.6773021772278|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||6.9545133237133|6.9545133237133|6.9545133237133|6.9545133237133|6.9545133237133|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.2648717933396|6.0295682807211|5.8902983289564|-6.9682242932852|-6.9682242932852|-6.9682242932852|-6.9682242932852|-6.9682242932852||-6.9682242932852|-6.9682242932852|-6.9682242932852|-6.9682242932852|-7.0180268092217|-7.0244743606848|-7.0391754515108|-7.0391754515108|-7.0391754515108|-7.1163520203143||-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143||-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.8239299573401|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.6421665111939||-8.9012961828885|-9.061828715291|-9.6408320341799|-9.7574078147382|-9.9096640287473|-10.594765682864|-10.652795071788|-10.901716598081|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.888226527277|-13.888226527277|-13.896362271908|-14.163180738691|-14.831867436572|-14.995978519264|-14.995978519264|-15.749975810386|-16.139200440573|-16.139200440573|-16.159506987553|-16.159506987553|-16.172229924711|-16.419700215164|-16.895221999291|-17.517072851777|-17.517072851777||-17.517072851777|-17.517072851777|-17.517072851777|-17.830041081964|-17.830041081964|-17.992378931641|-18.299615574545|-18.633066601959|15.354389662793|15.354389662793|15.354389662793|15.354389662793|15.354389662793|15.354389662793|15.354389662793|15.354389662793|15.354389662793|15.354389662793|15.354389662793||14.52721150192|14.111345320635|13.777606361103|13.672341047605|12.129517315444|-14.477821061755||-14.477821061755|-14.477821061755|-14.477821061755|-14.477821061755|-14.477821061755||-14.477821061755|-14.477821061755|-14.477821061755|-14.477821061755||-14.477821061755|-14.477821061755|-14.477821061755|-14.800845779473|-15.247606610252|-15.480134109674|-15.480134109674|-15.480134109674|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029||13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|12.900607514671|12.840585788413|12.368984417037|12.187388583373|11.991981422847|11.842179311586|10.104943660975|9.7555429715583|9.2888256464479|8.3203618696528|8.2687349508423|8.1274812896334|8.1274812896334|8.0255301862209|8.0255301862209|8.0255301862209|6.7583671575618|-8.7699196380999|-8.7699196380999|-8.7699196380999|-8.7699196380999|-8.7699196380999|-8.7699196380999|-9.5026884655849|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.8475974809517|-9.85844214883|-10.017713345053|-10.186348240642|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572||-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.347386557703|-10.347386557703|-10.347386557703|-10.347386557703
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||6.2886846044637|5.6283164795877|5.4798973216934|5.4798973216934|5.4798973216934|5.4378739284527|5.4378739284527|5.4378739284527|5.4378739284527|5.4378739284527|4.8131934191399|4.319659421357|4.1201771337815|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948||4.0415474401948|3.910842652556|3.910842652556|3.8391586359305|3.7704927309779|3.7704927309779|3.7704927309779|3.7704927309779|3.6501756901315|3.6501756901315||3.6501756901315|3.6501756901315|3.6501756901315|3.6501756901315|3.5807009797152|3.5672915017232|3.5672915017232|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.9920453349643||-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.3448747459626|-5.6281941007217|-5.8191046262936|-6.0423385065083|-6.4255813140874|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.7703286439608|-6.9153799695549|-6.9153799695549|-6.9153799695549|-6.9153799695549||-7.1498833147219|-7.4336203433331|-7.5670554705031|-7.5670554705031|-7.5670554705031|-7.8708394707979|-7.8776494862571|-8.1262710008522|-8.1262710008522|-8.6870179610671|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.818648094613|-9.0968736449282||-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282|-9.0968736449282||-9.0968736449282|-9.115337762249|-9.115337762249|-9.2787086003494|-9.784640270186|-9.784640270186||-10.078489336385|-10.594580259021|-10.594580259021|-10.594580259021|-10.594580259021||-10.594580259021|-10.749888912501|-11.518346036198|-11.518346036198||-11.518346036198|-11.518346036198|-11.77409951767|-11.77409951767|-11.77409951767|-11.77409951767|-11.77409951767|-11.77409951767|-12.040388399591|-12.301566018927|-12.301566018927|-12.301566018927|-12.301566018927|-12.301566018927|-12.373349372726|-12.373349372726|-12.373349372726|-12.525354800601||-12.594838762701|-12.610376570424|-13.087409252248|-13.087409252248|-13.354899400166|-13.762666112506|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|9.7907710266986|8.9441900996012|8.6806334685002|8.3719932448769|8.1083258403567|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.296400134055|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555||-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.890782000522|-12.217068859714|-12.531020481915|-12.531020481915
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||-67.963837148449|62.456755159509|62.456755159509|62.456755159509|62.456755159509|60.742837704063|60.742837704063|60.742837704063|60.742837704063|60.742837704063|60.203153174056|59.927100427048|59.927100427048|59.927100427048|59.735668243188|59.601023847547|59.253083103992|58.715087963582|58.691488982838|58.003718354576||58.003718354576|57.591910868081|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634||57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.18249143959|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154||56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.567192314133|56.567192314133|56.076287290767|56.076287290767|56.055318432069|55.418457434152|54.0556125879|53.882900688351|53.397668703067|53.309631197174|52.297090787049|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498||-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-61.456021304035|-62.865336541659|-62.865336541659|-63.34509714922|-64.624553668065|-64.631169623317|-64.820024994359|-64.820024994359|-64.820024994359|-64.820024994359|-65.918637941662|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.857092070779|-67.72654742687|-68.254775359554|-68.984192453405|-70.336605481064|-70.868051129817|-70.868051129817|-70.868051129817|-70.89977516757|-71.295989055527|-71.295989055527|-71.577546790663|-71.577546790663|-71.993105370617|-71.993105370617||-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617||-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-71.993105370617|-72.114565591918||-73.696026616607|-73.696026616607|-73.696026616607|-73.696026616607|-74.589424986876||-74.702266663726|-74.702266663726|-75.032784383724|-75.032784383724||-75.032784383724|-75.111979715503|-75.744421261855|-76.616024726307|-77.311694615059|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843|70.370441637843||70.370441637843|70.370441637843|70.370441637843|68.152707641224|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|66.79426665048|65.395154180244|65.395154180244|65.395154180244|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.259636960266|61.059044610392|-66.515935693186|-66.515935693186|-66.515935693186|-66.515935693186|-67.490153985077|-67.490153985077|-67.490153985077|-67.490153985077|-67.490153985077|-68.646081823832|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.205508094758||62.080250181939|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||-135.99120179984|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-141.01270482364|-141.35920250639|-141.35920250639|-143.09327690055|-143.57263296536|-143.57263296536|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335||-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-144.56406597198||-147.11257303093|-147.95174893112|-148.0473427092|-148.0473427092|-148.36579389428|-150.17061137993|-152.78317408914|-155.05631081655|-156.50445617122|-156.78111796532|-156.78111796532|-156.78111796532|-156.78111796532|-156.78111796532|-156.78111796532|-161.77986516496|139.96007279807||139.32075557106|139.32075557106|139.32075557106|139.32075557106|138.71622784263|137.24827802773|137.24827802773|137.24827802773|137.24827802773|137.0416368257|137.0416368257|137.0416368257|134.69376985353|130.72667780763|129.76268440757|126.50187827783|-145.71003473887|-145.71003473887|-148.90741707097|-149.58141487335|-149.58141487335|-150.56435233459|-153.60325338053|-153.60325338053|-153.60325338053||-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|136.66500739969|135.74042892365|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|132.88748807157|128.63134118412|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694||122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|122.64395849694|120.63057554232|120.63057554232|120.63057554232|120.63057554232|120.63057554232|120.63057554232|120.63057554232||120.07558693342|119.47556246047|-127.45211510893|-127.45211510893|-127.45211510893|-127.45211510893||-127.45211510893|-127.45211510893|-127.45211510893|-127.45211510893|-127.45211510893||-127.45211510893|-127.45211510893|-127.45211510893|-127.45211510893||-127.45211510893|-127.45211510893|-127.45211510893|-127.45211510893|-128.00310913423|-128.00310913423|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664||-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-129.35900403458|-131.01528232846|120.76987539581|120.76987539581|120.76987539581|119.86842183329|118.5837998838|118.44271849051|118.44271849051|110.77469421376|108.67465438831|107.21522277064|107.21522277064|104.91552419869|-109.79990211382|-109.79990211382|-109.79990211382|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.64938893566|-111.64938893566|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649||-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35730057175|-112.35730057175|-112.42900191431|-112.42900191431
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|27.712199908776|26.969444096401|26.284673670948|26.284673670948||26.284673670948|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556||26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|24.96503878051|24.96503878051|24.633654704955|24.188504129942|24.115097760045|24.115097760045|23.99913383865|23.99913383865||23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|21.958359468519|21.179147706281|21.179147706281|21.156768651964|21.156768651964|20.82085402383|20.542059505136|18.354233516754|-25.476707199241||-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.843563957375|-26.409515296266|-27.111684175383|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|21.449310916734|21.449310916734|20.934057243168|20.934057243168|20.934057243168|20.934057243168|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975|-25.249871311598|-25.287635231474|-25.808129499551|-25.808129499551|-26.169588828745|-26.781487968964|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178||-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178|-27.948270815178||-27.948270815178|-27.948270815178|-28.690996274002|-28.690996274002|-28.967062429861|-30.677057112009||-32.468286448883|-33.365873476054|-34.18874809056|-35.014442250789|-35.700491902631||-36.800545901503|-37.523383902671|-37.751264373708|-37.751264373708||-37.751264373708|-37.751264373708|-37.751264373708|-37.751264373708|-38.278457620416|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702||30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|29.239700810584|28.296563590536|27.16670725494|27.16670725494|23.791479032894|23.111365443755|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|21.815542005401|21.815542005401|21.815542005401|21.09433425676|20.565216104313|20.028692147088|20.028692147088|20.028692147088|20.028692147088|20.028692147088|19.900624544833|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-25.17936444982|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205||21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.036931432697755|-0.043529556814019|-0.043529556814019||-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019||-0.043529556814019|-0.043529556814019|-0.043643951965903|-0.043937723659845|-0.044264137584435|-0.04462404075979|-0.044793379823853|-0.046575977006704|-0.046592563776786|-0.046592563776786|-0.049458404190145|-0.050893214867557|-0.050893214867557|-0.050893214867557|-0.052853571935158|-0.054176191835119|-0.05626799087393||-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.05778656164459|-0.057826311687342||-0.057826311687342|-0.059984789940176|-0.06263865557667|-0.065465172226858|-0.066189080720287|-0.069771200378622|-0.073884667266999|-0.079007637361763|-0.079007637361763|-0.079007637361763|-0.08584181969649|-0.092385355338027|-0.10150039408309|-0.10859488269469|-0.11548875895397|-0.12167639894901|-0.13379044318081|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14675152970933|-0.14776780496276|-0.14776780496276|-0.14776780496276|-0.19281978701261|-0.20778214431358|-0.20778214431358|-0.21058571196875|-0.21988411918041|-0.22674346301022|-0.23217250328053|-0.23217250328053|-0.23217250328053||-0.23217250328053|-0.23217250328053|-0.23217250328053|-0.23217250328053|-0.23217250328053|-0.23895795724848|-0.23895795724848|-0.23895795724848|-0.23895795724848|-0.24261994502123|-0.25283883253928|-0.26205425174363|-0.26914916917492|-0.28139907849949|-0.28954341906222|-0.30118663247992|-0.30607491909983|-0.307472128333|-0.32345743053638||-0.33106470051169|-0.33440821533217|-0.33440821533217|-0.33440821533217|-0.33440821533217|-0.33974246172788||-0.34341857346532|-0.34341857346532|-0.34341857346532|-0.34341857346532|-0.34341857346532||-0.34341857346532|-0.34341857346532|-0.34341857346532|-0.34742064098116||-0.35436737365851|-0.36097486292134|-0.38537206804101|-0.38894118788446|-0.40785131573241|-0.42926763957916|-0.45529237959316|-0.48104707536357|-0.5219189848862|-0.53840442127231|-0.56687157326542|-0.6049244729303|-0.62273808873612|-0.66304788332204|-0.71666432217337|-0.76581590672972|-0.82580151050888|-0.88340143627151||-0.94260715186844|-0.98954633722978|-1.0882468151856|-1.164757569941|-1.2466750667184|-1.3445000798271|-1.4544612012822|-1.4627124493341|-1.6173360601642|-1.8299234079628|-1.9961593435107|2.1209762518422|2.1209762518422|1.8782568844178|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.6707166631919|1.6707166631919|1.6707166631919|1.6707166631919|1.6707166631919|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1672955211817|-2.2476283043423|-2.3009856217926|-2.3009856217926|-2.4477617601361||-2.5240686049954|-2.5877429038171|-2.6108253631199|-2.7248059812745|-2.79589550402|-2.8644784016326|-2.9765759687638|-3.1406399056885|-3.2597388145629|-3.2885987093387|-3.3151096889639
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||||||||||||||||||29.703787676836|29.68254213018|29.661713808585|29.373015317441||29.3272388347|29.283044378846|29.268687098224|29.268687098224|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003||29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.225075121168|29.216853598713|29.216853598713|29.216853598713|29.216853598713|29.174837620125|29.151763526451|29.112793489574|29.101125883466|29.101125883466|29.101125883466||29.013472953777|28.966081318304|28.932867987338|28.929852997134|28.865392829389|28.862006029762|28.862006029762|28.862006029762|28.821117755745|28.739019470054|28.674465581927|28.629961884854|28.579958717953|28.574953707203|28.48158704809|28.435664165801|28.435664165801|28.342960027397|28.329677532713|28.200752521665|28.126391597491|27.970435773776|27.901747850103|27.901747850103|27.901747850103||27.901747850103|27.816385961819|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.720882017837|27.640979854516|27.587443860288|27.587443860288|27.505493835073|27.340548625104|27.218942552267|27.032713684173|26.788015666639|26.752238820035|26.578044014992|26.31060481714|25.840115713265|24.779573201236|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678||-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.148121120775|-14.171244941645|-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072||-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072|-14.349771398072|-14.688079085355||-15.253420580764|-17.231368236117|-17.231368236117|-17.231368236117|-17.64635612092||-17.64635612092|-17.64635612092|-18.102563040757|-18.102563040757||-18.403453925477|-18.633259723833|-18.996956134561|-19.567728758657|-19.836115343585|-19.836115343585|-20.23957314228|-20.815636261028|17.620332328354|17.620332328354|17.620332328354|17.620332328354|17.620332328354|17.620332328354|17.620332328354|17.620332328354|17.620332328354|17.620332328354||17.620332328354|17.620332328354|17.620332328354|16.936480725115|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.573180708228|16.414756069513|-18.640710623542|-18.640710623542|-18.640710623542|-18.972275676639|-18.972275676639|-18.972275676639|-18.972275676639|-18.972275676639|-18.99731587764|-18.99731587764|-19.132573544939|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.776061197623|15.737813362926|15.469336528227|15.469336528227|15.469336528227|15.469336528227|15.027845191344|14.429105440096|14.388450586482|13.845500747014|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22857904478||-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||-43.842327388493|-45.153974197935|-47.617194968938|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|41.5880818748|41.5880818748|41.5880818748|41.5880818748|41.5880818748|41.5880818748|41.5880818748|39.442702123801|36.954372215227|-44.679786487233||-44.679786487233|-44.679786487233|-44.679786487233|-44.679786487233|-44.679786487233|-44.679786487233|-45.137541872276|-47.254767636472|-48.235924645722|-49.260541986991||-49.260541986991|-49.260541986991|-49.260541986991|-49.880600478438|-54.054000989362|-58.811978565599|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987||50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.31224578667|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518||-56.272507502518|-57.811397369131|-60.979051386234|-62.718368999046|-62.718368999046|-62.718368999046|-62.718368999046|-62.718368999046|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-64.187434108319|-66.201464458461|-66.201464458461|-66.201464458461|-66.201464458461|-66.201464458461|-66.201464458461|-67.111627574492|-69.445142105473|-71.261824426003|-72.528803517364|-75.061001541374|-77.326670702032|-79.691300983486|-80.087220910225|-80.087220910225|-80.153795616531|-80.810320104387||-82.067097338397|-82.067097338397|-82.067097338397|-82.067097338397|-82.185919041936|-82.185919041936|-84.957690604864|-85.29520774808|-86.850233459103|-89.096366881913|79.680502190342|79.680502190342|79.680502190342|79.680502190342|79.680502190342|79.680502190342|79.680502190342|79.680502190342|79.680502190342||79.680502190342|79.680502190342|79.680502190342|77.854168218761|76.423522413206|76.25280235921||74.431480792259|-84.691852459718|-84.691852459718|-84.691852459718|-84.691852459718||-84.691852459718|-84.691852459718|76.618184229014|76.618184229014||76.618184229014|76.618184229014|76.618184229014|76.618184229014|76.618184229014|76.618184229014|76.618184229014|76.618184229014|76.618184229014|76.618184229014|76.450268945169|76.450268945169|76.450268945169|76.450268945169|76.450268945169|76.450268945169|76.450268945169|76.423656473637||74.755726295577|73.350830615139|73.350830615139|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-80.416359514977|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-82.400714073068|-82.400714073068|-83.937736044864|-86.533039422543|-87.489771043494|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.795483421346|-91.617205327375|-92.28707651283|-92.28707651283|-92.28707651283||-92.28707651283|-92.28707651283|-92.28707651283|-92.68557351591|-94.826379982468|-94.826379982468|-94.826379982468|-94.826379982468|-94.826379982468|-97.592088716821|-98.812320728651
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|100.75588005886|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386||-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386||-109.03983943386|101.77028543569|101.77028543569|101.77028543569|101.77028543569|101.77028543569|101.77028543569|100.79309550499|99.979554613156|99.647061471021|99.647061471021|99.647061471021|99.647061471021|99.647061471021|98.788778998572|98.788778998572|98.705148882415||98.705148882415|98.705148882415|98.705148882415|98.705148882415|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|95.025397416457|93.375625360956|93.375625360956|93.375625360956|92.769910323344|91.738791452207|91.363653591781|90.867613461171|90.867613461171|90.436645351686|90.171025844457|86.0933761553|84.399595043839||83.121769982114|82.747495853708|82.747495853708|82.747495853708|81.675922123921|81.675922123921|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-91.154149571695|-93.2046109743|-93.895045900829|-93.895045900829|-93.895045900829|-93.895045900829|-93.895045900829|-94.647116060103|-94.647116060103|-94.647116060103|-94.647116060103|-94.647116060103|-94.647116060103|-94.647116060103|-94.647116060103|-94.647116060103|-94.647116060103|-96.372074519092||88.226070957374|88.226070957374|88.226070957374|88.226070957374|86.570637364069|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147||-94.532892849147|-94.532892849147|-94.532892849147|-94.532892849147|-95.042429149518|-95.042429149518||-97.2380930911|-97.2380930911|-97.68104666584|-97.68104666584|-97.68104666584||-97.68104666584|-97.997831968392|91.890997011245|91.890997011245||91.890997011245|91.890997011245|91.890997011245|91.890997011245|91.890997011245|91.890997011245|91.890997011245|91.890997011245|91.890997011245|91.534440445437|89.662991655684|88.033044537809|86.422110879736|86.422110879736|86.422110879736|85.984914596528|85.984914596528|85.984914596528||85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|-90.889582945223|-90.889582945223|-90.889582945223|-90.889582945223|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|86.990968939223|86.990968939223|86.990968939223|86.990968939223|86.990968939223|86.634361563284|86.634361563284|86.634361563284|86.40192945763|86.40192945763|86.40192945763|86.40192945763|84.974921738268|84.001470456886|84.001470456886|84.001470456886|84.001470456886|84.001470456886|83.996077098635|83.292007092815|83.292007092815|83.230003811895|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962||82.649736102962|82.649736102962|82.649736102962|82.649736102962|81.853040996021|81.371152152425|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426||-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.628519582311||-16.628519582311|-16.803355269476|-17.107616429908|-17.162907341435|-17.422119435684|-17.504560945822|-17.504560945822|-17.504560945822|-17.504560945822|-17.504560945822|-18.11340114628|-18.209384212214|-18.209384212214|-18.214315159804|-18.431461475168|-18.526624253364|-19.406887852451||-19.437598426365|-19.988998632987|-20.724441666691|-20.968138712532|-20.968138712532|-22.165965311932|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.489313404013|17.352015168853|16.860017519734|16.181963317419|15.347459016933|14.462732724232|-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353||-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353|-18.38082316489|-18.851571890687|-18.851571890687|-19.20063574775|-20.244595241369|-20.971771663892|-21.52308055479|-21.609256337293|18.145324352027|18.145324352027|18.145324352027|18.145324352027|17.932026256721|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-22.315899237919|-22.607664806896|-23.02851606216|-23.449740471729|-24.623198232397|20.536416538604|20.536416538604|20.536416538604|20.536416538604|20.536416538604|20.536416538604|20.536416538604|20.536416538604|20.536416538604||20.536416538604|20.536416538604|20.536416538604|20.536416538604|18.737946779208|18.737946779208|18.47660783339|17.97166965856|17.693891568284|17.693891568284|17.693891568284|17.693891568284|17.693891568284|17.693891568284|17.693891568284|17.693891568284|16.789878787046|16.657886562434|16.657886562434||-19.313754288082|-19.313754288082|-19.313754288082|-19.313754288082|-19.313754288082|-19.313754288082||-19.313754288082|-19.313754288082|-19.313754288082|-19.313754288082|-19.313754288082||-19.313754288082|-19.313754288082|-19.313754288082|-19.313754288082||-19.313754288082|-19.313754288082|-19.546425249995|-19.546425249995|-19.552972266874|-19.749135703733|17.152015056897|17.152015056897|17.152015056897|17.152015056897|17.152015056897|17.152015056897|17.152015056897|17.105675094643|17.105675094643|17.105675094643|16.701305461502|16.276449389564||16.207166348681|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|14.986167350056|14.986167350056|14.877077530122|14.877077530122|14.877077530122|14.877077530122|14.877077530122|14.833676983663|14.833676983663|14.527974633981|14.00938724|14.00938724|14.00938724|14.00938724|13.18765283645|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.323131276932|11.899035084873|11.851983296242|11.403314947383|10.71812711744|10.527341422455|10.527341422455|10.527341422455|10.075045860494|9.3228288631579|-10.182218079878|-10.182218079878|-10.182218079878||-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.418585228387|-10.418585228387|-10.418585228387|-10.418585228387
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||12.082367899074|12.082367899074|12.082367899074|12.082367899074|12.082367899074|12.031303857926|12.031303857926|12.031303857926|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.9260687282|11.526187253254||11.475208044336|11.140925566671|10.962139783432|10.770155308567|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369||10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.527962837886|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039||10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.31431547983|10.299093692189|10.299093692189|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355||-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.268152123284|-12.268152123284|-12.268152123284|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.468805639886|-11.513395513587|-11.943494864628|-12.188327917705|-12.62369774144|-12.991886173809|-13.22570688098|-13.536896884103|-13.552249894617|-13.552249894617|-13.552249894617||-13.552249894617|-13.552249894617|-13.552249894617|-13.5941664754|-13.719526769036|-13.719526769036|-13.917318982543|-13.917318982543|-13.917318982543|-13.917318982543|-14.418911530575|-14.418911530575|-14.418911530575|-14.418911530575|-14.418911530575|-14.418911530575|-14.418911530575|-14.418911530575|-14.418911530575||-14.418911530575|-14.563790138122|-14.598568030782|-14.598568030782|-14.919242351792|-15.193620497236||-15.193620497236|-15.371784483943|-15.371784483943|-15.371784483943|-15.371784483943||-15.371784483943|-15.371784483943|-15.545393665138|-15.888293698434||-16.072920334598|-16.072920334598|-16.072920334598|-16.072920334598|-16.403800024214|-16.757833283944|-17.058042996242|-17.144847385435|-17.408823351248|-17.408823351248|-17.639804314887|-18.134591588586|16.195193161678|16.195193161678|16.195193161678|16.195193161678|16.195193161678|16.195193161678||16.195193161678|16.195193161678|16.195193161678|-17.643421903462|-17.643421903462|-17.643421903462|-17.756079531611|-17.993422774144|-18.203802828069|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.579243474689|-18.579243474689|-18.579243474689|-18.989159907993|-19.226912486287|-19.226912486287|-19.226912486287|-19.299347757997|-19.643441703256|-20.136601053273|-20.453445525738|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.855828365803|-21.097586827278|-21.208985651864|-21.462205504194|-21.707728808472|-21.980254536812|-22.586440426774||-22.586440426774|-22.586440426774|-22.586440426774|-22.902721318173|-22.902721318173|-22.902721318173|-22.902721318173|-23.083023610565|-23.131137493421|-23.905708554906|-23.999606350543
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||-1.1452425409919|-1.1452425409919|-1.1452425409919|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139||0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139||0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.60354525487273|0.60354525487273|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022||0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.47315861054199|0.47315861054199|0.46603738674342|0.37406373364858|0.28229304202323|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.5118174568556||-0.5214115121137|-0.5214115121137|-0.5214115121137|-0.5214115121137|-0.5214115121137|-0.57998500523422|-0.58243334522351|-0.62562039748943|-0.65071787162224|-0.65071787162224|-0.74765374509934|-0.82782640058071|-0.89322932448951|-0.91393813917998|-0.96680346605914|-1.0317372103282|-1.0565413390871|-1.1383120207273|-1.1383120207273|-1.1383120207273|-1.1383120207273|-1.1383120207273|-1.1681355434748|-1.1928839471707|-1.20845997629|-1.2397999465182|-1.2425234221768|-1.2425234221768|-1.2715319879541|-1.2715319879541|-1.2715319879541|-1.2715319879541|-1.2715319879541|-1.3217133557012|-1.3455259242776|-1.351741797738|-1.351741797738|-1.351741797738|-1.3933130646334|-1.465347895422|-1.5242753728655|-1.5725282612142|-1.6039202481174||-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6151561372268|-1.6347289938383|-1.6863655534776|-1.8170728448797|-1.8311919640356|-1.8334581654788|-1.8334581654788||-1.8334581654788|-1.8334581654788|-1.8334581654788|-1.8334581654788|-1.8621758069728|-1.9535286389164||-1.9859133440289|-1.9859133440289|-1.9859133440289|-1.9859133440289|-1.9859133440289||-1.9859133440289|-1.9913600558711|-1.9913600558711|-1.9913600558711||-1.9913600558711|-2.016511214516|-2.0231002467912|-2.0231002467912|-2.1026114377757|-2.1895683047264|-2.2432324242554|-2.2432324242554|-2.2988693131299|-2.3187436741028|-2.4163819001156|-2.4187740114537|-2.4187740114537|-2.4295974610393|-2.4295974610393|-2.4295974610393|-2.4623303874935|-2.4751631011972||-2.4751631011972|-2.4751631011972|-2.4751631011972|-2.4751631011972|-2.494207337923|-2.494207337923|-2.494207337923|-2.494207337923|-2.494207337923|-2.7055029616767|-2.7055029616767|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|1.9454939228659|1.9262596723645|1.9262596723645|1.9262596723645|1.9262596723645|1.8519552015827|1.7557834810201|1.5987471491718|1.5987471491718|1.5987471491718|1.5987471491718|1.5987471491718|1.4408302009794|1.3920335439282|1.2894817356089|1.2180353142397|1.208878130557|1.1052312529107|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876||-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||29.672128888436|29.672128888436|29.672128888436|29.672128888436|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168||29.532343026168|29.143158722991|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729||28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.10353063661|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374||-30.362078146374|-30.455643075744|-31.171270046013|-31.711965942137|-32.094129668068|-32.40072224561|-32.40072224561|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-33.231450164514|-33.290786422271|-33.290786422271|-33.290786422271|-33.782977073009|-33.782977073009|-33.960530246425|-34.341144841168|-34.477118002826|-34.477118002826|-34.477118002826||-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.858084656027|-34.92415648172|-36.139428675944|-36.956657013686|-36.956657013686|-36.956657013686|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-38.118105569137|-38.636401351572|-38.984934471582|-39.589069193741|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595|36.975154234595||36.975154234595|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.486230420059|35.175844350331|34.44078102323|34.44078102323|34.44078102323|34.44078102323||-37.02600821246|-37.02600821246|-37.02600821246|-37.02600821246|-37.02600821246|-37.02600821246||-38.128897759532|-39.578220046466|-40.449684359048|-40.449684359048|-40.705615901127||-40.705615901127|-40.705615901127|-40.734288344341|-40.734288344341||-40.734288344341|-40.734288344341|-40.734288344341|-40.734288344341|-41.525319560322|39.230099546098|39.230099546098|39.230099546098|39.230099546098|39.230099546098|39.230099546098|39.230099546098|39.129481717794|39.129481717794|39.129481717794|39.129481717794|39.129481717794|39.129481717794||39.129481717794|39.042533593964|39.042533593964|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|37.952834816788|37.393316246372|37.393316246372|36.009889040647|36.009889040647|36.009889040647|36.009889040647|36.009889040647|35.81378518758|35.81378518758|35.81378518758|35.506426511184|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.732543353619|-38.910879961187|-39.15319979581|-40.333553556963|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|36.891947257644|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769||-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||-3.6322166232618|-3.6478783120488|-3.6478783120488|-3.6478783120488|-3.6478783120488|-3.6478783120488|2.9050266843549|2.9050266843549|2.8628074705062|2.843674864974|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917||2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917||2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917||2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.4134261042096|2.3099179963512||2.252673535114|2.252673535114|2.252673535114|2.1211927782225|1.9236974728028|-2.884256021748|-2.884256021748|-2.884256021748|-2.884256021748|-2.884256021748|-3.0086178035317|-3.1184170180851|-3.1184170180851|-3.2410189105729|-3.47668769113|-3.59020863365|-3.7524539981822|-3.8646711414103|-3.9142998077222|-3.9142998077222|-3.9142998077222|-3.9142998077222|-4.0326109702663|-4.1003684461946|-4.1003684461946|-4.10207621928|-4.1166680697544|-4.1166680697544|-4.2407424454273|-4.3910469616322|-4.4787189391882|-4.6551468450384|-4.6551468450384|-5.1804408583991|-5.4535454681573|-5.6969073661803|-5.6969073661803|-5.6969073661803|-6.2240639934539|4.4865318108508|4.4865318108508|4.4865318108508|4.4865318108508||3.9872577774203|3.5700251910064|3.4379614031948|3.3579855414135|3.3579855414135|3.3579855414135|3.3494282797424|3.2360317525431|2.8970846915166|2.8970846915166|2.8970846915166|2.8970846915166|2.8970846915166|2.8970846915166|2.8970846915166|2.8970846915166|2.7763606468748|2.6955786325216|-3.501715621714||-3.501715621714|-3.501715621714|-3.501715621714|-3.501715621714|-3.501715621714|-3.501715621714||-3.501715621714|-3.501715621714|-3.501715621714|-3.501715621714|-3.501715621714||-3.501715621714|-3.6291283339971|-3.8579204182618|-4.0001893022317||-4.002710406279|-4.0477338149541|-4.1666486477844|-4.2230818774957|-4.4642575478839|3.3165799205045|3.3165799205045|3.3165799205045|3.3165799205045|3.3165799205045|2.9387331609969|-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.3578219284806||-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.4317464552758|-3.492496115459|-3.5061067944247|-3.7382575147106|-3.7982362500775|-3.9997958068438|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4994144915506|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.6656315336317|3.5706966183343|3.5706966183343|3.5706966183343|3.5706966183343||3.5706966183343|3.5706966183343|3.5706966183343|3.5706966183343|3.5706966183343|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.335738221008|88.149267663777|87.176339562535||86.492158924871|84.257380630499|84.166954830685|84.166954830685|84.166954830685|-91.335874441706|-91.335874441706|-91.335874441706|-91.335874441706|-91.335874441706||-91.335874441706|-91.335874441706|-91.335874441706|-91.335874441706|-91.89930457919|-92.047628942453|-92.047628942453|-92.064594124847|-92.064594124847|-92.064594124847|-92.419636113032|-92.419636113032|-92.56848394273|-93.326652758632|-93.983468741998|84.296419358726|84.296419358726||84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|82.443183316708|82.443183316708|81.846207713551|79.133952564075|77.754596573427|77.754596573427|77.030809462417|75.758412745649|73.699154751603|73.699154751603|69.135169657408|-81.400460849922||-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.543292189882|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-83.222446999751|-83.222446999751|-83.222446999751|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|76.297503152237|73.709448777686|72.782007742374||72.782007742374|72.782007742374|72.782007742374|72.782007742374|72.782007742374|72.379956599186|72.379956599186|68.651950750176|68.651950750176|68.651950750176|68.651950750176|68.651950750176|67.357898997572|67.357898997572|67.357898997572|67.357898997572|67.357898997572|67.357898997572|65.842146448854||64.414165236953|64.367770436079|63.665230474474|63.665230474474|63.665230474474|63.665230474474||63.665230474474|63.665230474474|63.665230474474|62.171402729884|-67.680023141882||-67.680023141882|-67.680023141882|-67.680023141882|-67.680023141882||-67.680023141882|-67.680023141882|-67.680023141882|-67.680023141882|-67.992956316229|-69.377764555874|64.812583651689|64.812583651689|64.812583651689|64.812583651689|64.812583651689|64.812583651689|64.812583651689|64.812583651689|64.812583651689|64.812583651689|64.439572774202|64.438011446298||64.207207033701|64.188049234359|63.639455492196|63.150503891115|63.150503891115|61.695016688094|61.695016688094|61.695016688094|61.695016688094|61.695016688094|61.695016688094|61.695016688094|61.695016688094|61.695016688094|61.695016688094|61.695016688094|57.430010285627|56.627198818272|56.590435292421|56.590435292421|56.590435292421|55.89637361864|54.925446047824|54.84654408028|54.84654408028|54.84654408028|54.84654408028|54.84654408028|54.84654408028|54.531312312575|54.344533220367|54.087151067606|53.860134249651|53.715150548047|53.354632037444|53.354632037444|53.039617584329|52.007916895672|52.007916895672|51.875004312231|51.875004312231|51.875004312231|51.875004312231|51.875004312231|51.875004312231|51.875004312231|51.875004312231|51.875004312231|51.875004312231|51.550528549302|51.43977794425|51.43977794425|51.151835126446|51.151835126446|51.151835126446|51.151835126446|51.151835126446|51.151835126446|51.151835126446|51.151835126446|51.151835126446|51.151835126446||51.151835126446|50.705928240404|50.593278472275|50.439104300774|50.439104300774|49.974928147304|49.631121787605|49.631121787605|49.631121787605|49.631121787605|-54.314872641666
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||3.0842860869787|-4.0032268816279|-4.0032268816279|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1573072676267|-4.2976746166642|-4.4051939077836|-4.4124376716064|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494||-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5931834360268|-4.7054814784953|-4.7352571453462|-4.7430635255587||-4.840431549153|-4.8445908648011|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9471403665758|3.9471403665758|3.9471403665758|3.937873996148|-4.4940132468363|-4.4940132468363|-4.4940132468363||-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363||-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5680290496261|-4.6619768844612|-4.7116410849897|-4.8704398868711|-5.1568441653949|-5.1570491023308|-5.1605535111015|-5.1605535111015|-5.1605535111015|-5.1605535111015|-5.1605535111015|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.7386909711283|-5.760228832351|-5.760228832351|-5.760228832351|-5.760228832351|-5.8982988019639|-6.0914430507746|5.3699433644338|5.3699433644338|5.3699433644338||5.3699433644338|5.3699433644338|5.3699433644338|5.3699433644338|5.3699433644338|5.3699433644338|5.3699433644338|5.3699433644338|5.3699433644338|5.2939421463066|5.2939421463066|5.2084585796234|5.2084585796234|5.1505319156511|5.0400356758814|4.8080951095931|4.6131612593722|4.5379569590965|4.432891269622||-5.1076726421174|-5.1076726421174|-5.1076726421174|-5.1076726421174|-5.1076726421174|-5.1076726421174||-5.1076726421174|-5.1076726421174|-5.1076726421174|-5.1076726421174|-5.1076726421174||-5.1076726421174|-5.1076726421174|-5.1076726421174|-5.1076726421174||-5.1076726421174|-5.167969543013|-5.2457109096679|-5.4395898583899|-5.4836940769101|-5.5864490407203|-5.796054484391|-5.9239495881661|-6.0593880424085|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237||5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.3934638863237|5.1735158320686|5.1735158320686|5.1735158320686|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.6836399298707|-5.7273777570768|-5.7594827866582|-5.7594827866582|-5.7594827866582|-5.7878321319325|-5.7878321319325|-5.7878321319325|-5.8608827491053|-5.9622252936107|-6.0318385069565|-6.0318385069565|-6.0318385069565|-6.0709317199605|-6.3127017277499|-6.3796686616231|-6.5368543694073|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941||-6.7802501638941|-6.8005351235607|-6.8005351235607|-7.0304015687504|-7.0304015687504|-7.0304015687504|-7.0304015687504|-7.064601033239|-7.064601033239|-7.2584454674505|-7.3093766299162
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||-29.625975287324|-30.243861900839|-30.71628537398|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.172159620247||28.172159620247|27.449622626792|27.184025123926|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373||-28.683786574373|-28.683786574373|-29.020368248632|-29.297608859462|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341||27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.184854827861|27.184854827861|26.965082948451|26.235398311355|26.013686201019|25.664097491285|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|24.812960451667|23.976889841893||-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-28.528986262876|-29.370979144513|-29.370979144513|-29.370979144513|-29.370979144513|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-30.103164567143|-30.103164567143|-30.103164567143|-30.103164567143|-30.325760063308|-30.325760063308|-30.791767527414|-30.822519118866|-31.64029938124|-31.663664885609|-32.154804187994|-32.154804187994|-32.154804187994|-32.201882951769|-32.600090660323|-32.600090660323|-33.068989397938|-33.201099318327|-33.293392390813|-33.293392390813||-33.293392390813|-33.293392390813|-33.293392390813|-33.293392390813|-33.293392390813|-33.293392390813|-33.293392390813|-33.293392390813|-33.293392390813|-33.293392390813|-33.887691094705|-34.155521107571|-34.155521107571|-34.155521107571|-34.155521107571|-34.155521107571|-34.155521107571|-34.155521107571|-34.155521107571||-34.155521107571|-34.155521107571|-34.155521107571|-34.155521107571|-34.155521107571|-34.685579724728||-35.304203204681|-35.304203204681|-35.412000966891|-35.412000966891|-35.412000966891||-35.44236173329|-35.44236173329|-35.44236173329|-35.44236173329||-35.44236173329|-35.697302603029|-35.895893175628|-36.176507197662|-36.176507197662|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669|32.874514807669||32.874514807669|32.874514807669|32.874514807669|32.182906721927|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.341942144066|30.746877488567|30.746877488567|30.548752264925|-31.72441022785|-31.72441022785|-32.165456643718|-32.256062577187|-32.369920088029|-32.369920088029|-32.369920088029|-32.369920088029|29.833872794644|29.833872794644|29.833872794644|29.833872794644|29.833872794644|29.68819204915|29.221880982854|-31.13346491981|-31.13346491981|-31.13346491981|-31.13346491981|-31.328099211604|-31.328099211604|-31.328099211604|-31.328099211604|-31.328099211604|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|28.831188884332|28.019099569932|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273||28.008485137273|28.008485137273|27.456650322068|27.180423110341|27.180423110341|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||-7.5289789003677|-7.9374766926574|-8.0639186016506|-8.3743913430662|-8.3743913430662|-8.3743913430662|-8.5076569736766|-8.5368720137769|-8.5368720137769|-8.5368720137769|-8.5368720137769|-8.6845412611624|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769||7.3303877911769|7.3303877911769|7.0954983002477|7.0954983002477|7.0954983002477|-8.3813273612427|-8.3813273612427|-8.3813273612427|-8.3813273612427|-8.3813273612427||-8.3813273612427|-8.3813273612427|-8.3813273612427|-8.3813273612427|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524||7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882||-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-9.4486964010268|-9.7489447327638|-9.7489447327638|-10.074661145849|-10.522401370652|-10.939890638598|-11.174322940253|-11.465914303884|-11.48142501114|-11.48142501114|-11.636971963756|-11.700302138718|-11.893669250709|-11.914157552339|-11.914157552339|-11.914157552339|-11.914157552339|-11.914157552339|-11.914157552339|-12.338758754308|-12.6416773732|-12.6416773732|-13.011308345032|-13.461453447554|-13.620077434585|-13.620077434585|-13.620077434585|-13.620077434585|10.953680311652|10.953680311652|10.953680311652|10.953680311652|10.953680311652||10.953680311652|10.953680311652|10.719033650791|10.668534544243|10.668534544243|10.668534544243|10.668534544243|10.668534544243|10.459558258006|10.459558258006|10.459558258006|10.459558258006|10.459558258006|10.459558258006|10.459558258006|10.459558258006|10.184787125002|-12.17072626796|-12.17072626796||-12.17072626796|-12.17072626796|-12.17072626796|-12.17072626796|-12.17072626796|-12.17072626796||-12.17072626796|-12.17072626796|-12.17072626796|-12.17072626796|-12.279275583668||-12.279275583668|-12.279275583668|-12.512522132858|-12.512522132858||-12.512522132858|-12.761385343322|-13.131705811564|-13.302548080238|-13.302548080238|-13.302548080238|-13.417595347176|-13.417595347176|-13.417595347176|-13.417595347176|-13.417595347176|-13.752050515027|-14.224500148397|-14.861739442195|-15.671171903727|-15.671171903727|-15.671171903727|-15.689646138215||-15.944051201105|-16.351723387242|-16.372470858362|-16.49193393154|-16.727571396508|-17.28749588295|-17.736631000922|-17.736631000922|-17.736631000922|-18.020294865951|-18.06641690928|-20.096569019975|-20.096569019975|-20.096569019975|-20.096569019975|-20.096569019975|-20.180270073372|-20.180270073372|-20.2565801202|-20.2565801202|16.899588020912|16.899588020912|16.899588020912|16.744580913773|16.285568996372|16.285568996372|16.285568996372|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.118470248479|14.850522951836|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.218032966528|14.218032966528|14.218032966528|14.101146736049|14.047298059432|14.047298059432|14.047298059432|14.047298059432|13.341331545477|12.369701562066|12.324113300265|12.004105515524|12.004105515524|12.004105515524|11.365838292265|11.365838292265||11.365838292265|10.783153113418|10.588503900163|10.529448790674|10.479109599993|10.356340672479|10.356340672479|10.356340672479|9.9742676702975|9.7234469484222|9.2410073888447
02087|20704|/equities/marine-products-corp|R2000GROWTH||8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|7.9691154582203|7.9691154582203|7.959369571967||7.959369571967|7.7897648909002|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782||-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032||8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032|7.9799246811905|7.8483812145134|7.8483812145134|7.8483812145134|7.7148682068609|7.6070757387769|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.498961638114|-8.5334866370564||-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.8049852677855|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-9.0083083672121|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0911192458367|-9.1301322558959|-9.266830097432|-9.266830097432|-9.3620715083806|-9.3620715083806|-9.3620715083806|-9.3620715083806|-9.4334745218391|-9.4334745218391|-9.6137275486119|-9.6919530529587||-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764||-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7012351377764|-9.7624830519666||-9.9022031664307|-9.9543797134269|-9.9543797134269|-9.9543797134269|-9.9543797134269||-9.9543797134269|-9.9543797134269|-10.033594048251|-10.033594048251||-10.033594048251|-10.144548747527|-10.157276521775|-10.178318432804|-10.28912017504|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726|9.3716600336726||9.3716600336726|9.3716600336726|9.3716600336726|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.1273416389323|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.9429185597462|-10.097220390854|-10.108300387659|-10.132116666126|-10.132116666126|-10.132116666126||-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.220567843705|-10.220567843705|-10.220567843705|-10.220567843705
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.01501031843|9.9071834984445|8.7059649298614|8.4309831007791|7.9152695535409|7.9152695535409|7.9152695535409|7.9152695535409|7.9152695535409|7.9152695535409|7.694187945656|7.6296860830542|7.6296860830542||7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542||7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.1806728725695|6.8221869871642|6.7231747227274|6.3595107746745|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768||6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.0881359910648|5.8675123161387|5.7010522359292|5.657955298414|5.657955298414|5.6207950485968|-7.0590508966861|-7.0590508966861|-7.0590508966861||-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.4110566542344|-7.4944766212334|-7.4944766212334|-7.4944766212334|-7.7321463347397|-8.149662600725|-8.3000418464002|-8.3036575096246|-8.4257806691193|-8.4928616586287|-8.510751996102|-8.6648578750448|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.8424106455015|-8.9904559824386|-9.1670641328131|-9.1670641328131|-9.1670641328131|-9.1670641328131|-9.1670641328131|-9.7039598254402|-9.9089209331945|-9.9089209331945|-9.9345898113731|-10.364544228501|-10.563582636457|-11.170280484735|-11.803089544044||-11.909543537283|-11.983382409573|-12.006258003977|-12.50084213975|-12.764095545854|-12.764095545854|-12.764095545854|-12.764095545854|-12.764095545854|-12.764095545854|-12.803729366026|-12.803729366026|-12.803729366026|-12.803729366026|-12.803729366026|-12.803729366026|-12.803729366026|-12.803729366026|-12.803729366026||-14.459576870294|-15.299129831892|-18.452366577366|-20.565347900742|12.731969407729|12.731969407729||12.731969407729|12.731969407729|12.731969407729|12.042692983075|10.410236981096||10.036639808631|10.036639808631|10.036639808631|10.036639808631||9.6290442932711|-12.619433514393|-12.619433514393|-12.619433514393|-12.916776198057|10.087568731924|10.087568731924|10.087568731924|10.087568731924|10.087568731924|10.087568731924|10.087568731924|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217||9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7857966996454|8.8508889706075|8.8508889706075|8.2519709771386|8.2519709771386|8.2519709771386|8.2519709771386|8.2519709771386|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.384680751202|-9.3221092989942|-9.3221092989942|-9.3221092989942|-9.3221092989942|-9.3221092989942|-9.4030702319938|-9.4030702319938|-9.4030702319938|-9.4030702319938|-9.4030702319938|-9.6314312064081|-9.6314312064081|-9.6314312064081|-9.6314312064081|-9.6314312064081|-9.7128781138415|-9.7128781138415|-10.108753422737|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|6.5189984734974|-8.6588365744628||-8.6588365744628|-8.6588365744628|-8.6588365744628|-8.7809294805568|-9.0738104036165|-9.2391604173714|-9.2391604173714|-9.4080451316894|-9.4388343983799|-9.4388343983799|-9.4388343983799
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH||-9.9310894706683|-9.9310894706683|-10.081036659282|-10.081036659282|-10.248929390424|-10.411866012672|-10.759295692553|-10.851139431124|-10.851139431124|-10.851139431124|-10.886266316446|-10.996129342221|-11.048432796424|-11.318247390262|-11.443707969975|-11.97533160138|-12.240368217096|-12.400542146482|-12.408413761763|-12.639626469776||-12.827084610379|-12.874547182437|-12.874547182437|-12.874547182437|-12.874547182437|-12.874547182437|-12.874547182437|-12.926527130893|-12.926527130893|-13.30336365467||-13.621320986811|-14.062912490703|-14.581570072016|-14.852605151955|-15.157866901627|-16.172807634396|-16.62311992438|-16.899022417945|-17.440580559751|-17.564054343012|-17.564054343012|-17.564054343012|-17.564054343012|-17.88223234471|-17.901041627552|-18.007145961816|-18.079050947886||14.528230513099|14.528230513099|14.528230513099|13.930333312357|13.930333312357|13.637592933801|13.085658548306|11.86857631254|10.981350819797|10.881500951152|10.51444582553|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895||10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.798212918923|-14.243569808189|-14.61174440934|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336||11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.47257442336|11.337993314001|11.337993314001|11.304436871445|10.922576794698|10.922576794698|10.095085658049||9.3821676932158|9.3821676932158|9.3821676932158|9.3821676932158|9.3821676932158|9.3821676932158||9.3821676932158|9.2740650660685|9.2740650660685|9.1979987047595|9.1979987047595||9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595||9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|9.1979987047595|8.7703372529792|8.2758856936348||7.88717129447|7.88717129447|7.4996344537419|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|6.0901271518747|5.9717850681546|5.9717850681546|5.9717850681546|5.9717850681546|5.7945501535472|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.4280555778083|-7.5256176583565|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6542981488509|-7.9297754083522|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311||6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||-19.746643435646|-19.875714924257|-20.395517404787|-20.577242277189|-20.600268891701|-20.695854349544|-21.146505112571|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471||19.357847446471|18.904830979274|18.754256512242|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779||18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779||18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.507262246107|18.507262246107|18.298959326187|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196||-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.472515110985|-21.18890550933|-21.311839615876|-21.670099827509|-21.686777429294|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-22.03784236409|-22.03784236409|-22.03784236409|-22.096687275414|-22.096687275414|-22.317768580653|-22.413516712456|-22.413516712456|21.124034546426|21.124034546426|21.124034546426|21.124034546426|21.124034546426|21.124034546426|21.124034546426|21.124034546426|21.124034546426|20.60712236675|20.580691488941|20.572434169672||20.559094674744|20.495424236177|20.495424236177|20.495424236177|20.437078452491|20.437078452491|20.437078452491|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074||-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074|-22.321786798074||-22.703096828013|-23.117118262747|-23.46072102709|-23.46072102709|-23.506057092721||-23.506057092721|-23.506057092721|-23.506057092721|-24.011452168419||-24.119940721196|-24.119940721196|-24.298822680229|-24.640358173311|-24.743176260988|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058|22.350107828058||22.350107828058|22.350107828058|22.350107828058|22.325624641751|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|21.596173636986|21.596173636986|21.289637001436|20.555229199477|20.555229199477|20.555229199477|20.555229199477|20.555229199477|20.210810675166|19.704234774402|19.316927997592|19.258358523055|18.992054734595|18.992054734595|18.992054734595|18.992054734595|18.992054734595|18.713115040867|18.37957320435|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147||18.127064450147|18.04562699305|18.024899524101|18.024899524101|18.024899524101|18.024899524101|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866
02092|1172382|/equities/karat-packaging|R2000GROWTH||-28.658665329256|-29.236016862964|-29.638353260994|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587||-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587||-30.130408936861|-30.186985252967|-30.186985252967|-30.253317884461|-30.518079920893|-30.695733251709|28.890716140733|28.890716140733|28.890716140733|28.890716140733|28.890716140733|28.890716140733|28.878801621978|28.878801621978|28.878801621978|28.878801621978|28.553490203823||28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|26.81308880809|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633||-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-28.002712433677|-28.936347318072|-29.45630012959|-29.45630012959|-29.752733828952|-30.524704326447|-30.700783373312|-31.151151794214|-31.151151794214|-31.459934664935|-31.459934664935|-31.459934664935|-31.459934664935|-31.459934664935|-31.777705246839|-31.998873200723|-31.998873200723|-32.273539266846|-32.273539266846|-32.537343029133|-32.537343029133|-32.537343029133|-32.537343029133|-32.537343029133|-32.537343029133|-32.537343029133|-33.036248211454|30.269346681882|30.269346681882|30.269346681882|30.269346681882|30.269346681882|30.269346681882|30.269346681882||29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|29.14614665166|28.666441039415|28.214101663532|-31.073581655165|-31.073581655165||-31.073581655165|-31.073581655165|-31.073581655165|-31.073581655165|-31.073581655165|-31.081758348302||-31.551120590453|-32.272078327873|-32.588556742434|-32.588556742434|-32.588556742434||-32.588556742434|-32.588556742434|-32.707479350574|-32.707479350574||-32.707479350574|-32.707479350574|-32.707479350574|-32.73918275569|-33.080529220583|30.355223194915|30.355223194915|29.963076599535|29.963076599535|29.75314183599|29.199742757321|29.199742757321|29.033509112517|29.033509112517|29.033509112517|28.88612053253|28.74148218131|28.74148218131||28.74148218131|28.74148218131|28.74148218131|-30.733591243564|-30.733591243564|-30.733591243564|28.69945596486|28.69945596486|28.69945596486|28.69945596486|28.69945596486|28.467728972763|28.090810113847|27.593648670264|27.593648670264|27.269187342401|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.975858791574|25.698344416952|25.698344416952|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-26.980228582643|-27.086365346138|-27.194833672126|-27.194833672126|-27.401617418199|-27.401617418199|-27.831503827961||-27.831503827961|-28.319787958214|-28.319787958214|-28.319787958214|-28.319787958214|-28.319787958214|-28.319787958214|-28.319787958214|-28.319787958214|-28.319787958214|-28.319787958214
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||-0.16717212290826|-0.16717212290826|-0.16717212290826|-0.17422175537733|-0.17422175537733|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094||-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17504498292094|-0.17722220226664|-0.17987466843083|-0.18053851791173|-0.18326501913037||-0.19021113042661|-0.19111792466848|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.1913128092946|-0.19579201026773|-0.20021334686783|-0.20490157222974|-0.20490157222974|-0.20490157222974||-0.20490157222974|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20925148774724|-0.20925148774724|-0.2105294334893|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.23208193610454|-0.23208193610454|-0.23416311073434|-0.23416311073434|-0.23416311073434|-0.23416311073434|-0.23416311073434||-0.23416311073434|-0.24073678962203|-0.24248531501396|-0.25609479558581|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||-6.7408509319399|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|5.9814009330354|5.8353900406196||5.8353900406196|5.7143611083907|5.665245520901|5.5540648613111|5.5540648613111|5.5540648613111|5.5060387887045|5.4583762263241|5.4310200213139|5.4310200213139||5.3733004809004|5.3733004809004|5.3733004809004|5.2575228944376|5.2575228944376|5.2575228944376|5.1659923146118|4.9185088973415|4.9185088973415|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728||4.8735208952728|4.8155789335903|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6059527962034|4.6059527962034|4.6059527962034|4.539293534385|4.539293534385|4.539293534385|4.539293534385|4.539293534385|4.539293534385|4.4788083889598|4.4788083889598|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424||-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-5.1078972160484|-5.2466081579157|-5.2717866058293|-5.3370352978114|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3650195770684|-5.3650195770684|-5.4458438746601|-5.5463819627927|-5.5683570519882|-5.5683570519882|-5.5683570519882|-5.5683570519882|-5.5683570519882|-5.6826191098379|-5.7551323474432|-5.840091579599|-5.9698796994629|-6.0093106966484|-6.0781232230386|-6.2026369430976|-6.2632353679291||-6.3920948655464|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072||6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072|6.0237050690072||6.0237050690072|6.0237050690072|5.6460890414337|5.4189349540453|5.4189349540453||5.4189349540453|5.4189349540453|5.4189349540453|5.0304139406864||5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|5.0304139406864|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688||4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9440505716185|4.7803710121407|4.7803710121407|4.721523273708|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.4395327771154|-5.4572586444182|-5.5147320856831|-5.525347952757|-5.525347952757|-5.5776089879249|-5.7225310223581|-5.7225310223581|-5.7225310223581|-5.7225310223581|-5.7225310223581|-5.7987235008877|-5.9272785169933|-5.9272785169933|-5.9272785169933|-5.9272785169933|-5.9650651860076|-5.9961655732362|-5.9961655732362|-5.9961655732362|-5.9961655732362|-6.0913505682646|-6.4348338322837|-7.0281489377771|-7.3271662607058|-7.3271662607058|-7.6101848432603||6.8199256203178|6.8199256203178|6.8199256203178|6.8199256203178|6.8199256203178|6.8199256203178|6.7474896698826|6.7474896698826|6.7299883398341|6.7299871745955|6.583319141164
02095|1172510|/equities/akoya-biosciences|R2000GROWTH|||||||||||||||||||||1.1293545153902||1.1187272764097|1.096919189653|1.0654657072063|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884||1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435||1.0395471517435|1.0395471517435|1.0072746281482|-1.2896282111755|-1.2896282111755|-1.2896282111755|-1.2896282111755|-1.3349924291892|-1.4110610645925|-1.4383414520053|-1.4383414520053|-1.4772905258369|-1.4808783959494|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872||-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5383052256437|-1.6781169006926|-1.7606853654762|-1.7727597749258|-1.7727597749258|-1.8427886737745|-1.8853207112861|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9544080504106|-1.9544080504106|-1.9544080504106|-1.9871200266068|-1.9946432946239|-1.9946432946239|-1.9946432946239|-2.0407147604132|-2.0963498108811|-2.1987219180473|-2.2513577701657|-2.2526197501916|-2.4473552183861|-2.518728026257|-2.604142344115|-2.6523803076455|-2.7632002125524||-2.7738825589082|-2.7738825589082|-2.7738825589082|-2.8404250575062|-2.9713057360116|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.4139877033426|2.3912530819789|2.338499697018|2.338499697018||2.338499697018|2.338499697018|2.338499697018|2.338499697018|2.338499697018|2.338499697018||2.0133329850306|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964||-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964||-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6546728910964|-2.6690809530197|-2.7845343795285|-2.8200121797732|-2.8200121797732|-2.8579247569167||-2.87477128866|-2.87477128866|-2.87477128866|-2.87477128866|-2.9031073161153|-2.9031073161153|-2.9031073161153|-3.0579249073165|-3.0954497841881|2.69049656785|2.69049656785|2.6539682721749|2.6539682721749|2.6539682721749|2.6539682721749|2.5855204104996|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5335863919154|2.5137186333317|2.5137186333317|2.5137186333317|2.5137186333317|2.5137186333317|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.39920716411|2.3712063292678|2.3712063292678|2.358469660392|2.358469660392|2.1697885673472|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256||2.1136806651256|2.1136806651256|2.0446510494685|2.0446510494685|2.0446510494685|1.9835011231607|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||19.330459643247|19.330459643247|19.330459643247|18.684399446782|17.861555241806|16.530700631569|16.530700631569|16.530700631569|16.014773832523|16.014773832523|16.014773832523|15.969194079729|15.944381662312|15.927645520041|15.637939801558|-18.657535158328|-18.657535158328|-18.657535158328|-18.657535158328|-18.725233752122||-18.83857573778|-18.83857573778|-18.83857573778|-19.141195607523|16.330739364412|16.330739364412|16.330739364412|16.330739364412|16.330739364412|16.330739364412||16.330739364412|16.330739364412|16.330739364412|16.330739364412|15.867123003098|15.867123003098|15.633560915995|15.633560915995|15.633560915995|15.258123791007|14.915693613983|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969||14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|13.370445811505|12.544384518989||11.667094115557|-15.473085029372|-15.473085029372|-15.473085029372|-15.473085029372|-15.473085029372|-15.807872144655|-15.928731137681|-15.928731137681|-16.087478776958|-16.752754366162|-16.896948986321|-17.85272092849|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|13.796773337011|13.010026241546|12.247806311984|-14.917371743385|-14.917371743385|-14.917371743385|-14.917371743385|-14.917371743385|-14.947680152904|-14.947680152904|-14.947680152904|-14.947680152904|-14.947680152904|-14.996310990663|-15.127845333254|-15.143995389051|-15.563883526134|-15.723490704414||-15.723490704414|-15.723490704414|-15.723490704414|-16.136934321586|-16.796038090591|-17.476708822122|-18.439676316437|-18.612909907254|-18.612909907254|-18.612909907254|-19.236011472181|-19.472233523744|-19.688315751174|-20.345912061377|-20.813045119851|-20.813045119851|-21.009216202199|-21.433574346369|-21.840368899379||-21.840368899379|-21.965965969335|-22.803850949882|-23.165926760949|-23.165926760949|-23.79698426913||-24.140916693992|-24.477000293604|-24.477000293604|-24.477000293604|-24.477000293604||-24.477000293604|-24.477000293604|-25.023424845618|-25.023424845618||-25.023424845618|-25.023424845618|-25.023424845618|-25.023424845618|-25.954359829074|-26.739318118764|-27.145144963796|-27.145144963796|-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116||-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-28.579391492787|-28.981545992895|-29.188379257038|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.12335991453|23.065859905607|23.065859905607|23.065859905607|23.065859905607|23.065859905607|23.065859905607|22.935466465824|22.311074346827|22.063970983609|21.610523264259|21.458915013571|20.90990423549|20.564339048209|20.406034824954|20.406034824954|19.528372417674|18.458250829692|18.458250829692|18.458250829692|17.643611719339|16.299013140167|15.721126229632|15.721126229632|14.556807790716|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067||14.382233422067|14.382233422067|13.738035936119|13.375353865862|13.375353865862|-17.039831977592|-17.039831977592|-17.039831977592|-17.039831977592|-17.039831977592|-17.039831977592
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2985757908937|-5.2985757908937|-5.3146398687492|-5.3177664968846|-5.6530739437074|-5.8914988508725|-5.8914988508725|-5.8914988508725|-5.8914988508725|-5.8914988508725||-5.8914988508725|-5.8914988508725|-5.8914988508725|-6.1013877646685|-6.1409866298305|-6.2221438106032|-6.2221438106032|-6.339048616989|-6.3850540506658|5.3893504769205||5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205||5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3892780576149|5.2960158206121|5.2960158206121|5.2960158206121|5.2960158206121|5.2960158206121|5.2644120429507|5.1586813365666|5.1586813365666|5.0288127964568|4.9427951547932|4.9427951547932|4.9427951547932|-6.2597952762902|-6.2597952762902||-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2775004881024|-6.615542458554|-6.615542458554|-6.615542458554|-6.615542458554|-6.8817916435885|-7.075446522639|-7.075446522639|-7.4057695478703|-7.4057695478703|-7.4057695478703|-7.4326847004922|-7.4326847004922|-7.4476493120228|-7.6092653039104|-7.6092653039104|-7.6656505799963|-7.7206341339323|-7.7206341339323|-7.7206341339323|-7.7206341339323|-7.7206341339323|-7.7206341339323|-7.7206341339323|-8.3259823932883|-8.3345804627998|-8.7995780768508|-8.932627347089|-8.932627347089|-9.2384748756633|7.3162515016912|7.3162515016912|7.3162515016912|7.3162515016912||7.3162515016912|7.3162515016912|7.3162515016912|7.3162515016912|7.3162515016912|7.3162515016912|7.3162515016912|7.3162515016912|7.0300236645141|6.9910973137947|6.9910973137947|6.9910973137947|6.9910973137947|6.9910973137947|6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834||6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834||6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834||6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834||6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834|6.5702020522834|6.3677247759237|6.1674757188225|6.1674757188225|6.1674757188225|6.1674757188225|6.0974564492332|5.8048237308209|5.8048237308209|5.8048237308209|5.6795162293478|5.6795162293478|5.6795162293478||5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6372404996073|5.4714148049571|5.4714148049571|5.4714148049571|5.4714148049571|5.4714148049571|5.4439689177322|5.4439689177322|5.2927429960886|5.2006481275204|5.1748422632884|5.1654617352448|5.1654617352448|5.1654617352448|5.1654617352448|5.1146798711311|4.944644329867|4.7834935960077|4.7671528462155|4.7671528462155|3.9923419823893|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.6377256346478|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228||3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.3799362267665|3.3799362267665|3.3799362267665|3.3246413559595|3.3246413559595|2.8151902458049
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||-9.2146604282546|-9.2146604282546|-9.4512893339978|-9.7097661650828|-10.226078951431|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269||7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.2950860568624|7.2950860568624|7.1892406751427||6.0766561086214|-9.121997876516|-9.121997876516|-9.1347199761769|-9.3224664621773|-9.4412201431382|-9.4412201431382|-9.4412201431382|-9.4412201431382|-9.4412201431382|-9.5282735905058|-9.5282735905058|-9.5282735905058|-9.5282735905058|-9.7878037648076|-9.8021944105372|-9.8021944105372||-9.8021944105372|-10.084382514131|-10.449869716578|-10.468471321565|-10.468471321565|-10.623857243307|-10.752619089293|-11.737354399549|-12.014838273643|-12.442126123241|-12.658695318226|-13.117439484071|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|8.9655657131725|8.9655657131725|8.9655657131725|8.9655657131725|8.9655657131725|8.9161846195386||8.7546535098326|8.7546535098326|8.7546535098326|8.7546535098326|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8339114709936|-9.8496388587909|-9.8496388587909|-9.8496388587909|-9.8496388587909|-9.8496388587909|-9.8496388587909|-9.8496388587909|-9.9246306292335|-9.9246306292335||-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335|-9.9246306292335||-9.9246306292335|-9.9246306292335|8.9242817326691|8.9242817326691|8.9242817326691|8.9242817326691||8.9242817326691|8.9242817326691|8.9242817326691|8.8664237574633|8.832812625941||8.832812625941|8.832812625941|8.832812625941|8.832812625941||8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.832812625941|8.5552451426711|8.5552451426711|8.5552451426711|8.5552451426711|8.5552451426711|8.529007002445||8.529007002445|8.529007002445|8.529007002445|8.4300172856751|8.4300172856751|8.4300172856751|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|8.2863612480002|7.2648382839355|7.2648382839355|7.2648382839355|7.2648382839355|7.2648382839355|7.2648382839355|7.2648382839355|7.2648382839355|7.2464870542059|7.1766522294691|6.8196132587516|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-7.9264466798186|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0057204487073||-8.0057204487073|-8.0057204487073|-8.0057204487073|-8.0947930933319|-8.0947930933319|-8.0947930933319|-8.0947930933319|-8.0947930933319|-8.0947930933319|-8.0947930933319|-8.0947930933319
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||-2.3311349746368|-2.3828221953337|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666||-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666||-2.5028540870742|-2.5795045717111|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628||-2.6014930003628|-2.6194366872029|-2.6285407344187|-2.6617119621|-2.6637544133156|-2.6637544133156|-2.6637544133156|-2.7058382937079|-2.7809314141412|-2.891226523911|-2.891226523911|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133||-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0423320217354|-3.0506468529418|-3.241552047698|-3.2658912790796|-3.2662680958135|-3.2886310257761|-3.369940059963|-3.445055676371|-3.5817284063831|-3.6635871547609|-3.6983995224406|-3.6983995224406|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-4.0153335529503|-4.0278705047167|-4.0467351514437|-4.0467351514437|-4.0467351514437|-4.0467351514437|-4.0467351514437|-4.0848168486068|-4.1462965799382|-4.265885188956|-4.4870945510809|-4.5192716715009|-4.6130796402992|-4.6298107538291|-4.6831231021956|-4.8015256881797||-4.8673978990112|-4.8673978990112|-4.8673978990112|-4.9767422086436|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.179936899798|4.1504852662008||3.936094828173|3.8433888789123|3.8433888789123|3.8420989376644|3.7295543730633|3.6562079530826||3.6562079530826|3.6562079530826|3.6562079530826|3.6562079530826|3.6562079530826||3.6562079530826|3.6562079530826|3.6562079530826|3.6562079530826||3.6562079530826|3.6562079530826|3.6562079530826|3.6562079530826|3.6562079530826|3.6562079530826|3.6341192229937|3.6341192229937|3.6341192229937|3.588465874322|3.4932955292947|3.2925506728762|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232||-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-4.0206080573641|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0707742755376|-4.171415865947|-4.2076842393358|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2934258473818|-4.3029731791223|-4.4021924514467|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.556005253373|-4.6860557686379|-4.6860557686379|-4.8560160674048||-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||-42.877123038849|-43.832277051696|-44.459473230319|-45.070737958785|-45.070737958785|-45.479153024748|-46.164613683572|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212||42.41881392456|42.41881392456|41.31145861918|40.958845385515|40.885987238314|-43.795085547024|-43.795085547024|-43.795085547024|-43.795085547024|-43.795085547024||-43.795085547024|-43.795085547024|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455||-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455||-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-44.367917617178|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.543087861177||41.543087861177|41.362876995004|40.732220082122|40.732220082122|40.363019736429|39.894470312737|39.894470312737|39.824965903652|39.145751152782|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523||-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-42.267175286523|-43.050704247952||-43.050704247952|-43.050704247952|-43.050704247952|-43.050704247952|-43.852451828773||-43.852451828773|-43.852451828773|-44.642723643841|-44.729137195549||-44.842930013826|-45.342142933928|-45.962561463572|-45.962561463572|-45.962561463572|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233||43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|40.458441448297|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|40.260258996054|40.260258996054|40.260258996054|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.852207883356|-42.852207883356|-43.183220686911|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.561814085508|-43.561814085508|-43.561814085508||-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02104|1172511|/equities/biomea-fusion|R2000GROWTH||-1.9763058250592|-2.0808953847538|-2.0821059838545|-2.1323399362312|-2.1909901172716|-2.1909901172716|-2.2536637448096|-2.2536637448096|-2.2536637448096|-2.3157374420457|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412||-2.3610583391119|-2.4286758994978|-2.5290842758198|-2.6778714443334|-2.7820793947785|-2.8047369488843|-2.8047369488843|-2.8047369488843|-2.8047369488843|-3.0063743468532||1.8496612726896|1.8496612726896|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.335288266367|-1.8467282768862|-1.8467282768862|-1.8467282768862|-1.8467282768862|-1.9238621308942||-1.9238621308942|-1.9298468181976|-2.0342742148911|-2.0504926825305|-2.0504926825305|-2.0504926825305|-2.0628141456997|-2.1692823562529|-2.355313755131|-2.3663412131222|-2.3663412131222|-2.3663412131222|-2.3663412131222|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766||-2.3860405284766|-2.3860405284766|-2.4153227826626|-2.4939698069925|-2.5360737744225|-2.5360737744225|-2.538415313126|-2.7310169806761|-2.7686013376617|-2.7686013376617|-2.7995569083319|-2.8267299370883|-2.8669221353661|-2.8944024457017|-3.1274026912097|-3.1387807574144|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1841971531324|-3.1841971531324|-3.1841971531324|-3.1841971531324|-3.2093857145764|-3.3815397395533|-3.4798526044836|-3.4798526044836|-3.4798526044836|-3.4798526044836|-3.5920084048366|-3.6147649474779|-3.6995166482572|-3.7103295924535|-3.9184550579247|-4.1377279290288|-4.2458156380805|-4.2458156380805|-4.2458156380805|-4.2458156380805||-4.2458156380805|-4.2458156380805|-4.2458156380805|-4.3575729566319|-4.4895754608294|-4.7492283221506|-4.783019806135|-4.783019806135|-4.783019806135|-4.8579999618931|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678||-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9761620993678||-4.9761620993678|-4.9761620993678|-4.9761620993678|-4.9762911658888|-5.0914347681077||-5.172705269817|-5.2330058558821|-5.4918849051292|-5.4918849051292||-5.6068999039128|-5.8376002032442|-5.9017781106281|-6.0430864324887|-6.082873952689|-6.7642488350495|-7.33734444802|-7.33734444802|-7.360047450513|-7.360047450513|-7.360047450513|-7.5644967190098|-7.9255521950535|-8.1025578111865|-8.1806414728301|-8.1806414728301|-8.1806414728301|-8.1806414728301||-8.1806414728301|-8.1806414728301|-8.1806414728301|-8.1806414728301|-8.1806414728301|-8.2530684079216|-8.3856315177332|-8.5173125577912|-8.9866807011483|-9.4502005607682|-9.8866116239845|-10.170124313811|-10.408610129334|-10.69067772227|-11.135196985994|-11.506632675107|-11.506632675107|-11.804591882423|-12.154413104273|-12.919158591404|10.090428017928|10.090428017928|10.090428017928|9.3938082052094|9.0901215482442|9.0901215482442|9.0901215482442|9.0901215482442|9.0901215482442|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.5145929481271|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|7.2809559504734|7.1573791116108|7.1573791116108|7.1573791116108|7.1573791116108|7.1573791116108|6.5731269087647|6.3464077541403|5.952675323704|5.9368613086576|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429||5.8337412717429|5.8337412717429|5.8224641148564|5.8224641148564|5.8224641148564|5.5621822746062|5.2446466189251|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||-3.9303251303362|-4.0720390652205|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|-4.066306566741|-4.066306566741|-4.066306566741|-4.066306566741|-4.066306566741|-4.0801932497108|-4.0801932497108|-4.136070242997|3.5742902002689||3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689||3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126||-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.2619321204052|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343||-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.327341330486|-4.327341330486|-4.327341330486|-4.4027979158539|-4.4027979158539|-4.5308864672071|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.7093630627689|-4.7731812348959|-4.8940903998081|-4.93704467092|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.8759646685113|3.6105162601989||-4.5221367087654|-4.5221367087654|-4.5221367087654|-4.5667519665086|-4.655885561343|-4.7041006665476|-4.7041006665476|-4.7041006665476|-4.7041006665476|-4.7041006665476|-4.7041006665476|-4.7041006665476|-4.7041006665476|-4.8590006674934|-4.8594453959122|-4.8726486605939|-4.8726486605939|-4.88917710125|-4.88917710125||-4.88917710125|-4.88917710125|-4.88917710125|-4.88917710125|-4.9618633117891|-5.1331812371387||-5.2757571526781|-5.5058412892306|-5.7731568926666|-5.808824061623|-5.808824061623||-6.0170044361119|-6.1322270696433|-6.2613634340268|4.939017565891||4.939017565891|4.939017565891|4.939017565891|4.939017565891|4.939017565891|4.939017565891|4.2400193036098|-5.0433118011666|-5.1636797218536|-5.2968664201337|-5.4383217962788|-5.4383217962788|-5.4383217962788|-5.5575796401287|-5.6196043800161|-5.6196043800161|-5.6478939399504|-5.7757766582082||-5.7757766582082|-5.8197515648284|-5.8925018753916|-5.9107347464745|-5.9107347464745|-5.9358163118566|-6.0275736385148|-6.1009154908703|-6.2915725302747|-6.4534142361803|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.787660733537|-7.2889533365718|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.7822619817336|5.5319576949631|5.1420629969071|5.1420629969071|5.1420629969071|4.9439587847867|4.9105098000807|4.9033443123811|4.8736139942343|4.8736139942343|4.8736139942343|4.8736139942343|4.796882356663|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.5133066337829|4.3872850119544|4.3171405055658|4.3171405055658|4.3171405055658|4.2951937502564|4.2951937502564|4.2951937502564||4.2951937502564|4.231732216802|4.1531024148362|4.1309472642891|4.1210024712872|4.1039136116584|4.0798809490184|4.0798809490184|3.928312297395|3.8917359199028|3.824920738418
02106|1167060|/equities/biodesix-inc|R2000GROWTH||0.33490367525013|0.33490367525013|0.33490367525013|0.33490367525013|0.33490367525013|0.33490367525013|0.31485207168153|0.31485207168153|0.27758008338667|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161||-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.35106787723161|-0.36218653168786|-0.36347947679746|-0.36392355729017|-0.36392355729017|-0.37882705550363||-0.3879411890658|-0.39911241658885|-0.41115825351034|-0.41758138135576|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926||-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.42498601772926|-0.46763446704702|-0.53920219260407|-0.55769035352543|-0.55769035352543|-0.59512261365602|-0.62695289723023|-0.66717544222258|-0.69249970761405|-0.69249970761405|-0.69249970761405|-0.69249970761405|-0.69249970761405|-0.69249970761405|-0.69249970761405|-0.69249970761405|-0.69249970761405|-0.71106077893427|-0.74867860822602||-0.7704929129804|-0.77804984412288|-0.77804984412288|-0.77804984412288|-0.77804984412288|-0.79257761727544|-0.80967079046131|-0.80967079046131|-0.80967079046131|-0.82824622197019|-0.86704577122648|-0.90733977395648|-0.90831698996484|-0.90831698996484|-0.96631762658445|-0.96631762658445|-1.0105772000775|-1.0105772000775|-1.0105772000775|-1.0105772000775|-1.0105772000775|-1.0105772000775|-1.0105772000775|-1.0105772000775|-1.0105772000775|-1.0379846110061|-1.0379846110061|-1.0379846110061|-1.0379846110061|-1.0379846110061|-1.0379846110061|-1.0379846110061|-1.0379846110061|-1.0379846110061|-1.0399106491623|-1.0566007648372|-1.0764841574722|-1.0799768388595|-1.1165853937826|-1.1551170802074|-1.1752912309388|-1.1753157970976|-1.1753157970976||-1.1753157970976|-1.1753157970976|-1.1753157970976|-1.1753157970976|-1.2216786706526|-1.2586207615092|-1.2752489047714|-1.2752489047714|-1.2752489047714|-1.2892116334744|-1.2892116334744|-1.2892116334744|-1.2892116334744|-1.2892116334744|-1.2892116334744|-1.2892116334744|-1.2892116334744|-1.395001818373|-1.4391131617782||-1.4540286272834|-1.4540286272834|-1.5049040416954|-1.5335156299536|1.2097912897436|1.2097912897436||1.2097912897436|1.2097912897436|1.208657064898|1.1980343335711|1.1980343335711||1.1980343335711|1.1751404401005|1.1751404401005|1.1751404401005||1.1751404401005|1.1751404401005|1.1659139875143|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934||-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.5053066134251|-1.5564296311578|-1.6221440176656|-1.640809298635|-1.640809298635|-1.640809298635|-1.640809298635|-1.640809298635|-1.6461769884167|-1.6807021637027|-1.7269802710817|-1.7555335982426|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.81636682366|-1.8390698366857|-1.8390698366857|-1.8390698366857|-1.8390698366857|-1.8731479909067|-1.8731479909067|-1.8749143708685|-1.8991881278977|-1.8991881278977|-1.9398811887619|-1.9424568757875|-1.9436250646049|-1.9436250646049|-1.9436250646049|-1.9436250646049|-1.944290871065|-1.944290871065|-1.944290871065|-1.9592120522052|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047||1.6282302680047|1.6122403555325|1.6122403555325|1.6122403555325|1.5858225550046|1.5459695354425|1.5429661754461|1.5421846513055|1.527149637993|1.5071106778867|-1.7790503420967
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||-31.24007989962|28.528364799165|28.528364799165|28.528364799165|28.528364799165|28.528364799165|28.528364799165|28.528364799165|27.999545147842|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338||27.589130337862|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.736622027406||27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.261406592612|26.803300941525|26.453023897871|26.306619524144|26.188900178431|26.161555389297|25.924241100926|25.924241100926||25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533||-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.722061137675|-26.91904250021|-26.91904250021|-26.91904250021|-26.91904250021|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.143720094554|-27.20357708599|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603|24.377535160603||24.377535160603|23.978461168675|23.012178737221|22.855197939937|22.12077589572|21.290862301329|20.649912803484|20.649912803484|20.649912803484|20.649912803484|20.649912803484|20.649912803484|20.534903280285|20.525961313164|20.525961313164|20.499956247448|20.328101429101|20.328101429101|20.328101429101||20.316779225796|20.189199016855|19.779649039179|19.779649039179|19.779649039179|19.779649039179||19.779649039179|19.779649039179|19.779649039179|19.779649039179|19.471832244562||19.3153694658|19.146073992424|19.146073992424|18.78549923651||18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496||18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.397896374921|-19.40692581466|-19.40692581466|-19.40692581466|-19.410169818639|-19.410169818639|-19.410169818639|-19.410169818639|-19.410169818639|-19.438244001334|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.090877670547|18.090877670547|18.090877670547|18.090877670547|18.090877670547|18.043931082957|18.043931082957|18.043931082957|18.043931082957|18.043931082957|17.079368145458|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173||15.983927064173|15.983927064173|15.894363726766|15.886867675261|15.886867675261|15.661242124191|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||12.586997129624|12.586997129624|12.586997129624|12.586997129624|12.514441439515|12.51382318802|12.221748260075|12.082497653491|12.058331075782|11.82095584506|-13.288721275753|-13.288721275753|-13.288721275753|-13.288721275753|-13.288721275753|-13.621356858618|-13.690119043332|-13.951521360589|-14.266412112131|-14.351569490316||-14.463112564805|-14.463112564805|-14.463112564805|-14.463112564805|-14.463112564805|12.959239797544|12.959239797544|12.959239797544|12.959239797544|12.959239797544||12.747767109287|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-14.033627557389|-14.033627557389|-14.113708495688|-14.171854230642|-14.310938907391|-14.310938907391|-14.310938907391||-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.380487363345|-14.391713374935|-14.391713374935|-14.410792556164|-14.636713891954|-14.696349044344|-14.852332057446|-15.020163423596|-15.020163423596|-15.15734587689||-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.179273510198|-15.490581194802|-15.64031263661|-15.704736670648|-15.709151489641|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.773994402318|-15.782771486076|-15.98946893881|-16.341076778816|-16.496751917122|-16.610002134375|-16.660700686698|-16.660700686698|-16.660700686698|-16.660700686698|-17.040778937081|-17.440865638233|-17.553183690681|-17.602427102873|-17.697541026881|-17.711111127362|-17.711111127362|-17.730680106994|-17.794366120096|-18.245879870215|-18.245879870215|-18.245879870215|-18.281534121609||18.073530114596|18.073530114596|18.073530114596|18.054479083424|18.027198112679|18.020737893141|18.020737893141|18.013041768644|17.999946940384|17.999946940384|17.999946940384|17.983830200789|17.962589302723|17.928433461392|17.92312713342|17.92312713342|17.919029614187|17.883365945525|17.861517407836||17.800575656296|17.797488631701|17.797488631701|17.797488631701|17.786604180714|17.786604180714||17.786604180714|17.750670926196|17.732411296746|17.705180070556|17.626024655546||17.626024655546|17.488361071707|17.433178688819|17.371308937928||17.32034295495|17.230937464322|17.218935392626|17.218935392626|17.161039774426|17.158409717163|17.158409717163|17.158409717163|17.087120933092|16.991802342243|16.87477973601|16.80031049142|16.718121924773|16.607358101093|16.502064416898|-11.94319706163|-11.94319706163|-11.94319706163||-11.94319706163|-11.94319706163|-11.94319706163|-11.94319706163|-11.94319706163|-11.94319706163|-11.94319706163|-11.94319706163|-11.94319706163|-12.001330112982|-12.376673846971|-12.376673846971|-12.376673846971|-12.51120225636|-12.51120225636|-12.51120225636|-12.51120225636|-12.51120225636|-12.756891162835|-12.897101516682|-13.12967995591|-13.12967995591|-13.12967995591|-13.12967995591|-13.372422048196|-13.510582572571|-13.510582572571|-13.943013765046|-13.943013765046|-13.943013765046|-13.943013765046|-13.943013765046|-14.009707941475|-14.009707941475|-14.013842174149|-14.190380119324|-14.331719414982|-14.331719414982|-14.648576860729|-14.877863227331|-15.17734793712|-15.231775432707|-15.450056283416|-15.450056283416|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.789385387132|-16.096277809964|-16.096277809964|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703||-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.553615763817|-16.79566768147
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||-28.655097128564|-28.869552640577|-28.9908921238|-29.759479946143|26.161052086815|26.161052086815|26.161052086815|26.161052086815|26.145058052259|26.112447906076|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-29.005034506466|-29.006983505516|-29.331647487513||26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216||26.886740486216|26.770266418536|26.716378588832|26.716378588832|26.366187832264|25.556201595416|25.556201595416|25.556201595416|25.556201595416|25.448671816738|25.448671816738|25.366453781726|25.366453781726|25.292861091504|25.292861091504|25.249845941209|25.241496677027||24.630926511806|24.630926511806|24.630926511806|24.630926511806|24.630926511806|24.506306222326|23.878952188896|23.209391880485|23.172656695547|23.034062986576|22.707048342187|22.424230917249|21.999540708633|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717||-25.605914203717|-25.605914203717|-25.605914203717|-25.851037981571|-25.851037981571|-26.916554559669|-27.573414822552|-27.573414822552|-27.573414822552|-27.573414822552|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.492158544459|24.363053785869|23.911587277064|-26.676251292399|-26.676251292399|-26.676251292399|-26.676251292399|-26.676251292399|-26.676251292399|-26.994140178386|-26.994140178386|-26.994140178386|-26.994140178386|-26.994140178386|-27.343322720577|-27.343322720577|-28.075356870282|25.151280733609|25.151280733609|25.151280733609|25.151280733609|25.151280733609|25.151280733609|25.151280733609|25.151280733609|25.151280733609||25.010313083357|24.486125788894|23.742583312157|23.610040734289|23.610040734289|23.327822868557|23.14647059146|22.811633795538|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852|-24.744965021852||-24.744965021852|-24.744965021852|-25.090787782595|-25.090787782595|-25.090787782595|-25.368097718474||-25.832331268784|-26.496788451211|-26.496788451211|24.349988023314|24.349988023314||24.349988023314|24.349988023314|24.349988023314|24.349988023314||24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314|24.349988023314||24.020263927814|23.4438721202|23.4438721202|23.109191738034|22.844215058575|22.844215058575|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.202501612468|21.906113127385|21.614568687716|20.746743600941|19.542493733406|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|18.791508751396|-21.162150900447|-21.162150900447|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834||20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.029119484863|19.767354851786|19.59261648503|19.067007566449|19.067007566449|19.067007566449|19.067007566449
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||-1.2336260148094|-1.2336260148094|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0681855551153|1.0643217280936|1.0643217280936||1.0643217280936|1.0364685340537|1.0233657078833|1.0233657078833|1.0233657078833|1.0109619318215|1.0043974576133|1.0043974576133|0.99343220607366|0.99343220607366||0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366||0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99270247106117|0.97531174956478|0.97531174956478|0.94256859950134|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824||-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1804231486599|-1.2225146317792|-1.2569051875353|-1.2696977796967|-1.2696977796967|-1.2763308753366|-1.296478747195|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3437623407814|-1.3437623407814|-1.3736248773969|-1.4273609036248|-1.4465121421595|-1.4499504105476|-1.4499504105476|-1.4499504105476|-1.4499504105476|-1.4499504105476|-1.4499504105476|-1.4499504105476|-1.4538338334723|-1.4979606615944|-1.4979606615944|-1.4979606615944|-1.4979606615944|-1.4979606615944|-1.4979606615944|-1.4979606615944||-1.4979606615944|-1.4979606615944|-1.4979606615944|-1.5191229501746|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764||-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764||-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5205531203764||-1.5205531203764|-1.5205531203764|-1.5205531203764|-1.5361701342814||-1.544355714029|-1.5612285729977|-1.5720260374747|-1.5720260374747|-1.5958623083656|-1.618735913019|-1.6390120890191|-1.644735676983|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586||-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.459144730906|1.4487719486602|1.4214133168203|1.3510147559358|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587||-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.128698249109|9.7804093840471|9.089899063414|8.852869293211|8.852869293211|8.7295770348422|8.0053631664771|7.8790282998872|7.8790282998872||6.1589202653912|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994||6.108786974994|6.108786974994|5.7993758822792|5.7993758822792|5.7993758822792|5.7993758822792|5.7698619526088|5.400958052549|5.122175392479|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223||4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7482819941724||-5.7482819941724|-5.7482819941724|-5.7482819941724|-5.7482819941724|-5.7482819941724|-5.8189241916035|-5.8399157954691|-6.028970215232|-6.028970215232|-6.3594111838946|-6.8071236256107|-7.0729151438059|-7.1524058922995|-7.5321176962575|-7.8223529873646|-7.9601144590153|-8.0059602832545|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3772313201093|-8.3772313201093|-8.3772313201093|-8.3772313201093|-8.3772313201093|-8.3772313201093|-8.3772313201093|-8.3772313201093|-8.5697016543441|-9.0868907842694|-9.3743099942691|-9.3743099942691|-9.4892329391381|-9.6388698878709||-9.7291606167736|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|8.0654239377982|7.367137719261|6.8716587502287|6.817571071784|6.817571071784|6.817571071784|-8.8570173383948|-8.8570173383948||-8.8570173383948|-8.8570173383948|-8.8570173383948|-8.8570173383948|-8.8570173383948|-9.0881369126123||-9.0881369126123|-9.0881369126123|-9.0881369126123|-9.0881369126123|-9.0881369126123||-9.0881369126123|-9.1043462501943|-9.3019405191673|-9.4316006573851||-9.5106673674247|-9.5464303445442|-9.6362965371412|-9.6362965371412|-9.8267184657302|-10.144686902281|-10.290485899444|-10.292484010586|-10.479928418697|-10.479928418697|-10.479928418697|-10.479928418697|-10.479928418697|-10.633809006547|-10.753954636095|-10.873987143946|-10.873987143946|-10.873987143946||-10.873987143946|-10.873987143946|-10.873987143946|-10.873987143946|-10.952207876259|-10.959142756961|-10.959142756961|-10.959142756961|-11.457936472917|-12.243262391647|-12.351929535788|-12.351929535788|-12.399353763107|-12.399353763107|-12.502637303145|-13.039597153963|-13.123541064065|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.437990059551|10.167072152756|10.040635055593|10.004661305685|10.004661305685|10.004661305685|9.766289905198|9.6769891353532|9.552109575282|9.552109575282|9.552109575282|9.552109575282|9.5414302950343|9.5414302950343|9.5414302950343|9.5414302950343|9.5414302950343|9.5414302950343|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.354793321782||8.9225483069747|8.8050538312427|8.5732226740012|8.5732226740012|8.5732226740012|8.4126373620857|8.4126373620857|8.4126373620857|8.2390416299887|8.2025392866097|8.2025392866097
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.2253353826999|9.1397038968992|9.1397038968992|9.0457819338851|8.912258081548|8.89806448631|8.6273385759962|8.6273385759962|8.6273385759962|8.6273385759962|8.4707870214927|8.4606639775686|8.2935042815134|8.1475924104555|8.1475924104555||8.1475924104555|-8.5824525521747|-8.7730028283322|-8.7827808207631|-8.8342010518313|-8.9852233485381|-9.2519148804524|-9.2555119993483|-9.2555119993483|-9.4179158154578||-9.4179158154578|-9.5133120686313|8.0288530722329|8.0288530722329|8.0288530722329|8.0288530722329|8.0288530722329|8.0288530722329|8.0073367638797|7.992040532983|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365||7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.5267994742963|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.2731339633695||-9.7504788648924|-9.7504788648924|-9.7504788648924|-9.7950020754438|-9.7950020754438|-9.7950020754438|-9.7950020754438|-9.7950020754438|-10.018946749645|-10.142718640387|-10.359687583778|-10.74687519905|-10.810833738138|-10.810833738138|-10.923703747645|-10.96210382119|-10.96210382119|-11.461226226391|-11.758862709008|-11.939847335773|-12.001920244274|-12.001920244274|-12.001920244274|-12.001920244274|-12.001920244274|-14.344357058913|-14.344357058913|-14.344357058913|-14.781507701245|-15.721415486845|-15.721415486845|-15.721415486845|-15.721415486845|-15.721415486845|-15.721415486845|-16.188239696857|-16.695821527238|-16.802023997567|-17.965026553761|15.501276110939|15.501276110939|15.501276110939|15.501276110939||15.501276110939|15.501276110939|15.234284222306|15.234284222306|15.234284222306|15.234284222306|15.234284222306|15.024204691451|14.772294266368|14.772294266368|14.772294266368|14.772294266368|14.468791784341|14.464767788842|13.983935872815|13.983935872815|13.983935872815|13.898262227136|13.514396787306||13.454508617361|13.454508617361|13.374455057735|13.097007661304|13.097007661304|13.097007661304||13.097007661304|13.097007661304|13.097007661304|12.130008491367|-15.186305476269||-15.186305476269|-15.186305476269|-15.186305476269|-15.314783680263||-15.451993054619|-16.014370196914|13.583812409544|13.583812409544|13.583812409544|13.583812409544|13.583812409544|13.583812409544|13.583812409544|13.583812409544|13.583812409544|13.583812409544|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038||13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|13.43880752038|12.892917457676|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.532223131743|-13.594071656205|-13.594071656205|-13.665079944374|-13.787261028027|-13.794488245878|-13.794488245878|-13.794488245878|-13.794488245878|-13.794488245878|-13.794488245878|-13.930542476347|-14.304769312199|-14.399743701414|-14.419715323806|-14.419715323806|-14.603017187516|-14.847796599512|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.160932154766|-15.160932154766|-15.341590982136||-15.615056951175|-15.615056951175|-15.902841099246|-16.464823625865|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||-19.71325200181|-19.71325200181|-19.913058101919|-19.990063892235|-20.147432577201|-20.269369403067|-20.574299485091|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.797820889511||-20.920356683774|-21.271229140011|-21.641642641191|-21.792936615551|-21.901595968234|-22.112328522986|20.469233959237|20.469233959237|20.469233959237|20.469233959237||20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.41025974278|20.062789726306|19.663654963229|19.419337661238|19.108152927261|18.657897910919|18.398519685363|18.120076897515|18.079308353942|18.010064375711||17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.606342964236|17.606342964236|17.603158293901|17.463097244057|17.463097244057|17.207330974774|17.089812050083|17.085013766616|17.085013766616|17.07057136466|16.999522992526|16.971890901439||16.971890901439|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.325673247036|-18.387140843235|-18.387140843235|-18.387140843235|-18.387140843235|-18.642656534869|-18.665537107838|-18.665537107838|-18.665537107838|-18.665537107838|-18.786431035348|-18.819127658868|-18.819127658868|-18.819127658868|-18.819127658868|-18.819127658868|-18.85154862419|-18.85154862419|-18.85154862419|-18.85154862419|-18.85154862419|-18.85154862419||-18.85154862419|-18.85154862419|-18.85154862419|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|18.016342416624|17.872187017983|17.872187017983|17.872187017983|17.872187017983||17.599652899179|17.283502725399|17.140557769975|-18.116055643988|-18.116055643988|-18.116055643988||-18.121173077637|-18.306303957893|-18.348618524467|-18.348618524467|-18.348618524467||-18.348618524467|-18.427648351364|-18.595064796532|-18.756294742254||-18.843215641078|-19.004683371713|-19.142426248314|-19.239362977083|-19.389014639386|-19.576682741917|-19.639885729081|-19.639885729081|-19.882651348386|-20.041016413285|-20.041016413285|-20.041016413285|-20.041016413285|-20.041016413285|-20.234463296018|-20.312736495426|-20.326257731067|-20.326257731067||-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|19.257303000432|19.257303000432|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|18.912200285686|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.586822432905|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.372577951708||18.211754373222|18.116393570005|18.088770446843|17.948018945374|17.948018945374|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||-0.067893077589131|||||||||||||||||||||||||||||||||||||||||||||||||||||-0.078047863917918|-0.087589338365801|-0.087589338365801|-0.096510376123967|-0.10628930676602|-0.11708811862616|-0.1306479095687|-0.14385323293412|-0.1593813698987|-0.17700152214425|-0.19626280243762|-0.21174200281212|-0.24234666964236|-0.29989074532989|-0.32660276598129|-0.32660276598129|-0.37501418659691|-0.40186576001185|-0.43366195526209|-0.47266883821385|-0.53128204711164|-0.80973562590375|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089||0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57865443451089|0.57794935750611|0.53022150913485|0.50862708815761|0.50862708815761|0.50862708815761|0.50862708815761|0.50862708815761|0.50862708815761||0.50862708815761|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528||0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528||0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528||0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528||0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.41318280773745|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204||-0.7419413501204|-0.7419413501204||-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-20.412299700145|-20.412299700145|-20.412299700145||-20.412299700145|-20.423142117079|-20.423142117079|-20.423142117079|-20.452857619983|-20.453641077393|-20.487298462281|-20.487298462281|-20.487298462281|-20.524776005623|-20.576417949329|-20.613170632769|-20.613170632769|-20.705189291028|-20.752432681221|-20.792702835023|-20.811892263558|-20.881547230776|-20.889775455325|||-21.013638801408|-21.043487993691|-21.151652830413|-21.207253581474|-21.246999138141||-21.357198787557|-21.442786817722|-21.442786817722|-21.442786817722|-21.442786817722||-21.813652918265|-21.880724657608|-21.880724657608|-21.880724657608||-21.892869170597|-21.892869170597|-22.384098469096|-22.384098469096|-22.42844288755|-22.432324418977|-22.432324418977|-22.432324418977|-22.432583713482|-22.616657648736|-22.616657648736|-22.616657648736|-22.616657648736|-22.622397434109|19.852150918007|19.852150918007|19.852150918007|19.852150918007||19.852150918007|19.852150918007|19.852150918007|19.852150918007|19.852150918007|19.852150918007|19.852150918007|19.852150918007|19.852150918007|19.852150918007|19.336833213171|19.334320940795|19.127223560349|19.065600846552|19.065600846552|19.065600846552|18.914618251879|18.383108401916|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|10.887302092326|9.5990692019601|8.0434100760508|-7.2534330273681|-7.2915924285311|-7.552880390315|-7.62761164083|-7.62761164083|-7.7857610276703|-7.7857610276703|-7.7857610276703||-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.8509342992045|-8.2965935958467|-8.4612151796113|-8.5169055124666
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||-1.7118186659167|-1.7579405682172|-1.7579405682172|-1.7579405682172|1.3956939155034|1.3956939155034|1.3956939155034|1.3956939155034|1.3006821533234|1.2199246773224|1.2143607613225|1.1925301663226|1.1925301663226|1.1925301663226|1.1925301663226|1.1460557240188|1.047284227603|1.0447602073278|1.0142003914691|1.0142003914691||1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691||1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|-1.2064969308698|-1.2064969308698|-1.2064969308698|-1.2064969308698|-1.2064969308698|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668||-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668||-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.3040209180786|-1.3649787976426|-1.3916430753781|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4822473814525|-1.5113304048156|-1.5242560207154|-1.5702845122313|-1.6125382942067|-1.6329885205009|-1.6329885205009|-1.6329885205009|-1.6329885205009|-1.6329885205009||-1.6329885205009|-1.6329885205009|-1.6329885205009|-1.6390538900405|-1.7050598693456|-1.7567332334614|-1.8210924739413|-1.8255463317065|-1.8255463317065|-1.8479626062875|-1.9191584789493|-1.9240649699877|-1.9618277284514|-1.9866328360614|-1.9866328360614|-1.9866328360614|-1.9866328360614|-1.9866328360614|-1.9866328360614||-1.9866328360614|-1.9866328360614|-1.9866328360614|-1.9866328360614|-2.0232031811141|-2.1527403148581||-2.1527403148581|-2.1527403148581|-2.1527403148581|-2.1527403148581|-2.1527403148581||-2.1527403148581|-2.1819336980106|-2.2008968158517|-2.2008968158517||-2.2008968158517|-2.2383297730324|-2.256921952393|-2.2579688423501|-2.3280209362094|-2.4188621441065|-2.4278245876827|-2.4916383702002|-2.613585720146|-2.613585720146|-2.6333857581289|-2.6333857581289|-2.6333857581289|-2.7026508566705|-2.8106266722039|-2.8106266722039|-2.8106266722039|-2.8106266722039||-2.8106266722039|-2.8910519662782|-2.942039363581|-2.942039363581|-2.9761547965011|-3.0150058512581|-3.0150058512581|-3.0775063705326|-3.2344514740706|-3.2732796286213|-3.3659772182689|2.6302506889354|2.6302506889354|2.6302506889354|2.6163896019206|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.3711000720701|2.3459399641086|2.3459399641086|2.3459399641086|2.3459399641086|2.3459399641086|2.1119777428364|-2.6417569676315|-2.6417569676315|-2.6417569676315|-2.6417569676315|-2.6417569676315|-2.7219522704985|-2.7577246681746|-2.7613607000307|-2.7642896253749|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.9458663951753|-3.0726293073096|-3.2477797300879||-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||22.566624669542|22.566624669542|22.566624669542|22.435137674003|22.337081108113|22.337081108113|22.337081108113|22.219856431771|20.937373773576|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.297248379005|19.5777714708|19.5777714708|19.5777714708||19.5777714708|19.330302130133|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695||18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.659913616203|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779||-20.506484290779|-20.606093588605|-21.171492672777|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184||-21.55026544861|-22.076129005265|-22.353878747059|-22.353878747059|-22.353878747059|-22.615184392735|-22.615184392735|-22.615184392735|-22.615184392735|-22.615184392735|-22.615184392735|-22.903555580678|-22.903555580678|-22.903555580678|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.425734715689|-23.425734715689|-23.425734715689|-23.425734715689|-23.425734715689|-23.425734715689|-23.425734715689|-24.12298849449|-24.373131946562|-24.703269477209|-24.703269477209|-24.703269477209|-24.703269477209|-24.703269477209|-24.703269477209|-24.703269477209|-24.703269477209||-24.703269477209|-24.703269477209|-24.813631900505|-25.040702802556|-25.147447884765|-25.281608171691|-25.648496418809|-25.648496418809|-25.648496418809|-25.812216738435|-26.459138460409|-26.459138460409|-26.459138460409|-26.615705865907|-26.615705865907|-26.615705865907|-26.979673061423|-27.381546034497|-27.381546034497||-27.381546034497|-27.381546034497|-27.381546034497|-27.381546034497|-27.381546034497|-27.381546034497||-27.823385254191|-27.838221564879|-27.838221564879|-27.838221564879|-27.838221564879||-27.838221564879|-27.838221564879|-28.25691277781|-28.384347039228||-28.44246634849|-28.44246634849|-28.489962783214|-28.778292248378|-29.627669199451|-29.76614248327|-30.079603110988|-30.308726005244|-30.690250905011|-30.950926348571|-30.950926348571|-31.025218065143|-31.025218065143|-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842||-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842|-31.575756305529|-32.078062421826|-32.335624675781|-32.650194676751|-33.05554933905|-33.552554558376|-33.699758697744|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|30.569588649058|30.180096506833|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338||-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||-9.4090923838485|-9.5162136083035|-9.7170539320727|-9.7170539320727|-9.7556188754288|-9.7556188754288|-9.7556188754288|-9.7556188754288|-9.7556188754288|-10.048743108031|-10.054536663952|-10.065551849938|-10.388668560028|-10.60479868677|-11.088449562533|-11.088449562533|-11.088449562533|-11.088449562533|-14.924999754675|-15.05335531527||-15.056902508189|-15.056902508189|-15.056902508189|-15.056902508189|-15.298658799518|-15.473665660607|-15.864443375723|-15.864443375723|-15.864443375723|-16.147946796159||-16.147946796159|-16.147946796159|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.270697618069|13.270697618069||13.083158846784|13.083158846784|13.083158846784|13.083158846784|12.53684279222|-16.111232644809|-16.111232644809|-16.111232644809|-16.642191233148|-16.642191233148|-16.642191233148|-17.344941627819|-17.344941627819|-17.344941627819|-17.795220829439|-17.795220829439|-17.795220829439|-17.919689895258|-18.108747319363|-18.108747319363|-18.206941264628|-18.295767883193|-18.362429364389|-18.362429364389|-18.542199328946||-19.15222200134|-19.591353324933|-19.591353324933|-19.934609629361|-20.092877893148|-21.003197648457|-21.790774533408|-22.194668127066|-22.194668127066|-22.194668127066|-22.194668127066|-27.758618730624|-27.758618730624|-27.758618730624|-27.758618730624|-27.758618730624|-27.758618730624|-27.867172546129|-27.867172546129|-27.867172546129|-28.311023839029|-28.825028030643|-29.287905140092|-29.287905140092|-29.287905140092|-29.287905140092|-29.287905140092|-29.287905140092|-29.300050862818|-29.589500462776|-30.243368294245|-30.785163935032|-31.033737986183|-32.065386516194|-32.065386516194|-32.151094838843|-32.151094838843|-32.825105584181|-33.288728197986|-34.156920919346|-34.611300584925|-35.035610964179|-35.219302863104||-35.219302863104|-35.783947858791|-35.954387145551|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096||-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-36.088518998096|-38.648352619751||-39.218511427631|-39.218511427631|-39.218511427631|-39.218511427631|-39.218511427631||-39.218511427631|-39.218511427631|-40.268069414286|-40.683663443759||-40.683663443759|-40.962682384071|-41.615759365886|-43.123116551938|-43.123116551938|-43.123116551938|-43.123116551938|-43.123116551938|-43.581344669729|-44.745306299428|-46.598818565187|-47.672186507977|-48.161406646291|-48.161406646291|-49.119897986032|-50.401551724118|-51.011321161655|-51.011321161655||-51.011321161655|-51.011321161655|-51.011321161655|-51.011321161655|-51.011321161655|-51.011321161655|-51.650913766653|-52.034817113186|-52.034817113186|-52.034817113186|-52.587017683746|-53.560299189622|-54.102838284359|-54.102838284359|48.983779981566|48.983779981566|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-54.446651325848|-54.822514280375|-54.954283538456|-55.338619486044|-55.338619486044|-56.868467824934|50.524951213889|50.524951213889|50.524951213889|50.524951213889|50.524951213889|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937||50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|48.591813864356|47.860348822944|47.367683631247|47.367683631247|45.06987299529|43.864857722292
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||-4.3745657935358|-4.6129064576071|3.5170984833833|3.5170984833833|3.5170984833833|3.5170984833833|3.5170984833833|3.2078870103753|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938||2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938||2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9374596649228|2.8865280820777|2.8865280820777|2.8429257024052|2.8325007081829|2.8303341469062|2.8013268003742|2.7815691337283|2.7815691337283|2.7815691337283|2.7815691337283|2.7815691337283||2.529699032538|2.5059803800731|2.5059803800731|2.4947560580736|2.4569510124531|2.4505234716564|2.3102389733768|2.3102389733768|2.3002654094141|2.2564562049884|2.1987512340566|-2.8177964538512|-2.8177964538512|-2.8177964538512|-2.8347962502995|-2.8347962502995|-2.8347962502995|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476||-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.9598022551377|-2.9598022551377|-2.9598022551377|-2.9598022551377|-3.206952475954|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.3230210994314|-3.4766063933607|-3.4766063933607|-3.4766063933607|-3.5320733129532|-3.5320733129532|-3.6734149389301|-3.8909942367379|-4.0132157811173|-4.0132157811173|-4.0132157811173|-4.0590188715517|2.6032901198078|2.6032901198078|2.6032901198078|2.6032901198078|2.6032901198078|2.6032901198078|2.6032901198078|2.6032901198078|2.6032901198078||2.3346123835688|2.3346123835688|1.9537476799042|1.9537476799042|1.9537476799042|1.9537476799042|1.8980530126394|1.7956645205618|1.4282993955746|1.269510432894|1.2279758362797|1.2279758362797|1.1366398432549|1.0540836741508|1.0540836741508|1.0540836741508|1.0540836741508|0.98175964642245|0.91996625053307||0.91606734891354|0.91606734891354|0.91606734891354|-1.197042849499|-1.197042849499|-1.197042849499||-1.197042849499|-1.197042849499|-1.197042849499|-1.197042849499|-1.197042849499||-1.197042849499|-1.2086084711183|-1.2086084711183|-1.2115093985784||-1.2162439047779|-1.2162439047779|-1.2162439047779|-1.2162439047779|-1.2162439047779|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774||0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.9517536501395|0.9517536501395|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.90888531462736|0.85603370552137|0.80328190530753|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.78911222191849|0.78911222191849|0.77873578968091|0.77470645642328|0.76521074989123|0.76521074989123|0.76521074989123|0.76521074989123|0.76521074989123|0.76521074989123|0.75686834337001|0.75686834337001|0.75686834337001|0.75686834337001|0.75686834337001|0.75686834337001|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73503402662026|0.73503402662026||0.73503402662026|0.7274748240549|0.70970556522283|0.70548951057233|0.68425159944473|0.68425159944473|0.67488510623441|0.67436614065065|0.67436614065065|0.67436614065065|0.67436614065065
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||-16.584788339206|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848||15.443194218848|15.304953117481|15.304953117481|15.304953117481|15.304953117481|15.304953117481|14.742469914877|14.712744483377|14.250082569452|14.250082569452||14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452||14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.201425266632|14.019916852722|13.854977671023|13.854977671023|13.788309167619|13.781708639339|13.781708639339|13.497732022819|13.142485622363|13.046741843465|13.046741843465|12.693629768428|12.186500208176|11.486388728129|-13.736837258639|-13.736837258639|-13.736837258639||-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-14.49926388562|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.864504822376|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.721010293458||13.721010293458|13.721010293458|13.721010293458|13.721010293458|13.672344567482|13.50204921001|13.441721177033|12.959690173391|12.887318316952|12.887318316952|12.887318316952|12.887318316952|12.726814886201|12.726814886201|12.726814886201|-13.692129406034|-13.692129406034|-13.692129406034|-13.692129406034||-13.692129406034|-13.692129406034|-13.692129406034|-13.692129406034|-13.692129406034|-13.785699297652||-14.095221388854|-14.236357066937|-14.361984685993|-14.361984685993|-14.517359761956||-14.517359761956|-14.612066830267|-14.685629620673|-14.858477290606||-14.908030492438|-15.107255174466|-15.160839612559|-15.508155565875|-15.808227677496|14.516811503569|14.516811503569|14.516811503569|14.516811503569|14.516811503569|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228||-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.488883671642|-15.744648599493|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.319773802651|14.220859511576|14.035694104523|13.741482185093|13.599702436358|13.317447219326|13.289941454412|13.043824196394|13.025915888212|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|12.867459774679|12.849865413823|12.849865413823|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024||12.56326389777|12.56326389777|12.56326389777|12.56326389777|12.56326389777|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3469482287912|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079||2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578||2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.2701111759013|2.2663234433935|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088||-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072||-2.9468739122072|-2.9906417742089|-2.9906417742089|-3.0084854897544|-3.0084854897544|-3.0844726757524|-3.1072083746354|-3.1072083746354|-3.1529732279032|-3.1529732279032|-3.2621923477616|-3.434608277476|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4650901901335|-3.4884335053861|-3.4946961562738|-3.4946961562738|-3.4946961562738|-3.5309606325609|-3.5309606325609|-3.5889786495083|-3.7116427966084|-3.8851145604175|-3.8851145604175|-3.9889495349506|-4.0904328399874|-4.1660363866198|-4.2345348545034|-4.2452301614023|-4.2452301614023|3.7591788252038|3.7591788252038|3.7591788252038|3.7591788252038|3.7591788252038|3.7591788252038|3.7591788252038|3.7591788252038||3.7591788252038|3.6717133755323|3.6717133755323|3.6717133755323|3.6717133755323|3.6717133755323|3.6717133755323|3.6717133755323|3.569570236166|3.5342445161162|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778||-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778|-3.905234230778||-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314||-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314||-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314|-3.9200167192314|-4.0447409565022|-4.1193097190566|-4.1193097190566|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801||-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1583866179366|-4.3304296931049|-4.366032953662|-4.394119694942|-4.4887138310688|-4.4887138310688|-4.4887138310688|-4.4922214163083|-4.4922214163083|-4.4922214163083|-4.4922214163083|-4.5046901849396|-4.5635447664931|-4.5789387406987|-4.5928985972074|-4.5928985972074|-4.6203671384287|-4.6203671384287|-4.6203671384287|-4.7532969236851|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988||4.3387992380988|4.3387992380988|4.25755482238|4.2245051918368|4.1852555603827|4.033587202006|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.735185405548|2.7021504341845|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.5615030944464|2.8210996880235|2.8210996880235|2.8210996880235||2.8210996880235|2.8210996880235|2.8210996880235|2.8210996880235|2.8210996880235|2.8210996880235|2.7598142964975|2.7598142964975|2.6331270120029|2.4901412351799||2.4779347295973|2.4557834622562|2.4557834622562|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573||2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.2944601674298|2.2944601674298|2.1858148686949|2.1858148686949|2.1336557472771|2.1336557472771|2.1336557472771|1.9957285683493|-2.4525238627482|-2.4669710523871|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025||-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5581866972345|-2.5825843027054|-2.5825843027054|-2.5825843027054|-2.5825843027054|-2.6769251252912|-2.6769251252912|-2.778805762055|-2.8276073232797|-2.8276073232797|-2.8276073232797|-2.9167941989608|-2.9167941989608|-2.92914905174|-3.0130044312766|-3.1546494796862|-3.2714052291188|-3.2714052291188|-3.2714052291188|-3.2714052291188|-3.2714052291188|-3.5737835402261|-3.936426201901|-4.0971403159931|-4.1289892827718|-4.1289892827718|-4.1289892827718|-4.1289892827718||-4.1289892827718|-4.1289892827718|-4.1289892827718|-4.3377659359738|-4.3802399943454|-4.5572666007262|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869||3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869||3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869|3.5531930330869||3.0633476711508|2.7917418322294|2.7711023442207|2.7711023442207||2.4651008634306|2.4651008634306|2.4651008634306|2.4651008634306|2.4651008634306|2.4651008634306|2.4651008634306|2.4651008634306|2.4651008634306|2.4073564772846|2.2145627345246|2.1961807107044|1.9245952870132|1.9011114334267|1.8604125551826|1.7896084445986|1.6282552032087|1.6282552032087||1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.2969002092783|1.0221334789533|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.93691626191262|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.88734130394823|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.87108921347596|0.87108921347596|0.87108921347596|0.87108921347596|0.85122689205781|0.81298381627802|0.81298381627802|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875||0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||-2759.1795781511|2720.9971375578|-2605.0899046666|-2627.1399060098|2613.0825588606|2607.2005102792|2571.3572021765|2497.2013075399|2482.1282703134|2469.4891480045|2446.9412571144|-2445.0032310274|2426.3298789365|2393.2932628375|2372.8556598802|2350.0631192679|-2381.2694594073|-2381.2694594073|-2381.2694594073|-2390.2294123622|-2410.2160842653|-2434.1272669364|-2434.1272669364|2423.5709403832|2375.80096349|2218.6721859959|2178.7308526955|2178.7308526955|-2172.4102450519|-2213.9158158996||-2224.3186799926|2213.2760135604|2213.2760135604|-2224.8435461308|-2255.2125485122|-2255.2125485122|2229.1991342047|2229.1991342047|2229.1991342047|2229.1991342047|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|-2173.2780036712|-2175.8979771694|-2189.7865978966|-2212.7973646333|-2219.3248441672|2208.5654050597|2208.5654050597|2207.9607805039|2207.9607805039|2170.8729266884|2140.0537037244|2140.0537037244|2140.0537037244|2140.0537037244|2122.555787777|2122.555787777|2087.1107331637||1995.0739589477|1995.0739589477|1955.7665841607|-1995.0483566817|-1995.0483566817|-1995.0483566817|1976.714038331|1976.714038331|||1976.714038331|1951.9088815657|1857.8354570565|-1932.1739992937|-1932.1739992937|-1933.8768268672|-1933.8768268672|-1961.2743009028|-2072.8703169753|-2086.0137098293|-2086.0137098293|-2086.0137098293|-2137.8675280655|-2154.1438245867|-2176.4309910772|-2177.9408695784|-2177.9408695784|-2212.2954106427|2159.9591947602|2159.9591947602|2118.5879344992|-2104.7689631834||-2104.7689631834|-2133.9220071839|-2133.9220071839|-2133.9220071839|-2173.7999045818|-2173.7999045818|2162.8266576695|-2135.2658447769|-2168.8110623389|-2187.9033505155|-2214.6680565624|-2267.4068195541|-2267.4068195541|-2267.4068195541|2258.3847014571|2258.3847014571|2216.9684888152|1996.1405653719|1989.1413322253|1989.1413322253|1989.1413322253|1947.6209707136|1947.6209707136|1924.2810155859|1924.2810155859|1924.2810155859|-1980.7622776043|-2020.7724850985|-2059.9249807301||-2068.8767165432|-2068.8767165432|-2068.8767165432|2027.6199458832|2027.6199458832|2027.6199458832|2027.6199458832|2014.4510629171|2000.6045338835|1972.733688907|-2020.9296023477|-2020.9296023477|-2020.9296023477|-2053.5151370487|-2069.3378909916|-2150.0714010361|-2150.0714010361|-2227.9771751964|-2241.2858370238|2196.7659168805|2196.7659168805|2196.7659168805||-2229.5479935434|-2229.5479935434|-2229.5479935434|-2229.5479935434||-2248.384462227|-2252.0847594623|-2276.0276352967|-2289.32945263|-2306.1127218892|-2322.8986569169|-2330.7641326854|2313.5278814922||2313.5278814922|2313.5278814922|2313.5278814922|-2363.4832632753|-2363.4832632753|-2363.4832632753|-2380.2913265993|-2405.6918527438|-2405.6918527438|-2405.6918527438|-2405.6918527438|-2405.6918527438|-2406.2488413733|-2472.4208860311|-2504.9042830901|-2527.4603253953|-2574.3182217934||-2649.5813669684|-2649.5813669684|-2649.5813669684|-2710.4867829808|-2710.4867829808|-2722.3787606037|-2858.6519106534|2851.2367008365|-2875.2863121081|-2875.2863121081|-2875.2863121081|-2910.2269244777|2956.2578985838|2952.2821051973|-2948.4721763787|-2948.4721763787|-2948.4721763787|-2948.9879379468|2940.1986983754|2940.1986983754|2940.1986983754|2880.3105383425|2804.1116821292|2804.1116821292|2804.1116821292|2729.8381257237|2729.8381257237|-2784.7907434641|-2784.7907434641|-2786.6329983803|-2825.2444556656|-2877.2704509566|2842.9401834014||2842.9401834014|2819.7779924078|2777.9899514167|-2823.2379174797|-2869.1265218091|2822.8961769396|2811.6611981186|2707.1014180485|2705.4724414948|-2590.3165416882||-2590.3165416882|-2590.3165416882|-2590.3165416882|-2590.3165416882|-2629.66285665|-2685.6054581268|2696.7660979581|2671.3834465159|2555.7127812851|-2573.7547872874|-2575.1948238358|-2575.1948238358|-2598.9675831248|-2601.0416450953|2558.4580950764|2558.0545403193|2540.8085387228|2477.1527980167|-2492.1770397471|-2515.2943942068|-2549.4416066274
02129|1081650|/equities/command-center|R2000GROWTH||9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2603862119559|9.2603862119559|9.1944518434608|-10.512232103302|-10.512232103302|-10.512232103302|-10.512232103302|-10.512232103302|-10.512232103302|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864||-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864||-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864||-10.603597882864|-10.663391911848|-10.804913401453|-10.881943159194|-10.881943159194|-10.881943159194|-10.881943159194|-10.881943159194|-11.006163650868|-11.006163650868|-11.006163650868|-11.453515218494|-11.517795270016|-11.670027298597|-11.670027298597|-11.670027298597|-11.69669632875|-11.825218783077|-11.876959441167|-12.092132963585|-12.289583382105|-12.289583382105|-12.330563487632|-12.330563487632|-12.330563487632||-12.490222835203|-12.490222835203|-12.490222835203|-12.490222835203|-12.586358493854|-12.760953949876|-12.942783060127|-12.942783060127|-13.405314170049|-13.570904637627|-13.942771807039|-14.097996330619|-14.12192159273|-14.12192159273|-14.493134716902|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.969384018914|-14.969384018914|13.382404571506|13.382404571506|13.382404571506|13.382404571506|13.382404571506|13.382404571506|13.382404571506|13.242789280578|13.242789280578|13.242789280578|13.242789280578|13.242789280578|13.242789280578|13.242789280578|13.242789280578||-14.235064263408|-14.235064263408|-14.235064263408|-14.235064263408|-14.235064263408|-14.235064263408|-14.261265573976|-14.261265573976|-14.261265573976|-14.261265573976|-14.364403632027|-14.364403632027|-14.364403632027|-14.364403632027|-14.364403632027|-14.364403632027|-14.364403632027|-14.364403632027|-14.364403632027||-14.364403632027|-14.515825179679|-14.515825179679|-14.515825179679|-14.515825179679|-14.72645044709||-14.819944597889|-14.902716347033|-15.113490199295|-15.113490199295|-15.113490199295||-15.113490199295|-15.113490199295|-15.239084467105|-15.239084467105||-15.239084467105|-15.527354757496|-15.527354757496|-15.560394384804|-15.808215885628|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066|14.061539134066||14.061539134066|14.055060184312|13.865222335206|13.378964345043|13.095759886707|12.967769776468|12.967769776468|12.967769776468|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.754768709188|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.547509261596|12.547509261596|12.547509261596|12.547509261596|12.54654351498|12.498314976972|12.322240723849|12.322240723849||12.293045456411|12.118383547996|11.621537417543|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.423869553168
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.122005660166|1.122005660166|1.122005660166|1.122005660166|1.0464884354618|1.0464884354618|-1.3043444005187|-1.3043444005187|-1.3043444005187|-1.3201881876186|-1.3220979825871|-1.328164407083||-1.3682893287358|-1.3682893287358|-1.3944868010279|-1.3944868010279|-1.4171575221746|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693||1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0163021893113|1.0163021893113|1.0163021893113|0.96422471280556|0.93509804091215|0.93509804091215|0.93509804091215|0.93509804091215|0.87564232041836||0.85835016764912|0.85835016764912|0.85835016764912|0.85835016764912|0.83164969223889|0.83164969223889|0.83164969223889|0.71671943627945|0.71671943627945|0.70557868216506|0.70557868216506|0.70557868216506|0.70557868216506|0.70557868216506|0.66365963920477|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729||-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-1.0383245752067|-1.1050744968223|-1.1532772467719|-1.2008635982525|-1.2481616420494|-1.304784283342|-1.304784283342|-1.3103158510416|-1.3674619768161|-1.3718049531242|-1.3718049531242|-1.3964499770558|-1.4116110999227|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4842587364722|-1.4842587364722|-1.5266763251146|-1.5849181988858|-1.5871777759359|-1.5871777759359|-1.5871777759359|-1.5871777759359|-1.5871777759359|-1.5871777759359||-1.5871777759359|-1.5871777759359|-1.5871777759359|-1.5871777759359|-1.5871777759359|-1.6236848308155|-1.6236848308155|-1.6236848308155|-1.6236848308155|-1.6236848308155|-1.6236848308155|-1.6236848308155|-1.6236848308155|-1.6236848308155|-1.6629231451484|-1.6629231451484|-1.6629231451484|-1.6629231451484|-1.6629231451484||-1.6629231451484|-1.6988035173915|-1.7414483462994|-1.7434171142923|-1.7434171142923|-1.7665190103702||-1.8417657142609|-1.8417657142609|-1.8417657142609|-1.8417657142609|-1.8417657142609||-1.8417657142609|-1.8636285536521|-1.9413624066983|-1.9413624066983||-1.9413624066983|-1.9413624066983|-1.9413624066983|-1.9413624066983|-1.9731804484432|-2.0749227464536|-2.0982974834287|-2.1053083083192|-2.2242314044148|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291||-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2824713153445|-2.421018134974|-2.5639867709992|-2.7112130309606|-2.846603330138|-2.9012094031469|-3.0178548904146|-3.1148388752104|-3.1295052608673|-3.1295052608673|-3.1295052608673|-3.2684280564194|-3.4435312008201|-3.638367928326|-3.771519821286|2.7029256103011|2.7029256103011|2.7029256103011|2.7029256103011|2.7029256103011|2.5517840912576|2.3474601298168|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.282262806092|-2.3697364970426|-2.420818287397|-2.4669425424211|-2.5142917297805|-2.5214353029954|-2.5535393097917|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.634704600063|-2.6368159519946|-2.6368159519946||-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.1831368842325|4.8487635893515|4.7452925623447|4.7251918515662|4.4773019376838|4.2458912866474|4.1029344948531|3.9973106817405|3.8283834050222|3.8283834050222|3.7427260158375|3.3632801648951|3.3632801648951||3.3632801648951|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149||3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.2007001152392|3.0138888303581|3.0138888303581|2.8190431665649|2.7926458840594|2.7926458840594|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717||2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.6630842246521|2.3917602872306|2.2680668538869|2.228407535957|2.200972597195|2.200972597195|2.200972597195|1.9862140333137|1.8307933978991||-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.8535002765854|-3.0719448391817|-3.2410497868748|-3.3447774874602|-3.4869749797091|-3.6924720486784|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.849785838065|-3.8844842883585|-3.9274825754693|-4.0805361870186|-4.0992428646026|-4.0992428646026|-4.0992428646026|-4.147769754191|-4.1652919241656|-4.1652919241656|-4.1652919241656|-4.1652919241656|-4.2947743279922|-4.3152937473178|-4.4488930902349|-4.5292755985113|-4.5676174057691|-4.5962415285871|-4.7919350805068|-4.8443335032493|-4.8443335032493|-4.8706587832687||-4.8706587832687|-5.0043430904015|-5.0564920482221|-5.1533246633281|-5.2875828342162|-5.3086868761477|-5.3086868761477|-5.3086868761477|-5.3086868761477|-5.3086868761477|-5.3313408530375|-5.3313408530375|-5.3313408530375|-5.3719117549416|-5.4801268839707|-5.4801268839707|-5.4801268839707|-5.4801268839707|-5.4801268839707||-5.4801268839707|-5.5859300851678|-5.8027000162177|-5.8307779335504|-5.8947530348571|-6.1507257708214||-6.5370283930724|-6.7098691111255|-6.7098691111255|-6.7098691111255|-6.7098691111255||-6.7098691111255|-6.8170767233823|5.6258137591999|5.6258137591999||5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.6258137591999|5.4859616348599|5.4859616348599|5.4859616348599|5.4859616348599|-6.9951297666897|-6.9951297666897|-6.9951297666897||-6.9951297666897|-6.9951297666897|-6.9951297666897|-6.9951297666897|-6.9951297666897|-7.152366442401|-7.2592959347906|-7.3869956007205|-7.6449952115177|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9705011183841|-8.0956458841013|-8.2909954691648|-8.5966615306801|-8.6666188960539|-8.6666188960539|-8.9367990234678|-9.0306100557452|-9.1001666384722|-9.1001666384722|-9.2321192136253|-9.2321192136253|-9.2547769403949|-9.5018853453017|-9.663483649185|-9.9963262938689|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|6.8760134998173|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252||-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|6.7598107191632|6.64074525267|6.5894390679081|6.5299325096032|-8.0443281421743|-8.0443281421743|-8.0443281421743|-8.3689869255581|7.1355321918304|7.1355321918304|7.1355321918304|7.1355321918304|7.1355321918304|7.1355321918304|6.8586470588904|6.8119099739723||6.8119099739723|6.5668445034747|6.0514938747358|5.731104232147|5.626226903415|5.3705298121509|5.2978569937969|5.2978569937969|5.2978569937969|5.2978569937969||5.2978569937969|5.2806811568866|5.2806811568866|5.2806811568866|5.2806811568866|5.2806811568866|5.1679788957845|4.8433102116332|4.7153444803805|4.4685120009898|4.4685120009898|4.2797351571718|4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508||4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508|4.1349368917786|4.1349368917786|4.1349368917786|4.1349368917786|3.7193743506894|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.7220648934218||-4.8687277160058|-4.9472418584172|-5.0119353971817|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.4407832607294|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.2606097426789|4.0228996240184|-4.9456672974113|-5.0085191536483|-5.0935379187858|-5.0989535167806|-5.0989535167806|-5.0989535167806|-5.0989535167806||-5.0989535167806|-5.0989535167806|-5.2335597491919|-5.3908021444399|-5.3908021444399|-5.3908021444399|-5.5870400049503|-5.5870400049503|-5.5870400049503|-5.6525444033207|-6.0757192384807|-6.0757192384807|-6.0757192384807|-6.2432993000975|-6.3334377759228|-6.3334377759228|-6.3334377759228|-6.3334377759228|-6.3334377759228||-6.3334377759228|-6.3334377759228|-6.3334377759228|-6.3334377759228|-6.3334377759228|-6.4202086388546||-6.7607871359672|-6.8524905417067|-6.8524905417067|-6.8524905417067|-6.8524905417067||-6.8524905417067|-6.8524905417067|-6.8524905417067|-6.8524905417067||-6.8524905417067|-6.8524905417067|-6.8524905417067|-6.8524905417067|-7.3036007587228|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875||-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.4461187849165|-7.8340208541156|-7.9882563761871|-8.3181071736195|-8.535674675502|-8.692461234052|-8.692461234052|-8.692461234052|-8.692461234052|-8.692461234052|-8.692461234052|-8.7326373299933|-8.7326373299933|-9.4801528410753|-10.240114934935|-10.240114934935|-10.240114934935|-10.240114934935|-10.313339631369|-10.313339631369|-10.630377046057|-10.905974273095|-10.992193518093|-11.04132605704|-11.086823972589|-11.086823972589|-11.086823972589|-11.086823972589|-11.086823972589|-11.125381238821|-11.125381238821|-11.289307496683|-11.571652303952|-11.758502415836|-12.076114102669|-12.445960385344|-12.80245617445|-12.897999764172|-12.897999764172|-12.968899886572|-13.455999710785|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.604875798383|-14.099028529236|-14.563087398818|-14.897874760419|-15.220239575631|-15.220239575631||-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.433598924485|-15.602887975737|-15.804994132249|-15.804994132249
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834||-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.4432080886284|-7.4432080886284|-7.4432080886284||-7.4496254812258|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379||6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|5.8877425133312|5.8877425133312|5.3068415256699|5.2274350957032|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127||-6.56952267127|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.8627746482408|5.3560861838937|5.3560861838937|5.3560861838937|5.3560861838937|5.3560861838937|5.3560861838937|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.8962928520605|-6.9631028160966|-7.1685161103159|-7.1685161103159|-7.1685161103159|-7.4727954587837|-7.5447727531747|-7.9447475639268|-7.9661760908198|-7.9661760908198|-8.4356210474409|-8.4356210474409|-8.5540233192882|-8.592803776048|-8.6174879307467|-8.6174879307467|-8.6174879307467||-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.6174879307467|-8.7222586732129|-8.7691542419041|-8.7755340953268|-8.7755340953268|-8.7755340953268||-8.7755340953268|-8.7755340953268|-8.7755340953268|-8.7755340953268|-8.7755340953268|-8.8973710955953||-9.1373101298426|-9.1373101298426|-9.7309000298286|7.4858043494352|7.4858043494352||7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352||7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4858043494352|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231||7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|6.8464558889642|6.6505063960038|5.8616240233274|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.6647442550805|4.8867156209048|4.7307575588277|4.7307575588277|4.7307575588277|4.642041670487|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.4817015550496|3.9646684220501|3.8659855021954|3.8659855021954|3.8659855021954|3.8168912515393|3.8168912515393|3.8168912515393|3.5221011754927|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484||3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||-2.0152562538261|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0892512023411|-2.0892512023411|-2.1641679207442|-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2453036768287||-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2741541578869|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802||1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131||1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9526401043861|1.9348667596146|1.8980853429445|1.8980853429445|1.8980853429445|1.8950125644982|1.8950125644982|1.8808473161393|1.8342748274995|1.758916324001|1.7262959542335|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512||-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.1794121211379|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.3035355552622|-2.3035355552622|-2.3400394833296|-2.3799520018051|-2.3799520018051|-2.3799520018051|-2.3799520018051|-2.4396689139416|-2.4879481646081|-2.4879481646081|-2.4879481646081|-2.4879481646081|-2.6305313543766|-2.6662015469305|-2.7453721285152|-2.7453721285152|-2.7773579359372|-2.935119920342|2.3532546259902|2.3532546259902|2.3532546259902|2.3532546259902||2.3532546259902|2.3532546259902|2.301894573756|2.301894573756|2.2841042403766|2.2841042403766|2.2841042403766|2.2223380411542|2.1581534770767|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044||-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.611725346044|-2.720528209425||2.0823069453062|2.0823069453062|2.0823069453062|2.020896567219|1.9418339253218||1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218||1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218|1.9418339253218|1.9297491535301|1.9297491535301|1.9297491535301|1.9297491535301|1.9297491535301|1.9073379155391|1.8743616352839|1.8743616352839||1.851162504066|1.851162504066|1.8339659418454|1.8339659418454|1.8088011703878|1.744318455506|1.744318455506|1.744318455506|1.744318455506|1.744318455506|1.744318455506|1.6997982992604|1.6861647581474|1.6012941637984|1.5451323963261|1.3370360110707|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.173952781674|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.133718979034|1.0680210652982|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3969446471071|-1.4782717946211||1.1780813730381|1.1205570407071|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||-35.786732323505|-36.124147449972|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.170146401054|-36.170146401054|-36.34865331371|-36.34865331371|-36.534335769099|34.476909283173||34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173||34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.040176209887|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397||-36.02199014397|-36.349244369087|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997||-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-37.814428162428|34.997528517868|34.997528517868|34.578362213932|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.943626862543|-37.189587361037|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811|-37.590994349112|-37.703975648035|-37.703975648035||-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035||-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-37.703975648035|-38.109971119683||-38.826322127911|-38.826322127911|-39.250915052198|-39.313350844411|-39.313350844411||-39.554568414369|-39.554568414369|-39.890116928567|-39.890116928567||-39.890116928567|-39.890116928567|-39.890116928567|-39.890116928567|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283|38.106235953283||38.106235953283|37.832454505908|37.832454505908|37.650226186103|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.216934857807|37.216934857807|37.018834310595|36.923859708644|36.773456486439|36.186893154488|36.133758281614|36.133758281614|36.120842323199|35.611294407744|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.930633784564|-37.930633784564|-38.067371846605|-38.260969481389|-38.549411704718|-39.102123395799|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|36.701429032934|36.008255693263|35.890130504348|35.890130504348|35.684167429878|35.684167429878|35.684167429878|35.491803007074|35.315270074813||35.315270074813|35.315270074813|35.315270074813|35.031410465206|34.881011602575|34.392512027086|33.939958669147|33.586843810038|33.512175834266|33.512175834266|33.512175834266
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|3.9591973330353|3.8079972825419|3.6467558613985||3.6467558613985|3.5113453723291|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1902872867564||-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564||-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.2314302862993|-4.4193668168244|-4.6189076416423|-4.6853418077286|-4.7520464223022|-4.9561627751583|-5.08740299344|-5.1504476401534|-5.4977198544836|4.6645780201647|4.5620900961466|4.5620900961466|4.4634331699552|4.1808258423476|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054||-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.4038243657803|-5.4989216202338|-5.6144129031057|-5.6635141630035|-5.6758493603447|-5.8481657705019|-5.9079119851534|-5.9411022321322|-5.9998358770585|-6.0874852071573|-6.0874852071573|-6.0874852071573|-6.0874852071573|-6.1444277642358|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1918202804267|-6.1918202804267|-6.1918202804267|-6.1918202804267|-6.1918202804267|-6.1918202804267|-6.1918202804267|-6.1918202804267|-6.1918202804267|-6.2128559667467|-6.5609513740406|5.5462330264974|5.5462330264974|5.215258934225||4.9572322392082|4.7469247208277|4.7307549110425|4.7307549110425|4.7307549110425|4.7307549110425|4.6883719885098|4.6548578169332|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967||4.6442061715967|4.6442061715967|4.6442061715967|4.6442061715967|4.3035624881196|-5.6532262790383||-5.6532262790383|-5.6532262790383|-5.6532262790383|-5.6532262790383|-5.6532262790383||-5.6532262790383|-5.6532262790383|-5.6532262790383|-5.6532262790383||-5.6532262790383|-5.6532262790383|-5.6532262790383|-5.6532262790383|-5.6532262790383|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485||-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9368034387117|-6.0814884268803|-6.0814884268803|-6.6916428234359|5.4110636284859|5.3584983274035|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.5414376959202|-6.5871530357332|-6.6201890092979|-6.6201890092979|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.7759392760067|5.7759392760067|5.7759392760067|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061||-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865||-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.3301855889835|-4.3301855889835|-4.3301855889835|-4.3301855889835|-4.4642950790766|-4.5287667929732|-4.5950964887499||-4.903440497491|-5.051044991914|-5.2167165978127|-5.2913018711599|-5.5279241676896|-5.756654712422|-5.9021749830179|-5.9021749830179|-5.9021749830179|-5.9021749830179|-5.9021749830179|-5.9021749830179|-6.329833359181|-6.9164815022539|-7.589062619429|-7.9715141192864|-8.0475158576381||-8.423223098584|-9.0164700442641|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.1239327329949|3.96446404397|3.0061739327655|3.0061739327655|3.0061739327655|3.0061739327655|3.0061739327655|2.6115044357761|2.265482624635|1.9983140056497|1.9531267158594|1.8964358383079|1.8964358383079|1.8964358383079|1.8964358383079||1.8964358383079|1.8964358383079|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.8111572531132|-2.8111572531132|-2.8111572531132|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-3.162226748141|-3.2382194145623|-3.2382194145623|-3.456704703969|-3.456704703969|-3.456704703969|-3.456704703969|-3.6501497074435|-4.0172524463398|-4.0172524463398|-4.0172524463398|-4.0172524463398|-4.1481583528235||-4.4600647480967|-4.7488943108456|-4.8402824765066|-4.8402824765066|-4.8402824765066|-4.9883418089393|-5.2268018596971|-5.3450640844224|-5.3450640844224|-5.5403100568849|-5.7136448869759|-5.7136448869759|-5.7136448869759|-5.8984940989872|-5.9127714616348|-5.9708569692561|-6.1978969758295|-6.4042795703966|-6.6365442856769||-6.7937960134883|-6.7937960134883|-7.3800789103397|-7.9080320448222|-8.2136516318321|-8.2136516318321||-8.2136516318321|-8.8473908090591|-8.9259899616241|-9.7692499160766||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02140|50977|/equities/catasys-inc|R2000GROWTH||-0.66190128128172|-0.66923476866485|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.68697635037946|-0.70291817302226|-0.72802574893633|-0.76572862058656||-0.80039954829089|-0.80039954829089|-0.81920503795006|-0.88488338026579|-0.93429263138303|-1.2400140586112|-1.2773378030696|-1.4794975934468|-1.531108478489|-1.5717871760687||-1.5910079783158|-1.6282311552053|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815||1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.3844773158313|1.3844773158313|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299||1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.7736152629177|-1.7736152629177|-1.8084432787164|-1.8084432787164|-1.8084432787164|-1.8084432787164|-1.8084432787164|-1.8084432787164|-1.8084432787164|-1.8084432787164||-1.8084432787164|-1.8084432787164|-1.8084432787164|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242||1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242||1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242|1.4640338332242||1.4640338332242|1.4078487059348|-1.7097103018239|-1.7097103018239||-1.7154169964211|-1.7330077276645|-1.7458752775654|-1.7833280590358|-1.8031478223075|-1.837525400505|-1.9048948320918|-1.9215998619985|-1.9278665350755|-1.9642961474348|-1.9751360691242|-1.9751360691242|-2.020840019722|-2.0322389014774|-2.0733765637669|-2.086807314532|-2.148674830217|-2.1501942502336||-2.1874380163436|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.2241292919816|-2.292921479775|-2.3563687773746|-2.3563687773746|-2.3563687773746|-2.359004209682|-2.3799157851765|-2.3976842091955|-2.4685379649176|-2.5344865945726|-2.5734017654425|-2.6080019721461|-2.6770077291543|-2.757986334012|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.9757340007406|-3.145421245957|-3.4065847167976|-3.5990939945652|-3.7300601767913|-3.809937626657|-3.809937626657|-3.809937626657|-3.9603943439629|-3.9603943439629|-3.9603943439629|-3.9801882607304|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.111987387549|-4.111987387549|-4.111987387549|-4.111987387549|-4.111987387549||3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||-2.704680777718|-2.8899230373451|-2.8965811875737|-3.0118068751667|-3.1869520541665|-3.3866633305547|-3.5717260185874|-3.690916064835|-3.690916064835|-3.8901845188675|-4.0218716696167|-4.2454128745821|-4.5677010988045|-4.5677010988045|2.3872825718161|2.3872825718161|2.2258428026419|2.2258428026419|1.6451253812822|1.2201614624165||1.0851294934642|0.96349935397968|0.88222137919976|0.88222137919976|0.88222137919976|0.83494594618031|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144||-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144|-1.0741332657144||-1.0741332657144|-1.0741332657144|-1.1153814071865|-1.1273517208152|-1.1273517208152|-1.1812019267405|-1.2458799126772|-1.3053110311459|-1.339439975998|-1.3428086749826|-1.3428086749826|-1.4001207939026|-1.4218008574774|-1.4608898026999|-1.5124571812409|-1.5124571812409|-1.5124571812409|-1.5742523749954|-1.6427248672519|-1.7130276776987|-1.7230862553073|-1.7784292030283|-1.8610323919133|-1.9255915762402|-2.008485006118||-2.0115500306202|-2.0115500306202|-2.013473248737|-2.013473248737|-2.013473248737|-2.0755258205389|-2.0954453617175|-2.2010504901232|-2.2999598427836|-2.2999598427836|-2.414955336101|-2.6868948343144|-2.9030998484675|-3.1680109717652|-3.2316565423326|-3.4718406497457|-3.6397781858795|-3.6397781858795|-3.6397781858795|-3.6397781858795|-3.7736423953764|-3.7957138931742|-4.0302375594765|-4.4503584084677|-4.4685483175038|-4.8654702722495|-5.6015893286539|-5.9480422801531|-5.9480422801531|-6.0457415124615|-6.1310319658606|-6.2662100258237|-6.362466408452|-6.986629461404|-7.1604214764925|-7.4995087048266|-7.4995087048266|-7.7648708445997|-7.9435924802854|-8.2458416129301|-8.4462343612784|-8.4462343612784|-8.4462343612784||-8.4462343612784|-8.4462343612784|-8.4462343612784|-8.4462343612784|-8.4710765080533|-8.4710765080533|-8.4869247612381|-8.4869247612381|-8.4869247612381|-8.4869247612381|-9.0080942508274|-9.2212155788798|-9.3222202161572|-9.6080221974873|-9.8954858342833|-10.283954672365|-10.283954672365|-11.001493962108|-11.559449336594||-11.906817203767|-11.906817203767|-12.004241632098|-12.360684949683|-12.455691371281|-12.601798639379||-12.601798639379|-12.601798639379|-12.601798639379|-12.601798639379|-12.601798639379||-12.601798639379|-13.139463988784|-13.139463988784|-13.139463988784||-13.139463988784|-13.489717315571|-13.684407789328|-14.08878642411|-14.972679417342|-15.165938210719|-16.228864590585|-16.885266004072|-17.443351200406|-17.589611683633|-17.589611683633|-17.589611683633|-17.589611683633|-17.589611683633|-17.991235161651|-18.184705735168|-19.184395261298|-19.286016811691||-19.286016811691|-19.286016811691|-19.286016811691|-19.286016811691|-19.286016811691|-20.366477239753|14.696076565701|14.696076565701|14.696076565701|14.696076565701|14.696076565701|14.696076565701|8.8901542885639|8.0460414336465|8.0460414336465|8.0382602466148|8.0382602466148|8.0382602466148|8.0382602466148|8.0382602466148|8.0382602466148|8.0382602466148|8.0382602466148|7.9509582777188|7.9509582777188|7.9509582777188|7.9509582777188|7.9509582777188|7.9509582777188|7.9509582777188|7.9509582777188|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.8810245421434|7.191902044405|7.1897523965984|7.0509751733309|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-10.674566711785|-11.11079665224|-11.219601536241|-11.743679365016||-12.466171936301|-12.8945659047|-13.443545434832|-14.036856331163|-14.325068472998|-14.325068472998|-15.333036898658|-16.546057806065|-17.343280326051|-18.329352420929|-18.329352420929
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||-15.930013907437|-16.070015073357|-16.377516773606|-16.443795270097|-16.443795270097|-16.443795270097|-16.542290565154|-16.542290565154|-16.542290565154|-16.542290565154|-16.632738865153|-16.632738865153|-16.632738865153|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815||-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815||-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364||-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.502096160449|-17.58399527183|-17.710426696912|-17.710426696912|-17.941164461694|-17.941164461694|-17.941164461694||-18.268899313121|-18.268899313121|-18.480715185966|-19.056382716326|-19.095466892131|-19.095466892131|-19.095466892131|-19.095466892131|-19.285517683965|-19.360020839883|-19.65057798195|-19.979921316089|-19.979921316089|-19.979921316089|-20.239656888631|-20.239656888631|-20.321724215246|-20.405949582763|-20.48711595503|-20.518550872444|-20.889223734139|-20.962763822581|-20.962763822581|-20.962763822581|-20.962763822581|-22.328126417824|-23.329785496153|-23.329785496153|-23.451359235262|-23.451359235262|-23.451359235262|-23.666295512487|-23.666295512487|-23.830217047446|-23.830217047446|-24.079686133854|-24.311188241003|-24.311188241003|-24.311188241003|-24.311188241003|-24.311188241003|-24.311188241003|-24.630861317842||-24.630861317842|-24.630861317842|-24.630861317842|-24.630861317842|-24.630861317842|-24.637174326685|-24.637174326685|-24.637174326685|-24.637174326685|-25.075471143488|-25.298712981614|-25.298712981614|-25.298712981614|-25.298712981614|-25.298712981614|-25.298712981614|-25.298712981614|-25.298712981614|-25.79273675644||-25.90804156952|-26.248934954327|-26.299850038269|-26.299850038269|-26.299850038269|-26.677611301982||-27.124567189309|-27.683323223543|-27.683323223543|-27.683323223543|-27.683323223543||-27.683323223543|-27.683323223543|-27.683323223543|-28.313053334142||-28.313053334142|-28.535789977574|-28.535789977574|-28.535789977574|-28.768655259371|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793||-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.986487470163|26.398752359035|26.398752359035|26.398752359035|26.398752359035|26.398752359035|26.398752359035|-27.517960673641|-27.517960673641|-27.596066931962|-27.691185399426|-28.091092853061|-28.091092853061|-28.211492940576|-28.393879807427|25.973645204561|25.973645204561|25.973645204561|25.973645204561|25.973645204561|25.786271512792|25.60965714372|25.60965714372|25.307951873284|24.929945673923|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.244550277066|23.948993737247|23.640460498627|23.007178314853|22.598530248722|22.515635005344|22.515635005344|22.515635005344|22.515635005344|22.372579366798|22.372579366798|22.372579366798|22.372579366798||22.372579366798|22.175994687162|22.175994687162|21.966937494369|20.849931558075|19.865479186842|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||0.81007048602015||0.81007048602015|0.81007048602015|0.80794497458041|0.8012499779231|0.79361108605141|0.7924456702788|0.79198963963537|0.78942424308552|0.78942424308552|0.78576582285314|-0.75750065794821|-0.75750065794821|-0.75750065794821|-0.76805631376235|-0.77811255562005|-0.78220282779466|-0.78636146901196||-0.79467387462264|-0.79961541918258|-0.80528935157966|-0.8135326268906|-0.82523070139296|-0.84039714359216|-0.84039714359216|-0.87016907028548|-0.87765380546625|-0.87765380546625|-0.88550419724842|-0.89589911607527|-0.90681012038415|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127||-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.92223170125307|-0.93419077025322|-0.95821196421945|-0.97991330408348|-0.99049172054708|-0.99049172054708|-1.0060638106039|-1.0060638106039|-1.0164986954983|-1.0334151935639|-1.0474891311661|-1.063192912599|-1.063192912599|-1.063192912599|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.87692662352921||0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921||0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921||0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921||0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921||0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.87692662352921|0.85425175422432|0.83083528935912|-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0156766992034||-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0241372900762|-1.0241372900762|-1.0366747332456|-1.0432835566602|-1.057829459121|-1.057829459121|-1.057829459121|-1.057829459121|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0766151826174|-1.0805891333455|-1.0911323327085|-1.0943697678005|-1.1078433181352|-1.1112092397286|-1.1264546934845|-1.1518330015609|-1.1616882698856|-1.1616882698856|-1.1688526522587||-1.1688526522587|-1.1688526522587|-1.1781696226277|-1.1960218047741|-1.1963732179598|-1.1963732179598|-1.219759112883|-1.2390879197125|-1.2450977081728|-1.2800589204659|-1.2800589204659
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||11.542121981563|11.542121981563|11.542121981563|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052||11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052||11.380073728918|11.315637154446|11.227375131035|10.886527649986|10.568780546307|10.370034249755|10.247815962337|10.215019625596|10.215019625596|10.215019625596|10.215019625596|10.215019625596|10.209468604817|10.209468604817|10.077692881441|-10.912881783367|-10.912881783367||-10.912881783367|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415||-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-11.006039865417|-11.213377696057|-11.227085888143|-11.417883881517|-11.417883881517|-11.634621636597|-11.634621636597|-11.644947017263|-11.830499553646|-11.830499553646|-11.830499553646|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117||-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.431429994117|-12.574172536544|-12.793115388234|-12.793115388234|-12.870005513649|-12.899450621584|-13.174362323288|-13.174362323288|-13.174362323288|-13.174362323288|-13.174362323288|-13.174362323288|-13.174362323288|-13.450352295244|-13.608757702879||-13.608757702879|-13.608757702879|-13.608757702879|-13.608757702879|-13.608757702879|-13.73861971649||-14.137860730318|-14.685495644838|-15.252395133211|13.237678044513|13.237678044513||13.237678044513|13.237678044513|13.237678044513|13.237678044513||13.237678044513|13.237678044513|13.02748637009|-13.618300464491|-13.618300464491|-13.618300464491|-13.618300464491|-13.618300464491|-13.618300464491|-13.618300464491|-13.618300464491|-13.618300464491|-13.618300464491|-13.690289738819|-13.824525953575|12.939156159969|12.939156159969|12.939156159969||12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.48656300396|-12.681280132058|-12.681280132058|-12.703312713264|-12.703312713264|-12.703312713264|-12.777014289033|-12.78424085789|-12.78424085789|-12.78424085789|-12.78424085789|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-13.165273659474|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|11.995123526896|11.961192662474|11.961192662474|11.961192662474|11.961192662474|11.961192662474|11.616325862933|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702||-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||-138.07749223557|-138.07749223557|-138.07749223557|-138.51968291766|-138.51968291766|-139.70146416036|-139.80020707144|-139.80020707144|-142.02133976633|-143.69510816883|-143.69510816883|-143.69510816883|-144.92951641426|-146.06843969938|-146.88493964536|-147.34108911469|-148.60396518657|-148.83301141472|-149.49973697365|-151.02936473527||-151.02936473527|-151.60316038836|-155.03521508766|-155.03521508766|-155.03521508766|-155.03521508766|-156.4357995942|-156.63021918964|-156.63021918964|-156.63021918964||-156.63021918964|-156.63021918964|-156.63021918964|-156.63021918964|-156.63021918964|-156.78904657835|-156.78904657835|-158.42458778481|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116||142.48509923116|142.48509923116|142.48509923116|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|140.9584609326|140.9584609326|136.11145096976|127.40777080543|126.70131967341|125.80934480604|125.80934480604|125.80934480604|125.80934480604|125.80934480604|119.33338201241|119.2753420901||119.2753420901|118.30172096943|118.30172096943|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.21695443483|-135.44292262808|-135.44292262808|-135.44292262808|-136.95348602773|-136.95348602773|-138.68165224395|-138.95127972852|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459|129.59533729459||129.3716091351|129.3716091351|129.3716091351|129.3716091351|129.3716091351|129.3716091351|126.49989872026|125.39314630349|125.05349707957|123.30966129268|123.30966129268|120.57935608719|119.23579967126|110.11501520009|110.11501520009|110.11501520009|109.07612798315|107.29791893012|105.52440541592||103.78369409074|102.71457292228|102.69571767945|102.69571767945|102.69571767945|102.69571767945||102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945||102.69571767945|102.69571767945|102.69571767945|102.69571767945||102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|102.69571767945|100.16968246189|98.647655216473|98.647655216473||98.647655216473|98.616840909607|97.805932970717|95.90954873674|95.90954873674|94.129498562469|94.106767281021|94.106767281021|94.106767281021|94.106767281021|94.106767281021|94.106767281021|93.30779648724|92.690102057355|90.492249864889|88.738108522973|85.885031045897|85.481089124932|85.481089124932|85.481089124932|84.136210664394|82.38642915517|82.38642915517|81.512425250807|80.476859643502|77.1053996378|-72.170109716409|-72.666235145986|-73.50208445471|-73.50208445471|-76.744536409571|-78.505039013971|-79.061711405769|-81.036544692797|-81.826347656033|-84.090383232723|-85.580431290346|-87.283808730132|78.827702417613|78.827702417613|78.827702417613|78.554822510764|78.554822510764|78.554822510764|78.554822510764|78.332581381317|78.103840355869|78.074591866241|78.074591866241|77.191212167459|76.650403604528|76.650403604528|76.650403604528|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671||76.348958715671|76.348958715671|75.791267961124|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.322272211301
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||60.317242685844|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261||59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655||59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655||59.203993811655|59.203993811655|59.203993811655|59.203993811655|58.484149573821|58.484149573821|57.410880219692|56.312710634139|56.312710634139|56.312710634139|56.06010473028|56.06010473028|55.162340564366|53.627043850814|52.882826628061|52.03314083348|51.207380594261|48.107693898951|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963||-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.284856812705|-58.284856812705|-58.407425156953|-59.052478151069|-59.052478151069|-59.052478151069|-60.511270299058|-60.511270299058|-61.759190628375|-64.352155338222|-67.430728526573|59.54896334781|59.54896334781|59.54896334781|59.54896334781|59.54896334781|59.54896334781|59.54896334781|59.54896334781|59.54896334781|59.54896334781|59.430313665359|59.430313665359||57.843963392011|55.887179647808|53.234089625019|50.944756909844|50.944756909844|50.944756909844|50.944756909844|50.669501985432|50.669501985432|50.669501985432|50.669501985432|50.669501985432|50.669501985432|50.669501985432|50.144445963834|49.935248461245|49.935248461245|49.935248461245|49.814720037776||49.038577480667|48.81645155585|48.81645155585|47.164743975645|47.164743975645|47.164743975645||47.164743975645|47.164743975645|47.164743975645|46.675546200016|46.432274852571||45.875859616395|44.941789598594|44.885643249484|44.885643249484||44.885643249484|44.885643249484|44.885643249484|44.885643249484|44.885643249484|44.885643249484|44.885643249484|44.790497645591|44.790497645591|44.548329310124|43.997865416942|43.678046694433|43.678046694433|42.940658241549|41.867309206105|41.160187083979|41.160187083979|41.160187083979||41.160187083979|41.160187083979|41.160187083979|40.433542179289|39.631434890101|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.762302542089|-42.762302542089|-42.907558600503|38.987204398661|38.987204398661|38.987204398661|38.987204398661|38.987204398661|38.987204398661|38.686617787181|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-43.039153248445|39.499987863208|39.499987863208|39.499987863208|39.499987863208|39.499987863208||39.499987863208|38.895975826742|38.258184802269|37.402985241386|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||0.34781975095297|0.34781975095297|0.34781975095297|0.34781975095297|0.34781975095297|0.34781975095297|0.34781975095297|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.34718025302376|0.26538830776438||0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438||0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|0.26538830776438|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669||-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38424105229669|-0.38973450200086|-0.39414100722773|-0.39414100722773|-0.39414100722773|-0.40723444274513|-0.40840271172091|-0.41825088818334|-0.41825088818334|-0.41862413448592|-0.41862413448592|-0.41862413448592|-0.42666013552634|-0.44030864142232|-0.44030864142232|-0.44030864142232|-0.44030864142232|-0.44030864142232||-0.44140960996739|-0.45731623526406|-0.47971247860669|-0.48697497341234|-0.4971133157964|-0.510779898239|-0.53348320680948|-0.56077579197058|-0.69410087595128|-0.80810097830984|-0.81966498579684|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.85783603754759|-0.8608798182355|-0.8709910583576|-0.8709910583576|-0.8709910583576|-0.88048551002654|-0.88048551002654|-0.89220610834396|-0.91782236231746|-0.91782236231746|-0.91782236231746|-0.91864152234331|-0.92253554801705|-0.92253554801705|-0.92253554801705|-0.92253554801705|-0.92253554801705||-0.92253554801705|-0.92253554801705|-0.92253554801705|-0.94683948866264|-1.0232383223787|-1.0279396036872|-1.0279396036872|-1.0279396036872|-1.0279396036872|-1.0279396036872|-1.0279396036872|-1.0571773327731|-1.0619248457908|-1.0779170585424|-1.0779170585424|-1.0779170585424|-1.0779170585424|-1.0779170585424|-1.0779170585424||-1.1065663014021|-1.1194755953758|-1.1194755953758|-1.1194755953758|-1.1194755953758|-1.1194755953758||-1.1194755953758|-1.1194755953758|-1.1194755953758|-1.1194755953758|-1.1194755953758||-1.1194755953758|-1.1194755953758|-1.1194755953758|-1.1194755953758||-1.1194755953758|-1.1968784411979|-1.2068815882816|0.96521803047406|0.96521803047406|0.96521803047406|0.96521803047406|0.96521803047406|0.96521803047406|0.96521803047406|0.92266519515898|0.92266519515898|0.92266519515898|0.92266519515898|0.92266519515898|0.92266519515898|0.92266519515898|0.92266519515898||-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1664405358806|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1864570593611|-1.2082855740935|-1.2164284432101|-1.218809388762|-1.2214548838197|-1.2226603708221|-1.2226603708221|-1.2229559776467|-1.2332844201372|-1.2386493620659|-1.2486522224212|-1.2486522224212|-1.2486522224212|-1.2486522224212|-1.2486522224212|-1.2528102665453|-1.2528102665453|-1.2528102665453|-1.2528102665453|-1.2528102665453|-1.2544558742873|-1.2571732047787|-1.2718591164208|-1.2792879156113|-1.2875421369341|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.3040807323735|-1.3214577177769|-1.3214577177769|-1.3370474951804|-1.342712442476||-1.342712442476|-1.342712442476|-1.342712442476|-1.342712442476|-1.342712442476|-1.342712442476|-1.3582582522305|-1.3600965006301|-1.3600965006301|-1.3600965006301|-1.3600965006301
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-11.908544899865|-11.949496365592|10.028615933569|10.028615933569|10.028615933569|10.028615933569|10.028615933569|9.8423510987575|9.5330624005326|9.4661264186708|9.4661264186708|9.4661264186708|9.2651125331287|9.2326990574155|9.2326990574155|9.2326990574155|9.2263317074548|8.9498022360019|8.8900472634823|8.8139520214433||8.7974584418794|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|7.5166822460673|7.5166822460673||7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.3709096883283|7.3709096883283|6.893449568588|6.5458858419763|6.5458858419763|6.5458858419763|5.8521176895948|5.6690752596162|4.5038332002837|4.5038332002837||4.5038332002837|-6.188116389971|-6.188116389971|-6.188116389971|-6.188116389971|-6.188116389971|-6.188116389971|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723||-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.460195319745|-6.460195319745|-6.5046617111597|-6.7924016141266|-7.1365574624109|-7.2901324933899|-7.2901324933899|-7.594591850057|-8.0406577785972|-8.0807308576906|-8.3880341475103|-8.7893198328054|-8.7893198328054|-8.7893198328054|-9.1864666228864|-9.2966293234928|-9.5859774107517|-9.6610860553915|-9.8428733313012|-9.8647407271963|-9.8647407271963|-9.8647407271963|-10.088600977538|-10.299556529387|-10.471981424505|-10.471981424505|-10.471981424505|-10.952868322989|-11.051075701869|-11.235481584891|-11.235481584891|-11.235481584891|-11.26970175993|-11.649113196924|-11.75901460073|-12.466127044864|-12.664358252626||-13.141486797445|-13.233368937299|-13.680386984928|-14.38876360057|9.8599069655109|9.8599069655109|9.8599069655109|8.9395629519987|8.9395629519987|8.9395629519987|8.9395629519987|8.9395629519987|8.9395629519987|8.6084031655577|8.1426223234262|8.1426223234262|8.1426223234262|8.1426223234262|8.1426223234262||8.1426223234262|8.1426223234262|8.0512471150388|7.39576307392|-9.438038011693|-9.438038011693||-9.438038011693|-9.438038011693|-9.438038011693|-9.438038011693|-9.438038011693||-9.438038011693|-9.438038011693|-9.438038011693|-9.438038011693||-9.438038011693|-9.438038011693|-9.438038011693|-9.438038011693|-9.6749920274407|-9.7439692446026|-9.9903935380965|-9.9903935380965|-10.369326320863|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041||-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.800406131041|-10.976283824987|8.7419637008136|8.7419637008136|8.4554486740304|8.4554486740304|8.0831604590241|8.0831604590241|8.0831604590241|-10.108277200506|-10.108277200506|-10.108277200506|-10.108277200506|-10.108277200506|-10.108277200506|-10.108277200506|-10.159147234808|-10.402835500435|-10.402835500435|-10.402835500435|-10.708705995035|-10.821340399265|-10.901716923334|-10.901716923334|-10.901716923334|-10.901716923334|-10.901716923334|-10.901716923334|-11.170240693201|-11.382025618746|-11.382025618746|-11.402271210516|-11.402271210516|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|8.5047690827759|8.2952988367513|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664||8.2575935686664|8.2575935686664|7.9692036669603|7.8812705721183|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||-9.3568083351641|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689||-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.6246322108296|-9.6586672518679|-9.6586672518679|-9.6586672518679|8.4354925105336|8.4354925105336|8.4354925105336||8.4354925105336|8.4354925105336|8.2745704412169|8.2745704412169|7.9464143175778|7.9464143175778|7.5265715805356|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101||7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.1980823826374|7.1680971595514|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099||-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5517006383899|-8.9928670179582|-9.8998523566167|8.6174036855505|8.6174036855505|8.6174036855505|8.5669178338461|8.5669178338461|8.4960537322818|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5771342097948|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.6897394155807|-9.9424884557003|-10.19637576731|-10.366977218641|-10.366977218641|-10.366977218641||-10.366977218641|-10.366977218641|-10.366977218641|-10.366977218641|-10.366977218641|-10.366977218641|-10.539141447293|-10.58529801691|-10.58529801691|-10.863942149882|9.9176427283897|9.9176427283897|9.9176427283897|9.9176427283897|9.9176427283897|9.9176427283897|9.9176427283897|9.9176427283897|9.9176427283897||9.9176427283897|9.9176427283897|9.6859471973462|9.5957163450505|9.5957163450505|9.4488852948376||9.1587324781577|9.1587324781577|9.1587324781577|9.1587324781577|-10.12862419425||-10.12862419425|-10.12862419425|-10.12862419425|-10.12862419425||-10.12862419425|-10.12862419425|-10.31124946076|-10.663888098999|-10.79353430512|-10.79353430512|-10.993649194003|-11.189887838629|-11.257635769397|-11.257635769397|-11.257635769397|-11.257635769397|-11.257635769397|-11.704573297004|-11.99091529791|10.774571440809|10.774571440809|10.774571440809||10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.468690737743|10.367434405242|10.259371173552|10.119301306066|9.4456120451923|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.895339270594|-10.896765678197|-10.912517248557|-11.073352640389|-11.47622523652|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.623404514319|-12.001559906013|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.156160912658|-12.199900717366|-12.301853320761|-12.301853320761|-12.324262998923|10.844058191796||10.844058191796|10.844058191796|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.689226498949
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-11.466969879436|-11.495107975582|10.336774903739|10.336774903739|10.336774903739|10.336774903739|10.336774903739||10.336774903739|10.108916315993|9.7931905163226|9.6554140147969|9.6554140147969|9.5015712377545|9.387084950466|9.387084950466|9.387084950466|9.387084950466||9.387084950466|9.387084950466|9.387084950466|9.0355575691268|9.0355575691268|8.9937418446061|8.7774907201658|8.4249893923744|-9.8705412707437|-9.8705412707437|-9.8705412707437|-9.8705412707437|-9.8705412707437|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931||-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173||-11.306122769173|-11.306122769173|-11.306122769173|-11.701247256394|-11.839300643772|-11.839300643772|-11.839300643772|-11.839300643772|-12.117297021658|-12.117297021658|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-13.283116485407|-13.472351447002|-13.580595803217|-13.580595803217|-13.580595803217|-13.641772773482|-14.245117325844|-14.245117325844|-14.245117325844|-14.245117325844||-14.614033969907|-14.614033969907|-15.120593477916|-15.491770507706|-15.818078360969|-16.344531361719|-16.936423955648|-17.437693156897|-17.450037485675|-17.450037485675|-17.450037485675|-17.450037485675|-17.450037485675|-17.450037485675|-17.55365308823|-17.886330719263|-17.886330719263|-17.886330719263|-17.886330719263||-17.886330719263|-17.886330719263|-18.193315277894|-18.193315277894|-18.193315277894|-18.193315277894||-18.48896160214|-18.869647320308|-18.869647320308|-18.869647320308|-18.998626092816||-18.998626092816|-18.998626092816|-18.998626092816|-18.998626092816||-18.998626092816|-18.998626092816|-19.522974495252|-19.707249116192|-20.535276041306|-20.678085020159|18.300579892449|18.300579892449|18.300579892449|18.300579892449|18.178285457519|18.178285457519|18.178285457519|18.178285457519|18.178285457519|18.178285457519|18.178285457519|18.178285457519||18.178285457519|18.178285457519|18.178285457519|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.705919163139|17.574651532594|17.574651532594|16.215871006938|16.215871006938|16.215871006938|16.215871006938|16.215871006938|16.215871006938|16.215871006938|-18.458614912185|-18.458614912185|-18.848905870819|-19.017228786044|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.540607679499|-19.540607679499|-19.540607679499|-19.755781136193|-19.755781136193|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-20.060465217502|-20.060465217502|-20.060465217502|-20.593295177786|-20.75588330623|-20.812093834043||-20.986214324237|-20.993034781591|-20.993034781591|-20.993034781591|-20.993034781591|-20.993034781591|-20.993034781591|-21.008927492716|-21.306031390934|-21.461940498122|-21.461940498122
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318||3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318||3.232020429126|3.232020429126|3.232020429126|3.094608793448|3.094608793448|3.094608793448|3.094608793448|3.010043064987|3.010043064987|2.848088753942|2.848088753942|2.848088753942|2.844054156678|2.3447984636508|-2.9778202349214|-2.9778202349214|-2.9778202349214||-2.9778202349214|-3.1015003184773|-3.1818723033361|-3.1818723033361|-3.1818723033361|-3.1818723033361|-3.234302700724|-3.3142251318978|-3.315909527482|-3.315909527482|-3.315909527482|-3.315909527482|-3.4120994659942|-3.5028882393883|-3.6304312425241|-3.6630016630796|-3.6630016630796|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537||-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.8296577234803|-3.8296577234803|-3.8296577234803|-3.8296577234803|-4.0013197019959|-4.1539939725028|-4.2971488727052|-4.5043321332356|-4.5402801920994|-4.8475611794904|-5.0215459519972|-5.1839674771218|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913||-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.4098493520539|-5.437632067775|-5.437632067775|-5.437632067775|-5.5532133135257|-5.6401117065142|-5.6401117065142|-5.6679019374527|-5.7548912016195|4.5905441390732|4.5905441390732|4.5905441390732|4.5905441390732||4.5905441390732|4.5905441390732|4.5905441390732|4.5905441390732|4.5905441390732|4.5905441390732||4.5905441390732|4.5905441390732|4.2077379345076|-5.5098102197167|-5.5098102197167||-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167||-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167|-5.5098102197167||-5.5098102197167|-5.5098102197167|-5.5369199569722|-5.5369199569722|-5.5752444593663|-5.9407939743726|-5.9969928411456|-5.9969928411456|-6.1444365346666|-6.4535905348191|-6.473411479143|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.658285569306|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-6.0461842072511|-6.112139103275|-6.112139103275|-6.112139103275|-6.112139103275|-6.4984878935874|4.9295733009917|4.9295733009917|4.9295733009917|4.9295733009917|4.9295733009917|4.9295733009917|4.9068003982114|4.9068003982114|4.9068003982114|4.9068003982114|4.9068003982114|4.9068003982114|4.5797782043403|4.1708649904403||4.166976807944|4.166976807944|4.166976807944|4.166976807944|3.9793521016086|3.8022246459287|3.6859662907169|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||-23.513168287525|-23.513168287525|-23.709745501601|-23.709745501601|-24.348050434416|-24.547484432134|-25.312383159965|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468||-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468||-25.980524129104|-26.872248934851|-28.217777463182|-28.32602119591|-28.32602119591|-29.216411380262|-29.219342813204|-29.219342813204|-29.219342813204|27.169233843201|27.169233843201|27.169233843201|26.706372204217|-22.301725948254|-22.301725948254|-22.301725948254|-22.777131160591||-22.777131160591|-23.443478355246|-24.234976408037|-24.620529092189|-24.879476667374|-25.316085207163|-25.331205963756|-25.736834234293|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116||-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-26.661724124398|-26.844672558536|-27.503246596378|-27.803885569089|-28.157372066172|-28.444858097139|-30.135997847646|-30.135997847646|-30.58888729847|-31.042930060366|-31.490755749786|-31.853061677178|-32.022761581808|-32.022761581808|-32.235290578636|-32.782266779776|-33.137518957849|-33.190576636786|-33.495805301778|-33.495805301778|-33.675508077278|-33.675508077278|-33.675508077278|-33.675508077278|-33.675508077278|-33.675508077278|-33.675508077278|-33.675508077278|-33.675508077278|-33.675508077278|-34.967230116144|-35.7521977217|-35.7521977217|-35.7521977217|-35.7521977217||-37.911885768285|-39.481821921273|-39.481821921273|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-39.835994030069|-40.000881699534|-40.485289407625||-40.485289407625|-40.766930925464|-41.061872375158|-41.061872375158|-41.061872375158|-45.881802969672||-46.965225040358|-47.735631302449|-47.735631302449|-47.735631302449|-47.735631302449||-47.735631302449|-47.735631302449|-48.293489949434|-48.293489949434||-48.293489949434|-48.293489949434|-48.293489949434|-48.293489949434|-49.325821470915|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|43.210000285025|42.102777331533||42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|40.419395881566|40.419395881566|39.6725860066|39.6725860066|-48.560079150938|-48.560079150938|-48.560079150938|-48.560079150938|-48.560079150938|-49.788422007851|40.706330740535|40.706330740535|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-47.207554535928|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|37.566044725846|36.775605428959|35.809005354008|35.207507873201|33.881395949946|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195||33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.567195501824|33.542437861253|-39.82997357141|-39.82997357141
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.1404140929014|7.0360155348017|6.7908508517161||6.6620839677271|6.5303823035738|6.5303823035738|6.5303823035738|6.5303823035738|6.5303823035738|6.5089286690609|6.5089286690609|6.3328131341218|6.3328131341218||6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077||6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.1583514071282|6.1583514071282|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999||-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.1218074120587|-7.1218074120587|-7.1218074120587|-7.1218074120587|-7.1330141349511|-7.1330141349511|-7.1330141349511|-7.146126963902|-7.4126409449053|-7.488053640639|-7.488053640639|-7.488053640639|-7.5206260341186|-7.5206260341186|-7.5206260341186|-7.5206260341186|-7.5206260341186|-7.5206260341186|-7.5206260341186|-10.035437681436|-10.035437681436|-10.035437681436|-10.035437681436||-10.035437681436|-10.035437681436|-10.035437681436|-10.035437681436|-10.035437681436|-10.035437681436|-10.333264194329|-10.61322655766|-10.734596253421|-10.927884420848|-10.955798997074|-10.955798997074|-10.955798997074|-10.955798997074|9.5664266161277|9.5664266161277|9.5664266161277|9.5664266161277|9.5664266161277||9.5664266161277|9.5549185598508|9.1787980226031|8.7219975422213|8.65517177205|8.65517177205||8.65517177205|8.65517177205|8.65517177205|8.65517177205|8.5894385585502||8.5894385585502|8.5894385585502|8.5894385585502|8.3610424210976||8.3403043153645|8.3403043153645|8.3403043153645|8.3403043153645|8.3403043153645|8.3403043153645|7.8108934696914|-8.9711767493031|-8.9711767493031|-8.9711767493031|-8.9711767493031|-8.9711767493031|-8.9711767493031|-8.9711767493031|-8.9711767493031|-9.2608407667767|-9.5589122431687|-9.6101799692502||-9.6367039049838|-9.6367039049838|-9.921115694838|-9.921115694838|-9.921115694838|-9.921115694838|-9.921115694838|-10.553184361808|8.5705571398752|8.5705571398752|8.5705571398752|8.5616189887808|8.0385764363393|7.8006403449492|7.6598785192123|7.52319794566|6.9393594811787|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.1013043972095|-8.2812826205448|-8.3483694978506|-8.4687440337904|-8.4833263757237|-8.5518612620356|-8.5518612620356|-8.5518612620356|-8.5518612620356|-8.6425734887656|-8.7653817744317|-8.82014622636|-8.8490515544167|-8.8852810298392|-8.8852810298392|-8.8852810298392|-8.8852810298392|-8.8852810298392|-8.9492012830784|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753||9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753
02156|1075455|/equities/rafael-b|R2000GROWTH||1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6282152974804|1.6282152974804|1.6282152974804|1.6282152974804|1.6282152974804|1.6282152974804|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154||-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2919015523648|-2.2919015523648|-2.3515351278755|-2.353372273972|-2.3965247517718||-2.4539163847646|-2.7021793413914|-2.8049380899311|2.0170215729841|2.0170215729841|2.0170215729841|2.0170215729841|1.6372461389577|1.3852735041552|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082||-1.6529245355481|-1.6529245355481|-1.6549161450459|-1.6760179749676|-1.7111310817078|-1.7407512772167|-1.744540272828|-1.7450779009847|-1.7450779009847|-1.7450779009847|-1.7450779009847|-1.7450779009847|-1.7595052375824|-1.7632131989831|-1.7714400419521|-1.8927425950685|-1.9046806593647|-1.949289628743|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555||-1.9752086700555|-1.9752086700555|-2.0009207528561|-2.0375565540311|-2.0375565540311|-2.0550794481699|-2.0857994224698|-2.1065209032173|-2.1065209032173|-2.1161121064949|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303||1.7549113036965|1.7549113036965|1.7549113036965|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.7399387704064|1.6965987137876|1.6373318755982|1.5598131710023||-2.0632551348721|-2.0632551348721|-2.0632551348721|-2.0632551348721|-2.0632551348721|-2.0632551348721||-2.0632551348721|-2.0632551348721|-2.0632551348721|-2.0632551348721|-2.0632551348721||-2.0632551348721|-2.0632551348721|-2.0632551348721|-2.0775385560874||-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.0775385560874|-2.1413274586785|-2.1413274586785||-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1423548571107|-2.1423548571107|-2.1591109160844|-2.1915232009|-2.1915232009|-2.1915232009|-2.1915232009|-2.2090646763981|-2.2101885301471|-2.2613983267546|-2.2804426345561|-2.3409529034003|-2.3622143007765|-2.4602382025729|2.0598294531844|2.0598294531844|2.0364772385516|1.9671969221873|1.898274334144|1.8114158399363|1.7791453873073|1.7324170773731|1.7041746052885|1.6840828825792|1.6367587104727|1.6019541638084|1.5767546248644|1.5547274364596|1.488472603913|1.488472603913|1.488472603913|1.488472603913|1.4488083909572|1.415073193943|1.415073193943|1.415073193943|1.3867479384337|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603||-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.63268926739448|0.61528250713697|0.61528250713697|0.61528250713697|0.61528250713697|0.61528250713697|0.61138936499369|0.61138936499369|0.61138936499369||0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369||0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.58409394400663|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.53258090559014|0.53258090559014||0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.83287756499843|-0.84374121888033|-0.84379670204445|-0.84899634323433||-0.89252323797362|-0.89501986569852|-0.89501986569852|-0.89501986569852|-0.9028352761059|-0.9028352761059|-0.93914995363123|-0.93914995363123|-0.93914995363123|-0.96994995597079|-1.0109999259652|-1.0216974549016|-1.0216974549016|0.68697534582777|0.68697534582777|0.68697534582777|0.68697534582777|-0.70526251354135|-0.70526251354135|-0.7133421484885|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.57586173160776||0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.57586173160776|0.56764639134655|0.52815759309409|0.51844089371493||0.45936207023517|0.4380593127132|0.4380593127132|0.4380593127132|0.4380593127132|0.4380593127132||0.4380593127132|0.4380593127132|0.39793208971294|0.37536561273907|0.37536561273907||-0.76676413324834|-0.76676413324834|-0.76676413324834|-0.76676413324834||-0.76676413324834|-0.76676413324834|-0.76676413324834|-0.76676413324834|-0.8130374871731|-0.82453054775134|-0.8382339575703|-0.86211549339637|-0.94093939328575|-0.99404378692733|-1.0697729600422|-1.0697729600422|-1.0697729600422|-1.073890230411|-1.073890230411|-1.073890230411|-1.073890230411|-1.073890230411||-1.073890230411|-1.073890230411|-1.073890230411|-1.073890230411|-1.1083221538792|-1.1310660580889|-1.1310660580889|-1.1310660580889|-1.1467400634836|-1.1699000425417|-1.1854667671609|-1.2014355279398|-1.2014355279398|1.0254491393454|1.0254491393454|1.0254491393454|1.0254491393454|1.0254491393454|1.0254491393454|1.0190435719366|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|0.94594980787384|0.90939978439662|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368||-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2176100900309|-1.2176100900309|-1.2176100900309|-1.2576940281012|-1.3191942818539|-1.4067608987376|-1.506470814051|-1.506470814051
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||14.592322573209|14.592322573209|14.592322573209|14.430474529823|14.233350503313|14.233350503313|14.233350503313|14.233350503313|14.043518077325|14.043518077325|14.043518077325|14.043518077325|13.755370856863|13.755370856863|13.755370856863|13.755370856863|13.755370856863|13.755370856863|13.647633554253|13.571677321899||13.571677321899|12.942419178737|12.666109869691|12.666109869691|12.666109869691|12.526789053516|12.209765072483|12.205961514201|12.058285272522|12.058285272522||11.685923086717|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.610866317252|-12.713184631643|-13.032982707882|-13.39109232786||-13.769509610885|10.844339160239|10.540971774204|10.540971774204|10.540971774204|10.540971774204|10.302191277724|10.291284055188|10.291284055188|10.291284055188|8.7867713180679|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071||-8.7190270953334|-8.843591007144|-8.9971933992735|-8.9971933992735|-8.9971933992735|-8.9971933992735|-8.9971933992735|-8.9971933992735|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9215118610216|6.5833460714368|6.1769410235133|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.1988730025095|-8.2291026115175|-8.2291026115175|-8.2581693331131|-8.5435031894642|-8.5435031894642|-8.5435031894642|-8.8259145479707|-8.8259145479707|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299||7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.5840950232299|7.3467218352874|7.3467218352874|7.0996910414784||-8.1978237351563|-8.1978237351563|-8.1978237351563|-8.1978237351563|-8.1978237351563|-8.420062568572||7.347914494245|7.347914494245|7.347914494245|7.347914494245|7.2493502709256||7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239||7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239||7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.4477697320109|-7.4930271249486|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.9738620823207|-7.9738620823207|-8.0120689676406|-8.1172992439405|-8.1408878135831|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7672006488668|6.7618894180575|6.4768217494001||6.4712660398033|6.4712660398033|6.4712660398033|6.4712660398033|6.4093500128306|6.4093500128306|6.4093500128306|6.4093500128306|6.4093500128306|6.3187220351472|-8.3099661583416
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||-59.805082398773|-63.514534718594|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.513646750155|-65.513646750155|-65.513646750155|-67.065995168358|61.295953520818|61.295953520818|61.295953520818|60.708637448353|60.708637448353|59.933485477282||59.504151734063|58.689611232224|58.166234109074|58.025817338261|57.812574218416|57.606541932247|57.606541932247|57.529769593501|56.442553392193|56.442553392193||56.230615685539|55.33679609625|54.60920725888|54.60920725888|54.60920725888|54.60920725888|53.843952296243|53.383557343998|53.257285463057|52.008094747025|51.424161396365|51.424161396365|51.424161396365|51.424161396365|51.424161396365|51.424161396365|50.794065115563||50.593018957732|50.593018957732|50.593018957732|50.593018957732|50.593018957732|50.593018957732|50.249750474792|50.249750474792|50.03666957628|49.686297986367|48.123388075672|48.009876224556|46.563197636117|45.973551564205|45.730614561491|45.102644490592|43.036980045496|41.809977836806|40.565811284602|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801||-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.429268683125|-45.429268683125|-47.704187646099|-48.271237287268|-48.271237287268|-48.271237287268|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.054674373977|-50.826581569637|-51.649536764318|-52.451996535341|-52.451996535341|-52.451996535341|-53.008885615711|-53.844871566963|-55.810968662049|-56.365520557591|-57.063638776352|-57.993005469407|-57.993005469407|-57.993005469407|-58.261995036619|-58.261995036619|-58.717793684554|-65.399082216237||64.623552816876|64.623552816876|64.623552816876|64.623552816876|64.623552816876|64.623552816876|64.623552816876|63.665903428934|62.449305900073|62.449305900073|62.449305900073|62.449305900073|62.072784592753|62.072784592753|61.62712327865|61.065694617201|60.635491052125|59.871382252877|58.87597859403||-62.853365418806|-62.853365418806|-62.853365418806|-62.853365418806|-62.853365418806|-62.853365418806||-62.853365418806|-62.853365418806|-64.226895800921|58.551189394713|58.551189394713||58.551189394713|58.475212913885|58.322639477673|58.322639477673||58.322639477673|58.322639477673|58.322639477673|58.322639477673|58.322639477673|58.322639477673|58.239043143527|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938||57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|56.876999709203|55.588609321464|55.231457400707|-62.402003026102|-62.402003026102|-62.402003026102|-63.027790625994|-64.427947132791|-67.358045098474|-67.358045098474|-67.555703982309|-67.555703982309|-67.555703982309|-67.834064334184|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-69.426517460374|-69.560573124917|-69.655893026272|-69.655893026272|-69.655893026272|-69.730433237198|-70.077979577519|-70.250538204486|-70.411148864224|-70.831833342925|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.171283307517|63.706144932072|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066||-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|-9.7096071248784|-9.7096071248784|-9.7096071248784|-9.7096071248784|-9.7096071248784|-9.7456754584593|-9.791018432487|-9.791018432487|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033||-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8978357938676|-9.8978357938676|-9.8978357938676|-9.9139836262497|-10.218871005247|8.4404414250224||8.4404414250224|8.4404414250224|8.3658149769447|8.3658149769447|8.3658149769447|8.3658149769447|8.0131271206165|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292||-8.9689400893292|-9.000489206429|-9.2560987950648|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455||-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-10.703277994122|-11.227808714935|-11.30200942471|-11.313621398634|-11.799023598241|-12.040026260533|-12.082771747095|-12.082771747095|-12.082771747095|-12.082771747095|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.201749950014|-12.456388797321|-13.514321104198|-13.818628858095|-14.249676146514|-14.578924462964|12.35813382547|12.35813382547|12.35813382547|12.35813382547|12.35813382547|12.35813382547||-14.002000730156|-14.002000730156|-14.002000730156|-14.002000730156|-14.002000730156|-14.002000730156|-14.002000730156|-14.002000730156|-14.002000730156|-14.002000730156|-14.347889706955|-14.527654856958|-14.65239463307|-15.013215970745|13.219005397516|13.219005397516|13.219005397516|13.219005397516|13.219005397516||13.131444723029|12.785141693981|12.785141693981|12.37954578072|12.328791396487|12.328791396487||11.824767925859|11.64863115165|11.465701483062|11.229062184549|11.099258485609||-12.496685548926|-12.496685548926|-12.496685548926|-12.496685548926||-12.496685548926|-12.496685548926|-12.496685548926|-12.496685548926|-12.496685548926|-12.496685548926|-12.855812015693|-12.865046384777|-13.338940173217|-13.561600400152|-13.760667060418|-13.860185860045|-14.280484409738|-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749||-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749|-14.468734873917|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.888711374348|-14.888711374348|-15.254837670042|-15.254837670042|-15.254837670042|-15.408985736319|-16.172452087693|-16.172452087693|-17.492724440156|-17.900526229605|-18.08225159299|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-19.376239599525|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.694448839303|-19.694448839303|-20.003276810245|-20.220835808859|-20.220835808859|-20.264263077958|-20.641097091286|-21.047718285023||-21.555797734193|-21.962275467904|-21.991418161427|-22.382242369824|-22.382242369824|-22.382242369824|-22.382242369824|-22.424694084636|-22.424694084636|-22.424694084636|-22.424694084636
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||-29.790096342006|27.365968623226|27.365968623226|27.365968623226|27.217743359743|26.958865567415|26.958865567415|26.834728157486|26.001558787164|26.001558787164|26.001558787164|25.956473253944|25.956473253944|25.956473253944|25.956473253944|25.956473253944|24.841082359661|24.190626151902|24.190626151902|23.872472983314||23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935||23.41710884094|23.331231032474|22.637528537229|22.326054703875|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195||-23.73892659195|-23.73892659195|21.331391749551|21.331391749551|21.331391749551|21.331391749551|21.288865013095|21.288865013095|20.582805124888|20.046166384628|19.735230618506|19.73232891382|19.73232891382|19.73232891382|19.73232891382|19.380187377016|18.912531551463|18.912531551463|18.912531551463|18.912531551463|18.738922738082|17.902136218821|17.429596464142|17.286773408238|17.132526093924||16.979472988407|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-23.169229772238|21.125199717762|21.125199717762|21.125199717762|21.125199717762|21.125199717762|21.125199717762|21.125199717762|20.991387917468|20.653011012309|20.653011012309|20.490012566506|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-23.053205654224|-23.201645865363|-23.201645865363|-23.980427863776|-24.627142511672|-25.035714240942|-25.3252373758|-25.418419448352|-25.418419448352|-25.418419448352||-25.418419448352|-25.819354895989|-26.153728251369|-26.315004912114|-26.315004912114|-26.315004912114|-26.315004912114|-26.315004912114|-26.315004912114|-26.315004912114|-26.315004912114|-26.57283906468|-26.57283906468|-26.57283906468|-26.57283906468|-26.57283906468|-26.57283906468|-26.57283906468|-27.459055789403||24.609934954089|24.609934954089|24.609934954089|23.983260954135|23.623066730757|23.236141756132||-25.445392174056|-25.445392174056|-25.445392174056|-25.445392174056|-25.445392174056||-25.445392174056|-25.445392174056|-25.445392174056|-25.445392174056||-25.445392174056|-25.445392174056|-25.445392174056|-25.445392174056|-25.445392174056|-25.445392174056|-25.609368403214|-25.609368403214|-25.609368403214|-25.609368403214|-25.609368403214|-25.609368403214|-25.609368403214|-26.168242542233|-26.484714605506|-26.83406209614|-26.83406209614|-26.957558628212||-27.24061965533|-27.883467033923|-28.050093126968|-28.050093126968|-28.050093126968|-28.289331595849|-28.633457255309|-29.159396886765|-29.449599804911|-29.449599804911|-29.449599804911|-29.449599804911|-29.449599804911|-29.975089459985|-30.600334101539|-30.600334101539|-30.600334101539|-30.891571607436|-31.274960189225|-31.44231982271|-31.585157235907|-32.300536297478|-32.498510094393|-32.628671941331|-32.628671941331|-32.744668546839|-34.02698513261|-34.389488286349|-34.70265618361|-35.112827629921|-35.275223673579|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-35.646382420063|-36.228304889466|-36.228304889466|-36.361498473654|-36.361498473654|-36.361498473654|-36.361498473654|-36.361498473654|-36.361498473654|-36.361498473654|-36.361498473654|-36.911904465899|-37.688640951829|-37.829812976736|-38.182010196997|-38.409474607693|-38.409474607693||-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693|-38.409474607693
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3354728736288|-3.8715701730318|-3.8715701730318|-3.8715701730318|-3.8845927474022|-3.8845927474022|3.3937695364894|3.3937695364894|3.3937695364894|3.3937695364894|3.3937695364894|3.3937695364894|3.3075217252243|3.2708575201551|3.2592802372146||3.2592802372146|3.2364445358038|3.1577714133637|3.1577714133637|3.1577714133637|3.1577714133637|3.0343236844161|2.996926378367|2.9051959372866|2.862856544533||2.8423406564291|2.8348228890693|2.8327729637594|2.8327729637594|2.8327729637594|2.8327729637594|2.8327729637594|2.7926103957521|2.7926103957521|2.7926103957521|2.7807448184078|2.7109831610858|2.6324812085031|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859||-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.1030352509727|-3.158530236579|-3.158530236579|-3.158530236579|-3.158530236579|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102||-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.335282352019|-3.335282352019|-3.335282352019|-3.335282352019|-3.335282352019|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918||-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3405118315918|-3.3908465272301|-3.4448293984062|-3.4510240025145|-3.4510240025145|-3.5111378902443|-3.5290128651971|-3.5290128651971|-3.5290128651971|-3.5930461821096|3.1276381709592||3.1276381709592|3.1276381709592|3.1276381709592|3.1276381709592|3.1276381709592|3.1276381709592||3.1276381709592|3.1276381709592|3.1276381709592|3.1276381709592|3.0523201468274||-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558||-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.3585281919558|-3.4641978951647|-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5097455294886||-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5455505485842|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6680528747742|-3.7872809158106|-3.795034367325|-3.8308497099255|-3.8308497099255|-3.8632329998385|3.3813805781802|3.3813805781802|3.3813805781802|3.3813805781802|3.3666562066035|3.2779513714001|-3.7100504710101|-3.7100504710101|-3.7100504710101|-3.7100504710101|-3.7599178125261|-3.7599178125261|-3.7599178125261|-3.7599178125261|-3.7599178125261|-3.7985196301009|-3.8033552113137|-3.889283452096|-3.959856152611|-3.959856152611|-3.986784696664|-4.0358717839868|-4.0449144379645|3.512782952545|3.512782952545|3.512782952545|3.4905977484891|3.4827529189001|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634||3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.3689807428401|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||1.2476856236755|1.2476856236755|1.2476856236755|1.2476856236755|1.2427951897845|1.2263474672352|1.2263474672352|1.2263474672352|1.2263474672352|1.2263474672352|1.2263474672352|1.1845249566011|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777||-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777||-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651||-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651||-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4715391685047|-1.5189323546134|-1.5676325797106|-1.5676325797106|-1.6140362486867|-1.6159235488075|-1.6287140016575|-1.6287140016575|-1.6287140016575|-1.6287140016575|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.7399332980232|-1.7679932361716|-1.7679932361716|-1.7679932361716|-1.7679932361716|-1.7679932361716|-1.8023093419557|-1.8023093419557|-1.8023093419557|-1.8023093419557|-1.8023093419557|-1.8555069042338|-1.8555069042338|-1.8555069042338|-1.8940631629243|-1.9711813464446||-2.0013125819942|-2.0111599882175|-2.0111599882175|-2.0540666204613|-2.1622962136977|-2.2222736102467|-2.331970663217|-2.3549674101972|-2.3645020044133|-2.3645020044133|-2.3645020044133|-2.3645020044133|-2.3645020044133|-2.3645020044133|-2.3645020044133|-2.3645020044133|-2.3994466570003|-2.4171629577857|-2.4944387176866||-2.4944387176866|-2.4944387176866|-2.4944387176866|-2.4944387176866|-2.4944387176866|-2.4944387176866||-2.4944387176866|-2.4944387176866|-2.4944387176866|-2.4944387176866|-2.4944387176866||-2.4944387176866|-2.5952162435998|-2.5952162435998|-2.5952162435998||-2.5952162435998|-2.6369068215676|-2.6479521074105|-2.6982800009305|-2.8711445599192|-3.0523828830315|-3.194981028194|-3.4067566809332|-3.576396180223|-3.6351513278443|-3.6351513278443|-3.6351513278443|-3.6351513278443|-3.6868348267297|-3.8375943001355|-3.9312157957912|-3.9955447283739|-3.9955447283739||-3.9955447283739|-3.9955447283739|-4.0122775050012|-4.0122775050012|-4.0122775050012|-4.1835150466327|-4.1835150466327|-4.1835150466327|-4.2969611470307|-4.4555124115508|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.759804149508|-4.843949101633|-4.9279989779725|-5.0622210834572|-5.205801298679|-5.4042236302308|-5.5958039731904|-5.8503380849543|-5.8827977792623|-5.9505307030019|-6.1269785376982|-6.2242944413002|-6.2242944413002|-6.5187106324098|-6.592553261434|-6.592553261434|-6.592553261434|-6.592553261434|-6.7828369974151|-7.0187078978237|-7.0518976610696|-7.1004418710642|-7.164125860936|-7.164125860936|-7.1784730898082|-7.3633033155004|-7.3652758199418|-7.8267844074793|-9.0370793982576|-9.0370793982576|6.7159402261578|6.7159402261578|6.7159402261578|6.7159402261578|6.7159402261578|6.7159402261578|6.6410449224934|6.3483833955643|6.2159814489017|6.1433126807356|5.906929498855|5.906929498855|5.6993659138059|-7.3729504326446|-7.3729504326446||-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.4855003334265|-7.6241669894568|-7.7456911671286|-7.8930790808604|-8.0161991811246
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.359345104786|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743||46.074305360268|45.087717074764|44.318575561722|43.691475219947|42.877193154474|42.215215141663|41.415504931262|41.415504931262|41.415504931262|41.415504931262||41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|40.521671611789|39.916012742788|39.916012742788|35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895||35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895|34.864279940977|34.864279940977|34.69114579454|34.239882249467|32.650702126415|31.970224839219|31.64358423128|31.435651332959|31.198220922798|30.467695344653|29.211973946587|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807||-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-35.24998550034|29.820708535456|29.820708535456|29.820708535456|29.820708535456|29.820708535456|29.687056725051|28.975060984852|27.94506660806|27.413355572563|27.413355572563|27.153171256231|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-33.466514181065|-33.99334915365|-34.454555810439|-34.554697629536|-34.554697629536|-35.115442041713|-35.115442041713|-35.115442041713|-35.115442041713|-35.115442041713||-35.115442041713|-35.115442041713|-35.115442041713|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.992359231648|31.894791575203|31.833680863656||30.75853341981|30.553475682663|30.553475682663|30.553475682663|30.553475682663|30.553475682663||30.553475682663|30.553475682663|30.553475682663|30.553475682663|30.553475682663||30.553475682663|30.553475682663|30.553475682663|30.553475682663||30.553475682663|30.553475682663|30.553475682663|30.553475682663|30.553475682663|30.553475682663|30.553475682663|30.439973319821|30.224804517728|30.224804517728|29.055247445574|29.055247445574|29.055247445574|29.055247445574|29.055247445574|28.831333014551|28.831333014551|28.831333014551||28.831333014551|28.831333014551|28.831333014551|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.483730866547|27.41442413025|26.858804381478|26.532938737177|26.532938737177|-29.227214360925|-29.227214360925|-29.227214360925|-29.227214360925|-29.688607809978|-29.688607809978|-29.688607809978|-29.688607809978|-29.946231230583|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.207143601997|-30.207143601997|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|28.518946024322||28.518946024322|27.8584554376|27.8584554376|27.8584554376|27.8584554376|26.894949774145|26.429641457987|26.429641457987|26.40073555994|26.194323376901|26.194323376901
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||-39.022492322576|-39.409436871886|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|36.58054014427|36.58054014427|36.58054014427|36.58054014427|36.58054014427|36.04569595289|36.04569595289|36.04569595289||36.04569595289|35.356329048472|34.972866151948|34.826517209101|34.725404431079|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078||34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078||34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.032891794945|34.015109111761|33.883297616433|33.883297616433|33.579773671308|33.322250320821|32.177223155134|31.880525109098|31.324487022637|31.324487022637|31.324487022637|31.000542009405|30.05560147821|29.668444713609|29.35716108112|29.301289598462|28.806434463921|28.676313426167|28.549793590075|27.825820884182|25.910995047124||25.910995047124|23.257990993139|23.257990993139|22.983034307291|22.590593742584|-26.726245392696|-26.726245392696|-26.726245392696|-26.726245392696|-26.726245392696|-27.714160801455|-28.649799051987|-28.649799051987|-28.649799051987|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-29.331952983388|-29.331952983388|-29.331952983388|-29.331952983388|-29.331952983388|-29.331952983388|-29.491892953988|-30.547213255472|-30.547213255472|-30.660958381832|28.173096187804|28.173096187804|28.173096187804|28.173096187804|28.173096187804|28.173096187804|28.173096187804||28.173096187804|27.592031205993|27.592031205993|27.033368761122|26.890967837152|26.890967837152|26.890967837152|26.890967837152|26.890967837152|26.890967837152|26.890967837152|26.890967837152|26.395196043165|26.395196043165|26.395196043165|26.081329648927|25.474254627179|25.059790740718|25.059790740718||23.716433351028|-26.492793364035|-26.492793364035|-26.492793364035|-26.492793364035|-26.510326803511||-27.318141236112|-28.285407452899|-28.507600095927|-28.507600095927|-29.298445254629||-29.547716703752|-29.591352346583|-30.062614205859|-30.285681675299||-30.330202577759|-30.522109554216|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985|28.165707812985||28.165707812985|28.165707812985|28.165707812985|27.520675591054|27.316036191491|27.316036191491|27.316036191491|27.316036191491|27.316036191491|27.040460298713|27.040460298713|27.034518439898|27.034518439898|26.443490978961|26.443490978961|26.443490978961|-28.599295080111|-28.599295080111|-28.599295080111|-28.886715293378|-29.066888080988|-29.066888080988|-29.066888080988|-29.066888080988|-29.066888080988|-29.066888080988|-29.066888080988|-29.066888080988|-29.515385030545|-29.651827572493|-30.696067003758|-30.696067003758|-30.696067003758|-30.715209719026|-30.715209719026|-31.02284171458|-31.071865371818|-31.343912128999|-31.351361739285|-31.351361739285|-32.150275852556|-32.43451971729|-32.665645755214|-32.697249675585|-32.697249675585|-32.823530277492|29.537232087554|29.537232087554|29.537232087554|29.537232087554|-31.773514415906|-31.773514415906|-31.773514415906|-31.773514415906|-31.773514415906|-31.773514415906|-32.111166903361|-32.457327150619|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867||-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867|-33.341655745867
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.197138258145||26.197138258145|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885||24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.325832826961|23.294656658603|23.294656658603|23.294656658603|23.294656658603|23.294656658603|23.294656658603|23.183596187646|22.378995319003||20.59443897207|18.819932237812|18.492742671543|18.492742671543|18.492742671543|18.492742671543|18.492742671543|18.170268948402|18.145854772822|17.970211256098|17.249989566184|17.249989566184|17.143426241503|17.143426241503|17.143426241503|16.928250858106|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837||-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-26.70586461366|-26.782968642545|-26.782968642545|-28.217165975915|-28.949900871236|-29.699361966406|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.739134745391|-30.739134745391|-30.739134745391|-30.739134745391|-30.739134745391|-31.523761489427|-32.962651281926|-35.029890834593|-36.661739573769|-38.359489160437|30.154794262629|30.154794262629|30.154794262629|30.154794262629|30.154794262629|30.154794262629|30.154794262629|-32.790237312061|-32.790237312061|-32.790237312061||-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-32.790237312061|-35.926930512038|28.97174444348|27.691936600543|27.618262198608|26.522608572369||26.522608572369|25.763452960523|25.2322345091|25.2322345091|25.2322345091|25.2322345091||25.2322345091|25.2322345091|25.2322345091|24.756835651684|24.756835651684||24.756835651684|24.756835651684|24.756835651684|24.756835651684||24.756835651684|24.756835651684|24.756835651684|24.756835651684|24.756835651684|24.756835651684|24.756835651684|24.756835651684|24.756835651684|24.756835651684|23.774975718095|23.774975718095|23.774975718095|23.774975718095|21.584288932759|21.584288932759|21.584288932759|21.442632306371||20.524147365661|20.082662633361|19.966848430039|19.645942327051|18.541653232076|17.796191723588|17.529102148218|16.997334601264|16.390772847976|16.065342607275|16.065342607275|16.065342607275|15.45426897448|14.729187376429|14.524585599292|13.848484112806|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.726948221633|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.375182955689|11.743536729754|11.523373889858|11.374304559424|11.01311596521|-12.557551961416|-12.557551961416|-12.557551961416|-12.557551961416|-12.619501543568|-12.750557635147|11.357926958675|11.357926958675|11.357926958675|11.357926958675||11.357926958675|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|-14.068397848812|-14.068397848812|-14.068397848812|-14.068397848812|-14.068397848812|-14.154886290991|13.385065240695|13.385065240695|13.385065240695|13.385065240695|13.385065240695|13.385065240695||13.385065240695|13.296739334347|13.206377606129|13.196020956068|13.196020956068|13.078245620218|13.078245620218|13.078245620218|12.994738379735|12.994738379735||12.994738379735|12.994738379735|12.994738379735|12.994738379735|12.994738379735|12.994738379735|12.925820500342|12.80924485203|12.593605391145|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501||-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.314459060658|-13.314459060658|-13.314459060658|-13.433937985468|-13.433937985468|-13.433937985468|-13.433937985468|-13.433937985468||-13.433937985468|-13.433937985468|-13.433937985468|-13.433937985468|-13.564097200023|-13.689609996061|-13.689609996061|-13.689609996061|-13.689609996061|-13.689609996061|-14.121511026202|-14.404178932837|-14.445198460344|-14.461877752311|-14.461877752311|-14.461877752311|-14.461877752311|-14.528497243297|-14.528497243297|-14.528497243297|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.682654148249|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259|13.462513350259||13.393348215698|12.880387410719|12.77820794803|12.698008778162|12.686660026482|12.686660026482|12.686660026482|12.686660026482|12.686660026482|12.686660026482|12.686660026482|12.686660026482|12.686660026482|12.45406699067|12.35951873865|-13.342821014611|-13.342821014611|-13.342821014611|-13.342821014611||-13.342821014611|-13.342821014611|-13.342821014611|-13.342821014611|-13.342821014611|-13.41646738923||-13.634408271715|-13.872675617983|-14.064394854229|-14.095749959594|-14.404334312449||-14.404334312449|-14.404334312449|-14.676785671839|-14.676785671839||-14.676785671839|-14.883095330805|-15.126000319156|-15.341311254141|-15.669150299051|-15.669150299051|-15.761944075667|-15.94004914081|-16.001999185216|-16.096026180303|-16.096026180303|-16.096026180303|-16.096026180303|-16.171695707149|-16.226661243933|-16.226661243933|-16.257186501724|-16.257186501724||-16.345381329821|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|13.990984217447|13.800609633485|13.800609633485|13.800609633485|13.735567142394|13.735567142394|-14.769894690902|-14.769894690902|-14.769894690902|-14.769894690902|-14.95071601381|-14.999962377439|-15.293847666725|-15.526554420829|-15.526554420829|-15.615061207215|-15.74562313336|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.652389957089|14.315989390103|13.949432151282|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694||13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.578904963675|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979||8.375817885979|8.084152715056|7.9696144181809|7.960126938458|7.8191692147673|7.8191692147673|7.81713255622|7.5401474499924|-8.4996505312615|-8.4996505312615||-8.4996505312615|-8.4996505312615|-8.4996505312615|-8.4996505312615|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429||-8.6843388026429|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389||-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-9.3958740298885|-9.9790421377162|-9.9790421377162|-9.992269609873|-10.389744015209|-10.462493335397|-10.606864882204|-10.606864882204|-10.606864882204|-10.606864882204|-10.606864882204|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.877837376614|-11.217352448591|-12.065947067614|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865|10.172076329865||10.172076329865|9.9645287828068|9.6263771527561|9.6263771527561|9.6263771527561|9.4143075935877|9.4050638402873|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.316299542073|9.228954801166||8.8899830462959|8.8899830462959|8.8899830462959|8.8899830462959|8.8899830462959|8.8899830462959||8.8899830462959|8.4660924940669|8.4095471202624|7.9106557908282|7.9106557908282||7.9106557908282|7.9106557908282|7.9106557908282|7.9106557908282||7.9106557908282|7.9106557908282|7.9106557908282|7.9106557908282|7.9106557908282|7.9106557908282|7.9106557908282|7.9106557908282|7.9106557908282|7.7262363431957|7.7262363431957|7.7262363431957|7.7262363431957|7.7262363431957|7.7262363431957|7.7262363431957|7.7262363431957|7.7262363431957||7.7262363431957|7.7262363431957|7.7262363431957|7.3538738884425|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.0729114738064|7.0729114738064|6.8749015029887|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8315981624429|5.8028866712588|5.7743663866547|5.7743663866547|5.7743663866547|5.7743663866547|5.7743663866547|5.7743663866547|5.6245739017622|5.5806377502168|5.4184862344226|5.2780400347667|5.2379085118395|5.2379085118395|5.2379085118395|5.2379085118395|5.2379085118395|5.2379085118395|5.2043167226529|5.2043167226529|5.2043167226529|5.2043167226529|5.2043167226529|5.1825742581394|5.0559159758916|5.0175456209569|5.0174637012017|5.0174637012017|4.9835706212269|4.9629269943986|4.9629269943986|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317||4.8846097855317|4.8598441711783|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||1.87910828367|1.872898086079|1.8559978760702|1.848330965464|1.7570134715591|1.7570134715591|1.7521260597479|1.7505845204737|1.7439827936387|1.7308641625219|1.7089946624255|1.7089946624255|1.7089946624255|1.6997774305432|1.6997774305432|1.6952783715265|1.6952783715265|1.6952783715265|1.6952783715265|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261||-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.8213598364719|-1.8213598364719|-1.831233176272|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8396864426192|-1.8396864426192|-1.8396864426192|-1.8429849426014|-1.8441499449657|-1.852388829859|-1.8620987014328|-1.8651924013324|-1.8651924013324|-1.8651924013324||-1.8651924013324|-1.8651924013324|-1.8651924013324|-1.8924359877051|-1.9002277111076|-1.9002277111076|-1.9002277111076|1.8228542699912|1.8228542699912|1.8228542699912|1.8228542699912|1.8228542699912|1.817615855016|1.806239843675|1.8047109315887|1.7994579295188|1.7994579295188|1.7893977010548|1.7812317183357||1.7812317183357|1.7801625952727|1.7801625952727|1.770080161764|1.770080161764|1.770080161764||1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764||1.770080161764|1.770080161764|1.770080161764|1.770080161764||1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.770080161764|1.7606446220629|1.7550735897371|1.7550735897371|1.7550735897371|1.7550735897371|1.7550735897371||1.7523039785302|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7450436936099|1.7450436936099|1.7450436936099|1.7450436936099|1.7386596518842|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.724217672879|1.6541307852605|1.6440342053151|1.6387703850776|1.6387703850776|1.6387703850776|1.6387703850776|1.6387703850776|1.6387703850776||1.6387703850776|1.6254004455176|1.6142893738842|1.5992104154269|1.5913448975528|1.5876054284799|1.5737282498929|1.5641424903442|1.5423805458866|1.5309783731922|1.5296981108437
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||114.18560564942|114.18560564942|97.330188974272|97.330188974272|91.501090403542|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.4023538945|-104.4023538945|-105.63039592878|-107.10923000695|92.698473691316|92.698473691316|92.698473691316||92.698473691316|91.907847124713|91.907847124713|91.907847124713|91.907847124713|91.907847124713|91.907847124713|-101.44085906875|-101.44085906875|-101.44085906875||-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-102.42411405655|-103.18702784003|-103.18702784003|-103.18702784003||-103.18702784003|-107.05447356371|-113.55037589202|94.096121711688|94.096121711688|94.096121711688|94.096121711688|94.096121711688|91.53568831545|89.124656583003|82.694062022293|81.345404708744|78.023780280087|76.624803132155|76.624803132155|76.057005955487|71.966670011711|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913||-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-91.214587987314|-91.214587987314|-91.214587987314|-91.214587987314|-93.108012955333|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-97.280574837923|-97.280574837923|-102.46973296404|-102.68690142367|-103.90628258093|-104.34879044948|-104.34879044948|-104.34879044948|-108.75244328266|-108.75244328266|-108.75244328266|-110.46104724413||-112.0358893872|-115.06633220493|-115.06633220493|-118.2705467628|-119.12271302111|-119.12271302111|-120.61266614815|-120.61266614815|-120.61266614815|-121.41179849727|-123.9566905398|-123.9566905398|-123.9566905398|-124.26743437392|-135.35159308759|126.88728088487|126.88728088487|126.88728088487|120.18747016179||-133.15331239593|-133.15331239593|-133.15331239593|-133.15331239593|-133.15331239593|-133.28067138||-133.28067138|-133.28067138|-133.28067138|-133.28067138|-133.28067138||-133.28067138|-133.28067138|-135.08630463596|-135.78821423607||-135.78821423607|-137.42592592325|-137.92567200226|-139.79464027133|-143.22626868053|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917|123.08999100917||123.08999100917|123.08999100917|123.08999100917|123.08999100917|118.52999116308|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|-129.09823412031|-129.09823412031|-129.09823412031|-129.09823412031|-129.82859287361|-134.13982878902|-135.93703069927|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|118.08935227355|118.08935227355|118.08935227355|117.76895253814|117.76895253814|117.76895253814|117.76895253814|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|112.28723002102|109.72442723012|109.69102796687|104.97114323657|100.58571274061|96.957796650676|-113.51549201944|-113.51549201944|-113.51549201944|-113.51549201944|-113.51549201944|-117.17787102569|-118.7929709632|-121.61807242574|104.37325256005|104.37325256005||104.37325256005|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.154408363535|17.989201273875|17.989201273875|17.989201273875|17.769668594948|16.674498338146|16.674498338146|16.674498338146|16.674498338146|16.200276130485|15.349750777138|-20.438476559455|-20.438476559455||-20.438476559455|-20.438476559455|-20.438476559455|-20.438476559455|-21.253584646444|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963||16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|15.394240921292|15.394240921292|13.133813188642|12.241766495429|12.241766495429|12.241766495429|11.78615257967|11.78615257967||11.78615257967|11.78615257967|11.78615257967|11.78615257967|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|10.790192045377|10.790192045377|10.790192045377|10.790192045377|10.790192045377|10.790192045377|10.790192045377|8.340768988051|-12.179642626016||-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.775269928208|-13.716127438271|-14.751252486666|-14.903158693799|-15.781054264184|-17.173610693742|-17.504358375045|-17.504358375045|-17.504358375045|-17.504358375045|-17.504358375045|-18.120120247175|-18.852912010936|-19.325218269327|-19.756532215518|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-21.461259793387|-21.490055948961|-21.490055948961|-21.490055948961|-21.490055948961|-22.293117636296|16.958172707211|16.958172707211|16.958172707211|16.958172707211||16.958172707211|16.958172707211|16.958172707211|16.958172707211|16.958172707211|16.958172707211|16.958172707211|15.014191844343|-19.494178351225|-19.494178351225|-19.494178351225|-19.494178351225|-19.494178351225|-19.494178351225|-19.575957915005|-19.575957915005|-20.378731035322|-21.292478427986|-21.632753223953||-22.330503828854|-23.440781681108|-24.352257296297|-24.408897572649|-24.408897572649|-25.940997951442||-27.234441511293|-28.439102323474|-28.642479851792|-28.642479851792|-28.642479851792||-28.642479851792|-28.642479851792|-29.674416458423|-29.674416458423||-29.674416458423|-30.21990660806|-30.718527395287|-30.718527395287|-31.614751796765|-32.505434877926|-32.505434877926|-32.505434877926|-32.505434877926|-33.308172949214|-33.687330988875|-33.687330988875|-33.687330988875|-33.687330988875|-34.120922914071|-34.681406527986|-34.681406527986|-34.681406527986||-34.681406527986|-34.681406527986|-34.681406527986|-34.681406527986|-34.681406527986|-37.335452378049|-41.577168690115|-45.124077199731|-58.064807652139|-63.107009409427|-63.22689236376|-67.315522180368|56.374695475047|53.420771156356|51.065304582434|50.899337629664|50.899337629664|50.899337629664|-52.336003039369|-52.336003039369|-54.175002334393|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|43.528605224627|42.442339740349|39.651284012472|39.651284012472|38.919762927529|38.919762927529|38.919762927529|37.846403261288|36.180448051143|35.988554526091|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.62152832336|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-42.275731020574||-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.594162329337|-42.594162329337|-42.594162329337|-42.594162329337
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||0.72660003022179|0.72660003022179|0.72660003022179|0.72660003022179|0.72660003022179|0.72660003022179|0.72660003022179|0.67120560690016|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408||0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408||0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.66225902891408|0.64489224394439|0.62540248853497|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056||0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.62216006469056|0.50931674519429|-0.80860711199696|-0.80860711199696||-0.80979677220908|-0.83255197362467|-0.8445298119918|-0.8445298119918|-0.8445298119918|-0.8445298119918|-0.8445298119918|-0.8445298119918|-0.8445298119918|-0.8445298119918|-0.89066649637128|-0.92814443240815|-0.92814443240815|-0.99839381189538|-1.0616375761053|-1.1039806291816|-1.1193007148369|-1.1539841566995|-1.1972879077014|-1.2332865954568|-1.2817072902708|-1.371422730245|-1.371422730245|-1.371422730245|-1.4012751925409|-1.7080669456522|-1.7326798697092|-1.749455414412|-1.8086321158736|-1.8086321158736|-1.8086321158736|-1.8086321158736|-1.8286356775329|-1.9257062771106|-1.9309958526585|-1.9965953836942|-2.0075023896442|-2.0075023896442|-2.0075023896442|-2.0075023896442|-2.0075023896442|-2.0075023896442|-2.0075023896442||-2.0075023896442|-2.0075023896442|-2.0075023896442|-2.1461137607083|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594||-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.2060592869594|-2.237288095297|-2.3319867471209||-2.3559377143107|-2.3559377143107|-2.3559377143107|-2.3559377143107|-2.3559377143107||-2.3559377143107|-2.3832641187997|-2.4737642218672|-2.4737642218672||-2.4737642218672|-2.4964047328192|-2.5128719492707|-2.5231022353474|-2.6281690989936|-2.7229657079339|-2.7896840997935|-2.8535377922323|-3.0611531406274|-3.1051701075093|-3.3099112120222|-3.4378112359544|-3.4378112359544|-3.4378112359544|-3.4378112359544|-3.4378112359544|-3.4378112359544|-3.4378112359544||-3.4379767895358|-3.4379767895358|-3.4478725048516|-3.4478725048516|-3.6192639373645|-3.6812265871746|-3.7858073710052|-3.8415027590425|-4.2083141110375|-4.7136823360605|3.566807448662|3.566807448662|3.566807448662|3.4801326031016|3.4801326031016|3.2809805996469|-3.9959234186319|-3.9959234186319|-3.9959234186319|-3.9959234186319|-4.0436605468395|-4.0436605468395|-4.0436605468395|-4.0436605468395|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.2105823063126|-4.2442469887458|-4.2888856389482|-4.3090563044086|-4.3090563044086|-4.3217293007655|-4.3650809092187|-4.3650809092187|-4.3650809092187|-4.3650809092187|-4.3650809092187|-4.5637342844697|-4.7736824788752|-4.9954805416203|-5.0959819221549|-5.0959819221549|-5.0959819221549|-5.0959819221549|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468||3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.680463173996|3.680463173996|3.5880144735294|3.4025164070083|3.1660181617685
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||-2.8982696638867|-3.0424162399289|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269||-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.2623263521954|-3.2995293056485|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665||2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.6464169934656|2.4243522965539|2.2562247607033|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465||2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.0818746723944|2.0818746723944|1.8963440036568|-2.597557059672|-2.597557059672|-2.597557059672|-2.597557059672|-2.597557059672|-2.597557059672|-2.8105689460994|-2.882109833532|-3.0783454836806|-3.0783454836806|-3.0826560988913|-3.2134846332878|-3.2835907571397|-3.2835907571397|-3.2835907571397|-3.2835907571397|-3.2835907571397|-3.2835907571397||-3.2835907571397|-3.3373683870897|-3.3373683870897|-3.3373683870897|-3.3373683870897|-3.3373683870897|-3.4107371238719|-3.4414024118859|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.3773682336038|-3.3345908213516|-3.3680122362597|-3.3680122362597|-3.3680122362597|-3.446680252974|-3.4607558970372|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295||2.8013172206295|2.5601413842718|2.5504533443021|2.5504533443021|2.5504533443021|2.5504533443021|2.5504533443021|2.5504533443021|2.5504533443021|2.5504533443021|2.5504533443021|2.4756214880119|2.4756214880119|2.3144093029747|2.3144093029747|2.3089063674837|2.3089063674837|2.3089063674837|2.2594524173862||-3.1075279530029|-3.1075279530029|-3.1075279530029|-3.1305367213864|-3.1490184711503|-3.2200205775419||-3.3728006915162|-3.4036708389142|-3.4036708389142|-3.4036708389142|-3.4036708389142||-3.4885231824295|-3.5236369075131|-3.5568666636885|-3.5568666636885||-3.5855760235772|-3.5855760235772|-3.6955566162518|-3.8203962638037|-3.9390513448866|-4.1928347778488|-4.3388393190379|-4.3388393190379|-4.5896547665061|-4.689505178604|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846||4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|3.2245664352023|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-4.0258698367239|-4.0540944877967|-4.0540944877967|-4.0540944877967|-4.1156605552418|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.177519378306|-4.177519378306|-4.177519378306|-4.177519378306|-4.3097438119534|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.4525270399275|-4.5646189116573|-4.7167987981478||-4.8364430046788|-4.904103356016|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9868551116416
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.278247340716|12.951385798496|12.62126187753|-15.117149062959|-15.117149062959|-15.117149062959||-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959||-15.117149062959|-15.117149062959|-15.162838624838|-15.162838624838|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.441053835423|-15.502930737169|-15.502930737169|-15.909922812417|-16.1465222328|-16.1465222328||-16.1465222328|-16.288529123537|-16.288529123537|-16.288529123537|-16.288529123537|-16.288529123537|-16.288529123537|-16.55006982608|-16.55006982608|-16.55006982608|-16.55006982608|-16.55006982608|-16.55006982608|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756||-16.856608710756|-16.856608710756|-17.255683813225|-17.255683813225|-17.255683813225|-17.611828694067|-17.611828694067|-17.611828694067|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.875035062578|13.421216135587|13.421216135587|12.516352103116|12.107108140391|12.088920514233|12.066968334565|12.066968334565|12.066968334565|11.568854001771|11.319840649369|11.319840649369|11.319840649369|11.136851207112|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627||-13.899521615627|-13.899521615627|-13.899521615627|-13.899521615627|-14.221691160867|-14.9571566907|-15.382069164648|-15.382069164648|-15.382069164648|-15.491187897141|-16.078508308252|-16.078508308252|-16.078508308252|-16.078508308252|-16.078508308252|-16.078508308252|-16.078508308252|-16.078508308252|-16.078508308252||-16.420564680983|12.713812212121|12.713812212121|12.713812212121|12.713812212121|12.713812212121||12.713812212121|12.65368122963|12.001889863587|11.908095377062|11.908095377062||11.908095377062|11.908095377062|11.908095377062|11.908095377062||11.908095377062|11.908095377062|11.467328567609|11.431472601202|11.431472601202|11.431472601202|10.523303205997|10.476291460306|10.476291460306|10.476291460306|10.455679039724|10.413810152221|10.307761027204|10.277290107792|10.233875283905|10.233875283905|10.233875283905|10.209306303338||9.600340383666|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|8.9466900612852|8.5358671905753|-9.7953556888965|-9.7953556888965|-9.7953556888965|-9.7953556888965|-9.7953556888965|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-10.263890780716|-10.905033894942|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255||8.8599500154255|8.8599500154255|8.5155000658828|8.4600001940019|7.7436115619084|-10.324677105727|-10.324677105727|-10.541638993411|-10.541638993411|8.4218477539403|8.4218477539403
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||-2.9775786264128|2.5087230122318|2.5087230122318|2.5087230122318|2.5087230122318|2.5087230122318|2.5087230122318|2.4780254801368|2.4214172319412|2.3618526542451|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292||-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.8386941642061|-2.8386941642061|-2.8836934401476|-2.96563717545||-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-3.0634116581468|-3.1701240463818|-3.2746729202347|-3.2746729202347|-3.2746729202347||-3.3096366400274|-3.3420962884197|-3.4001069415685|-3.4151188785364|-3.514854344453|-3.5898380640762|-3.646486812567|-3.8138741980385|-3.8498602719651|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024||-4.0342145528439|-4.0485495953696|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1275888978842|-4.3752376966347|-4.4343858729814|-4.4343858729814|-4.4343858729814|-4.5408287590317|-4.6686987286996|-4.7582761983288|-4.8055240706505|-4.8055240706505|-4.8055240706505|-4.8894712478918|-5.0027458172156|-5.1265071798638|-5.1265071798638|-5.1558730397788|-5.1558730397788|-5.2006767882937|-5.2006767882937|-5.329652178512|-5.3543468186436|-5.5192739907435|-5.7891932796032|-6.0024371489982|-6.1669904902517|-6.1669904902517|-6.8049879048266|-6.8049879048266|-7.0766532127502|-7.1407258449266|-7.4063623943008|6.2797133327986|6.2797133327986|6.2797133327986||6.2797133327986|6.2797133327986|6.2797133327986|6.2797133327986|6.2797133327986|6.2797133327986|6.2797133327986|5.7796815635391|5.7111819382132|-6.5628009046513|-6.8431118820992|-6.9642909737524|-6.9791832530689|-6.9791832530689|-6.9791832530689|-7.0986544453754|-7.0986544453754|-7.0986544453754|-7.0986544453754||-7.0986544453754|-7.0986544453754|-7.0986544453754|-7.0986544453754|-7.0986544453754|-7.4651717702166||6.2838243963402|6.2838243963402|6.2838243963402|6.2838243963402|6.2838243963402||6.2838243963402|6.2838243963402|6.2838243963402|6.2838243963402||6.2838243963402|6.2819030308019|6.2819030308019|6.2819030308019|6.2819030308019|6.162114384361|5.808615273665|5.808615273665|5.808615273665|5.7767944274463|5.762839848382|5.762839848382|5.762839848382|5.762839848382|5.4109994907983|5.1116661782406|4.9203737571661|4.8918650762709||4.8861724421351|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.5812600531773|4.5103520511349|4.5103520511349|4.349094590871|4.349094590871|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.7552271561083|-4.8141411362154|-4.915863671183|-4.915863671183|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-5.0117357697504|-5.0167479326717|-5.0167479326717|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.1238792896765|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|4.71595043735|4.71595043735|4.71595043735|4.71595043735||4.71595043735|4.71595043735|4.71595043735|4.71595043735|4.71595043735|4.71595043735|4.5843001427065|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||49.693829956595|49.693829956595|49.693829956595|49.693829956595|49.693829956595|49.693829956595|48.488699214264|47.515549746457|47.515549746457|47.515549746457|47.33342602923|47.33342602923|44.87018680811|44.87018680811|43.889653950268|42.794059308959|42.144764245529|42.144764245529|39.967517549218|39.859463672308||39.61996012757|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668||37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|36.935419551083|36.584353225704|35.940948240487|35.506609325639|34.998178249191|33.158531142154|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147||32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|31.723541863468|30.118380475603|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954||-37.924525547954|-37.924525547954|-39.20058494247|-39.302019021111|-39.302019021111|-39.909097432597|-39.909097432597|-42.058997100706|-42.248328255409|-42.849255401552|-44.953059336278|-45.950812900917|-45.950812900917|-46.638973617774|-46.638973617774|-46.638973617774|-46.638973617774|-47.216639413019|-48.354280459022|-48.354280459022|-49.630683153176|-49.630683153176|-50.754648227718|-51.738220871848|-51.811632250594|-52.915424663543|-53.446711636766|-53.446711636766|-54.659135078042|-56.380782825946|-56.380782825946|-56.380782825946|-56.380782825946|-59.062535320387|-63.108979369386|-83.384956732043|-84.985253122423|-84.985253122423|-88.690839956175|73.706921611626|73.706921611626|73.706921611626|73.706921611626||73.706921611626|73.706921611626|73.706921611626|73.706921611626|73.706921611626|73.706921611626|73.706921611626|70.839913088303|68.157630821313|66.808725912533|66.808725912533|66.808725912533|66.808725912533|66.808725912533|66.808725912533|66.808725912533|66.808725912533|66.808725912533|60.3297481351||-76.334714163961|-76.334714163961|-76.334714163961|-76.334714163961|-76.334714163961|-81.861904397742||-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003||-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003||-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|-82.418183473003|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278||67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|65.925768758917|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|61.254619783418|59.267081996088|56.073698437087|52.680941276304|52.680941276304|52.680941276304|52.680941276304|52.680941276304|52.680941276304|52.671323436887|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|50.199034203847|50.199034203847|50.199034203847|50.199034203847|49.465329505452|49.465329505452|49.465329505452|49.465329505452|49.465329505452|49.465329505452|49.277913238921|49.277913238921||49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||-9.7883325878497|-9.8628688723639|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.663848948369|-10.667787684212|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075||9.4239920719075|9.2207019708342|9.0889628123444|9.0889628123444|9.0889628123444|8.7607915347596|8.2528094650163|8.2528094650163|8.2528094650163|8.2528094650163||8.1643642822473|8.1643642822473|8.1643642822473|8.1643642822473|8.1643642822473|8.1643642822473|8.0404051056139|7.720449314143|7.0949440373599|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383||-7.8560337326383|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437||-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.9440002199911|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|8.2074906440458|8.2074906440458|8.2074906440458|8.2074906440458|8.2074906440458|7.9588784743107|7.9219879915165||7.9219879915165|7.9219879915165|7.9219879915165|7.9219879915165|7.8899867589659|7.8599581313022|7.8599581313022|7.8599581313022|7.8599581313022|7.8599581313022|7.8599581313022|7.8599581313022|7.6215203682458|7.367289428344|7.2947657157211|7.1597397646671|6.8555437813606|-7.6446589279203|-7.6446589279203||-7.6446589279203|-7.6446589279203|-7.6446589279203|-7.6446589279203|-7.6446589279203|-7.7840653313562||-7.8911836294515|-8.0616578045137|-8.0616578045137|-8.0616578045137|-8.0616578045137||-8.0616578045137|-8.0679530239378|6.8135741159783|6.8135741159783||6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.8135741159783|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995||6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.4985573689906|-7.5488566999857|-7.5488566999857|-7.5488566999857|-7.5488566999857|-7.7215281043611|-7.7215281043611|-7.7215281043611|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8565439393969|-7.8565439393969|-7.8565439393969|-7.9013703314429|-7.9013703314429|-8.1156891946401|-8.3124323293463|-8.4396473748701|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083||-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||-19.77160895079|-20.049746139925|-20.049746139925|-20.049746139925|-20.049746139925|-20.142185114138|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.67102993693||18.67102993693|18.151128861264|17.861853702152|17.668914802962|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463||17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.228558799545|16.971732427588|16.840813850817|16.690263906448|16.690263906448|16.647237635684|16.471278381708|16.471278381708|16.471278381708|16.3680873451|16.271513529055||16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.008348221506|15.81938122492|15.81938122492|15.136812302591|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618||-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-16.879232614559|-17.607758541154|-17.976814503191|-18.00590604623|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.412259782633|-18.562635702951|-18.562635702951|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562||-18.679721697562|-18.679721697562|-18.679721697562|-18.679721697562|-18.94843520985|-19.246727306158|-19.370854251874|-19.370854251874|-19.370854251874|-19.4698381085|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357||-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357|-19.775074855357||-19.999280972368|-19.999280972368|-19.999280972368|-19.999280972368|-19.999280972368||-19.999280972368|-19.999280972368|-19.999280972368|-19.999280972368||-19.999280972368|-19.999280972368|-19.999280972368|-19.999280972368|-20.316423039841|-20.355471298879|-20.582190802568|-20.772989700098|-20.836928563343|-20.836928563343|-20.836928563343|-20.836928563343|-20.836928563343|-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192||-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192|-21.169792837738|-21.360349637048|-21.360349637048|19.137567097083|19.137567097083|19.137567097083|19.137567097083|19.137567097083|19.137567097083|19.137567097083|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|16.870356545769|-18.568084334713|-18.568084334713|-18.568084334713|-18.568084334713|-18.568084334713|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-19.164471807284|-19.212191147057|-19.419378645385|-19.675698579643|-19.847164698545|-20.029893684419||-20.029893684419|-20.029893684419|-20.029893684419|-20.029893684419|-20.410269372297|-20.410269372297|-20.455298971945|-20.71699934515|-20.829786829615|-20.829786829615|-20.829786829615
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||-21.753391163572|-21.753391163572|-22.423162452628|-22.860824364478|-23.301671842795|-23.932007423221|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.427257958671||19.995057891498|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632||19.644529415632|19.644529415632|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225||18.4875736808|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502||-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.550968754786|-20.550968754786|-20.576793048666|-20.901325806298|-20.909154254318|-20.909154254318|-20.909154254318|-20.909154254318|-20.909154254318|-21.232358707887|-21.232358707887|-21.232358707887|-21.232358707887|-21.293176825292|-21.603118499423|-21.603118499423|-22.030261809326|-22.030261809326|-22.5295816433|-22.5295816433|-22.868891823244|-23.193591050101|-23.193591050101|-23.574369299795|-23.574369299795|-24.000494069949|-24.767693911543|-25.313526483101|-26.406648254583|-26.406648254583|-26.406648254583|-26.408925009595|-26.408925009595|-26.712694221986|-27.456883596328|-28.251182636733|-28.251182636733|-28.251182636733||-28.251182636733|-28.251182636733|-28.77107056988|21.296831718911|21.296831718911|21.296831718911|21.296831718911|21.296831718911|21.296831718911|20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055||20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055||20.74269241055|20.74269241055|20.74269241055|20.74269241055|20.74269241055||20.74269241055|20.74269241055|20.74269241055|20.74269241055||20.74269241055|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.978908457779|19.829816120993|19.829816120993|19.829816120993|19.829816120993|19.829816120993|19.829816120993||17.862822393721|17.148648107654|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-23.513570277014|-23.721754462761|-24.647411248466|-24.663900902294|-24.830845782517|-25.703006688487|-27.290503388586|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|19.776346204407|19.639940471259|18.458281562803|18.458281562803|18.458281562803|18.458281562803|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.62845654015|-26.56408410077|-27.627871884292||-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-29.968255352723|-30.169772694341|-30.169772694341|-30.169772694341
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.685902358954|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.246596317357|16.965881804307|16.965881804307||16.965881804307|16.315147271509|15.991324388048|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399||-17.612212291399|-17.612212291399|16.231260156121|16.231260156121|16.231260156121|16.231260156121|16.110659280782|16.110659280782|15.59517761443|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538||15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.263977073047|15.263977073047|15.139360785011|15.139360785011|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757||-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.569735428811|-18.089705887902|-18.300785638081|-18.358649573047|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.581639187374|-18.606544062868|-18.653739372614|-18.653739372614|-18.782577955858|-18.9150853291|-19.197317880044|-19.256186054426|-19.256710580197|-19.256710580197|-19.324679431217|-19.457033182794|-19.457033182794|-19.457033182794|-19.457033182794|-19.457033182794|-19.457033182794|-19.457033182794|-19.634537301256|-20.057263464611||-20.220292615539|-20.368102020297|-20.450757603436|-20.450757603436|-20.450757603436|-20.450757603436|-20.450757603436|-20.450757603436|-20.450757603436|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859||-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.727184046859|-20.987983109283||-21.452758764478|-21.72973132051|-22.06679759689|-22.06679759689|-22.453663462487||-22.57823659986|-22.621374258396|-22.791526301036|-23.04187234553||-23.04187234553|-23.270391503002|-23.457657539211|-23.952952609417|-24.389392360446|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698||22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.682218098803|22.037430797481|22.037430797481|22.037430797481|-23.747061204441|-23.747061204441|-24.029200818282|-24.28820088411|-24.345723016626|-24.345723016626|-24.345723016626|-24.345723016626|-24.417315417529|22.7762646299|22.7762646299|22.7762646299|22.7762646299|22.7762646299|22.696682358383|22.354647107256|21.9190529136|21.806170917014|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.446619854851|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533||-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||-1.0563441982297|-1.074193556047|-1.0913317246972|-1.1209465447692|-1.1209465447692|-1.1460516953499|-1.168946341677|-1.1927181493391|-1.2013534948947|-1.2987261067631|-1.3230290292371|-1.3416989245535|-1.3685044092736|-1.3879770816257|-1.3976967468184|-1.4122903372244|-1.4122903372244|-1.4122903372244|-1.4122903372244|-1.4356447817436||1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668||1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1991048941668|1.1820714359979|1.1820714359979|1.1820714359979|1.1820714359979|1.147368239639|1.1409647125643|1.1244494420862|1.1244494420862|1.1244494420862|1.1244494420862||1.1244494420862|1.1244494420862|1.1244494420862|1.1244494420862|1.0582771878083|1.0501943246314|1.0501943246314|1.0501943246314|1.0501943246314|1.0501943246314|1.0501943246314|1.0501943246314|1.0488769628151|0.99315637035895|0.99315637035895|0.99315637035895|0.84591261527857|-1.0373895477227|-1.0373895477227|-1.0373895477227|-1.0373895477227|-1.0373895477227|-1.0373895477227|-1.0463833807638|-1.0463833807638||-1.0469093188898|-1.0542849712678|-1.0542849712678|-1.0542849712678|-1.0766332605491|-1.0830661118943|-1.0830661118943|-1.0830661118943|-1.1354734534376|-1.1667204890377|-1.1937339144422|-1.2506820909926|-1.3246468098901|-1.4001630381238|-1.4765753603143|-1.4765753603143|-1.5191948917357|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.5307871851965|-1.6487079366097|-1.6946754835324|-1.7699450345256|-1.8339198012678|-1.8339198012678|-1.977488665617|-1.9808986041684|-2.0614451446821|-2.0614451446821|-2.1375611732061|-2.1861651598837|-2.1861651598837|-2.1861651598837|-2.1861651598837|-2.1861651598837||-2.1861651598837|-2.1861651598837|-2.1861651598837|-2.1861651598837|-2.2642946640017|-2.3309607085654|-2.3884730269588|-2.3893422738354|-2.4021469901713|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767||-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767||-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767|-2.45041235767||-2.45041235767|-2.45041235767|-2.45041235767|-2.4726969873706||-2.5514855755478|-2.6134561910795|-2.7120181205722|-2.7267367776734|-2.7282093876611|-2.7282093876611|-2.7282093876611|-2.7282093876611|-2.9496719682671|-2.9496719682671|-3.0485743907268|-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.0990078910445||-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.3355642672219|-3.490071309478|-3.6388571669337|-3.6975078240232|-3.8339476469707|-4.0026973622322|-4.2013303722805|-4.3728676138918|-4.3728676138918|-4.3865695991561|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.5699366526144|-4.6078574344336|-4.7026527507237|-4.7330473112985|-4.8056748231168|-4.8304858962526|-4.8304858962526|-4.8304858962526|-5.0138733695867|-5.1737480771676|-5.1919421765689|-5.2367247048886|-5.339416365256|-5.4510410004071|-5.4510410004071|-5.5810011419114|-5.6381570269065|-5.7476744573863|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.9112021187909|-6.0070689762045|-6.0898433940986|-6.0898433940986||-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.6395713091588|5.2234623432928|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|3.9920307352669|3.8710309402597|3.8710309402597||3.6903615075154|3.6903615075154|3.6903615075154|3.6903615075154|3.6903615075154|3.6903615075154|3.3009569465896|3.271780397699|3.271780397699|3.271780397699||3.271780397699|3.271780397699|3.271780397699|3.271780397699|3.271780397699|3.235755816881|3.1581564918537|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526||-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3854818226128|-4.3854818226128|-4.3854818226128|-4.6161965000661||-4.8171961161861|-4.9327178766737|-5.0898631065484|-5.0898631065484|-5.0898631065484|-5.3766256801945|-5.395402084734|-5.395402084734|-5.626557786096|-6.0650644907563|-6.7897938500079|-6.9081042354011|-7.0353768473094|-7.2663522434704|-7.5630244096642|-7.8134939494536|-8.0999935007544|-8.2109481070275|-8.2934425113195|-8.387459622194|-8.387459622194|-8.3909869960077|-8.3909869960077|-8.3909869960077|-8.3909869960077|-8.6398642361746|-8.6398642361746|-8.6398642361746|-8.7930102082062|-8.7930102082062|-8.7930102082062|-8.7930102082062|-8.7930102082062|-8.8794016709144|-8.8794016709144|-8.8794016709144|-8.8794016709144|-9.0550575642911|-9.168191687832|-9.5589240045125|-9.7326933510629|-10.26382622537|-10.602752126743||-10.602752126743|-10.602752126743|-11.216840997327|8.7917814828892|8.7917814828892|8.7917814828892|8.1341521053336|7.6263021130056|7.6170583984025|7.2947312748838|7.2463681870487|7.0760147498478|6.9043716243494|6.7741629604486|6.5335139702854|6.5317831666189|6.5317831666189|6.5317831666189|6.5317831666189||6.5317831666189|6.5317831666189|6.5317831666189|6.5317831666189|6.5317831666189|6.5317831666189||6.5317831666189|6.5317831666189|6.5317831666189|6.5317831666189|6.5317831666189||5.8342379509445|5.8342379509445|5.8342379509445|5.5903809533115||-6.8838147163543|-6.8838147163543|-6.8838147163543|-6.8838147163543|-6.9703496297369|-7.0842771353732|-7.1848859590966|-7.1879620599171|-7.3531080404278|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751||-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|-7.4519287716751|6.4511406186269|6.4511406186269|6.4511406186269|6.4511406186269|6.4511406186269|6.4511406186269|6.4511406186269|6.1907117635062|5.9824577470677|5.9409029108569|5.8869150870846|5.8869150870846|5.8869150870846|5.8450999480443|5.8450999480443|5.8450999480443|5.7644664161688|5.7360738773352|5.3744766203569|4.89491284865|-5.8172107282135|-5.8172107282135|-5.8172107282135|-5.8172107282135|-5.8172107282135|-5.8172107282135|-5.9248012678373|-5.9248012678373|-5.9248012678373|-5.9248012678373|-5.9965126665155|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0982501922849|-6.1752781800432|-6.3136421499433|-6.5057133632437|-6.5380150695129|-6.5804182862117|-6.5804182862117|-6.5804182862117|-6.6753038670039|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7393972030284|-6.7969630942754|-6.7969630942754||-6.7969630942754|-6.8487224532267|-6.8487224532267|-6.9858529515952|-7.0033903999939|-7.0033903999939|-7.0855451605733|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.2729300893048
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|||||||||||||-1.0998190685682|-1.1431100649494|-1.1507445025067|-1.166571486007|-1.166571486007|-1.166571486007|-1.166571486007||-1.166571486007||-1.166571486007|-1.166571486007||-1.166571486007|-1.27032659315|-1.27032659315|-1.27032659315|-1.27032659315|-1.27032659315|-1.27032659315||||-1.27032659315|-1.27032659315||-1.27032659315|-1.27032659315||-1.27032659315|-1.27032659315|-1.27032659315|||-1.2802417492936|-1.2802417492936|-1.2802417492936|-1.2802417492936|||-1.3092130594861||-1.3416811584776|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3621367557599|-1.3751431906607||-1.3751431906607||-1.3751431906607|-1.3751431906607|||-1.3751431906607|-1.3751431906607|-1.3751431906607|-1.3751431906607||-1.3751431906607|-1.3910410169203|-1.3910410169203|-1.4057009942273|-1.4057009942273|-1.4057009942273|-1.4477825149724|-1.4477825149724|-1.4477825149724|-1.4503139902959|-1.4927099402094|-1.5410870447931|-1.5410870447931|-1.5410870447931|-1.6110689789252|-1.6843321952772|-1.6943246494346|-1.7353767556164||-1.7353767556164||-1.7353767556164|-1.7650946629162|-1.7650946629162|-1.8632232152869|-1.8632232152869||-1.8632232152869|-1.9008035420764|-1.9554484684587|-2.0114450481858|-2.0114450481858|-2.0114450481858|-2.0330700464327|-2.0330700464327|-2.0330700464327|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013||-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013||-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.0404598000013|-2.1050108632622|-2.1050108632622|-2.1050108632622|-2.1050108632622|-2.1050108632622||-2.1050108632622|-2.1050108632622|-2.1050108632622|-2.1050108632622|-2.1050108632622|-2.1050108632622||-2.1050108632622|-2.1050108632622|-2.1050108632622|-2.1050108632622|-2.1050108632622||-2.1516787102022|-2.1937715624467|-2.1937715624467|-2.1937715624467||-2.1937715624467|-2.1937715624467|-2.1937715624467|-2.1937715624467|-2.1937715624467|-2.1937715624467|-2.1937715624467|-2.2161350752132|-2.2579278510165|-2.2815865125206|-2.3660683528082|-2.3767867883723|-2.3767867883723|-2.3767867883723|-2.4650979383837|-2.4650979383837|-2.5019195155931|-2.5019195155931||-2.5019195155931|-2.5019195155931|-2.5019195155931|-2.6710215957775|-2.741068525647|-2.8363559284149|-2.8363559284149|-2.8363559284149|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-3.0463593589481|-3.0463593589481|-3.0687327039701|-3.2609045189671|-3.2609045189671|-3.3714872068893|-3.3714872068893|-3.3826322416626|-3.3826322416626|-3.6053691881853|-3.6059656891512|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.9486781958712|-4.0143757334432|-4.6901008013311|-5.4699462499888|-5.4699462499888|-5.4699462499888|-5.6338292323518|-5.7964768766218|-5.9871965910388|-6.1591070918455|-6.235255661351|-6.235255661351|-6.479173067259|-7.0085255868426|-7.5163108192834|-7.5163108192834|-7.7905338961716|-8.1016156098176|5.0614383993422|5.0614383993422|5.0614383993422|4.4215872086723|-5.1627934712884|-5.1627934712884|-5.2355663357837|-5.2355663357837|-5.3572957315558||-5.3869954919941|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.078237765094|28.078237765094|28.074152779866|27.892102283079|27.892102283079|27.809027201418|27.809027201418|27.809027201418||27.809027201418|26.927807709116|26.57089752239|26.364330228634|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664||26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664||26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.113008272826|26.113008272826|25.998343534138|25.871733311844|25.871733311844|25.868314562056|24.978781641557|24.978781641557|24.978781641557|24.648091463064|24.630101896894|24.430114032574|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813||-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-29.991462960293|-30.576025125653|-30.576025125653|-30.576025125653|-30.902806623412|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.041137377286|-31.041137377286|-31.354092350563|-31.648414125001|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.772943105682|28.73858074601|28.73858074601|28.73858074601||28.73858074601|28.268320689045|28.268320689045|28.268320689045|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322||-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.164820822322|-31.587300150751||-32.045611850817|-32.29734631865|-32.376971908175|-32.376971908175|-32.900523287017||-33.29141532708|-33.360739727029|-33.663745239271|-33.663745239271||-33.663745239271|-33.663745239271|-33.663745239271|-34.75522150253|-34.832556557377|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228|31.189575931228||31.189575931228|31.189575931228|31.189575931228|30.528140779774|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|28.497477341265|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.822052366171|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.280732563257|28.280732563257|27.788453873792|27.254113948786|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166||27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|26.932947130347|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||-69.124723354311|-69.363315493234|-69.937017553789|-72.145693162793|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-73.758732782477|67.923705824004|67.923705824004|67.923705824004|67.923705824004|67.923705824004|67.923705824004||67.923705824004|67.348026867031|65.506139776573|65.195725220056|65.195725220056|65.130912747219|64.645107232018|64.423450004705|62.511214323929|62.511214323929||62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|58.448858760121|56.477896947863|56.477896947863|56.477896947863|56.477896947863|56.477896947863|56.477896947863|56.477896947863||56.477896947863|56.477896947863|56.477896947863|56.477896947863|55.990492443983|55.990492443983|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409||-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-62.380472484565|-62.451055639733|-62.451055639733|-62.820010840616|-63.059253647114|-63.059253647114|-63.059253647114|-63.498059963943|-63.990644352817|-63.990644352817|-63.990644352817|-63.990644352817|-63.990644352817|-63.990644352817|-63.990644352817|-63.990644352817|-65.580959959644|-65.580959959644|-65.580959959644|-66.041824061218|-66.041824061218|-66.041824061218|-66.041824061218||-66.041824061218|-66.041824061218|-66.112871071303|-66.846523387127|-66.984848559889|-66.987987691597|-67.127279182345|-67.127279182345|-67.127279182345|-67.127279182345|-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083||-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083|-67.304163287083|-67.66073727387||-68.901930329731|-69.985754328228|-71.610838074658|-72.361417712077|-73.623422998097||-73.623422998097|-74.075326673281|-74.075326673281|-74.075326673281||-74.075326673281|-74.075326673281|-74.878875876012|-74.878875876012|-74.878875876012|-75.654962063435|-77.375955264439|71.991298112917|71.991298112917|71.991298112917|71.991298112917|71.991298112917|71.991298112917|71.991298112917|71.991298112917|71.991298112917|71.468214469539|71.30264001693||71.30264001693|71.30264001693|71.30264001693|69.755715961872|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.57819017672|67.67773741586|67.67773741586|67.044155108741|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|63.724311428046|63.31201084982|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419||62.64421898419|62.64421898419|62.64421898419|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||-17.111759626409|-17.307404054028|-17.77620009672|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.325448691949|16.221608890543|16.093546838315|16.093546838315|16.093546838315||16.093546838315|15.89130790449|15.568995520586|15.568995520586|15.568995520586|15.497167213221|15.358540543207|15.284766418281|15.226399412056|15.226399412056||15.148222064862|15.116207619313|15.116207619313|15.116207619313|15.116207619313|15.049120183127|14.872077830784|14.463141794726|14.409111193729|14.409111193729|14.409111193729|14.190123694818|14.058044693104|14.058044693104|14.058044693104|14.058044693104|14.058044693104||14.058044693104|14.058044693104|14.058044693104|14.058044693104|14.058044693104|14.032271355646|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.615300854235|-15.646445707248|-15.871050997759|-15.87265546943|-15.87265546943|-16.096005897006|-16.129760129315|-16.129760129315|-16.205844675018|-16.246691298723|-16.246691298723|-16.511046330399||-16.788389826344|-16.788389826344|-16.802722792957|-16.802722792957|-16.802722792957|-16.814136510793|-16.851540465823|-16.88282330353|-17.06243601943|-17.06243601943|-17.31548485386|-17.566094341407|-17.778649529162|-17.778649529162|-17.778649529162|-18.086832903428|-18.132036843347|-18.239485597663|-18.288068300477|-18.288068300477|-18.396966376411|-18.396966376411|-18.420329639765|-18.468777694639|-18.468777694639|-18.617530335251|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.074620097743|-19.23763258575||-19.507592652888|-19.651547933784|-19.801163913108|-19.812824039569|-19.812824039569|-19.812824039569|-19.812824039569|-19.812824039569|-19.812824039569|-19.812824039569|-19.89854741993|-19.89854741993|-19.928941259809|-20.154023499431|-20.518226777118|-20.669685216526|-20.700761419512|-20.73723632765|-20.73723632765||-20.73723632765|-20.73723632765|-20.73723632765|-20.73723632765|-20.73723632765|-20.73723632765||-20.942485406136|-21.29164905254|-21.689610795886|-21.798456011779|-21.993286008346||-21.993286008346|-21.993286008346|-21.993286008346|-21.993286008346||-21.993286008346|-21.993286008346|-22.164485263281|-22.235261810547|-22.772730389649|-22.772730389649|-23.066922019383|-23.117839783707|-23.117839783707|-23.117839783707|-23.117839783707|-23.117839783707|-23.117839783707|-23.170933584679|-23.185399131409|-23.185399131409|-23.484443007168|-23.518058115134||-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.912842333195|-24.38399194333|-24.650546747811|-24.745884796389|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-25.05717668083|-25.368603834927|-25.368603834927|-25.368603834927|-25.582459168765|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388||-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||-6.5577326894823|-6.7616419395941|-6.9937130434797|-7.2579647151945|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127||6.0418410111127|5.5160234201017|5.5160234201017|5.5160234201017|5.2317709348353|5.2317709348353|5.2317709348353|5.2317709348353|5.2317709348353|5.2317709348353||5.2317709348353|5.2317709348353|5.1153008829391|4.8601122311791|4.789235637369|4.6940397926858|4.4535442666534|4.2514382817484|4.2128477337335|4.1639977298815|4.079547652783|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314||4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0397970222856|4.0397970222856|3.5782690868803|3.3474435671401|3.3474435671401|3.2570706853416|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868||-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.2408706866471|-4.3854459023726|-4.3854459023726|-4.3854459023726|-4.4316675972364|-4.4316675972364|-4.4904640462025|-4.6220632632389|-4.6220632632389|-4.6220632632389|-4.8013035411983|-4.8836705414619|-4.9057450789175|-5.0155494941558|-5.0155494941558|-5.0244924368145|-5.0244924368145|-5.0244924368145|-5.2877361577619|-5.5506153150824|-5.5506153150824|-5.5506153150824|-5.5506153150824|-5.6901282386015|-5.9117588683444|-5.9864939451324|-5.9864939451324|-5.9864939451324|4.4655970799378|4.4655970799378|4.4655970799378|4.4655970799378|4.4655970799378||-5.8949085005447|-5.8949085005447|-5.8949085005447|-6.1840650249769|-6.3172943778888|-6.4166720772736|-6.4166720772736|-6.4166720772736|-6.4166720772736|-6.4582469093527|-6.5096299902878|-6.5096299902878|-6.5096299902878|-6.5096299902878|-6.5096299902878|-6.5096299902878|-6.5096299902878|-6.5096299902878|-6.5096299902878||-6.5096299902878|-6.7159780149417|4.8363283093761|4.8363283093761|4.8363283093761|4.8363283093761||4.8363283093761|4.8363283093761|4.8363283093761|4.6573620140798|4.6573620140798||4.6573620140798|4.6573620140798|4.6573620140798|4.6573620140798||4.6573620140798|4.6573620140798|4.6573620140798|3.1651905045617|-4.5377661409476|-4.5377661409476|-4.5377661409476|-4.5377661409476|-4.5377661409476|-4.6139067215498|-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7084480819292||-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7304978036425|-4.9919540322295|-4.9919540322295|-5.2074488971489|-5.6304543651758|-5.8621235057301|-5.8621235057301|-5.8621235057301|-5.8621235057301|-5.8621235057301|-6.0922483519919|4.3969462893398|4.2927041649534|4.2927041649534|4.2927041649534|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|3.9825624973327|3.9825624973327|3.9825624973327|3.9825624973327|3.9825624973327|3.9272028374175|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461||3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||-7.6192594888366|-7.8076883557281|-7.8871537317657|-8.0416560355397|-8.0416560355397|-8.0416560355397|-8.2460980434442|-8.2460980434442|-8.3513645352284|-8.4258716041689|-8.5782352481556|-8.623661990307|-8.623661990307|-8.6474167154431|-8.6474167154431|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352||7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352||7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.1838881539333|7.1660797222034|7.1660797222034|7.1660797222034|7.1660797222034|7.1434221382026|6.9777434925832|6.9777434925832|6.8274924601225|6.666102418757|-8.1211270628229||-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229||-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.4789737289503|-8.4789737289503|-8.4789737289503|-8.4789737289503|-8.6755262023161|-9.0430848737502|-9.1970386394686|-9.5145372162072|-9.6579845817256|-9.6579845817256|-9.7199921483921|-9.7199921483921|-9.7199921483921|-9.7332697338327|-9.7332697338327|-9.7332697338327|-9.7332697338327|-9.7332697338327|-9.7332697338327|-10.110299660813|-10.947049328631|-11.334560196275|-11.334560196275|-12.391268273776|-12.391268273776|-12.505909253696|10.360330708639|10.360330708639|10.360330708639|10.360330708639|10.360330708639|10.360330708639|9.8521007253247||9.3163079281487|9.3163079281487|9.3163079281487|9.3163079281487|9.3163079281487|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296|-11.320501779296||-11.320501779296|-11.320501779296|-11.597224446114|9.1570795564148|9.1570795564148|9.1570795564148||9.1570795564148|9.1570795564148|9.1570795564148|9.1570795564148|9.1570795564148||9.1570795564148|8.8250450263098|8.8250450263098|8.8250450263098||7.7353280528469|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548|7.5976753162548||7.5976753162548|7.2712323738211|7.2712323738211|7.2712323738211|7.2712323738211|7.2712323738211|7.2124808710012|6.9605062573567|6.9605062573567|6.9605062573567|6.9605062573567|6.6088952057245|5.9139650917678|5.9139650917678|5.9139650917678|5.2696833982103|-5.9463478000526|-5.9463478000526|-6.1505531372367|-6.1971444793855|-6.1971444793855|-6.1971444793855|-6.1971444793855|-6.1971444793855|-6.4173827644095|-6.5815366369602|-6.7655961361325|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.8629209273862|5.653295622248|5.5238505314661|5.4046339669573|5.2428295130038|5.2428295130038|5.1704494682179|5.0873934122793|5.0873934122793|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544||4.9648884371544|4.9648884371544|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-6.1217974499665|-6.1217974499665
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9762357813199|2.9762357813199|2.9762357813199|2.9762357813199|2.9762357813199|2.9762357813199|2.9762357813199|2.9762357813199|2.9762357813199||2.9762357813199|2.9762357813199|2.9585952739009|2.9449853420144|2.9449853420144|2.9449853420144|2.9449853420144|2.9449853420144|2.9449853420144|2.9449853420144|2.9449853420144|2.9399504528979|2.9275684222444|2.9275684222444|2.925578284762|2.925578284762|2.9100869899566|2.8839855597609|2.8555395256804||2.8491787874676|2.8491787874676|2.8491787874676|2.8491787874676|2.8491787874676|2.8491787874676||2.8491787874676|2.8491787874676|2.8491787874676|2.8491787874676|2.8491787874676||2.8491787874676|2.8491787874676|2.8491787874676|2.8491787874676||2.8491787874676|2.8092295817333|2.8092295817333|2.8092295817333|2.8092295817333|2.8092295817333|2.8064086020369|2.8064086020369|2.8064086020369|2.8064086020369|2.8064086020369|2.803259498585|2.7860105641558|2.7700118364973|2.7639020220088|2.7535692293195|2.7535692293195|2.7535692293195||2.7409247934448|2.7409247934448|2.7409247934448|2.7043608890228|2.6783287245093|2.650298590799|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9203004561361|1.9203004561361|1.9147782151894|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.845945784361|1.845945784361|1.845945784361|1.845945784361|1.7493843534597|0.97205744412469|0.97205744412469|0.97205744412469|0.97205744412469|0.92561944355487|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.207244333756|-1.2450914343106|-1.2450914343106||-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||-75.815533596664|-77.325365020599|-78.31422080129|-78.987585829236|71.532464590582|71.532464590582|71.532464590582|71.532464590582|71.532464590582|71.532464590582|71.22912257569|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239||68.618854473677|67.289749091032|65.685524720177|65.685524720177|63.89719354251|63.89719354251|63.095299633674|63.095299633674|61.99598442606|61.99598442606||61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606||61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.290534300847|58.942124785365|58.06523962968|57.192032612622|56.952258416084|56.928617605531|56.067960457629|54.560992847041|54.560992847041|54.263327106454|53.141194538516|52.246883397016|51.562647930685|50.681275597218|47.726973046863|47.225526056912||-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-59.024251536808|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-61.664375809669|-62.830910713407|-64.515879559222|-64.74756574806|-64.74756574806|-64.74756574806|-64.74756574806|-64.74756574806|-64.74756574806|-64.825351822999|-65.768056777481|58.646011470083|58.646011470083|58.646011470083|58.646011470083||58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|58.646011470083|-62.259598511613|-62.259598511613|-62.259598511613||-62.259598511613|-62.259598511613|-62.259598511613|-62.259598511613|-62.259598511613|-62.259598511613||-64.072329594202|-65.006374152033|-65.006374152033|-65.006374152033|-65.006374152033||-65.006374152033|-65.172125268345|-66.094072156885|-66.712374588269||-66.712374588269|-67.392916039646|-67.990461698307|-68.920447038163|-68.920447038163|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789|61.443409813789||61.443409813789|61.443409813789|61.443409813789|58.470452720752|57.916982792591|57.916982792591|57.916982792591|57.916982792591|57.916982792591|57.916982792591|57.916982792591|56.96661731193|56.96661731193|54.886797708378|53.898614381696|53.898614381696|-59.922696320921|-59.922696320921|-60.537379123556|-60.537379123556|-60.537379123556|-60.537379123556|-60.537379123556|-60.537379123556|-61.035709647985|54.68975056052|54.68975056052|54.68975056052|54.68975056052|54.68975056052|53.61305563582|52.875061063116|50.925347041361|50.144659359447|48.475418388097|48.475418388097|48.308915916251|48.308915916251|48.308915916251|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.089892296895|46.070422802571|46.070422802571|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202||46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|44.696838128442|-50.479473098607|-50.479473098607|-50.479473098607|-50.479473098607|-50.479473098607
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||-10.782256657171|-11.258618944538|-11.527631726146|10.276502246898|10.276502246898|10.276502246898|10.276502246898|10.276502246898|10.103891605847|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519||9.8658556667853|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523||-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.956332830664|-10.956332830664|-10.97481447246|-10.98088201508||-10.98088201508|-11.135147030983|-11.317302156195|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407||-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.768910589157|-12.25526017311|-12.25526017311|-12.458344291347|-12.473956751912|-12.473956751912|-12.473956751912|-12.522377575498|-12.522377575498|-12.522377575498|-12.705697895268|-12.795497339279|-13.129441280398|-13.415879305871|-13.415879305871|-13.415879305871|-13.70681000713|-14.936185451686|-14.936185451686|-14.936185451686|-14.936185451686|-14.936185451686|-14.936185451686|-15.307428302963|-15.652559693875|-15.739510200887|-15.970981643331|-15.970981643331|-15.970981643331|-15.970981643331|-16.013580153689|-16.013580153689|-16.013580153689||-16.112959633265|-16.112959633265|-16.112959633265|-16.112959633265|-16.112959633265|-16.112959633265|-16.399955071778|-16.404234667583|-16.404234667583|-16.51553871451|-16.856709822662|-17.00106350464|-17.00106350464|-17.018841871136|-17.018841871136|-17.018841871136|-17.018841871136|-17.018841871136|-17.018841871136||-17.018841871136|-17.018841871136|-17.018841871136|-17.018841871136|-17.018841871136|-17.018841871136||-17.093157380282|-17.302118929955|-17.519135611765|-17.519135611765|-17.519135611765||-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765||-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765||-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.889872808713|-17.946787716746|-17.946787716746|-18.27226371434|16.459473950306|16.459473950306|16.459473950306|16.459473950306|15.086259690301|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.602823708683|14.602823708683|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.693758210496|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918||-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.66017353769|-23.66017353769|-23.66017353769|-23.66017353769|-23.677619736046|-23.677619736046|-23.677619736046|-23.677619736046|-23.681753467448|-23.681753467448|-23.685837559045|-23.692597711684|-23.697609412009|-23.701514201704|-23.701514201704|-23.701514201704|-23.701514201704|-23.701514201704|-23.701514201704|-23.7355711784|-23.743967569099|-23.76051832595|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.790693976383|-23.790693976383|-23.817437730344||-23.845591064386|-23.845591064386|-23.845591064386|-23.872879024007|-23.907088168968|-23.91787643842|-23.980973990009|-24.006359611668|-24.008733151928|-24.066924384982|-24.097694295149
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||-13.395877454172|-13.64575263912|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-14.352848212562|-14.683720660035|-15.131912098797|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176||-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.382983387938||-15.382983387938|-15.402203813119|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039||-15.721995080039|-16.315055543101|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.892266115226|-16.959823330319|-16.959823330319|-16.959823330319|-16.959823330319||-17.397002665687|-17.397002665687|-17.576308321609|-17.685190909032|-17.685190909032|-17.685190909032|-17.685190909032|-17.685190909032|14.443491136163|14.443491136163|14.443491136163|14.443491136163|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501||14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.060267806701|-15.791865844353|-15.791865844353|-15.791865844353|-15.791865844353||-15.791865844353|-15.791865844353|-15.791865844353|-15.791865844353|-15.791865844353|-15.82992546704||-15.82992546704|-15.82992546704|-15.82992546704|-15.82992546704|-15.82992546704||-15.82992546704|-15.82992546704|-16.24158448805|-16.356276754852||-16.356276754852|-16.461974307691|-16.529880914172|-16.529880914172|-17.093668048127|14.774069112739|14.774069112739|14.774069112739|14.774069112739|14.774069112739|14.254977431784|14.157888770131|14.157888770131|14.157888770131|14.157888770131|14.157888770131|14.157888770131|14.157888770131||14.157888770131|14.157888770131|14.157888770131|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.405261384096|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638||-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-221.41955178965|-221.63566996419|-221.63566996419|-223.29903368482|201.05539859077|201.05539859077|201.05539859077|201.05539859077|201.05539859077|201.05539859077||201.05539859077|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066||-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-223.73375603024|-237.72861286075|-248.84288658694|-248.84288658694|-248.84288658694|-248.84288658694|-248.84288658694||-248.84288658694|-252.8065408556|231.6208161434|231.6208161434|230.15701729286|229.41280340075|226.65237652127|226.65237652127|226.65237652127|225.32542245989|223.71054852014|223.71054852014|223.70171623766|220.63079368339|220.19865663036|217.47541403753|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209||-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-238.76645589988|-242.37943463463|-242.37943463463|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|228.70525422526|228.70525422526|228.70525422526|226.80694310348|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.06945964536|220.78501274802|220.78501274802|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997||-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997||-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-234.91445834997|-241.84092869099||-246.98495318421|-247.45272219985|-251.50348751644|-253.02447014495|-255.69444501748||-255.69444501748|-256.8349312425|-256.8349312425|-257.91419281526||-257.91419281526|-257.91419281526|-263.37242873028|-267.05547823194|-274.45500219402|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241|255.02614167241||254.65603164067|252.37064428716|251.68371826178|250.11899074985|247.35950008447|243.30247366814|243.30247366814|243.30247366814|242.82005186321|242.82005186321|240.9288435009|233.89719793828|225.74315836729|219.479825936|219.479825936|219.19501364037|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|216.51066978587|211.75856704859|-219.93419675133|-219.93419675133|-219.93419675133|-219.93419675133|-222.37182068363|-222.37182068363|-222.37182068363|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|211.38029050533|209.14456971159|206.12733682638|206.12733682638|206.12733682638|201.55505907887|201.55505907887|201.55505907887|201.55505907887|201.55505907887|201.55505907887|201.55505907887|201.55505907887||201.55505907887|201.37010026368|199.04249981148|198.52921325082|197.51186912716|196.99761802025|196.773596579|196.773596579|193.16231660152|193.16231660152|193.16231660152
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||7.2723834649432|7.2723834649432|7.2723834649432|7.2723834649432|7.2723834649432|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1633618306624|7.1633618306624|6.4204244825031||6.355899277968|5.9573991471339|5.4998880684165|5.4470076112628|5.4470076112628|5.4470076112628|5.416219317583|5.416219317583|5.416219317583|5.416219317583||5.416219317583|5.416219317583|5.416219317583|5.3564990013603|5.3564990013603|5.3564990013603|5.1055545243691|5.0058938036441|4.9287709671125|4.5558565146245|4.539284759817|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198||4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.4768258462921|4.4768258462921|4.1764232461734|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831||-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.566397617065|-5.707682065271|-5.707682065271|-5.7707578121541|-5.9288972416319|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.1432782220641|-6.1432782220641|-6.1432782220641|-6.1432782220641|-6.6180871115569|-6.6600967100863|-6.7114964780547|-6.7888850434332|-6.7957055815622|-7.2935618304064|-7.7189577843139|6.6503061613187|6.6503061613187|6.6503061613187||6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187|6.6503061613187||-7.3351876538716|-7.3351876538716|-7.3351876538716|-7.3351876538716|-7.3351876538716|-7.3974306364547||-7.5310339419589|-7.6477991156582|-7.6477991156582|-7.6477991156582|-7.6477991156582||-7.6477991156582|-7.6477991156582|-7.7270488292417|-7.7270488292417||-7.7270488292417|-7.7270488292417|-7.7547209653394|-7.7547209653394|-8.0208010842554|-8.2452844701599|-8.5289314306311|-8.5289314306311|-8.7543684152025|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553||-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|-8.7885768021553|7.009052987402|7.009052987402|7.009052987402|7.009052987402|6.8917259325643|6.693584401305|6.1112045788053|5.6961460612933|5.6961460612933|5.6961460612933|5.5776731728095|5.5611398865875|5.5611398865875|5.5129331670532|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.5687235164189|-6.7645173655112|-7.016023117763|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0409233035036|-7.3243593310193|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634||-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.7826078338965|-7.7826078338965
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||-18.015615592082|-18.144573354809|-19.035764747293|-19.277783558801|-20.072713446327|-20.072713446327|-20.072713446327|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.245054321953|17.245054321953|16.687166544474||16.687166544474|16.146173314559|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956||16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|15.963319807072|15.790199841415|15.737444230092|15.730590826582|15.730590826582|15.730590826582|15.730590826582|15.730590826582|15.730590826582|15.705573406828|15.252951357541||15.252951357541|15.252951357541|15.252951357541|15.252951357541|14.600635128746|14.362650638962|14.172085135922|14.172085135922|14.172085135922|12.629194146776|-18.061599190965|-18.061599190965|-18.061599190965|-18.325752797851|-18.325752797851|-19.253808832973|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526||-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|16.571886899342|16.571886899342|16.413156932912|16.413156932912|16.413156932912|16.413156932912|15.699884866886|15.699884866886|15.453255414093|-17.933472291249|-17.933472291249|-17.933472291249|-17.933472291249||-17.933472291249|-17.933472291249|-17.933472291249|-17.933472291249|-17.933472291249|15.933857652416|15.933857652416|15.933857652416|15.933857652416|15.933857652416|15.933857652416|15.933857652416|15.933857652416|15.933857652416|15.933857652416|15.706741356044|15.612212736507|-17.990302523256|-17.990302523256||-17.990302523256|-17.990302523256|-17.990302523256|-17.990302523256|-18.127813719247|-18.188076547488||-18.530307508955|-18.685175182035|-18.93389445812|-18.93389445812|-18.93389445812||-18.93389445812|-18.93389445812|-18.93389445812|-18.93389445812||-18.93389445812|-19.468394295711|-19.501387145219|-19.501387145219|-20.602091562903|-20.602091562903|-20.602091562903|-20.602091562903|-20.602091562903|-20.786768131958|-20.95752014662|-21.695023160789|-22.473914258583|-22.648926985819|-22.648926985819|-22.648926985819|-22.648926985819|-22.719034407549||-22.719034407549|-22.719034407549|-22.719034407549|-22.719034407549|-22.719034407549|-23.202816033819|-23.634144598089|-24.501591906551|-24.501591906551|-24.501591906551|-24.501591906551|-25.611841772814|-25.611841772814|-25.736546450674|-25.736546450674|-25.736546450674|-25.736546450674|-28.648662070234|-31.164624933622|-32.828589687237|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.368701001798|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.780444875311|26.49212359861|26.49212359861|26.435406682541|26.435406682541|26.435406682541|26.435406682541|26.435406682541|26.435406682541|26.180734631806|26.002136133077|26.002136133077|25.89280764037|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047||25.534811721047|25.534811721047|25.148680406367|24.880005725563|24.880005725563|24.01731839041|23.69591628449|23.69591628449|23.69591628449|23.69591628449|23.69591628449
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||4.603241611133|3.8959721864975|3.8959721864975|3.8959721864975|3.8959721864975|3.8614222302571|3.8614222302571|3.8614222302571|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673||-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334||3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7427736368101|3.3537820937812|3.1235791212467|3.1235791212467|3.0000046498408|2.9114249477182|2.9114249477182|2.9114249477182|2.9114249477182|2.9114249477182||2.9114249477182|2.9114249477182|2.9114249477182|2.9114249477182|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7830733457191|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344||-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5601488179938|-3.5601488179938|-3.5601488179938|-3.5601488179938|-3.7192931646524|-3.9774254417139|-3.9774254417139|-3.9774254417139|-4.257972688114|-4.4116363731085|-4.4993180530004|-4.520631209207|-4.7456714322599|-4.7456714322599|-4.7456714322599|-4.7456714322599|-4.8096349824835|-5.0682165346067|-5.0745309147222|-5.0745309147222|-5.0745309147222|-5.0745309147222|-5.0745309147222|-5.1306860880701|-5.2427725853478|-5.2427725853478|-5.2427725853478|-5.2427725853478|-5.6057685557161|-5.6057685557161|-5.7901287475614|-5.7901287475614|-5.7901287475614|-5.8781985352865|-5.9041095917348|-6.0195661325061|-6.1079297753931|-6.1079297753931||-6.1079297753931|-6.1079297753931|-6.1079297753931|-6.5798331866397|5.0872216878586|5.0872216878586|5.0872216878586|4.8497350677575|4.4865446868567|4.3414717849789|-5.7252155478512|-5.7252155478512|-5.7252155478512|-5.7252155478512|-5.8173556837913|-5.8173556837913|-5.8173556837913|-5.8173556837913|-5.8173556837913||-5.9187285937067|-6.1919208143813|-6.3935441615972|-6.3935441615972|-6.5028266777366|-6.6958968213098||-6.6958968213098|-6.6958968213098|-6.6958968213098|-6.6958968213098|-6.6958968213098||-6.6958968213098|-6.6958968213098|-6.9959518965634|-7.0229912661349||-7.1732683408934|-7.1732683408934|-7.1732683408934|-7.1732683408934|-7.4997428510672|-7.8924920662781|-8.0294354342245|-8.1435394444756|-8.2581328461228|-8.5543474433221|-8.5729750023678|-8.5729750023678|-8.5729750023678|-8.5729750023678|-8.7224164391441|-9.052685117819|-9.1059499619537|-9.1059499619537||-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.206610639684|-9.4637342115161|-9.516715118427|-9.516715118427|-9.516715118427|-9.516715118427|-9.516715118427|-9.516715118427|-9.5961553489046|-9.7428739241844|-9.8477190609339|-9.8477190609339|-9.8477190609339|-9.8768016315246|-9.8768016315246|-10.093643697783|-10.093643697783|-10.193959060294|-10.276810185758|-10.6897895255|-10.893549274328|-10.919758290261|-10.919758290261|-10.919758290261|-11.375842803286|-11.668158630051|-12.010176132695|-12.608179802973|-12.608179802973|-12.851205396739|-13.256139437454|-13.719271730601|-13.922301688922|-14.341802136912|-14.743669104591|-15.051576640888|-15.236195752669|-16.67247930903|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443||-17.809723232443|-17.858438421062|-17.858438421062|-17.858438421062|-17.858438421062|-17.858438421062|-17.968298144662|-17.992575559959|-17.992575559959|-17.992575559959|-17.992575559959
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||4.8665193514564|4.8665193514564|4.8665193514564|4.8665193514564|4.8665193514564|4.7208573382257|4.7208573382257|4.5934524581563|4.5049793993348|4.5049793993348|4.5049793993348|4.5049793993348|4.2910883465204|4.2146481715743|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272||4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272||4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|-4.9480635220295|-4.9480635220295|-4.9480635220295|-4.9480635220295|-4.9480635220295|-4.9480635220295|-5.0850705365876|-5.4386892032336|-5.4980898532029|-5.4980898532029|-5.4980898532029||-5.4980898532029|-5.6067664526961|-5.6938514867383|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581||-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0903756163667|-6.1993063050454|-6.4222849031229|-6.6671108017168|-6.6671108017168|-6.6837170430418|-6.6837170430418|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7876146352852|-6.8234115341024|-6.8234115341024|-6.8234115341024|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646|5.940145692924|5.940145692924|5.940145692924|5.940145692924|5.940145692924|5.940145692924||5.940145692924|5.940145692924|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566||-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.684854838566|-6.7365052935326||-6.9072280986269|-6.9891421643849|-7.1590470040237|-7.1769966245134|-7.2591627836712||-7.3240698708967|-7.3503553220382|-7.4090060998721|-7.4391899464212||-7.4391899464212|-7.5791001449782|-7.7123334552136|-7.922748638127|-7.922748638127|-7.922748638127|-8.0222704950679|7.2422220059502|7.2422220059502|7.2422220059502|7.2422220059502|7.2422220059502|7.2422220059502|7.2422220059502|7.2422220059502|7.2422220059502|7.1575500147879|7.1575500147879||7.1575500147879|7.1575500147879|7.1575500147879|7.0200558125244|6.8725620838521|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.5976305266701|6.2614451274562|6.2614451274562|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.968077598792|-7.2256416598754|-7.376001277579|-7.376001277579|-7.376001277579|-7.376001277579|-7.376001277579|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.6113126334091|6.5185918340573|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828||6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.3446748061797|6.1804163769241|5.9754626834123|-6.9169792867236|-6.9169792867236|-6.9169792867236
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||-0.01800087871085|-0.018866637724325|-0.018866637724325|-0.018866637724325|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948||0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948||0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.0117249740836|0.011086082871257||0.01054009302954|0.010154547805864|0.0097394971414628|0.0096827121514944|0.0096827121514944|0.0087440880208857|0.0087440880208857|0.0081100973205063|0.0076501076520937|0.0072223412122908|0.0070414900436525|0.0061988759661158|0.0061988759661158|0.005998750824282|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0027798164442221|0.0025550529343699|0.0025550529343699|0.0025550529343699||0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|-0.053160847795318|-0.054945386405138|-0.057039318418997|-0.059565910137082|-0.062067677576103|-0.064435866783241|-0.064435866783241|-0.064435866783241|-0.064435866783241|-0.064435866783241|-0.064435866783241|-0.064435866783241|-0.064435866783241||-0.065083836281136|-0.065083836281136|-0.065083836281136|-0.071576485235891|-0.079223872175538|-0.085937635470292|-0.096902928170359|-0.1181088086265|-0.14455979028208|-0.16833309756234|-0.21570344105379|-0.22007603926809|-0.22575671041841|-0.22934035986173|-0.22934035986173|-0.22934035986173|-0.22934035986173|-0.24041706521763|-0.24794674222616||-0.25049490618155|-0.25049490618155|-0.25049490618155|-0.25171032025977|-0.25171032025977|-0.25171032025977||-0.25171032025977|-0.25171032025977|-0.25171032025977|-0.25171032025977|-0.25171032025977||-0.25171032025977|-0.25171032025977|-0.27682140154693|0.16124898637318||0.15957664527257|0.15189626622817|0.15138773326102|0.13950066530929|0.13950066530929|0.13487400616115|0.13487400616115|0.13487400616115|-0.19308353003378|-0.19308353003378|-0.19308353003378|-0.19308353003378|-0.19308353003378|-0.19308353003378|-0.19308353003378|-0.19308353003378|-0.19308353003378|-0.19308353003378||-0.19436502634944|-0.19721669736241|-0.20027050030132|-0.20027050030132|-0.20027050030132|-0.20248172660399|-0.20248172660399|-0.20248172660399|-0.20248172660399|-0.21515191186058|-0.221057685587|-0.23094186697094|-0.23558541126481|-0.24016156668388|-0.24474618445859|-0.25387304867888|-0.25876702797626|-0.25876702797626|-0.25876702797626|-0.26621947252324|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.27142481742767|-0.27142481742767|-0.27542047973361|-0.27542047973361|-0.28230733326543|-0.28230733326543|-0.28230733326543|-0.28230733326543|-0.28230733326543|-0.28440511125973|-0.28440511125973|-0.28440511125973|-0.28440511125973|-0.28440511125973|-0.28745011956218|-0.29001679570281|-0.29056867212943|-0.29767074519718|-0.30124507561541|-0.30124507561541|-0.32392230729501|-0.33209075161064|-0.33209075161064|-0.33209075161064|-0.33313972147796|-0.33908808250663|-0.34075432043867|-0.34468813071203|-0.34479983313275|-0.34479983313275|-0.34479983313275||-0.34479983313275|-0.35894981786491|-0.38272202031349|-0.38684063919755|-0.42702902432252|-0.44282113872159|-0.45220683142198|-0.46634091684833|-0.48735658437692|-0.504840646195|-0.51839515181337
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|1.1767100408016|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158||-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158||-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158|-1.4712413793158||-1.4712413793158|-1.4813793241262|-1.4929277735646|-1.4929277735646|-1.4929277735646|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237||-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5058336538237|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5080250975258|-1.5128056535861|-1.530068680551|-1.530068680551|-1.545440933357|-1.545440933357|-1.545440933357|-1.545440933357|-1.545440933357||-1.545440933357|-1.545440933357|-1.5704899598607|-1.6044332903235|-1.629370336357|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679||-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679||-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6312034391679||-1.6312034391679|-1.6312034391679|-1.6312034391679|-1.6730038218275||-1.6882406030851|-1.6882406030851|-1.6882406030851|-1.6882406030851|-1.6882406030851|-1.7136921064302|-1.7136921064302|-1.7729911888357|-1.8249274507859|-1.8249274507859|-1.9076971296578|-1.921006637619|-1.921006637619|-1.921006637619|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867||1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459||1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||||-0.30913038878673||-0.34103376533184|||-0.37648196149306|-0.42986884654878||||||-0.45044871737774|||||||||||-0.52228904606929|||||||-0.52228904606929|||||||||||||-0.52228904606929|-0.57602359161928|-0.57602359161928||||||||||||||-0.57602359161928|-0.80617343617015|-0.93845382313521|-1.0210375717458|-1.026791765312|-1.0892075140384||-1.1311527826286|-1.2769343580274|0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|||0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|0.3601921044277|0.3601921044277|0.26839746905317|0.26839746905317|-0.39917392928756|-0.41567103950356||-0.43205988551561|-0.43205988551561|-0.43205988551561||-0.43205988551561|||-0.43205988551561|-0.43205988551561|-0.43205988551561||-0.43205988551561|-0.43205988551561|-0.4467332048039|-0.46303689290201|-0.48860210135154||-0.51121344449975||-0.53092105717132|-0.53092105717132||-0.53092105717132|-0.55861783889344||-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471||-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471||-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.55896449343471|-0.61739854021992|-0.61739854021992||-0.61739854021992|-0.61739854021992|-0.61739854021992|-0.61739854021992|-0.61739854021992|-0.61739854021992||-0.61739854021992|-0.61739854021992|-0.68746485814425||-0.68746485814425||-0.68746485814425|-0.70617760999306|-0.74802553575776|-0.74802553575776||-0.74802553575776|-0.78679324026768|-0.78679324026768|-0.78679324026768|-0.78679324026768|-0.78679324026768|-0.78679324026768|-0.78679324026768|-0.8826516904804|-0.8826516904804|-0.8826516904804|-0.8826516904804|-0.96961418063733|-0.96961418063733|-0.96961418063733|-0.96961418063733|-0.96961418063733|-0.96961418063733||-1.0710990591324|-1.1232989908895|-1.1964919370237|-1.2782215820224|-1.3119128563305|-1.3737920266942|-1.431991144745|-1.4680457343972|-1.501300840501|-1.5970009321681|-1.6594454673387|-1.6860505174108|-1.8287565651346|-1.8287565651346|-1.8287565651346|-1.9292850762395|-2.0354556275505|-2.1369205280461|-2.1369205280461|-2.2926894938856|-2.4282661053769|-2.5652956999267|-2.6731062969593|-2.7856736934878|-2.9882484582505|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|-2.6634653746301|-2.8197837669777|-2.9908708355082|-3.1459676183211|-3.1917835740086|-3.1917835740086|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651||2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2884331027377|-5.3385367172414|-5.4695073782795|-5.5395527348909|-5.602558823205|-5.7597876873027|-5.8475417126562||-5.9448296482194|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309||-6.0736002343197|-6.0821992989552|-6.0821992989552|-6.2749435235143|-6.4286960285107|-6.6213870226454|-6.8323677313671|5.5469644446125|5.5469644446125|5.5469644446125|5.5469644446125|5.5469644446125|5.4743957735043|5.4743957735043|5.4743957735043|5.2404397568152|5.0368984412642||5.0368984412642|5.0368984412642|5.0368984412642|5.0332204712201|4.6860545785231|4.6860545785231|4.6860545785231|4.6860545785231|4.1881828474781|3.8376420524144|3.7824853938335|3.7824853938335|3.7824853938335|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7129501815416|2.7129501815416|2.7129501815416|2.521255770853|2.3919509423341||2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.1884907353345|2.0627675043679|-2.8284855692037|-2.8284855692037|-2.8284855692037|-2.8284855692037|-2.8399727839506|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314||2.2092466048314|2.2092466048314|2.2092466048314|2.2092466048314|2.1371170219017|2.1371170219017|2.1371170219017|2.0753798679326|2.0479554286504|1.9457473802597|1.9457473802597|1.7128494694176|1.7128494694176|1.7128494694176|1.7128494694176|1.7128494694176|1.6948325848516|1.6252293918599|1.6252293918599||1.6252293918599|1.5147214701959|-1.8220271161886|-1.8220271161886|-1.8220271161886|-1.8220271161886||-1.8220271161886|-1.8220271161886|-1.8220271161886|-1.8220271161886|-1.8220271161886||-1.8220271161886|-1.8476635274723|-1.8486497531968|-1.8486497531968||-1.8486497531968|-1.850899704147|-1.8856107281851|-1.8946785780244|-1.9047408703945|-1.9047408703945|-1.9047408703945|-1.9047408703945|-1.9047408703945|-1.9047408703945|-1.9524898400993|-1.9949887649981|-2.0677652774881|-2.1108503605073|-2.1401281669505|-2.1401281669505|-2.1401281669505|-2.1401281669505||-2.1401281669505|-2.1401281669505|-2.1401281669505|-2.1401281669505|-2.1401281669505|-2.180522418656|-2.180522418656|-2.2426804244938|-2.2987734330071|-2.2987734330071|-2.3032593740769|-2.3959548157396|-2.622449866262|-2.8216109180086|-2.836789921879|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|1.8676399135339|1.8044442626887|1.6997459048908|1.6997459048908|1.63779001047|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.3875682145971|1.269955858839|1.269955858839|1.269955858839|1.269955858839|1.269955858839|1.269955858839|1.1817986026375||1.1817986026375|1.1599539667334|1.1366154650809|1.0240172854134|0.9800691462301|0.96758099314726|0.96758099314726|0.96758099314726|0.96758099314726|0.96758099314726|0.96758099314726
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||-3.0204942545565|-3.0204942545565|-3.127771492498|-3.1516904386071|-3.2468782566419|-3.2698646941042|-3.3755274523471|-3.3769907069763|-3.3769907069763|-3.4384168710925|-3.4384168710925|-3.5115743043928|-3.5630326671632|-3.5994083705552|-3.5994083705552|-3.5994083705552|-3.5994083705552|-3.5994083705552|-3.6532314423066|-3.7969239556504||-3.8384369096286|-3.8384369096286|-3.9948076099297|-4.2311751412176|-4.4454723780711|-4.4789081486683|-4.6270980076239|-5.7956071131292|-5.7956071131292|-5.7956071131292||-5.7956071131292|-5.7956071131292|-5.7956071131292|-5.7956071131292|-5.7956071131292|-5.8925475148756|-5.8925475148756|-5.8925475148756|-5.9315117235045|-5.9315117235045|-6.0186241064977|-6.025540600222|-6.025540600222|-6.025540600222|-6.0958786650958|-6.1369083161629|-6.1369083161629||-6.1369083161629|-6.4732314740592|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.6225600073429|-6.6225600073429|5.3036621480196|5.3036621480196|5.3036621480196|5.1304470332695|4.9619103842106|4.9619103842106|4.9115446334775|4.6086608840024|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967||-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.2763110580529|-6.5917341645653|-6.7907625283879|-6.7907625283879|-6.7907625283879|-6.7907625283879|-6.7956155588819|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856||5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.8786916445856|5.6404217671913|5.6404217671913|5.5638021309687|5.5113053919741|5.5113053919741|5.427078260522|5.2421981113276|5.1674424561219||5.0704914632061|4.9866572025328|4.8357303543123|4.684139885207|4.684139885207|4.684139885207||4.5115332489764|4.4700368913849|4.4089299344177|4.2690582025682|4.2690582025682||4.2690582025682|4.1626152860572|4.1626152860572|4.0139284252514||3.7143647537617|3.6276275963682|3.5990306372|3.4108670811469|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|-4.553060373665|3.6527107192399|3.5932896615533|-4.3099707978272||-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.7603757635865|-4.7603757635865|-4.8526398358647|-5.1576554839151|-5.4029504529124|-5.4770995103143|-5.4770995103143|-5.5651103084642|-5.8404759351802|-5.8404759351802|-5.8558785589086|-6.1104263199681|-6.1104263199681|-6.1104263199681|-6.1104263199681|-6.2854736793167|-6.4794153094431|-7.6632393598712|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178||-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-8.7638882139818|-9.0511772153331
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||-5.9715897412949|-6.2356553179084|-6.543505838851|-6.7150066730489|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441||-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.8400414961676||-6.9101573646179|-6.9164525071903|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.1836239790441|-7.2934711747171|-7.4105232879853|-7.4478993000483||-7.4478993000483|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.5543893660386|6.5382105073751|6.3757892407114|-7.5208728279249|-7.5208728279249|-7.5208728279249||-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.8504140339048|-8.1060155720347|-8.178350776526|-8.322612040675|-8.4879021572143|-8.5251690995992|-8.5568545540505|-8.5919879629034|-8.5919879629034|-8.5919879629034|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6891199473121|-8.6891199473121|-9.1122831838746|-9.1122831838746|-9.1122831838746|-9.4550372248909|-9.4678188569039|-9.4972339689531|-9.4972339689531|-9.4972339689531|-9.4972339689531|-9.6264377765963|-9.6655363697817|-9.7577957200795|-9.9503286732335||-10.056085438039|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.1600860638045|9.0778731817033|8.9324291937998|-9.8596337279191|-9.8596337279191||-9.8596337279191|-9.8596337279191|-9.8596337279191|-9.8596337279191|-9.8596337279191|-9.8596337279191||-10.098481703744|-10.206090557294|-10.329823347945|-10.352025611554|-10.502674967711||-10.502674967711|-10.502674967711|-10.591598509359|-10.591598509359||-10.591598509359|-10.678442900498|-10.711325531888|-10.75980624191|-10.850896029914|-11.043773074111|-11.211969741142|-11.239477246775|-11.239477246775|-11.239477246775|-11.239477246775|-11.239477246775|-11.239477246775|-11.299419237258|-11.39602096995|-11.450689670336|-12.004377441154|-12.356242700309||-12.356242700309|-12.356242700309|-12.356242700309|-12.356242700309|-12.356242700309|-12.356242700309|-12.360670191149|-12.605123470649|-12.605123470649|-12.605123470649|-12.781140519789|-12.781140519789|11.55195992128|11.55195992128|11.55195992128|11.55195992128|-12.298337929061|-12.298337929061|-12.298337929061|-12.298337929061|-12.298337929061|-12.298337929061|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.368972403807|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.039834604029|10.84259431601|10.513160151911|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.618379596431|-11.898977601483|-12.15494175747|-12.303162631613|-12.303162631613|-12.323178364119||-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.3434273509196|7.3434273509196|7.2760309939044|7.1133676904724|7.0887420330099|7.0513797505753|6.6688325122614|6.2662808846124||6.0347564960727|5.603062738446|5.561128819795|5.561128819795|5.561128819795|5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.493573015883||5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.4411923553705|5.0679916172293|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2956483308875||-6.2956483308875|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.4407299966463|-6.9226369731887|-6.9226369731887|-6.9226369731887|-6.9226369731887|-7.171541385437|-7.7761568543921|6.1593740725211|6.1593740725211|5.8026380300181|5.7093198299029|5.5759107801229|5.3576787282924|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966||-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.907431784266|-7.0099244283237|-7.1132448071067|-7.1132448071067|-7.3524945437714|-7.5958269635621|-7.8692522357772|-7.9241690184088|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.4723028408914|-7.2772064018361|-7.2772064018361|-7.3914526855692|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|6.1602769930106|5.9086797059622|5.8863884836545|5.8863884836545||5.8863884836545|5.8863884836545|5.8863884836545|5.8863884836545|5.8863884836545|5.8863884836545|5.8863884836545|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922||-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922||-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922||-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922||-6.8875777542922|-6.8875777542922|-6.8875777542922|-6.8875777542922|-7.0167553840691|-7.0167553840691|-7.0167553840691|-7.0167553840691|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504||-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0460834830506|-7.2907480497607|-7.5070467825601|6.109783825184|6.109783825184|6.109783825184|6.109783825184|6.109783825184|5.8385431070075|5.541598030698|5.4329532746603|5.1617585442274|5.1617585442274|5.1617585442274|5.1617585442274|5.1617585442274|5.0709362557162|5.0709362557162|5.0143978547102|5.0143978547102|5.0143978547102|5.0143978547102|5.0143978547102|4.9804419887338|4.7127132296864|4.7118537293875|4.5012486099098|3.8340651590398|-4.5398455599734|-4.5398455599734|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.6130297845644|-4.7089220093403|-4.7204688441658||-4.8300982407778|-4.8300982407778|-4.8300982407778|-4.8430866855217|-4.9673186295378|-5.0642429980026|-5.1247145238172|-5.1280159489591|-5.1516846303895|-5.1621952957654|-5.1621952957654
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||-13.59497088954|-14.414411487019|-14.484346007678|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.582801424751|12.582801424751|12.582801424751||12.582801424751|-14.094319889693|-14.094319889693|-14.094319889693|-14.094319889693|-14.094319889693|-14.094319889693|-14.209592586864|-14.209592586864|-14.360054640419||-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419||-14.360054640419|-14.555060974367|-14.967568096858|-15.567853752487|-15.809837146725|-16.441486248402|-16.483040210305|-17.133933249114|14.415235565689|14.415235565689|14.415235565689|14.318932413794|14.318932413794|13.735480811571|13.094978149704|12.548864532369|12.391622467857|12.391622467857|12.327979818021|12.327979818021|12.327979818021|12.327979818021|12.327979818021|12.327979818021|12.310120253693||12.310120253693|11.978045098132|11.786716849877|11.785140323789|11.785140323789|11.785140323789|11.785140323789|11.785140323789|11.785140323789|11.785140323789|-13.200355105763|-13.541526012851|-13.541526012851|-13.541526012851|-13.541526012851|-13.541526012851|-13.541526012851|-13.646139548038|-13.673506168934|-13.673506168934|-14.075862359573|-14.116346917979|-14.116346917979|-14.257607498027|-14.522482177183|-14.522482177183|-14.618719078365|-14.618719078365|-14.618719078365|-14.618719078365|-14.618719078365|-14.618719078365|-14.618719078365|-14.714404081044|-14.890458708887|-14.890458708887|-14.890458708887|-14.890458708887|-14.926620781295|-15.318467895049|-15.562464387172|-15.924960038125|-16.189149195192||-16.189149195192|-16.189149195192|-16.764054623177|-17.3850610421|-17.582737147276|-17.582737147276|-17.582737147276|-17.650819340751|-17.693687959297|-18.029097658377|-18.251774900469|-18.645305599673|-18.704099448501|-18.704099448501|-18.843623098462|-18.843623098462|-18.843623098462|-18.843623098462|-18.843623098462||-18.843623098462|-18.843623098462|-18.843623098462|-18.843623098462|-19.044302976495|-19.098014392666||-19.098014392666|-19.098014392666|-19.098014392666|-19.098014392666|-19.098014392666||-19.098014392666|-19.098014392666|-19.098014392666|-19.098014392666||-19.098014392666|-19.098014392666|-19.098014392666|-19.098014392666|-19.215016619157|-19.44335160409|-20.210248591911|-20.210248591911|-20.210248591911|-20.210248591911|-20.503609474512|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403||16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.78621739685|16.077868878173|15.761231567382|15.395813891092|-17.515968773332|-17.515968773332|-17.515968773332|-17.515968773332|-17.576443498476|-17.576443498476|-17.789661211399|-17.789661211399|-17.789661211399|-17.789661211399|-18.126568523411|-18.920920494932|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375||-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.418650507723|-19.575167417299|-19.985186523609|-20.063500833135
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||7.6064156157767|7.6064156157767|7.6064156157767|7.0082393865889|6.2746538884891|6.2746538884891|6.2746538884891|6.2746538884891|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077||6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077||6.0048317570077|5.9571994315679|5.9571994315679|5.8710047981614|5.8710047981614|5.8710047981614|5.7672499574417|5.7263579178732|5.7263579178732|5.6529474312377|5.5876306487799|5.5070896097555|5.2142818747743|5.2142818747743|5.2142818747743|4.8938540807458|4.8938540807458||4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.845010074283|4.845010074283|4.845010074283|4.845010074283|4.845010074283|4.845010074283|4.6616778465392|4.481297423694|4.378652707574|3.9262421041034|3.3171687555868|3.173470942241||3.1682409819041|3.1682409819041|3.064734359149|2.9213715345372|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.6229618989443|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.485383755874|-4.6248709172135|-4.6577418373109|-4.6577418373109|-4.670157477379|-4.7658139302997|-5.0412321702935|-5.1006690016828|-5.125743388185|-5.4491593032514||3.7851662945692|3.7851662945692|3.7851662945692|3.7851662945692|3.7851662945692|3.7851662945692|3.7851662945692|3.6740733861862|3.5574092600013|-4.4169323213097|-4.4169323213097|-4.4169323213097|-4.4169323213097|-4.4169323213097|-4.4169323213097|-4.4169323213097|-4.4169323213097|-4.4169323213097|-4.4169323213097||-4.4169323213097|-4.4169323213097|-4.4277027191052|-4.5774474344131|-4.7173637903925|-4.8167152578297||-5.0394059082604|-5.1426733357748|-5.5168591321663|-5.566510154269|-5.6198168611767||-5.9694631603297|-6.3474423385258|4.5807766737665|4.5807766737665||4.5807766737665|4.5807766737665|4.5807766737665|4.5807766737665|4.5807766737665|4.5807766737665|4.5807766737665|4.472329543931|4.2103661684005|3.4269873069826|3.4269873069826|3.4269873069826|3.4269873069826|3.4269873069826|3.4269873069826|3.3768081054757|3.1433790178994|3.1433790178994||3.1433790178994|3.1433790178994|3.1433790178994|3.1433790178994|3.1433790178994|2.7620878850862|2.4406532485666|2.4111283525381|2.4111283525381|2.4111283525381|2.4111283525381|2.4111283525381|2.4111283525381|-2.9401580191561|-2.9401580191561|-2.9401580191561|-2.9698836502154|-2.9698836502154|-2.9698836502154|-2.9807374142628|-3.0127971727562|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055||2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1783.1596036619|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1917.5845484312|-1917.5845484312|-1929.260609368|-1957.7895659645|-1998.0995177383|-2002.691382357|-2002.691382357||-2002.691382357|-2027.7126470634|-2052.7362745149|-2058.5958605721|-2134.2731784134|-2195.3035315705|-2236.1705906338|-2269.0784340376|-2273.3684370835|-2273.3684370835|2007.1862309235|2007.1862309235|2007.1862309235|||2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|||2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2005.7624788039|1835.2916431155|-1930.6569182941|-1930.6569182941|||-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941||-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941||-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1944.3410203267||||||||-1965.1420031917|-1965.1420031917|-1965.1420031917|-1995.7133368796|-2015.5995075135|-2015.5995075135|-2015.5995075135|-2015.5995075135|-2043.4438972373|-2086.0487747081|-2108.7021909976|-2108.7021909976|-2154.9468788863|-2177.641181049|-2177.641181049|-2177.641181049|-2177.641181049|-2243.7679789433|-2294.2197270905|-2294.2197270905|-2335.7996967673|-2343.6663297414|-2365.7403663793|-2404.7115181993|-2413.0623446951|-2413.0623446951|-2413.0623446951|-2413.0623446951|-2413.0623446951|-2413.0623446951|-2413.0623446951|-2413.0623446951|-2413.0623446951|-2471.7359385501|-2499.706598389|-2535.0557817239|-2535.0557817239|-2535.0557817239|-2535.0557817239|-2538.7725700295|-2538.7725700295||||-2578.6361889217|-2598.007640644|-2598.007640644|-2622.2307118267|-2678.5896798074|-2697.8774220082|-2699.8931900751|-2699.8931900751|-2699.8931900751|-2699.8931900751|-2719.3257667501|-2766.4730741667|-2797.6210792182|-2797.6210792182|-2818.467865798|-2846.9106526722|-2846.9106526722|||-2846.9106526722|-2885.2248514455|||-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-2885.2248514455|-3358.0276127173||-4052.3687131798|-4052.3687131798|-4052.3687131798|-4052.3687131798|-4096.520792422|-4140.0231026911|-4150.2355439101|-4150.2355439101|-4150.2355439101|-4150.2355439101|-4150.2355439101|-4150.2355439101|3806.0523641059|3806.0523641059|3806.0523641059|3806.0523641059|3598.9470712288|-3885.3195182046|-3885.3195182046|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3617.4332989028|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466||3601.9430793466|3601.9430793466|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3295.1268492066|3288.4742768962|3274.9714187736|3251.6349097484|3209.0387886093|3163.9319873437|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||-0.0025117452354159|||||||||||||||||||||||||||||||||||||-0.002779716928521||||||||||||||||||||||||||||||||||||||-0.0030774632541934||||-0.0034082925049404||||||||||||||||||||||||||||||-0.003775880561326||||||-0.0041843117350878||||||||||||||||||||||||||||-0.0046381241503786||||-0.0051423601673685||||-0.0057026224084683||-0.0070584693827104||-0.0077094104189004|-0.0082326782273893||-0.0090363091362659||-0.010062565708018|-0.010947295161837||||-0.015243379652594|-0.015243379652594||-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.016494705442804|-0.016494705442804|-0.016494705442804|-0.017321895247641|-0.017885439665299|-0.01820048851195|-0.018650542616137|-0.018972824790448|-0.019314249663852||-0.019704722192193|-0.019825802389598|-0.020385336099886|-0.021800372973848|-0.021886879889619|-0.021886879889619|-0.024079866898091|-0.025038740809626|-0.025345823083477|-0.026393136897886|-0.027352929843609
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||-262.34775481121|-267.97028281839|-268.71975207496|-270.63583835152|-270.87466538427|-270.87466538427|-274.50462291504|-275.34207458621|-275.34207458621|-275.34207458621|-276.67118920359|-287.74243173636|-292.33270274309|263.12945916955|263.12945916955|263.12945916955|263.12945916955|259.72939277031|259.43134194071|259.43134194071||257.49926292295|244.83138520844|232.42238296543|229.59820454953|225.17134405108|-245.57357216843|-245.57357216843|-245.57357216843|-245.57357216843|-245.57357216843||-247.21225655802|-247.21225655802|-247.21225655802|-247.21225655802|-251.22222808476|-252.48055437878|-252.48055437878|-252.48055437878|-252.48055437878|-252.48055437878|-258.69394534247|-261.55050153884|-266.16860824329|-267.44789818374|-269.31488046213|-270.9238669495|-270.9238669495||-272.79593225102|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|236.76239191174|236.52112522257|234.13415802997|229.63684812167|229.10479763479|229.10479763479|229.10479763479|229.10479763479|229.10479763479|223.65088344648|221.63046001018|221.63046001018|221.63046001018|211.67885211906|-241.60245890109||-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-247.29051456946|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-253.21756175441|-253.21756175441|-253.21756175441|-255.53701489151|-256.50986101581|-256.50986101581|-256.50986101581|-256.50986101581|-258.31696915575|-259.7091469759|-260.50349012947|-263.38387517505|-271.05041747152|252.72014000363|252.72014000363|252.72014000363|252.72014000363|252.72014000363|252.72014000363|252.72014000363|252.72014000363|252.72014000363|252.72014000363||252.72014000363|249.74054116614|245.62527231973|245.62527231973|245.02529477854|242.39971243035|242.39971243035|241.25400757305|241.25400757305|241.25400757305|241.25400757305|241.25400757305|238.98412839594|238.98412839594|238.98412839594|236.12624678813|234.42750056808|231.88722359941|231.0835857105||-252.54771347669|-252.54771347669|-252.54771347669|-252.54771347669|-252.54771347669|-258.32079994046||-268.94476657252|-268.94476657252|-272.96252568497|-272.96252568497|-272.96252568497||-272.96252568497|-274.04731753579|-274.04731753579|-274.04731753579||-274.04731753579|-274.04731753579|-274.04731753579|-274.04731753579|-286.16868255659|-289.86201443191|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627||-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-293.6576723526|270.24884303332|270.24884303332|270.24884303332|270.24884303332|270.24884303332|270.24884303332|262.83536901135|262.83536901135|262.83536901135|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|246.61419469445|242.11576442287|238.23419167781|229.51187364022|-245.90693441901|-245.90693441901|-245.90693441901|-245.90693441901|-246.63726343384|-246.63726343384|-250.29141059706|-254.18396427043|-254.18396427043|-254.18396427043|-256.90717624964|237.49520123846|237.49520123846|237.49520123846|237.49520123846|237.49520123846|-255.88148725822|-255.88148725822|-255.88148725822|-255.88148725822|-255.88148725822|-256.65109759784|236.88090545267|236.88090545267|236.88090545267|236.88090545267|236.88090545267|236.88090545267||236.88090545267|236.88090545267|236.88090545267|235.00633540676|235.00633540676|228.24925820613|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.641612063209|18.773614259075|17.665681781053|17.656404216665|17.656404216665|17.656404216665|17.656404216665|17.522304331349|16.829504846518|-19.350968840779|-19.350968840779|-19.350968840779||-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.53340435366||-20.208472255647|17.472051700088|17.472051700088|17.472051700088|17.472051700088|17.472051700088|17.472051700088|17.400613025529|17.093181296303|17.068535138185|16.893928952808|16.69176308387|16.69176308387|-17.516651717894|-17.723982214499|-17.723982214499|-17.723982214499||-17.723982214499|-17.777203003089|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.737067751412|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081||-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-19.378859261356|-20.943788770926|-21.463993360655|-21.463993360655|-21.463993360655|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-22.295311590943|-22.295311590943|-22.295311590943|-22.295311590943|-22.854398080795|-22.854398080795|-22.854398080795|-22.854398080795|-22.854398080795|-22.854398080795|-22.873774869672|18.222144583635|18.222144583635|18.222144583635||18.222144583635|18.222144583635|18.222144583635|18.222144583635|-20.752381740019|-20.752381740019|-20.752381740019|-20.752381740019|-20.752381740019|-20.752381740019|-20.752381740019|-20.752381740019|-20.752381740019|-20.752381740019|-21.593758832531|18.178471670176|18.178471670176|18.178471670176|18.178471670176||18.178471670176|17.88469156692|17.450767988072|17.00751918566|16.636410223243|-20.125597644146||-20.125597644146|-20.125597644146|-20.125597644146|-20.125597644146|-20.763565001086||-20.763565001086|-20.763565001086|-21.407950226019|-21.509288942933||-21.509288942933|-21.509288942933|-21.509288942933|-21.849209745858|-22.545510671904|-22.865011955158|-24.006957982267|-24.255341925317|20.936630041883|20.936630041883|20.936630041883|20.936630041883|20.936630041883|20.936630041883|20.936630041883|20.936630041883|20.374797514924|20.374797514924||20.374797514924|20.374797514924|19.821718405627|19.804803568181|19.804803568181|19.804803568181|19.717878194253|19.717878194253|19.717878194253|18.94519695321|18.94519695321|18.94519695321|18.94519695321|18.94519695321|18.94519695321|18.340774472988|17.231416526146|16.052161005878|16.052161005878|16.052161005878|16.052161005878|16.052161005878|16.052161005878|16.052161005878|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.100963251377|15.100963251377|15.100963251377|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.420358409298|14.420358409298|14.189109632055|13.485691543322|13.485691543322|12.670857384019|12.670857384019|12.670857384019|12.447063342524|12.173126688481|11.905590312216|-14.076316015114|-14.076316015114|-14.076316015114|-14.076316015114|-14.419240360117|-14.926933955987|-15.305021020924|-15.784561763378|-15.898402410715||13.254448451531|13.254448451531|13.254448451531|13.254448451531|13.254448451531|12.187477199482|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||-6.4058810486599|-6.8235456164462|5.4229168897653|5.4229168897653|5.4229168897653|5.3993166040525|5.3993166040525|5.3993166040525|5.198766593475|5.198766593475|5.0456737725149|4.9507486255312|4.7562764122911|4.64895857151|4.64895857151|4.370214894697|4.3445276455581|4.1894752401444|4.1077513579114|4.1077513579114||4.1077513579114|3.9766680271078|3.9753380030695|3.9753380030695|3.9753380030695|3.9753380030695|3.9753380030695|3.9753380030695|3.8167308403721|3.7619231093449||3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.5060283673124|3.4489201188437|3.4017272345647|3.4017272345647|3.4017272345647|3.4017272345647|3.4017272345647|3.4017272345647|3.3176191162411|3.3176191162411||3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|2.7566600984272|-4.2399561451935||-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.5311067818561|-4.6762297814598|-4.6869219348949|-4.8357465980364|-5.0736074047964|-5.1312302304287|-5.2024781387139|-5.3688649249395|-5.4188442045142|-5.5147713084673|-5.6130570459868|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.7632101545801|-5.8217330993142|-5.8217330993142|-5.8217330993142|-5.8217330993142|-6.1097258264187|-6.2619174249043|-6.4843528808344|4.7096106787612|4.7096106787612|4.7096106787612|4.7096106787612|4.7096106787612|4.7096106787612|4.7096106787612||4.7096106787612|4.3081953547719|4.1472204229636|4.1472204229636|4.1472204229636|-5.0286319988639|-5.0286319988639|-5.0286319988639|-5.0286319988639|-5.0286319988639|-5.0286319988639|-5.0286319988639|-5.0286319988639|-5.1921466476024|-5.2983282944672|-5.2983282944672|-5.4422741403688|-5.4422741403688|-5.4724830539272||-5.4724830539272|-5.5194255413|-5.5488059853386|-5.5670069428364|-5.5932908822077|-5.9031232781959||-5.9753371287002|-6.1004284266273|-6.1004284266273|-6.1004284266273|-6.1212586720512||-6.1212586720512|-6.1212586720512|-6.4997317349167|-6.5606567196457||-6.5606567196457|-6.7587127426645|-6.7587127426645|-6.7587127426645|-6.8990537483861|-6.8990537483861|-6.8990537483861|-7.1756153194297|-7.5023502606141|-7.8453893416444|-8.0434881044008|-8.1910977443697|-8.3174364390905|-8.7012848923532|-9.1353165915639|-9.4386849724618|-9.4613926753215|-9.4613926753215||-9.4613926753215|-9.5154365549277|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.3950716654328|7.3264130662843|7.2784587620546|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.1607165629499|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.6986740841807|-9.9843507831407|-9.9843507831407|-10.155945440698|-10.197161617729|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.3892623222433|7.3892623222433|7.1764029702172|7.0793367183457|6.9670289035194|6.9670289035194|6.9670289035194|6.9670289035194|6.2766985358522|6.2582559512236|6.2582559512236|6.2582559512236|6.2582559512236||6.2325835252964|6.2325835252964|6.2325835252964|6.2325835252964|6.2325835252964|5.8994484770258|5.8052757700239|5.7989733439855|5.557192429588|5.4991026815284|-6.9604466306779
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723||-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723||-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-40.484468566832|-40.484468566832|-40.484468566832|-40.484468566832|-40.484468566832|-40.56496738003|-40.729589574699|-40.729589574699|-41.009171756739|-41.009171756739|-41.009171756739|-41.009171756739|-41.009171756739||-41.009171756739|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772||-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.279318842648|-42.279318842648|37.734559392528|37.734559392528|37.734559392528|37.734559392528|37.734559392528|37.734559392528|37.311082786538|36.326368256187|36.326368256187|36.326368256187|36.326368256187|36.326368256187|36.326368256187|36.274200275326|36.274200275326|36.257228177742|36.257228177742|35.260415494394|34.532296538299|33.307799908706|-38.135492077654||-38.135492077654|-38.491691634904|-38.491691634904|-38.491691634904|-39.651703567252|-40.895780054447|-41.501179659496|-42.072201159409|-42.46911091585|-43.383863287712|-43.702890640657|-44.646546105722|-44.809772628523|-46.279746949647|-47.47582810452|-48.495365704987|-49.943182828133|-50.104647612245|-50.479811838712||-50.479811838712|-52.009791033628|-52.188098764717|-52.188098764717|-52.188098764717|-53.327887906299||49.621515282088|49.621515282088|49.621515282088|49.621515282088|49.621515282088||49.621515282088|49.621515282088|49.621515282088|49.621515282088||49.621515282088|49.621515282088|49.621515282088|49.621515282088|49.621515282088|49.621515282088|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927||49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|48.199581968641|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|45.517731904762|44.207313590333|43.872126955771|43.798471869124|43.107247499507|42.680888021303|42.455985003393|41.627309300368|41.627309300368|41.627309300368|41.627309300368|41.627309300368|41.627309300368|41.627309300368|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937||-46.314161124937|-46.496846745535|-46.869274958554|-47.013106003444|-47.013106003444|-47.352494600791|-47.725701726374|-47.725701726374|-47.725701726374|-47.725701726374|-47.725701726374
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.9123363957024||-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-9.2666745172191||7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892||-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047||-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.7909428277738|-8.7959811037633|-8.7959811037633|-8.7959811037633|-9.0400233871245|-9.5050254802465|-9.5819730737209|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.8321810535661|-9.9674233653006|-10.084041115906|-10.084041115906|-10.193379187216|-10.459032031816|-10.750035944825|-10.965873549653|-11.015415163254|-11.244072246789||-11.446747303272|-11.507496463221|-11.551107153806|-11.899008575979|-12.081119978762|-12.165263629483|-12.165263629483|-12.165263629483|-12.165263629483|-12.165263629483|-12.165263629483|-12.165263629483|-12.165263629483|-12.165263629483|-12.346206410658|-12.346206410658|-12.346206410658|-12.38522930491|-12.484699359073||-12.585776874901|-12.586060915319|-12.586060915319|-12.953550117696|-12.953550117696|-12.953550117696||-12.953550117696|-12.953550117696|-12.953550117696|-12.953550117696|-12.953550117696||-12.953550117696|-12.953550117696|-12.953550117696|-12.953550117696||-12.953550117696|-12.953550117696|-12.953550117696|-12.953550117696|-13.188389214635|-13.74321021941|-13.888011878361|-14.030568380742|-14.39840938823|-14.871566001757|-14.897851193596|-15.121644357825|-15.121644357825|-15.121644357825|-15.286915995439|-15.37534304585|-15.37534304585|-15.37534304585||-15.37534304585|-15.37534304585|-15.37534304585|-15.37534304585|-15.474825816308|-16.112862062625|-16.38206911106|-16.933687793094|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-18.240885637485|-18.702652187571|-18.791279761245|-19.143678714525|-19.143678714525|-19.608531053079|-19.775591275441|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992||-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.179239230858|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761||1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|-1.1948325680649||-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649||-1.1948325680649|-1.2344750615132|-1.2737945155052|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068||-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3326173189579|-1.3326173189579|-1.3326173189579|-1.3326173189579|-1.3445526100197|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3862557991217|-1.3930619871032|-1.4364577769584|-1.5241196817101|-1.611591850687|-1.611591850687|-1.611591850687|-1.611591850687|-1.611591850687|-1.611591850687||-1.611591850687|-1.611591850687|-1.611591850687|-1.611591850687|-1.6956576428688|-1.7780029864087|-1.8544347599066|-1.8544347599066|-1.8544347599066|-1.9029831439164|-2.0078145364818|-2.0268080894222|-2.0268080894222|-2.0490531955812|-2.0490531955812|1.5927256720548|1.5927256720548|1.5927256720548|1.5927256720548||1.5927256720548|1.5927256720548|1.5927256720548|1.5260396817531|1.444777367204|-2.0188585942657||1.7089080780947|1.7089080780947|1.7089080780947|1.7089080780947|1.7089080780947||1.7089080780947|1.7089080780947|1.7089080780947|1.7089080780947||1.7089080780947|1.7089080780947|1.7089080780947|1.7089080780947|1.7089080780947|1.7089080780947|1.5704534219596|1.5522494377201|1.5522494377201|1.5522494377201|1.5522494377201|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437||-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.977392815984|-2.1137697889151|-2.2170164070462|1.8197924678791|1.8197924678791|1.8197924678791|1.8197924678791|1.8197924678791|1.7714359567417|1.7421511329825|1.7101318029785|1.7101318029785|-1.9773131492371|-1.9773131492371|-1.9773131492371|-1.9773131492371|-1.9773131492371|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0551026069513|-2.1226140352742|-2.1451266775149|-2.1578107311424|-2.1578107311424|-2.1867897062497|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625||-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.5496364629616|1.4929295288578||0.97595269848664|0.97595269848664|0.97595269848664|0.82939191184396|0.61571321577888|0.59234804015537|0.22772288483331|0.22772288483331|0.17526986297579|-0.27843772646357||-0.27843772646357|-0.27843772646357|-0.27843772646357|-0.27843772646357|-0.29548081039908|-0.30386756227549|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.31209119450301|-0.32628510110079||-0.34538344335224|-0.36123770935299|-0.37147857180306|-0.37468174354974|-0.38969083248182|-0.39030473576411|-0.39030473576411|-0.40769415317227|-0.41916560913786|-0.41916560913786|-0.41916560913786|-0.50626822490012|-0.73948138045509|-0.82522372059512|0.5713883273353|0.5713883273353|0.5713883273353|0.5713883273353|0.5713883273353|0.5713883273353|0.5713883273353|0.5713883273353|0.5713883273353|-0.75082263843191|-0.75082263843191||-0.75082263843191|-0.75082263843191|-0.75082263843191|-0.75082263843191|-0.75082263843191|-0.75082263843191|-0.75082263843191|-0.75082263843191|-0.75082263843191|-0.80087516921507|-0.81976683622982|-0.86811314563382|-0.91779796989349|-0.97098660371466|-1.0159240287958|-1.0560044593743|-1.0996327374965|-1.1225822761687|-1.1225822761687|-1.1225822761687|-1.1225822761687|-1.1225822761687|-1.1423105680316|-1.180425275627|-1.1950503237415|-1.1961059445992|-1.2113232540703|-1.234603602314|-1.2365082779902|-1.2365082779902|-1.2365082779902|-1.2365082779902|-1.2796929753906|-1.3800339210778|-1.3800339210778|-1.4709987826644|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891||1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891||1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891|1.1424088733891||1.1424088733891|1.1015654821638|1.0669393958255|0.8708549842835|0.8708549842835||0.8708549842835|0.8708549842835|0.78483884374306|0.72762237189639||0.72762237189639|0.72762237189639|0.72762237189639|0.72762237189639|0.72762237189639|0.72762237189639|0.72762237189639|0.72051140917482|0.72051140917482|0.72051140917482|0.72051140917482|0.72051140917482|-0.99406401719675|-0.99406401719675|-0.99406401719675|-0.99406401719675|-0.99406401719675|-0.99406401719675||-0.99406401719675|-0.99657830036802|-0.99657830036802|-0.99657830036802|-0.99657830036802|-0.99657830036802|-0.99657830036802|-1.0338354477593|0.7892102811595|0.7892102811595|0.7892102811595|0.7892102811595|0.7892102811595|0.66217809295877|0.65346798957726|0.65346798957726|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.86444673381295|-0.87796474192425|-0.87796474192425|-0.90600435704969|-0.92481202051995|-0.92481202051995|-0.92481202051995|-0.95140219911334|-0.96539690742225|-0.97720718658997|-0.98240886106572|-1.0024820441944|-1.0463522898866|-1.0753914104252|-1.0864460287656|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593||-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||11.055999561966|11.055999561966|11.055999561966|11.055999561966|11.055999561966|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.636872146489|8.8935523771216|8.8935523771216||8.8935523771216|8.8935523771216|8.8873627580717|8.8873627580717|8.8873627580717|8.8873627580717|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999||-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999||-11.508080976548|-11.774601531628|-12.305179676086|-12.813255346119|-12.905838900473|-13.191806476384|-13.191806476384|-13.256341057395|-13.256341057395|-13.256341057395|-13.256341057395|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486||-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-14.562365206198|-15.660683534892|-15.951037193174|-16.448374510733|-17.129749669993|-17.844166798022|-17.895185146759|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.71757308004|-19.430080795263|-20.023978657164|-20.341390345292|-20.341390345292|-20.341390345292|-20.341390345292|-20.341390345292|-20.341390345292|-20.341390345292|-20.720213616277|-20.720213616277|-20.720213616277|-21.335078768571|-21.335078768571|-21.335078768571|-21.335078768571|-21.335078768571|-21.335078768571|-21.335078768571||-21.335078768571|-21.335078768571|-21.335078768571|-21.335078768571|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275||-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275|-21.413434872275||-21.808538420603|-22.432427169426|-22.432427169426|-22.432427169426|-23.164362220349||-24.021514341105|-24.510654682198|-24.510654682198|-24.510654682198||-24.510654682198|-24.510654682198|-24.510654682198|-24.510654682198|-24.510654682198|-25.573505130387|-26.379172341665|-26.852974910031|19.529258430543|19.529258430543|19.529258430543|19.529258430543|19.091953900724|17.464393778278|16.001826466933|-21.858363150752|-21.858363150752|-21.858363150752||-21.858363150752|-21.858363150752|-21.858363150752|-21.858363150752|-21.858363150752|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|15.112395208508|13.17932766613|13.051134488665|13.051134488665|13.051134488665|12.944911106519|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.789125388327|12.789125388327|-16.693391372597|-16.693391372597|-16.693391372597|-16.693391372597|-16.906422367093|-16.906422367093|-16.906422367093|-16.906422367093||-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483||-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.5856347347135|3.1914786968082|3.1914786968082|3.1914786968082|3.1914786968082|3.1914786968082||3.1914786968082|3.1914786968082|3.1914786968082|3.1688651545677|3.1655434291345|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729||-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.7059135635625|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.0727419870804|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576||-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.6754388534268|3.1441515660055|3.1441515660055|3.1441515660055|3.1441515660055|3.1441515660055|3.1441515660055|3.1441515660055|3.1441515660055|3.1441515660055|3.0975637067698|3.0975637067698|3.0658262302935|3.0658262302935|3.0658262302935||3.0658262302935|3.0658262302935|3.0658262302935|3.0658262302935|3.0658262302935|3.0658262302935|3.0658262302935|3.0470289709899|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372||-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372||-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5723592349372||-3.5723592349372|-3.5723592349372|-3.5723592349372|-3.5873435811292||-3.5959372471981|-3.6485913143348|-3.6795238240771|-3.6883598416175|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.7904009212674|-3.8504395467029|-3.8504395467029||-3.8504395467029|-3.8504395467029|-3.9202649438805|-3.9202649438805|-3.9424499053066|-3.9424499053066|-3.9438721226658|-4.0349686409472|-4.0349686409472|-4.1329335038389|-4.1329335038389|-4.1329335038389|-4.2131586551329|-4.2131586551329|-4.2500415083386|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|-4.1583254418279|-4.1583254418279|-4.1583254418279|-4.1583254418279|-4.1648060835628|-4.2003401029141|-4.2315139275364|-4.2315139275364|-4.2315139275364|-4.2315139275364|-4.2315139275364|-4.3189044508196|-4.3648937579501|-4.4576598534439|-4.472677496788|-4.5324193280241|-4.6018548587186|-4.672894117923|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|3.9847558330908|3.8569510856618|3.6343900935904|3.5562666938322||3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02229|1006461|/equities/tocagen-inc|R2000GROWTH||-12.779455722085|-12.973839667893|-13.582344323901|-13.744788583664|-13.744788583664|-13.744788583664|-13.744788583664|-13.744788583664|-13.744788583664|-13.870768117191|-13.870768117191|-13.870768117191|-13.947519831394|-14.383910819926|-14.991012119627|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255||9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.595995326595||9.4877104883779|9.4877104883779|9.2861275614847|9.2861275614847|9.2861275614847|9.1806470488563|8.5827192835294|8.1414270988529|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837||5.9976224427374|5.9976224427374|5.9976224427374|5.9976224427374|5.9976224427374|5.9976224427374|5.650691774703|5.1246573430707|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025||4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|-8.1545188916007|-8.1545188916007|-8.1545188916007|-8.3615709689236|-8.5159344570478|-8.8016106438461|-9.0253095302835|-9.0253095302835|-9.5870993042274|-10.296776840453|-10.554196460782|-10.875496184096|-11.585551512755|-12.664501548384|-13.514168766444|-13.618520713851|-14.03484010231|-14.03484010231|-15.178711250221|-15.261901408207|-15.452668169883|-15.905506336008|-15.905506336008||-15.905506336008|-15.905506336008|-16.237229518664|-16.431921566605|-16.832690385845|-18.520878001348|-19.878536723605|-19.959524235302|-19.959524235302|-20.775261719013|-20.775261719013|-20.775261719013|-20.775261719013|-21.48550164146|-22.225001938286|-22.520557702848|-23.259216760496|-23.259216760496|-23.673574102035||-23.970082216915|-24.1073185808|-24.1073185808|-24.1073185808|-26.042303443677|17.257206475149||17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149||17.257206475149|17.257206475149|17.257206475149|17.257206475149||17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|17.257206475149|14.694119122307|14.694119122307|14.694119122307|14.08344888983|12.61193815055||12.61193815055|10.36950308286|10.051137038986|9.6310600643027|9.6310600643027|9.6310600643027|4.7361224144903|4.7361224144903|4.4740250342651|4.3607979201218|4.3607979201218|4.3607979201218|4.1074872545427|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.3618539928762|-5.5298377804588|-5.5459308152542|-5.6625785833316|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.7439262140281|-5.8271401975427|-5.8384891454681|-5.9458212791002|-6.2176069085373|-6.3272297188721|-6.5053940663825|-6.675515772026|-6.7664840233781|-6.7994268484091|-7.0138073571496|-7.5764315020367|-7.5764315020367|-7.7549239939368|-7.9168598724644|-8.3003999473033|-8.5448888939153|-8.8961898683927|-8.8961898683927|-8.9532432614311|-8.9532432614311|-9.1132044061054|-9.1132044061054|-9.1132044061054|-9.1132044061054|-9.1132044061054|-9.4852272122027|-10.03190240252|-10.089891453452|-10.224185303258|-10.304094583246|-10.72260505011||-11.001300242767|-11.181844820828|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038
02230|940837|/equities/myos-corpor|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.4336168628621|||||||||||||||||||||||||||||||||||||1.8658145968383||||||||||||||||||||||||||||||||||||||||||||
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|221.81221408222|221.81221408222|221.81221408222||221.81221408222|221.81221408222|221.81221408222|219.60236821413|219.60236821413|219.60236821413|218.39596902265|213.54787116008|213.54787116008|213.54787116008||213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008||213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|211.3202951763|211.3202951763|211.3202951763|208.98699891279|197.85112017735|188.46290184772|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217||-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-226.92242353537|-226.92242353537|-226.92242353537|-226.92242353537|-232.13880325003|-236.65689268688|-236.65689268688|-236.65689268688|-236.65689268688|-236.65689268688|-240.99493363468|-240.99493363468|-240.99493363468|-241.39709227098|-241.39709227098|-241.39709227098|-246.70498384384|-255.12207745344|-255.16428714305|-255.16428714305|-255.16428714305|-256.03197940753|-258.62220514004|-267.32411848378|-275.94339373464|-275.94339373464|-285.50921976837|-285.50921976837|-285.50921976837|-286.4084811743|-286.4084811743|-286.4084811743|-286.4084811743||-286.4084811743|-286.4084811743|-289.07218801267|251.20616130448|251.20616130448|251.20616130448|251.20616130448|251.20616130448|240.59737459395|239.99076484553|239.99076484553|239.99076484553|239.99076484553|239.99076484553|239.99076484553|239.99076484553|239.99076484553|239.99076484553|237.23913853822||-271.83970770077|-271.83970770077|-271.83970770077|-271.83970770077|-271.83970770077|-271.83970770077||-271.83970770077|-271.83970770077|-279.44579287851|-279.86332487227|-279.86332487227||-279.86332487227|-280.60092178055|-290.20408556862|-290.20408556862||-290.20408556862|-290.20408556862|-290.20408556862|-290.20408556862|-290.20408556862|-290.20408556862|-296.54009504234|-304.03232690929|-320.85647542873|-326.35255118847|-326.35255118847|-327.19173676703|-331.10470175449|-336.12415456445|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057||-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-356.42199944193|299.41080493846|299.41080493846|299.41080493846|297.99912445534|297.99912445534|290.60356084197|290.60356084197|262.22118739386|-301.19070025703|-301.19070025703|-303.6629983189|-306.65078001663|-306.65078001663|-306.65078001663|-306.65078001663|-310.48603141068|-310.48603141068|-317.96781166128|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-322.07206872378|-326.88063720502|-333.36015048333|-343.56462134596|-345.5737376663|-356.61303154328|-362.48274692904|-362.48274692904|322.88845021809|322.88845021809|322.88845021809|322.88845021809|314.48299108705|301.02333584053|297.08536678137|-329.41866204036|-329.41866204036|-329.41866204036|-329.41866204036|-341.94128308575|310.90525537142|310.90525537142|310.90525537142|310.90525537142|310.90525537142||310.90525537142|310.18630489847|310.18630489847|310.18630489847|310.18630489847|303.35034142093|300.86524634396|300.86524634396|297.97694200978|297.6849326503|294.18190628902
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||-5.8428541896813|-5.8428541896813|-5.8428541896813|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.2753623357921|-6.5331802623701|-6.8179781323486|-7.1588146295606|-7.7171051067842|-8.1806723986216|-8.5851915052806||-9.2357684562907|-9.6343625544425|-9.6343625544425|-9.6343625544425|-9.6343625544425|-10.883180697639|-11.517422923202|-11.622908403775|-11.622908403775|-11.622908403775||-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.647675914126|-12.533528798771|-13.280310014831|-14.210066614269|-14.743129767443|-15.035421783687|-16.264357548027|-17.696508413187|-18.054454014954|-19.560504196151||-21.28806029212|-23.174233763875|-25.903315166038|-26.114794575949|-28.695605158562|-30.838172382508|-34.264635768637|-36.14265103153|-39.375167765127|-43.758519717838|-48.01641087707|-52.31823420719|-58.093871304235|-64.382079332892|-71.231476962372|-78.358585556132|-85.031761601879|-94.446401493763|-104.11961284502|-113.99262529859|-126.2501390935|-141.67793289831|-261.82720574631|-261.82720574631|-261.82720574631||-261.82720574631|-280.56911817406|-294.06209077335|-294.06209077335|-294.06209077335|-294.06209077335|-294.06209077335|-294.06209077335|-299.74815844933|-307.85350481051|-332.12195233259|-341.03219459569|-341.03219459569|-345.84549467338|-359.72783853256|-359.72783853256|-359.72783853256|-359.72783853256|-404.389375069|-460.6757013028|-481.08272400886|-493.661356619|-516.07510659761|-526.47881309773|-526.47881309773|-526.47881309773|-553.59728148012|-572.2205834127|-582.17387398679|-582.17387398679|-620.15152665199|-633.98225997356|-646.09139997062|-694.6543373697|-717.16314449498|-742.18127166109|-747.81252406788|-776.12365006023|-782.82627241935|-794.41529658465|-820.30450909037|-857.65362053335|-1018.0109706501||-1113.856631343|-1155.11847927|-1197.1358041965|-1213.848717464|-1213.848717464|-1213.848717464|-1213.848717464|-1213.848717464|-1213.848717464|-1244.5541305156|-1270.7545894617|-1302.7828771797|-1315.0365301997|-1324.9017002219|-1363.7796669132|-1376.8480618479|-1376.8480618479|-1402.3686554169|-1412.6171219816||-1412.6171219816|-1412.6171219816|-1412.6171219816|-1412.6171219816|-1412.6171219816|-1412.6171219816||-1412.6171219816|-1412.6171219816|-1412.6171219816|-1412.6171219816|-1412.6171219816||-1412.6171219816|-1412.6171219816|-1412.6171219816|-1412.6171219816||-1412.6171219816|-1412.6171219816|-1412.6171219816|-1426.6579133129|-1492.2587925699|-1522.648658411|-1563.9151760122|-1580.6001955691|-1594.5974395213|-1613.8874205944|-1659.7499253349|-1740.8332503721|-1796.7591670801|-1827.2324078668|-1859.8415642964|-1914.4072936627|-2009.5817395948|-2064.3851739856||-2102.7010588906|-2102.7010588906|-2139.6864864294|-2139.6864864294|-2204.4752871134|-2264.4336414975|-2350.1665705224|-2458.9295038139|-2620.6021993332|-2743.946888148|-2828.4132090533|-2956.0146767259|-3036.9607519177|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3135.673631429|-3557.9109549515|-4290.0934184143|-4290.0934184143|-4290.0934184143|-4290.0934184143|-4290.0934184143|-4314.2499836988|-4314.2499836988|-4314.2499836988|-4376.5485794353|-4519.8651479403|-4585.5059256725|-4585.5059256725|-4585.5059256725|-4740.4232507473|-4953.5952786081|-5131.644778423|-5502.1775207305|-5734.6639607509|-6062.5488235774|-6093.2486928637|-6209.6215739777|-6209.6215739777|-6209.6215739777|-6209.6215739777|-6209.6215739777|-6209.6215739777|-6209.6215739777|-6209.6215739777|-6209.6215739777|-6562.5628165724|-6711.7364628583|-6807.4849587314|-7015.9763430349|-7150.4084611195|-7247.738792663|-7247.738792663|-7812.5888386359||-8100.9669143481|-8390.641026793|-8930.3968765582|-9734.8509674431|-10270.655100544|-10933.630775779|-11527.728639754|-12759.837377504|5988.3841537455|5988.3841537455|5988.3841537455
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||-2.6429077772626|-2.7221197450966|-2.8138108214637|-2.8825565003576|-2.8877961131403|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367||-2.9242694267367|-2.9242694267367|-2.9675437354086|-3.0164764085344|-3.0939347919415|-3.1444269713348|-3.1444269713348|-3.1444269713348|-3.1444269713348|-3.1725950958045||2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.3355694104871|2.2850771932294|2.2445302703304|2.1078115545293|2.0409683080272|1.9123426644621|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873||-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5958466979084|-2.5958466979084|-2.628718551907|-2.771909577883|-2.9421215799525|-3.0519186023291|-3.1605206334388|-3.2090995694133|-3.2090995694133|-3.2827718285425|-3.3147686088199|-3.368631941755|-3.4679242843604|-3.5190129847814|-3.5190129847814|-3.5190129847814|-3.6755698622917||-3.7811886934941|-3.8918762370949|-3.9765292190849|-4.0303103552195|-4.0436780437201|-4.1161699538286|-4.1161699538286|-4.1161699538286|-4.1161699538286|-4.4962999561159|-4.9631998647946|-5.0972553480221|-5.2297282471208|-5.5206256722905|-5.545239618034|-5.8233775326619|-5.8304193758312|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-6.0627047696583|-6.1707833518444|-6.3076642489064|-6.3076642489064|-6.3659092135361|-6.3659092135361|-6.3659092135361|-6.3659092135361|-6.3659092135361|-6.3659092135361|-6.3659092135361|-6.4182326735314|-6.4974807303544|-6.8175006223383|-6.8779230727821|-7.1415811527735|-7.1503732208806|-7.1503732208806||-7.1503732208806|-7.1503732208806|-7.156181176989|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.3335109498324|-7.9183469939897|-7.9183469939897|-8.3164969471505|-8.4961074488483|-8.5566472098918||-8.9384969655774|-9.2205523058333|-9.600058110175|-10.141731429561|-10.386368301692|-10.581351899294||-10.581351899294|-10.837263967559|-10.837263967559|-10.837263967559|-10.837263967559||-10.837263967559|-10.837263967559|-11.108348583695|-11.177097599591||-11.177097599591|-11.452330396005|-11.565922336919|-11.905469635176|-12.64107707148|-12.856752216874|-13.342502289413|-14.126113924051|-15.162904616489|-16.61489340585|-17.29814667213|-17.29814667213|-17.29814667213|-17.29814667213|-17.524051872757|-17.962279496223|14.701557976616|14.701557976616||14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.093019545754|13.503355729006|13.47950937182|13.47950937182|13.47950937182|12.993898623853|12.615443381633|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662||13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.445252571585|13.35630141255
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||-1.5903146282899|-1.6470550487644|-1.6470550487644|-1.6522834510943|-1.7064260278963|-1.7149178026808|-1.7732419502616|-1.8469355583059|-1.8740006089064|-1.8906506564719|-1.9449452124815|-1.9694557612451|-2.0523898077576|-2.104833087719|-2.1572539790511|-2.1572539790511|-2.1572539790511|-2.1644009311177|-2.1644009311177|-2.1644009311177||-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903||-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.2311556579812|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984||-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2576893900772|-2.295736292868|-2.295736292868|-2.4324847701183|-2.5357533712195|-2.5357533712195|-2.5357533712195|-2.5357533712195|-2.5636462305562|-2.5636462305562|-2.586829123075|-2.6338609061267|-2.6338609061267|-2.6338609061267|-2.6338609061267||-2.6338609061267|-2.6620677137403|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.7323098949272|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7859836166551|-2.8346151980482|-2.8881280060965|-2.9165244508562|-2.9165244508562|-2.9165244508562|-2.9165244508562||-2.9165244508562|-2.9165244508562|-2.9165244508562|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402||2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402||2.5109940087402|2.5109940087402|2.5109940087402|2.5109940087402|2.4463609826683||2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683||2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.4463609826683|2.3524678296645|2.1944586509686|-2.6767024628319|-2.6767024628319||-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6858962395226|-2.6858962395226|-2.6858962395226|-2.6858962395226|-2.6858962395226|-2.7029957350134|-2.723222533376|-2.723222533376|-2.7265638416686|-2.7573821087323|-2.7852467452643|-2.8155964254404|-2.8467960224179|-2.8477084523171|-2.8477084523171|-2.8477084523171|-2.8477084523171|-2.8833650091985|-2.9120278203597|-2.9244309094339|-2.9799232247571|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0633072096056|-3.0742079370492|-3.077077689641|-3.077077689641|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.1803572552702|-3.2542857215693|-3.2720341468178||-3.3311267058411|-3.3591996436696|-3.3591996436696|-3.3724441004441|-3.4043823428337|-3.4093137524066|-3.4414597376119|-3.4613400058029|-3.4613400058029|-3.4613400058029|-3.4613400058029
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.202411688043|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814||53.607773325669|53.446138088159|53.057375051635|52.829862914767|52.69318001611|-57.054308221109|-57.054308221109|-57.054308221109|-57.054308221109|-57.054308221109||-57.626176725237|-57.894690710536|54.080423084972|54.080423084972|54.080423084972|53.83769174867|53.726878974759|53.089311438494|52.754144489426|52.739304025591|52.360616957281|51.971517866557|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568||-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.703210436196|-55.703210436196|-56.239554120341|-56.239554120341|-56.239554120341|-56.239554120341|-56.239554120341||-56.689795707375|-57.354216282798|-57.663038286426|-57.663038286426|-57.663038286426|-57.682474794079|-57.682474794079|-57.682474794079|-57.682474794079|-57.682474794079|-58.553367497843|-59.10296439255|-59.10296439255|-59.10296439255|-59.10296439255|-59.8176429547|-59.8176429547|-59.971826319024|-60.105683166948|-60.105683166948|-60.431799050735|-60.431799050735|-60.431799050735|-60.431799050735|-60.450998858794|-60.511666593932|-60.839123313055|-61.273171707905|-61.42607382408|-61.42607382408|-61.491177438269|-61.95094745955|-61.95094745955|-62.533276328347|-62.785308794735|-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138||-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138|-62.79312150138|-63.204255391683|-63.700541709889|-63.967073042116|-64.420969838259|60.19564887617|60.19564887617|60.19564887617|60.19564887617|60.19564887617|-63.757141362745|-63.757141362745|-63.757141362745|-63.757141362745||-63.757141362745|-63.757141362745|-63.757141362745|-63.757141362745|-63.757141362745|-63.757141362745||-63.810957444065|-63.863528265283|-64.4255875633|-64.477689519047|-64.477689519047||-64.477689519047|-64.746875302128|-64.863218664376|-64.863218664376||-64.863218664376|-64.890799177188|-65.471849886599|-65.471849886599|-65.788721579118|-65.921913696442|-66.337124905227|-66.776016771904|-66.776016771904|-66.776016771904|-66.776016771904|-66.776016771904|-66.776016771904|-66.891343818893|-67.403836924489|-67.775401623612|-67.775401623612|-67.775401623612||-67.775401623612|-67.775401623612|-67.775401623612|-67.775401623612|-67.775401623612|-67.775401623612|-69.069332051681|65.213587384855|65.213587384855|65.213587384855|65.213587384855|65.213587384855|64.628013146555|64.628013146555|64.345790347165|63.830043219534|-66.263095616358|-66.263095616358|-66.263095616358|-66.285388468656|-66.722097077803|-67.039313746028|-67.039313746028|-67.039313746028|-67.410626994827|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.920695356983|-68.247908120308|-68.46711572558|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-69.166856734162|-69.225391352845|-69.674882214018|-69.693203070371|-69.961179630192|-70.466842112974|-71.115934833372||-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||-0.77735974308538|-0.77735974308538|-0.77735974308538||-0.77735974308538||-0.77735974308538|-0.77735974308538|||||-0.77735974308538||-0.77735974308538|||||-0.77735974308538|||||-0.77735974308538|-0.77735974308538|-0.77735974308538|-0.77735974308538|-0.77735974308538|-0.77735974308538|||-0.77735974308538|-0.77735974308538|-0.77735974308538|0.23774389651191||0.23774389651191|||||0.23774389651191||0.23774389651191|0.23774389651191|0.23774389651191||0.23774389651191||||0.23774389651191|0.23774389651191||0.23774389651191||||||0.23774389651191|0.23774389651191||0.23774389651191||0.23774389651191|-0.0080623226389677|||-0.625624797634||||-0.6348608800015||-0.70466764196656|-0.75337381984055||-0.75337381984055||-0.75337381984055|-0.75337381984055|-0.75337381984055|||||-0.75337381984055|-0.8704153500802|-0.88075969601937|-0.88075969601937|-1.1127885390793|-1.2219872396825|-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.2235939500034||-1.2235939500034|-1.2235939500034|-1.2235939500034|-1.3726372372549|-1.3726372372549|-1.3726372372549||-1.4034858557296||0.77946022785239|0.2660715244967||0.2660715244967|||0.2660715244967||0.2660715244967||0.2660715244967|0.2660715244967|||0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967|0.2660715244967||0.2660715244967|0.2660715244967|0.2660715244967||0.2660715244967|0.2660715244967||0.2660715244967|0.2660715244967|0.2660715244967|0.23138459066774|0.23138459066774||-0.57033483536601|-0.57033483536601|-0.57033483536601|-0.57033483536601||-0.57033483536601|-0.57033483536601|-0.57033483536601|-0.57033483536601|-0.57033483536601|-0.57033483536601|-0.57033483536601|-0.57033483536601|-0.57303682385476|-0.57303682385476|-0.58559647085039|-0.63197095859895|-0.63197095859895|-0.66866784639502|-0.66866784639502|-0.71533067827785|-0.71533067827785|||-0.74536741448071|-0.77551935527751|-0.79102151000973|-0.86761914812337|-0.86761914812337|-1.0000990433032|-1.0278878159583|-1.093258687993|-1.2352652153925|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.11707879110718|-0.68464630279478|-0.68464630279478|-0.68464630279478|-0.68464630279478|-0.70960700797302|-0.76567445101851|-0.8063049399468|-0.97033881573905|-1.0859320349056|-1.1593689197256|-1.2348543465087|-1.3681715097636|-1.434635006345||-1.5512611026639|-1.5625123508633|-1.6725137275524|-1.7611263622914||-1.9372547462736|-1.9372547462736|-1.9863941785532|-2.0487712949335|-2.1725236905747|-2.198915204862|-2.2839076579834|-2.2839076579834|-2.5871195926959|-2.7889995558057|-2.968727295376|-3.2274748040317|-5.2733054539759|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858||-6.0196791461858|-6.0300343061231|-6.0300343061231|-6.0300343061231|-6.0300343061231|-6.2855936978418|-6.2901040684468|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.171043072638|48.087685331698|47.236873769094|47.007670597073|47.007670597073||47.007670597073|47.007670597073|47.007670597073|47.007670597073|46.38715659671|46.09945182323|46.09945182323|46.09945182323|45.745790121808|45.745790121808||45.745790121808|45.182081108052|45.182081108052|44.193555916634|43.904786521955|43.783810382473|43.783810382473|41.870342843386|41.587659006486|41.238345082581|41.238345082581|41.238345082581|40.966216334568|39.698316761577|39.698316761577|39.387366396807|39.387366396807||39.338462639979|39.338462639979|39.338462639979|39.338462639979|39.338462639979|39.266070049264|38.910744597688|38.910744597688|38.910744597688|38.700620069394|38.700620069394|38.700620069394|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.481263703189||-45.481263703189|-45.481263703189|-46.785848160675|-47.126497396817|-47.131108320411|-47.456566902593|-47.456566902593|-47.456566902593|-47.456566902593|-47.736096166455|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.794538496231|-50.336430653703|-51.902146137171|-52.357383715238|-54.044398611481|-54.406776977573|-54.758638992348|47.129161975072|47.129161975072|47.129161975072|47.129161975072|47.04146673317|47.04146673317|46.240737197893||46.240737197893|46.240737197893|46.240737197893|46.240737197893|46.240737197893|46.240737197893|46.240737197893|46.240737197893|44.335542093932|44.150544774899|44.150544774899|43.612273998138|43.47756197408|43.47756197408|42.88562311017|42.453471012508|42.389636339849|42.389636339849|42.389636339849||41.093797381394|40.782832551524|40.469535006997|40.379938658332|40.379938658332|40.379938658332||40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332||40.379938658332|40.379938658332|40.379938658332|40.379938658332||40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332|40.379938658332||40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|38.156216004307|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-43.070885172164|-43.134384886728|-43.645427456946|-43.671144486763|-43.671144486763|-43.720173647835|-43.720173647835|-43.720173647835|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158||38.833337012158|38.833337012158|38.833337012158|37.768152439181|36.952197829423|36.291110559236|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|||||||-0.02821990630611||||||||-0.0306542050671|||-0.0306542050671||-0.032838005636733||||-0.035264450714104|||-0.036384569051586|||||||-0.036384569051586||||||||||||||||||||||-0.036384569051586|||||||||||||-0.03998285442892||-0.04359206039172||||||||0.020175489403595|||||-0.034138345982461|||||||||||||||||-0.038587050948136|||||||||||||||||||||||-0.041541167850851||||||||-0.047645741894386||-0.052139713203856||-0.057477459294248|-0.063586065759359||||||||||||||||||||-0.069095628806322|-0.076550698663136||-0.083834109567663|-0.093871232751441||||-0.10212359203663|-0.11443732435644|-0.13885258237849|||||||||0.19460824145399|||-0.063546398479443|-0.070384887188826||-0.07798320797703|||-0.08642578663059||-0.09580642957899|-0.10622936618832|-0.11781040686536||||-0.13067822983985|-0.14497581092261|||||||||||||-0.16086201212568|||-0.17851334679575|-0.19812594087362||-0.21991771207124|-0.24413079117971||||||||||||-0.28303421205|-0.31226023566078||-0.34473359522832||||||-0.38081510585891|||||-0.42090567322624||-0.45545074830234|-0.49594527618734|||-0.57027252861307|||-0.63030280964458|||
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||-9.1548397156591|-9.3925995929368|-9.6045554063196|-9.7053231450423|-9.7053231450423|-9.7053231450423|-9.7611368731772|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339||9.0352614312339|8.9034765286956|8.9034765286956|8.9034765286956|8.9034765286956|8.6670368807515|-9.4948128092514|-9.4948128092514|-9.4948128092514|-9.4948128092514||-9.4948128092514|-9.4948128092514|-9.4962194245816|-9.4962194245816|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.7896721808581|-9.8346357840596|-9.8457068357532|-9.9452298386963|9.1267819466991|9.1267819466991|9.1267819466991||9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.0994215147489|9.0994215147489|8.9156620299692|8.9156620299692|8.9156620299692|8.841846125642|8.7831627983953|8.5704585334885|8.2849539409333|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913||-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.6768544861559|-9.8348382522534|-9.8642652884535|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-10.021016004912|-10.021016004912|-10.021016004912|-10.12919506022|-10.12919506022|-10.12919506022|-10.12919506022|-10.12919506022|-10.324511833297|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842|9.4058027010842||9.3159696505781|9.1729136238984|9.1729136238984|9.1729136238984|9.1729136238984|9.1679852286596|9.1679852286596|9.0006248011634|9.0006248011634|9.0006248011634|9.0006248011634|9.0006248011634|8.9613267480646|8.9613267480646|8.7785851226156|-9.9363958641996|-9.9363958641996|-9.9363958641996|-9.9363958641996||-9.9363958641996|-9.9363958641996|-9.9363958641996|-9.9363958641996|-9.9363958641996|-9.9363958641996||-10.09349545341|-10.210511884217|-10.334323699981|-10.334323699981|-10.631658681012||-10.631658681012|-10.631658681012|-10.636842762736|-10.75482526014||-10.756472165825|-10.8910803877|-10.997311389301|-11.160345487964|-11.19093998844|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927||10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.260513834686|10.254460180833|10.133623527688|10.133623527688|10.125156213775|10.125156213775|10.125156213775|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|-10.549243664509|-10.549243664509|-10.549243664509|-10.549243664509|-10.782720380101|-10.803666915135|-10.988764220349|-10.988764220349|-10.992738226909|-11.171076222546|-11.48940152679|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093||9.8807986234093|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||-10.91520499354|-11.641338551104|-11.933937668867|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027||-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.105066794769||-12.313574745026|-12.313574745026|-12.313574745026|-12.344284735964|-12.344284735964|10.156740987266|10.156740987266|9.4408233297813|9.2898029897995|9.1928390807069|9.1928390807069|8.9067652828336|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928||8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.4147185819993|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577||-9.7285740061577|-9.7285740061577|-10.251193250106|-10.539103601692|-10.541075960498|-10.541075960498|-10.796126213483|-10.796126213483|-10.796126213483|-10.796126213483|-11.286551359419|-11.757469905164|-11.757469905164|-11.826405804186|-12.361612523958|-12.453580076347|-12.567311373961|-12.966740824739|-12.966740824739|-12.966740824739|-12.966740824739|-13.09697491686|-13.09697491686|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.666220277566|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897||-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.071233560897|-14.564703890855|-14.662807543551|-14.662807543551|-14.983269261639|-14.983269261639|-14.983269261639|-14.983269261639|-14.983269261639|-14.983269261639||-14.983269261639|-14.983269261639|-14.990356592212|-14.990356592212|-14.990356592212|-15.279890435575||-15.495966745348|-15.717213605213|-15.928403826078|-16.157671155223|-16.569706873978||-16.569706873978|-16.569706873978|-16.839519241215|-17.063270863296||-17.171528719532|-17.487034519351|-17.487034519351|-18.47110526632|-19.214005709476|-19.440350660801|-19.440350660801|-19.440350660801|-19.440350660801|-19.440350660801|-19.440350660801|-19.440350660801|-19.440350660801|-19.567843267009|16.873087655156|16.873087655156|16.873087655156|16.873087655156||16.873087655156|16.873087655156|16.873087655156|16.51874135451|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.11018168524|16.11018168524|15.966361862587|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.175910648088|-18.175910648088|-18.22032223682|-18.22032223682|-18.22032223682|-18.22032223682|-18.22032223682|-18.22032223682|-18.23091423225|-18.291843013759|-18.550714683528|-18.740487522544|-18.84520921516|-18.84520921516|-18.84520921516|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.392191425823|15.659102457389|14.665113256623|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888||14.642064948888|14.642064948888|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.841528643984|-45.234476237185|-45.525531509063|-46.349070593908|-46.349070593908|-46.349070593908||-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.398134917235|-46.726814608017|41.627400686911||41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.232060502799|41.232060502799|41.232060502799|41.232060502799|41.232060502799|40.707566445439||40.511863928989|40.511863928989|40.511863928989|40.511863928989|40.177988367909|40.177988367909|40.177988367909|40.019430299196|-45.613450604069|-45.613450604069|-45.613450604069|-45.613450604069|-45.613450604069|-45.613450604069|-46.253554429597|-47.23700490482|-47.461115577567|-47.707073135231|-49.020742755305|-49.36969433936|-49.36969433936|-49.492971916864|-49.492971916864|-49.492971916864|-49.978301282138||-51.73918208984|-51.73918208984|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-52.689524701742|-56.093793875631|-56.093793875631|-56.093793875631|-56.093793875631|-56.093793875631|-57.199216426143|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-58.784482630654|-60.241758197064|-61.842231584385|-62.293799677853|-62.293799677853|-62.293799677853|-62.293799677853|-62.772189471167|-62.772189471167|-64.354387862861|-64.919318313267|-65.192854054401|-66.475286836568|60.916305365203||60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203|60.916305365203||59.825896172653|58.686601962128|58.253962558153|56.797091635999|55.968777719401|55.660327345423||-60.108419672789|-60.108419672789|-60.108419672789|-60.108419672789|-60.108419672789||-60.108419672789|-60.108419672789|-60.108419672789|-60.108419672789||-60.108419672789|-60.108419672789|-60.108419672789|-60.108419672789|-60.673850173496|-60.673850173496|-60.951496190071|-60.951496190071|-60.951496190071|-60.951496190071|-60.951496190071|-61.635961119203|-61.635961119203|-61.635961119203|-61.635961119203|-61.970514050091|-62.561125798319|57.600633504031||57.600633504031|57.600633504031|57.600633504031|57.600633504031|57.329642483524|56.143401460439|55.02822508259|54.364141405107|53.467692073768|53.467692073768|53.467692073768|53.467692073768|53.467692073768|52.520400030288|51.010738565826|49.020443389044|-51.69379885743|-51.69379885743|-51.697677009083|48.524977357739|48.524977357739|48.524977357739|48.524977357739|48.524977357739|48.524977357739|47.74269809497|47.597457741669|47.597457741669|47.321066590339|47.15062811219|46.820934862584|46.820934862584|46.820934862584|45.953483999537|45.598314113933|45.210349422382|45.083670128627|45.083670128627|44.884635595528|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.244150337584|43.438500917628|43.307557363997|43.307557363997|43.307557363997|42.817893420867|42.090345818921|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.296673708765|41.296673708765||41.296673708765|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|39.803546728203
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.77885465616216|0.76289048122289|-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.93539335221743||-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.93539335221743|-0.95595263284298||-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.95595263284298|-0.98480850173205|0.78653963230524|0.78653963230524||0.78653963230524|0.78653963230524|0.78653963230524|0.78653963230524|0.78653963230524|0.78653963230524|0.78653963230524|0.77009409028594|0.69408673556305|0.69408673556305|0.69408673556305|0.69408673556305|0.69408673556305|0.69408673556305|0.69408673556305|0.69408673556305|0.69408673556305|0.66267416445918|0.5992824100621|0.58906158684304|0.58906158684304|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449||-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.75393758685449|-0.79685844945752|-0.80399191217466|-0.80399191217466|-0.81859102996238|-0.82318449188215|-0.84569665644945|-0.84826293426952|-0.85379261908161|-0.85379261908161|-0.85379261908161|-0.85379261908161|-0.85379261908161|-0.85379261908161|-0.85379261908161|-0.85379261908161|-0.85379261908161|-0.86852766657546|-0.86852766657546|-0.86852766657546|-0.87367689978024|-0.87367689978024|-0.87367689978024|-0.87367689978024|-0.89575768588805|-0.89738627803351|-0.91590144051475|-0.9243071941685|-0.93189686516384|-0.94756314798041|-0.97223028676952|-0.97223028676952|-0.97223028676952|-0.97223028676952||-0.97223028676952|-0.97223028676952|-0.97223028676952|-0.9942336461858|-0.9977119054711|-0.9977119054711|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865|-1.0161894865||-1.0161894865|-1.0384327479164|-1.0585641637952|-1.098349069612|-1.1022600587394|-1.1362833906309||-1.1470537604111|-1.1773208314862|-1.1805825442265|-1.1805825442265|-1.1805825442265||-1.1805825442265|-1.1847806076419|-1.21743644551|-1.21743644551||-1.21743644551|-1.21743644551|-1.21743644551|-1.2407071698105|-1.2597802367912|-1.2719557977503|-1.3310619235905|-1.3384021786487|-1.4082246585727|-1.4302622079153|-1.4302622079153|-1.4302622079153|-1.4302622079153|-1.4302622079153|-1.4308468831136|-1.4308940460578|-1.4308940460578|-1.4308940460578||-1.4308940460578|-1.4308940460578|-1.4308940460578|-1.4308940460578|-1.4315489254942|-1.4711654807187|-1.5335171647708|-1.5547413635961|-1.6041570094682|1.3387547058349|1.3387547058349|1.3387547058349|1.3387547058349|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.2896634990443|1.2712927719475|1.2436586376165|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542||1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||-44.228214520304|-44.979127533004|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.837335739329|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047||43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047||43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769||43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|42.794697269899|41.249384863622|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701||-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-47.496921775768|-47.857478661069|-47.857478661069|-47.857478661069|-49.079697868039|-50.070170160587|-50.172470262996|-50.172470262996|-50.172470262996|-50.172470262996|-51.556856436189|-51.556856436189|-51.854652292923|-52.552682809127|-52.552682809127|-53.538626489919|-53.893076206559|-53.893076206559|-53.893076206559|-53.893076206559|-53.893076206559|-60.105680178853|-60.105680178853|-62.661929341656|-63.354332254382|-63.354332254382|-64.492591114013|-64.863435342542|-65.15659308724|-66.012187696082|-66.840763437066|-67.408902869527|-67.820727597678||-68.843552650008|-68.843552650008|-69.755058779753|-70.171491892188|-70.171491892188|-70.171491892188|-70.171491892188|-70.171491892188|-70.171491892188|-70.171491892188|64.384702750379|64.384702750379|63.712410309176|63.712410309176|63.712410309176|63.712410309176|63.712410309176|-68.769520032974|-68.769520032974||-68.769520032974|-68.769520032974|-68.769520032974|-68.769520032974|-68.769520032974|-69.326968763241||-70.546352808088|-71.669853138679|-71.669853138679|-71.669853138679|-71.669853138679||-71.669853138679|-71.669853138679|-73.171020004212|-73.183297763334||-73.393667470599|-73.640180229241|-74.545203340378|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006||-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.915244044617|-75.079955747778|-75.079955747778|-75.460568404921|-76.355273115114|-80.016582130807|71.555576298615|70.339528372973|69.296998369215|69.296998369215|68.002211424508|63.0442280734|62.972335254205|62.972335254205|62.972335254205|62.972335254205|62.201244320708|62.201244320708|60.515274434441|59.212137221081|59.212137221081|59.212137221081|59.212137221081|59.198941547322|58.822125044848|58.708515581583|57.96742868341|57.96742868341|57.96742868341|57.96742868341|57.96742868341|56.947946623206|56.947946623206|56.947946623206|56.677162041531|56.593274926992|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|-61.478984215514|-61.478984215514|-61.478984215514|-61.478984215514|-61.478984215514|-61.478984215514|-61.944425532836|-63.00297328898|-63.602944008399|-63.602944008399|-63.602944008399|-64.389227337678||-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||24.716373142618|24.716373142618|24.716373142618|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|21.404101269336|21.285452020637|21.285452020637||21.285452020637|20.691607939393|-23.640234149453|-23.640234149453|-23.640234149453|-23.640234149453|-23.640234149453|-23.725479821278|-23.725479821278|-23.725479821278||21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|20.920181492658|20.542401344348|20.523780644788|20.267244353177|19.81818560596|19.81818560596|19.81818560596|19.651789230723|18.438999434995||17.897961677209|17.897961677209|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.233083237347|16.634680206176|15.799867451849|15.626860236074|15.626860236074|15.626860236074|15.626860236074|15.626860236074|15.626860236074|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402||-15.76407684402|-15.76407684402|-16.070207639053|-16.810224768942|-16.810224768942|-17.664138897067|-17.750734226946|-17.750734226946|-18.528063671388|-18.528063671388|-19.159519664223|-19.376618954946|-19.376618954946|-19.376618954946|-19.642353690784|-19.913572060975|-20.017679466045|-20.421310704324|-20.499050626752|-20.499050626752|-20.798136576372|-20.798136576372|-20.798136576372|-21.441274281296|-21.558643575016|-21.648626587461|-21.72886750176|-21.804552787702|-21.821581663789|-21.821581663789|-21.821581663789|-21.821581663789|-22.183407375218|-23.007446259262|-23.018341137306|-23.753712417169|-24.95579099819|-25.629155832123|-25.629155832123|-25.882589311746|23.302660260368|23.302660260368|23.302660260368||23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.302660260368|23.203222682927|23.050402353046|22.983958030009|22.765625503619|22.388717363233|22.143297299141|21.603940973011||21.179934088088|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885||-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885||-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885||-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885||-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.208668256269|-24.208668256269|-24.685175180949|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-25.394050176319|-26.40853432304|-30.094555431|-30.094555431|-30.094555431|-30.094555431|-30.094555431|-30.396728044739|-30.54080963796|-31.682010975873|-32.389313266105|-32.389313266105|-32.389313266105|-32.389313266105|-32.389313266105|-32.643680834579|-32.653256071726|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578||-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.529461770309|-12.608308002963|-12.875242045207|-13.079600884938|-13.079600884938|-13.349112115992|-13.39812405726|-13.39812405726|-13.39812405726|-13.49291587561|-13.823795485162||-13.936994949605|-14.188883268861|-14.676815523073|-15.182572273595|-15.485080670629|14.343086952465|14.343086952465|14.343086952465|14.343086952465|13.019375313359||13.019375313359|13.019375313359|13.019375313359|13.019375313359|13.019375313359|13.019375313359|12.957083584023|12.337315481187|11.821461590662|11.078507001364|11.078507001364|11.078507001364|10.920493379273|10.920493379273|10.920493379273|10.920493379273|10.920493379273||10.881051450566|10.881051450566|10.881051450566|10.881051450566|10.605890386188|10.092100056105|9.8440958738174|9.8440958738174|9.8440958738174|9.8440958738174|9.8440958738174|9.8440958738174|9.1434399551645|8.4707662205448|8.033353664815|8.033353664815|7.9365041016865|7.7230599455622|7.5970497719212|7.4986420109149|7.4986420109149|7.1524913525444|6.9449901819077|6.6438780625492|6.1995257889595||-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-8.1146081524388|-8.2530146260279|-8.2816606251418|-8.7535119551221|-8.9772355841044|-9.4297062342304|-9.9752290982822|-10.853032458581|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.744013345667|-11.744013345667|-11.744013345667|-11.744013345667|-11.744013345667|-11.744013345667|-11.744013345667|-11.744013345667|-11.744013345667|-11.744013345667||-11.744013345667|-11.744013345667|-11.744013345667|-11.838348163972|-12.083030584679|-12.083030584679|-12.083030584679|-12.083030584679|-12.083030584679|-12.083030584679|-12.921144780434|10.491473473466|10.491473473466|10.491473473466|10.491473473466|10.491473473466|10.491473473466|10.491473473466|10.491473473466||10.491473473466|10.227192390138|9.6365473934614|9.4459415220114|9.3727133829165|9.074675568692||8.8227282196858|8.4969205492712|-9.3970993063758|-9.3970993063758|-9.3970993063758||-9.3970993063758|-9.4302654290542|-9.7286285321299|-9.8402761265507||-9.9245069076474|-9.9411356233611|-9.9411356233611|-9.9411356233611|-9.9411356233611|-9.9411356233611|-9.9884845706108|-10.293871717573|-10.814857302904|-10.947416777964|-10.947416777964|-11.033129210335|-11.34920249145|-11.34920249145|-11.503262627772|-11.503262627772|-11.747847200159|-11.80756452578||-11.80756452578|-11.80756452578|-12.15951615459|-12.296129503584|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.709725108333|-12.752944063488|-12.752944063488|-13.616448852026|11.295256697907|11.291396551413|11.058773761637|10.606448663173|10.606448663173|10.152721154356|9.6963568657238|9.3565077748121|9.0867253372206|8.8943005214283|8.609689451803|8.609689451803|8.3852104363058|8.3396783600487|8.2638091257587|8.0328437676447|7.7274151235175|7.3206612698847|6.9974017267551|6.9037797324223|6.7349184356821|6.7349184356821|6.7349184356821|6.6720648168074|6.2600720589411|6.1128578920113|5.9377641813743|5.9377641813743|5.9377641813743|5.9377641813743|5.7314045845124|5.6352524417238|5.6352524417238|5.3791692408805|5.0840771102116|5.0461377538683|5.0461377538683|5.0461377538683|5.0461377538683|5.0461377538683|5.0461377538683||5.0461377538683|5.0461377538683|4.9113494365601|4.9113494365601|4.784188187695|4.3059258864726|4.0358286882336|4.0161985583763|4.0121652492396|3.9037446322829|3.8216829104325
02249|1174986|/equities/sera-prognostics|R2000GROWTH||2.4663357235129|2.4663357235129|2.4663357235129|2.4663357235129|2.4663357235129|2.4459728772039|2.4448921873166|2.2306358101184|2.1530196103942|2.1530196103942|2.1530196103942|2.0905773544192|1.973419390771|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044||1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.495690200424|1.447161320951|1.4052125989358|-2.0157012543717|-2.0157012543717||-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0649180767314|-2.0741923580983|-2.120240359042|-2.120240359042|-2.120240359042|-2.120240359042|-2.120240359042|-2.120240359042|-2.2304893450978|-2.2843991934197|-2.3286324672055||-2.4573694326427|-2.5837438413331|-2.7608264694423|-2.8136960411304|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.9893965112379|-3.1948849743395|-3.3725110365052|-3.4866788997804|-3.6202209043104|-3.6202209043104|-3.6409955607077|-3.7119949511047|-3.7949945056169|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924||-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-4.0534371753737|-4.2713191134185|-4.3737273253592|-4.3737273253592|-4.4635860034263|-4.6006510200805|-4.6526542711861|-4.6526542711861|-4.6526542711861|-4.6526542711861|-4.7935046143672|-4.8166833130674|-4.8699368070846|-4.8948296822742|-4.8948296822742|-5.0125883991669|-5.0154796612055|-5.0154796612055|-5.0198828173683|-5.0198828173683|-5.0198828173683|-5.0198828173683|-5.0587587834514|-5.115326351713|-5.1172073359741|-5.1907856724277|-5.2225897071113|-5.2322330736838|-5.272593593841|-5.272593593841|-5.272593593841|-5.272593593841|-5.272593593841||-5.4995484089908|-5.5101029070068|-5.5101029070068|-5.5101029070068|-6.0006697875315|-6.2636833171109|-6.5702255809814|-6.7469174160461|-6.8368693737962|-7.546187894077|-7.6186034037594|-7.6186034037594|-7.6186034037594|-7.6186034037594|-7.9301148072353|-7.9344630201499|-7.9344630201499|-8.2221811833029|-8.3223183375887||-8.3223183375887|-8.3223183375887|-8.3223183375887|-8.3223183375887|-8.5231314215717|-9.4425776374435||7.052230351754|7.052230351754|7.052230351754|7.052230351754|7.052230351754||7.052230351754|7.052230351754|7.052230351754|7.052230351754||7.052230351754|7.052230351754|7.052230351754|7.052230351754|7.052230351754|7.052230351754|7.052230351754|7.052230351754|7.0358114701597|6.788679491821|6.2549214488302|5.9304680698486|-7.5477458406253|-7.5477458406253|-7.5477458406253|-7.8246895417757|-7.8246895417757|-7.8246895417757||-7.8246895417757|-7.8246895417757|-7.8246895417757|-7.8246895417757|-7.8246895417757|-7.8877103709719|-7.8996781136748|-8.0784812002443|-8.2828460036674|-8.7442734306564|6.5421284906644|6.5421284906644|6.5421284906644|6.5421284906644|6.5421284906644|6.5421284906644|6.5001584620851|6.5001584620851|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.3383517546667|-7.8087783866728|-7.8087783866728|-7.8087783866728|-7.8087783866728|-7.9189761273955|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.6072148670871|6.5130164744809|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778||6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||-5.1439788708817|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.3134764603015||-5.3152518461408|-5.328057548543|-5.3808974658342|-5.441830387258|-5.4855002976046|-5.4855002976046|-5.6505558597364|-5.6692751389052|-5.6692751389052|-5.6692751389052||-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052||-5.6692751389052|-5.7680833583966|-5.9356480181102|-5.9390099769614|-5.9390099769614|-5.9505668487573|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.2920784525326|-6.2920784525326|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398||-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.9153294283443|-6.9153294283443|-6.9153294283443|-7.2470328496886|6.4658262879926|6.4658262879926|6.4658262879926|6.4658262879926|6.4658262879926|6.4658262879926|6.4658262879926|6.4658262879926|6.4658262879926||6.4658262879926|6.4049695144728|6.4049695144728|6.4049695144728|6.4049695144728|6.312188109936|6.278542184368|6.1772692463301|6.102586977412|6.102586977412|6.102586977412|6.102586977412|6.102586977412|6.102586977412|6.102586977412|6.0414851956121|6.0304052561225|6.0304052561225|6.0304052561225||5.8082283039558|-6.777586047089|-6.777586047089|-6.777586047089|-6.777586047089|-6.883984530674||-7.0483160424085|-7.1566415506377|-7.1566415506377|-7.1566415506377|-7.1566415506377||-7.1566415506377|-7.1566415506377|-7.2289940674464|-7.2289940674464||-7.2289940674464|-7.3341600187797|-7.4579556262248|-7.6199504573868|6.7508027515082|6.7508027515082|6.7508027515082|6.7508027515082|6.7508027515082|6.682280642155|6.5507980363862|6.5507980363862|6.5507980363862|6.5507980363862|6.5507980363862|6.5507980363862|6.4722756298931|-7.2427707609794||-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.3808561096877|-7.7729382410369|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.5414159081241|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1359715006577|-7.2524884431716|6.4856604528648|6.4856604528648|6.4856604528648|6.4856604528648|6.4856604528648|6.4856604528648|6.4043649185124|6.4043649185124|6.3571952672581|6.3571952672581|6.3571952672581|6.3571952672581|6.3571952672581|6.311883486176|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376||6.2012634912376|6.2012634912376|6.1788595924295|6.1788595924295|6.1788595924295|6.1788595924295|6.0820661661269|6.0584567517309|5.9215298725795|5.8114220382584|5.6415800520461
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|23.712743208113|23.712743208113|23.712743208113||23.712743208113|23.712743208113|23.712743208113|23.712743208113|23.712743208113|23.712743208113|23.409282178647|23.409282178647|23.409282178647|23.409282178647||23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647||23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.154203276906|23.028150349534|23.028150349534|23.028150349534|21.425722525822|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|20.985253403293|20.508621784035|20.508621784035|20.38771236824|20.00109798033|19.005941195829|-22.147047702059||-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.153386000776|-22.820095040162|-23.406772377049|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-24.081015158936|-24.231179415499|-24.231179415499|-24.64081095249|-24.732102407939|-24.732102407939|-24.732102407939|-24.732102407939|-25.551225147784|-26.005332587097|-26.631942349379|-26.909618955709|-26.909618955709|-27.719909886362|-27.847455903161|-28.324729197849|-28.324729197849|-28.324729197849||-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849||-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849|-28.324729197849||-28.990255507748|-29.430838753693|-29.66449294962|-29.66449294962|-29.66449294962||-29.66449294962|-29.66449294962|-29.66449294962|-29.66449294962||-29.66449294962|-29.66449294962|-29.66449294962|-29.66449294962|-30.681103663064|-31.483584315219|-31.483584315219|-32.002871202803|-32.645967880196|29.180678660474|29.180678660474|29.180678660474|29.180678660474|29.180678660474|29.180678660474|29.180678660474|29.180678660474|29.180678660474||29.180678660474|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|26.705069401358|26.705069401358|26.705069401358|26.705069401358|26.705069401358|26.705069401358|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036||25.80631937036|25.80631937036|25.46919709676|25.46919709676|24.889885070517|24.694920466508|24.694920466508|24.481578215588|24.467258621839|24.437530916694|23.369478775134
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||129.12073972692|129.12073972692|129.12073972692|129.12073972692|129.12073972692|129.12073972692|129.12073972692|128.92137991576|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039||128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066||-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-150.2086103074|-150.2086103074||-150.2086103074|-151.70862299781|-155.84689783366|-158.38814330729|-158.38814330729|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.6509859211|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-165.16389411548||-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-178.96102553323|-181.3444002012|-181.3444002012|-181.3444002012|-189.39377528866|-194.13808538339|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-201.81805234909|-205.12561592526|-207.21519396077|-207.21519396077|-207.21519396077|-207.21519396077|-207.21519396077|-207.21519396077|-207.21519396077|-207.21519396077|-207.21519396077|-207.21519396077|-209.93772042868|-211.57774854896|-213.98148146902||-213.98148146902|-213.98148146902|-217.82136568796|-218.23023175992|-218.23023175992|-218.23023175992|-218.23023175992|-218.23023175992|-218.23023175992|-218.96145924257|-218.96145924257|-218.96145924257|-218.96145924257|-218.96145924257|-221.30272577788|185.83483865016|185.83483865016|185.83483865016|185.83483865016||185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016||185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016||185.83483865016|185.83483865016|185.83483865016|185.83483865016||185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016|185.83483865016|183.90260375598|181.73499810629|181.73499810629|181.73499810629|181.73499810629|181.73499810629|181.73499810629|181.73499810629|181.73499810629||181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|172.4822876673|169.31476431214|163.61877176853|159.25939986543|148.7470614892|143.01175811354|136.80473293269|134.01526942744|131.12502029752|129.66390194733|126.54544793058|124.51716318051|123.83384000422|123.83384000422|123.21720582027|123.21720582027|121.70245192867|120.05346153424|118.52080205464|117.85310929113|112.80012292656|108.58773763426|108.58773763426|106.34859548948|102.78926940916|97.659469350155|97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233||97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233|96.863398832993|96.863398832993|96.863398832993|93.49044174057|89.392160032654|87.231289332072
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||53.821593306206|53.821593306206|53.821593306206|53.517091259718|53.517091259718|53.432765495336|53.432765495336|53.285293697821|52.127551104743|52.01987627666|52.01987627666|51.542290567478|50.393101502621|50.393101502621|50.393101502621|49.63816791239|48.824074381619|47.59952822662|47.12179929583|47.12179929583||47.12179929583|47.12179929583|47.12179929583|47.12179929583|47.12179929583|46.149637665668|45.762891193372|45.762891193372|45.762891193372|45.762891193372||45.762891193372|45.762891193372|45.762891193372|45.762891193372|45.762891193372|45.762891193372|45.762891193372|43.532122713705|42.444858664031|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774||41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|40.063374825117|39.162083435717|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157||-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.684321616269|-51.140358207598|-54.46984232573|-55.040699554425|-55.040699554425|-56.513277664164|-58.210029856341|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-59.736192094731|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.293689610598|-60.325609207144|-60.325609207144|-60.325609207144|-60.325609207144||-60.325609207144|-60.325609207144|-60.325609207144|-60.765119552602|-62.31457879807|-62.676291507135|-62.676291507135|-62.676291507135|-62.676291507135|-63.600046415738|-64.291384768108|-64.291384768108|-64.50098490673|-65.38164854003|-66.33699384607|56.876346227307|56.876346227307|56.876346227307|56.876346227307||56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307||56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307||56.876346227307|56.876346227307|56.876346227307|56.876346227307||56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.876346227307|56.647222433347|56.647222433347|56.647222433347||56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.384237472928|56.384237472928|56.384237472928|52.195727446252|50.78464709672|-52.205041751048|-52.205041751048|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|43.939885348361|43.939885348361|43.939885348361|43.939885348361||43.724315875416|43.657062677589|43.657062677589|43.657062677589|43.657062677589|43.054172971402|43.054172971402|43.054172971402|42.747967696361|41.876631180635|-48.656298358455
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||-7.1190826869458|-7.1190826869458|-7.1190826869458|-7.1190826869458|-7.1309810718397|-7.1419692456083|-7.1419692456083|-7.1419692456083|-7.1419692456083|-7.2602435415935|-7.2778373528181|-7.2778373528181|-7.2778373528181|-7.3089582443964|-7.3321694839512|-7.3321694839512|-7.3321694839512|-7.3321694839512|-7.3321694839512|-7.3321694839512||-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.8676353443884||-8.04505581207|-8.1995955236193|-8.3992728400491|-8.8389420430155|6.2249123380303|6.2249123380303|6.2249123380303|6.2249123380303|6.2249123380303|6.220047452463|5.770497483692|5.518272501235|5.518272501235|5.518272501235|5.4936902453582|5.4936902453582|5.4936902453582||5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4190503679029|5.3183409688425|5.3183409688425|5.3183409688425|5.3183409688425|5.3183409688425|5.3183409688425|4.2243950983465||4.2243950983465|4.2243950983465|4.2243950983465|4.2243950983465|4.2243950983465|-8.0429514514742|-8.0429514514742|-8.422637146115|-8.422637146115|-8.7097304059396|-9.5905446689802|-10.425605473858|-11.550407742696|8.6735806473571|8.6735806473571|-5.138478607821|-5.138478607821|-5.138478607821|-5.138478607821|-5.138478607821|-5.2371982676977|-5.261609141826|-5.3273436943683|-5.3660552259167|-5.3660552259167|-5.3660552259167|-5.3660552259167|-5.393881664881|-5.5236327760848|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995||-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.6306006311995|-5.8095563384805|-6.0340626209879||-6.1004512390856|-6.1004512390856|-6.2977234479855|-6.6331873069285|-6.8207135608989|-7.1939263002959||-7.2988402729661|-7.6504459359069|-7.6504459359069|-7.6504459359069|-8.0099400654788||-8.6100182051711|-8.6100182051711|-8.7300736201061|-8.7300736201061||-8.7300736201061|-9.5551703784481|-9.8494339622408|-10.577109937022|6.1684650617495|6.1684650617495|-4.6225277099726|-4.6816973326071|-5.1124522643303|-5.1124522643303|-5.1124522643303|-5.3296248997819|-5.4081440596196|-5.4429157606334|-5.6718109438412|-5.6718109438412|-5.7640463688433|-5.7640463688433||-5.7640463688433|-5.7640463688433|-5.7640463688433|-5.7640463688433|-5.7640463688433|-5.7640463688433|-5.7640463688433|-5.7719960453841|-5.9275257370027|-5.9275257370027|-6.2605843302444|-6.3500939471673|-6.7245489605213|-6.9325542723631|-7.0836471944808|-7.0836471944808|-7.0836471944808|-7.6489633884429|-7.9210707441965|-8.1333838321544|-8.3246229778715|-8.3246229778715|-8.3246229778715|-8.3246229778715|-8.3246229778715|-8.3246229778715|-8.6131368357812|-8.8962630915283|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.2922707900451|-9.6262564245249|-10.133062846504|-10.162558748813|-11.028892864223|-11.910414207242|-12.558042301361|-13.067996596434|-13.414751899615|-13.819524195874|-15.083793299158|-16.611592814613|9.5279718891478|9.5279718891478|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-6.0367633383409|-6.6547369472336|-6.8985145759376|-6.8985145759376||-7.3308494965006|3.5743353103347|3.5743353103347|3.5743353103347|3.1173767629901|3.1173767629901|-3.8519946660466|-3.8519946660466|-3.8519946660466|-3.8519946660466|-3.8519946660466
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||-12.774184791184|-12.774184791184|-12.83613044847||-12.83613044847|-12.83613044847|-12.83613044847|-12.83613044847|-12.83613044847|-12.917922466209|-13.033802475323|-13.104225014967|-13.181361356623||-13.312623570635|-13.419581702765|-13.618979669739|||-13.834234033014||-13.834234033014|||||-13.846926991571||-13.862696559814|-13.969810802154|-13.969810802154||-13.969810802154|-13.969810802154|-13.969810802154|-13.969810802154|-13.969810802154|12.933016600068||12.729990269735|12.729990269735||12.668933208335||12.614047795969|12.614047795969|12.614047795969||12.596068851017||12.596068851017|12.596068851017|12.596068851017|12.596068851017|12.596068851017|12.393409825986|12.317121984368|12.218848623428|12.218848623428|12.218848623428||12.218848623428||-13.2326342562|-13.2326342562|-13.2326342562|-13.2326342562|-13.2326342562|-13.2326342562|-13.484419337346|-13.484419337346|-13.484419337346|-13.484419337346|-13.484419337346|-13.484419337346||-13.484419337346|-13.484419337346|-13.484419337346|-13.484419337346|-13.484419337346|-13.704232630282|-13.803036143547|-14.281151376572|-14.314057123226|-14.721174411821|-14.776736827006||-14.776736827006|-14.776736827006|-14.776736827006|-14.776736827006|-14.776736827006|-14.776736827006|-14.776736827006|-14.776736827006|-14.776736827006|-14.907485426919|-15.041650495547|-15.071173361812|-15.071173361812|-15.383970821206|-15.611467772396|14.212738197979|14.212738197979|14.212738197979|||14.212738197979|14.212738197979||14.212738197979|14.212738197979|14.212738197979|14.212738197979|14.212738197979|14.212738197979|14.212738197979|14.212738197979||14.212738197979|14.212738197979|14.212738197979|14.043042891486|12.372825244249|11.394599176706|11.394599176706||-11.594478607056|-11.594478607056|-11.594478607056|-11.594478607056|-11.594478607056||-11.594478607056|-11.594478607056||-11.660531785617|-11.673499527867||-11.673499527867||-11.673499527867|-11.673499527867||-11.673499527867||-11.673499527867|-11.673499527867|-11.673499527867|-11.673499527867|-11.673499527867||-11.673499527867||-11.673499527867|-11.673499527867|||-11.673499527867|-11.673499527867|-11.673499527867|-12.118051405901|-12.118051405901|-12.118051405901||-12.118051405901||-12.118051405901|-12.118051405901|-12.118051405901|-12.265547509567|-12.265547509567|-12.265547509567|-12.265547509567|-12.265547509567||-12.265547509567|-12.265547509567|-12.265547509567|-12.265547509567|-12.265547509567|-12.273459607119|-12.273459607119|-12.273459607119|-12.273459607119|-12.273459607119|-12.273459607119|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416||-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416||-12.281992080416|-12.281992080416||-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416||-12.281992080416|-12.373880256774|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|10.821807874849|10.786039139413||10.786039139413|10.786039139413|10.015043339887|9.938381338295|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||-23.202168367884|-23.202168367884|-23.202168367884|-23.202168367884|-23.202168367884|-23.753598423558|-24.338712749066|-24.338712749066|-24.338712749066|-24.338712749066|-24.465764108832|-24.588211851268|-24.588211851268|-24.588211851268|-24.638717616228|-24.638717616228|-25.265798211791|-25.733576304671|-25.733576304671|-25.733576304671||-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|22.079077715534|22.079077715534|22.079077715534||22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534||22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|21.277953248176|19.148559257889|17.058399277157|16.709332551367|16.559818786391|16.023121230645|16.023121230645|16.023121230645|16.023121230645|16.023121230645|16.023121230645|16.023121230645|15.993468568108|15.632692228182||14.983630801157|14.379476795613|14.379476795613|13.887751537362|13.105323638959|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.737091856196|12.477168962905|12.172554145863|12.098597904549|12.098597904549|11.979553165818|11.640614393447|11.56403010948|11.56403010948|11.25820205368|11.25820205368|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316||11.05499283316|-12.324934359486|-12.324934359486|-12.324934359486|-12.324934359486|-12.324934359486|-12.324934359486|-12.324934359486|-12.324934359486|-12.324934359486|-12.450049104619|-12.567817775728|-12.567817775728|-12.567817775728|-12.567817775728|-12.567817775728|-12.567817775728|-12.586668165422|-12.586668165422||-12.586668165422|-12.586668165422|-12.586668165422|-12.586668165422|-12.586668165422|-13.091297370302||10.949855779875|10.949855779875|10.949855779875|10.949855779875|10.949855779875||10.949855779875|10.949855779875|10.949855779875|10.949855779875||10.949855779875|10.949855779875|10.949855779875|10.949855779875|10.949855779875|10.949855779875|10.949855779875|10.845673692744|10.834596045869|10.834596045869|10.834596045869|10.834596045869|10.834596045869|10.834596045869|10.715106575641|10.661654744664|10.661654744664|10.661654744664||10.545727767458|10.47384133691|10.47384133691|10.310707043215|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.991227556113|-13.27691907446|-14.791073528832|-14.791073528832|-14.923220863945|-15.26946750284|-17.050435496709|13.715809997515|13.715809997515|13.715809997515|13.687039709119|13.687039709119|13.687039709119|13.687039709119|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.229755355748||13.229755355748|13.092504927221|12.830625688959|12.830625688959|12.686517304766|12.168907927791|12.079362840616|12.079362840616|12.079362840616|12.079362840616|11.886514260993
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.739580977526||14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526||14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.617312180297|13.654790440418|13.313650660197|13.313650660197|13.313650660197|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657||12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.180098229789|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725||-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-16.380701473199|-17.267446176699|-17.380384436903|-17.442205366887|-17.880227867538|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.535245651347|-19.014716830896|-19.122367588884|-19.122367588884|-19.200407469942|-19.380452540929|-19.582187695279|-19.582187695279|-19.582187695279||-19.582187695279|-19.582187695279|-19.582187695279|-19.582187695279|-19.583319181617|-19.66656841959|-19.66656841959|-19.705113836296|-19.705113836296|-19.705113836296|-20.101237133882|-20.22226833873|-20.22226833873|-20.255853277368|-20.404633482202|-20.404633482202|-20.545148381375|-20.627943048634|-20.87327057538||-21.009945249165|-21.009945249165|-21.009945249165|-21.041639641674|-21.041639641674|-21.041639641674||-21.041639641674|-21.041639641674|-21.041639641674|-21.041639641674|-21.041639641674||-21.041639641674|-21.041639641674|-21.041639641674|-21.041639641674||-21.041639641674|-21.041639641674|-21.041639641674|-21.041639641674|-21.041639641674|-21.144931823844|-21.351035364066|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658||19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658||19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.659650110658|19.087912741336|19.087912741336|19.028791523678|18.740669375725|18.740669375725|18.740669375725
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.17212329098346|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.1912369899819|||||-0.21247443331351||||||||-0.23607159257084|||||||||||||||||||-0.29555732557739|||-0.36534359888671||||-0.36534359888671||-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671||-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.4173817757262|-0.5029214214664|-0.51011268920162|-0.56734742860506|-0.6049415962068|-0.62904627942222||-0.62904627942222|-0.62904627942222|||||||||||-0.62904627942222|
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||2.7153514713954|2.7153514713954|2.7153514713954|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568||2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|-3.234882042235|-3.234882042235||-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235||-3.234882042235|-3.234882042235|-3.2582020996079|2.7758325320856|2.7758325320856|2.7758325320856|2.7758325320856|2.7758325320856|2.7758325320856|2.6503693773102|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328||-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.4314593309895|-3.5166040578909|-3.5166040578909|-3.5951156527275|-3.7445729872115|-3.8389700011553|-3.9710778346924|-4.0428641759983|-4.1599884871631|-4.1599884871631|-4.2235872485008|-4.2744858240381|-4.3418732192003|-4.44772731842|-4.44772731842|-4.44772731842|-4.6741415216017|-4.7196016790126|-4.8390017882159|-4.8619465182414|-4.9877183779732|-5.086470125412|-5.1055708930313|-5.1055708930313|-5.1055708930313|-5.2011900528072|4.307430281636|4.307430281636|4.307430281636|4.307430281636|4.307430281636|4.307430281636|4.307430281636||4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498||4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498||4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498|4.2811625652498||4.1623304081168|4.1259890609545|3.8752323050811|3.6232359298417||3.5698735060901|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.4727969544899|3.469841045116||3.2852677437714|3.1825194196625|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|2.9558529049533|2.9558529049533|2.9558529049533|2.9420587387766|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3320457913497|-3.3649330391829|-3.3649330391829|-3.377253943666|-3.377253943666|-3.377253943666|-3.3988683315785|-3.3988683315785|-3.3988683315785|-3.3988683315785|-3.4721759130195|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022||-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.866393981842|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687||25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687||25.608555535687|25.608555535687|25.442043704031|25.442043704031|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437||25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|-28.593420855534|-28.593420855534|-28.593420855534|-28.593420855534|-28.608808899695|-28.608808899695|-28.608808899695|-28.608808899695|-28.608808899695|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136||-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-30.019761411781|-31.37842882169|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-32.344569672414|-34.328365843901|-34.634696052482|-35.076728129839|-35.548637152221|-35.790730632282|-35.790730632282|-35.790730632282|-35.790730632282|-35.790730632282|-35.790730632282||-35.790730632282|-35.790730632282|-35.790730632282|-35.790730632282|-35.790730632282|-35.790730632282|-36.363179912076|-36.363179912076|-36.363179912076|-36.363179912076|-36.790390730209|-36.790390730209|-36.790390730209|-36.790390730209|-37.657745308685|33.64153980338|33.64153980338|33.64153980338|33.64153980338||33.64153980338|33.036066522459|32.603960768227|31.722457638321|30.814930323029|-33.559585128446||-33.559585128446|-33.559585128446|-33.559585128446|-33.559585128446|-33.559585128446||-33.559585128446|-33.559585128446|-33.559585128446|-33.559585128446||-33.559585128446|-33.559585128446|-33.559585128446|-33.559585128446|-34.887495608484|-35.339060354405|-35.411022555283|-35.411022555283|-35.411022555283|-35.411022555283|-35.411022555283|-35.411022555283|-35.411022555283|-36.703445632646|32.994133933456|32.994133933456|32.994133933456|32.994133933456||32.994133933456|32.994133933456|32.994133933456|32.77090303994|32.345450534829|31.444666057172|31.128415090732|31.128415090732|30.924907453516|30.312674583835|30.018579912091|30.018579912091|29.396754211744|28.750839280376|27.482321791394|25.695357698582|-28.971787548761|-28.971787548761|-28.971787548761|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.387313761958|25.738332515204|25.738332515204|25.738332515204|25.738332515204|25.688424487075|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-28.328329290489|-29.013143236482|26.056668967587|26.056668967587|26.056668967587||26.056668967587|26.056668967587|25.559965295041|25.559965295041|25.559965295041|24.983783590108|24.983783590108|24.983783590108|24.983783590108|24.983783590108|24.847103078399
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||-110.90565538955|-114.73627991756|103.28552049972|102.97347168765|99.570235744934|99.570235744934|98.761834317054|98.761834317054|96.4467005092|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659||-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-107.55873062135||97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|96.864790937623|96.864790937623|95.135460669906|95.135460669906|95.135460669906|95.135460669906|95.135460669906|95.135460669906||93.843584705173|93.843584705173|93.464205716251|93.032450541521|92.243276446688|92.131888803451|92.131888803451|92.131888803451|90.179876363508|89.442960567201|88.110800320157|88.110800320157|88.110800320157|88.110800320157|88.110800320157|87.289220339997|84.348918660324|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965||-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-99.15849378193|-99.15849378193|-99.15849378193|-99.15849378193|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-101.95522395482|-103.31198110914|-103.31198110914|-103.31198110914|-105.78775904285|-106.25736366496|-108.16645172803|-108.16645172803|-108.16645172803|-108.23325484294|-113.52096454853|-114.21884888801|-115.93455392181|-115.93455392181||-115.93455392181|-115.93455392181|-115.93455392181|-118.63670774366|-120.58414168783|-124.28482129222|-124.28482129222|-124.28482129222|-124.28482129222|-124.72717748358|-126.42017116231|-127.57012639133|-127.57012639133|-127.57012639133|-127.57012639133|-130.53740951847|-133.54154324345|-134.46671724112|-135.81066579164||-135.81066579164|-135.81066579164|-135.81066579164|-135.81066579164|-135.81066579164|-136.81096171606||-138.32573466023|-138.43470631397|-141.32495393528|-142.79383436588|-147.47552454635||-151.45344164818|-152.89438293211|-153.54986199|-153.88994403791||-153.88994403791|-153.88994403791|-153.88994403791|-158.02702454407|-159.7845927207|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.72413052461|134.33676686707||133.06677356109|133.06677356109|132.54080661519|131.11153924447|129.05310458586|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|123.80344019954|121.47532072138|117.999800259|104.00033204437|102.05800733025|102.05800733025|102.05800733025|100.47986337272|99.406545020119|98.770609697783|96.575066920876|96.36389530119|96.36389530119|96.36389530119|96.36389530119|96.36389530119|96.36389530119|94.52566049294|94.399400686736|93.314830753003|91.983808699354|89.571929967826|89.571929967826|89.238470806746|89.238470806746|89.238470806746|89.238470806746|89.238470806746|89.238470806746|89.238470806746|88.182801146159|88.182801146159|87.653272999781|87.653272999781|87.653272999781|87.653272999781|86.330808415962|81.715431812684|79.95576840339|77.88175562684|76.600840026187|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545||-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545
02264|48376|/equities/amc-entertat-hld|R2000VALUE||-3.3084199278715|-3.3565776181622|-3.3878640811094|-3.4987378032614|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|2.8911002797946|2.8911002797946|2.8911002797946|2.8911002797946|2.8567782025717|-3.253577211659|-3.253577211659|-3.253577211659|-3.253577211659||-3.253577211659|-3.253577211659|-3.2861968313774|-3.389652697845|-3.389652697845|-3.389652697845|-3.4149969560069|-3.4149969560069|-3.4149969560069|-3.4877244214396||-3.5181159553904|-3.5779066149812|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071||2.7323589824652|2.5909544917186|2.587467863466|2.587467863466|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163||-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-3.023354618086|-3.1076162439072|-3.1735569615589|-3.2175076956469|-3.2644529072133|-3.3227254778905|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.4655316702512|-3.5189240764675|-3.5582489913368|-3.56305448939|-3.5911716877266|-3.6449342434843|-3.6449342434843|-3.8295961446594|3.1849526880167|3.1849526880167|3.1849526880167|3.1849526880167|3.1849526880167|3.1849526880167|3.1849526880167|3.1849526880167|3.1849526880167||3.074897500981|-3.5250977164965|-3.5250977164965|-3.5250977164965|-3.5250977164965|-3.5250977164965|-3.5770488644541|-3.5770488644541|-3.5770488644541|-3.5770488644541|-3.6464431445798|-3.7416034717252|-3.7951149696432|-3.8434610890373|-3.9410679657177|-3.9861060204493|-3.9861060204493|-3.9861060204493|-3.9861060204493||-3.9861060204493|-3.9861060204493|-3.9861060204493|-3.9861060204493|-4.1767845090216|-4.3275384170022||-4.4647649242046|-4.5039589097921|-4.5039589097921|-4.5039589097921|-4.5039589097921||-4.5039589097921|-4.5288433157541|-4.6026036301296|-4.7301149941199||-4.763461176633|-4.7994488897252|-4.7994488897252|-4.7994488897252|-4.7994488897252|-4.7994488897252|-4.7994488897252|-5.0004987653017|-5.1666651761002|-5.2112947609101|4.4113326575546|4.4113326575546|4.4113326575546|4.4113326575546|4.4113326575546|4.4113326575546|4.4113326575546|4.3575361863539||4.2709291660968|4.1837548110422|4.165227423502|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.6336203191347|-4.6336203191347|-4.6336203191347|-4.6336203191347|-4.7420780762111|-4.8306423143187|-4.9424991965341|-4.9424991965341|-4.9488825665633|-4.9933081095501|-4.9933081095501|-4.9933081095501|-4.9933081095501|-4.9933081095501|-5.1664534614135|-5.2030038884005|-5.2777821543836|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.3406689193923||-5.4490766555158|-5.4742518564162|-5.4852297990518|-5.6112548300858|-5.6112548300858|-5.6112548300858|-5.6112548300858|-5.6732774101211|-5.6732774101211|-5.7855859158782|-5.8545400697156
02265|39223|/equities/avis-budget|R2000VALUE||-196.23662467746|-202.66491080156|-209.90712304503|182.42711881788|182.42711881788|182.42711881788|182.42711881788|172.98957331083|169.59653151605|169.59653151605|169.59653151605|169.59653151605|168.3712478343|168.3712478343|164.81635789776|162.784845669|157.16129295796|156.40563363181|156.40563363181|156.40563363181||156.40563363181|156.40563363181|156.40563363181|156.40563363181|156.40563363181|156.40563363181|148.01439422089|137.8762595225|122.45479404139|118.2155173797||113.99390448669|112.10961574029|110.33283144989|110.33283144989|110.33283144989|110.33283144989|109.40781933631|109.40781933631|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|104.67001391958||101.07390310048|96.028129344108|96.028129344108|96.028129344108|91.477366293936|90.633046085602|88.187273377584|87.387210389427|87.1183756517|87.1183756517|87.1183756517|84.477593018517|84.477593018517|81.126773597912|80.239470325263|79.394356235698|77.112590455165|76.089985422576|76.089985422576|75.836650588208|74.055445911811|70.401051047032|67.850055379542|63.779506757162|60.790861893929||60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|58.828737048349|58.434706136078|57.275226615634|54.614142125146|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-75.305867886382|-75.305867886382|-75.305867886382|-79.022352774759|-81.975394760922|-86.265434622053|-87.308822180699|-89.205907108464|-89.730232017617|-89.730232017617|-91.500950461605|-92.935499224374|-94.613054100352|-97.04573473664|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016||83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|83.310956434016|81.650034855476|80.69920504092|80.69920504092|80.69920504092|80.613832244152|80.613832244152|-91.026995759187||-91.026995759187|-91.026995759187|-91.026995759187|-91.026995759187|-91.026995759187|-91.026995759187||-91.026995759187|-91.026995759187|-91.026995759187|-91.026995759187|-91.026995759187||-91.026995759187|-91.026995759187|-94.042095543644|-94.042095543644||-94.39320526214|-94.39320526214|-96.426338196811|-97.540932974348|-100.32770637354|-102.87906417671|-103.57960425288|-108.17122598125|95.371893724948|95.371893724948|95.371893724948|95.371893724948|95.371893724948|95.371893724948|95.371893724948|95.371893724948|95.371893724948|95.371893724948||94.458767821557|92.71014871392|92.71014871392|90.831869864274|90.831869864274|90.831869864274|90.831869864274|90.831869864274|90.831869864274|90.831869864274|86.794297509512|81.210039464294|81.210039464294|81.210039464294|81.210039464294|79.728929245537|78.070000642701|78.070000642701|78.070000642701|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.503333801903|-90.035382652441|-90.035382652441|-90.035382652441|-90.035382652441|-90.035382652441|77.686544091626|77.686544091626|77.686544091626|77.686544091626|76.933575827305|76.933575827305|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|74.914344514224|74.282124170077|74.282124170077|73.149583852304|68.850862330875|-79.713234722991|-79.713234722991|-79.713234722991|-79.713234722991|-79.765260922003|-80.505841399882|-82.814827338031|-85.557864285366|-88.928460757883|-90.517734175425||-94.141372713228|-94.653743780078|-96.550274359321|-98.812845109939|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932
02266|20787|/equities/stag-industrial-inc|R2000VALUE||-36.768590193489|-36.886833435406|-37.249353592437|-37.249353592437|-37.249353592437|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017||35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017||35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|34.892815062663|34.626739975767|34.097833736027|33.971548830232|33.757276944277|33.664745690724|33.664745690724|33.664745690724|33.449514046381|33.449514046381||33.449514046381|33.449514046381|33.449514046381|33.449514046381|33.262933562277|33.256038266286|32.897192194242|32.897192194242|32.897192194242|32.897192194242|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052||-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.939677569614|-35.855421858083|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.839236630475|-37.466373431987|-37.546188582146|-37.546188582146|-37.546188582146|-37.546188582146|-37.735204575849|35.0177858142|35.0177858142|35.0177858142|34.945317139001|34.636317552573|34.636317552573|34.53533037681|34.53533037681|34.109809435944|34.090343198887|33.970106241561|33.942894747364|33.730994757135|33.388327660516|33.368491983364|33.337170455613|33.337170455613||33.337170455613|33.155744815047|32.866321110647|32.866321110647|32.722579452639|32.620738423804|32.568298803116|32.568298803116|32.21119214815|32.21119214815|32.21119214815|32.21119214815|32.21119214815|32.21119214815|32.21119214815|32.21119214815|32.21119214815|32.21119214815|32.21119214815||-34.722791717279|-34.722791717279|-34.722791717279|-34.722791717279|-34.722791717279|-34.722791717279||-35.129214231425|-35.202930910833|-35.202930910833|-35.202930910833|-35.427700766201||-35.605555261941|-35.605555261941|-36.058677037153|-36.058677037153||-36.058677037153|-36.058677037153|-36.058677037153|-36.058677037153|-36.864640694629|-37.491822010688|-37.554586459985|-37.554586459985|-37.554586459985|-37.554586459985|-37.554586459985|-37.554586459985|-37.554586459985|-37.61398723588|-38.075283700395|-38.075283700395|-38.075283700395|-38.075283700395||-38.075283700395|-38.075283700395|-38.075283700395|-38.075283700395|-38.075283700395|-38.075283700395|-38.296310957796|-38.296310957796|-38.296310957796|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-39.063733649777|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.718968135326|-38.569849939223|-38.569849939223|-38.569849939223|-38.569849939223|-38.846221256119|-39.158014191369|-39.172861617119|-39.732067683572|-39.820076416195|-40.261473812726|-40.764970953892|-40.945523137991|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.447676570324|-41.447676570324|-41.46324953228|-41.537285461533|-41.537285461533|-41.537285461533||-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.561280592121|-41.561280592121
02267|1170122|/equities/chesapeake-energy|R2000VALUE||-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.69897500775|-107.69897500775|-107.69897500775|-110.31441202982|-113.59990534102|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-114.29400764421|-116.86838802713|-117.76709624813||-118.74344159813|-119.6729925126|-122.58388073909|113.86937531953|113.86937531953|113.86937531953|113.86937531953|113.86937531953|113.86937531953|113.86937531953||112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|111.33706384677|108.75168052239|108.75168052239|108.75168052239|108.75168052239||107.30534410862|107.30534410862|107.30534410862|106.16093752547|105.25152595745|105.25152595745|104.03947372687|103.07641074407|103.07641074407|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634||-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.79652406368|106.09975737513|106.09975737513|104.8736194922|104.12902199708|103.42752432252|102.78835921113|102.78835921113|101.70039680075|100.27869358735|100.27869358735|100.27869358735|98.871327513644|98.480360581023|94.815403171759|-104.18908400626|-104.18908400626|-104.18908400626|-104.18908400626|-104.18908400626|-104.18908400626|-105.59823336919|-105.59823336919|-105.59823336919|-105.59823336919|-105.59823336919|-107.58803850103|101.27253649086|101.27253649086|101.27253649086|101.27253649086|101.27253649086|101.27253649086|100.36976964313||100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.36976964313|100.13169433843||100.13169433843|99.690166815238|98.600231974342|97.000287754189|97.000287754189|97.000287754189||96.970599844335|96.088722761338|95.108023917085|93.989432518337|93.989432518337||93.989432518337|93.989432518337|93.989432518337|93.989432518337||93.989432518337|93.989432518337|93.989432518337|93.989432518337|93.989432518337|93.989432518337|93.989432518337|93.989432518337|93.989432518337|93.325225113918|93.325225113918|93.325225113918|93.325225113918|93.325225113918|93.325225113918|93.325225113918|93.325225113918|93.325225113918||93.325225113918|93.325225113918|93.325225113918|93.325225113918|93.325225113918|90.791828207495|90.101418877239|90.101418877239|88.841426803|88.841426803|88.794364029972|88.26679680834|87.626993741037|85.015548906328|84.360612456006|83.43067928597|81.888227230953|81.888227230953|81.888227230953|81.888227230953|81.888227230953|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.423414848914|81.423414848914|81.423414848914|81.423414848914|81.238238704061|80.388042648474|79.719744468225|79.719744468225|79.164103164158|77.897558677948|76.280534710627|76.280534710627|76.280534710627|75.632214826722|74.718879430408|74.718879430408|74.718879430408|73.610978992907|71.659978981512|70.899974526849|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-76.135752528231|-76.483202324364|-76.483202324364|-76.483202324364|-76.483202324364||-76.483202324364|-76.483202324364|-76.483202324364|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228
02268|17127|/equities/first-financial|R2000VALUE||92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|91.827136539872|91.827136539872|91.15435424435|91.15435424435|91.15435424435||91.15435424435|89.205950160688|87.019946623583|85.831606918727|85.549893968806|84.372048715205|-91.494694872691|-91.494694872691|-91.494694872691|-91.494694872691||-91.494694872691|-91.494694872691|-92.192838987689|-92.192838987689|85.419974477066|85.419974477066|85.419974477066|84.870525314823|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444||84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652||-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-97.525841745227|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.848508151823|-99.035565782977|-99.563408561761|-99.920177349575|-101.25491575083|-103.18185312307|-104.07150652184|-106.57636249219|-106.57636249219|-106.57636249219|-106.57636249219|-106.77542273982|-106.77542273982|99.290396044027|99.290396044027|99.290396044027|99.290396044027||99.290396044027|99.290396044027|99.290396044027|99.290396044027|99.290396044027|99.290396044027|99.290396044027|99.200881275923|99.200881275923|99.200881275923|99.200881275923|99.200881275923|99.200881275923|99.200881275923|97.070979738005|96.211919625344|-100.939895507|-100.939895507|-100.939895507||-100.939895507|-100.939895507|-100.939895507|-100.939895507|-100.939895507|-102.84766374286||-104.43629313239|-105.03109328815|-105.03109328815|-105.03109328815|-107.17899669617||-108.5053613918|-108.5053613918|-109.06481968067|-109.06481968067||-109.06481968067|-109.06481968067|-109.7359063482|-110.58109170593|-112.45058089996|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471|104.15874345471||104.15874345471|103.46051884494|103.46051884494|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|99.90526804092|99.90526804092|99.90526804092|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.484704992275|94.272502922461|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|91.884905255555|91.884905255555|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043||89.796075972043|89.036196134844|88.844631590523|88.844631590523|88.844631590523|86.93959046964|-96.256537839457|-96.256537839457|-96.256537839457|-96.256537839457|-96.256537839457
02269|29717|/equities/valley-national-bancorp|R2000VALUE||9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|8.9830829485196|8.9795366243012|8.9787103986896||8.9787103986896|8.5827785439135|8.3914201995666|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586||-9.1631812235586|-9.1631812235586|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543||8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4809307093007|8.4809307093007|8.4660336700394|8.444204565255|8.0035604860697|7.9845113650862|7.9577834552621|7.9577834552621|7.9577834552621|7.8857765668074|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831||-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-9.3995028785464|-9.5526183895936|-9.5526183895936|-9.5526183895936|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.7136892044687|-9.8127658857398|-9.9205731830655|-10.128970406857|-10.228628395229|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742||9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.4712892749742|9.3767101211498|9.3344444908|9.3344444908|9.3344444908|9.3188273815422|9.293981472884|9.293981472884|9.293981472884|9.0516463035062|9.0151621228804|8.9082359612374|8.8823898435068||8.6546114418718|-9.5750619506862|-9.5750619506862|-9.5750619506862|-9.5750619506862|-9.6367351849903||-9.7897060535604|-9.8112660753621|-9.8112660753621|-9.8112660753621|-9.9000177767424||-9.988180937903|-9.988180937903|-10.112423330034|-10.115244966335||-10.115244966335|-10.176106035253|-10.219006498148|-10.270006876842|-10.59889674811|-10.799180636532|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408|9.9711203681408||9.9711203681408|9.9711203681408|9.9711203681408|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|8.7566330212693|8.7566330212693|8.7566330212693|8.7566330212693|8.7566330212693|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6142499845532|8.5636109159288|8.4909562850326|8.3460627953576|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.0634292775625|7.9815882769154|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986||7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.5879558715038|7.3798280013993|7.3798280013993|7.3798280013993|7.3798280013993|7.2913947521093
02270|48363|/equities/essent-group-ltd|R2000VALUE||-58.783426852921|-58.783426852921|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.880805993287|-58.880805993287|-58.880805993287|-59.301728169354|-59.653587677117|-59.666763043001|-61.185291846146|58.68482809053|58.68482809053|58.68482809053||58.68482809053|58.148922625714|58.148922625714|58.078953197755|58.078953197755|58.078953197755|58.078953197755|58.078953197755|57.124670482518|56.283657451428||56.283657451428|56.283657451428|56.283657451428|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088||56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.066594613378|55.981418784215|55.981418784215|55.981418784215|55.981418784215|55.831577071166|55.407779080161|55.407779080161|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874||-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.888853437223|55.271077618703|55.271077618703|55.271077618703|55.271077618703|55.271077618703|55.271077618703|54.531752782514|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-58.619342360565|-58.906338385688|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761||55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.736320826761|55.568760009563|55.568760009563|55.568760009563|55.568760009563|55.568760009563|55.419088005475|55.419088005475|54.985097063307|54.738150503525|54.738150503525|54.738150503525|54.738150503525||54.449138031929|54.449138031929|53.751266861988|52.691961925375|-56.424230218227|-56.424230218227||-56.424230218227|-56.424230218227|-56.424230218227|-56.424230218227|-56.424230218227||-56.424230218227|-56.424230218227|-56.424230218227|-56.424230218227||-56.424230218227|-56.424230218227|-56.424230218227|-56.424230218227|-57.155256086251|-57.804902558927|-57.804902558927|-57.804902558927|-57.804902558927|-57.804902558927|-57.804902558927|-58.330513112417|54.895478822651|54.895478822651|54.895478822651|54.895478822651|54.895478822651|54.895478822651||54.895478822651|54.685220579382|54.685220579382|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-58.911245793807|-60.209021535965|-63.409469356639|-63.544016802879|-63.544016802879|-64.096847283147|-64.249829331263|-64.51425620276|61.78312369716|61.78312369716|61.78312369716|61.78312369716|61.78312369716|61.430354556903|60.906838798374|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483||60.852964513483|60.657739128208|60.1030437301|59.905193402247|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838
02271|29762|/equities/pdc-energy|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02272|24322|/equities/terreno-realty-corp|R2000VALUE||-58.97590756568|-59.48045333395|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766||-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.905879334344|-59.905879334344|-61.121530669413|56.409830647521|56.409830647521|56.409830647521||56.409830647521|56.409830647521|56.409830647521|56.409830647521|56.409830647521|56.409830647521|56.409830647521|55.83481235616|55.04201295765|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736||-58.88279936736|-59.452831299494|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909||-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-61.015779351088|-61.945587209962|-66.072318664417|-67.192275662095|-67.192275662095|-67.192275662095|-67.192275662095|-67.716025027597|-67.716025027597|-67.716025027597|-67.773638682193|-68.279317172177|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|64.723535111977|64.271618542304|64.271618542304|64.271618542304|64.271618542304|63.928738789681|63.799136744756|63.799136744756|63.650149463303|63.242393412731|63.231547371703|63.078384629176|62.957633408114||62.957633408114|62.694812124262|62.694812124262|62.694812124262|62.694812124262|62.476456661236|61.947608795593|61.947608795593|61.947608795593|61.947608795593|61.947608795593|61.947608795593|61.947608795593|61.947608795593|61.383260345933|60.475064172212|59.671739673022|59.234711858303|58.211344847713||-61.992388892129|-61.992388892129|-61.992388892129|-61.992388892129|-61.992388892129|-61.992388892129||-62.229593835944|-62.229593835944|-62.229593835944|-62.229593835944|-62.456492939122||-62.771474367463|-62.771474367463|-63.160057792809|-63.160057792809||-63.160057792809|-63.160057792809|-63.946176062852|-63.949084293875|-65.447317136695|59.300981047901|59.300981047901|59.300981047901|59.300981047901|59.300981047901|59.300981047901|59.300981047901|-62.881412184733|-63.109902130782|-63.393780323333|-63.724632187913|-63.724632187913|-63.724632187913||-63.724632187913|-63.724632187913|-63.724632187913|-63.724632187913|-63.724632187913|-63.724632187913|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.29794568307|-64.29794568307|-64.29794568307|-65.009222728318|-65.009222728318|-65.889691386296|-66.573545281173|61.764099679974|61.764099679974|61.764099679974|61.764099679974|61.764099679974|61.764099679974|61.764099679974|-66.292209601504|-66.292209601504|-66.292209601504|-66.292209601504|-67.652454773698|-68.321729464556|-68.321729464556|-68.321729464556|-68.321729464556|-68.321729464556|-69.712478844353|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699||66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.378735854688|65.190540025039|64.829823041659|64.829823041659|64.829823041659|64.829823041659
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE||-19.54168773532|-19.54168773532|-20.141374544304|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.91565728219|18.91565728219|18.808290106739|18.808290106739|18.808290106739||18.808290106739|18.768045004581|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453||-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.820153614763|-19.845325465251|-19.845325465251|-19.845325465251|-19.845325465251||-19.845325465251|-19.845325465251|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763||-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.94323685365|-19.94323685365|-19.94323685365|-20.004597162726|-20.162996477024|-20.898328668692|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.672036048514|19.429484337284|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.040210368098|18.954121194351||18.644857603166|18.109286208786|17.663673820139|17.564660008353|17.540028284173|17.540028284173|17.540028284173|17.223087202819|17.145156152507|17.145156152507|17.145156152507|17.145156152507|17.145156152507|17.145156152507|17.145156152507|17.145156152507|17.145156152507|17.145156152507|17.145156152507||17.145156152507|16.951401276278|-18.297510184999|-18.297510184999|-18.297510184999|-18.297510184999||-18.613223820622|-18.613223820622|-18.613223820622|-18.613223820622|-18.613223820622||-18.613223820622|-18.901915530027|-19.235740003388|-19.262163931196||-19.262163931196|-19.262163931196|-19.262163931196|-19.262163931196|-19.606848723431|18.201453153563|18.201453153563|18.160290401431|18.160290401431|18.160290401431|18.022242808253|18.022242808253|18.022242808253|18.022242808253|18.022242808253|18.022242808253|18.022242808253|18.022242808253||18.022242808253|17.679991907444|-19.107127302955|-19.107127302955|-19.107127302955|-19.107127302955|-19.107127302955|-19.107127302955|-19.271531230952|17.925753652857|17.925753652857|17.925753652857|17.925753652857|17.923648370423|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.65109859697|17.619553632118|-18.69970938685|-18.69970938685|-18.69970938685|-18.737055110958|-18.822161250674|-18.952956364512|-19.138284654484|-19.31704945018|-19.31704945018|-19.536555443098|-19.904616313831|-20.198184814338|19.087982524874|19.087982524874|19.087982524874|19.087982524874|19.087982524874|19.087982524874|19.087982524874|18.603870565629|18.505133504046|18.207092994201|17.972325477057|17.567584630575|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413||-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413
02275|20843|/equities/agree-realty-corp|R2000VALUE||-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.982484011969|-75.706937666686||-75.706937666686|-76.003540325995|-76.257770091952|-76.257770091952|-76.506966412797|-77.105242849207|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657||-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657||-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-78.19694408167|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|72.75063677986||72.75063677986|71.897093997615|70.728437673402|-77.176441912642|-77.176441912642|-77.176441912642|-77.176441912642|-77.176441912642|-77.536606211123|73.605925035065|73.605925035065|73.605925035065|73.605925035065|73.605925035065|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.594668186602|72.465701975865|72.465701975865|72.465701975865|72.465701975865|72.465701975865|71.379668675576|70.708282037901|70.708282037901|70.708282037901|69.684475311887|69.148863034394|69.097125039528|69.097125039528|69.097125039528|69.097125039528|68.860465600169|68.860465600169|68.860465600169|68.860465600169||68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.860465600169|68.717308867945|68.266292617248|68.266292617248|68.266292617248|68.266292617248||67.961271972045|-72.43675385448|-72.43675385448|-72.43675385448|-72.43675385448|-72.43675385448||-73.559727996948|-73.727541595138|-73.727541595138|-73.727541595138|-73.727541595138||-73.727541595138|-73.727541595138|-74.42004054119|-74.42004054119||-74.42004054119|-74.42004054119|-74.810045910431|-74.958945274963|-76.60493660041|-77.43326017667|-77.503159208665|-77.503159208665|-77.511285856444|-77.621035397148|-77.621035397148|74.134646272545|74.134646272545|74.134646272545|74.134646272545|74.134646272545|74.134646272545|74.134646272545||74.134646272545|73.159390234964|73.159390234964|73.159390234964|73.159390234964|73.159390234964|73.044882429989|72.941625508909|72.941625508909|72.941625508909|72.941625508909|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-77.272338103747|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|73.387804231138|73.387804231138|73.387804231138|73.387804231138|72.476446161768|72.120179789181|72.120179789181|71.141866517194|70.296796825338||70.152775879761|70.152775879761|69.986761714396|69.986761714396|69.986761714396|69.800286029641|69.428649821617|69.253501802393|68.920553743517|68.553950587551|68.335258001544
02276|39163|/equities/healthcare-realty-trust|R2000VALUE||14.7916182897|-16.430689390955|-16.688381252536|-16.688381252536|-16.809293300644|15.679595727839|15.679595727839|15.679595727839|15.498995007319|15.402123979632|15.402123979632|15.219848854746|15.219848854746|15.219848854746|15.219848854746|15.219848854746|15.219848854746|15.04122006386|14.952047136987|14.952047136987||14.952047136987|14.86687804883|14.86687804883|14.682652492981|14.682652492981|14.682652492981|14.641299154117|14.641299154117|14.463110130975|14.267344282677||14.151771808786|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-15.118187618043|-15.118187618043|-15.225764274361|-15.34724312595|-15.34724312595|-15.34724312595|-15.34724312595||-15.34724312595|-15.411658719419|-15.707141143777|-15.707141143777|-15.707141143777|-15.707141143777|-15.707141143777|-15.707141143777|-16.017934515187|-16.226593920598|-16.430842357235|-16.430842357235|-16.430842357235|-16.430842357235|-16.430842357235|-16.604728718458|-16.604728718458|-16.604728718458|-16.70414301627|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047||-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.814407138696|-16.948607741319|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619||16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|15.885035088132|-17.073705384521|-17.073705384521|-17.073705384521|-17.073705384521||-17.073705384521|-17.073705384521|-17.073705384521|-17.073705384521|-17.073705384521|-17.156061858367||-17.392012722438|-17.53952186778|-17.53952186778|-17.588474148675|-17.735783438069||-17.76954654924|-17.76954654924|-18.076718905148|-18.104154560215||-18.104154560215|-18.104154560215|-18.146005812891|-18.318617493585|-18.336218467561|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504|17.15818872504||17.15818872504|16.750409550717|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.557983810103|-18.733315607349|17.302693951151|17.302693951151|17.302693951151|17.302693951151|17.302693951151|17.183781583173|17.183781583173|17.183781583173|17.183781583173|17.182322369513|17.182322369513|-17.946099334752|-17.946099334752|-17.946099334752|-17.946099334752|-18.019277314119|-18.201974899429|-18.363805169152|-18.477339075988|-18.62954404507|-18.652270928068|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.550545272699|17.380327500095|17.13295856363|17.13295856363|17.13295856363|17.13295856363|17.13295856363|17.043633970821|17.043633970821||17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821
02277|17176|/equities/selective-insurance|R2000VALUE||-88.017452892906|-88.819878475957|-88.819878475957|-88.819878475957|-88.819878475957|-88.819878475957|-89.321530758333|84.022125295233|84.022125295233|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662||-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662||-90.397226627662|-90.397226627662|-91.173587278077|-91.740789470352|-91.930874357927|-92.180692154288|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319||-92.201504605319|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881||-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|85.33541782942|85.33541782942|85.33541782942|85.271810185352|85.271810185352|85.095902799941|85.017947911528|83.862441327072|83.573268548093|83.400855637746|82.50789345763|82.325643846966|81.819671124856|81.228525659156|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.367537736259|79.33893039421|-85.169057210223|-85.169057210223|-85.169057210223|-85.169057210223|-85.169057210223|-85.501455660149|-87.443284745001|-88.639757945563||-88.91278672486|-89.415321617982|-89.958129756606|-91.0435319134|-91.607462184315|-91.607462184315|-91.607462184315|-91.607462184315|-91.607462184315|-92.226344921727|-93.37232786035|-95.175916945664|89.457447231886|89.457447231886|88.973648827458|-94.906967496699|-94.906967496699|-94.906967496699|-94.906967496699||-94.906967496699|-94.906967496699|-94.906967496699|-94.906967496699|-94.906967496699|-94.906967496699||-95.738299846457|-96.697834756426|-97.253145829894|-97.970444405584|-99.061878112189||-99.104126169104|-99.104126169104|-99.104126169104|-99.104126169104||-99.104126169104|-99.104126169104|-99.750896314802|-99.750896314802|-101.05599493895|-101.80458980558|-101.80458980558|-101.80458980558|-101.80458980558|-102.07899258929|-102.74999081644|96.774870586941|96.774870586941|96.774870586941|96.774870586941|96.774870586941|96.774870586941|96.774870586941||95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|92.864843444198|92.316818142341|92.316818142341|-97.648244751375|-97.917281250544|-97.917281250544|-97.917281250544|-97.917281250544|-97.917281250544|-99.235868564787|-100.04818568356|-101.80359954754|-101.80359954754|-101.82496007195|93.450236129286|93.450236129286|92.948874155153|91.668754859621|91.110835918513|89.293151732647|88.540824538392|88.540824538392|88.540824538392|88.540824538392|88.540824538392|88.540824538392|88.216786000194|88.216786000194|88.216786000194|87.726705971759|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896||-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896
02278|17428|/equities/united-bankshares|R2000VALUE||-37.198230409165|-37.829145907847|-38.385162458915|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109||36.189461306109|35.491069559006|34.858687034082|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057||-36.82203463057|-36.840036588016|-37.324728466646|-37.324728466646|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268||35.253607352268|35.253607352268|35.253607352268|35.253607352268|34.951908609616|34.951908609616|34.857943982269|34.609381431105|34.375287095414|34.375287095414|33.081428995515|33.042420377096|32.5049111995|32.321989725757|32.321989725757|31.977766989258|31.177518419189|30.985704690552|30.985704690552|30.985704690552|30.985704690552|30.985704690552|30.985704690552|-34.164510934019|-34.164510934019||-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-35.833068230046|-36.540354360357|-36.560392606275|-36.589603675755|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.687684620896|-36.687684620896|-36.897148544566|-37.202110324719|-37.503731447699|-37.609379351406|-37.823340983516|-37.823340983516|-37.823340983516|-37.823340983516|-37.823340983516|-37.823340983516|-38.278714916581|-38.466903445316|-39.10919904399|36.403642322495|36.403642322495|36.403642322495||36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|36.403642322495|-38.856530245012|-38.856530245012|-38.856530245012|-38.856530245012||-38.856530245012|-38.856530245012|-38.856530245012|-38.856530245012|-38.856530245012|-38.856530245012||-39.686455682324|-39.824690814272|-39.824690814272|-39.824690814272|-40.417435111222||-40.549796232982|-40.549796232982|-40.996440606431|-41.092508595116||-41.092508595116|-41.092508595116|-41.335566300956|-41.607849936582|-42.307612371552|-43.23108364638|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997|40.355159668997||40.355159668997|40.355159668997|40.355159668997|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.417085606113|39.357316924747|38.223722730665|38.223722730665|37.890248919624|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.765178037463|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637||-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637
02279|943117|/equities/lendingclub-corp|R2000VALUE||14.273660093827|14.273660093827|14.273660093827|12.133782112414|12.133782112414|12.133782112414|12.133782112414|11.968090865143|11.835729571928|11.835729571928|11.808827317147|11.745597270229|11.732217502024|11.732217502024|11.732217502024|11.732217502024|11.595242287744|11.502396930179|11.470780912197|11.470780912197||11.470780912197|11.191979001138|11.025961078947|11.025961078947|10.85995718036|10.663841099584|10.536489746133|10.266100377021|10.01617314955|10.01617314955||10.013525514034|9.9928697226585|9.9928697226585|9.9928697226585|9.9928697226585|9.9928697226585|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762||9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8485551917277|9.73497275111|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.097459821836|9.097459821836|8.5805216684781|-10.651481169234|-10.651481169234|-10.651481169234||-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-11.520535117796|-11.745918932835|-11.745918932835|-11.745918932835|-12.188799212685|-12.414776879672|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.612591746061|-13.08982430852|-13.572582895629|-13.755966018591|-13.755966018591|-14.341162000398|-14.341162000398|-14.341162000398|-14.341162000398|-14.341162000398|-14.827958303801|-14.845970003032|-14.845970003032|-14.845970003032|-14.845970003032||-14.845970003032|-14.845970003032|-15.049966962496|-15.054407763657|-15.445175409512|-15.516152815426|-15.516152815426|-15.516152815426|-15.516152815426|-15.57239204469|-16.539880181051|-16.805407713343|-16.805407713343|-17.383590146051|-17.383590146051|-17.383590146051|-17.383590146051|-17.383590146051|-17.383590146051||-17.383590146051|-17.383590146051|-17.383590146051|-17.383590146051|-17.383590146051|-17.780377728129||15.469978350724|15.469978350724|15.469978350724|15.469978350724|15.469978350724||15.469978350724|15.469978350724|15.469978350724|15.469978350724||15.469978350724|15.469978350724|15.469978350724|15.469978350724|15.469978350724|15.469978350724|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475|14.99887969475||14.756545746836|14.756545746836|14.756545746836|14.422273119857|13.67794062542|13.67794062542|13.67794062542|13.67794062542|13.67794062542|13.67794062542|13.67794062542|13.391045113925|13.330605953406|13.257595158668|13.257595158668|13.257595158668|12.697036570914|12.697036570914|12.697036570914|12.697036570914|12.697036570914|12.697036570914|12.697036570914|12.697036570914|12.697036570914|11.919134342932|11.919134342932|11.919134342932|11.919134342932|11.919134342932|11.919134342932|11.644593305349|11.309993023077|11.151964416229|11.151964416229|10.409354781799|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.946723215458|-12.163959071236|-12.463109490161|11.017757978731|11.017757978731|11.017757978731||11.017757978731|11.017757978731|11.017757978731|11.017757978731|11.017757978731|10.757003720925|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572
02280|20942|/equities/radian-group-inc|R2000VALUE||-34.765013065396|-34.765013065396|-35.203223721724|-35.203223721724|-35.203223721724|-35.417470632373|-35.639967479506|-35.856741603913|-35.856741603913|-35.856741603913|-35.856741603913|-35.856741603913|-35.856741603913|-36.117714192563|-36.117714192563|-36.117714192563|-36.846903988712|34.539050580499|34.539050580499|34.539050580499||34.539050580499|34.508826732417|34.508826732417|34.508826732417|34.508826732417|34.508826732417|34.508826732417|34.508826732417|33.383139610047|32.784322314522||32.622235167693|32.622235167693|32.622235167693|32.293038117302|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836||32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.087858910741|31.538620765891|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329||-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.208874503293|31.821943434768|31.821943434768|31.41091208458|31.41091208458|31.41091208458|31.41091208458|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.733076393923|-33.733076393923|-33.733076393923|-33.733076393923|-34.135362850649|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876|-34.360221633876||-34.360221633876|-34.360221633876|-34.360221633876|-34.944689602283|32.657035843865|32.657035843865|32.657035843865|32.657035843865|32.657035843865|32.657035843865|32.657035843865|32.657035843865|32.414302516297|32.414302516297|32.13744552965|31.442608180256|31.307898113696|31.264873095462|31.264873095462||30.960136382789|30.620430382325|-32.884276661632|-32.884276661632|-32.884276661632|-32.884276661632||-33.402251651285|-33.751946478417|-33.767836167836|-33.767836167836|-33.767836167836||-33.767836167836|-33.767836167836|-34.043151937617|-34.056977043786||-34.056977043786|-34.237473975993|-34.303306274256|-34.435893037408|-34.842661198079|-35.314344097176|-35.495951235784|-35.495951235784|33.598517247121|33.598517247121|33.598517247121|33.598517247121|33.598517247121|33.598517247121|33.598517247121|33.598517247121|33.598517247121|33.564465650895||33.252739518857|33.026890664896|33.026890664896|32.31534460474|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-35.801810575295|-35.801810575295|-35.801810575295|-35.801810575295|-35.801810575295|-35.801810575295|-35.865073881974|-35.865073881974|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-36.086952695469|-36.13833475655|-36.13833475655|-36.16365391023|-36.16365391023|-36.180172138822|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739||-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739
02281|39246|/equities/portland-general|R2000VALUE||-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371||-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.158487380233|-42.158487380233|-42.158487380233||-42.158487380233|-42.158487380233|-42.833873391909|-43.057962280702|-43.057962280702|-43.057962280702|-43.057962280702|-43.057962280702|-43.373571243762|-43.416745758586|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547||-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296||-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.269856021865|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.176998375076|42.062933808189|42.062933808189|42.062933808189|41.91659300153|41.615104275992|40.949835863434|40.512596438023|-42.946985121504||-42.946985121504|-42.946985121504|-42.946985121504|-42.946985121504|-42.946985121504|-42.994833888473|-42.994833888473|-42.994833888473|-42.994833888473|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088||-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-43.137996071088|-44.065549604879||-44.606773315521|-44.648058929545|-44.907566324982|-45.108405501879|-45.55183272962||-45.55183272962|-45.55183272962|-45.849529633037|-45.849529633037||-45.849529633037|-46.218363851432|-46.264851139788|-46.399278374518|-46.458132591764|-46.458132591764|-46.582967593983|-46.582967593983|-47.132997118451|-47.356058530253|-47.394042999923|-47.980604206389|-48.1401157764|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974||-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-49.282023678213|46.845093520458|46.845093520458|46.845093520458|46.845093520458|46.845093520458|46.845093520458|46.673157356376|46.51525757483|46.51525757483|46.51525757483|46.51525757483|46.51525757483|46.000285177003|-48.053944008489|-48.053944008489|-48.053944008489|-48.057160475674|-48.154886790782|-48.154886790782|-48.398762990666|-49.180291389572|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.417110268372||46.118328685575|46.118328685575|46.118328685575|46.118328685575|46.118328685575|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597
02282|20539|/equities/kite-realty-group-trust|R2000VALUE||-23.507319667367|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412||21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.626329500163|-22.835664494761||-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761||-22.835664494761|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364||-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.646480377465|-22.966645779378|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.303311157644|-23.518124051028|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277|-23.850005450113|-23.940562369937|-24.162290814314|-24.244490043757||-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218||-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.260890268218|-24.707655561115||-25.376839253799|-25.845377707366|-26.220141384208|-26.330156296717|-26.341730947176||-26.341730947176|-26.341730947176|-26.487491896188|-26.487491896188||-26.487491896188|-26.487491896188|-26.487491896188|-26.487491896188|-27.164157658193|-27.391841338049|-27.428445913627|-27.428445913627|-27.622928351329|-27.622928351329|-27.822976026454|26.589177126044|26.589177126044|26.589177126044|26.589177126044|26.589177126044|26.589177126044|26.589177126044||26.589177126044|26.114364087972|26.093182497988|25.816592355316|25.599825271572|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.298691882513|24.986132656378|24.986132656378|24.880179993013|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.837577752738|-26.837577752738|-26.927857518889|-26.927857518889|-26.927857518889|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.480482026121|24.899313525117|24.805762995143|24.805762995143|24.805762995143|24.805762995143|24.805762995143|24.805762995143|24.762626688635||24.729377548602|24.729377548602|24.729377548602|24.608752984368|24.602502578456|24.225281655743|23.974201348042|23.896056231101|23.772007368494|23.580564179342|23.433960029727
02283|17446|/equities/umb-financial-corp|R2000VALUE||104.91222207095|104.91222207095|104.91222207095|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|103.55044707676|103.55044707676|102.3649397892|102.33908938237|102.33908938237||102.33908938237|100.35259690625|98.97498542038|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056||-106.79394308056|-107.2710440526|98.979747301824|98.979747301824|98.979747301824|98.979747301824|98.979747301824|98.311945074672|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665||97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|92.759285030192|91.853931914243|89.618808016151|89.130509169712|89.130509169712|86.921119672076|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807||-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-105.66014628555|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.84175287536|-109.25144181043|-110.13352356785|-111.87280486285|-112.52255951762|-113.56784541739|-114.72482583405|-116.11887584125|-116.11887584125|-116.11887584125|-116.11887584125|-116.11887584125|-116.22652515211|-118.63253025257|-120.48358794542|-122.25014386761|-122.25014386761||-122.32993337387|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.16271312905|112.07079048369|111.83421410691|111.54940254568|111.05080390711|111.05080390711||108.88869835509|108.88869835509|108.88869835509|-118.89313417287|-118.89313417287|-118.89313417287||-121.0915381733|-121.56281866668|-121.88175204505|-121.88175204505|-122.72750434069||-123.26043408187|-123.26043408187|-124.66591181161|-124.66591181161||-124.66591181161|-124.66591181161|-124.9771261679|-126.32180854865|-128.10589930291|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883|118.54194425883||118.54194425883|118.54194425883|118.54194425883|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.74276927892|112.86255457302|112.86255457302|112.83978697879|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|104.29750586271|104.29750586271|104.29750586271|104.29750586271|104.29750586271|104.29750586271|104.29750586271|102.88167011207|101.59907671551|100.53897462001|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.359781558519|98.030227928992|98.030227928992|96.901361551148|96.150125386828|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514||95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|93.49907089289|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687
02284|955553|/equities/tegna-inc|R2000VALUE||-17.500607019312|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.146875702927|16.146875702927|16.146875702927||16.146875702927|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372||16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372||16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|15.928275810883|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.734673057454|-17.936806631537|-17.936806631537|-17.936806631537|-17.943117619059|-17.955578257152|-17.955578257152|-18.053131555527||-18.189301403608|-18.189301403608|-18.189301403608|-18.189301403608|-18.189301403608|-18.294823069094|-18.294823069094|-18.294823069094|-18.358192596964|-18.359379885519|-19.520074933663|17.436979685443|17.436979685443|17.436979685443|17.436979685443|17.436979685443|17.436979685443|17.356366592665|17.21690169842|17.21690169842|17.21690169842|16.913223706693|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|-18.122897920048|-18.122897920048|-18.391553041047|-18.759781542427|-19.027209588086|-19.027209588086|-19.027209588086|-19.027209588086||-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.064791241406|-19.199940292027||-19.199940292027|-19.199940292027|-19.199940292027|-19.199940292027|-19.199940292027|-19.229850363493||-19.229850363493|-19.229850363493|-19.229850363493|-19.229850363493|-19.229850363493||-19.229850363493|-19.229850363493|-19.229850363493|-19.229850363493||-19.229850363493|-19.229850363493|-19.229850363493|-19.229850363493|-19.229850363493|17.557440940174|17.557440940174|17.557440940174|17.557440940174|17.557440940174|17.557440940174|17.557440940174|17.467360438612|17.467360438612|17.467360438612|17.467360438612|17.467360438612|17.467360438612||17.467360438612|17.467360438612|17.467360438612|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|16.81882208343|16.175635427851|15.773099320382|15.773099320382|15.773099320382|15.773099320382|15.773099320382|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.580731649698|15.44886819025|15.142076398488|14.900917955633|14.84240875906|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.548557062197|14.548557062197|14.173624801689|13.948727513457|13.948727513457|13.948727513457|13.948727513457|13.948727513457|13.754697165119|13.506885353313|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.851442958427|-14.851442958427|-14.851442958427||-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.906880539338|-15.024013530512|-15.024013530512|-15.024013530512
02285|16242|/equities/hancock-holding-c|R2000VALUE||57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|56.924037284251|56.578973120453|56.578973120453||56.578973120453|55.811637580398|54.454596082373|54.392886629814|54.232651276847|53.187944778094|52.925563675575|52.925563675575|52.925563675575|52.925563675575||52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575||52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.695817802193|52.695817802193|49.92730060975|49.524775573062|48.4316970733|47.746884653655|47.697093457743|47.194549210385|46.495607834741|46.057358825261|46.057358825261|45.747341460712|45.663989511604|44.636223859103|-51.971637287416|-51.971637287416|-51.971637287416||-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-54.890707164648|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.320385648806|-55.575428541059|-56.405473876391|-57.258590036403|-57.639230840483|-58.522756701353|-59.353063298202|-60.376930963847|-60.376930963847|-60.376930963847|-60.376930963847|-60.734366906852|-61.060962797503|56.533081455779|56.533081455779|56.533081455779|56.533081455779||56.533081455779|56.533081455779|56.533081455779|56.533081455779|56.533081455779|56.533081455779|56.533081455779|55.850648054097|55.743193881466|55.743193881466|55.743193881466|55.586327306379|55.519852071918|55.519852071918|55.519852071918|55.519852071918|55.519852071918|55.519852071918|55.519852071918||54.694974177382|54.694974177382|54.694974177382|-58.839460833741|-58.839460833741|-58.839460833741||-58.839460833741|-58.839460833741|-58.839460833741|-58.839460833741|-58.839460833741||-58.839460833741|-58.839460833741|-58.839460833741|-58.839460833741||-58.839460833741|-58.839460833741|-58.839460833741|-59.332595277575|-60.38566147039|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813|56.587216842813||56.587216842813|56.587216842813|56.587216842813|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.124873483412|54.554303633099|53.794971325277|53.794971325277|53.794971325277|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|48.610575899982|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.741906887695|-53.885672417398|49.445111565371|49.445111565371|49.445111565371|49.445111565371|49.445111565371||49.14401531725|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786
02286|1163097|/equities/api-group-corp|R2000VALUE||33.832879651952|33.832879651952|33.188214708804|33.188214708804|33.188214708804|33.188214708804|33.156989037497|33.156989037497|33.156989037497|33.156989037497|33.156989037497|32.896931263587|32.866395993464|32.866395993464|32.608079539691|32.608079539691|32.420995112852|32.420995112852|32.420995112852|32.420995112852||32.350139023787|32.350139023787|32.350139023787|32.350139023787|32.026573411825|32.026573411825|32.026573411825|32.026573411825|32.026573411825|32.018413588077||30.791773909735|30.791773909735|30.637848874383|30.486931669301|30.486931669301|30.486931669301|30.486931669301|30.486931669301|30.486931669301|30.133441672929|30.071228806848|29.776549463664|29.220027077719|29.220027077719|29.220027077719|29.154413554982|29.04414402478||29.04414402478|29.04414402478|29.04414402478|28.785898065491|28.487211068387|28.473485134172|28.337507798995|28.337507798995|28.159136324818|27.810372067486|26.842852275674|26.706719894216|26.126539039397|25.715497911447|25.715497911447|25.036477341115|23.820900031659|22.161367280321|22.138763059604|22.138763059604|22.078996355255|21.439252304721|-24.290692641498|-24.290692641498|-24.290692641498||-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-25.475782741177|-25.851663909479|-25.851663909479|-25.851663909479|-26.478144259501|-26.527935022832|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.63468773335|-27.15761462814|-27.416051987877|-27.428760559549|-28.284362085649|25.081409550321|25.081409550321|25.081409550321|25.081409550321|25.081409550321|25.081409550321|25.081409550321|24.270510180321|24.270510180321||24.270510180321|24.270510180321|24.270510180321|24.270510180321|24.270510180321|24.106490646829|23.930965089671|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898||-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.584956461898|-25.758558226783||-25.758558226783|-25.758558226783|-25.758558226783|-25.758558226783|-25.758558226783||-25.758558226783|-25.758558226783|-26.11075205401|-26.398183129402||-26.555943672493|-26.68046738195|-26.68046738195|-26.68046738195|24.427277297924|24.427277297924|24.427277297924|24.427277297924|24.427277297924|24.427277297924|24.427277297924|24.427277297924|24.427277297924|24.427277297924|23.658837740893|23.658837740893|23.658837740893|23.658837740893||23.658837740893|23.658837740893|23.658837740893|22.999666170697|22.999666170697|22.999666170697|22.999666170697|22.999666170697|22.999666170697|22.999666170697|22.999666170697|22.999666170697|22.999666170697|22.835182353766|22.768535902005|22.384296419336|21.920035517894|21.920035517894|21.444402546308|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.942920612295|-22.995095490306|-23.008622962997|-23.035135515051|-23.250520025709|-23.514650648412|-23.964795449902|-23.997475935012|-23.997475935012|-23.997475935012|22.097210786952|22.097210786952|22.097210786952|22.097210786952|-23.412234959646|-23.412234959646|-23.412234959646|-23.412234959646|-23.412234959646|-23.412234959646|-23.412234959646|-23.514334027021|-23.837036574383|-23.954112755479|-24.301235661707|-24.945817084005||-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395|-24.952924168395
02287|20498|/equities/korn-ferry-international|R2000VALUE||-73.75171908881|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|68.764405719757|68.733828903726|68.733828903726||68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726||68.733828903726|-71.043694996254|-71.043694996254|-71.043694996254|66.662364899231|66.662364899231|66.662364899231|66.260910100791|66.260910100791|65.523505390852|65.375520482295|64.739687767267|64.739687767267|64.739687767267|64.739687767267|64.739687767267|64.739687767267||64.739687767267|64.739687767267|64.739687767267|64.739687767267|63.889909250059|63.889909250059|63.672844275578|63.672844275578|63.672844275578|62.993553118291|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778||-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-68.218710881349|-68.218710881349|63.796499952603|63.796499952603|63.796499952603|63.796499952603|63.796499952603|63.796499952603|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-69.109816183542|-69.109816183542|-69.109816183542|-69.468680926931|-69.979645169192|-69.991275801055|-70.190030854932||-70.730404081157|-70.730404081157|-70.888779311502|-71.79456187974|-71.79456187974|-71.79456187974|67.467811677434|67.467811677434|67.467811677434|67.467811677434|67.467811677434|67.467811677434|67.467811677434|67.467811677434|67.252986752392|67.252986752392|67.252986752392|67.252986752392|67.252986752392||66.031652489637|-70.05123412914|-70.05123412914|-70.05123412914|-70.05123412914|-70.05123412914||-70.516772882883|-71.633982809323|-71.897605137288|-71.897605137288|-71.897605137288||-71.897605137288|-71.897605137288|-71.952307662491|-71.952307662491||-71.952307662491|-71.952307662491|-71.952307662491|-72.805896080339|-74.116552658439|-74.887530772289|-75.564922615775|-75.769084397167|-76.547310130695|-77.799521584692|-77.799521584692|-77.842166418701|-77.975238688422|-79.223042258105|-79.575255660379|-79.575255660379|-79.575255660379|-79.575255660379||-79.575255660379|-79.575255660379|-79.575255660379|-79.575255660379|-79.575255660379|-79.575255660379|-79.642508696808|-80.181398179016|-80.925997603692|75.350216109418|75.350216109418|75.350216109418|75.350216109418|73.822213169556|73.822213169556|73.623573511421|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.782971864291|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|69.447937728877|68.251285925966|67.831674354453|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-73.415062401681|-73.415062401681|-73.415062401681||-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.192735285361|56.053595219275|55.943716961169|55.845241712225|55.712490477708|55.607767333088|55.440296002557|55.406784647691|55.406784647691|55.353747540711|55.353747540711||55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.249646813816||55.249646813816|55.249646813816|55.249646813816|55.187217120705|55.187217120705|55.147464306683|54.979958780972|54.844401103885|54.646555298601|54.642042617781|54.642042617781|54.427825588631|54.299168109216|54.299168109216|54.085516103226|54.085516103226|54.085516103226||53.380020706872|53.115576206556|52.880085029989|52.836761305498|52.755289313712|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063||-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.90385009073|50.190259652457|50.190259652457|50.190259652457|50.190259652457|50.190259652457|50.190259652457|49.901987360122|49.901987360122|49.901987360122|49.79109689726|49.64993460401|49.64993460401|48.908259314786|48.672727819444|48.672727819444|47.922075638194|-51.680191692358|-51.680191692358|-51.680191692358|-51.680191692358|-52.414102643337|-52.974558399349|49.879737635045|49.879737635045|49.879737635045|49.879737635045|49.879737635045|49.879737635045|49.879737635045|49.879737635045|49.879737635045|48.22526271651|47.791448041379|47.791448041379||47.791448041379|47.117719672984|46.904690873696|46.678140827151|46.678140827151|46.678140827151|46.678140827151|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623||-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623|-49.600463369623||-49.600463369623|-50.342181818502|-50.413191621241|47.270794716683|47.270794716683||47.270794716683|47.270794716683|47.270794716683|47.270794716683||47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.270794716683|47.006994502641|46.608153944652|46.567040529338|46.567040529338||46.567040529338|46.567040529338|46.567040529338|46.054490926627|45.323879112539|44.861809904638|44.34673286286|44.220258880622|43.496196294723|43.496196294723|43.26190686325|43.030731043327|42.419093698383|41.943766693407|41.864018868664|41.123909896457|-44.903088031635|-44.903088031635|-44.903088031635|42.843726237627|42.843726237627|42.843726237627|42.843726237627|42.843726237627|42.843726237627|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|41.814966777128|41.726632439607|41.544312728239|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|40.685946238404|39.909662207371|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457||39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457
02289|948327|/equities/summit-materials-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.299688167415|52.002985233557|51.953319596462|51.895909043609|51.873787478671|51.866024835263|51.866024835263|51.866024835263|51.841138265038|51.776266307196|51.700294515116|51.658660699507|51.620454789953|51.562173421467|51.537972511279||51.483301866306|51.396444042803|51.295494406622|51.226104463914|51.149838250853|51.089820219385||51.013411337918|50.395453990374|50.269394517909|50.099606435576|49.875952527566||49.748833759673|49.606205525274|49.589672899109|49.532693279961||49.461286031163|49.461286031163|49.461286031163|49.461286031163|49.461286031163|49.461286031163|49.328929542343|49.25686372523|49.222626725882|49.167919838925|48.921023170705|48.719744568131|48.534439807756|48.28548786996|47.992486878216|47.879985301561|47.68276264145|47.574734284636||47.200260774025|46.690292614179|46.616706080737|46.616706080737|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|45.786292331284|45.786292331284|45.786292331284|43.39149839766|43.39149839766|43.39149839766|42.989440519359|41.766878532862|41.317644145197|41.091271959087|40.771414847661|38.667054726727|38.667054726727|38.667054726727|38.667054726727|38.667054726727|37.795615066033|36.915127715515|36.288196308797|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|-39.261067579826|-39.261067579826|-39.261067579826|-39.261067579826|-39.261067579826|-39.261067579826|-39.692575665138|-39.974915208444|-40.720573884009|-40.720573884009|-41.435083051256|-41.551861669309||-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309
02290|1097893|/equities/equitrans-midstream|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02291|20912|/equities/black-hills-corp|R2000VALUE||-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528||-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.276554458251|-58.276554458251|-58.496930423031|-58.496930423031|-58.496930423031|-58.496930423031||-58.496930423031|-58.496930423031|-59.279365873613|-59.568183210467|-59.80798114999|-60.069762431611|-60.069762431611|-60.069762431611|-60.069762431611|-60.069762431611|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503||-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-61.764640780389|-62.056871807244|58.179135451883|58.179135451883|58.179135451883|57.861815278364|57.385072302634|57.294901039239|57.294901039239|57.294901039239|57.294901039239|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008||-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|58.324706318286|58.324706318286|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|57.818447444191|56.956107183433|56.956107183433|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809||56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809|56.891899636809||56.195444057853|55.632975175613|-58.776593520896|-58.776593520896|-58.776593520896|-58.776593520896||-58.977326210623|-59.59452884317|-60.398086628655|-60.902826398986|-61.268161603408||-61.268161603408|-61.268161603408|-61.268161603408|-61.268161603408||-61.268161603408|-61.268161603408|-61.268161603408|-61.606843759172|-62.198161656716|-63.104345276464|-63.681629054474|-63.681629054474|-63.957919722053|-64.093479239466|-64.093479239466|-64.767754329048|61.680119816516|61.680119816516|61.680119816516|61.680119816516|61.680119816516|61.680119816516||61.680119816516|61.680119816516|61.680119816516|60.728412963786|59.465642109395|59.465642109395|59.465642109395|59.465642109395|59.465642109395|59.33349179215|58.829435655219|58.352148608744|57.660166824725|56.449073037469|-60.643356401826|-60.643356401826|-60.643356401826|-60.643356401826|-61.728233424718|-62.238960786986|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.049709960742|-61.397243296266|-61.397243296266|-61.397243296266|-61.397243296266|-61.648811498134|-61.648811498134|-61.648811498134|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|58.67505279102|57.932919192629|57.932919192629|57.932919192629|57.932919192629|57.932919192629|57.932919192629|57.932919192629|-59.902153739875|-59.902153739875||-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875
02292|20384|/equities/tal-international-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02293|32356|/equities/sm-energy-co|R2000VALUE||25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.588603715519|24.588603715519|24.588603715519|24.588603715519||24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519||24.588603715519|24.588603715519|24.5096333346|24.5096333346|23.425782666926|23.425782666926|23.180313625076|22.214793247358|21.650676562141|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447||21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.308298588974|-25.494981893758|-25.494981893758|-25.494981893758|-25.494981893758|-25.819423287953|-26.179359005386|-27.132777680332|-27.132777680332|-27.132777680332|-27.46919651978|-27.862006448168|-27.862006448168|-27.862006448168|-27.862006448168|-27.862006448168|-27.862006448168||-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-28.002109763709|-28.321788944235|-31.793654085785|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.77589934394|-34.106276862326|-36.391140585147|-36.763568698259|-37.289608437586|-37.568732640002|-38.696923146484|-38.96667574273|-40.616575011792|-41.231296451482|-41.231296451482|-41.231296451482||-41.231296451482|-41.231296451482|-41.231296451482|-41.231296451482|-41.231296451482|-41.231296451482|-41.231296451482|-41.231296451482|-41.231296451482|-41.231296451482|-42.565716963777|-43.461349806385|-43.461349806385|-43.625387122451|-43.910985657704|-44.321651137683|41.05361540516|41.05361540516|41.05361540516||41.05361540516|41.05361540516|41.040240210513|40.410081815106|40.410081815106|40.367866886304||38.868186514297|38.198539884795|-40.925564862642|-40.925564862642|-40.925564862642||-40.925564862642|-40.925564862642|-40.925564862642|-40.925564862642||-40.925564862642|-40.925564862642|-41.100022105545|-41.797335496843|-42.403427342942|-42.403427342942|-43.637473455591|-44.089414136855|-44.741016724869|-44.948602079811|-44.948602079811|-44.99957312412|-44.99957312412|41.803133940691|41.803133940691|41.803133940691|41.803133940691|41.803133940691||41.803133940691|41.803133940691|41.803133940691|41.803133940691|41.768484512958|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.592101398574|-45.806896145618|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.384483206776|38.135260542794|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-43.466395851144|-44.098773634179|-45.436970458807|-46.312189034159|-47.139098621667|42.782468080753||42.782468080753|42.782468080753|42.782468080753|42.782468080753|42.782468080753|40.792466534766|40.788270902291|40.788270902291|40.788270902291|40.788270902291|40.70112111791
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189||15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.578078338879|-16.364670740502||-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502||-16.364670740502|-16.406700967569|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956||-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-17.038702052732|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.127742152503|16.127742152503|16.092054196239|16.092054196239|16.092054196239|16.092054196239|16.092054196239|16.092054196239|15.970617210469|15.816312236661|15.816312236661|15.816312236661|15.76729151394|15.727824493536|15.700083304653|15.467869600996|15.26152243586|14.955025937508|-16.126579667258|-16.126579667258|-16.126579667258|-16.126579667258||-16.126579667258|-16.126579667258|-16.126579667258|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|15.331005044178|-16.142992066029|-16.142992066029|-16.142992066029|-16.142992066029||-16.142992066029|-16.142992066029|-16.142992066029|-16.142992066029|-16.142992066029|-16.255185443696||-16.439594779342|-16.597049697604|-16.638594292233|-16.71215979107|-16.756288862314||-16.792265945106|-16.889739572371|-17.07034563612|-17.07034563612||-17.07034563612|-17.07034563612|-17.07034563612|-17.07034563612|-17.430384048611|-17.673813796542|-17.673813796542|-17.673813796542|-17.738628087836|-17.738628087836|-17.81319765073|-17.887206851781|-17.887206851781|-17.887206851781|-17.902199229596|-17.902199229596|-17.902199229596|-17.902199229596||-17.902199229596|-17.902199229596|-17.902199229596|-17.902199229596|-17.902199229596|-17.902199229596|-18.00991410977|-18.00991410977|-18.00991410977|-18.00991410977|-18.234071199169|-18.423413320901|-18.460922487987|-18.460922487987|-18.460922487987|-18.460922487987|-18.460922487987|-18.533803048413|-18.613114214254|-18.77714168664|-18.77714168664|-18.77714168664|-18.77714168664|-18.782378643046|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.073052529758|18.073052529758|18.073052529758|18.073052529758|17.935312670771|17.935312670771|17.93256931206|17.888973423243|17.888973423243|17.696637467544|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863||17.59427027863|17.59427027863|17.59427027863|17.531966264179|17.458017304132|17.227241995809|17.011657929948|16.885175732033|-17.810938885805|-17.810938885805|-17.810938885805
02295|20840|/equities/southwest-gas-corp|R2000VALUE||74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.243639901537|73.170725590969|73.170725590969|72.788644198755|72.788644198755|72.60770053795|71.888453376857|71.101334559219|71.04302723092|71.04302723092|71.04302723092||71.04302723092|71.04302723092|71.04302723092|70.72087139135|70.72087139135|70.72087139135|70.72087139135|70.72087139135|70.119860373663|-74.285557620023||-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023||-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-75.642284464277|-78.316772044922|70.624763825742|70.624763825742|69.676407234765|68.320563229483|68.320563229483|68.320563229483|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042||-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-75.292493939579|-76.336918490986|-76.336918490986|-76.336918490986|-76.744910180414|-77.126615568253|-77.126615568253|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.614634074905|-77.614634074905|-77.924039352977|-78.0653172478|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515|73.594661390515||73.594661390515|73.594661390515|72.44414701841|72.44414701841|71.819884304445|71.483666241306|71.483666241306|71.483666241306|69.991574618704|69.597581383792|69.49564859294|69.421554585553|68.853133211436|68.853133211436|68.853133211436|68.853133211436|68.853133211436|68.853133211436|68.853133211436||-73.658939981504|-73.658939981504|-73.658939981504|-73.658939981504|-73.658939981504|-73.73437060255||-74.00611419918|-74.00611419918|-74.00611419918|-74.00611419918|-74.00611419918||-74.00611419918|-74.00611419918|-74.00611419918|-74.00611419918||-74.00611419918|-74.00611419918|-74.075507084551|-74.075507084551|-74.433064054585|-75.702851373991|-76.994556302318|-77.68172907221|73.34329369879|73.34329369879|73.34329369879|73.34329369879|73.34329369879|73.34329369879|73.34329369879|73.34329369879|73.34329369879|73.34329369879||73.34329369879|73.194228482544|73.194228482544|72.689296852813|72.689296852813|72.689296852813|72.689296852813|71.973347897683|71.973347897683|71.973347897683|71.973347897683|71.973347897683|69.819830624433|-76.451239980992|-76.451239980992|-76.451239980992|-76.451239980992|-76.451239980992|-76.918642999498|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|71.57339741052|70.992944890269|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.564740707921|70.564740707921|70.193756377314|70.193756377314|69.428827721524|69.428827721524|69.428827721524|68.945361727529|68.092988009915|-72.275529909178|-72.275529909178|-72.275529909178|-72.275529909178|-72.275529909178|-73.860032876382|-75.032812153906|-75.622570077148|-76.117903665216||-76.117903665216|-76.117903665216|-76.177140935868|-76.177140935868|-76.177140935868|-76.177140935868|-76.324881801572|-76.42577745881|-76.42577745881|-76.462474333974|-76.462474333974
02296|8363|/equities/murphy-oil-corp|R2000VALUE||-27.072742037359|24.164057688363|24.164057688363|24.164057688363|24.164057688363|23.602562962249|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|22.60024536491|22.567383007215|21.857103092907|-25.27467882846||-25.27467882846|-25.27467882846|-25.27467882846|-25.27467882846|-25.540889547988|-25.540889547988|-25.540889547988|22.706313859766|22.706313859766|22.706313859766||22.706313859766|22.659237503283|22.428626960286|22.428626960286|21.524139019894|21.524139019894|21.251821514685|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946||-23.329285908946|-23.445596272425|-23.99884505479|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.331425240366|-24.331425240366|-24.331425240366|-24.331425240366|-24.331425240366|-24.769361657929|-24.974891544653|-24.974891544653|-25.162101084737|-25.512250870218|-25.512250870218|-25.512250870218||-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-26.327022177979|-27.336412967361|-29.581668069709|26.173378057052|25.865961403966|25.865961403966|25.691068167289|25.650145865763|25.650145865763|24.891778894359|24.199499072955|23.881202509284|23.881202509284|23.512169416613|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-27.417881058567|-28.706534437463|-29.076148514533|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086||-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-29.218180285086|-30.133577781904|-31.018418689556|-31.864354129177|-32.578727505319|-32.746113709599|-32.746113709599|-33.50346006728|-33.905460509732|-34.359210183306||31.509431804799|31.509431804799|31.509431804799|31.509431804799|31.509431804799|31.148813845474||29.979514150441|28.85631378764|28.85631378764|28.778505874197|28.778505874197||-30.754327123922|-30.754327123922|-30.754327123922|-30.754327123922||-30.754327123922|-30.754327123922|-30.754327123922|-31.199075188418|-31.535638242055|-31.547376638308|-32.162085327456|-32.828682988826|-33.044347968305|-33.061774799784|-33.3425289498|-33.412256895543|-33.412256895543|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775||-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-34.02777881921|-34.02777881921|-34.142269809313|-34.142269809313|-34.188077510802|-34.5884197701|-35.234716355185|-35.234716355185|-35.499127850908|-35.989296130656|-35.989296130656|-36.060882970491|-36.072649448888|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.937655407069|-37.672950486208|-38.176277509293|-38.488308552195|-39.011454294445|-39.088561691975||-39.977567953242|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02298|15562|/equities/bioscrip|R2000VALUE||-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.905416070225|-32.049222137738|-32.049222137738|-32.049222137738|-32.049222137738|-32.049222137738|-32.426913422797|-32.823793272678|-33.072547546696|-33.17255371552||-33.394504742946|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.734072346453||-33.854633253793|-33.854633253793|-33.854633253793|-34.064314862071|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.104450680526|-34.382896777058|-34.382896777058|-34.382896777058|-34.382896777058|-34.382896777058||-34.382896777058|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.957296114151||-35.423440223474|-35.538588226603|-35.538588226603|-35.538588226603|-35.592666724637|-35.592666724637|-35.592666724637|-35.592666724637|-35.592666724637|32.977938822753|32.977938822753|32.977938822753|32.977938822753|32.954052733978|32.954052733978|32.954052733978|32.954052733978|32.862834294196|32.437872285706|32.068192979873|31.891398029394|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.670439680319|31.295845688985|31.295845688985|30.667587055599|30.667587055599|30.167019837476|30.167019837476|30.158604531348|30.158604531348|30.132893355754|29.922520937817|29.688979117327||29.688979117327|29.688979117327|29.635255142774|29.359172287612|28.944080713754|28.837688606306|28.837688606306|28.837688606306|28.833613111879|28.833613111879|28.833613111879|28.833613111879|28.796811848395|28.796811848395|28.496457503364|27.736063345853|27.691736177806|27.114152330164|26.956279959948||26.8142004175|26.527005001683|26.350694652817|25.661882926382|24.782646975426|-24.399000069047||-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047||-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047||-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047||-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.760510546791|-24.892745555361|-25.435779638776|-25.653226503276|-26.263562980121|-26.337977592378|-26.337977592378|-26.488070419825|-26.488070419825|-26.488070419825|-27.335355259089|-27.480808559647|-27.480808559647|-28.940064977264|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.052126673164|28.052126673164|-30.73075518694|-30.73075518694|-30.73075518694|-30.73075518694|-30.73075518694|-30.73075518694|-31.11083915594|-31.732876755163|-32.020695661355|-32.457996446611|-33.044095987487|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.149520992543||29.93002311312|29.546136449032|29.295916926459|29.295916926459|29.295916926459|29.21601876903|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669
02299|20586|/equities/lexington-realty-trust|R2000VALUE||-8.3553797692687|-8.3993107180496|-8.5443342974034|-8.5443342974034|-8.5829383322759|-8.6468089895297|-8.7970096619977|-8.7970226056357|-8.7970226056357|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699||-8.811419505699|-8.811419505699|-8.811419505699|-8.811419505699|8.3010970129211|8.3010970129211|8.3010970129211|8.3010970129211|8.2561585123494|8.2350576206596||8.2350576206596|8.2350576206596|8.2350576206596|8.2350576206596|8.2350576206596|8.2350576206596|8.2350576206596|8.2350576206596|8.1900637728805|8.0741528648942|8.0741528648942|7.9987814314728|7.9572571524387|7.9483412910839|7.9314901750772|7.8280444588362|7.7936783086708||7.7936783086708|7.7936783086708|7.7936783086708|7.7936783086708|7.7936783086708|7.7936783086708|7.7936783086708|7.7936783086708|7.7936783086708|7.7936783086708|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607||-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.3791253817607|-8.5162503998069|-8.7416673281224|-9.1093523875907|-9.2081270364025|-9.2081270364025|-9.2081270364025|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6628956742995|8.6512732978124|8.5847537247625|8.5444150200914|8.5315725793916|8.4720242277867|8.3372498371079|8.195555088462|8.195253092494|8.195253092494|8.1233366931438|8.0767633611361|8.0058480031402|7.9838246708416|7.9838246708416||7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.9838246708416|7.811193718436|7.7249308450754|7.7249308450754|7.6590896032183||-8.3719219613018|-8.3719219613018|-8.3719219613018|-8.3719219613018|-8.3719219613018|-8.4276908689012||-8.5231503908292|-8.5231503908292|-8.5231503908292|-8.5231503908292|-8.6157228090648||-8.6344145777362|-8.7129437131504|-8.8411483944367|-8.8709553834478||-8.8709553834478|-8.8847171594346|-8.8870746614364|-8.9945275520646|-9.2158634105616|-9.3348485009861|-9.4812205651284|-9.5033009691239|-9.5700560855866|-9.6800625907051|-9.6946431293555|-9.6946431293555|-9.6946431293555|-9.7229368040372|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273||-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.797219819047|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8324323608474|-9.9026743054342|-9.9026743054342|-9.9026743054342|-9.9026743054342|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-10.056245504268|-10.15860577253|-10.160117580135|-10.231519435996|-10.246132240422|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7838045862732||9.7838045862732|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.36269771143|-10.36269771143|-10.36269771143
02300|20568|/equities/commercial-metals-comp|R2000VALUE||-54.36196608761|50.637264786879|50.637264786879|50.637264786879|50.637264786879|50.637264786879|50.637264786879|50.637264786879|49.939739398073|49.769709670887|49.329526323551|49.329526323551|49.329526323551|49.329526323551|49.329526323551|49.329526323551|49.329526323551|48.239671052829|48.239671052829|48.239671052829||48.239671052829|47.139079744435|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737||47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.030041006999|46.265324146435|45.901716195049|45.901716195049|45.901716195049|45.901716195049|44.272693826686|44.272693826686|44.272693826686|44.272693826686||44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|41.656103601014|41.42705842075|41.063825610697|41.063825610697|41.063825610697|40.95980686989|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781||-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-50.846998399113|-50.846998399113|-50.846998399113|-50.846998399113|-53.28608031726|48.113340703832|48.113340703832|48.113340703832|48.113340703832|48.113340703832|48.113340703832|48.113340703832|48.113340703832|48.113340703832||47.534578897541|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561||-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561|-52.097640870561||-53.090155149554|-53.460354196812|-53.460354196812|-53.460354196812|-54.349779724837||-54.476086021648|-54.476086021648|-55.470109005904|-55.470109005904||-55.470109005904|-55.470109005904|-55.470109005904|-56.667342314164|-58.334268500452|-60.100853524876|-61.361505069415|-62.5475049969|-63.958600835583|59.148011024465|59.148011024465|59.148011024465|59.148011024465|59.148011024465|59.148011024465|59.148011024465|58.58556939018|57.973025672396||57.973025672396|57.973025672396|57.632526787078|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|55.945044193038|55.945044193038|55.040047814856|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-57.377806517952|51.712812937345|51.712812937345|51.712812937345|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|50.84983363498|50.84983363498|50.84983363498|49.350370357972|49.283821280775|49.283821280775|-52.361660231321|-52.361660231321|-52.361660231321|-52.361660231321|-52.361660231321|-52.361660231321|-53.113234243094|-54.143594434194|-54.397325173939|-54.933974204157|-55.463580592577|-56.255645840371||-57.061240384233|-57.061240384233|-57.061240384233|-57.314337016479|-57.314337016479|-57.314337016479|-57.314337016479|-58.043992049617|-58.043992049617|-58.043992049617|-58.043992049617
02301|942635|/equities/california-resources-corp|R2000VALUE||46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|45.539426711739|45.539426711739|45.539426711739|45.539426711739|45.539426711739|45.539426711739|44.271123707786|44.271123707786|44.271123707786|44.27097215972|44.187915911516|44.0336828389|43.918260379879|43.592108908783|43.592108908783||43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783||43.592108908783|43.592108908783|43.425713564009|43.425713564009|42.391497560306|42.391497560306|41.88829712952|41.561576562765|41.561576562765|41.561576562765|41.561576562765|41.561576562765|41.37230714785|39.92911777482|39.214605340794|39.214605340794|39.214605340794||39.214605340794|39.214605340794|39.214605340794|39.214605340794|38.969667372812|38.969667372812|38.969667372812|38.969667372812|38.102686707299|37.596873195217|36.029053907975|35.110169549103|-39.36448809447|-39.36448809447|-39.36448809447|-39.36448809447|-39.36448809447|-39.36448809447|-40.099985406819|-40.737206244936|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885||-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-41.071846994749|-43.191496991439|-46.722218989579|41.086425464188|40.830339468451|40.830339468451|40.830339468451|40.830339468451|40.830339468451|40.108498296176|40.104170504142|40.104170504142|40.104170504142|39.788521544722|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-47.983767170523|-48.109184948177|-48.986872690222|-49.34374705211|-50.117599317577|-50.117599317577|-50.117599317577|-50.117599317577|-50.117599317577|-50.117599317577||-50.117599317577|-50.117599317577|-51.170110513929|-51.807252863311|-51.807252863311|-51.807252863311|-52.153337243821|-52.683706870373|-53.100506692789|-53.756676256283|-54.461306213918|-55.354228363636|-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438||-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438||-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438|-55.438105807438||-55.438105807438|-55.438105807438|-55.629840676138|-56.069278311011||-56.22885069935|-56.22885069935|-56.290526867889|-57.495587350023|-57.985654408283|-58.14661508859|-58.879440135413|-58.879440135413|-58.879440135413|-58.879440135413|-58.879440135413|-58.879440135413|-58.879440135413|-59.941322983032|-60.630359955105|55.266791575503|55.266791575503|55.266791575503||55.266791575503|55.266791575503|55.266791575503|55.266791575503|54.572544143543|54.116183333551|54.116183333551|54.116183333551|54.116183333551|54.116183333551|54.116183333551|54.116183333551|53.162148216206|52.585379149141|52.585379149141|52.585379149141|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.000775346021|48.849787287334|48.849787287334|48.220595205735|47.773440083873|-52.071413635845|-52.071413635845|-52.071413635845|-52.071413635845|-52.167680978372|-52.354087882124|-53.680356125874|48.887385197781|48.887385197781|48.887385197781||48.887385197781|48.887385197781|48.181920852385|48.181920852385|48.181920852385|47.352083036327|47.014558391465|46.154183684337|45.920375389509|45.920375389509|45.054303852112
02302|20432|/equities/community-bank-system-inc|R2000VALUE||-55.508924314457|-56.548527846819|-57.791140805887|-57.990157510624|-58.123508243412|-58.217232576841|-58.94637030124|-59.631520785218|-60.318001822895|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.016078794083|56.016078794083|56.016078794083||56.016078794083|55.101756241676|53.916394925511|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522||-57.838508779827|-58.069456929435|54.375300074563|54.375300074563|54.375300074563|54.375300074563|54.375300074563|53.891446061648|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672||53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|51.746125561936|51.537915926226|50.845941146226|50.845941146226|50.845941146226|50.003420686477|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377||-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-58.845065589016|-60.433445088738|-60.433445088738|-60.572160633266|-61.467123570111|-61.707259863175|-61.707259863175|-61.707259863175|-61.707259863175|-61.707259863175|-61.912848934984|-61.912848934984|-61.912848934984|-61.912848934984|-61.912848934984|-62.170941760645|-62.268825560263|-62.300805866112|-63.314671846882|-64.28380261158|-64.662002359221|-65.720280102436|-67.213643210402|-67.822468239714|-67.822468239714|-67.822468239714|-67.822468239714|-67.822468239714|-67.973299722594|62.671245136452|62.671245136452|62.671245136452|62.671245136452||62.671245136452|62.671245136452|62.671245136452|62.671245136452|62.671245136452|62.671245136452|62.671245136452|61.875980313831|61.465731906675|61.465731906675|61.465731906675|61.465731906675|61.465731906675|61.465731906675|61.465731906675|60.279259681461|59.674731148347|59.664702615324|59.521324803634||-64.085446401287|-64.085446401287|-64.085446401287|-64.085446401287|-64.085446401287|-64.085446401287||-65.314662345966|-66.004067510058|-66.553813973682|-66.553813973682|-67.119569398316||-67.212646533128|-67.212646533128|-68.224734327092|-68.224734327092||-68.224734327092|-68.224734327092|-68.224734327092|-68.224734327092|-69.670812417946|-71.588405823136|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408|66.26431606408||66.26431606408|66.26431606408|66.26431606408|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|62.800695253536|62.800695253536|62.800695253536|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|58.095813293658|58.095813293658|58.095813293658|57.65062556819|57.099027374893|55.725031883087|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-61.634108363228|-62.526788511361|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826||-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826
02303|16287|/equities/home-bancshares|R2000VALUE||-29.395253457863|-29.895003837832|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107||28.175916210107|27.68768344024|27.231872082851|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142||-29.045784404142|-29.045784404142|-29.340906528611|-29.340906528611|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863||27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|26.678091125904|26.495378791423|26.227643131251|26.167645494431|26.167645494431|25.968494989574|25.313049848543|25.1956790971|25.1956790971|25.097976901712|24.835948930604|24.835948930604|24.835948930604|-27.321200742256|-27.321200742256||-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-28.887167813526|-29.788772693205|-29.788772693205|-29.788772693205|-29.847297638959|-29.847297638959|-29.847297638959|-29.847297638959|-29.847297638959|-29.847297638959|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-30.214989764486|-30.576100251183|-30.674000736856|-30.681667218367|-30.941852341934|-31.126471357457|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085||29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|29.086538027085|28.665597807872|28.502158814561|28.502158814561|28.502158814561|28.502158814561|28.502158814561|28.502158814561|28.326288203279|28.079338154172|28.079338154172|28.079338154172|28.079338154172||27.658153941206|-29.474024075879|-29.474024075879|-29.474024075879|-29.474024075879|-29.476971805772||-29.912469321579|-29.92879708653|-29.92879708653|-29.92879708653|-30.145718080526||-30.298201115933|-30.298201115933|-30.326618297259|-30.326618297259||-30.326618297259|-30.326618297259|-30.506799388109|-30.960609515704|-31.487344724379|-31.875660241138|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566|30.262991463566||30.262991463566|30.262991463566|30.262991463566|29.240269170232|28.769188547606|28.688132581062|28.688132581062|28.688132581062|28.646265849256|28.646265849256|28.646265849256|28.643629560629|28.366809325924|27.475618534018|27.475618534018|27.458575545339|26.100434163628|26.100434163628|26.100434163628|26.100434163628|26.100434163628|25.973038008035|25.973038008035|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.794350075655|-27.798865223135|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808||26.011946331808|25.9734526537|25.9734526537|25.9734526537|25.9734526537|25.644947888911|-27.768683194773|-27.768683194773|-27.768683194773|-27.768683194773|-27.768683194773
02304|13934|/equities/chimera-investment-corp|R2000VALUE||-14.115765382484|-14.250800611393|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882||13.457375169882|13.26383236989|13.26383236989|13.26383236989|13.26383236989|13.248188481699|13.248188481699|13.248188481699|13.248188481699|13.248188481699||13.248188481699|13.248188481699|13.248188481699|13.248188481699|13.248188481699|13.175209294834|12.999677246454|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114||12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.625261620546|12.2880682723|11.929520847209|11.769467355817|11.726626328001|11.726626328001|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376||-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.696148772044|-13.029887564759|-13.461469314474|-13.577854737064|-13.677611732214|-13.677611732214|-13.974546326232|-14.028643035389|-14.028643035389|-14.254403325691|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.620214278055|-14.76495596388|-14.76495596388|-14.76495596388|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-14.780056089854|-15.077284595145||-15.107587086502|-15.107587086502|-15.107587086502|14.353919800104|14.353919800104|14.353919800104|14.353919800104|14.254010527201|13.986700526948|13.929013513335|13.929013513335|13.78779233695|-14.590929813267|-14.590929813267|-14.590929813267|-14.590929813267|-14.590929813267|-14.590929813267|-14.590929813267||-14.590929813267|-14.590929813267|-14.590929813267|-14.590929813267|-14.590929813267|-14.812144406505||-14.851826404637|-14.851826404637|-14.851826404637|-14.851826404637|-14.851826404637||-14.851826404637|-15.005674069795|-15.227415448729|-15.328352782834||-15.328352782834|-15.345929190097|-15.345929190097|-15.367143362295|-15.562580594167|-15.562580594167|-15.562580594167|-15.562580594167|-15.562580594167|-15.562580594167|-15.562580594167|-15.562580594167|-15.562580594167|-15.562580594167|-15.576611475531|-15.609691679379|-15.609691679379|-15.609691679379||-15.609691679379|-15.609691679379|-15.609691679379|-15.609691679379|-15.609691679379|-15.629101925316|-15.759024175475|-15.77643811313|-15.909931258004|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-16.092715367426|-16.228809585305|-16.228809585305|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.237759588229|14.839176175845|-16.041280476627|-16.041280476627|-16.041280476627|-16.081132169365|-16.081132169365|-16.081132169365|-16.198069037993|-16.292763421073|-16.292763421073|-16.437959032075|-16.699243524358|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.363502676783|15.210373663973|15.210373663973|15.043748564269|14.915276786515|14.728043905642|14.728043905642|14.728043905642|14.728043905642|14.631159587863|14.607121834228|14.584247600816|14.584247600816||14.584247600816|14.526387015739|14.477238367176|14.477238367176|14.477238367176|14.0563758724|13.948751011719|13.923056274906|13.88561784587|13.881797492082|13.608108506793
02305|20507|/equities/newjersey-resources-corp|R2000VALUE||44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.182396961547|44.182396961547|44.182396961547|44.182396961547|44.182396961547|44.182396961547|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312||-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312||-46.148546039312|-46.148546039312|-46.582829381855|-46.686755182381|-46.807839077971|-46.91114595402|-46.91114595402|-46.91114595402|-46.91114595402|-46.91114595402|-47.803218820235|-47.991757666655|-47.991757666655|-47.991757666655|-47.991757666655|-48.236109932094|-48.236109932094||-48.236109932094|-48.236109932094|-48.783844159916|-48.783844159916|-48.783844159916|-48.783844159916|-48.783844159916|-48.783844159916|-49.395040060497|-50.137755210109|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868||-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|47.053420849925|47.053420849925|46.731285371415|46.731285371415|46.731285371415|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.305427326803|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|45.736574020253|45.383969339468|45.383969339468|45.383969339468|45.357519578433|45.357519578433|45.357519578433|45.357519578433|45.357519578433||45.357519578433|45.357519578433|45.357519578433|45.357519578433|45.357519578433|45.357519578433|45.357519578433|45.357519578433|45.357519578433|45.357519578433|-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954||-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954|-48.037946598954|-48.245780056488||-48.245780056488|-48.245780056488|-48.685822453512|-48.881554729037|-48.881554729037||-48.881554729037|-48.881554729037|-48.943971133784|-48.943971133784||-48.943971133784|-48.943971133784|-48.943971133784|-48.943971133784|-49.471635898568|-50.096260159785|-50.295292104682|-50.295292104682|-51.000505628656|-51.000505628656|-51.344449562574|-51.614945670791|48.963222226942|48.963222226942|48.963222226942|48.963222226942|48.963222226942|48.963222226942||48.963222226942|48.963222226942|48.963222226942|48.024135917916|47.054039366261|46.255042375476|45.963232904489|45.963232904489|45.760358255826|45.760358255826|45.760358255826|45.699844803768|45.028993675398|-47.228245394063|-47.228245394063|-47.228245394063|-47.228245394063|-47.228245394063|-47.621508961068|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|-46.983167356181|-46.983167356181|-46.983167356181|-46.983167356181|-47.14255096727|-47.14255096727|-47.202837120751|-47.52981857377|-47.802020434072|-48.189466029991|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.041395170503|45.164605015972|44.731062708866|44.731062708866|44.731062708866|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165||-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165
02306|29658|/equities/matson|R2000VALUE||-114.67188055515|-114.67188055515|-115.04708716604|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-116.77605913652|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125||105.8774190125|105.8774190125|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016||105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.03049203933|104.69137914513|103.38238014484|102.93788816047|102.93788816047|101.85754301733|101.85754301733|101.85754301733|101.85754301733|101.85754301733|101.85754301733||101.85754301733|101.85754301733|101.85754301733|101.85754301733|101.23032445583|100.50751613177|100.50751613177|100.50751613177|99.778902303261|96.143225205257|-111.06671388934|-111.06671388934|-111.06671388934|-115.13785826707|100.13023368193|100.13023368193|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.6673654329||-115.39540966476|-116.06364683007|-120.056552186|-121.56046566549|-121.56046566549|-123.17135116329|-124.37094785626|-125.83145841137|-125.83145841137|-125.83145841137|-136.20934818602|-137.44971804561|-137.44971804561|-137.44971804561|-138.84580140579|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.97878573064|-139.97878573064|-141.8986511509|-143.47516719946|-144.63378477844|-144.63378477844|-144.99198861422|-147.28387223683|-150.10373604521|-150.78466063057|-150.78466063057|137.21233936254|137.21233936254|137.21233936254|137.21233936254|137.21233936254|137.21233936254|137.21233936254|137.21233936254|137.21233936254|137.21233936254||134.32181164888|-144.80793673502|-144.80793673502|-144.80793673502|-144.80793673502|-144.80793673502|-144.86659566016|-145.04012660021|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983||-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983||-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983|-145.78950793983||-145.78950793983|-145.78950793983|-147.60223206151|-148.56422736499||-148.56422736499|-148.56422736499|-148.56422736499|-150.51053542399|-152.82392797761|-155.05936930238|-156.21818163725|-157.40089673833|-157.4298912666|-158.00931047309|-158.16016339051|-161.29934977147|-163.38446223094|-163.38446223094|-163.38446223094|-165.16495318068|-165.16495318068|-165.16495318068||-165.16495318068|-165.16495318068|-165.16495318068|-165.16495318068|-165.16495318068|-167.21993970488|-167.3706880103|153.2432987544|153.2432987544|153.2432987544|153.2432987544|153.2432987544|153.2432987544|150.263553048|150.263553048|149.58395322255|146.00660465483|143.94273024934|141.27575293004|135.13435523178|-140.29007722497|-140.29007722497|-140.29007722497|-140.29007722497|-140.29007722497|-140.29007722497|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|131.80870817556|130.94805529547|130.94805529547|129.13950944424|125.95291000466|125.95291000466|125.95291000466|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-136.16068262285|-139.15936739385|127.94575832542|127.94575832542|127.94575832542||127.94575832542|127.71695315237|127.17184765964|127.17184765964|127.17184765964|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319
02307|20981|/equities/bankunited-inc|R2000VALUE||-38.419916830397|35.875984024298|35.875984024298|35.875984024298|35.875984024298|35.875984024298|35.875984024298|35.628038008226|35.482482936664|35.482482936664|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837||35.393704837837|34.619673033862|33.628919190719|33.628919190719|33.441576819236|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941||33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941||33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|32.989033928503|32.671427875746|32.499086757488|32.466762326368|30.655848156752|30.510386611954|29.911539662696|29.837453622408|29.837453622408|29.680505932246|29.300485727102|29.300485727102|29.300485727102|29.300485727102|29.300485727102|28.851649943226|-33.273651469371|-33.273651469371|-33.273651469371||-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-35.622946806109|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-36.674446148929|-37.619940699534|-38.49132192289|-39.271469939143|-40.382963875072|-40.382963875072|-40.382963875072|-40.43440323752|-40.670121520557|-41.119047105089|-42.091996232421|38.228545579964|38.228545579964|38.228545579964||38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|38.228545579964|37.767318809384|37.767318809384|37.767318809384|37.097473983911|-40.383137219033|-40.383137219033|-40.383137219033||-40.383137219033|-40.383137219033|-40.383137219033|-40.383137219033|-40.383137219033|-40.590708724747||-41.22463297275|-41.22463297275|-41.22463297275|-41.22463297275|-41.235701395706||-41.294667166291|-41.341853373379|-41.448811415378|-41.448811415378||-41.448811415378|-41.448811415378|-41.448811415378|-41.448811415378|-42.265346610484|-42.901775876612|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163|40.443611471163||40.443611471163|40.443611471163|40.443611471163|39.091347315032|38.213163590121|37.934347178856|37.692108819131|37.425897913116|37.077663771464|37.072795923052|37.072795923052|36.763944081684|36.763944081684|35.994060730111|35.994060730111|35.994060730111|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|35.408518143058|35.408518143058|35.408518143058|35.408518143058|35.408518143058|35.408518143058||35.408518143058|35.408518143058|35.408518143058|35.408518143058|35.408518143058|34.466686588261|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774
02308|101884|/equities/one-gas-inc|R2000VALUE||-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846||-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.551036851876|-75.551036851876|-75.551036851876|-75.551036851876|-75.551036851876|-75.551036851876||-75.551036851876|-75.551036851876|-76.525044778181|-77.206630445401|-77.586867571849|-77.771407990578|-77.771407990578|-77.771407990578|-77.771407990578|-77.771407990578|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914||-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-80.077464628192|-81.936071978644|76.285908594277|76.285908594277|76.285908594277|75.558232296999|73.365257887372|73.303064404074|73.238679738115|73.144465605504|73.144465605504|72.966708203018|72.966708203018|72.559957102339|72.430060893739|72.250733197226|71.592448261655||71.592448261655|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|72.328403211274|72.328403211274|71.659728985153|71.659728985153|71.659728985153|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|69.815991154985|69.815991154985|69.815991154985|69.815991154985|68.921437095355|68.657528681944|68.657528681944|68.657528681944|68.623202563126||68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126|68.623202563126||68.623202563126|67.535784033492|-71.588394109946|-71.588394109946|-71.588394109946|-71.588394109946||-71.936549231455|-72.391443302285|-72.561048351008|-72.725203053898|-72.725203053898||-72.725203053898|-72.725203053898|-72.725203053898|-72.725203053898||-72.725203053898|-72.725203053898|-72.725203053898|-72.725203053898|-73.916335336308|-74.518443236599|-74.518443236599|-74.518443236599|-75.234937811173|-75.997430748715|-76.583810959673|-77.679702712695|-77.679702712695|-78.313838483669|74.208110263016|74.208110263016|74.208110263016|74.208110263016||74.208110263016|74.208110263016|74.208110263016|73.5095641106|72.041975123974|71.219684290987|71.128249268598|71.128249268598|70.431762189132|70.431762189132|70.431762189132|70.400285794185|69.743186430493|69.743186430493|69.743186430493|69.743186430493|-73.450905424181|-74.062672303588|-74.501577031249|-75.439530305989|71.281720266387|71.281720266387|71.281720266387|71.281720266387|71.281720266387|71.281720266387|71.281720266387|71.281720266387|71.281720266387|70.952491664936|-74.325295946545|-74.325295946545|-74.325295946545|-74.325295946545|-74.325295946545|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|71.002056291306|70.687704694941|70.687704694941|70.687704694941|70.687704694941|70.687704694941|70.088287605924|68.830317459816|67.495448972848|67.495448972848|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196||-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.715400475884|-70.715400475884|-70.805187095124|-70.805187095124
02309|15333|/equities/acxiom-inc|R2000VALUE||31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.142516120616|31.142516120616||31.07001514826|30.473334481329|30.473334481329|30.473334481329|30.166094829803|30.166094829803|30.166094829803|29.602883288336|-32.867366759041|-32.867366759041||-33.274157170961|31.200803777556|31.200803777556|31.200803777556|31.200803777556|31.200803777556|31.200803777556|31.012560549688|30.616733647399|30.315259616698|30.04963864027|30.04963864027|30.04963864027|30.04963864027|30.04963864027|30.04963864027|30.04963864027||30.04963864027|30.04963864027|27.710944309074|27.710944309074|27.710944309074|27.710944309074|27.710944309074|27.668161222492|27.453789734348|26.889210832897|25.929122435586|25.371802528188|24.611448084298|24.511377238179|24.511377238179|24.511377238179|24.511377238179|24.511377238179|24.511377238179|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301||-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-28.06978893944|-28.60551428561|-28.60551428561|-28.60551428561|-29.060572250735|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-30.72834361532|-32.032048050327|-32.294565726409|-32.294565726409|-32.599834937973|-32.599834937973|-33.031482611678|-33.530349096866|-33.530349096866|-34.223705328407|-35.296160102886|32.47737827466|32.47737827466|32.47737827466||32.47737827466|32.47737827466|32.47737827466|32.47737827466|32.47737827466|32.360975691192|31.970976490215|31.970976490215|31.970976490215|31.970976490215|31.970976490215|31.970976490215|31.970976490215|31.539051102748|31.188891386238|31.188891386238|30.624866855546|30.624866855546|30.330407659659||29.677119723568|28.877677802256|28.726907390147|-31.257521118904|-31.257521118904|-31.981967570809||29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.867421481801||29.867421481801|29.867421481801|29.867421481801|29.867421481801||29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.867421481801|29.634410278533|29.634410278533|29.274465586061|29.274465586061|29.274465586061|28.653294273344|28.396556378527|28.396556378527||28.396556378527|28.396556378527|28.396556378527|28.313394971604|27.667105405325|26.655117371341|26.602827054463|26.602827054463|26.602827054463|26.602827054463|26.602827054463|26.602827054463|26.43548921559|26.43548921559|26.43548921559|24.50054289471|23.556907345167|23.556907345167|23.556907345167|23.556907345167|23.531353617389|-25.378451746826|-25.378451746826|-25.378451746826|-25.378451746826|-25.424390706889|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.822365982513|-25.822365982513|-25.822365982513|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.725278105328|23.725278105328|23.725278105328|23.725278105328|23.725278105328|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529||23.269368894897|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543
02310|15306|/equities/ameris-bancorp|R2000VALUE||64.748239436349|64.748239436349|64.748239436349|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.814423697388|63.814423697388|63.643456662628|63.643456662628|63.600504571567||63.537896348779|62.491107518744|61.787897276957|61.572383642284|61.277646117838|60.365998009213|59.770923294855|59.770923294855|59.681730687276|59.681730687276||59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077||59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.133394650581|59.133394650581|59.095149388978|58.86905327447|58.477005223518|58.375254556079|55.443000286309|55.340256021518|54.761791935699|54.761791935699|54.761791935699|54.394766003044|52.872241715757|51.918631458685|51.918631458685|50.761260033101|50.20323096431|49.867756643965|-55.928534488426|-55.928534488426|-55.928534488426||-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-59.144483756739|-61.120905981778|-61.120905981778|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.470496077834|-62.033882877892|-62.81042562333|-63.85769617124|-64.93049666135|-65.777216452675|-67.193297406387|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888||62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|62.942296176888|61.92226786717|61.214337503416|61.214337503416|61.214337503416|61.098433560247|61.069530805828|61.069530805828|61.069530805828|61.069530805828|61.069530805828|61.069530805828|61.069530805828||59.700036509039|-64.563410533669|-64.563410533669|-64.563410533669|-64.563410533669|-64.589347377091||-65.838938517338|-65.971201760296|-65.971201760296|-65.971201760296|-66.811891828117||-67.140989182324|-67.375820237101|-67.61986061079|-67.61986061079||-67.61986061079|-67.61986061079|-67.792621993828|-68.072913487541|-69.053793942252|-70.37365874904|-70.685731248256|-71.151930204361|-71.902141111128|-72.518076293547|-72.518076293547|-72.967980388279|68.239208813058|68.239208813058|68.239208813058|68.239208813058|68.239208813058|68.239208813058||68.239208813058|68.239208813058|68.239208813058|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|64.987792508183|64.987792508183|64.987792508183|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|60.796881557865|59.807922444259|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|58.775192560095|57.956532694845|57.956532694845|56.724203138383|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.482926155012||56.482926155012|56.482926155012|56.482926155012|56.482926155012|56.482926155012|55.246030146194|-61.808954292753|-61.808954292753|-61.808954292753|-61.808954292753|-61.808954292753
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.35304106476|-32.35304106476|-32.35304106476|-32.35304106476|-32.35304106476|-32.738934609648|-32.866335533144|-32.866335533144|-32.866335533144|-32.866335533144|-32.866335533144|-32.866335533144|-33.193149829443|31.465693298796||31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796||31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.163386467732|31.163386467732|31.163386467732|31.163386467732|31.163386467732|30.852267334536|30.852267334536|30.775296182185|30.686441813078|30.581045585834||30.562196003646|30.562196003646|30.562196003646|30.562196003646|30.326884202659|30.181816874279|29.912817013882|29.912817013882|29.912817013882|29.912817013882|29.912817013882|29.793275365887|29.793275365887|29.627684546176|29.627684546176|29.601317353451|29.542296881371|29.427611623568|29.427611623568|29.427611623568|29.427611623568|29.427611623568|29.427611623568|29.3084568297|29.101119063413||29.101119063413|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.641492624456|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|30.835756060716|30.835756060716|30.835756060716|30.835756060716|30.835756060716|30.835756060716|30.835756060716|30.730700330863|-32.662357898025|-32.662357898025|-32.662357898025|-32.662357898025|-32.662357898025|-32.662357898025|-32.662357898025|-32.662357898025||-32.662357898025|-32.662357898025|-32.69261963662|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308||-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.724828059308|-32.886527439295||-32.886527439295|-32.886527439295|-32.886527439295|-32.886527439295|-32.886527439295||-33.112811437285|-33.112811437285|-33.542691191516|-33.542691191516||-33.542691191516|-33.542691191516|-33.542691191516|-33.548267426846|-34.109380897281|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269|32.346453356269||32.27873513381|31.734795501697|31.734795501697|31.51536429133|31.51536429133|31.437241386066|31.437241386066|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.611423030549|-33.611423030549|-33.850191344877|-34.292989560917|-34.304432574196|32.410692550545|32.410692550545|32.410692550545|32.410692550545|32.410692550545|32.410692550545|32.359380459129|32.141533877385|32.117260431727|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.330366921546|32.635030607522|32.635030607522|32.635030607522|32.635030607522|32.635030607522|32.62728347847|32.62728347847|32.62728347847|32.62728347847|32.139204449887|31.879671144745|31.747620724186|31.747620724186|31.407078794356|31.152862605912|30.752071867897|30.751519622134|30.751519622134|30.751519622134|30.751519622134|30.751519622134|30.692242558054|30.193881296881||30.193881296881|30.038756449761|30.026739243538|30.026739243538|30.026739243538|29.68359950281|29.366221356136|29.106744792442|28.740384342914|-30.429221539052|-30.429221539052
02312|16876|/equities/potlatch-corp|R2000VALUE||39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|38.485904063125|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811||-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811||-40.852694365811|-40.852694365811|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409||-40.93584886409|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.529409579199|-42.048208664368|-42.048208664368|-42.048208664368|-42.190231798435|-42.677200633447|-42.977654317476|-42.977654317476|-43.381887510628|-43.381887510628|-43.381887510628|-43.381887510628||-43.514584621788|-43.514584621788|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-44.960513408295|-46.772237255961|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|44.077469070274|44.077469070274|44.077469070274|44.077469070274|44.077469070274|44.077469070274|44.077469070274|43.916605004027|43.232321006671|42.725734320632|42.600413629733|42.600413629733|42.112977913527|42.112977913527|41.720796661214|41.720796661214|41.720796661214||41.720796661214|41.720796661214|41.720796661214|41.720796661214|41.720796661214|41.619774797047|41.456971674589|41.41220164548|41.41220164548|41.41220164548|41.108280555525|40.34642176288|40.022527353878|40.022527353878|40.022527353878|40.022527353878|40.022527353878|40.022527353878|40.022527353878||39.385586042002|38.280093372746|-41.313698063469|-41.313698063469|-41.313698063469|-41.313698063469||-41.700885067366|-41.700885067366|-41.700885067366|-41.700885067366|-41.700885067366||-41.700885067366|-41.700885067366|-41.842084168849|-41.842084168849||-41.842084168849|-41.842084168849|-41.842084168849|-41.945681094525|-43.659558719394|-44.191175931026|-44.97575218736|42.328460854975|42.328460854975|42.328460854975|42.328460854975|42.328460854975|42.328460854975|42.328460854975|42.328460854975|42.328460854975|42.328460854975|42.328460854975||42.228566879131|41.566828774189|41.128721712668|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-44.553411804931|-44.553411804931|-44.553411804931|-44.553411804931|-44.768233338216|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-45.660750171095|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|42.778112000673|42.572345489097|42.343159509845|41.557400413296|40.67317337012|40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453||40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453|39.508547008121|-43.682723376393|-44.060127525091|-44.060127525091|-44.060127525091|-44.060127525091
02313|15461|/equities/associated-banc-corp|R2000VALUE||-25.800519074322|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.143838763518|24.108582286409|24.108582286409||24.108582286409|23.671202743905|23.167448243452|23.107996950495|23.084164206571|22.794349105696|22.644783547313|22.644783547313|22.569819261771|22.569819261771||22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771||22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.441187543054|22.336320208598|21.130355092208|20.816506090341|20.731159002445|20.731159002445|20.731159002445|20.506843971833|19.769548018359|19.689689392394|19.689689392394|19.582394181145|19.582394181145|18.703215451652|-21.756047233265|-21.756047233265|-21.756047233265||-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-23.278108155641|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-24.188377413926|-24.736252927976|-25.047025733741|-25.517361488113|-25.530512639956|23.590091200766|23.590091200766|23.590091200766|23.590091200766|23.590091200766|23.590091200766|23.590091200766|23.590091200766|23.590091200766|23.584268963002||23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303|23.574684605303||23.344439150297|23.344439150297|23.344439150297|-25.313220482681|-25.313220482681|-25.313220482681||-25.652127936232|-25.652127936232|-25.652127936232|-25.652127936232|-25.852921277006||-25.864470530096|-25.864470530096|-26.199957753236|-26.199957753236||-26.199957753236|-26.199957753236|-26.199957753236|-26.434952101239|-26.874392228136|-27.215990601656|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376|25.379711089376||25.379711089376|25.379711089376|25.379711089376|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.174287509939|24.731651106024|24.731651106024|24.548778205607|22.08299274285|22.08299274285|22.08299274285|22.08299274285|22.021102479645|21.775113374601|21.631190690741|21.631190690741|21.442664737148|21.442664737148|21.442664737148|21.442664737148|21.442664737148|21.442664737148|21.171010673755|20.914368616998|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.378282093154|-22.784480120459|21.143925929161|21.143925929161|21.143925929161|21.143925929161|21.143925929161||21.143925929161|21.034917910996|20.89268725018|20.834922232504|20.834922232504|20.46102514783|-22.53236918601|-22.53236918601|-22.53236918601|-22.53236918601|-22.53236918601
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||-12.41378960052|-12.650738233095|11.935427255237|11.935427255237|11.935427255237|11.935427255237|11.935427255237|11.935427255237|11.721585771335|11.642317053227|11.63397738106|11.63397738106|11.63397738106|11.63397738106|11.613367141114|11.613367141114|11.587074029033|-12.254902615098|-12.254902615098|-12.254902615098||-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098||-12.254902615098|-12.254902615098|-12.258151501231|-12.258151501231|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952||-12.298753457952|-12.407225827032|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.529904359017|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065||-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.673227763874|-12.720975055411|-13.424694633169|-13.80787286532|-13.80787286532|-13.80787286532|-13.923748066824|-14.100553727593|-14.310045659354|-14.310045659354|-14.310045659354|-14.310045659354|-14.596740215081|-14.596740215081|-14.596740215081|-14.596740215081|-14.596740215081|-14.688877654361|-14.79348630407|-15.141451406242|-15.428143698494|-15.428143698494|-15.428143698494|-15.463787172133|-15.463787172133|-15.463787172133|-15.463787172133|-15.463787172133|-15.463787172133|-15.463787172133|-15.723097216083|-15.99104578872|14.932033550168|14.932033550168|14.932033550168||14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.932033550168|14.762260078749|-15.460403623778|-15.460403623778|-15.460403623778|-15.460403623778||-15.460403623778|-15.460403623778|-15.460403623778|-15.460403623778|-15.460403623778|-15.460403623778||-15.494892798749|-15.690714583228|-15.927461025263|-16.013012061676|-16.186402464532||-16.300470888643|-16.300470888643|-16.322411353539|-16.322411353539||-16.322411353539|-16.322411353539|-16.322411353539|-16.322411353539|-16.322411353539|15.509784551408|15.509784551408|15.509784551408|15.509784551408|15.509784551408|15.44777391187|15.44777391187|15.44777391187|15.44777391187|15.44777391187|15.44777391187|15.370566698726|15.370566698726||15.370566698726|15.370566698726|15.370566698726|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|14.801537097959|14.801537097959|14.61337419513|14.534608299467|14.534608299467|14.534608299467|14.534608299467|14.534608299467|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.318247267539|14.054719126815|-14.743687351639|-14.743687351639|-14.743687351639|-14.743687351639|-14.743687351639|-14.743687351639|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157||-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157
02315|15362|/equities/altra-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02316|21205|/equities/gatx-corp|R2000VALUE||-160.07813466935|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.05692708406|151.05692708406|151.05692708406||151.05692708406|148.81038196786|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629||148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|147.67057491016|147.46962818251|146.52492865694|146.52492865694|146.52492865694|146.52492865694|145.52301999344|-152.78443021583|-152.78443021583|-152.78443021583||-152.78443021583|-153.79881148656|-155.16201713703|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191||-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-163.2501147815|-163.59819407688|-163.79465225258|-166.5960384797|-168.18090867455|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159|158.252173159||157.23099395607|157.23099395607|157.23099395607|157.23099395607|157.23099395607|157.23099395607|157.23099395607|155.80739059309|155.80739059309|155.80739059309|155.80739059309|155.62404208558|154.73517153643|154.73517153643|154.73517153643|151.67879743469|150.40672673|-160.27919284628|-160.27919284628||-160.27919284628|-160.27919284628|-160.27919284628|-160.27919284628|-160.27919284628|-160.27919284628||-161.45576871022|-162.78196221573|-164.05081799863|-164.05081799863|-165.70638901445||-165.70638901445|-165.70638901445|-165.70638901445|-165.70638901445||-165.70638901445|-165.70638901445|-167.95210877229|-168.74233585783|-169.10568224603|156.18763907336|156.18763907336|156.18763907336|156.18763907336|156.18763907336|154.92169499912|154.92169499912|154.92169499912|154.92169499912|154.92169499912|154.92169499912|154.92169499912|154.76577510346||154.62300808294|154.62300808294|154.62300808294|151.19112324564|147.00958172313|144.67838894797|144.67838894797|144.67838894797|144.67838894797|144.67838894797|144.67838894797|144.28397205671|144.28397205671|143.85881895294|143.85881895294|142.02117935011|131.60588283814|131.60588283814|131.60588283814|131.60588283814|131.60588283814|130.33553950331|130.33553950331|129.8557868654|129.8557868654|128.63865234394|128.52182888476|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-138.73604248068|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-140.14405274776|-140.8022883246|-141.99226723454|-141.99226723454|-142.91418415465|-144.06840140732||-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||-54.956129697187|-56.747921894241|51.277230241189|51.277230241189|51.277230241189|51.277230241189|51.277230241189|51.277230241189|49.928588207441|49.215171470413|49.215171470413|47.79435607037|46.721024702619|46.721024702619|45.963084931986|45.963084931986|45.963084931986|44.700095860844|43.335106656159|42.234286835023||42.137540554811|41.73330629637|41.73330629637|41.73330629637|41.73330629637|41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576||41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576|-44.505813105973|-44.505813105973|-44.505813105973|-44.505813105973|-44.505813105973|-44.505813105973|-45.173401815|-45.494143175413|-45.494143175413|-45.494143175413||-45.700159575464|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|39.883580080157|-42.698566387447|-42.698566387447|-42.698566387447|-42.698566387447|-42.932677181746|-42.932677181746|-42.932677181746|-42.932677181746|-43.799084036643|-44.544015910477|-44.544015910477|-44.544015910477|-44.544015910477|-44.544015910477|-44.855474077166||-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.78678380164|-49.669851527308|-50.926100783353|-50.926100783353|-50.926100783353|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.141245737009|-52.56077839526|-53.127692399185|-53.127692399185|-53.127692399185|-53.127692399185|-53.127692399185|-53.127692399185|-54.975237228449|-54.975237228449|-55.436928804248|-56.409483405746|-56.409483405746|-56.409483405746|-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899||-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899|-56.477398812899|-58.52593138981|-58.52593138981|-58.52593138981|-58.52593138981|-58.52593138981|-58.52593138981|-58.52593138981|-58.52593138981|-58.52593138981||-58.52593138981|-58.52593138981|-59.489367202125|-60.867074652073|54.198691899489|54.198691899489||54.198691899489|54.198691899489|54.198691899489|54.198691899489|54.198691899489||54.198691899489|54.198691899489|54.198691899489|53.294101457807||51.18844342785|50.522026263766|50.522026263766|50.522026263766|50.522026263766|48.538368497725|48.538368497725|47.479298152786|47.464498668094|47.397777086253|45.291417552095|45.256804632382|45.256804632382|45.181717315466|45.14316902135|45.14316902135|44.405741161486|-50.346031451684||-50.346031451684|-50.346031451684|-50.346031451684|-50.346031451684|-50.346031451684|-50.808187997467|-50.808187997467|-52.386210481465|-54.100344384313|-54.553715931707|-55.234479307393|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.632500660627|-56.410988693141|-56.410988693141|-57.199431821928|-57.729648613516|-57.968578249809|-57.968578249809|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-59.066360312074|-59.105676471491|-59.782694299243|-59.882062143819|-59.882062143819|-59.882062143819|-59.882062143819|-61.107848267574|-62.954274606725|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|54.396872441574|53.689300449473|51.88700136408|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471||50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|49.871995592277|49.616661124937|48.330734100068
02318|39182|/equities/kennametal|R2000VALUE||23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.110848925715|23.020985489281|23.020985489281|22.868247218298|22.868247218298|22.868247218298|22.868247218298|22.868247218298|22.868247218298|22.79087243282|22.79087243282|22.79087243282||22.79087243282|22.490969289268|21.816388038491|21.733282564714|21.733282564714|21.525035432792|21.140114987363|21.140114987363|21.140114987363|21.140114987363||21.140114987363|21.140114987363|21.140114987363|21.140114987363|21.140114987363|21.140114987363|20.984815823226|20.775679415231|20.610666400597|20.278796017617|20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.185642038331||20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.02969596086|20.02969596086|20.02969596086|20.02969596086|20.02969596086|19.762440863561|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558||-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.161403502799|-21.49461400705|-22.671238027209|-22.922700417623|-22.922700417623|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-23.566611206734|-23.578456574241|-23.731062974709|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258||-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-23.967784213258|-25.033560646059|-25.137845450509|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217||-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217||-25.411579638217|-25.411579638217|-25.411579638217|-25.411579638217|-25.694067116102||-25.694067116102|-25.694067116102|-26.193408033936|-26.464897815485||-26.469385986084|-26.563263341844|-27.128624939323|-27.712084160249|-28.248427772964|-28.348807653282|-28.617008457023|-28.678898768776|-28.933281003494|-29.193151405146|-29.193151405146|-29.544199258077|-29.544199258077|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417||27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|24.43062215327|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.399933615931|24.399933615931|24.399933615931|24.283002853732|24.283002853732|24.283002853732|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275||-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275
02319|20591|/equities/ormat-technologies-inc|R2000VALUE||86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|85.619350708532|85.491496921698|84.670829217875|83.216200741622|82.456932280158|82.456932280158|82.456932280158|82.456932280158|82.361034205329|82.346985925979|82.00612545522|82.00612545522||81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|80.378650256546|79.692687957984||77.921877933324|76.167998367843|76.167998367843|75.354840644343|75.354840644343|75.354840644343|74.146766433168|73.604650878297|73.297395917428|70.436416462925|70.436416462925|70.260015094575|69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.657362881362||69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.371979280149|69.371979280149|69.371979280149|69.371979280149|69.371979280149|69.22275177178|68.054484191932|68.054484191932|68.054484191932|68.054484191932|68.054484191932|68.054484191932|68.054484191932|67.590269741524|67.120302289844|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016||-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|67.174616840935|67.174616840935|67.174616840935|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.516956675182|66.036618511026|65.671909437247|65.671909437247|65.671909437247|65.671909437247|65.535231035025|65.535231035025|65.535231035025|65.535231035025|65.535231035025|65.535231035025|65.535231035025|64.230752431849|64.230752431849|64.230752431849|63.945194128976|63.945194128976|-67.471730736434|-67.471730736434||-67.471730736434|-67.471730736434|-67.471730736434|-67.660056205685|-67.660056205685|-67.660056205685|-67.660056205685|-67.660056205685|-67.660056205685|-68.253397513424|-68.378958228568|-68.378958228568|-68.378958228568|-68.498841289391|-70.029694257437|-70.029694257437|-70.029694257437|-70.731876676015|-71.816901983181||-71.816901983181|-71.816901983181|-71.816901983181|-71.816901983181|-71.816901983181|-71.816901983181||-73.874525139455|-73.874525139455|-73.874525139455|-73.874525139455|-73.874525139455||-73.874525139455|-73.874525139455|-74.469193005699|-74.530449885045||-74.530449885045|-74.530449885045|-74.530449885045|-75.043830255573|-76.542031769295|-78.851981167814|-79.274943934573|-79.274943934573|-81.436605253366|-82.839452352192|-82.839452352192|-82.839452352192|-82.839452352192|-82.839452352192|-83.857560315702|78.773305607614|78.773305607614|78.773305607614||78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.157563210392|76.981733746952|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|75.633155549406|75.633155549406|75.633155549406|75.633155549406|75.633155549406|74.281957662153|74.281957662153|74.281957662153|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.397502131459|72.023168346613|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.636192887246|-77.468763318653|-77.468763318653|-77.468763318653|-77.496465591183||-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.898712703035|-77.898712703035|-77.898712703035|-77.898712703035
02320|103927|/equities/northstar-at-mgt|R2000VALUE||10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|9.9635894048154|9.9635894048154|9.9635894048154|9.9635894048154|9.9635894048154|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569||9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569||9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569||9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|8.8654476925234|8.1866087697722|7.9764915600207|7.9764915600207|7.6596458407575|7.6596458407575|7.6596458407575|7.6596458407575|7.6596458407575|7.5268286038697|7.162865193824|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958||-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-9.0129471714008|-9.8700466613757|-9.9169978336688|-9.9169978336688|-9.9169978336688|-10.209719732536|-10.518855283804|-10.614821667224|-10.614821667224|-10.674246411357|-10.697218317493|-10.83895210611|-10.83895210611|-10.83895210611|-10.83895210611|-10.83895210611|-10.83895210611|-10.961576183479|-10.961576183479|-11.345362777888|-11.603180323904|-12.068256019294|10.278635946315|10.278635946315|10.278635946315|10.278635946315|10.278635946315|10.278635946315|10.278635946315|10.278635946315|10.278635946315|9.440606558104|-11.346226336314|-11.346226336314||-11.475529487214|-11.515222134514|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.311207736397|10.215231008953||-11.79476228787|-11.79476228787|-11.79476228787|-11.79476228787|-11.79476228787|-12.024180105809||-12.039342792362|-12.039342792362|-12.039342792362|-12.039342792362|-12.039342792362||-12.039342792362|-12.039342792362|-12.039342792362|-12.120452889171||-12.160625625945|-12.299305519899|-12.634636896432|-12.634636896432|-13.002651763824|-13.237668965556|-13.401020975353|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952||-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.812466752407|-14.070518533253|-14.30885024309|-14.30885024309|-14.377112722199|-14.377112722199|-14.377112722199|-14.40873697047|-14.600262724079|-14.839170974846|-14.839170974846|-14.839170974846|-15.516856876077|-15.648224317433|15.227840839175|15.227840839175|15.227840839175|15.227840839175|15.227840839175|14.658713113763|14.655288347476|14.655288347476|14.655288347476|14.655288347476|14.230965279731|14.070794740421|14.053661575033|13.759623781525|13.519303710022|13.226620397072|13.226620397072|13.226620397072|13.226620397072|13.057911723963|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.772704179844|12.48073924093|12.48073924093|12.48073924093|12.48073924093|12.48073924093|12.331099436333|11.809832543852|10.770925436552|-12.682869533776|-12.682869533776|-12.975132999684|-13.312647512517|-13.383606739924|-13.383606739924||-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.384062683236|-13.49373654486|-13.607485020174|-13.643261445908
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||-56.620632140381|-58.118479164158|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.302046915851|54.608938372755||54.280819694684|54.280819694684|54.280819694684|54.280819694684|54.280819694684|53.840909101882|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.230832426704|53.201478897374|52.576087099584|52.576087099584|52.40342999197|51.819366886626|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368||51.278857849956|51.278857849956|51.278857849956|51.278857849956|50.954842089415|50.179824297959|49.835360678627|48.826511551488|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307||-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-56.238063637944|-56.933404516878|-57.251005569765|-57.734451735096|-58.294389367188|-59.402100271742|-60.46185101938|-60.46185101938|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789||56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|56.519111898789|55.638458970795|54.477174921842|54.072971313101|54.048528480857|54.048528480857|54.048528480857|54.048528480857|54.048528480857|54.048528480857|54.048528480857|54.048528480857|54.048528480857|53.268145918231|53.268145918231|53.268145918231|53.268145918231||53.268145918231|52.006829128642|-57.125368162386|||-57.125368162386|-57.125368162386|-57.125368162386|-57.125368162386|-58.791518790184|-59.885575831663|-60.870085359427|-61.938986911611|-62.659429274484|59.479561615407|59.479561615407|59.479561615407|59.479561615407|59.479561615407|59.479561615407|59.479561615407|59.479561615407|59.479561615407|59.479561615407|59.17784627325|58.471494392627|58.366107627279|57.759933265666|57.759933265666|57.759933265666|57.759933265666|57.759933265666|56.808345659787|56.808345659787|56.808345659787|56.808345659787|56.808345659787|-60.17061421529|-60.17061421529|-60.17061421529|-60.17061421529|-60.319016320347|-60.615571612383|-61.763412071892|57.858739237143|57.858739237143|57.858739237143|57.363045326155|57.063383755067|57.056538989124|57.04441539814|57.04441539814|57.04441539814|56.506571155676|55.591744058539|55.371879595631||55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.121533943673|54.153370090613|54.052079302612|53.888739817603|53.888739817603|53.353044131579|53.257468208284|53.257468208284|53.257468208284|52.989408052201|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466||51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.064668933063|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715
02322|17153|/equities/simmons-first-nat|R2000VALUE||18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478||18.736029374631|18.566142545841|18.030435971311|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565||-19.487706076565|-19.487706076565|-19.730507518917|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|18.674097354536|18.674097354536|18.674097354536|18.674097354536||18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.551774456904|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576||-20.007772867125|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-21.230109417955|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.726961470781|-21.854400794967|-22.233951801705|-22.233951801705|-22.652168320999|-22.815187188636|-22.915164174092|-22.915164174092|-22.915164174092|-22.915164174092|-23.111293675119|-23.171438192454|21.634442640173|21.634442640173|21.634442640173|21.634442640173||21.634442640173|21.634442640173|21.634442640173|21.634442640173|21.634442640173|21.634442640173|21.634442640173|21.329421746187|21.329421746187|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168||-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.920806117168|-22.991450410542||-23.517167839139|-23.601991342214|-23.601991342214|-23.601991342214|-23.675792698393||-23.675792698393|-23.821990759649|-23.951100437153|-24.054000634075||-24.07777899517|-24.105310109075|-24.134788569274|-24.240320479938|-24.658133917461|-25.014870888006|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426||23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|21.878125358387|21.878125358387|21.878125358387|21.878125358387|21.878125358387|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.328792675231|20.818657989738|20.447120264104|19.968358343681|19.968358343681|19.907177050691|19.907177050691|19.907177050691|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.749898491316|19.749898491316|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263||19.434452549288|19.343064987733|19.343064987733|19.343064987733|19.343064987733|18.827572094152|-21.270478063834|-21.270478063834|-21.270478063834|-21.270478063834|-21.270478063834
02323|15651|/equities/cathay-general|R2000VALUE||-47.628053423854|-48.6045035754|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.000547861829|45.000547861829|45.000547861829||45.000547861829|44.244635555231|43.337650481289|43.107948081831|42.868828845399|42.254477686769|-45.491083892996|-45.491083892996|-45.491083892996|-45.491083892996||-45.491083892996|-45.491083892996|42.252767358232|42.252767358232|42.252767358232|42.252767358232|42.171131542444|42.017645124065|41.375160697949|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886||41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|40.772015559394|38.820296168017|38.368659416489|37.821555710197|37.821555710197|37.75422838039|37.596921685744|37.210358327375|37.210358327375|37.210358327375|36.993312451263|36.993312451263|36.76659023249|36.76659023249|-41.848523486177|-41.848523486177||-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-44.164469997661|-45.900670974203|-45.900670974203|-45.900670974203|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.357128888557|-47.035697917353|-47.560775311137|-47.775032482208|-47.775032482208|-48.66253753245|-49.055743940066|-49.055743940066|-49.055743940066|-49.055743940066|-49.188491161564|-49.188491161564|-49.188491161564|-49.423261699239|-49.423261699239|-49.519899075165|-49.519899075165||-49.519899075165|-49.519899075165|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972||-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972|-49.549495310972||-50.530099227903|-50.675486615653|-50.675486615653|-50.675486615653|-51.217484636831||-51.430968238159|-51.430968238159|-51.744137683525|-51.744137683525||-51.744137683525|-51.744137683525|-51.744137683525|-52.229596154573|-53.225941358542|-54.039379422903|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937|50.107578732937||50.107578732937|50.107578732937|50.107578732937|48.34258765906|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.9464029213|47.13685693812|47.13685693812|47.134839058714|43.292138061748|43.292138061748|43.292138061748|43.292138061748|43.292138061748|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|42.813573438251|42.59341343942|42.241569615102|41.328688198435|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451||40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.38098685437|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406
02324|21148|/equities/allete-inc|R2000VALUE||64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.656519578874|63.960022262931|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294||-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.344096888556||-65.500660937642|-65.7885130176|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215||-65.796422073215|-65.796422073215|-65.96046603716|-66.000529248487|-66.000529248487|-66.05549553475|-66.093219848045|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916||-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.16896396972|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928||65.017041038928|65.017041038928|65.017041038928|64.949069578843|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984|64.877541011984||64.61676326771|64.485206985688|64.36189481971|64.297660639522|64.24256816349|64.24256816349||64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349||64.24256816349|64.24256816349|64.24256816349|64.24256816349||64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349||64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|63.911742268244|63.72999430833|63.622488776155|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.496009125023|63.458373950005|63.458373950005|63.458373950005|63.458373950005|63.430968732834|63.430348706344|63.430348706344|63.430348706344|63.390095313499|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.086839228468|62.904819627158|62.873689593598|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827||62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827
02325|48421|/equities/veracyte-inc|R2000VALUE||-26.213644714148|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.628495451013|-26.978328011874|-27.732586514557|-28.242596453654|-29.242329193737|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149||-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.449417610629|-29.449417610629|-29.449417610629|-29.552170593203||-29.552170593203|-29.552170593203|-29.60518967516|-29.826322204611|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.31031954859|-30.587308555159|-30.587308555159|-31.017304315206|-31.017304315206||-31.017304315206|-31.806771903167|-32.592524692891|-33.285026838909|-33.404375338765|-33.404375338765|-33.404375338765|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356||-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-34.117267265741|-34.495916024408|-34.495916024408|-34.495916024408|-35.540828748501|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.739448867634|-36.739448867634|-36.739448867634|-37.849704122122|-37.849704122122|-37.849704122122|-38.269670433|-39.285191688488|-40.456878619669|-40.506531774201|-41.551701293166|-41.638557153471|-42.364506515671|-43.239437885256|-43.239437885256|-45.776375261911|-46.144048592334|-46.144048592334|-46.144048592334|-46.144048592334||-46.144048592334|-46.144048592334|-46.345055788629|40.591354988879|40.591354988879|40.591354988879|40.591354988879|40.591354988879|40.591354988879|40.591354988879|40.591354988879|40.591354988879|-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237||-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237||-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237|-44.454343852237||-44.454343852237|-44.454343852237|-44.586144866162|-44.586144866162||-44.586144866162|-44.586144866162|-44.586144866162|-44.586144866162|39.517828996606|39.517828996606|39.517828996606|39.517828996606|39.517828996606|39.517828996606|39.517828996606|39.517828996606|39.517828996606|38.918071838597|38.918071838597|38.658695922933|38.658695922933|38.400143873517||38.085249013177|36.574167113029|35.706297614534|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|32.947718105177|31.734507306262|31.223405270505|31.223405270505|31.223405270505|31.223405270505|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.019321553772|31.019321553772|31.019321553772|29.725134656236|28.369373000778|-32.501001878601|-32.501001878601|-32.501001878601|-32.501001878601|-32.703891378886|28.637371731484|28.637371731484|28.637371731484||28.637371731484|28.637371731484|28.558173757379|28.558173757379|28.257415459757|27.756502640723|27.756502640723|27.756502640723|27.756502640723|27.756502640723|27.756502640723
02326|20880|/equities/laclede-group-inc|R2000VALUE||-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|73.43627548815|73.43627548815|73.43627548815|73.43627548815|73.43627548815|72.405153953144|72.405153953144|72.405153953144|72.405153953144|72.150724105381|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436||-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436||-75.631672760436|-75.631672760436|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493||-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-77.052124756132|-78.666527608538|-79.441420294074|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779||-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|74.982751031991|74.982751031991|74.982751031991|74.492457014848|74.446620736441|74.102635474029|73.57542662601|73.494576593809|73.494576593809|73.494576593809|73.494576593809|73.494576593809|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.188925576439|72.506026824569|72.245988096543|72.245988096543|71.566376171452|71.503192541712|70.61965902394|70.139858270205|70.139858270205|69.645397213341||69.545995530422|68.690269692005|67.951968545451|67.602743964211|67.55769707508|67.55769707508|67.55769707508|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961|66.968241032961||-70.070050918273|-70.070050918273|-70.070050918273|-70.070050918273|-70.070050918273|-70.070050918273||-70.070050918273|-70.070050918273|-70.070050918273|-70.070050918273|-70.070050918273||-70.070050918273|-70.070050918273|-70.070050918273|-70.070050918273||-70.070050918273|-70.070050918273|-70.070050918273|-70.070050918273|-71.471814167954|-71.562912899086|-71.562912899086|-71.562912899086|-72.90962617246|-73.321246436875|69.483103003866|69.483103003866|69.483103003866|69.483103003866|69.483103003866|69.483103003866|69.483103003866|69.483103003866||69.159837739078|68.800752212491|68.800752212491|67.306114145877|65.327349712189|63.7526090959|63.586786731447|63.340319828154|62.971188443636|62.701645140097|62.701645140097|62.701645140097|61.308494837467|-65.872994631073|-65.872994631073|-65.872994631073|-65.872994631073|-66.022217240092|-66.783016909225|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-67.195850406242|-67.195850406242|-67.195850406242|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123||-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123
02327|20578|/equities/group-1-automotive-inc|R2000VALUE||-451.12580306425|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-472.89487587275|442.28935461065|442.28935461065|442.28935461065|439.37983269185|438.04705327849|430.84888275707|430.84888275707|430.84888275707||430.84888275707|420.88424988415|419.95339959538|419.95339959538|419.95339959538|419.95339959538|419.95339959538|419.95339959538|415.46100185619|413.90213121941||413.90213121941|413.90213121941|413.90213121941|413.90213121941|413.90213121941|413.90213121941|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378||412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|408.16481727842|389.17479392426|384.9872723833|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329||-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-429.12404651949|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-435.84291292876|-436.501019655|-456.86195414412|-468.81986218339|-468.81986218339|-468.81986218339|-473.21955681781|-476.21200945844|-476.21200945844|-476.21200945844|450.17071724754|450.17071724754|450.17071724754|450.17071724754|450.17071724754|450.17071724754|450.17071724754|450.17071724754|450.17071724754|450.17071724754||450.17071724754|445.89022531357|442.12694982434|442.12694982434|442.12694982434|442.12694982434|442.12694982434|433.93799528176|433.93799528176|433.93799528176|433.93799528176|433.93799528176|431.1064748653|431.1064748653|428.30998631409|426.92915928403|426.92915928403|426.92915928403|426.92915928403||423.4001851881|420.19455156655|420.19455156655|405.7733753029|401.02173205462|401.02173205462||401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462||401.02173205462|401.02173205462|401.02173205462|401.02173205462||401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|401.02173205462|399.36264945526|399.36264945526|399.36264945526||399.36264945526|399.36264945526|399.36264945526|386.0996143714|383.85345558364|383.85345558364|383.85345558364|383.85345558364|383.85345558364|383.85345558364|383.85345558364|376.73940641834|373.74390422957|373.74390422957|373.74390422957|368.94545504403|343.88628732894|343.88628732894|343.88628732894|343.88628732894|343.88628732894|-372.9092364027|-372.9092364027|-372.9092364027|-373.93826666283|-373.93826666283|-373.93826666283|-378.2185063284|-378.2185063284|-378.2185063284|-378.2185063284|-378.2185063284|-378.2185063284|-378.29673467072|-378.29673467072|-383.95358621182|-388.48620310428|-389.72934988475|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|353.37937485667|343.94404789575|-369.94984093937|-369.94984093937|-369.94984093937|-369.94984093937|-373.30481933259|352.29767989356|352.29767989356|352.29767989356|352.29767989356|352.29767989356||352.29767989356|350.17076194771|347.34124791453|347.34124791453|347.34124791453|339.1152602018|334.08872877682|334.08872877682|328.84114107829|328.84114107829|328.84114107829
02328|8308|/equities/fed-investors|R2000VALUE||47.448863872827|47.448863872827|47.23512510121|46.851407097038|46.851407097038|46.851407097038|46.522875730922|46.26208405222|45.474537581487|45.378096600687|45.052886349531|44.560706410775|44.39714585526|44.39714585526|44.39714585526|44.17176012619|44.17176012619|43.709206409847|43.709206409847|43.709206409847||43.283284738765|42.756983416064|42.526649732042|42.294332789766|42.148147900223|41.81266290095|41.396569796697|41.257299816493|40.554961295327|40.554961295327||40.554961295327|40.554961295327|40.554961295327|40.554961295327|40.554961295327|40.554961295327|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969||40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.523297170559|40.401441419301|40.226596091669|40.226596091669|40.226596091669|40.226596091669|39.925108828458|39.487340625031|39.234824162835|38.341451057822|38.341451057822|38.026334534122|37.105372281023|36.613189744892|36.326878706551|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963||-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-41.002824260084|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.129272059529|37.544561119823|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994||-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.244719856479|-40.710887094459||-40.710887094459|-40.770653952965|-40.770653952965|-40.770653952965|-40.770653952965|-40.894058481199||-41.501730882838|-42.113313846803|-42.850910987648|-42.850910987648|-43.065617774293||-43.065617774293|-43.065617774293|-43.109966548287|-43.109966548287||-43.109966548287|-43.109966548287|-43.296630311899|-43.333478955089|-43.727107608383|41.24359684221|41.24359684221|41.24359684221|41.24359684221|41.24359684221|41.24359684221|41.24359684221|41.24359684221|41.24359684221|40.835934265653|40.835934265653|40.835934265653|40.835934265653||40.835934265653|40.594618819132|40.594618819132|40.139541641582|40.139541641582|40.139541641582|40.139541641582|40.139541641582|40.139541641582|39.837961922115|39.837961922115|39.837961922115|39.672457547128|39.577505913537|39.577505913537|39.577505913537|38.149143579755|38.149143579755|38.149143579755|38.149143579755|37.774604774353|37.660592345099|37.660592345099|37.189547940206|36.978620320952|36.978620320952|36.978620320952|36.978620320952|36.696801695996|36.422555007067|35.88756332301|35.772292877821|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.270958885994|35.270958885994|35.067177014711|34.556670300566|34.252986127461|34.252986127461|33.920541108013|33.654489848747|33.229711689037|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994||-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994
02329|7975|/equities/consol-energy|R2000VALUE||-32.894732542319|-33.421924983443|-33.652415923477|-33.941017446917|-34.303908994906|-35.291565342206|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776||31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.780509403098||31.321655302962|30.598628182898|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225||30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|29.844527624408|29.436144509094|29.125435685865|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255||-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|29.339329572944|29.339329572944|29.208811437677|29.208811437677|29.179048190324|29.179048190324|29.179048190324|28.904348603826|28.904348603826|28.904348603826|28.904348603826|28.719576455864|28.379527517726|27.685383077436|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174||-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-31.132050370751|-31.54505597174|-31.644784620733|-32.262538569207|-33.134487515285|-33.474153180469||-33.979059585321|-34.259837557196|-34.428751093517|-34.428751093517|-34.557194822773|-34.862505720439||-35.036273283211|-35.036273283211|-37.003079726131|-39.080337383866|-39.080337383866||-39.080337383866|-39.080337383866|-39.080337383866|-39.080337383866||-39.080337383866|-39.080337383866|-39.080337383866|-39.080337383866|-39.485373022954|-39.712636632831|-40.505225216364|-40.505225216364|-40.505225216364|-40.505225216364|-40.505225216364|-40.876617403942|-40.876617403942|37.711115443665|37.711115443665|37.711115443665|37.711115443665|37.711115443665||37.711115443665|37.711115443665|37.711115443665|37.406238330689|37.274154200914|36.269895040065|35.360935254619|35.360935254619|35.360935254619|35.360935254619|35.360935254619|35.360935254619|35.360935254619|34.662150325295|33.915444415937|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.546627336393|33.027364207253|32.902623548491|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.044620467655|31.968467237146|31.877981588172|31.877981588172|31.622203002293|30.726891555079|30.384324221355|29.642457652465|29.642457652465|29.642457652465|29.642457652465|29.642457652465|29.642457652465|29.642457652465|28.649953286267|27.892448231486|27.162442733742|26.658546714758|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851||26.108251204851|26.092501126795|25.939149820632|25.939149820632|25.939149820632|25.45766699295|25.11818354763|25.11818354763|25.11818354763|25.11818354763|24.616592122862
02330|20139|/equities/california-water-service-group|R2000VALUE||-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-47.479273743371|-47.871414973714|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.096394678147||-48.096394678147|-48.096394678147|-48.096394678147|-48.096394678147|-48.284237698483|-48.304430674367|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415||-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.601856658578|-48.601856658578|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861||-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-50.109453146523|-51.23161246254|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|46.966251152281||46.784437797366|46.784437797366|46.784437797366|46.105044733482|46.050280858356|46.050280858356|46.050280858356|46.050280858356|46.050280858356|46.050280858356|46.050280858356|45.336269286215|45.336269286215|45.336269286215|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|43.481164058973|43.481164058973|43.481164058973|43.481164058973|43.481164058973|43.481164058973|43.481164058973|43.481164058973|43.481164058973|43.002293993951|42.808658840393|42.588837626215|42.588837626215|42.333975443618||42.333975443618|42.333975443618|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|42.25384620926|41.905527174947|-44.998498677085|-44.998498677085|-44.998498677085|-44.998498677085||-44.998498677085|-44.998498677085|-44.998498677085|-44.998498677085|-44.998498677085|-45.606420038883||-46.144912612377|-46.686357378891|-46.827221208073|-47.259967068011|-47.977908270419||-48.064719050093|-48.064719050093|-48.21045291397|-48.21045291397||-48.21045291397|-48.322868850198|-48.922853949589|-48.922853949589|-49.977905806482|-50.877365280721|-50.933800634452|-50.933800634452|-51.237340521676|-51.237340521676|-51.237340521676|-51.786488824269|-51.795489105009|-51.990806678223|-51.990806678223|-52.87766330492|-52.87766330492|-52.87766330492||-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-52.87766330492|-54.024584941024|-54.024584941024|-54.024584941024|-54.024584941024|51.482087803129|51.482087803129|51.482087803129|51.482087803129|51.482087803129|51.482087803129|51.482087803129|51.482087803129|51.482087803129|-54.11400986931|-54.11400986931|-54.11400986931|-54.11400986931|-54.433537814587|-54.522291127807|-55.116433611585|-55.372947577054|-55.84302074922|-55.84302074922|-55.84302074922|-55.84302074922|-55.84302074922|-55.84302074922|-55.84302074922|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.69854718625|52.494497950204|52.293268183288||52.293268183288|51.787590427991|51.517635728714|51.517635728714|51.517635728714|51.517635728714|51.517635728714|51.517635728714|51.504871158464|51.268190574495|50.692987017993
02331|20817|/equities/callaway-golf-comp|R2000VALUE||-9.988508826653|8.7708782854409|8.7708782854409|8.7708782854409|8.7708782854409|8.7040312756798|8.6772783408073|8.6772783408073|8.3183646345037|8.2595617329507|8.2595617329507|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492||7.990589584492|7.7653220644509|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185||7.2863844189185|7.125171479598|6.8918571836588|6.7784035891217|6.7784035891217|6.7283318274465|6.555057710326|6.0733974442617|-7.0309817290031|-7.0309817290031|-7.0309817290031|-7.0309817290031|-7.1466462320445|-7.3259959426587|-7.3391620016832|-7.3465048299757|-7.3465048299757||-7.3465048299757|-7.4708388101754|-7.6793911190456|-7.6793911190456|-7.6793911190456|-7.6793911190456|-7.6793911190456|-7.6793911190456|-8.1787843708075|6.8233443018308|6.3062157627069|6.1846839317705|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914||-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-7.2231865292714|-7.2231865292714|-7.2231865292714|-7.2231865292714|-7.2407628039437|-7.5786975202646|-7.745708763344|-7.8369801531534|-7.8369801531534|-7.8369801531534|-8.0779002783807|-8.3614280354217|-8.4670088436024|-8.5284813298423|-8.5284813298423||-8.5284813298423|-8.5284813298423|-8.5284813298423|-8.552756960043|-8.6225075532427|-8.9416751651224|-9.0039735059056|-9.0039735059056|-9.0039735059056|-9.0039735059056|-9.1654148079855|7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038||7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038|7.9342302587038||7.9342302587038|7.9342302587038|7.9342302587038|7.846644960775|7.793428035725||-8.6133104758003|-8.6133104758003|-8.6133104758003|-8.6133104758003||-8.6133104758003|-8.6133104758003|-8.6133104758003|-8.686455907263|-8.9725385264576|-8.9725385264576|-8.9896152907463|-8.9896152907463|-9.2312391790916|-9.3078010411549|-9.3078010411549|-9.3078010411549|-9.3078010411549|-9.426445944606|-9.4977726224381|-9.7189700077329|-9.7252403893042|-9.7252403893042||-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8947662495672|-9.9264067701829|-9.9865627346583|-10.250247167012|-10.765911630226|-10.765911630226|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-11.572582004568|-11.661054740567|-11.661054740567|-11.661054740567|-11.661054740567|-11.661054740567||-11.662005250343|-11.879450339618|-12.304945065514|-12.72049451088|-13.008327274577|-13.108974541841|-13.366083186664|-13.522036810493|-13.717972042596|-13.717972042596|-13.717972042596
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.50434611003|17.50434611003|17.50434611003|17.50434611003|17.50434611003||17.452884596369|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.271869600098|17.25292009185||17.25292009185|17.25292009185|17.25292009185|17.25292009185|17.25292009185|17.144633545591|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324||16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.732167181767|16.732167181767|16.732167181767|16.732167181767|16.732167181767|16.732167181767|16.732167181767|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121||-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.322364581519|16.491665535323|16.491665535323|16.491665535323|16.491665535323|16.491665535323|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.029417528647|15.738228615752|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998||-17.286802585998|-17.286802585998|-17.286802585998|-17.600059624159|-17.75395427329|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996||-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-17.799070121996|-18.061650511976||-18.061650511976|-18.061650511976|-18.095722248549|-18.114077364986|-18.114077364986||-18.114077364986|-18.114077364986|-18.192753036358|-18.219269982552||-18.219269982552|-18.219269982552|-18.227244102927|-18.326105131013|-18.662969146372|-18.662969146372|-18.675521676409|-18.68280179486|-18.87033512841|-19.023150367321|-19.186834250094|-19.222315481638|-19.393197611201|-19.393197611201|-19.665247114632|-19.665247114632|-19.759078993737|-19.759078993737||-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|18.546143050995|18.546143050995|18.546143050995|18.546143050995|18.4940474784|18.159775870335|18.069425157738|18.069425157738|18.069425157738|17.786306226731|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-19.003493270018|-19.051949351737|-19.053554157095|-19.142281536346|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|17.862359854864|17.564845347059|17.470104720474|17.046782946455|16.613370974712|16.557356074842|16.51108689633|16.51108689633|16.51108689633|16.226485097044|16.081651091171||15.980722506392|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947
02333|52734|/equities/wmi-holdings|R2000VALUE||149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|148.42483732037|139.66232534838|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325||137.20754337325|137.20754337325|135.98426734268|135.98426734268|135.98426734268|135.98426734268|135.98426734268|135.98426734268|130.76431943377|129.4059090239||126.92671286899|126.92671286899|126.92671286899|126.41644540635|126.41644540635|122.34548892806|117.9077710027|117.27316705801|117.27316705801|117.27316705801|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335||116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|111.10674394754|111.10674394754|106.02555289961|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394||-128.70287210338|-128.70287210338|-128.70287210338|-128.70287210338|-128.70287210338|-131.33016969752|-132.30074651586|-143.81277675482|118.53871476418|118.53871476418|118.53871476418|118.53871476418|112.23731377132|112.18927460255|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-113.10204139389|104.41836844414|104.41836844414|104.41836844414|104.41836844414|104.41836844414|104.41836844414|104.11429713534|103.3297755273|103.04668755353|102.42602777283|101.41908232151|100.64051189884|99.921507476735|99.921507476735||99.921507476735|99.694144778683|99.694144778683|99.694144778683|99.664048465572|99.398676080246|99.398676080246|99.398676080246|99.398676080246|99.398676080246|99.398676080246|99.398676080246|98.440585065206|98.440585065206|97.402762651796|96.571632957909|96.571632957909|96.571632957909|96.571632957909||96.145702150634|93.701560315347|91.955644511356|-98.041299585485|-98.041299585485|-98.514223474025||-99.247748474014|-100.30466281455|-100.90832045957|-100.90832045957|-100.90832045957||-100.90832045957|-100.90832045957|-101.05111609406|-101.05111609406||-101.05111609406|-101.05111609406|-101.05111609406|-101.05111609406|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006|94.313031157006||94.313031157006|94.313031157006|94.313031157006|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|91.38518049514|88.444367962807|86.312634341948|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-96.861582330242|91.710747694589|91.710747694589|91.710747694589|91.604362672807|91.200068785351|90.481453076117|89.336277157193|88.087277896013|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.084612703843|85.591234048785|-92.977193471416|-92.977193471416|-92.977193471416|87.420565963989|87.420565963989|87.420565963989|87.420565963989|87.420565963989||87.420565963989|86.656181522217|86.571956665709|86.571956665709|86.571956665709|85.518843367579|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332
02334|20525|/equities/cno-financial-group-inc|R2000VALUE||-38.64350165508|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-39.111164835188|-39.209864678334|-39.209864678334|-39.209864678334||-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334||-39.209864678334|-39.209864678334|-39.525822798351|-39.525822798351|-39.652023703897|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899||-39.760874319899|-40.547360262196|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995||-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.305842355102|-43.823434568346|39.798497845427|39.798497845427|39.798497845427|39.798497845427|39.798497845427|39.798497845427|39.378610268451|38.942345556526|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|39.437642428405|39.437642428405|39.437642428405|39.437642428405|39.437642428405|39.352685351459|39.352685351459|39.352685351459|39.352685351459|39.352685351459|39.352685351459|39.352685351459|39.352685351459|39.352685351459||39.352685351459|38.795203521613|38.765500749045|38.765500749045|38.567779661212|38.175475634284|38.175475634284|38.175475634284|38.175475634284|38.175475634284|38.175475634284|38.175475634284|37.805527092293|37.684475979623|37.357750028832|37.032595074303|37.032595074303|37.027156303114|37.027156303114||36.701500625286|36.146466064093|-38.501989284646|-38.501989284646|-38.501989284646|-38.501989284646||-38.767447177173|-38.767447177173|-38.767447177173|-38.767447177173|-38.767447177173||-38.767447177173|-38.767447177173|-38.767447177173|-38.767447177173||-38.767447177173|-38.767447177173|-38.767447177173|-38.767447177173|-39.231051011882|-39.863668172449|-40.134953775474|-40.134953775474|-40.134953775474|-40.134953775474|-40.134953775474|38.315650907671|38.315650907671|38.315650907671|38.315650907671|38.315650907671|38.315650907671|38.315650907671||38.315650907671|38.315650907671|38.315650907671|37.503224654899|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.109989817849|36.156377032853|36.086253699833|36.07917060805|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|34.55175919198|34.55175919198|34.55175919198|34.55175919198|34.55175919198|34.55175919198|34.216348697334|33.846834025548|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.315704173079|33.083005501419|32.631118113895|32.249021432024|-34.092680220587|-34.092680220587|-34.092680220587|-34.092680220587|-34.614643367112|-35.085160025823|32.842503362287|32.842503362287|32.842503362287|32.842503362287||32.795059845833|32.530011572206|32.04862214654|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535
02335|39234|/equities/corporate-office-properties|R2000VALUE||-28.892596524724|-28.892596524724|-28.920188165412|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441||27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441||27.38357958441|27.38357958441|27.38357958441|27.150592693638|27.150592693638|27.125101814614|27.060669009273|26.827131978212|26.464313126867|26.15745477888|26.15745477888|26.15745477888|25.900481836177|25.900481836177|25.900481836177|25.900481836177|25.840068755522||-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799||-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.894333695638|-28.074537223432|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.648146793696|-28.648146793696|-28.648146793696|-28.648146793696|-28.648146793696|-28.648146793696|-28.648146793696|-28.648146793696|-28.648146793696|-28.648146793696|-28.974329071412|-29.278420427519||-29.647689902206|-29.889655947044|-29.985173516091|-30.49685923768|-31.092605233116|-31.092605233116|-31.092605233116|-31.092605233116|-31.092605233116|-31.092605233116|-31.092605233116|-31.092605233116|-31.092605233116|-31.1683914993|-31.1683914993|-31.1683914993|-31.1683914993|-31.1683914993|-31.1683914993||-31.1683914993|-31.1683914993|-31.1683914993|-31.1683914993|-31.1683914993|-31.1683914993||-31.42654682241|-31.788939964353|-32.455766054854|-32.664185361581|-32.751318115346||-32.773686667672|-32.807428965294|-33.189191262906|-33.189191262906||-33.189191262906|-33.189191262906|-33.189191262906|-33.189191262906|-33.867435368107|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796|30.94681157796||30.857015076925|30.177792486934|30.152269188329|-31.905196288768|-31.905196288768|-31.905196288768|-31.905196288768|-31.905196288768|-32.244713045429|-32.860493687867|-33.383022264209|31.456145975049|31.456145975049|31.456145975049|31.456145975049|31.456145975049|31.404376401597|31.404376401597|31.404376401597|31.404376401597|31.404376401597|31.235186953228|31.235186953228|30.944261040258|30.944261040258|30.944261040258|30.944261040258|30.944261040258|30.944261040258|30.791403309027|30.621837209242|30.212596653321|29.713719737109|29.709031676954|29.709031676954|29.709031676954|29.709031676954|29.614668610294|29.614668610294|29.475185873994|29.224527670081|29.224527670081|29.224527670081|29.224527670081|29.085031325217|28.967256977156|28.963190152108|28.963190152108|28.963190152108|28.963190152108|28.943544151451|28.706160388684|28.632400868441|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473||28.359474136473|28.359474136473|28.080527360838|27.914169980176|27.914169980176|27.70907773032|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192
02336|39157|/equities/verint-systems|R2000VALUE||19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.413415189026|18.97323803928|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|17.693850379199|17.208357021775||16.737580981556|16.737580981556|16.737580981556|16.379235462278|16.379235462278|16.051906272139|-19.044461276188|-19.044461276188|-19.044461276188|-19.074423606809||-19.251580988496|-19.571322956713|-19.69314865606|-20.072008498697|17.780823193425|17.780823193425|17.780823193425|17.780823193425|17.780823193425|17.780823193425|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431||-18.553625401431|-18.570139682485|-18.819876975696|17.002283358149|17.002283358149|17.002283358149|17.002283358149|17.002283358149|17.002283358149|17.002283358149|16.008092323467|15.867046479301|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.59451114335|15.381123454464|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496||-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-19.768765524712|-20.643642628099|-20.643642628099|-20.643642628099|-21.332102894679|-22.055670128812|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.82400234896|-24.120003368656|-24.237370970294|-24.581300844136|-24.599778190126|-24.729077757718|-24.729077757718|-25.137308903669|-25.181454362841|-25.802727264797|-26.538307872785|-26.903342842777|-26.903342842777|-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204||-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204|-27.289821068204|-27.594648375067|-27.594648375067|-27.594648375067|-27.594648375067|-27.594648375067|-27.594648375067|-27.594648375067|-27.594648375067|-27.594648375067||-27.594648375067|-27.79227204016|-27.79227204016|-27.79227204016|-27.79227204016|-28.204626632953||-28.204626632953|-29.244584270345|-29.844302019497|-29.844302019497|-30.430837155561||-30.430837155561|-30.430837155561|-30.684818692981|-30.765353993109||-30.811362806578|-30.811362806578|-30.992625730589|-31.795694370352|-32.627716085738|-32.824465577771|-32.824465577771|-33.242183704034|29.574763647075|29.574763647075|29.574763647075|29.574763647075|29.574763647075|29.574763647075|22.949342119448|-25.447529682581|-25.447529682581|-25.447529682581||-25.447529682581|-25.447529682581|-25.447529682581|-25.447529682581|-25.447529682581|-25.447529682581|-25.465033832595|-25.856365620016|-25.856365620016|23.491644180293|23.491644180293|22.85473843468|22.619708706414|22.56356554724|22.188733638406|21.508326385949|-23.346492658135|-23.346492658135|-23.346492658135|-23.606102928052|-23.817336171346|-23.826245300723|-23.900037310841|-23.900037310841|-23.900037310841|-24.063930112258|-24.267223020544|-24.831714149041|-25.004681794426|-25.142146128837|-25.484090543336|-25.484090543336|-25.484090543336|-25.484090543336|-25.484090543336|-25.97103764754|-25.97103764754|-26.167541474562|-26.291162748961|-26.291162748961|-26.988514339293|-27.636682734848|-27.791188689018|-27.791188689018|-27.791188689018|-27.791188689018|-28.132987627215|-28.206929772901|-28.667144344701|-28.92592794273|-28.92592794273|-28.92592794273|-28.92592794273|-28.92592794273|-28.92592794273|-29.069086094407|-29.333985456392|-29.67553884074|-30.276220763722|-30.276220763722|-32.546633999656|-33.614548675562||-34.298099297445|-34.757776259101|-34.757776259101|-35.367528066279|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||-77.748092472148|-79.117600135883|-79.149277877896|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.672351757433|-80.711502410467|-81.046392601393|-81.594326197728|-82.890366646564|-83.172625114428|-83.876811718396|-84.428124877537||-84.7695122608|-84.7695122608|-85.081277692324|-85.081277692324|-85.485470050655|-85.485470050655|-87.852055670172|82.514494848839|82.514494848839|82.514494848839||82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839||82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|81.679436737289|80.757098340879|80.757098340879|80.757098340879|80.757098340879|79.806220107487|78.401630672273|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.903553505426|-86.903553505426|-86.903553505426|-87.032557297289||-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.154733053338|81.154733053338|81.154733053338|81.154733053338|81.154733053338|81.154733053338|81.154733053338|81.018021653638|80.618245745158|80.618245745158|80.618245745158|80.618245745158|80.618245745158||80.618245745158|80.618245745158|80.618245745158|80.618245745158|80.618245745158|80.364766916143|76.471596859679|74.98468000803|74.98468000803|74.98468000803|74.98468000803|74.98468000803|74.98468000803|74.98468000803|74.909514208555|74.909514208555|74.909514208555|74.909514208555|74.909514208555||-78.801319608873|-78.801319608873|-78.801319608873|-78.801319608873|-78.801319608873|-78.801319608873||-79.264130179293|-79.856253906761|-81.036950955429|-82.284387254757|-82.89031619011||-82.89031619011|-82.89031619011|-83.459275382191|-83.459275382191||-83.459275382191|-83.798212667343|-83.798212667343|-84.583289512923|-85.209491501175|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689|80.376916089689||80.376916089689|80.376916089689|80.376916089689|79.314628564688|78.240695489085|77.952104871438|77.952104871438|77.952104871438|77.952104871438|77.952104871438|77.545112098772|77.043740446389|76.229988927113|75.009430005006|73.933651626174|73.933651626174|70.833809472976|70.833809472976|70.798880897029|70.223853329651|70.223853329651|69.914004038696|69.790434541678|69.790434541678|68.929373306672|68.676855253881|68.676855253881|68.676855253881|68.676855253881|68.035116168863|67.974023577247|-71.764907139013|-71.764907139013|-71.764907139013|-71.764907139013|-71.834425924087|-71.834425924087|-72.184501433664|-72.915552113115|-73.293391728467|-74.434328211752|-75.007603593055|-75.007603593055|-75.007603593055|-75.007603593055|-75.007603593055|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|71.448737998298|71.448737998298|71.448737998298|71.448737998298|71.058043898798|70.523375022915||70.492922558285|69.786028930321|69.235734591633|68.742530860006|68.374944940209|67.217719465494|66.224131908681|-70.703141388644|-70.703141388644|-70.703141388644|-70.703141388644
02338|24348|/equities/unifirst-corp|R2000VALUE||-181.36740838828|-184.0554559688|-184.06217468891|-186.33427565532|-186.36707540153|-186.36707540153|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.46529542513|-188.98060100948||-189.88566873775|-193.79206299046|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184||179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|178.69185435384|178.69185435384|178.18650168411|177.30099674498|177.30099674498|176.9796283426|176.9796283426|176.79987798158|175.70893526545|175.17854531072||175.17854531072|175.17854531072|175.17854531072|175.17854531072|174.37005522806|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256||-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-188.30100247573|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-210.78930121941|-210.78930121941|-215.87074101283|-217.30604084056|-217.30604084056|-217.30604084056|-217.30604084056|-217.73365008082|-218.48017021513|-220.62741826746|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275||204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275|204.9069098275||204.9069098275|204.9069098275|201.14767443263|195.84852670656|193.8984245225|193.8984245225||193.8984245225|193.8984245225|-182.96407149503|-182.96407149503|-184.02318228678||-184.02318228678|-184.02318228678|-186.94742879819|-188.09219180159||-189.39018981779|-190.64231753708|-190.89719513126|-192.98966352881|-197.5021207856|-200.04041100065|-202.11851374883|-202.52585800244|191.71738671475|191.71738671475|191.71738671475|191.71738671475|191.71738671475|191.71738671475|191.71738671475|191.71738671475|191.71738671475|191.71738671475||191.71738671475|191.71738671475|191.55322529666|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|183.74242891466|183.31491888006|181.08268608472|-191.43534570909|-192.02261126015|-192.79233892729|-194.74871442904|-195.06323115051|-195.06323115051|-195.06323115051|-195.06323115051|-195.06323115051|-195.06323115051|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|182.5547657917|181.02860142898|179.80450733184|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|181.0600390293|181.0600390293|181.0600390293|181.0600390293||181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293
02339|20858|/equities/commonwealth-reit|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.6618638052447||-1.6618638052447|-1.6618638052447|-1.6618638052447|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6644168244059|-1.671018691665|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6853536183187|-1.6853536183187|-1.6853536183187|-1.6938316329699|-1.6938316329699|-1.7003684821373|-1.7073685066501|-1.7073685066501|-1.7179403574596|-1.7179403574596|-1.7179403574596|-1.7328276083953|-1.7328276083953|-1.7500340921504|-1.7500340921504|-1.7589267738244|-1.7713075288557|-1.8057861734787|-1.846429028926|-1.8568656144514|-1.8823653671006|-1.8823653671006|-1.8823653671006|-1.9038462002164|-1.9038462002164||-1.9191223902452|-1.9191223902452|-1.9191223902452|-1.9191223902452|-1.9191223902452|-1.9629137695882|-1.9842144980663|-1.9842144980663|-1.9846827668872|-2.0279808621635|-2.0466454140599|-2.0621059727068|-2.1217844167677|-2.1412612121738|-2.1412612121738|-2.1412612121738|-2.1452902402521|-2.1786557994552|-2.2323952937863||-2.2618280941405|-2.3125867439815|-2.4012074352976|-2.4313416019277|-2.4689906719874|-2.6049896085208||-2.7294328504079|-2.8235309447705|-2.9045121963222|-2.9886246318507|-3.067360711858||-3.1676229511867|-3.2873588706796|-3.4473431999754|-3.6148257978836||-3.80119535085|-4.0191059549256|-4.2328954824258|-4.487383916251|-4.7604265436774|-5.034085073432|-5.4248166905075|-5.7759074553548|-6.1754526810182|-6.617725201926|-7.1008058151507|-7.5453397985856|19.979621834605|19.916500439133|19.916500439133|19.916500439133|19.916500439133|19.916500439133||19.860001420407|19.760000493161|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.241731327165|-20.275298688744|-20.275298688744|-20.275298688744|-20.275298688744|-20.275298688744|-20.275298688744|-20.354720230866|-20.354720230866|-20.499134403653|20.005739937503|20.005739937503|20.005739937503|19.943599553327|19.910111157343|19.890646662302|19.890646662302|19.890646662302|19.832940752846|19.792433508614|19.777982138241|19.777156525859|19.777156525859||19.777156525859|19.777156525859|19.777156525859|19.777156525859|19.777156525859|19.777156525859|19.723187106638|19.723187106638|19.692359257368|19.692359257368|19.670398924779
02340|20795|/equities/abm-industries-inc|R2000VALUE||-48.191576928633|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.65076160356|45.65076160356|44.873688143524|44.873688143524|44.807132413239||44.807132413239|44.807132413239|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054||-48.347235408772|-48.792153163474|-49.39748297325|-50.09275744349|-51.035220071014|-51.541671262768|-51.541671262768|-51.541671262768|-51.541671262768|50.048986922337|50.048986922337|49.842763170747|49.725449876231|49.725449876231|49.725449876231|49.725449876231|49.725449876231||49.725449876231|49.725449876231|49.725449876231|49.725449876231|49.417723051091|49.367191278692|49.0777138204|48.520016595982|48.520016595982|48.091685530501|47.398817535857|47.017020433721|46.23524816122|45.818354898982|45.746505850215|45.722227010086|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647||-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-50.491402598214|-51.729279665408|-51.729279665408|-51.729279665408|-51.729279665408|-52.008087957631|-52.177633714353|-52.177633714353|-52.177633714353|-52.177633714353|-52.177633714353|-52.431035651432|-52.431035651432|-52.431035651432|-52.431035651432|-52.431035651432|-52.431035651432|-54.668394342249|-55.075844556441|51.184072480213|51.184072480213|51.184072480213|51.184072480213|51.184072480213|51.184072480213|51.184072480213|51.184072480213|51.184072480213|51.026377375295|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579||-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579||-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579|-53.999805886579||-54.170894895474|-54.174882979835|-54.681431374562|-54.681431374562|-54.681431374562||-54.681431374562|-54.681431374562|-54.681431374562|-54.681431374562||-54.681431374562|-54.900423457901|-55.31858256424|-55.868617553334|-55.868617553334|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701||-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.531500584676|-59.060603202266|55.436311488624|55.436311488624|55.436311488624|55.436311488624|54.682014842029|54.062236780585|53.73470772048|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|50.517046518153|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-55.057428620129|-55.999107226033|-59.003368823493|54.10143613166|54.10143613166|54.10143613166||54.10143613166|53.605206270421|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008
02341|20992|/equities/greatbatch-inc|R2000VALUE||-115.33474756553|-117.06532315495|-117.26575822213|-117.26575822213|-117.26575822213|-117.26575822213|-119.79643100135|-119.79643100135|-119.79643100135|-119.79643100135|-121.43881398696|-123.37812616051|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215||115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.5677068199|115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872||115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872|113.83157229374|113.83157229374|112.16063684832|112.02404143425|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143||111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|110.4820057677|110.4820057677|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877||-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-129.23996786993|-129.23996786993|-129.23996786993|-129.23996786993|-129.23996786993|-129.23996786993|-130.15864597215|-130.15864597215|-130.15864597215|-130.15864597215|-130.15864597215|-130.15864597215|-130.15864597215|-133.69126972505|-134.27699623449|-136.9210489099|-139.15135850053|-139.15135850053|-140.93243672164|-144.95804041527|-146.3620413646|136.26483326556|136.26483326556||136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|136.26483326556|135.85259268684|135.42604767396|134.58002659031|134.2511422496|133.85613880696|133.85613880696|133.85613880696||131.85186450285|-140.96553836732|-140.96553836732|-140.96553836732|-140.96553836732|-140.96553836732||-140.96553836732|-140.96553836732|-141.05782350434|-141.05782350434|-141.05782350434||-141.63775618152|-141.63775618152|-141.86787834712|-141.86787834712||-141.86787834712|-141.86787834712|-142.17084937121|-142.17084937121|-142.6959812305|132.43337180505|132.43337180505|132.43337180505|132.43337180505|132.43337180505|132.40203018684|132.40203018684|132.40203018684|132.40203018684|132.40203018684|132.40203018684|132.40203018684|132.40203018684||130.73490050358|130.73490050358|130.73490050358|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|127.590934266|125.95687642511|124.15208271274|123.90815213796|-133.89136756065|-133.89136756065|-133.89136756065|-133.89136756065|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|123.01258565044|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426||122.58144007426|120.71549066682|120.10248983325|119.25184384027|119.25184384027|116.51315965298|114.69704913699|113.68289925879|112.59433807075|111.91648508377|-121.15975637538
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||-11.035764162139|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.5378896380576|9.4983673757858|9.4983673757858||9.4983673757858|9.3117966328006|9.1564412286923|9.0165630538579|9.0165630538579|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392||-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392||-9.9025369883392|-10.111152834452|-10.420724598078|9.2717259497903|9.2717259497903|9.2717259497903|9.2717259497903|9.2717259497903|9.2717259497903|9.1960845624366|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153||-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.9872697914496|-10.254744380145|-11.131382670036|-11.330313129996|-11.330313129996|-11.330313129996|-11.456458908291|-11.613269251937|-11.613269251937|-11.613269251937|-11.613269251937|-11.613269251937|-12.017521825492|-12.060579528477|-12.145644018017|-12.150146957487|-12.150146957487|-12.399052509831|-12.447558227697|-12.658675528808|-12.827122897|-12.827122897|-12.827122897|-12.827122897|-12.827122897|-12.827122897|-12.827122897|-12.827122897|-12.827122897|-12.904580825006|-13.083700490698|-13.262997110567|-13.262997110567|-13.262997110567|-13.262997110567||-13.262997110567|-13.262997110567|-13.262997110567|-13.437218727758|-13.764687500718|-13.860709967767|-13.860709967767|-13.860709967767|-13.891362055038|-13.891362055038|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737||-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737|-14.099942356737||-14.099942356737|-14.459824736269|-14.459824736269|-14.459824736269|-14.614249211055||-14.637468562575|-14.637468562575|-14.850005631795|-14.850005631795||-14.850005631795|-14.850005631795|-15.026797330368|-15.026797330368|-15.283608476308|13.751688089843|13.751688089843|13.751688089843|13.751688089843|13.751688089843|13.705208662346|13.51995375774|13.505504535543|13.425005567192|13.416116807328|13.306796971809|12.770366382024|12.770366382024||12.590129427801|12.541809934918|12.444233199562|12.117759568388|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|11.944446901531|-13.133031190708|-13.133031190708|-13.133031190708|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.424274042882|-13.605581578985|-13.758979913675|-13.81642719822|-13.81642719822|-13.81642719822|-13.81642719822|-13.894839110998|-13.894839110998|-13.894839110998|-13.894839110998|-14.053502300841|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.895414540955|12.794349773933|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436||-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436
02343|20889|/equities/northwestern-corp|R2000VALUE||50.998322103573|50.846353779268|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349||-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.524319869283|-53.524319869283|-53.524319869283|-53.524319869283||-53.524319869283|-53.569244417883|-54.210829029852|-54.598348258131|-55.012999876995|-55.263942104989|-55.263942104989|-55.263942104989|-55.336603330697|-55.430113870927|-56.246516420917|-56.766684428935|-57.345448485221|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726||-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-58.497208511463|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774||-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|55.443486101925|55.443486101925|55.23803952833|54.708805228825|54.285071215757|53.285079145573|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|52.839106015886|52.839106015886|52.839106015886|52.839106015886|52.719007735479|-56.132646487767|-56.132646487767|-56.132646487767|-56.132646487767|-56.132646487767|-56.132646487767|-56.132646487767|-56.132646487767|-56.132646487767||-56.132646487767|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279|52.181164703279||51.479351213143|50.541776845373|-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347||-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347||-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347||-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347|-53.599080624347|-54.738698074294|-55.052444110394|-55.31438068337|-55.907091394472|-56.330654850059|-56.592900742484|-56.759423668067|-57.279636840998|-57.489752536547|-57.782063891284||-57.782063891284|-58.011402407637|54.733193401211|54.135215763376|53.290238702878|52.638599118242|52.60808178114|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-56.490658359868|-56.621388567958|-56.621388567958|-56.621388567958|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|-56.756439657661|-56.756439657661|-56.756439657661|-56.756439657661|-57.269041983786|-57.419493746429|-57.478048191766|54.946894450542|54.946894450542|54.946894450542|54.946894450542|54.946894450542|54.946894450542|54.717941279275|54.593016936287|54.593016936287|54.449611691895|54.449611691895|54.449611691895|54.449611691895|54.449611691895|53.981512736681|53.185567325357|53.04924354951|52.933293429917|52.933293429917|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792||-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792
02344|16633|/equities/herman-miller|R2000VALUE||-20.754145998989|-21.018306303062|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743||19.092789531743|18.654121373534|17.808836058334|17.808836058334|17.808836058334|17.573428343353|16.263992843806|16.263992843806|16.263992843806|16.263992843806||16.263992843806|16.263992843806|16.263992843806|16.263992843806|16.263992843806|16.263992843806|16.263992843806|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745||-17.798745115745|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.974425885419|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007||-18.51196753544|-18.757463847734|-19.16579295434|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-20.263062699868|18.115619185233|18.115619185233|18.115619185233|18.115619185233|18.115619185233|-20.104866978566|-20.300263470147|-20.300263470147|-20.300263470147|-20.828782173997|-20.828782173997|-20.889758212705|-20.908065062253|-21.023960569929|-21.237734559986|-21.6241493797|-22.004055086738|-22.473204337529|-22.473204337529|-22.473204337529|-22.567350142006|-22.567350142006|-23.148166489606|-23.232502116102|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587||-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.40907120587|-23.554246000466|-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471||-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471|-23.660894347471|-23.743771183537||-23.921412799145|-24.385852651889|-24.659915806696|-24.659915806696|-24.763081298014||-24.763081298014|-24.763081298014|-24.942624216573|-24.942624216573||-24.942624216573|-25.231248781964|-25.33061691896|-25.33061691896|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711|23.788350734711||23.788350734711|23.453921000163|23.453921000163|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-25.086351967456|-25.086351967456|-25.583724340468|-25.608581790957|-25.721201748354|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-26.594754583507|-26.650065004388|-26.650065004388|-26.650065004388|-26.650065004388|-27.261994003763|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.633567737418|-29.027297786958|-29.943663495654|-30.298237687872|-30.667486701328|-30.980061553192||-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192
02345|7890|/equities/piper-jaffray-co|R2000VALUE||297.88909914669|297.88909914669|297.88909914669|296.61610584692|296.61610584692|296.61610584692|296.61610584692|296.61610584692|290.1702689236|290.1702689236|289.83475314971|285.55806278516|281.54526082708|281.54526082708|281.54526082708|280.43862938035|278.37569876897|272.53167862808|272.53167862808|272.53167862808||272.53167862808|267.14545848541|264.22979234609|264.22979234609|264.22979234609|259.63773212337|257.05497254159|251.34719306922|247.06846101179|247.06846101179||247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|245.00773893346|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871||242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.86131837637|242.86131837637|242.86131837637|242.56966656558|242.56966656558|227.71897677277|227.71897677277|221.54695976826|221.54695976826|221.54695976826|221.54695976826|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275||-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-251.44215687084|-268.34223126412|-268.34223126412|-268.34223126412|-268.34223126412|-272.55245832868|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-281.02941367214|-286.87794925973|-290.74938765947|-297.4207724618|-303.21178255217|-303.21178255217|-303.21178255217|-303.21178255217|-303.21178255217|-307.95154455124|-319.98075059187|-320.83894807245|297.50089595081|297.50089595081||297.50089595081|297.50089595081|297.50089595081|297.50089595081|297.50089595081|297.50089595081|297.50089595081|297.50089595081|295.0899343615|295.0899343615|295.0899343615|289.96171295701|288.16746385957|287.24218571539|287.24218571539|287.24218571539|287.24218571539|287.24218571539|287.24218571539||-305.36708200135|-305.36708200135|-305.36708200135|-305.36708200135|-305.36708200135|-307.92524526029||-317.04422041111|-317.04422041111|-319.31565459193|-319.31565459193|-320.08853411896||-320.08853411896|-320.55353397815|-320.55353397815|-320.55353397815||-320.55353397815|-320.55353397815|-320.55353397815|-328.11388656264|-329.44200930734|-337.52263254743|-341.20791365947|-343.59380814594|-344.51145105408|-347.55576843737|-347.75030755465|-350.19307040578|322.523478805|322.523478805|322.523478805|322.523478805|322.523478805|322.523478805||322.08098643671|322.08098643671|321.0323931735|316.66715643647|316.66715643647|313.67700281591|313.67700281591|313.67700281591|311.23662724805|311.23662724805|311.23662724805|311.23662724805|308.58584261285|306.66466406039|304.55053920935|297.17865562649|-302.30416576793|-302.30416576793|-302.30416576793|-305.17761512902|-305.17761512902|-305.17761512902|-305.17761512902|-305.17761512902|284.85160243063|284.85160243063|284.85160243063|284.85160243063|284.85160243063|284.85160243063|284.22455032169|278.43394181794|275.29021896329|270.37391359996|270.37391359996|270.37391359996|270.37391359996|270.37391359996|268.77320864677|268.19820687123|268.19820687123|268.19820687123|268.19820687123|268.19820687123|268.19820687123|268.19820687123|268.19820687123|268.19820687123|265.90746367583|263.7157887685|257.67949986322|257.38609827738|252.75853758534|252.75853758534|252.75853758534|252.75853758534|252.75853758534|252.75853758534|252.75853758534|252.75853758534|252.75853758534|252.75853758534||252.75853758534|252.75853758534|252.75853758534|252.75853758534|252.75853758534|247.8694156086|246.10445222211|246.10445222211|246.10445222211|246.10445222211|246.10445222211
02346|16025|/equities/enstar-group-ltd|R2000VALUE|||||||||||||||||||||||||333.87225414087|333.65062566846|333.65062566846|333.65062566846|333.55805975695|333.49420512274|333.35597429783|333.35597429783||333.35597429783|333.17074638507|332.72105128127|332.69467740978|332.69467740978|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117||332.11656083109|332.11656083109|332.11656083109|331.96784007816|331.55815408261|331.45521194368|331.45521194368|331.45521194368|331.45521194368|331.32523549297|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.32174683635|330.32174683635|329.95805360018|329.65867446461|329.40234137877|329.40234137877|329.40234137877|329.22747838974||329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.13962340885|328.62224753052|328.62224753052|328.62224753052|327.44134755377||327.44134755377|326.48103761942|325.61250443228|325.1905431192|325.06805736753|325.06805736753|325.06805736753|325.06805736753|325.06805736753|325.06805736753|325.06805736753|325.06805736753|324.51674919363|324.23638534807|324.04346805439|323.69718971104|323.43521838553|323.41658005164|323.41658005164||323.0114574901|322.34274593898|322.17800120074|322.17800120074|322.17800120074|322.17800120074||322.17800120074|322.01945981669|321.57827620691|321.4202148776|321.4202148776||321.4202148776|321.4202148776|321.4202148776|321.4202148776||321.4202148776|321.4202148776|321.4202148776|321.4202148776|321.4202148776|321.4202148776|321.4202148776|321.4202148776|321.4202148776|321.4202148776|321.1844086615|321.1844086615|321.1844086615|321.1844086615|321.1844086615|321.1844086615|321.1844086615|321.1844086615||321.1844086615|320.86573123576|320.48192108606|320.40325385702|319.95777629892|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|318.88802290006|318.88802290006|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015||318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015
02347|1055123|/equities/cannae|R2000VALUE||-22.031419328025|20.74199737585|20.74199737585|20.74199737585|20.74199737585|20.74199737585|20.695275561416|20.589195322553|20.476253718233|20.476253718233|20.476253718233|20.412226802879|20.342594942184|20.342594942184|20.342594942184|20.029271479814|19.913635647262|19.841740957741|19.841740957741|19.841740957741||19.841740957741|19.626379613352|19.536528987001|19.536528987001|19.421698696426|19.24244375473|19.179382538859|19.14737004711|18.66679953948|18.633111417463||18.552346481405|18.515384530053|18.433860534156|18.433860534156|18.433860534156|18.392901148757|18.310446013301|18.02132769568|17.898143142939|17.854047504267|17.736441734986|17.496598846576|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768||-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768||-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.360389965539|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|16.808843087682|16.064522930632|-17.908533838148|-17.908533838148|-17.908533838148|-17.908533838148|-17.908533838148|-17.908533838148|-18.211703594917|-18.521337624384|-19.105929396763|-19.535477450838|-20.161641336536|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.670990774163|18.632489863511||18.610223763211|18.610223763211|18.610223763211|18.610223763211|18.610223763211|18.610223763211|18.610223763211|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996||-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.887476171996|-19.946841043395||-20.355989449733|-20.919987777332|-21.05295811523|-21.05295811523|-21.05295811523||-21.05295811523|-21.05295811523|-21.101898096546|-21.190183291715||-21.190183291715|-21.190183291715|-21.190183291715|-21.190183291715|-21.306869756161|-21.602634071177|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889|20.428867382889||20.428867382889|20.147074111175|20.113971586439|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.697200877884|19.44175988389|19.44175988389|19.318066927602|18.605629864457|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|17.920996050012|-19.337404316157|-19.337404316157|-19.337404316157|-19.337404316157|-19.337404316157|-19.637392858102|-19.68599346328|-19.784436842338|-19.930974288193|-19.930974288193|-19.930974288193|-19.930974288193|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.203687647098|-20.435763653907|-20.72695892033|-20.787940003636|-20.787940003636|-20.787940003636||-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE||31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.017569994337|31.017569994337|31.017569994337||31.017569994337|30.360076347332|29.593974236362|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332||29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.028325971332|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796||28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.543861228705|28.456512802707|26.647237320594|26.249412876426|25.97786438097|25.97786438097|25.97786438097|25.360404354879|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807||-28.857753778497|-28.857753778497|-28.857753778497|-28.857753778497|-28.857753778497|-29.381700473466|-29.381700473466|-29.381700473466|-29.381700473466|-29.381700473466|-31.844945012904|-33.115495217483|-33.375363683309|-33.375363683309|-33.670958995384|-34.240787293692|-34.544011223839|-34.544011223839|-34.544011223839|-34.544011223839|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-35.217841616124|-35.549822373357|-36.107580550475|-36.516755828111|-37.306950631901|-37.436055994878|-38.105126819289|-38.105126819289|-38.105126819289|-38.105126819289|-38.391808467084|-38.517010535326|-39.328344386514|35.473044751153|35.473044751153|35.473044751153||35.473044751153|35.473044751153|35.473044751153|35.473044751153|35.473044751153|35.473044751153|35.473044751153|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788||-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788|-38.509836358788||-39.549819066527|-39.811969839205|-40.062344358131|-40.062344358131|-40.793717275907||-41.106562139136|-41.106562139136|-41.435296796924|-41.435296796924||-41.435296796924|-41.435296796924|-41.435296796924|-41.586997534574|-42.307773724464|-43.219192442262|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948|40.655186283948||40.655186283948|40.655186283948|40.655186283948|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.576353426192|39.490114816266|38.764656804169|38.764656804169|38.764656804169|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-40.129620717634|36.619668641877|36.619668641877|36.619668641877|-38.967198579854|-38.967198579854|-38.967198579854|-38.967198579854|-39.107223236649|-39.107223236649|-39.107223236649|-39.107223236649|-39.107223236649|-39.369136505754|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603||-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||-5.844906026331|5.1028562338846|5.1028562338846|5.1028562338846|5.1028562338846|5.1028562338846|4.9726182124899|4.9017979725518|4.6592200182453|4.4846388921225|4.2979542530338|4.2507823878703|4.1478796748685|4.1478796748685|4.1245883072269|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567||-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567|-4.569232256567||-4.569232256567|-4.5747026153797|-4.601762515085|-4.601762515085|-4.6353693602009|-4.7693202786881|-4.7693202786881|-4.7748004124383|-4.8009349231402|-4.8009349231402|-4.8009349231402|-4.8009349231402|-4.8009349231402|-4.8432811208504|-4.8432811208504|-4.8432811208504|-4.8432811208504||-4.8432811208504|-4.9375345119654|-4.9805439720352|-5.064668781152|-5.064668781152|-5.064668781152|-5.064668781152|-5.064668781152|-5.064668781152|-5.064668781152|-5.064668781152|-5.064668781152|-5.0690764923787|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602||-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.1830953041602|-5.19455026696|-5.2214446764287|-5.2468831783199|-5.3176479345851|-5.4437756280427|-5.5084325152055|-5.5084325152055|-5.5084325152055|-5.5084325152055|-5.5084325152055|-5.5349250984871|-5.6143612014678|-5.6444541517085|-5.6444541517085|-5.6444541517085|-5.6444541517085|-5.6444541517085|-5.6444541517085|-5.6444541517085|-5.6444541517085|-5.7016158968416|-5.7815935531034|-5.7815935531034|-5.868715383253|5.2015739380731|5.2015739380731|5.2015739380731|5.2015739380731|5.2015739380731|5.2015739380731|5.2015739380731|5.2015739380731|5.2015739380731|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468||-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.8932848723468|-5.9483719966739|-6.0210385718749|-6.0210385718749|-6.0210385718749|5.3857867198093|5.3857867198093|5.3857867198093|5.3857867198093|5.3857867198093|5.3857867198093||5.3692073774451|5.1471747769376|-5.8161730868962|-5.8161730868962|-5.8161730868962|-5.8824145907987||-5.9793187950171|-5.9793187950171|-5.9793187950171|-5.9793187950171|-5.9793187950171||-5.9793187950171|-5.9793187950171|-6.0911875404822|5.4091961976596||5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596|5.4091961976596||5.4091961976596|5.4091961976596|5.4091961976596|5.341606682838|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|4.972805576427|4.7560264637212|4.7560264637212|4.7560264637212|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.5376286311053|4.4777141856753|4.4777141856753|4.4777141856753|4.3981937884846|4.2449819246441|3.8758133958346|3.8135705337001||3.7944836467586|3.7728618009424|3.7728618009424|3.7728618009424|3.7728618009424|3.6953075311289|3.6706978702559|3.6706978702559|3.6706978702559|3.4696641127284|3.3533028458971
02351|8053|/equities/ddr|R2000VALUE||-11.588820179755|-11.761466724403|-11.818565491488|-11.818565491488|-11.818565491488|-11.818565491488|-11.871739735924|-11.978321303618|-11.978761748635|-11.978761748635|-12.077512560248|-12.097236114475|-12.13442887833|-12.210698811768|-12.334332272475|-12.416202382981|-12.492725298073|-12.494693991504|-12.4978589647|-12.4978589647||-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.622112445587|11.619876565145|11.562917697878||11.149908741814|-12.249545511822|-12.279494958035|-12.356382799272|-12.412947252655|-12.412947252655|-12.412947252655|-12.412947252655|-12.412947252655|-12.412947252655|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923||-12.452463936923|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359||-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.599846366515|-12.932607018804|-13.410119043297|-13.621822995504|-13.621822995504|-13.621822995504|-13.629247738874|-13.766158503466|-13.782870138704|-13.782870138704|-13.782870138704|-13.782870138704|-13.858666818598|-13.858666818598|-13.86462965857|-13.917088465017|-13.992609335221|-13.992609335221|-14.103732507799|-14.227424905669|-14.375816180234|-14.375816180234|-14.375816180234|-14.595073357694|-14.829525779212|-15.096277822308|-15.096277822308|-15.096277822308|-15.561419395664|-15.678479427758|-15.678479427758|-15.678479427758|-15.678479427758|-15.752199061119|-15.77744349661||-15.931408107579|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|14.718044040207|-15.568715824051|-15.568715824051|-15.568715824051|-15.568715824051||-15.568715824051|-15.568715824051|-15.568715824051|-15.568715824051|-15.568715824051|-15.699684104835||-15.947937990838|-15.947937990838|-15.947937990838|-15.947937990838|-15.947937990838||-15.947937990838|-15.947937990838|-16.227431325574|-16.281224475756||-16.281224475756|-16.281224475756|-16.281224475756|-16.281224475756|-16.340061141697|-16.340061141697|-16.360680202021|-16.360680202021|-16.360680202021|-16.360680202021|-16.375199957439|-16.396419796616|-16.396419796616|-16.589633024699|-16.687370394078|-16.745672359222|-16.745672359222|-16.745672359222||-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.852969423658|-16.984132360227|-17.116456586339|-17.116456586339|-17.116456586339|-17.116456586339|-17.303007212191|-17.352520266322|-17.352520266322|-17.429746088217|-17.636939932715|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|16.630793056352|11.102310032164|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|10.959694304523|-11.719598233404|-11.719598233404|-11.719598233404|-11.719598233404|-11.929654372735|-12.023965845632|-12.023965845632|-12.247036097366||11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528
02352|40994|/equities/independent-bank-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-65.8780541848|-65.8780541848|-65.8780541848|-65.8780541848||-65.8780541848|-65.8780541848|-66.014505751801|-66.58278357527|-68.320037068497|63.128982586492|63.128982586492|63.128982586492|63.128982586492|63.128982586492|62.818201843023|62.818201843023|62.818201843023|62.818201843023|62.702863956313|62.702863956313|62.702863956313|62.702863956313||62.702863956313|61.986684017245|61.986684017245|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|59.252190918272|59.004000498791|58.949756862874|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.391308397697|55.223118246315|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-61.210929152462|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|54.862060677909|54.862060677909|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139||53.943417630139|53.560463041666|53.36068117063|53.36068117063|53.36068117063|51.991869205024|-57.190379156437|-57.190379156437|-57.190379156437|-57.190379156437|-57.190379156437
02353|16615|/equities/mge-energy-inc|R2000VALUE||-89.722700375531|-89.722700375531|-90.209190229811|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-91.078110862639|-91.367883444789|-91.421808614734|-92.357012420234|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274||-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274||-92.515655195274|-92.515655195274|-92.515655195274|-92.899335291163|-92.900709916993|-92.900709916993|-92.900709916993|-92.900709916993|-92.900709916993|-93.193569185385|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515||-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515||-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268||-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-95.792428528422|-96.279203621034|-96.279203621034||-96.279203621034|-96.279203621034|-96.279203621034|-96.279203621034|-96.279203621034|-96.279203621034||-97.130826967164|-97.136521252443|-98.531134402806|-100.35431669824|-100.56729548367||-100.82412906821|-100.82412906821|-101.04301335805|-101.04301335805||-101.04301335805|-101.04301335805|-101.84409348161|-101.84409348161|-102.45510288512|-102.86206093138|-104.56973860336|-105.98599931705|-105.98599931705|-105.98599931705|-105.98599931705|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495||99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|98.546765545649|95.827763481982|92.408903038113|89.09383560945|89.09383560945|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|87.938604965624|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.243097854542|87.097470394305|87.097470394305|87.097470394305|87.097470394305|85.596454107685|84.620435780865|83.142133998188|82.774187698801|82.774187698801|82.774187698801|82.774187698801|82.774187698801|82.49539397874|82.49539397874||82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874
02354|41286|/equities/agios-pharm|R2000VALUE||-41.92698336775|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.319620998806|35.224600377023|34.807613123722|34.402052983907|34.402052983907|34.323393196163|33.307101720237|31.733170502344|31.562215301921||31.562215301921|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843||31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|30.607967998296|30.607967998296|30.519408386847|30.203281365673|30.203281365673|29.460590109604|29.117600053966|27.979351966984|27.979351966984|27.224280005701|26.745311452292||26.363439785284|26.363439785284|26.21882262367|26.054246321188|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.517560768427|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234||-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-31.432684171026|-32.069926301446|-32.276028571091|-32.437809981199|-33.104233465031|-34.236214330279|-34.526587886372|-34.757875781102|-35.382479451416|-35.382479451416|-35.382479451416|-35.382479451416|-35.382479451416|-35.576643809476|-35.622523047794|-35.622523047794|-36.160581087922|-36.333001319095|-36.333001319095|-36.666112148678|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061|-37.000253670061||-37.000253670061|-37.000253670061|-37.000253670061|-37.677348658602|-37.713164167449|-38.12907222117|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109|-38.488779660109||-38.488779660109|-39.276131546104|-39.497066652665|-39.497066652665|-39.497066652665|-39.497066652665||-39.497066652665|-39.497066652665|-39.497066652665|-39.497066652665|-40.430073804204||-41.505636924444|-41.516818940571|-42.680354369935|-43.6481720223||-44.631856946368|-45.595119931321|-47.04402338357|-49.887804734389|-50.544596381445|-50.544596381445|-50.544596381445|-50.544596381445|-53.43566311229|-57.354625578597|-60.441805596567|-62.703673198727|53.411475257843|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185||-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|52.983357685899|52.983357685899|52.983357685899|52.983357685899|52.983357685899|49.456957148287|46.649473718772|43.701637219466|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-47.146647078859|-47.312386414593|-48.371090462016|-48.520898132641|-49.295998976317|-51.264722000324|43.378539057639|43.378539057639|43.378539057639|41.955424835257|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333||-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333
02355|21096|/equities/avista-corp|R2000VALUE||-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439||-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439||-38.77906047439|-38.77906047439|-39.036179135634|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.836809740767|-40.172010433127|-40.31968972572|-40.31968972572|-40.31968972572|-40.338962089612|-40.338962089612||-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-41.214821828288|-42.112915053281|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629||-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|40.46168454076|40.46168454076|40.20789329636|39.801498965289|39.474464606207|38.583294761359|38.27143869155|37.977432778073|37.797288415109|37.797288415109|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.608836163499|37.495928646699|37.188148871341|37.188148871341|36.589492152442|36.18057030915|35.930354322314|35.456823846969|35.456823846969|35.456823846969||35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969|35.456823846969||-37.565105560719|-37.565105560719|-37.565105560719|-37.565105560719|-37.565105560719|-37.830679383503||-37.830679383503|-37.830679383503|-37.830679383503|-37.830679383503|-37.830679383503||-37.830679383503|-37.830679383503|-37.830679383503|-37.830679383503||-37.830679383503|-37.830679383503|-37.830679383503|-37.830679383503|-38.081309069778|-38.258186313058|-38.258186313058|-38.258186313058|-38.560485173756|-38.776094120404|-38.95116727852|-38.95116727852|-38.95116727852|-39.266575262538|37.456096928944|37.456096928944|37.456096928944|37.456096928944||37.456096928944|37.456096928944|37.456096928944|37.172837038427|36.597063457071|36.530969843929|36.321144141163|36.034028200536|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-39.027497965849|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.144993369383|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955||37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE||11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|10.926622008427|10.599858124106|10.357541398137|10.357541398137|10.357541398137|10.357541398137|10.357541398137|10.357541398137|10.215323637955|10.101470522342|10.073300684225|9.970001291688|9.970001291688||9.970001291688|9.8966681951237|9.7785201066017|9.7227658098715|9.7227658098715|9.688406607153|9.5998969040998|9.577384997594|9.5284209558733|9.5284209558733||9.5284209558733|9.5284209558733|9.5284209558733|9.5284209558733|9.5284209558733|9.5284209558733|9.3251898365294|9.2835445489127|8.9158188861288|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095||-10.165832209095|-10.165832209095|-10.837013164609|-11.269181533488|-11.444090149836|-11.589022106899|-11.589022106899|-11.589022106899|-11.589022106899|-11.589022106899|-11.589022106899|-11.703926112934|-11.703926112934|-11.703926112934|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951||-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-12.43656600373|-12.53790265997|-12.53790265997|-12.53790265997|-12.53790265997|-12.826558133846|-13.019147737033|-13.035730952694|-13.171990521168|-13.385267080439|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.502888747654|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718||-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718||-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-13.993199609718|-14.142999038654||-14.401665804074|-14.524761108899|-14.524761108899|-14.524761108899|-14.524761108899||-14.524761108899|-14.524761108899|-14.722512355937|-14.749221376776||-14.749221376776|-14.749221376776|-14.79566818277|-14.896853299052|-15.023425351833|-15.023425351833|-15.023425351833|-15.023425351833|-15.023425351833|-15.023425351833|-15.023425351833|-15.023425351833|-15.023425351833|-15.023425351833|-15.09269471881|-15.330771772035|-15.548080011616|-15.617880084516||-15.617880084516|-15.617880084516|-15.617880084516|-15.617880084516|-15.617880084516|-15.742088929814|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.687571555133|14.502579933797|14.366641623487|14.366641623487|14.102666378662|14.102666378662|14.102666378662|13.852962017771|13.630513668851|13.42839887495|13.11924291049|-14.032888446932|-14.032888446932|-14.032888446932|-14.032888446932|-14.032888446932|-14.032888446932|-14.13626510422|-14.245147226249||-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.465441648601|-14.610312292978
02358|17555|/equities/encore-wire-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02359|20159|/equities/old-national-bancorp|R2000VALUE||-22.167606074627|-22.56734075261|-22.898712260998|-23.061353654414|-23.061353654414|-23.061353654414|-23.359281295703|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.644943279849|21.25039243127|21.167952742414||21.167952742414|20.696058500957|20.199509767638|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045||-22.015797461045|-22.015797461045|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581||-22.099225998581|-22.290807406837|-22.747563115683|20.721170138935|20.721170138935|20.721170138935|20.721170138935|20.713245073534|20.451661392028|20.306291469793|19.494768337917|19.457520066049|19.115300560821|18.841853566657|18.841853566657|18.740114048333|18.216002531078|18.216002531078|18.216002531078|18.216002531078|18.160558456874|17.804787788895|17.5130978272|-20.121898524327|-20.121898524327||-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-21.916831723367|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.899044730047|-23.368661061238|-23.67378980949|-24.044488719597|-24.453034602296|22.617667902146|22.617667902146|22.617667902146|22.617667902146|22.617667902146|22.617667902146|22.617667902146|22.617667902146|22.617667902146|22.617667902146||22.610968008848|22.610968008848|22.610968008848|22.610968008848|22.610968008848|22.610968008848|22.610968008848|22.283298058876|22.219692863893|22.219692863893|22.219692863893|22.064937235991|21.853818498364|21.717576223734|21.651867808322|21.651867808322|21.651867808322|21.651867808322|21.651867808322||21.151519498803|20.85196570288|20.686072337748|-22.612317412804|-22.612317412804|-22.612317412804||-22.926464656669|-23.044681976988|-23.082755699513|-23.082755699513|-23.317506303123||-23.418463830722|-23.418463830722|-23.418463830722|-23.418463830722||-23.418463830722|-23.418463830722|-23.418463830722|-23.668358001901|-23.668358001901|21.66195339763|21.66195339763|21.66195339763|21.66195339763|21.66195339763|21.66195339763|21.66195339763|21.66195339763|21.66195339763|21.496629957961|21.496629957961|21.496629957961|21.496629957961||21.471454990998|21.471454990998|21.076617228868|20.725901787604|20.725901787604|20.725901787604|20.725901787604|20.725901787604|20.725901787604|20.725901787604|20.725901787604|20.650495803313|20.650495803313|19.96261937819|19.96261937819|19.530965674829|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.121450714665|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.440978928585|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|18.407070739064|18.407070739064|18.407070739064|18.407070739064|18.407070739064|18.407070739064||18.407070739064|18.250911720365|18.147015503691|18.147015503691|18.147015503691|17.801129159713|-19.492358796002|-19.492358796002|-19.492358796002|-19.492358796002|-19.492358796002
02360|15776|/equities/columbia-banking|R2000VALUE||-25.351289819468|-25.728046740115|-25.728046740115|-25.728046740115|-25.728046740115|-25.728046740115|-25.728046740115|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766||23.408505653766|22.658495399055|21.947756207317|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771||-24.040981662771|-24.040981662771|-24.549757732839|-24.705841132767|-24.813060540785|-24.813060540785|-24.813060540785|-24.813060540785|-24.813060540785|-24.813060540785|-24.902605970686|-24.902605970686|-24.902605970686|-25.239007057951|23.428235568874|23.428235568874|23.428235568874||23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.116927718976|21.768252690477|21.560470510239|21.03543337265|20.943467333476|20.943467333476|20.699303454243|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725||-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-25.673791768477|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.542081151037|-26.688423988585|-27.24599432488|-27.24599432488|-27.24599432488|-27.664715496917|-27.935794954189|-28.663727783725|-28.663727783725|-28.730487139369|-28.730487139369|-28.730487139369|-28.730487139369|-29.226079392594|26.531883229948|26.531883229948|26.531883229948||26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948|26.531883229948||-28.717087817495|-28.717087817495|-28.717087817495|-28.717087817495|-28.717087817495|-28.774263885622||-28.982530448125|-28.982530448125|-28.982530448125|-28.982530448125|-29.250553221596||-29.250553221596|-29.250553221596|-29.727281670982|-29.745115749112||-29.745115749112|-29.745115749112|-29.745115749112|-29.861239106646|-30.481933018886|-31.261591802397|-31.519496430044|-31.519496430044|-31.965145802635|-31.965145802635|-31.965145802635|-32.292940272377|29.88908102076|29.88908102076|29.88908102076|29.88908102076|29.88908102076|29.88908102076||29.88908102076|29.88908102076|29.88908102076|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.815337508892|28.534925129481|28.534925129481|28.534925129481|26.689609730585|26.689609730585|26.689609730585|26.689609730585|26.689609730585|26.299012091804|26.100011511035|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.64396294104|25.155791584506|24.67393484806|24.147150577163|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.122622684568|23.936803292268|23.92963292745|23.92963292745|23.772995372576|23.772995372576|23.772995372576|-25.516915206381|-25.516915206381|-25.516915206381|-25.516915206381|-25.516915206381|-25.516915206381|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146||-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.842155096828|-25.842155096828|-25.842155096828
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.446179127953|8.446179127953|8.446179127953|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826||8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826||8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097||8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.2010118638162|-9.2010118638162|-9.2010118638162||-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.273163437682|-9.273163437682|-9.8312927085355|-10.200661826226|-10.200661826226|-10.200661826226|-10.369902107553|-10.376835793738|-10.466742086483|-10.466742086483|-10.466742086483|-10.466742086483|-10.623527086068|-10.623527086068|-10.623527086068|-10.623527086068|-10.623527086068|-10.719169366861|-10.719169366861|-10.892409894759|-11.145455570016|-11.180214722348|-11.180214722348|-11.180214722348|-11.180214722348|-11.316283311556|-11.316283311556|-11.316283311556|-11.316283311556|-11.355037042509|-11.431152366942|-11.764913548926|-11.764913548926|-11.764913548926|-11.764913548926||-11.764913548926|-11.764913548926|-11.764913548926|-11.764913548926|-11.764913548926|-11.764913548926|-11.764913548926|-11.764913548926|-11.881714396393|-11.881714396393|-12.157137184416|-12.157137184416|-12.157137184416|-12.157137184416|-12.157137184416|-12.157137184416|-12.157137184416|-12.157137184416|-12.270458986473||-12.270458986473|-12.270458986473|-12.270458986473|-12.270458986473|-12.357114981711|-12.357114981711||-12.357114981711|-12.357114981711|-12.357114981711|-12.357114981711|-12.411238828301||11.656981279829|11.656981279829|11.656981279829|11.656981279829||11.656981279829|11.656981279829|11.656981279829|11.656981279829|11.656981279829|11.656981279829|11.598867683917|11.520886627869|11.520886627869|11.473207120582|11.427910239222|11.427910239222|11.317122890687|11.268469600916|11.076382772716|11.076382772716|10.066213121866|10.066213121866||9.9770221656912|9.9770221656912|9.8639135301503|-10.709970308376|-10.709970308376|-10.709970308376|-10.729689837642|-10.849654940706|-10.96878362137|-11.153092548118|10.262156393375|10.262156393375|10.262156393375|10.262156393375|10.262156393375|10.262156393375|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.812586017678|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.131069018616|10.06785501614|10.02483865039|9.8075984453323|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983||9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.6799791461835|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796
02362|16361|/equities/independent-bank|R2000VALUE||-67.698335465038|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.267449690497|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343||60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343||60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.353049968801|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862||59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.560634453121|59.559311159257|59.398684881135|55.930202481928|55.514113105869|55.298791364845|55.298791364845|55.298791364845|53.836437494685|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002||-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-64.927741429324|-67.31119287396|-67.31119287396|-67.57743790839|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-68.558044630628|-69.800086323545|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379|63.462065294379||63.292302623562|63.292302623562|63.292302623562|63.292302623562|63.08200106706|62.644351948507|62.644351948507|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029|61.7738708029||60.276767678814|-65.983707163171|-65.983707163171|-65.983707163171|-65.983707163171|-66.43189739898||-67.434898002447|-68.331840947272|-68.606900430758|-68.606900430758|-69.51072420129||-69.701045472053|-69.701045472053|-70.856435836054|-71.491322054573||-72.061754762032|-72.061754762032|-72.476396943572|-72.712660897046|-74.294624236193|-75.900417225192|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456|69.837614070456||69.837614070456|69.837614070456|69.837614070456|67.456512463403|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|66.98056723297|64.948257006985|64.948257006985|64.261396131893|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.097439419054|57.155766207668|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-62.537104664036|-63.305117988794|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121||-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0431407165135|7.0150921226536|7.0150921226536|6.9562135671018|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.7098852977615|6.7004282590925|6.6163093643254||6.6025660387748|6.4017400865282|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372||-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372||-7.0656738322372|-7.0656738322372|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.41526863555|-7.41526863555|-7.41526863555|-7.5283540087705|-7.5818570373683|-7.5818570373683|-7.6964022051658||-7.9271260822954|-7.9271260822954|-8.1434733961625|-8.186510459705|-8.186510459705|-8.2520945798819|-8.2520945798819|-8.2520945798819|-8.5750827007233|-8.6927474530471|-9.2012750607875|-9.4058610048721|-9.4365121619381|-9.4675137485042|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.5695366655845|-9.6444855569754|-9.7710948916446|-9.9817839988675|-9.9817839988675|-10.175315526747|8.9882891928427|8.9882891928427|8.9805434318905|8.9747705031904|8.8664119563138|8.8185130580305|8.7211256539424|8.7023613227296|-9.3751331539198|-9.3751331539198|-9.3751331539198|-9.3751331539198|-9.3751331539198|-9.4309976356457|-9.4309976356457||-9.4309976356457|-9.4309976356457|-9.4309976356457|-9.6088862173238|-9.6554294948752|-9.68654785656|-9.68654785656|-9.68654785656|-9.68654785656|-9.68654785656|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265||-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.7748055995265|-9.9475620124913||-10.23284666783|-10.568718621537|-10.834034792931|-10.834034792931|-10.84107946667||-10.84107946667|-10.84107946667|-10.936199233631|-11.068554239912||-11.093955441075|-11.093955441075|-11.129951127986|-11.235223488255|-11.596636988768|-11.735429792546|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592|10.749278364592||10.636420525901|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.358112544906|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.209676298254||10.204084962334|10.149816241226|10.123185120646|9.9964134146452|9.9964134146452|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406
02364|41188|/equities/tronox-limited|R2000VALUE||-4.71228555602|-5.2080728628256|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818||-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698||5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1771275576869|5.1085196928756|4.976077604799|4.8131417174124|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332||-5.7087178827332|-5.8646866878985|-6.0185404973029|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1606470135911|-6.3982134955971|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826||-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.5518160601816|-6.7159067282369|-7.5215628819654|-7.7928478140511|-7.9009421025026|-8.1227130530397|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.2003084014178|-8.2003084014178|-8.2003084014178|-8.2003084014178|-8.2003084014178|-8.2003084014178|-8.2003084014178|-8.7995095330609|-9.06834370098|-9.2541649231368|-9.4265640719838|-9.4265640719838|-9.4265640719838|-9.6398912198833|-9.6398912198833|-9.6398912198833|-9.6398912198833||-10.091545423699|-10.395883437475|9.2374338822911|9.2374338822911|9.2374338822911|9.2374338822911|9.2374338822911|9.2374338822911|9.2374338822911|9.2374338822911|9.2374338822911|9.192716982171|9.192716982171|9.192716982171|9.192716982171|9.192716982171|9.0999262994169|9.0999262994169|9.0999262994169||-10.194039481641|-10.194039481641|-10.194039481641|-10.194039481641|-10.194039481641|-10.194039481641||-10.382821711965|-10.689801861917|-10.739632032137|-10.739632032137|-11.134892743939||-11.134892743939|-11.134892743939|-11.436178946515|-11.436178946515||-11.436178946515|-11.436178946515|-11.436178946515|-11.436178946515|-11.436178946515|-11.436178946515|-11.762143585439|-11.840159545734|-12.249065808008|-12.631740017676|11.268138055483|11.268138055483|11.268138055483|11.268138055483|11.268138055483|11.268138055483|11.268138055483|11.268138055483||11.268138055483|11.268138055483|11.268138055483|10.800709226042|-12.272141410286|-12.272141410286|-12.272141410286|-12.272141410286|-12.272141410286|-12.272141410286|-12.550157336587|-12.747675079101|-13.267972197791|-13.364168940215|-13.364168940215|-13.364168940215|-13.364168940215|-13.419076506991|-13.556473909372|-13.744453998135|-13.798412088169|-13.798412088169|-14.229068919037|-14.378410255484|13.157446258384|13.157446258384|13.157446258384|13.157446258384|13.157446258384|13.108274054879|13.101365275244|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|12.446074626373|11.923416346893|11.853240510474|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.392989003477|-13.780937446287|-13.98256409293|-14.309515610068|-14.591128392053|-14.883476145877||-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||-21.817139996613|-22.1579891725|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.611755964095|20.611755964095|20.611755964095|20.611755964095|20.611755964095||20.611755964095|20.168617059714|19.824018268593|19.784264340822|19.784264340822|19.599015941028|19.240975991449|-20.561092214043|-20.561092214043|-20.561092214043||-20.561092214043|-20.561092214043|-20.924547226622|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356||19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.648748776846|19.648748776846|19.619165841664|19.521850418079|19.495944896261|19.459660758487|18.730629531826|18.730629531826|18.558476651472|18.507348229318|18.507348229318|18.479553833968|17.916448530628|17.821726757157|17.821726757157|17.548585421364|17.398491749276|17.398491749276|17.398491749276|-18.80785694169|-18.80785694169||-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-19.872063001516|18.052847042638|18.052847042638|18.052847042638|18.052847042638|18.052847042638|18.052847042638|17.96483097138|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.163615075059|-19.552628136682|-19.975421164883|-20.007689394833|-20.290209468074|-20.535233479813|-20.656287325613|-20.656287325613|-20.656287325613|-20.656287325613|-20.773098244923|-20.952885908835|-21.271539470612|19.456042111244|19.456042111244|19.456042111244||19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.456042111244|19.417269296476|19.401410282794|19.272678787116|19.202421328098|19.011579456893|18.412813940862|18.412813940862||-19.67842090672|-19.67842090672|-19.67842090672|-19.67842090672|-19.67842090672|-19.67842090672||-19.778555053721|-19.778555053721|-19.778555053721|-19.778555053721|-19.926230537888||-19.926230537888|-19.926230537888|-20.106417729345|-20.106417729345||-20.106417729345|-20.106417729345|-20.126020089219|-20.284466363136|-20.621073406211|-21.095914594852|-21.142610976386|-21.142610976386|-21.349011365229|-21.716678663154|20.188092890996|20.188092890996|20.188092890996|20.188092890996|20.188092890996|20.188092890996|20.188092890996|20.188092890996||20.188092890996|20.188092890996|20.188092890996|20.010543855868|20.010543855868|20.010543855868|20.010543855868|20.010543855868|20.010543855868|20.010543855868|20.010543855868|20.010543855868|19.953676558523|19.953676558523|19.953676558523|19.953676558523|-20.611325415823|-20.611325415823|-20.915016399165|-20.915016399165|-20.915016399165|-20.915016399165|-20.915016399165|-20.915016399165|-20.968352461678|-21.521781233529|20.023009911682|20.023009911682|20.023009911682|20.023009911682|20.023009911682|20.023009911682|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|19.894128847862|19.894128847862|19.894128847862|19.894128847862|19.894128847862|19.894128847862||19.894128847862|19.827111393156|19.827111393156|19.827111393156|19.827111393156|19.595401187674|-21.45399180943|-21.45399180943|-21.45399180943|-21.45399180943|-21.45399180943
02366|21150|/equities/belden-inc|R2000VALUE||-130.63258363481|123.45868006595|123.45868006595|123.45868006595|121.36853208418|121.13644323716|121.13644323716|121.13644323716|120.34112571309|120.34112571309|120.34112571309|119.77902373815|116.16541733167|116.16541733167|116.16541733167|116.16541733167|116.16541733167|114.11027109275|114.11027109275|114.11027109275||114.11027109275|111.00714155976|109.6568566091|108.8304455083|108.8304455083|108.75382320543|107.05814035358|105.97687379985|104.58393333681|104.58393333681||104.58393333681|104.58393333681|104.58393333681|104.58393333681|104.58393333681|104.58393333681|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558||104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|102.40944411183|97.241886635897|97.025979912146|94.206368671373|93.429221489934|93.429221489934|92.192467745706|90.639495824792|90.639495824792|90.532776275186|89.59197236753|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662||-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-107.82778320585|-108.38818630807|-108.38818630807|-108.38818630807|-110.53879340084|-110.79179987821|-110.79179987821|-110.79179987821|-110.79179987821|-110.79179987821|-111.09699626715|-111.09699626715|-111.09699626715|-111.09699626715|-111.09699626715|-111.09699626715|-112.45511071715|-112.45511071715|-112.45511071715|-113.59527436929|-113.80494201337|-113.80494201337|-113.80494201337|-117.7986327076|-117.7986327076|-117.7986327076|-119.89625580046|-120.47084545795|-120.84843534567|-122.43382193355|-122.51937234275|-122.51937234275|-122.51937234275||-122.51937234275|-122.51937234275|-122.51937234275|-123.13705780015|-123.13705780015|-123.13705780015|-123.13705780015|-123.13705780015|-123.13705780015|-123.13705780015|113.4589281843|113.4589281843|113.4589281843|113.4589281843|113.4589281843|113.4589281843|113.4589281843|113.4589281843|-120.86173756496||-120.86173756496|-120.86173756496|-120.86173756496|-120.86173756496|-120.86173756496|-120.86173756496||-120.86173756496|-120.86173756496|-120.86173756496|-120.86173756496|-120.86173756496||-120.86173756496|-120.86173756496|-123.00581754993|-123.25490392054||-123.25490392054|-123.25490392054|-124.60351025622|-125.76358241021|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011||-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-128.37827393537|-129.20752818855|118.62173813664|118.62173813664|118.62173813664|118.62173813664|118.62173813664|118.62173813664|117.27193205978|-122.8318894121|-122.8318894121|-122.8318894121|-122.8318894121|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|111.72188493132|111.72188493132|111.72188493132|110.79264409144|109.76349763958|109.42111089592|108.63645063141|108.63645063141|108.63645063141|108.63645063141|108.63645063141|108.63645063141|107.36240388997|107.36240388997|104.93211748476|102.3090201735|101.29141143952|99.817124092954|97.421246754215|-106.23271340522|-106.23271340522|-106.23271340522|-106.23271340522|99.118653381098|99.118653381098|99.118653381098|99.118653381098|99.118653381098|99.118653381098||99.118653381098|99.118653381098|99.118653381098|98.474014621002|98.474014621002|96.526128933411|95.515140292358|94.680712961833|93.653846819842|92.923720977532|90.77080540947
02367|16145|/equities/fulton-financial|R2000VALUE||-18.904406538558|-19.291612297243|-19.681491593461|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.128048325325|18.128048325325|18.128048325325|18.128048325325|18.128048325325|18.128048325325|18.012276756261|17.76386760285|17.675491162908||17.675491162908|17.287489702052|16.950551524665|16.950551524665|16.950551524665|16.766413387221|-18.08628498169|-18.08628498169|-18.08628498169|-18.08628498169||-18.08628498169|-18.08628498169|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957||16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.961818443245|16.961818443245|16.914353832609|16.821615520458|15.979572207112|15.885914809592|15.572405928911|15.486118139236|15.486118139236|15.395130808054|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605||-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-18.508347671137|-19.091497175015|-19.099441890493|-19.257991663366|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.674339613305|-20.13954399359|-20.333660531174|-20.748531359374|-20.748531359374|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412||19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412|19.346455911412||18.809950567632|18.600223251349|18.481914727959|-20.552464888374|-20.552464888374|-20.552464888374||-20.75760235238|-20.75760235238|-20.75760235238|-20.75760235238|-20.868169513543||-20.971854544568|-21.125672394355|-21.377226387044|-21.377226387044||-21.377226387044|-21.377226387044|-21.511084700713|-21.83787139377|-22.256107088483|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257|20.148207617257||20.148207617257|20.094452911454|20.041336754779|19.895928307617|19.546587648485|19.479692123028|19.479692123028|19.479692123028|19.4479707901|19.4479707901|19.4479707901|19.346506270891|19.346506270891|18.970879699311|18.970879699311|18.970879699311|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.817691798013|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|-18.776920129511|-18.776920129511|-18.776920129511|-18.776920129511|-18.776920129511|-18.776920129511|-19.047133977384|-19.314314479266|-19.76618366179|17.966365417202|17.966365417202|17.966365417202||17.966365417202|17.966365417202|17.966365417202|17.966365417202|17.966365417202|17.304294251026|-18.967028856472|-18.967028856472|-18.967028856472|-18.967028856472|-18.967028856472
02368|15853|/equities/cvb-financial-corp|R2000VALUE||-19.896534262276|-20.225038433711|-20.586709553048|-20.903010533965|-21.039456445549|-21.25022854471|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.446637575578|19.446637575578|19.446637575578|19.446637575578|19.446637575578||19.446637575578|19.273486500262|18.867485979397|18.611373030696|18.419025407405|18.250027959183|-19.375216335366|-19.375216335366|-19.375216335366|-19.375216335366||-19.375216335366|-19.375216335366|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.73611892208|18.550115146188|18.550115146188|18.550115146188|18.550115146188||18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.51179445005|18.495326865785|18.345362518752|17.757624147694|17.499583136551|17.282369917755|17.2642524388|17.2642524388|17.2642524388|16.822502523281|16.792318135754|16.792318135754|16.792318135754|16.792318135754|16.792318135754|16.792318135754|15.853687584683|-18.341594314098||-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-19.118993864589|-19.544992458084|-19.617492370318|-19.722213935532|-19.945238219012|-20.018217223052|-20.018217223052|-20.018217223052|-20.018217223052|-20.018217223052|-20.132245148656|-20.132245148656|-20.132245148656|-20.226228253632|-20.226228253632|-20.284416431003|-20.284416431003|-20.693796309954|-20.768107477301|-20.881181665254|-20.881181665254|-21.193765169585|-21.193765169585|-21.193765169585|-21.193765169585|-21.193765169585|-21.193765169585|-21.241405281981|-21.303227938502|-21.68858585235|-21.722873474454|-21.750352622847|-21.750352622847||-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847||-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-21.750352622847|-22.271225136496||-22.751361072039|-23.185957789394|-23.218249950846|-23.218249950846|-23.470278168211||-23.518919839339|-23.889910368872|-23.904004830283|-23.904004830283||-23.904004830283|-23.904004830283|-23.904004830283|-23.904004830283|-24.320560422388|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869|22.345735426869||22.345735426869|22.345735426869|22.345735426869|21.868039630216|21.190044215831|21.059165540073|21.059165540073|21.059165540073|21.059165540073|21.059165540073|21.059165540073|21.059165540073|20.756016694543|19.9368105541|19.9368105541|19.928677838195|18.270621680287|18.270621680287|18.270621680287|18.270621680287|18.270621680287|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|17.879729439815|17.391921972787|16.974634885298|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|-18.325413621167|-18.325413621167|-18.325413621167|-18.325413621167|-18.325413621167|-18.325413621167|-18.431659924431|-18.525199823295|16.936512970304|16.936512970304|16.936512970304|16.936512970304||16.936512970304|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726
02369|20134|/equities/american-equity-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02370|16308|/equities/hub-group|R2000VALUE||33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.359118871504|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148||33.002436456148|32.451040913732|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074||32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074||32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|31.667649159562|31.667649159562|31.667649159562|31.546090110288|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-36.062031112256|-36.484412189716|-36.484412189716|-36.484412189716|-36.484412189716|-36.484412189716|-36.484412189716||-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-39.579176838178|-40.123182122818|-40.123182122818|-40.228257515818|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-41.166796913338|-41.349836245093|-41.349836245093|-41.349836245093|-41.512329208156|-41.512329208156|-42.652752077752|-42.652752077752|-43.069723937438|-43.159417732475|-43.318241340052|-43.762491471382|-44.714389054171|-44.714389054171|-44.714389054171|-45.081734948918|-45.081734948918|-45.081734948918|-45.081734948918|-45.081734948918|-45.081734948918|-45.081734948918||-45.081734948918|-45.081734948918|-45.081734948918|-45.081734948918|-45.081734948918|-46.086096981681|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408||-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-46.880957548408|-47.164952534866||-47.666337404463|-47.696532262318|-47.696532262318|-47.696532262318|-47.696532262318||-47.696532262318|-47.696532262318|-47.696532262318|-47.696532262318||-47.696532262318|-47.696532262318|-48.588092606325|-50.309546568944|-51.41227330428|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246|48.016190829246||48.016190829246|48.016190829246|47.985212447874|46.290516670801|46.133905631809|45.799471749102|45.799471749102|45.799471749102|45.799471749102|45.799471749102|45.186635853223|45.154871067926|45.148191965868|43.949466842423|43.949466842423|43.949466842423|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|-45.355986364884|-45.355986364884|-45.355986364884|-45.355986364884|-45.448316106314|-45.612334674664|-45.612334674664|-46.329817712381|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024||42.736631546024|-46.873837806264|-46.873837806264|-46.873837806264|-46.873837806264|-46.873837806264|-46.873837806264|-47.111157207184|-47.111157207184|-47.419262868576|-47.419262868576
02371|17430|/equities/united-community-banks|R2000VALUE||29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789||29.828447220789|28.986330639506|28.270923229484|28.136025848684|28.052806473107|27.597562260463|-29.57959203587|-29.57959203587|-29.57959203587|-29.57959203587||-29.57959203587|-29.685657287814|-30.116225949209|28.065931083912|28.065931083912|28.065931083912|28.065931083912|27.901591038433|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088||27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.674593123165|27.674593123165|27.674593123165|26.202047516204|26.140053406133|25.791270785063|25.791270785063|25.791270785063|25.498355711532|24.800118275299|24.434898648015|24.434898648015|24.164332161734|23.737591490028|23.505882962836|-27.153169634727|-27.153169634727|-27.153169634727||-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-28.942132740978|-29.989870051282|-30.067910383959|-30.210734154139|-30.461284944945|-30.461284944945|-30.461284944945|-30.461284944945|-30.461284944945|-30.461284944945|-30.86365066362|-30.942078138566|-30.942078138566|-30.942078138566|-30.942078138566|-31.076576887796|-31.076576887796|-31.259808632212|-31.602564807818|-32.142015876688|-32.523351181787|-33.062891100559|-33.7736189136|-33.7736189136|-33.7736189136|-33.7736189136|-33.7736189136|-34.097352903098|-34.422615176009|31.600188045663|31.600188045663|31.600188045663|31.600188045663||31.600188045663|31.600188045663|31.600188045663|31.600188045663|31.600188045663|31.600188045663|31.600188045663|31.297343190293|31.297343190293|31.297343190293|31.297343190293|31.297343190293|31.297343190293|31.297343190293|30.929826029782|30.740257318135|30.740257318135|30.740257318135|30.740257318135||29.919729505773|-32.230028134957|-32.230028134957|-32.230028134957|-32.230028134957|-32.675586892913||-33.563429304572|-33.946916848996|-33.946916848996|-33.946916848996|-34.212222753515||-34.212222753515|-34.212222753515|-34.212222753515|-34.212222753515||-34.212222753515|-34.212222753515|-34.212222753515|-34.212222753515|-34.73622779528|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466|32.039904650466||32.039904650466|32.039904650466|32.039904650466|31.126663482208|30.54487280053|30.379454595317|30.379454595317|30.379454595317|29.973611192925|29.973611192925|29.973611192925|29.74068083258|29.704645522121|28.48877258619|28.485857225351|28.19489216903|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.407049407123|-29.512341755265|-29.512341755265|-29.512341755265|-29.512341755265|-29.787046504941|-29.926162800222|-30.010222678853|-30.010222678853|-30.010222678853|-30.32246987629|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567||-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE||-80.281263764077|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703||-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703||-80.392153191703|-80.466283612933|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596||-81.15130479596|-81.976953906725|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699||-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-83.9299471203|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|76.376689816714|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808||75.766598225808|75.766598225808|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445|74.401620207445||72.859580263182|-78.082148150574|-78.082148150574|-78.082148150574|-78.082148150574|-78.082148150574||-78.082148150574|-78.082148150574|-78.082148150574|-78.082148150574|-78.311697831828||-79.173781955045|-79.173781955045|-79.693853107883|-79.693853107883||-79.693853107883|-79.750139710607|-79.750139710607|-79.750139710607|-80.290160811943|-80.717075469811|-80.717075469811|-81.362029317042|-82.455592317737|-83.489755600206|-83.489755600206|-83.489755600206|-83.489755600206|-84.612223697494|-85.620972924801|-85.620972924801|-85.620972924801|-85.620972924801||-85.620972924801|-85.620972924801|-85.620972924801|-85.620972924801|-85.620972924801|-85.620972924801|-86.07774957614|-87.31472136132|-87.420244922815|-87.464929015767|-87.464929015767|-88.346016574051|-88.671199274831|-88.671199274831|79.434297666661|79.434297666661|75.439353097666|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.349417003989|-81.874071210622|-82.644505316828|-82.644505316828|-83.132886965596|-83.132886965596|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-84.980187376899|-85.409650759082|-85.88683950038|-87.600651016183|-89.090775638098|-90.910006581936||-92.480058311526|-92.698373184275|-94.01680348722|-94.795874340857|-94.795874340857|-94.795874340857|-94.795874340857|-94.864143724271|-94.962852446049|-96.500728995501|-97.334641464697
02374|6455|/equities/rambus-inc|R2000VALUE||66.430542312231|66.430542312231|66.430542312231|61.296693097845|-69.810401726044|-69.810401726044|63.518095985578|63.518095985578|63.518095985578|63.518095985578|62.789442927226|62.127483481152|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809||60.593809167809|59.073895392888|58.923295263|58.923295263|57.984217170817|57.201354455001|56.644714309999|56.644714309999|56.644714309999|56.644714309999||56.644714309999|56.644714309999|56.644714309999|56.644714309999|56.644714309999|56.644714309999|54.789681913928|53.745241273858|52.340866845424|51.677908572417|51.383787005987|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081||50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|48.738805788229|47.573239239797|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842||-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-56.591817145631|-58.795911290907|-58.795911290907|-58.795911290907|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-61.614917696378|-61.731699105719|-61.731699105719|-62.390833029724|-62.468701399672|-63.348643784302|-63.348643784302|-65.552104213257|-66.602893858507|-67.296593380587|59.493713273221|59.493713273221|59.493713273221|59.493713273221|59.493713273221||59.493713273221|59.493713273221|59.493713273221|59.493713273221|59.493713273221|59.493713273221|59.493713273221|57.024126783139|-65.190847707082|-65.190847707082|-65.190847707082|-65.190847707082|-65.190847707082|-65.190847707082|-65.190847707082|59.00779204859|59.00779204859|59.00779204859|57.293658738817||55.878236882648|54.219018000984|-59.196038811321|-59.196038811321|-59.196038811321|-59.196038811321||-59.196038811321|-59.196038811321|-59.196038811321|-59.196038811321|-59.196038811321||-59.196038811321|-59.196038811321|-59.737103772291|-59.74206113464||-59.74206113464|-59.74206113464|-59.74206113464|-60.830620761783|54.025325929844|54.025325929844|54.025325929844|54.025325929844|54.025325929844|54.025325929844|54.025325929844|54.025325929844|54.025325929844|54.025325929844|54.025325929844|53.056420481896|53.056420481896|52.860749778728||52.860749778728|52.860749778728|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|49.21774583664|44.83010149095|44.83010149095|44.83010149095|44.83010149095|44.83010149095|42.057890469206|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|38.504019914724|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.709427126251|-43.709427126251|-44.194919012214|-44.637986757904|-44.637986757904|-44.788195810293|-44.788195810293|-44.788195810293|-44.788195810293|-44.788195810293|-44.788195810293|-44.790882968875|-45.04942565491|-46.484363084923|-47.13818073923|-48.62172890432||-50.504974161335|-50.58280620598|-50.58280620598|-51.148119396889|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522
02375|1097712|/equities/arcosa|R2000VALUE||-89.660597568139|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|84.726500301537|84.316859893798|84.316859893798||84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798||84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|83.542064751518|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932||82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|81.122930114269|77.411030628946|76.522781519606|76.522781519606|76.522781519606|76.042533614585|75.588925814572|73.495751566294|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044||-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-84.823211620606|-84.823211620606|-84.823211620606|-85.036623158231|-87.117994498789|-87.117994498789|-87.117994498789|-87.117994498789|-87.117994498789|-87.117994498789|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-90.003188015277|-90.135656056328|-90.135656056328|-90.135656056328|-93.23850767869|-94.138342356883|-100.65534062817|-100.65534062817|-100.65534062817|-100.65534062817|-103.59149175699|95.824970844443|95.824970844443|95.824970844443||95.824970844443|95.824970844443|95.824970844443|95.824970844443|95.824970844443|95.824970844443|95.824970844443|94.989689538938|94.217928395232|94.217928395232|94.217928395232|94.217928395232|93.464869652708|93.464869652708|93.464869652708|93.464869652708|93.464869652708|93.464869652708|93.102477985973||-100.10247305779|-100.10247305779|-100.10247305779|-100.10247305779|-100.10247305779|-100.4955261962||-102.37919582442|-104.23243887243|-104.76969352782|-104.76969352782|-104.76969352782||-105.36993721923|-105.58937760416|-107.23208492137|-108.0115389026||-108.0115389026|-108.0115389026|-109.38449331531|-110.05665722168|-112.92961354031|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277|103.86965492277||103.86965492277|103.86965492277|103.86965492277|101.65961676735|99.435408180497|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|97.171563070798|96.071738050805|95.710265263834|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|89.400436574356|88.96576158883|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.967162509194|86.459626298736|85.905468111654|85.905468111654|85.669406605451|85.576561080845|84.18728607168|84.035879007867|82.183196880079|81.624662454103|-89.638833302404|-89.638833302404|-89.638833302404|-89.638833302404|-91.174262649644|-91.407232106647|-93.529427648607|84.397177044053||84.397177044053|84.397177044053|84.397177044053|84.397177044053|84.397177044053|81.064918005355|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841
02376|16961|/equities/primo-water-corp|R2000VALUE||-29.405388845413|-29.773764837019|-30.149461150426|-30.459401316398|-30.554333787223|-30.702387733543|-30.702387733543|-30.907063732386|-30.907063732386|-30.907063732386|-30.907063732386|-30.907063732386|-30.907063732386|-31.067554780289|-31.067554780289|-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776||-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776|-31.913973421924|-31.926080592333|-32.074565720545|-32.074565720545|-32.074565720545||-32.074565720545|-32.074565720545|-32.074565720545|-32.074565720545|-32.074565720545|-32.207850164823|-32.324277024194|-33.266975408047|-33.646852888258|-33.646852888258|-34.321501217056|-34.376433249114|-34.376433249114|-34.376433249114|-34.376433249114|-34.376433249114|-34.376433249114||-34.376433249114|-34.500480408798|-34.919235211992|-34.919235211992|-34.979674918151|-34.979674918151|-35.049082869397|-35.136202408325|-35.228954311079|-35.228954311079|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299||31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.866418717177|31.563298196562|31.542887337746|30.795550487375|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.441973218489|31.431664156485|31.431664156485|31.431664156485|31.431664156485|31.431664156485|31.431664156485|31.431664156485|31.431664156485|31.431664156485|31.431664156485|30.872139134051|30.872139134051|30.872139134051|30.872139134051||30.872139134051|30.821874133971|30.821874133971|30.821874133971|30.821874133971|30.821874133971|30.821874133971|30.436609789427|30.256856915368|30.256856915368|30.256856915368|30.256856915368|30.079168095855|30.079168095855|30.079168095855|29.984038913716|29.984038913716|29.984038913716|29.984038913716||29.584488538094|29.049429949994|28.933178700614|28.933178700614|28.933178700614|28.933178700614||28.933178700614|28.933178700614|28.522420553816|28.296361871935|28.296361871935||28.296361871935|28.296361871935|28.296361871935|28.296361871935||28.296361871935|28.296361871935|28.296361871935|28.296361871935|28.296361871935|28.296361871935|28.296361871935|28.296361871935|28.296361871935|27.944214276949|27.944214276949|27.944214276949|26.351905218406|26.311005556631|26.016317539798|25.788330375472|25.687589975771|25.403987403906||25.227765185078|25.165018066016|25.165018066016|24.855019869901|24.82361820504|24.82361820504|24.82361820504|24.82361820504|24.82361820504|24.82361820504|23.645686873296|-27.145167891305|-27.145167891305|-27.145167891305|-27.145167891305|-27.145167891305|-27.145167891305|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.263078609599|25.263078609599|25.263078609599|25.120781809636|24.947604080646|24.667459272244|24.540520428396|24.058528633886|23.499034479783|23.351852222952|23.351852222952|23.351852222952|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.133344736521|23.000136298823|23.000136298823|23.000136298823|22.66049037475|22.201568662001|21.790414663237|21.505800189885|21.233430566061|21.233430566061|21.233430566061|21.233430566061|21.097093570749|20.72198707585|20.2149650433|20.2149650433||20.182921615934|20.182921615934|20.153531606014|20.153531606014|20.153531606014|20.153531606014|20.153531606014|20.153531606014|20.01763561423|20.01763561423|20.01763561423
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||-17.964875069618|-17.964875069618|-18.240140216616|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.25208713079|-18.25208713079|-18.373152960942|-18.501269351315|-18.501269351315|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733||-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.86112133741|-18.871524034602|-18.885860428394||-19.008178058797|-19.012974756221|-19.314139279238|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087||-19.336182538087|-19.57025765425|-19.958889847446|-19.958889847446|-19.958889847446|-19.958889847446|-19.958889847446|-19.958889847446|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997||-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.453613868996|-21.310126427859|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.293313937037|19.777848407791|19.585110316857|19.581510475591|19.448420247853|19.448420247853|19.448420247853|19.442312546474|19.442312546474||19.442312546474|19.00312457692|18.813549355363|18.813549355363|18.726084837324|18.726084837324|18.66031629179|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302||-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302|-19.807709031302||-20.018843762299|-20.46209877533|-20.849532111952|-21.036146782581|-21.064697123936||-21.064697123936|-21.064697123936|-21.484386498587|-21.565870149771||-21.565870149771|-21.565870149771|-21.565870149771|-21.699578134925|-22.140238029081|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941|20.783881422941||20.750423163246|20.629659027316|20.629659027316|20.44656578088|20.258128653899|20.013835979263|20.013835979263|19.778152016313|19.583778729605|19.542738863724|19.542738863724|19.542738863724|19.542738863724|19.246653394453|18.860985518439|18.860985518439|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.186803669534|-20.282587310564|-20.344708412766|-20.615786519182|-20.915318664061|-21.099797973089|20.05879506331|20.05879506331|20.05879506331|20.05879506331|20.05879506331|20.05879506331|19.999493590785|19.94744171604|19.94744171604|19.94744171604|19.94744171604|19.94744171604|19.671545500055|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399||19.55951703345|19.43458982499|19.43458982499|19.117622893921|19.117622893921|18.867358889703|18.609843058193|18.531769640804|18.401752993355|18.401752993355|18.378346989688
02378|961754|/equities/gores-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02379|21151|/equities/brady-corp|R2000VALUE||67.244622640503|67.244622640503|67.244622640503|67.244622640503|66.537220932724|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052||-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.847265615971||-71.647119110641|-71.647119110641|-71.666243201954|-72.42302516485|-72.696813832662|-73.208190771101|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.886062204348|-73.886062204348|-73.886062204348|-73.886062204348||-73.886062204348|-74.823070909698|-75.902300095248|71.097038682865|71.097038682865|71.097038682865|71.097038682865|71.097038682865|71.097038682865|70.683654397248|69.06117586904|68.111105122094|67.175837497823|67.175837497823|67.175837497823|66.693152724496|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969||-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-72.953573031828|-74.939805812429|-74.939805812429|-74.939805812429|-74.939805812429|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.530616456212|-76.089287314085|-76.142923889554|-76.142923889554|-76.142923889554|-76.142923889554|-76.142923889554|-76.142923889554|-76.142923889554|-76.241701690764|-76.241701690764|-76.241701690764||-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764||-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-76.241701690764|-77.086335279777||71.789711422725|71.789711422725|71.789711422725|71.789711422725|71.789711422725||71.789711422725|71.789711422725|71.789711422725|71.789711422725||71.789711422725|71.789711422725|71.789711422725|71.789711422725|71.789711422725|71.789711422725|71.57967974853|71.028645089107|71.028645089107|71.028645089107|71.028645089107|70.682446982086|70.682446982086|70.682446982086|69.969989275072|69.921936257678|69.921936257678|69.921936257678||69.644651448282|69.027386598623|68.580986160742|-74.575107677106|-74.575107677106|-74.575107677106|-74.575107677106|-74.575107677106|73.779777895365|73.779777895365|73.779777895365|73.779777895365|73.779777895365|72.957253335751|72.53917405212|71.355748251678|-75.040282733645|-75.040282733645|-75.041260975631|-75.041260975631|-76.175819469858|-76.469245567773|-76.720879360446|-76.720879360446|72.75285274722|72.75285274722|72.75285274722|72.75285274722|72.75285274722|72.498746365727|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|71.293759839179|70.770290710796|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232||70.007598872266|70.007598872266|69.822334284343|69.533863202483|69.533863202483|68.848741469284|68.718599886255|68.205390069111|68.205390069111|68.205390069111|68.205390069111
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE||-58.05175992161|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351||54.196267739351|52.937799073386|51.114195883922|51.114195883922|51.060772856796|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922||50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922||50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.136154709051|50.11614519776|48.315437175842|48.26492993259|47.32770238346|47.110504739653|47.110504739653|47.110504739653|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218||-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-54.726537693164|-55.691360638657|-55.691360638657|-55.691360638657|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-56.162075578656|-57.02341838621|-57.451576400056|-57.547584083626|-58.450649397185|-58.865154224354|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141||53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|53.084689972141|51.043543998112|50.310684770347|50.310684770347|50.310684770347|-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722||-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722|-55.698521335722||-57.00835663279|-57.152368132907|-57.152368132907|-57.152368132907|-57.572350149505||-57.716606270081|-57.716606270081|-58.249681681881|-58.249681681881||-58.249681681881|-58.249681681881|-58.297423701032|-59.328248505839|-60.140832588682|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387|56.021350511387||56.021350511387|56.021350511387|56.021350511387|53.750389558822|53.181950339217|53.181950339217|53.181950339217|53.181950339217|53.181950339217|53.181950339217|53.181950339217|52.04428948554|52.04428948554|52.04428948554|52.04428948554|52.04428948554|-53.214393978838|-53.214393978838|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.455294976154|-53.485377947222|-53.485377947222|-53.485377947222|-53.485377947222|-54.453155123774|-54.453155123774|-54.453155123774|-54.453155123774|-54.453155123774|-54.453155123774|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028||49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|48.450951286964|-55.227221094045|-55.227221094045|-55.227221094045|-55.227221094045|-55.227221094045
02382|17546|/equities/washington-federa|R2000VALUE||-30.84090945019|-31.073788078777|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-32.20002029524|29.420125283894|29.420125283894|29.420125283894|29.420125283894|29.420125283894|29.420125283894||29.420125283894|28.73736221492|28.029846320546|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994||-29.60461943994|-29.60461943994|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509||27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|26.59903498908|26.50709503249|26.229550659167|26.183393951683|26.183393951683|26.158216578462|25.574684680279|25.373246257996|25.373246257996|25.373246257996|25.373246257996|25.373246257996|25.373246257996|24.551106313308|-28.178127164956||-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-29.772640938358|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.8116207587|-30.8116207587|-30.896962005482|-31.250935376337|-31.416873521994|-31.767257322388|-31.767257322388|-31.767257322388|-31.767257322388|-32.044452364265|-32.071613822843|-32.079570490415|-32.25973697154|-32.25973697154|-32.25973697154||-32.25973697154|-32.25973697154|-32.25973697154|-32.25973697154|-32.25973697154|-32.25973697154|-32.25973697154|-32.25973697154|-32.25973697154|-32.25973697154|-32.742297085773|-32.742297085773|-32.742297085773|-32.802797547734|-32.802797547734|-32.802797547734|-32.802797547734|-32.802797547734|-33.372897220438||-33.372897220438|-33.433088633031|-33.433088633031|-33.433088633031|-33.433088633031|-33.947320351568||-34.75257787171|-34.873496774333|-34.873496774333|-34.873496774333|-35.116508029||-35.116508029|-35.12611889629|-35.615133336169|-35.703749952469||-35.703749952469|-35.703749952469|-35.798609638383|-36.055122163749|-36.734857535866|-37.729287015627|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052|35.116217095052||35.116217095052|35.116217095052|35.116217095052|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.417194273883|34.417194273883|34.222736888372|34.222736888372|34.222736888372|-35.716438016231|-35.716438016231|-36.583055188187|-36.681484194775|-36.681484194775|-36.681484194775|-36.681484194775|-36.681484194775|-36.912204075941|-36.91724939833|-36.91724939833|-37.880053737538|34.114561613232|34.114561613232|33.914236448242|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.77151862958|-36.77151862958|-36.797797858482|-37.22394168351|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487||33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|32.907562574382|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038
02383|17110|/equities/sanmina-sci-corp|R2000VALUE||104.83053512966|104.83053512966|104.83053512966|100.11281586129|-105.66627445389|-105.66627445389|-106.23030154097|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|96.755411636607|95.966346119382|95.966346119382||95.892050582543|93.646718376627|92.333856973108|92.041682359307|91.618012239236|90.152233125654|88.70775816384|86.675288544132|84.58559858582|83.907883774148||83.520425517146|83.053252015715|82.47480550316|82.47480550316|82.47480550316|82.47480550316|82.263950830334|81.631609287123|81.301665945608|81.301665945608|81.301665945608|79.877129947431|78.974199719057|78.974199719057|78.974199719057|78.974199719057|78.974199719057||77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|76.892524520041|75.693918218747|72.32070436612|72.32070436612|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|68.446102882913|67.262334162981|64.374428077337|64.374428077337||64.374428077337|64.374428077337|64.374428077337|63.567618789272|61.447245533816|61.332248373228|61.332248373228|-75.783271723872|-75.783271723872|-75.783271723872|-80.229965984695|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-82.147586072608|-82.147586072608|-82.147586072608|-83.121949952095|-83.550927376673|-83.550927376673|-83.550927376673|-87.553253200236|-88.543055245814|-90.65617825978|83.024488879166|83.024488879166|83.024488879166|83.024488879166|83.024488879166|83.024488879166|82.377489779748||82.064152530341|80.721282539002|80.377384373719|80.377384373719|79.962355452593|79.962355452593|79.962355452593|79.962355452593|76.97977939268|-87.300267438509|-87.300267438509|-87.300267438509|-87.300267438509|-87.300267438509|-87.300267438509|78.52204699104|78.52204699104|78.52204699104|78.249806664442||77.019541075997|76.938938462262|76.172150439162|75.44898806585|75.44898806585|75.44898806585||75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585||75.44898806585|75.44898806585|75.44898806585|75.44898806585||75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585||75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.133305560363|74.282287397663|72.014208677389|66.917209057869|66.917209057869|65.947450643184|65.753838015267|64.947318660627|64.913646710592|-69.040847874827|-69.040847874827|-69.040847874827|-69.040847874827|-69.374831836695|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-71.182754589569|-71.299724236078|-72.649693849955|-72.960775776344|-74.475799200198||-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-20.166960957995|-20.166960957995||-20.269401077155|-20.364334110555|-20.480926624202|-20.581824097692||-20.581824097692|-20.790916215114|-20.939032132159|-20.939032132159|-21.11781338269|-21.334236447618|-21.562485395323|-21.799705172524|-22.084673405737|-22.414081998501|-22.760091088253|-23.10287801208|-23.540975903824|-24.009417586144|-24.530463912549|-25.077738791111|-25.686098131209|-26.416219217545||-27.243021734298|44.085532762673|43.892257056927|43.779728927321|43.646645058202|43.602646449229|43.602646449229|43.554349855902|43.554349855902|43.534505814096|43.534505814096|43.480561540944|43.448452476331|43.448452476331|43.448452476331|43.448452476331|43.31494617867|43.2378336874|43.2378336874|43.230650262408|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.095400298624|43.012111307282|42.941589927844|42.941589927844|42.852321836873|42.766468283781|42.667187422789|42.44465268351|42.385529340389|42.182032705548|41.933926398227|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.569557799947|-40.874010339988|-40.892569215967|-40.892569215967||-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967
02385|20897|/equities/rlj-lodging-trust|R2000VALUE||-7.8855658975631|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.1952751994768|7.1228098519044|7.1228098519044|7.1228098519044|7.1228098519044|7.1228098519044|7.1039551239761|7.0767657940222|7.0767657940222|-7.7256488360237|-7.7256488360237|-7.7256488360237||-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237||-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237||-7.7256488360237|-7.7787766232834|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006||-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8460302586644|-7.8967002492579|-8.3988337893654|-8.7445506284497|-8.7445506284497|-8.7445506284497|-9.0016503808523|-9.1335224043026|-9.3083583923064|-9.3601206774935|-9.4704111412084|-9.4926794717617|-9.5444536574949|-9.5444536574949|-9.5444536574949|-9.5444536574949|-9.5444536574949|-9.6402258749658|-9.7477514341865|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251|-10.047040515966|-10.150125362409|-10.150125362409|-10.150125362409|-10.150125362409||-10.150125362409|-10.150125362409|-10.150125362409|-10.209583814423|-10.278300145091|-10.278300145091|-10.278300145091|-10.278300145091|-10.278300145091|-10.278300145091|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869||-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869|-10.36611820869||-10.36611820869|-10.564575160128|9.8735487753295|9.8735487753295|9.8735487753295||9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295||9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8735487753295|9.8361536761206|9.8361536761206|9.8361536761206|9.8361536761206|9.7612814660516|9.5821685373594|9.5821685373594||9.4499099585535|9.3568441440797|9.3084386245118|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.0273089516229|8.9758989665317|8.8679000651158|8.8679000651158|-9.3984880168598|-9.3984880168598|-9.4066533732592|-9.4465590768588|-9.5020103778588|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.6242996170018|-9.6242996170018|-9.7643928388813|-9.7643928388813|-9.7643928388813|-9.7643928388813|-9.7643928388813|-9.778293845592|-9.778293845592|-9.8731045165968|-9.8770604044544|-9.9195106744835|-9.9195106744835|-9.9195106744835|-9.9195106744835|-9.9195106744835|-9.9195106744835|9.1994510302986|9.1994510302986|9.1994510302986|9.1994510302986|9.1749460575808|9.0968843961014|8.9548709684228|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.6437735366761|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314||-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314
02386|16690|/equities/myriad-genetics|R2000VALUE||-4.5786460364517|-4.7084955865207|-4.8902727954986|-5.0291918773786|-5.2235465071087|-5.3880560498607|-5.3880560498607|-5.3880560498607|-5.3880560498607|-5.3880560498607|-5.6064513106226|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219||4.7702773875219|4.6991973261283|4.5786023780424|4.4590214648755|4.4590214648755|4.3611350234914|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497||4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|3.9942829760539|3.9942829760539|3.9942829760539|-5.0767924255462|-5.0767924255462|-5.0767924255462|-5.0767924255462|-5.0767924255462|-5.0767924255462||-5.0767924255462|-5.2581026892233|-5.5617809671349|-5.6023513371136|-5.6023513371136|-5.6023513371136|-5.6023513371136|-5.7480237411554|-5.9420047658823|-5.9420047658823|-6.0094495104576|-6.2043883322372|-7.2082092760552|-8.6018517848415|-8.6018517848415|-8.6018517848415|-8.6018517848415|-8.7009466617817|-8.713403892222|-8.713403892222|-8.713403892222|-8.8260044253568|-8.9816865316934|-8.9816865316934|-8.9816865316934||-9.379096096523|-9.6653849215059|-9.8012605343426|-9.8304453585576|-9.8304453585576|-9.8746493819176|-9.8746493819176|-9.8746493819176|-9.8746493819176|-9.8746493819176|-10.092665725595|-10.370184215844|-10.408537954026|-10.503864652508|-10.821915872222|-11.038795108404|-11.331161360836|-11.660179726389|-11.739319538093|-11.739319538093|-11.739319538093|-11.925355989642|-11.99706186951|-12.198140747863|-12.198140747863|-12.198140747863|-12.198140747863|-12.198140747863|-12.198140747863|-12.658145727403|-12.860161849401|-12.919568561339|-13.039743130763|-13.42943598756|-13.765485149057|-14.283298690176|-14.283298690176|-14.283298690176|12.87274942627|12.87274942627|12.87274942627|12.755944148595|12.623387356224||12.623387356224|11.791541809972|-14.17975049819|-14.17975049819|-14.17975049819|-14.492090326557|-14.492090326557|-14.492090326557|-14.492090326557|-14.492090326557|-14.492090326557|-14.492090326557|-14.492090326557|-14.719262309032|-14.719262309032|-14.719262309032|-14.719262309032|-14.84806881476|-14.953410101473||-15.032955223255|-15.31106133586|-15.318279062383|-15.318279062383|-15.318279062383|-15.318279062383||-15.318279062383|-15.318279062383|-15.318279062383|-15.318279062383|-15.318279062383||-15.318279062383|-15.318279062383|-15.318279062383|-15.569304001358||-15.569304001358|-15.569304001358|-15.569304001358|-15.569304001358|-16.137093080444|-16.512325725471|-16.876195388276|-17.027994638503|-17.544438368546|-17.548820767654|-17.549767000014|-17.549767000014|-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111||-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-18.316373743613|-18.34321553398|-18.771350671724|-19.239278000677|-19.783920731902|-20.559355911017|-21.220950851176|-21.3886635709|-21.3886635709|-21.3886635709|-21.3886635709|-21.46518293224|-22.410203041878|-24.500423913307|-24.500423913307|-24.500423913307|-24.500423913307|-24.552692313003|-24.979102553049|-25.374280334754|-25.40309013398|-25.922322527915|-26.519247443974|-26.771241666109|-26.771241666109|-26.771241666109|-26.771241666109|-26.771241666109|-26.771241666109|-28.393601630827|-28.631778848062|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|25.947109142175||25.947109142175|25.947109142175|25.460143106106|25.365608348282|25.365608348282|25.365608348282|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE||-62.792986614717|57.979408185581|57.979408185581|57.979408185581|57.979408185581|57.979408185581|55.651152525542|55.651152525542|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.550630061112|54.550630061112|54.550630061112||54.550630061112|53.360145004019|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887||-58.711054702093|-59.047351643247|-59.047351643247|-59.529279281478|55.644630487263|55.644630487263|55.644630487263|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819||53.939515821749|53.939515821749|53.939515821749|53.939515821749|53.821809206251|53.821809206251|52.773358385374|52.773358385374|52.773358385374|52.773358385374|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.915825723265|-59.957029420639|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397||-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.83970242655|-65.098280177246|-66.99222834921|-66.99222834921|-67.871366324426|-68.432073397108|-69.671189832101|-69.90132390063|-70.053112001808|-70.053112001808|-70.053112001808|-71.611221475377|-71.611221475377|-71.611221475377|-71.611221475377|-71.611221475377|-71.611221475377|-71.727244239134|-71.770606629366|-71.963954698903|-71.963954698903|-71.963954698903|-71.963954698903|-71.963954698903|-73.360681748516|-73.360681748516|-73.571594476839|-75.150936815628|-75.24613995303|-75.24613995303|-76.049597472496|-76.212054696952|-77.072839382925|-77.526486321333||-78.271237806749|-78.271237806749|-78.271237806749|-78.271237806749|-78.271237806749|72.554167448162|72.554167448162|72.554167448162|72.554167448162|72.554167448162|72.554167448162|72.554167448162|72.229408130085|72.229408130085|72.046140244613|72.046140244613|72.046140244613|72.046140244613|71.92988030448||-76.975199206082|-76.975199206082|-76.975199206082|-76.975199206082|-76.975199206082|-76.975199206082||-78.093025719024|-79.357472882114|-80.07405425276|-80.07405425276|-80.891171256322||-81.323817725557|-81.323817725557|-81.523627469415|-81.523627469415||-81.523627469415|-81.523627469415|-81.724864956929|-82.520405236432|-83.380170653869|-84.414355197008|-84.526161706074|-84.526161706074|-85.395377834222|-85.750838324344|-85.750838324344|-86.437364939451|-86.437364939451|79.71079672266|79.71079672266|79.71079672266|79.71079672266|79.71079672266||79.71079672266|79.71079672266|79.71079672266|78.063663889843|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|-80.168659690911|-80.168659690911|-80.168659690911|-80.381568595099|-81.092500825211|-81.092500825211|76.109724746913|76.109724746913|76.109724746913|76.109724746913|76.109724746913|76.109724746913|76.109724746913|75.410246463584|74.178331794525|73.596688206754|73.061170083242|72.041852613243|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.572344371378|71.572344371378|71.572344371378|71.140937139259|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-76.404328721763|-76.404328721763|-77.641474187375|-78.07021158192|-78.07021158192|-78.07021158192||-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192
02389|20300|/equities/national-health-investors-inc|R2000VALUE||-73.898405922731|-73.898405922731|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147||-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-74.686909436964|-74.686909436964|-74.686909436964|-74.686909436964|-74.686909436964|-74.686909436964||-74.686909436964|-74.686909436964|-74.94961839228|-75.252355210308|-75.599762300775|-75.599762300775|-75.599762300775|-75.599762300775|-75.599762300775|-75.599762300775|-75.698905048686|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725||71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.166990215037|70.412455160497|70.412455160497|69.902171434162|69.317913175952|69.054145099202|68.914557854259|68.914557854259|68.914557854259|68.914557854259|68.914557854259|-76.219339975265||-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.389822466006|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.161056785869|68.631731118413|68.541098571003|68.541098571003|68.541098571003|68.541098571003|67.998237831949|67.998237831949|67.998237831949|67.998237831949|66.777492769955|66.455824197382|66.455824197382|66.455824197382|66.455824197382|64.887861796054|-70.025390596513|-70.025390596513|-70.025390596513|-70.025390596513||-70.025390596513|-70.025390596513|-70.025390596513|-70.936762036355|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075||-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075|-71.232393277075||-72.185994479817|-72.512770491355|-72.741411877466|-73.240783586317|-73.265554365054||-73.265554365054|-73.265554365054|-73.922837505225|-74.274203429844||-74.274203429844|-74.586500777011|-74.586500777011|-74.586500777011|-75.979946794339|-75.979946794339|-76.849134103541|-76.849134103541|-77.753478624296|-78.162197538958|-78.611331141377|-79.483705693246|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188||74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.605447467912|74.15105574302|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-80.980865922797|-81.623017698779|-81.961977502792|-81.961977502792|-81.961977502792|-82.05552601493|-83.43503024486|-84.922398999681|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|79.905036929727|78.778479671119|78.778479671119|78.778479671119|77.988325911292|77.988325911292|77.988325911292|76.790363768216|76.515998838709||76.515998838709|76.251976011179|76.251976011179|75.103862760224|74.613684757725|73.07439455299|71.709853217651|71.090781156276|71.08041634238|71.08041634238|71.08041634238
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE||-41.100526864854|-41.864360153873|-41.864360153873|-41.864360153873|-41.864360153873|-41.864360153873|-42.539290653555|-42.636056340564|-42.636056340564|-42.636056340564|-42.993397620904|-43.619052361104|-43.753391105437|-45.254769252962|41.420800651252|41.420800651252|41.420800651252|41.420800651252|41.420800651252|41.420800651252||41.420800651252|41.420800651252|41.420800651252|41.420800651252|41.420800651252|40.714498375455|39.575039894383|39.575039894383|39.575039894383|39.290044818765||37.401247274484|36.676716552406|-39.939759428601|-40.538066421726|-40.709806916159|-40.709806916159|-40.709806916159|-40.709806916159|-40.922739767412|-40.970269070046|-41.250855403892|-41.330116649195|-41.687822972983|-41.844579973982|-42.820088588713|-43.222323324413|-43.735583955529||-43.735583955529|-44.589259552164|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696||-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-45.488313983581|-45.732572050781|42.022225614571|42.022225614571|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|40.608827382219|38.792030102558|-40.910800131883|-41.060334056313|-41.762315765078|-41.762315765078|-41.762315765078|-42.423129628163|-42.554798376978|-42.554798376978|-42.629443341296|-42.743546783705|-43.120053940105|-43.161725447231||-43.532628626562|-43.532628626562|-43.532628626562|-43.560249911092|-43.560249911092|-43.874772361644|-43.874772361644|-43.874772361644|-43.874772361644|-43.874772361644|-43.874772361644|-43.969473808057|-43.969473808057|-44.50858133926|-44.797332841845|-44.797332841845|-45.067296397627|-45.067296397627|-45.067296397627||-45.067296397627|-45.067296397627|-45.067296397627|-45.067296397627|-45.107413596512|-45.163932828257||-45.163932828257|-45.163932828257|-45.94242395753|-45.984510574014|-46.911612785824||-47.004212495436|-47.004212495436|-47.789142187134|-47.789142187134||-47.789142187134|-47.789142187134|-48.059046594849|-48.101162213475|-48.826013638344|-49.113564678659|-49.275705545732|-49.523837002989|-49.786764643642|-49.786764643642|-49.786764643642|-50.376746028113|-50.376746028113|-51.770829776313|-53.286059489279|49.845442020801|49.845442020801|49.845442020801||49.845442020801|49.845442020801|49.845442020801|-52.885060441964|-52.885060441964|-52.885060441964|-53.184233917652|50.473790299895|50.473790299895|50.473790299895|50.473790299895|50.473790299895|49.980876644455|49.285420002764|49.263244167771|49.016661661428|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|47.2837090591|46.789676147413|46.771957793973|46.771957793973|46.771957793973|46.771957793973|46.771957793973|46.224139760095|46.107100140339|45.609278399951|44.552532309964|44.403367910865|43.82596515073|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.458682764023|-47.471035149859|-47.723439620805|-47.723439620805|45.183443472611|45.183443472611||45.183443472611|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||-6.9809613194|-7.1938237046678|-7.6100817626802|-7.8684242506919|6.5039381678787|6.5039381678787|6.5039381678787|6.292153245419|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.189668128301|6.1710203195162|5.9547449244998|5.8448007279492|5.8448007279492||5.8448007279492|5.7714974998119|5.7714974998119|5.7714974998119|5.7714974998119|5.7714974998119|5.6518486604134|5.6518486604134|5.621973465145|5.621973465145||5.621973465145|5.621973465145|5.621973465145|5.621973465145|5.621973465145|5.621973465145|5.4863253001082|5.4863253001082|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032||5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.2429092541081|4.9994490560274|4.7032895801077|4.7032895801077|4.7032895801077|4.7032895801077|4.7032895801077|4.7032895801077|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247||-5.8127218985808|-5.8388973832276|-5.8388973832276|-5.8388973832276|-5.8388973832276|-5.9409210709134|-5.9409210709134|-5.9409210709134|-5.9409210709134|-5.9409210709134|-6.0235306840362|-6.0235306840362|-6.0235306840362|-6.0235306840362|-6.0235306840362|-6.1982339070044|-6.5672599922509|-6.8625109870004|-7.0281309177316|-7.0281309177316|-7.2395898291178|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.4970371612615|-7.8057525829812|-7.8930750374816|-7.9740086579056|-7.9740086579056|-8.8669331603251|-8.8669331603251|-8.896738685821|-8.896738685821|-8.9069317332623|-9.2549241639637|-9.6205268543587|-10.00805655154|-10.00805655154|-11.081656318748||-11.081656318748|-11.081656318748|-11.269062631488|-11.675069774919|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.7068011149409|9.1325567943787|8.6195571403742|8.4848383589127||8.4848383589127|8.4848383589127|8.4848383589127|8.4848383589127|8.4848383589127|8.4848383589127||8.4848383589127|8.4848383589127|8.4848383589127|8.4047096221025|8.1323273411918||-9.6255383754967|-9.6255383754967|-9.6255383754967|-9.6255383754967||-9.6255383754967|-9.6255383754967|-9.7089313693839|-9.8343681966815|-10.164853219142|-10.236503684907|-10.264819619574|-10.264819619574|-10.267061277571|-10.267061277571|-10.398401309321|-10.731001219562|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923||-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.068241566256|-11.211379388787|-12.241254916696|9.8315875238785|9.8315875238785|9.8315875238785|9.6643414373026|9.6643414373026|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.27246577458|7.27246577458|7.27246577458|7.1434093134652|7.1434093134652|7.1434093134652|7.1434093134652|7.1434093134652|7.1434093134652|6.8924186015142|6.8924186015142|6.7110213465175|6.2672456841426|5.9231005620908|5.4022453308052|-8.1248045473205|-8.1248045473205|-8.1248045473205|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034||6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|-11.169416725575
02394|16322|/equities/international-ban|R2000VALUE||66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779||66.460876701779|64.243475435517|62.948864934998|62.348733899943|62.281373339618|61.568820580486|61.568820580486|61.568820580486|61.2076168838|61.2076168838||61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905||61.123365216905|61.123365216905|61.123365216905|61.123365216905|60.729153816413|60.729153816413|60.497393281936|60.449500022699|60.449500022699|59.896663385817|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559||-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.896137085693|-67.481818560248|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764||62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|62.649040479764|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824||-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824|-67.735486543824||-67.831704057549|-67.831704057549|-67.831704057549|-67.831704057549|-68.376980173852||-68.376980173852|-68.504424161674|-69.406363031336|-69.640596095134||-69.689549648551|-69.720330569245|-69.754812396343|-70.392290712259|-71.670876848324|-73.204027135752|-74.147257442367|69.69257759145|69.69257759145|69.69257759145|69.69257759145|69.69257759145|69.69257759145|69.69257759145|69.69257759145|69.69257759145|69.69257759145|69.69257759145||69.69257759145|69.69257759145|69.69257759145|67.224805027148|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|65.271853040035|65.271853040035|65.271853040035|-65.954808419654|-65.954808419654|-66.012817828154|-66.012817828154|-66.012817828154|-66.012817828154|-66.012817828154|-66.012817828154|61.012692375019|61.012692375019|61.012692375019|61.012692375019|61.012692375019|61.012692375019|60.393823114848|59.325916784578|58.207129497852|56.784035386339|-61.706372111082|-61.706372111082|-61.706372111082|-61.706372111082|-61.706372111082|-61.706372111082|-62.543190683524|-63.33688069891|-64.132645305782|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264||-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264
02395|16127|/equities/first-merchants-corp|R2000VALUE||-40.92552007876|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|36.886459058633|36.590230405452||36.554080418749|36.554080418749|35.43695144791|35.43695144791|35.133837171601|-38.515787073693|-38.515787073693|-38.515787073693|-38.515787073693|-38.515787073693||-38.515787073693|-38.888097070678|-39.074411682535|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588||35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.672965055421|35.591067380026|35.591067380026|35.218685011417|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232||-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-40.941798924951|-42.588666862413|-42.734071884072|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.238215566223|-44.267183013035|-45.044546757305|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185|41.611287599185||41.611287599185|40.98936437887|40.98936437887|40.98936437887|40.98936437887|40.98936437887|40.98936437887|40.827980218165|40.827980218165|40.827980218165|40.827980218165|39.441644652942|38.141273269232|38.0591932504|37.813826689966|-41.020152726766|-41.020152726766|-41.020152726766|-41.020152726766||-41.020152726766|-41.020152726766|-41.020152726766|-41.020152726766|-41.020152726766|-41.020152726766||-41.879892842633|-42.152933668939|-42.41751262858|-42.41751262858|-43.063901182838||-43.222842071316|-43.222842071316|-43.93538098629|-44.073275731039||-44.073275731039|-44.073275731039|-44.422071425061|-44.422071425061|-45.373967665147|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689|41.870661773689||41.870661773689|41.870661773689|41.870661773689|40.308788977737|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|39.914611578373|38.94901397536|38.851405756449|37.916282274961|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.726610417825|36.160141110174|36.160141110174|36.160141110174|36.160141110174|36.160141110174|36.003490156324|35.05943414281|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|-38.56585408093|-38.56585408093|-38.56585408093|-38.56585408093|-38.56585408093|-38.56585408093|-39.038726180146|-39.70691759647|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487||-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487
02396|15309|/equities/arkansas-best-corp|R2000VALUE||-83.260934536259|-84.999928890115|-86.783154631594|75.133927361002|75.133927361002|75.133927361002|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|74.25308765151|74.25308765151|74.25308765151||74.25308765151|73.245934419918|71.074445650631|68.891132696529|67.643199452713|67.316056897193|65.602006358074|65.452227930412|62.201740345096|62.201740345096||62.201740345096|62.201740345096|62.201740345096|62.201740345096|62.201740345096|62.201740345096|61.444712410078|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914||60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|59.609866092287|-69.256879184359|-69.256879184359|-69.256879184359|-69.748613802587|-69.748613802587|-69.748613802587|-69.748613802587|-69.748613802587|-71.099015200574|-71.886756433865|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519||-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-76.498028809567|-77.886907183775|-77.886907183775|-77.886907183775|-80.28278992299|-80.28278992299|-80.28278992299|-80.28278992299|-80.28278992299|-80.28278992299|-81.892262698586|-82.19918489608|-83.669915715034|-83.669915715034|-83.669915715034|-83.669915715034|-83.669915715034|-84.679350472353|-85.77119228422|-85.77119228422|-85.77119228422|-85.77119228422|-85.792434820195|-89.328821112337|-91.127020016447|-91.937963846806|-94.677603804937|-97.419003261318|-97.760192545831|-97.760192545831|-99.827432059116|-102.32648473131|-102.32648473131||-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131||-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131|-102.32648473131||-102.5951273673|-102.5951273673|-102.5951273673|-102.5951273673|-102.5951273673||-102.5951273673|-102.5951273673|-104.82208874415|-104.87731777508||-105.20812814853|-105.43903666758|-107.62736438406|-112.85648349802|-115.69443177162|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335||105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.4234720034|105.4234720034|105.4234720034|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.42164875747|-111.42164875747|-111.42164875747|-112.47197992715|-112.47197992715|-116.21108587486|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|99.464121158981|-108.06400084302|-108.06400084302|-108.06400084302|-108.06400084302|-108.06400084302|-109.06527683255|-109.9697261857|-109.9697261857|-111.39886008888|-113.95123621258|-115.7508178953||-116.42256930179|-117.69563593144|-118.35709671703|-119.46232588785|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154
02397|17114|/equities/sandy-spring-banc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-30.218440494863|-30.531044600107|-31.068533179603|-31.50393968694|-31.50393968694|-31.50393968694|-31.50393968694|-31.944378387846|-32.055142945623|-32.112936093383|-32.140816320084|-32.140816320084|-32.277057958118|-32.277057958118|-32.6383975617|-33.100996718573|-34.062774589512|-34.145893365332|-34.145893365332|-34.284326427721|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347||31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|31.254911472347|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153||-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.441661658153|-34.75879087963||-34.879213762707|-35.145513270107|-35.565637450413|-35.565637450413|-36.317928796561||-36.494509221044|-36.494509221044|-36.965123343979|-36.965123343979||-36.965123343979|-36.990716182693|-36.990716182693|-36.990716182693|-37.720795750071|-38.578106270288|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647|35.647311385647||35.647311385647|35.647311385647|35.647311385647|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.402766127412|35.402766127412|34.426439420461|34.426439420461|34.161600051191|31.477341018665|31.477341018665|31.477341018665|31.477341018665|31.477341018665|30.980103107015|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.328539978356|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.5786473012|29.074885657102|28.815983881189|28.535476752716|28.535476752716|28.535476752716|28.535476752716|28.535476752716|28.535476752716|28.357309338514|28.357309338514||28.357309338514|28.357309338514|28.357309338514|28.357309338514|28.357309338514|27.576732102438|-31.060566201134|-31.060566201134|-31.060566201134|-31.060566201134|-31.060566201134
02398|8154|/equities/washington-post-co.|R2000VALUE||896.20880476196|896.20880476196|896.20880476196|-949.86299355857|-949.86299355857|-949.86299355857|-949.86299355857|-949.86299355857|-949.86299355857|-954.09763488496|-954.09763488496|-956.30610147808|-960.53288551275|-974.19067731247|-974.19067731247|-974.88586473847|-986.47325696309|-986.9429417049|-986.9429417049|-995.12216911438||913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|-968.23864956442||-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442||-968.23864956442|-980.07908355465|-994.92869431961|935.50213102365|935.50213102365|935.50213102365|935.50213102365|935.50213102365|935.50213102365|935.50213102365|908.30464980073|908.30464980073|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015||-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-1008.7217937224|927.01908001575|927.01908001575|916.51783969306|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|908.07747347982|908.07747347982|908.07747347982|908.07747347982|908.07747347982|908.07747347982|908.07747347982|908.07747347982|908.07747347982|895.47940914533|-973.71218784686|-973.71218784686|-973.71218784686|921.07651345562|921.07651345562|921.07651345562|919.75253610954||910.35393280835|905.05636886634|905.05636886634|905.05636886634|899.94095848972|896.3695753557|896.3695753557|896.3695753557|886.6363371194|884.83663185772|884.83663185772|884.83663185772|871.23965934319|871.23965934319|871.23965934319|-913.33313720771|-913.33313720771|-913.33313720771|-913.33313720771||-913.33313720771|-913.33313720771|-913.33313720771|-913.33313720771|-913.33313720771|-913.33313720771||-921.57462022645|-924.55856808186|-924.55856808186|-924.55856808186|-924.55856808186||-924.55856808186|-924.55856808186|-932.31611814966|-932.31611814966||-932.31611814966|-932.31611814966|-934.53630007626|-934.53630007626|-945.69260935122|-951.23603390913|-957.00104057912|-957.00104057912|914.99421493354|914.99421493354|906.29458787489|906.29458787489|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499||903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|880.61621643149|880.61621643149|880.61621643149|821.91914469493|811.25847145465|809.25136540525|809.25136540525|809.25136540525|-804.80603698817|-804.80603698817|-804.80603698817|-811.33889160252|-815.33656480684|-825.7428607717|790.60101842582|790.60101842582|790.60101842582|790.60101842582|790.60101842582|787.04144244677|787.04144244677|787.04144244677|787.04144244677|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|783.35749168742|763.86720700161|763.86720700161|763.26748789567|763.25073179515|763.25073179515|755.02718925809|755.02718925809|745.81438997427|733.6012651461|-771.97927342893|-771.97927342893|-772.86142765447|-772.86142765447|-775.99157922979|-790.80484579135|-801.10619055484|764.07331347468||764.07331347468|764.07331347468|753.9635611809|753.9635611809|753.9635611809|753.9635611809|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||-31.17705578443|-31.281729429261|-31.781365519647|-31.890406111748|-32.024341031215|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416||30.222843876416|29.772604773369|29.126228038831|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836||-30.839413800836|-30.839413800836|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402||29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.059552539169|29.016583967682|29.016583967682|29.016583967682|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195||-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-31.305374858084|-31.996556937698|-31.996556937698|-31.996556937698|-32.16089089771|-32.16089089771|-32.16089089771|-32.16089089771|-32.16089089771|-32.16089089771|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.705458929966|30.235356325541|30.235356325541|30.235356325541|30.235356325541|30.235356325541|30.235356325541|30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792||30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792|30.033547932792|29.15671958624|28.712187299822|28.712187299822|28.712187299822|27.89452258463|27.89452258463|27.766691434331|27.441878464429|-29.236821977317|-29.236821977317|-29.236821977317|-29.236821977317||-29.236821977317|-29.236821977317|-29.236821977317|-29.236821977317|-29.236821977317|-29.236821977317||-29.752302425901|-30.142280227387|-30.162260069332|-30.162260069332|-30.61473296956||-30.769948180268|-30.769948180268|-31.1460535082|-31.152995119258||-31.152995119258|-31.152995119258|-31.658882999601|-31.865141762829|-32.804180133713|-33.426900226411|-33.426900226411|-33.426900226411|-33.543512806062|-33.543512806062|-33.543512806062|-33.543512806062|-33.543512806062|-33.543512806062|-33.543512806062|-33.604459745756|-33.642787369931|-33.642787369931||-33.642787369931|-33.642787369931|-33.642787369931|-33.642787369931|-33.642787369931|-33.642787369931|-33.98365212463|-34.387947729149|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.700439783667|30.699386599945|30.699386599945|30.699386599945|30.699386599945|30.699386599945|-32.53482408975|-32.53482408975|-32.53482408975|-32.53482408975|-32.755915540837|-32.905461623032|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|-33.023369206691|-33.023369206691|-33.023369206691|-33.023369206691|-33.023369206691|-33.023369206691|-33.331521764623|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352||-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352
02400|41181|/equities/constellium-nv|R2000VALUE||-14.777582296582|13.384708809296|13.384708809296|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|12.978972980336|12.978972980336|12.978972980336||12.978972980336|12.751636846149|12.259318836623|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119||12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.149222949451|11.891358644108|11.648570941929|11.602434342707|11.38576051218|11.21556649189|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078||11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|10.809489395066|10.503788420276|9.7589314742395|9.5254794539686|9.3083364017374|9.3083364017374|9.3083364017374|9.1659294242734|8.7143662897607|8.2681848172634|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467||-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.221265730801|-10.225295103858|-11.163711112152|-11.522137948203|-11.522137948203|-11.522137948203|-12.095708816501|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.495050755259|10.295766113124|10.295766113124|9.8606175293767|9.8551304991867|9.8445893587698|-11.755211069902|-11.755211069902|-11.755211069902|10.340896747241|10.340896747241|10.340896747241|10.340896747241|10.089868860917|9.4358099627017|9.4347885104815|9.4025428000202|-10.078563775938|-10.31576516605||-10.31576516605|-10.31576516605|-10.31576516605|-10.451406187223|-10.591391409269|-10.591391409269|-10.591391409269|-10.591391409269|-10.591391409269|-10.591391409269|-10.918712497675|-10.943292062507|-10.959213540539|-11.014681442562|-11.139025199521|-11.139025199521|-11.139025199521|-11.139025199521|-11.139025199521||-11.139025199521|-11.139025199521|-11.139025199521|-11.139025199521|-11.139025199521|-11.139025199521||-11.139025199521|-11.139025199521|-11.139025199521|-11.139025199521|-11.139025199521||-11.139025199521|-11.139025199521|-11.381928377801|-11.45033150851||-11.486396744655|-11.486396744655|-11.546354203075|-11.546354203075|-11.861782555944|-11.998646688866|-12.1065517536|-12.378946793432|-12.702719225215|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747||-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.927821288956|-12.927821288956|-12.927821288956|-13.002579621091|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.265324003957|-13.265324003957|-13.33705423437|-13.37203279492|-13.37203279492|-13.37203279492|-13.37203279492|-13.37203279492|-14.223925177221|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-16.144243181846|-16.514437186609|-17.057152257905|-17.321203110996|-17.369403538901|-17.369403538901|-17.369403538901|-17.369403538901|-17.369403538901|-17.369403538901|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255||-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236||-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236||-125.28060467236|-125.28060467236|-126.82178044312|-126.99611027906|-126.99611027906|-126.99611027906|-126.99611027906|-126.99611027906|-127.00995434888|-127.00995434888|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154||-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-132.37912287015|-135.67503011777|124.96895948292|124.96895948292|124.96895948292|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|122.62623632569||122.62623632569|122.51636135601|122.51636135601|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.02278489853|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.02544891765|119.97989734248|119.97989734248|119.97989734248|119.97989734248|119.97989734248|119.97989734248|119.97989734248|119.40044279712|118.07826901164|118.07228392984|118.07228392984|118.07228392984|118.07228392984||118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984|118.07228392984||-124.4964522808|-124.4964522808|-124.4964522808|-124.4964522808|-124.4964522808|-124.52605729293||-125.94978740692|-126.70587442186|-127.83062766143|-127.83062766143|-127.83062766143||-127.83062766143|-127.83062766143|-127.83062766143|-127.83062766143||-127.83062766143|-127.83062766143|-127.83062766143|-128.10013816697|-131.21404613767|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832|124.7747979832||124.7747979832|124.7747979832|124.7747979832|123.53422140549|121.91691307966|120.70358641881|120.65211553859|120.52012708769|119.44586735137|119.44586735137|119.25068516607|119.18408844068|118.19575891468|118.19575891468|117.56476614177|117.56476614177|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|115.35620990208|115.25477976723|-122.66320988754|-122.66320988754|-122.66320988754|-122.66320988754|-124.36856372731|-124.92173966188|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|116.71080019658|115.57005821538|114.85903180337|114.85903180337|114.85903180337|114.85903180337|114.85903180337|114.85903180337|113.03892361562|111.99630564496||111.71034006327|111.65378799954|111.65378799954|111.65378799954|111.65378799954|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183
02402|20520|/equities/brandywine-realty-trust|R2000VALUE||-4.3109092690873|-4.3787883231296|-4.3836535159364|-4.4448929565499|-4.4840477591698|-4.5177306473194|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306||-4.5535293188597|-4.5811436272225|-4.5888546903233|-4.5888546903233|-4.5888546903233|-4.5888546903233|-4.6114218984821|4.2256218232689|4.2256218232689|4.2256218232689||4.2256218232689|4.2256218232689|4.2256218232689|4.2256218232689|4.2256218232689|4.2256218232689|4.208746463941|4.1758293386813|4.1131436291134|4.0148819489386|3.981257840782|3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702||3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702|3.9128939878449|3.9128939878449|3.8362784872597|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106||-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.3170363459494|-4.3625792301922|-4.4838549072245|-4.4875887030473|-4.4910986416991|-4.5909429913821|-4.802095962822|-4.802095962822|-4.802095962822|-4.8295512478214|-4.885814960192|-4.885814960192|-4.9227054730503|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-5.022666581532|-5.0560184143878|-5.0758538138973|-5.1308110931265|-5.1308110931265|-5.1308110931265|-5.2198457694438|-5.2478842709226|-5.3319412935792|-5.3319412935792|-5.3319412935792|-5.3319412935792|-5.3393792829048|-5.3542381084773|-5.3992688981225|-5.3992688981225|-5.3992688981225|-5.3992688981225||-5.4548998280722|-5.4548998280722|-5.467666776573|-5.5230818372523|-5.5230818372523|-5.5230818372523|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326||-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.5956400598326|-5.6293226574569||-5.791469293028|5.246254806161|5.246254806161|5.246254806161|5.246254806161||5.246254806161|5.246254806161|5.246254806161|5.246254806161||5.246254806161|5.246254806161|5.246254806161|5.246254806161|5.246254806161|5.246254806161|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889|5.2175373557889||5.2175373557889|5.1764970301213|5.1764970301213|-5.7223729514396|-5.7223729514396|-5.7223729514396|-5.7223729514396|-5.7223729514396|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.8502130176866|-5.9807924061179|-6.0058803325626|-6.037144952983|-6.1071608927187|-6.1273511677248|-6.4665900633581|5.8777589977219|5.8777589977219|5.85862116686|5.7534676378689|5.7119087450727|5.5671208426935|5.3095789006002|5.2928223593738|5.2928223593738|5.2928223593738|5.2928223593738|5.2928223593738|5.2928223593738|5.1781360820163|5.1357065522261|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|4.8753628260798|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767||4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.7888143671105|4.7080158803805|4.6848407525025|4.6848407525025|4.6501563410188|4.6212022120269
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE||-31.921247303001|-32.372219416292|-33.401354203391|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736||31.636602514736|30.855393005468|30.228398297736|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254||-31.928786977254|-31.928786977254|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643||30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.141451666406|30.141451666406|30.119948093153|30.025496897937|29.928173526395|29.790036925859|28.420319938204|28.210910584685|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485||-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-32.733811451084|-33.359460178577|-33.359460178577|-33.942177577773|-34.122974285328|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.86539386949|-35.547104562224|-35.650392758516|-36.124325473736|-37.269874051357|33.969931151332|33.969931151332|33.969931151332|33.969931151332|33.969931151332|33.969931151332|33.969931151332|33.969931151332|33.969931151332|33.969931151332||33.969931151332|33.871582741521|33.871582741521|33.871582741521|33.017478672422|32.471087698776|32.471087698776|32.183079550252|32.183079550252|32.183079550252|32.183079550252|32.099811153925|31.880347761089|31.871355544116|31.871355544116|30.799187883829|30.286919630341|-32.815883223983|-32.815883223983||-32.815883223983|-32.815883223983|-32.815883223983|-32.815883223983|-32.815883223983|-33.062648420833||-33.859609106407|-34.363631336593|-34.363631336593|-34.363631336593|-34.828201285892||-35.141335372454|-35.181205833759|-35.671894802877|-35.859882741316||-35.982646312033|-36.036829778127|-36.125366445573|-36.348186753626|-36.727430421373|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183|34.162970588183||34.162970588183|34.162970588183|34.162970588183|33.836077422538|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.428013320174|33.214182848628|32.399378776135|32.399378776135|32.399378776135|29.506228582443|29.506228582443|29.506228582443|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.334452904366|29.148280661528|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-31.217512926289|-31.592237190878|-31.732760507432|-31.732760507432|-31.732760507432|-31.901400652823|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573||-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573
02405|39145|/equities/trinity-industries|R2000VALUE||-26.228125009879|-26.236816099335|-27.152583946839|-27.664260826789|-27.971734930805|-27.971734930805|-28.134443569|-28.134443569|-28.134443569|-28.134443569|-28.519103685812|-28.622104558184|-28.622104558184|-29.080671849994|27.199630586719|27.199630586719|27.199630586719|27.199630586719|27.199630586719|27.199630586719||27.199630586719|26.699345209439|25.713438566348|25.559376036482|25.409862822247|25.160008874152|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125||-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506||-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.218037617467|-27.218037617467|-27.218037617467|-27.218037617467|-27.685596903454|-27.790663145528|-28.101849342436|-28.126736878868|-28.126736878868|-28.126736878868|-28.126736878868|-28.231253824245||-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-29.913060198902|-30.053838801824|-30.053838801824|-30.141488261182|-30.729431676819|-31.217513349271|-31.518159206946|-31.597813558622|-31.597813558622|-31.597813558622|-31.699315261917|-31.699315261917|-31.699315261917|-31.699315261917|-31.699315261917|-31.72201665251|-32.096685444962|-32.436102133782|-32.436102133782|-32.711763732733|-32.835992057016|-32.835992057016|-32.921102213518|-33.989002942659|-34.083891073441|-34.31682392356|-34.412899738443|-34.412899738443|-34.584500160363|-34.77622280137|-35.746080822595|-37.031806357313|-37.531951462349||-37.880778775304|-38.556422429713|-38.881579087214|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|36.409267014793|35.953185578773|35.900906482094|35.900906482094||35.167285617582|34.707549629379|34.707549629379|-37.633046670469|-37.633046670469|-37.633046670469||-37.633046670469|-38.097936987435|-38.097936987435|-38.097936987435|-38.097936987435||-38.170988806427|-38.170988806427|-38.59381190189|-38.59381190189||-38.59381190189|-38.59381190189|-38.991436203423|-38.991436203423|-39.234929199685|35.526696213474|35.526696213474|35.526696213474|35.526696213474|35.526696213474|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612||35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|34.931573914744|34.111749277355|33.711941623955|33.453547054164|-35.710496813142|-35.710496813142|-36.370274126622|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|32.806112260067|32.315125538733|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.083201422125|31.960777933763|31.805310442896|31.646618505137|31.646618505137|31.516242817393|31.000269178275|30.652522038226|30.613356218078|-32.732318240898|-32.732318240898|-32.732318240898|-32.732318240898|-32.869219495739|-33.26596652345|-34.357440542021|-34.357440542021|-34.357440542021|-34.776386959871||-34.776386959871|-34.776386959871|-34.776386959871|-34.776386959871|-34.79022353089|-34.79022353089|-34.79022353089|-34.926916047336|-35.2654610965|-35.478809091455|-35.478809091455
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||-26.832868177319|-26.832868177319|-27.449853560024|-27.567059248348|-27.578309820382|-27.615700878968|-27.615700878968|-27.615700878968|-27.615700878968|-27.615700878968|-27.615700878968|-27.652445861885|-27.809200187838|-27.809200187838|-27.809200187838|-27.809200187838|-27.993556124541|-28.037841062384|-28.143711333625|-28.249015017934||-28.249015017934|-28.249015017934|-28.249015017934|-28.249015017934|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052||-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052||-28.324185666052|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.860804128867|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622||-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-29.180999999623|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.400207846487|27.371367960588|27.371367960588|27.371367960588|27.366520066412|27.140299844909|26.940584806955|26.940584806955|26.930651086741|26.445445160262|26.397019556998|26.397019556998|26.397019556998|26.397019556998||26.397019556998|26.350856017006|26.348062831841|26.348062831841|26.301259634701|26.301259634701|26.301259634701|26.232923297965|26.232923297965|26.232923297965|26.232923297965|26.232923297965|26.232923297965|26.232923297965|26.167808243357|-28.054614236074|-28.054614236074|-28.054614236074|-28.054614236074||-28.054614236074|-28.054614236074|-28.054614236074|-28.054614236074|-28.054614236074|-28.054614236074||-28.366793290463|-28.615399701572|-28.615399701572|-28.615399701572|-28.615399701572||-28.760119037159|-28.760119037159|-28.760119037159|-28.760119037159||-28.760119037159|-28.760119037159|-28.760119037159|-28.802909299541|-29.492677287712|-29.619086667845|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142|28.404979316142||28.236643252269|27.935607539155|27.935607539155|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.390096733232|-29.390096733232|-29.52455093823|-29.806723832666|-30.075248876743|28.397649108059|28.397649108059|28.397649108059|28.397649108059|28.397649108059|28.275184173504|28.275184173504|-29.670684551047|-29.670684551047|-29.670684551047|-29.670684551047|-29.711316239885|-29.796462946525|-29.833291721996|-29.941436344448|-30.240761604644|-30.459179073282|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.032597709771|28.604551819824|28.269503518235|28.218891828016|28.218891828016|27.839602594856|27.686484125518|27.686484125518|27.386094176398|27.084548300754||26.939498709585|26.761665343075|26.593516560427|26.402797085303|26.380607558906|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956
02408|39236|/equities/piedmont-offic-a|R2000VALUE||7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158||7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158||7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0761641445376|6.9760356291108|6.9760356291108|6.8586509077607|6.6985010139212|6.6344454279724|6.6249394936896|6.4522215838274|6.3908414275363|6.3908414275363|6.1880400921245|6.1880400921245||6.1880400921245|6.1880400921245|6.1880400921245|6.1880400921245|6.1880400921245|6.1880400921245|6.1101340572393|6.1101340572393|6.1101340572393|6.0915378774047|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.979131611452|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227||-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.4102087121831|-7.4102087121831|-7.4102087121831|-7.4796766022429|-7.4929906504668|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8795437855781|-7.8795437855781|-7.8795437855781|-7.9148873775004|-7.9148873775004|-7.9148873775004|-7.9148873775004|-7.9148873775004|-7.9148873775004|-7.9148873775004|-7.9148873775004|-7.9148873775004|-7.9193867774655|-7.9193867774655|-8.0204962460917|-8.1577235823121|-8.1595040035741|-8.1897267977945||-8.4758073666086|-8.6733426197064|-8.6733426197064|-8.8903807118747|-9.0565342323883|-9.1139988785434|-9.1954370376571|-9.1954370376571|-9.1954370376571|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294||-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.2330474221294|-9.3561635904384||-9.4927144086008|-9.4927144086008|-9.5326984203651|-9.5326984203651|-9.5326984203651||-9.5326984203651|-9.5326984203651|-9.5749220297313|-9.5749220297313||-9.5749220297313|-9.5749220297313|-9.5749220297313|-9.5826911314302|-9.9644405094195|-9.9644405094195|-9.9644405094195|-9.9644405094195|-9.9644405094195|-9.9644405094195|-9.9644405094195|-9.9644405094195|-9.9644405094195|-9.98103949399|-10.027177671274|-10.129085915707|-10.157992615538|-10.157992615538||-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.251103046025|-10.442059175268|-10.650620928622|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.804566480123|-10.872807451313|-10.901478015132|-10.901478015132|-11.153864342579|10.19243481789|10.19243481789|10.19243481789|10.19243481789|10.19243481789|10.19243481789|10.065760645977|9.9568290022911|9.7375990315611|9.3645540259872|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.3014057185763|9.1671173866716|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108||8.9759199597108|8.9759199597108|8.9759199597108|8.7710223173287|8.7455806174969|8.4506448550463|8.3765499109957|8.3592221466406|8.3591359155822|8.2523732734442|8.1729150428507
02409|16080|/equities/first-financial-bancorp|R2000VALUE||-25.647455557128|-25.786196812756|-25.786196812756|-25.786196812756|-25.786196812756|-25.786196812756|-25.786196812756|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.009443587512|24.009443587512|24.009443587512||24.009443587512|23.476325797207|22.898696262711|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671||-24.627935681671|-24.627935681671|-24.929948525787|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357||23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.225145305571|23.150735306368|23.150735306368|22.966096056419|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657||-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-25.853823563529|-26.385276472953|-26.385276472953|-26.430863341123|-26.538989423282|-26.538989423282|-26.538989423282|-26.538989423282|-26.538989423282|-26.538989423282|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-27.067119627314|-27.067119627314|-27.452771740584|-27.452771740584|-27.805301009978|-28.391446655951|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562||26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.729349051562|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226|26.238807430226||25.595618290326|-27.925192351714|-27.925192351714|-27.925192351714|-27.925192351714|-27.925192351714||-28.460213868237|-28.621905768819|-28.634542869574|-28.634542869574|-29.062824910489||-29.168156121502|-29.168156121502|-29.510706767252|-29.621521689777||-29.621521689777|-29.682245813348|-29.811384821974|-29.938482444643|-30.518868730199|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197|28.234553884197||28.234553884197|28.234553884197|28.234553884197|27.426170533154|27.034078590576|26.926072654568|26.926072654568|26.926072654568|26.926072654568|26.926072654568|26.926072654568|26.916746838714|26.86749631368|26.36851356597|26.36851356597|26.36851356597|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|24.507273498022|24.507273498022|24.507273498022|24.507273498022|24.507273498022|24.439748886386|24.439165039371|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.937416230443|-25.937416230443|-26.279907927252|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.590856919465|24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.667512158178||24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.085012996222|-26.486400476751|-26.486400476751|-26.486400476751|-26.486400476751|-26.486400476751
02410|21172|/equities/moog-inc-a|R2000VALUE||180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|179.1603722512|174.58209693929|174.58209693929|174.58209693929|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204||-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204||-188.8171105204|-188.8171105204|-190.79239988528|174.56083262131|174.56083262131|174.56083262131|174.56083262131|174.56083262131|174.56083262131|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057||173.86036229057|173.86036229057|173.86036229057|173.86036229057|171.36928648334|170.06957049335|170.06957049335|170.06957049335|170.06957049335|167.44805775709|162.66180187936|162.56524569983|159.18970984877|157.05523723431|156.93193100633|154.90436944632|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307||-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-173.81408003125|-183.53509350124|168.00610989479|168.00610989479|168.00610989479|168.00610989479|168.00610989479|168.00610989479|168.00610989479|166.28622891006|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-184.5874158181|-184.5874158181|-184.97657068981|-185.18361047919|-186.29505066535|-188.21226993823|-194.99753015597|-197.0539158512|-197.49379779772|-199.12033559962||-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-200.10378672307|-206.79698633293|-212.00303728425|199.66724038959|199.66724038959|199.66724038959||195.06305298143|-208.54405586066|-208.54405586066|-208.54405586066|-208.54405586066|-208.54405586066||-208.54405586066|-208.54405586066|-208.54405586066|-208.54405586066|-208.54405586066||-208.54405586066|-208.54405586066|-208.54405586066|-208.54405586066||-208.54405586066|-208.54405586066|-208.54405586066|-209.62556024991|-211.83766880524|-216.39103890009|-218.7467163994|-220.5218964632|-222.82377550951|209.24243243496|209.24243243496|209.24243243496|209.24243243496|209.24243243496|209.24243243496|209.24243243496|209.24243243496|209.24243243496||209.24243243496|209.24243243496|209.24243243496|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|206.76596025232|206.76596025232|201.6094024844|-203.09256316302|-203.09256316302|-203.09256316302|-203.09256316302|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|186.8720022926|182.94945089125|181.20828185372|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562||180.87104362562|179.8082922202|178.17454505665|178.17454505665|178.17454505665|174.0622700133|173.15974303507|172.94270281896|172.94270281896|172.94270281896|172.55855258422
02411|17372|/equities/towne-bank|R2000VALUE||34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.772873574734||33.772873574734|33.039191438357|32.668824515519|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582||-34.478011342582|-34.478011342582|-35.03052120374|-35.193443300176|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964||33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.184134746582|33.184134746582|33.048481068115|32.737426656401|32.737426656401|32.737426656401|31.546029296093|31.360029660522|31.119719011219|31.119719011219|31.119719011219|30.774686264365|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033||-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-34.643363345354|-35.940403157571|-36.345448580163|-36.519664436332|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-37.445416464741|-37.445416464741|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.86652369334|34.624165980337||34.624165980337|34.464814471757|34.464814471757|34.464814471757|34.464814471757|34.464814471757|34.464814471757|33.691997999182|33.691997999182|33.691997999182|33.691997999182|33.691997999182|33.691997999182|33.691997999182|33.263886445353|32.451819518749|32.4225772261|-34.533483614189|-34.533483614189||-34.533483614189|-34.533483614189|-34.533483614189|-34.533483614189|-34.533483614189|-34.872758774474||-35.700008715208|-35.730960297236|-35.730960297236|-35.730960297236|-36.232455385668||-36.4952290201|-36.687476756817|-36.840530212992|-36.855733686504||-36.855733686504|-36.855733686504|-37.211370050706|-37.424024118094|-37.965027187829|35.231543795261|35.231543795261|35.231543795261|35.231543795261|35.231543795261|35.231543795261|35.231543795261|35.231543795261|35.231543795261|34.582004691405|34.582004691405|34.582004691405|34.582004691405||34.582004691405|34.582004691405|34.582004691405|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|32.992744949226|32.992744949226|32.992744949226|-34.689606563098|-34.689606563098|-35.153172483981|-35.476335468689|-35.476335468689|-35.476335468689|-35.539828642405|-35.539828642405|-35.594581348142|33.117510455904|33.117510455904|33.117510455904|33.117510455904|33.117510455904|33.117510455904|32.795901662837|32.199334655349|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.799437798911|-34.799437798911|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238||32.027228131263|31.653586880331|31.636914090534|31.636914090534|31.636914090534|30.904904502652|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051||50.514916901051|49.952961926393|48.508292521296|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892||-53.04473617892|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424||-53.12354508424|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-54.22460171464|-55.856223813725|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478||-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-58.029502369883|-58.029502369883|-58.029502369883|-58.029502369883|-58.731697501632|-58.731697501632|-58.731697501632|-58.731697501632|-58.731697501632|-58.731697501632|-58.745949547303|-58.745949547303|-58.745949547303|-58.745949547303|-58.745949547303|-59.230498200006|-60.13598430371|-60.13598430371|-60.423316825492|-60.521741086756|-61.287211716743|-61.461006321254|-61.461006321254|-62.656852138673|-62.656852138673|-62.656852138673|-62.656852138673|-62.656852138673|-62.656852138673|-63.618182469191|57.746405824992|57.746405824992|57.324925904433||57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|57.324925904433|56.800889653815|56.800889653815|56.800889653815|56.762011408445|56.762011408445|56.762011408445|56.762011408445||56.34234521084|55.402440359117|55.37909963608|-58.324928087459|-58.324928087459|-58.324928087459||-58.515817437611|-58.515817437611|-58.515817437611|-58.515817437611|-58.515817437611||-58.515817437611|-58.515817437611|-58.994591219268|-58.994591219268||-58.994591219268|-58.994591219268|-60.111766478576|-61.206685645886|-62.692706434272|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904||58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|57.714555510422|57.714555510422|57.277843007932|53.134547455984|53.050370221756|53.050370221756|53.050370221756|53.050370221756|51.696246894887|51.075273073041|50.251414127177|49.334348275734|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|48.578200743842|48.578200743842|48.578200743842|48.578200743842|48.047775081184|-51.628342293605|-51.628342293605|-51.628342293605|-51.628342293605|-51.628342293605|-51.628342293605|-52.309825525134|-52.703695943454|-53.61966035377|49.496607445581|49.496607445581|49.496607445581||49.496607445581|49.496607445581|49.496607445581|49.496607445581|49.496607445581|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763
02413|17118|/equities/spirit-airlines|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.677061077868|-0.69936785754788|-0.70807539486474|-0.71341709090148|-0.7234521238725|-0.7234521238725|-0.7234521238725|-0.74716901930622|-0.75477112832391|-0.76745698235768|-0.76745698235768|-0.76745698235768|-0.79161885802766|-0.83235429199559|0.52584504999088|0.52584504999088|0.52584504999088||0.52584504999088|0.52584504999088|0.52584504999088|0.52584504999088|0.52052226240288|-0.71102457299515|-0.71102457299515|-0.71102457299515|-0.71102457299515|-0.71102457299515|-0.71102457299515|-0.71102457299515|-0.71102457299515|-0.71102457299515|-0.7471398698826|-0.7471398698826|-0.7471398698826|-0.7471398698826|-0.7471398698826||-0.7471398698826|-0.75359983107993|-0.76554607760826|-0.76554607760826|-0.76554607760826|-0.76554607760826||-0.76554607760826|-0.76554607760826|-0.76554607760826|-0.76554607760826|-0.76554607760826||-0.76554607760826|-0.80292341126248|-0.86744267590889|-0.90760297353675||-0.93733663554114|-1.0031316529959|-1.0031316529959|-1.0829240708715|-1.2194267626345|-1.2770797108876|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.2916092432278||-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.3228769330501|-1.3637521477217|-1.5258357203861|-1.7964841416434||-2.5199823634443|-2.754980380515|-2.8399781862671|2.2311353242204|2.2210950096234|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|1.5572794515105|1.5572794515105|-1.9678783529101|-2.0722204240492|-2.1585783000711|-2.1887299435526|-2.1887299435526|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.6853130421931|-2.6853130421931|-2.7142925412562|-2.7142925412562|-2.7142925412562|-2.7142925412562|-2.7142925412562|-2.750602685865|-2.8045586738942|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.859653797037|-2.8715628339494|-2.8715628339494|-2.8715628339494|-2.8715628339494|-2.9484031149242||-2.9932499141324|-2.9932499141324|-2.9932499141324|-3.0783330567268|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167
02414|17186|/equities/skywest|R2000VALUE||107.53245069353|107.53245069353|107.53245069353|107.53245069353|106.15484260815|105.44315827228|105.44315827228|105.44315827228|104.28786584741|104.28786584741|104.28786584741|103.91652130425|103.30445488784|103.30445488784|103.30445488784|103.30445488784|103.30445488784|99.992425339867|99.992425339867|99.695655179741||98.929753754671|96.732668833153|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.29216936417||-104.53371660784|-104.74515069939|-104.77679191373|-104.77679191373|95.901799415595|95.901799415595|95.901799415595|95.901799415595|95.568927203252|95.568927203252|95.568927203252|95.568927203252|94.505412604193|94.505412604193|94.505412604193|92.942179708326|92.224893978031||92.224893978031|92.224893978031|92.224893978031|92.224893978031|92.224893978031|92.224893978031|92.154961654178|92.154961654178|91.974462569779|91.974462569779|89.271801062233|88.438287174047|85.906944499348|82.177018148338|82.177018148338|81.865016706161|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621||-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.834266530629|-96.834266530629|-96.977799586848|-100.21255448615|-103.4700604893|-105.19599616395|-105.19599616395|-110.30487370622|-110.30487370622|-110.43356744923|-110.43356744923|-110.43356744923|-110.99784768596|-113.81205615484|-114.19895150356|-116.77911056073|-122.49998795756||-122.97053885204|-123.35661337973|-123.35661337973|-125.17957372799|112.95172728756|112.95172728756|112.95172728756|112.95172728756|112.95172728756|112.95172728756|112.95172728756|106.30592632562|106.30592632562|105.5148980019|105.5148980019|105.5148980019|105.5148980019|105.5148980019|102.48578525886||100.712161744|100.712161744|100.712161744|100.712161744|100.712161744|100.712161744||97.918509708912|-109.56475279309|-109.56475279309|-109.56475279309|-109.56475279309||-109.56475279309|-109.56475279309|-111.13028274617|-111.48437328999||-111.48437328999|-111.48437328999|-112.21609391841|-112.33325629402|-112.81195677838|-113.91661409892|-114.49575969419|105.9514705938|105.9514705938|105.9514705938|105.9514705938|105.9514705938|105.9514705938|105.9514705938|105.9514705938|105.9514705938|105.9514705938|105.9514705938||105.88051853576|105.88051853576|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|103.35252746289|103.35252746289|102.10289747125|94.240441448222|92.330768646441|92.330768646441|90.034741277119|90.034741277119|89.45585164835|89.45585164835|88.787334241578|88.787334241578|88.787334241578|88.787334241578|88.663307390951|88.596890733006|88.596890733006|87.890986227727|86.451979716327|85.461070042745|83.315074264888|81.407807706173|81.407807706173|80.60256722059|78.79528673585|78.1990515225|77.631444559876|77.631444559876|77.631444559876|77.631444559876|76.961101967299|76.759466019167|76.246079169924|76.200361370174|75.243230315411|74.84594885651|74.84594885651|73.309258906239|-79.934265752343|-79.934265752343|-79.934265752343|-79.934265752343|-79.934265752343|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597||-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597
02415|24283|/equities/washington-real-estate-invest|R2000VALUE||-16.046640605658|-16.204601573646|-16.58733457956|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515||-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|15.745992675778|15.745992675778|15.745992675778||15.745992675778|15.745992675778|15.745992675778|15.745992675778|15.745992675778|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847||-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422||-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.746122517183|-17.090136596444|-17.400706049339|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225||16.460220054225|14.649496843081|14.649496843081|14.649496843081|14.649496843081|14.649496843081|14.643330310959|14.553144851414|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196||-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.458323686196|-15.482026489657||-15.762687145537|-15.762687145537|-15.839398813544|-15.839398813544|-15.839398813544||-15.839398813544|-15.839398813544|-16.079580475634|-16.079580475634||-16.079580475634|-16.079580475634|-16.127311576015|-16.229790118674|-16.764767544512|-17.036407410043|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185|15.910984822185||15.725538275939|-16.88760091343|-16.88760091343|-16.88760091343|-16.88760091343|-16.88760091343|-17.056222931969|-17.44246945605|-17.728300997784|16.500310508927|16.500310508927|16.500310508927|16.500310508927|16.363123249699|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.563711774207|-17.563711774207|-17.611068447273|-17.738964301393|-17.831348664281|-17.997610152559|-18.134086530391|-18.134086530391|-18.270929037403|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.193560094182|16.993677530625|16.960593350392|16.960593350392|16.960593350392|16.960593350392|16.960593350392|16.960593350392|16.867325181941||16.772583717747|16.741028343508|16.741028343508|16.623364592999|16.532071486016|16.491190370476|16.320766590873|16.26878308503|16.26878308503|16.26878308503|16.20046371054
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181||9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181||9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5351932863141|9.5113264564833|9.3903625280946|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795||9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3234042341598|9.3234042341598|9.3234042341598|9.1465597875789|8.9136776138097|8.8454752154649|8.7177499872115|8.6535802954101|8.6535802954101|8.6269777741325|8.5340865945697|8.4957861429232|8.4957861429232|8.429717965234|8.2749199815466|-9.1944768119992|-9.1944768119992|-9.1944768119992|-9.1944768119992||-9.266403302242|-9.266403302242|-9.266403302242|-9.266403302242|-9.266403302242|-9.2777068949225|-9.2777068949225|-9.2777068949225|-9.4685627990832|-9.5211815363687|-9.9152016117089|-10.065224324544|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5158030023522|9.4778030172925|9.4553656875504|9.4553656875504|9.4553656875504|9.4553656875504|9.4553656875504|9.4553656875504||9.4295733570404|9.2792475090366|9.2269421005626|9.0340356191418|8.5686561513532|8.5686561513532|8.5686561513532|8.5329795162268|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555||-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.1405436764555|-9.170047999576||-9.2795007480686|-9.2795007480686|-9.2795007480686|-9.2795007480686|-9.2795007480686||-9.2795007480686|-9.3922398105269|-9.5076540833129|-9.5076540833129||-9.5076540833129|-9.5076540833129|-9.5076540833129|-9.5076540833129|-9.5542377769299|8.783997942769|8.783997942769|8.783997942769|8.783997942769|8.783997942769|8.7834884417076|8.7834884417076|8.7834884417076|8.7834884417076|8.7834884417076|8.7834884417076|8.7834884417076|8.7834884417076||8.7762539929835|8.7621530979612|8.7621530979612|8.6821150746322|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.631623120725|8.5000257973537|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.2847890495667|-9.3510991334263|-9.4387153783709|-9.5120868995933|-9.5120868995933|-9.552874229037|-9.7014492327231|-9.8147214578542|-10.075451498446|-10.092879539526|-10.21319888013|-10.28938805149|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.354436799921|-10.693541020197|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459||-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.760311890581|-10.817568780028|-10.842385923383|-10.842385923383
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE||108.16043591804|108.16043591804|108.16043591804|107.99437168248|107.86819318277|107.7691037229|107.54233901273|107.47093674618|107.46048457841|107.45220552794|107.36321115336|107.36321115336|107.11468092425|106.89797641418|106.35775430094|105.76917158113|105.47352521669|105.0783568251|104.67984123891|104.27176921307||103.80140333638|103.08045059294|102.61772215201|101.66746841353|94.658345173137|94.658345173137|94.658345173137|94.658345173137|94.658345173137|94.658345173137||75.245453037969|-80.351441526687|74.004046342321|74.004046342321|74.004046342321|74.004046342321|74.004046342321|73.670606080634|72.526786636359|71.335664325793|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448||-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448||-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-78.123039707251|-78.123039707251|-78.549764510336|-78.977337704031|-78.977337704031|-78.977337704031|-79.01786390993|-79.01786390993|-79.01786390993|-79.01786390993|-79.01786390993|-79.01786390993|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-83.518401033802|-83.518401033802|-83.518401033802|-83.518401033802|-83.518401033802|-83.518401033802|-83.518401033802|-83.518401033802|-85.851833430841|-86.00064986714|-86.361052562849|-86.361052562849||-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849||-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.361052562849|-86.403390515796||-87.287097521349|-88.330662590181|-90.479741480512|-90.479741480512|-90.945862630979||-90.945862630979|-90.945862630979|-92.458736053193|-93.101376444195||-93.118244531829|-93.118244531829|-93.987120049332|-93.987120049332|-96.01985718711|-97.050961144587|-98.593088212597|-98.593088212597|-100.82787457107|-102.99708324669|-103.61842511758|-105.03079315008|-105.03079315008|97.445437479245|97.445437479245|97.445437479245|97.445437479245|97.445437479245||97.445437479245|97.445437479245|97.445437479245|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.378921684565|92.595633808046|92.559481425715|90.86998324442|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-97.710960332676|90.127103364249|90.127103364249|90.127103364249|90.127103364249|88.382339834924|86.750102970066|86.659999549064|86.659999549064|86.659999549064|84.863608982467|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|83.850256493604|-89.958238527945|-89.958238527945|-89.958238527945|-89.958238527945|-89.958238527945|-90.379152851824|-91.371736574472|-91.371736574472|-91.739426984059|-92.387973562068|-93.902309357311||-93.902309357311|-93.902309357311|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118
02419|17078|/equities/retail-opportunit|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.40086255697|17.393736263421|17.380818045037|17.369282230792|17.369282230792|17.347258339389|17.342508698022|17.327511152201|17.313344885434|17.311227959278|17.311227959278|17.301363911764|17.290276124265|17.290276124265|17.290276124265|17.290276124265|17.290276124265||17.290276124265|17.290276124265|17.290276124265|17.290276124265|17.290276124265|17.290276124265||17.290276124265|17.290276124265|17.290276124265|17.290276124265|17.290276124265||17.290276124265|17.290276124265|17.290276124265|17.290276124265||17.290276124265|17.290276124265|17.290276124265|17.290276124265|17.290276124265|17.290276124265|17.286973187423|17.266914470434|17.257126604451|17.25514050207|17.231822127341|17.208980247642|17.208980247642|17.208980247642|17.181922353269|17.147414221766|17.130737002693|17.100819146194||17.073132554202|17.034036150143|17.003929339697|16.965478167325|16.936642153825|16.882379407977|16.829309855672|16.778678164187|16.714642349551|16.654602809824|16.582892095687|16.505435797508|16.419373243976|16.345414393399|16.251571382917|15.827005568733|15.827005568733|15.827005568733|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.309574107522|15.309574107522|15.099526754346|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|14.845970836179|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328||14.84456893328|14.84456893328|14.84456893328|14.81285446356|14.723449687938|14.491888183996|14.292744176489|14.292744176489|14.292744176489|14.292744176489|14.292744176489
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.411846500395|61.411846500395|61.411846500395|61.411846500395|61.411846500395|61.411846500395|61.411846500395|61.022002933642|61.022002933642||60.248696954026|60.248696954026|60.248696954026|-64.68433374467|-64.68433374467|-64.68433374467||-65.241481930046|-65.934148106341|-66.259225568365|-66.259225568365|-66.454695711744||-66.56697112029|-66.56697112029|-67.41718833651|-67.849145650071||-67.849145650071|-67.849145650071|-67.90571673623|-68.688572811985|-69.472889691425|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332|63.778968014332||63.778968014332|63.778968014332|63.778968014332|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|61.13172106689|61.13172106689|60.585799269607|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|56.392111820126|56.392111820126|56.392111820126|56.392111820126|56.392111820126|56.392111820126|56.392111820126|55.697623829206|54.562914746956|54.262685663122|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|52.717778244226|52.717778244226|51.873501714302|51.43722357599|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902||51.258916968902|51.099380311155|51.099380311155|51.099380311155|51.099380311155|49.980978445636|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223
02422|8143|/equities/genworth-finl|R2000VALUE||7.4006923003537|7.4006923003537|7.4006923003537|7.4006923003537|7.367435725038|7.0596507738087|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8828623082755|-7.9137360549103|-7.9167065594076|7.327974342929|7.327974342929|7.327974342929|7.327974342929||7.327974342929|7.2292273893605|7.2292273893605|7.2077525605372|7.1850279618397|7.1850279618397|7.1850279618397|7.1850279618397|7.0461150512154|7.0461150512154||6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959||6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.630636193676|6.6117585557173|6.6117585557173|6.6117585557173|6.6117585557173|6.6117585557173|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869||-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.4710563262964|6.6770910087602|6.6770910087602|6.6443408169689|6.6443408169689|6.6443408169689|6.6443408169689|6.642878761815|6.6118096940241|6.5172882999007|6.4214315905642|6.4210350794341|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-7.064608882109|-7.1077544596123|-7.1077544596123|-7.1077544596123|-7.1077544596123|-7.1077544596123|-7.1077544596123|-7.1077544596123|-7.1077544596123|-7.1077544596123|-7.1386161276949|-7.172351142792|-7.1906678378892|-7.4262975785812|6.9912420860347||6.9912420860347|6.9912420860347|6.9912420860347|6.9912420860347|6.9652134170595|6.9344094318884|6.9219498922227|6.9219498922227|6.9098801155529|6.9098801155529|6.9098801155529|6.9098801155529|6.8726444795884|6.8565491653324|6.708388299505|-7.0693352831205|-7.0693352831205|-7.0693352831205|-7.0693352831205||-7.0693352831205|-7.0693352831205|-7.0693352831205|-7.0693352831205|-7.0693352831205|-7.0926449180532||-7.2509719929087|-7.3421412398404|-7.3859011576946|-7.3859011576946|-7.3859011576946||-7.3859011576946|-7.3859011576946|-7.4760014399748|-7.5030516188782||-7.5030516188782|-7.5030516188782|-7.5030516188782|-7.5030516188782|-7.6700572483453|-7.7559235764341|-7.7559235764341|-7.7559235764341|-7.7559235764341|-7.7559235764341|-7.7559235764341|-7.871581867094|7.405734996786|7.405734996786|7.405734996786|7.405734996786|7.405734996786|7.405734996786||7.405734996786|7.405734996786|7.405734996786|7.232483339299|7.11109251445|7.0012141804504|6.9057271044695|6.9057271044695|6.8895162833522|6.8895162833522|6.8895162833522|6.783628941994|6.6998657666104|6.5953542641184|6.5953542641184|6.5953542641184|-6.9565507116824|-6.9647789468269|-7.0883654477309|-7.195961409378|-7.1967425797308|-7.1967425797308|-7.2174920212257|-7.2244352379361|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.7763483383324|6.7440721549696|6.7440721549696|6.6992468875985|6.6786072300916|6.5157234575645|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9433535729917|6.5997655289684|6.5997655289684|6.5997655289684|6.5997655289684|6.5997655289684|6.5997655289684||6.5997655289684|6.5402951392106|6.5068278723364|6.5068278723364|6.5068278723364|6.4120310074096|6.3258678125016|6.3131076702355|6.3131076702355|6.3131076702355|6.1917861444948
02423|278|/equities/office-depot|R2000VALUE||-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774||17.319913442774|17.13879284135|16.394214781032|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574||15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.803505533805|15.56333861734|15.443959717238|15.163176541289|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061||15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|14.818318955285|13.240910971808|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.156253348715|-16.156253348715|-16.221171971312||-16.221171971312|-16.221171971312|-16.221171971312|-16.413645087368|-16.413645087368|-16.413645087368|-16.413645087368|-16.413645087368|-16.715199248953|-16.715199248953|-16.715199248953|-17.057838890488|-17.057838890488|-17.062599046954|-17.073998512966|-17.178331708624|-17.415842014715|-17.415842014715|-17.800213502696|-17.827014471481|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-19.068315287998|-19.234229042416|-19.234229042416|-19.787954756822|-20.78423440419|-20.78423440419|-20.78423440419|-21.2830382184|-21.773931167282|-22.564367662709||-22.914599818023|-22.914599818023|-22.914599818023|-23.371777342461|-23.717424709159|-24.260272271719|-24.805798339046|-24.805798339046|-24.805798339046|-25.311442268333|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507||-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507|-25.368208574507||-25.371800157864|-25.371800157864|-25.371800157864|-25.371800157864|-25.728522144172||-25.728522144172|-25.728522144172|-26.391690927979|-27.091601696541||-27.640390227161|-28.082934191847|-28.677704708471|-29.345783649433|24.57271892772|24.57271892772|24.57271892772|24.57271892772|24.57271892772|24.57271892772|24.57271892772|24.57271892772|-28.010358484193|-28.010358484193|-28.010358484193|-28.010358484193|-28.010358484193|-28.787836173348||-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.93926271153|-29.833348101515|-30.930312768774|-30.930312768774|-30.930312768774|-31.105347041904|29.709442438999|29.709442438999|29.709442438999|29.709442438999|29.709442438999|29.709442438999|29.709442438999|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989||-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.244603666881|12.24261557749|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525||12.230081138525|12.117034127882|11.92198138921|11.92198138921|11.92198138921|11.681709326405|11.681709326405|11.681709326405|11.541775762974|11.541775762974||11.541775762974|11.541775762974|11.541775762974|11.541775762974|11.541775762974|11.541775762974|11.518917785683|11.348797677401|11.248608540006|11.248608540006|11.248608540006|11.248608540006|11.248608540006|11.248608540006|11.208158117512|11.208158117512|11.208158117512||11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.150453891996|11.051060030464|10.29562231965|10.177080492919|10.167297936197|10.167297936197|10.167297936197|9.9058859621106|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118||-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.394634476865|-12.353760815952|-12.754822573835|-12.754822573835|-12.754822573835|-13.00480279412|-13.282280651354|-13.458183999395|-13.458183999395|-13.458183999395|-13.458183999395|-13.672908854587|-13.672908854587|-13.672908854587|-13.672908854587|-13.672908854587|-13.79934297679|-13.907325332674|-14.085917597912|-14.28601957019|-14.298394658632|-14.298394658632|-14.333141288722|-14.333141288722|-14.572379069819|-14.573431404154|-14.573431404154|-14.58742370398|-14.664359514263|-15.034010613788|-15.334827409396|-15.334827409396|-15.403985920534|-15.403985920534||-15.403985920534|-15.403985920534|-15.444429122724|-15.565668480222|-15.565668480222|-15.565668480222|-15.565668480222|-15.565668480222|-15.620743319529|-15.623881336868|-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576||-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576|-15.658526694576|-15.664196106901||-15.669384900189|-15.811189766742|-15.811189766742|-15.811189766742|-15.929655097168||-16.076395638981|-16.076395638981|-16.299052402656|-16.299052402656||-16.299052402656|-16.299052402656|-16.299052402656|-16.299052402656|-16.733669092568|15.372208658395|15.372208658395|15.372208658395|15.372208658395|15.372208658395|15.253127105366|15.253127105366|15.121738357487|15.121738357487|15.121738357487|14.917765055699|14.58235839486|14.58235839486||14.58235839486|14.58235839486|14.58235839486|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|-15.157077022645|-15.157077022645|-15.157077022645|-15.247724369348|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.200220420429|13.999966544651|13.721907159513|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041||13.147340340041|13.042322417788|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||-100.95166838384|-100.95166838384|-101.41264877362|-101.41264877362|-101.41264877362|-101.41264877362|-104.12211312236|-105.20633394289|97.303500411673|96.188889448029|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554||95.698419071554|95.012966025007|93.387717225604|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976||-100.64313556976|-100.64313556976|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-102.98213776296|-102.98213776296|-102.98213776296|-102.98213776296||-102.98213776296|-103.66293089859|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822||-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-105.60582995246|-105.74012284621|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.07268224898|-108.82353386551|-108.95935010963|-108.95935010963|-108.95935010963||-108.95935010963|-108.95935010963|-108.95935010963|-111.93312887085|-111.93312887085|-111.93312887085|-111.93312887085|-111.93312887085|-111.93312887085|-111.93312887085|-115.33571787994|106.74422250102|105.12595354861|105.12595354861|104.21384034494|102.6225987048|102.57920020243|102.57920020243|101.68522159944||100.35131043736|97.564811381414|-103.79284167312|-103.79284167312|-103.79284167312|-103.96704732072||-106.06061025341|-107.1884575495|-107.65828457241|-108.07309151099|-108.10746468886||-108.30341298325|-108.30341298325|-108.44140160448|-108.44140160448||-108.44140160448|-108.44140160448|-108.44140160448|-108.44140160448|-110.79287273362|100.31690879933|100.31690879933|100.31690879933|100.31690879933|100.31690879933|100.31690879933|100.31690879933|100.31690879933|100.15288772245|100.15288772245|100.15288772245|100.15288772245|100.15288772245||99.685158619838|99.682599626888|99.682599626888|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-108.76440249972|-108.76440249972|-108.76440249972|-108.76440249972|-108.76440249972|-109.8993387387|-111.21149298061|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-114.19475531206|-114.19475531206|-114.19475531206|-117.82706085427|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|108.58168397127|105.44224998883|101.36770198005|100.95033494311|100.95033494311|100.95033494311|100.95033494311|100.95033494311|99.754539079986|99.63448500139||99.117764944307|97.987517350771|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||3.2642397768086|3.260544261092|3.2439906446613|3.2439906446613|3.2439906446613|3.2427673834869|3.2364082091725|3.2332313451144|3.231923716264|3.2304707953191|3.223856443482|3.2203960488431|3.218773386014|3.216970427315|3.20996714464|3.2060746046257|3.2039717802684|3.2016353087602|3.1965391720863|3.187821410931||3.1848015639923|3.1764461832734|3.1710513120991|3.1672792308973|3.1630880295619|3.1584311391893|3.1532568165531|3.1475075691795|3.1361195213106|3.1273550199697||3.1148389100178|3.1142455382533|3.1142455382533|3.1030505943505|3.0928339878948|3.0814822029439|3.0638691133225|3.0531878941549|3.0463198680893|3.0247998523729|3.0147775994425|2.9947528824415|2.9625032064215|2.9344480034263|2.9193866514001|2.8937629354038|2.8902921160104||2.3851331444471|2.3851331444471|2.3851331444471|2.3851331444471|2.3851331444471|2.3851331444471|2.3018649559084|2.3018649559084|2.3018649559084|2.284205567049|2.1310617782529|1.98423519155|1.9415823817017|1.9415823817017|1.9415823817017|1.9415823817017|1.9415823817017|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237||-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.3116956225844|-2.3678459272232|-2.3678459272232|-2.4032509443325|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.4650730576058|-2.470925684984|-2.4769119512323|-2.4801615863319|-2.4801615863319|-2.4801615863319|-2.4801615863319|-2.4801615863319|-2.5807351833444|-2.6130390968435|-2.6611303634104|-2.6611303634104|-2.6611303634104|-2.7029227489296|-2.7690806647211|-2.7778675843245|-2.8498528322651|-2.9424963736878||-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878||-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9424963736878|-2.9926779098381||-2.9926779098381|-2.9926779098381|-2.9926779098381|-2.9926779098381|-2.9926779098381||-2.9926779098381|-2.9926779098381|-3.0002507579492|-3.0002507579492||-3.0002507579492|-3.0086119055932|-3.0570687585612|-3.1559097561063|-3.2948388552327|-3.2948388552327|-3.2948388552327|-3.2948388552327|-3.3091219766222|-3.3091219766222|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987||-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3432486762796|-3.429442894701|2.9774091571031|2.9774091571031|2.9774091571031|2.9774091571031|2.9774091571031|2.9262879788277|-3.343967067607|-3.343967067607|-3.343967067607|-3.3687247884221|-3.3687247884221|-3.4549720035601|-3.4644132705318|-3.5094352511694|-3.5094352511694|-3.5094352511694|-3.5425892701999|-3.5964324994502|-3.6593695397308|-3.7590216525319|-3.7622464374174|-3.7913848377455|-3.822712366635|-3.822712366635|-3.822712366635|-3.963569381562|-4.3678216417019|-4.3678216417019|-4.3678216417019|-4.4017462420667|-4.4508292993136|-4.5445323608791|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792||-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6787227954146|-4.6880253632502|-4.6880253632502|-4.6880253632502|-4.6880253632502|-4.6880253632502|-4.7116633287098|-4.7116633287098
02427|945068|/equities/urban-edge-properties|R2000VALUE||18.968649228822|18.968649228822|18.968649228822|18.702387951492|18.697417674731|18.697417674731|18.697417674731|18.611576012186|18.478139271793|18.273766374651|18.041129695115|17.998032899628|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389||17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389||17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.692479197582|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605||-18.781482032605|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865||-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-19.184836524703|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-20.222445808432|-20.467716255212|-20.896351750719|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258|19.528383314258||19.528383314258|19.528383314258|19.528383314258|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726||-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-20.941382863726|-21.12820241474||-21.513003852884|-21.861948360912|-22.220496987758|-22.429996648825|-22.467283416401||-22.467283416401|-22.467283416401|-22.676982218039|-22.81053533158||-22.816428392036|-22.852698344769|-22.89802340468|-22.89802340468|-23.295327069989|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829||22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|21.893995846625|21.595273323982|21.390026008784|21.278289558165|21.278289558165|21.278289558165|21.278289558165|21.278289558165|21.165322782456|21.100722792695|21.100722792695|21.100722792695|21.100722792695|21.100722792695|21.100722792695|21.100722792695|20.960306477338|20.960306477338|20.695896492832|20.380682382681|20.380682382681|20.380682382681|20.380682382681|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.219568939926|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502||19.965489971502|19.883073785991|19.883073785991|19.835637069511|19.723207448111|19.373008275679|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117
02428|17071|/equities/renasant-corp|R2000VALUE||-38.351093932833|-38.926396958725|-38.926396958725|-38.926396958725|-38.926396958725|-38.926396958725|-39.141272033471|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.108014062431|36.108014062431|35.816622552416|35.816622552416|35.816622552416||35.816622552416|35.056802547797|34.204224044332|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306||34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|33.984714410442|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348||33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.170234559857|33.170234559857|33.132515243781|33.013661812954|32.957125186052|32.691804778936|30.934228990213|30.540531897694|30.079593322446|30.079593322446|30.079593322446|29.557328168739|28.769253457243|28.471794285223|28.471794285223|28.201994858236|27.887215360503|27.368574496221|-31.763643171954|-31.763643171954|-31.763643171954||-32.383492896478|-32.568880449313|-32.910345979407|-32.910345979407|-32.957697558998|-32.957697558998|-32.957697558998|-32.957697558998|-32.957697558998|-32.957697558998|-35.190329843759|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.727810759795|-37.329393522549|-37.329393522549|-37.694326551543|-37.985918424512|-38.583037471773|-38.583037471773|-38.583037471773|-38.687264230518|-39.280571596124|-39.466747540344|36.389024797389|36.389024797389|36.389024797389|36.389024797389||36.389024797389|36.389024797389|36.389024797389|36.389024797389|36.389024797389|36.389024797389|36.389024797389|36.090223809415|36.090223809415|36.090223809415|36.090223809415|35.992520354781|35.393777872229|34.868909015814|34.462954987597|-36.950350234458|-36.950350234458|-36.950350234458|-36.950350234458||-36.950350234458|-36.950350234458|-36.950350234458|-36.950350234458|-36.950350234458|-37.064556172103||-37.972284796735|-38.249009417665|-38.249009417665|-38.249009417665|-38.249009417665||-38.249009417665|-38.249009417665|-38.249009417665|-38.249009417665||-38.249009417665|-38.249009417665|-38.249009417665|-38.249009417665|-38.974178843114|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157|35.881121269157||35.881121269157|35.881121269157|35.881121269157|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|34.854574694696|34.854574694696|34.854574694696|32.178804549859|32.178804549859|32.178804549859|32.178804549859|32.178804549859|31.964228269442|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|-34.381883204586|-34.381883204586|-34.381883204586|-34.381883204586|-34.381883204586|-34.398759273033|-34.873620036952|-35.361245053468|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292||-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||-10.464892505516|-10.549324855661|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.666669432832|-10.786751708514|-10.786751708514|-10.845280021569|-10.962256054239|-11.07472875842|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864||-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.370286950593||-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.744524436003|-11.812323585958|-11.812323585958|-11.812323585958||-11.992532217735|11.19596895343|11.19596895343|11.19596895343|11.19596895343|11.19596895343|11.118521310289|11.056014103899|11.056014103899|10.954182460584|10.773535651937|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|-12.270910421766|-12.270910421766|-12.270910421766|-12.270910421766|-12.270910421766|-12.270910421766||-12.475278785526|-12.475278785526|-12.475278785526|-12.475278785526|-12.475278785526|-12.623060235637|-12.623060235637|-12.67312257517|-12.75569113348|-13.019101710828|-13.816501877608|-13.965896259747|-14.104608154839|-14.104608154839|-14.11850886935|-14.196504052701|-14.196504052701|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.512481301166|13.48854164094|13.48854164094|13.48854164094|13.48854164094|13.48854164094|13.48854164094|13.48854164094|13.344959135044|13.344959135044|13.256620958103|13.187912069706|13.182957952716|13.005230816976|12.887717510908|12.887717510908||12.769352676304|12.557057965499|12.396681110839|12.390534763844|12.219217554247|12.219217554247|12.219217554247|12.069963631272|11.936805754696|11.936805754696|11.936805754696|11.523922794168|11.429349219731|11.429349219731|11.32953116508|11.32953116508|11.32953116508|11.32953116508|11.32953116508||11.198645666922|10.959101018734|-11.773318431576|-11.773318431576|-11.773318431576|-11.863131467723||-12.052251595284|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468||-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468||-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468||-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.209935377869|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.263406841583|-12.313785173967|-12.447261707071|-12.668490771986|-13.139300589801|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.46645974798|-13.576185016511|-13.576185016511|-13.662477683887|-13.711337107034|-13.711337107034|-13.80454081254|-14.007318271054|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432||13.57052458432|13.495116060604|13.4148506783|13.408519750582|13.408519750582|13.193354877881|13.101506163734|13.076673483471|13.041936741515|13.019174322203|-13.707125233145
02430|20143|/equities/mfa-financial-inc|R2000VALUE||-9.6276956586598|-9.6752729977235|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448||9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448||9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448||9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1285085485048|9.1285085485048|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9423641949881|8.8154041270403|8.7508077479179|8.7508077479179|8.5514536275659|-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949||-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949|-10.003010613315|-10.003010613315|-10.003010613315|-10.295123266504|-10.59582606877|-10.873917808412|-10.91181057258|-10.91181057258|-10.91181057258|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.262958607095|10.24217603937|10.157682904935|10.157682904935|10.157682904935|10.157682904935|10.157682904935|10.157682904935|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.15023445493||10.15023445493|10.15023445493|10.15023445493|10.15023445493|10.096888670133|10.096888670133|10.096888670133|9.9509875871587|9.7972085383596|9.7972085383596|9.7972085383596|9.7090940132965|9.7090940132965|9.7090940132965|9.6828824298502|-10.225258703272|-10.225258703272|-10.225258703272|-10.225258703272||-10.225258703272|-10.225258703272|-10.225258703272|-10.225258703272|-10.225258703272|-10.408065287317||-10.637016631989|-10.764017791928|-10.764017791928|-10.764017791928|-10.764017791928||-10.764017791928|-10.953630680708|-11.055274196137|-11.055274196137||-11.055274196137|-11.055274196137|-11.055274196137|-11.074193313905|-11.21688167606|-11.23963870447|-11.23963870447|-11.23963870447|-11.364598585954|-11.430942987723|-11.48299262184|-11.495291221863|-11.495291221863|-11.495291221863|-11.561157002191|-11.613687054626|-11.613687054626|-11.613687054626||-11.613687054626|-11.613687054626|-11.613687054626|-11.613687054626|-11.613687054626|-11.664374581434|-11.780971994508|-11.842190996925|-11.875261907357|-11.984157964674|-12.131286856297|-12.314484751625|-12.525539252939|-12.54976574335|-12.60958371067|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.886161564952|-12.886161564952|-13.035557375093|-13.216667032236|-13.216667032236|-13.216667032236|12.595066280632|12.595066280632|12.595066280632|12.595066280632|12.595066280632|12.595066280632|12.541038148526|12.541038148526|12.462264291582|12.24819383813|11.978965390535|11.812424408501|11.812424408501|11.812424408501|11.812424408501|11.812424408501|11.812424408501|11.812424408501||11.812424408501|11.77824866673|11.601387791067|11.558565091976|11.558565091976|11.374238596899|11.210542531524|11.189092551776|11.189092551776|11.189092551776|11.044547305183
02431|39312|/equities/realogy-holdings|R2000VALUE||4.1220734962957|4.1220734962957|4.1220734962957|4.1220734962957|4.1220734962957|4.0368140814649|4.0368140814649|4.0001933969775|3.8377150868618|3.6316278880661|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051||-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.2361413574311||-4.2361413574311|3.5827577673245|3.5827577673245|3.5245773952743|3.5245773952743|3.4653636660334|3.3307175300441|3.3307175300441|3.2351860891803|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756||3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.174106684185|3.174106684185|3.174106684185|3.1553962792036|3.1123433979431|3.1123433979431|3.1123433979431|3.1123433979431|3.1123433979431|3.1123433979431|2.8781593146235|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5728761377876||-3.6948623461795|-3.8101248524004|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033||3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1721352970033|3.1070947818656|3.0223276011038|2.9078640134122|2.8249339698012||2.8249339698012|2.6863383494109|2.6863383494109|-3.3593663568004|-3.3593663568004|-3.518184727508||-3.696871976144|-3.7802497245087|-3.7802497245087|-3.7802497245087|-3.8749790906271||-3.8749790906271|-3.8749790906271|-3.9452543920235|-4.0715438200319||-4.1172041973896|-4.1432824224705|-4.2728138732109|-4.4201487884691|-4.7196874073005|-4.793819552313|-4.8625773386279|-4.9656413612674|4.2889193935318|4.2889193935318|4.2889193935318|4.2889193935318|4.2889193935318|4.2889193935318|4.2889193935318|4.2889193935318|4.2889193935318|4.2889193935318||4.2889193935318|4.2889193935318|4.0399105464002|3.8274005689644|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.5304179068923|-4.686353166514|-4.7056703386631|-4.7774113215701|-4.8790683523037|-5.0847980463083|-5.2814420288995|-5.3154841080363|-5.3154841080363|-5.4100947665492|-5.4100947665492|-5.4100947665492|-5.4703330727907|-5.4703330727907|-5.6903701592918|-5.8654112605514|-5.9576793542904|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8762203653336|4.8296892598471|4.6832661579274|4.5763164624048|4.5763164624048|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594||4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.1472840099642|4.0224801882193|4.0224801882193|4.0129161770223|4.0129161770223|4.0129161770223
02432|1171969|/equities/coursera|R2000VALUE||11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|10.529701889088|8.1713355785503|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056||-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056||-9.0371446841056|-9.0371446841056|-9.1421052342317|-9.2026166789688|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.2832108321841|8.1870565219092|8.1870565219092|8.1870565219092|8.1292671208225|8.1292671208225||8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.0072078180139|7.946992286027|7.7651246211932|7.618215841497|7.5232958732325|7.5067172512168|7.2941303236345|7.2607006478155|7.2278638785219|7.2278638785219|7.2278638785219|6.6945709591813|6.6181341151073|6.2034825991342|6.1637439696815||6.1637439696815|5.9872154890195|5.8630172873753|5.7281302771323|5.4707559834314|5.4002843444427|5.3897604219207|-6.9544129539407|-6.9544129539407|-6.9544129539407|-7.2640699996856|-7.4682653733128|-7.4682653733128|-7.4759004720972|-7.6759780655223|-7.7571980434345|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-8.0269850386448|-8.0551666994237|-8.0551666994237|-8.3801852618481|-8.7004839750159|-8.7428811386324|-8.7428811386324|-8.9680319895833|-8.9680319895833|-9.0897860927264|-9.0897860927264|-9.0897860927264|-9.0897860927264|-9.115999724939|-9.115999724939|-9.115999724939|-9.115999724939||-9.115999724939|-9.115999724939|-9.115999724939|-9.115999724939|-9.115999724939|-9.115999724939|-9.115999724939|-9.225118372277|-9.225118372277|-9.225118372277|-9.6062094342218|8.4183836881631|8.4183836881631|8.3579258327477|7.9479730266986|7.6826907485909|7.6826907485909|7.6826907485909|7.6826907485909||7.6826907485909|7.6810454627084|7.6683837859948|7.6307198416043|7.6307198416043|7.6307198416043||7.6307198416043|7.6307198416043|7.6307198416043|7.4961834597723|7.4961834597723||7.4961834597723|7.4961834597723|7.4961834597723|7.4961834597723||7.4961834597723|7.4961834597723|7.4961834597723|7.4961834597723|7.4961834597723|7.4961834597723|7.412428277543|7.412428277543|7.412428277543|7.412428277543|7.412428277543|7.412428277543|7.412428277543|7.412428277543|7.412428277543|7.1119756630293|6.9873092270507|6.9873092270507||6.9873092270507|6.7042325974188|6.5519252353996|-7.7399895300631|-7.7399895300631|-7.7399895300631|-7.7544326638915|-7.8264641337635|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.4119538708916|-8.430226397116|-8.5485848316429|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.6073426095929|-8.6073426095929|-8.7331586511363|-8.8721209004444|-8.9406896382484||-9.0404883788596|-9.0757261115546|-9.0757261115546|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006
02433|20755|/equities/gray-television-inc|R2000VALUE||-5.2257319846658|-5.4134410927592|-5.540001241134|-5.5788901026232|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.6880193368318|4.3164771017898|4.3144776832749||4.3144776832749|4.1510864906499|4.0134292104718|3.9922763706721|3.9922763706721|3.9922763706721|3.8511404065597|3.7784889835238|3.7244322717322|-4.3073313978184||-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025||-4.4800104591025|-4.5036227540587|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.7372781104929|3.4925310685775|3.4705901758032|3.137703962306|3.137703962306|3.1188376956293|-3.933483179078|-3.933483179078|-3.9410923671563|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9809328651966||-4.1165365881988|-4.1822627857072|-4.2589029686035|-4.2743556298814|-4.2743556298814|-4.4208649589312|-4.4208649589312|-4.4208649589312|-4.4501275832666|-4.5590307111225|-4.8878120045619|-5.0794931612492|-5.0794931612492|-5.0794931612492|-5.1205478997231|4.321605315071|4.321605315071|4.321605315071|4.321605315071|4.321605315071|4.321605315071|4.1815058547719|3.9861175835644|3.7218471964768|3.5022413687101|3.4697126764049|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428||3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4263094139084|3.4263094139084|3.4263094139084|3.3389549467282|3.1508388357379|3.1147613753486|3.1147613753486|3.1147613753486|3.1147613753486|3.1147613753486|3.1147613753486|3.0466792174631|2.9980976021074|2.9980976021074|2.9980976021074||2.9980976021074|2.9980976021074|2.9980976021074|2.9980976021074|2.9980976021074|2.9980976021074||2.9980976021074|2.9980976021074|2.923947470694|-3.6085868929161|-3.6085868929161||-3.6085868929161|-3.6085868929161|-3.6986043293962|-3.6986043293962||-3.6986043293962|-3.7637269849788|-3.799141287275|-3.9112679820015|-4.0714089584299|-4.1393432166784|-4.4162147206961|-4.5119052907824|-4.7661614706118|-4.7801293527268|-4.7801293527268|-4.7801293527268|-4.7801293527268|-4.9393101704543|-5.0064560321111|-5.06942084139|-5.06942084139|-5.0910230511362||-5.1144704149757|-5.1177446098896|-5.2288829984236|-5.2337134078168|-5.2337134078168|-5.2485704902171|-5.3189672102927|-5.4512454346394|-5.4512454346394|-5.4512454346394|-5.4512454346394|-5.4512454346394|-5.4528337427097|-5.4528337427097|5.4531062537116|5.4531062537116|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.2679546831747|5.2585608957763|5.1003453200123|4.963717030713|4.8424633070595|4.8405129978692|4.8405129978692|4.8405129978692|4.8405129978692|4.8405129978692|4.7297367861575|4.6844297041172|4.6830274120165|4.6468862974194|4.5646457366974|4.4845289953749|4.4845289953749|4.4845289953749|4.4845289953749|4.4845289953749|4.4845289953749|4.4408655175678|-5.1043485887248|-5.1043485887248|-5.1043485887248|-5.1043485887248|-5.1043485887248|-5.2753031940888|-5.2753031940888|-5.2753031940888|-5.2924505962885|-5.2924505962885|-5.2924505962885||-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885
02434|17386|/equities/trustmark-corp|R2000VALUE||36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|35.774535678426|35.590871729895|35.529859240899||35.157341303703|34.57171976404|34.57171976404|34.482742334258|34.443603966911|33.812892143682|-35.918621223425|-35.918621223425|-35.918621223425|-35.918621223425||-35.918621223425|-35.934578119886|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943||33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|32.426344625172|32.207605724|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774||-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.738256141651|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.786880132729|-37.599744186939|-37.599744186939|-38.120737881728|-38.681931225533|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656||35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|35.512794152656|34.857548863534|34.557823415488|34.557823415488|34.557823415488|34.364802514943|34.310891852813|33.565434493441|-36.502621498001|-36.502621498001|-36.502621498001|-36.502621498001|-36.502621498001||-36.502621498001|-36.502621498001|-36.502621498001|-36.502621498001|-36.502621498001|-37.033191511247||-37.553547564715|-38.078662757046|-38.127269508376|-38.127269508376|-38.581688512182||-38.87907708345|-38.87907708345|-38.87907708345|-38.87907708345||-38.87907708345|-38.87907708345|-38.87907708345|-39.211753137224|-39.645834665953|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437|36.883356595437||36.883356595437|36.883356595437|36.883356595437|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|35.109252548341|35.109252548341|35.109252548341|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.788570482565|31.896746616709|31.015077993988|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|-33.514314345981|-33.514314345981|-33.514314345981|-33.514314345981|-33.514314345981|-33.514314345981|-33.751460689599|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972||-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.180256096829|-34.180256096829|-34.180256096829
02435|102910|/equities/caretrust-inc|R2000VALUE||30.314842857803|30.047047577396|30.038942083269|29.823706228192|29.823706228192|29.823706228192|29.823706228192|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.587107241867|29.587107241867|29.587107241867|29.587107241867|29.587107241867||29.383452270558|28.902170232193|28.822411487783|28.784580899714|28.784580899714|28.756201215848|28.696482901054|28.696482901054|28.472203842222|27.948004103832||27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539||27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.531585313563|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.323304348777|27.323304348777|27.323304348777|27.323304348777|27.323304348777|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799||-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.456219635407|27.283186605928|27.283186605928|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.216488052736|27.216488052736|27.046404492867|27.046404492867|26.542116416839|25.980128779838|25.734588321524|24.637821293697|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838|-27.160062556849|-27.332955173453|-27.332955173453|-27.332955173453||-27.332955173453|-27.332955173453|-27.332955173453|-27.480505629602|-27.898061933587|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195||-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.008533595195|-28.042246546589||-28.042246546589|-28.042246546589|-28.265829949735|-28.269811424015|-28.420345289176||-28.526043717588|-28.526043717588|-29.003103804284|-29.091313601494||-29.091313601494|-29.091313601494|-29.091313601494|-29.371458955341|-29.858843321859|-30.239270522925|-30.349098850588|-30.349098850588|-30.388948989626|-30.388948989626|-30.865090906762|-30.865090906762|-30.925276847932|-30.925276847932|-30.925276847932|-30.925276847932|-31.261419821948|-31.784355111884||-32.124282567553|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.657186880482|-32.88070211202|31.250079584857|31.250079584857|31.217866527527|30.329296972453|30.015886415043|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.655667949844|29.119630364498|28.89213678464|28.89213678464|28.692759682731|28.692759682731|28.692759682731|28.44807336501|28.44807336501||28.44807336501|28.386140654751|28.386140654751|27.961821580671|27.906468736621|27.706632044019|27.414034633837|27.025039016099|26.791988384825|26.55248738671|26.421929904097
02436|20909|/equities/barnes-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.286062349643|47.250068997637|47.222298886263|47.164223222693||47.104691961032|47.070491025428|47.068322073067|47.038690870166|47.012157353163|46.991841113568||46.990659386313|46.990659386313|46.990659386313|46.990659386313|46.990659386313||46.990659386313|46.957790765465|46.957790765465|46.957790765465||46.891989612249|46.876100857686|46.840926173821|46.840926173821|46.820586950562|46.820586950562|46.75732017334|46.727022550456|46.688912707294|46.672125849155|46.627363029484|46.594848437843|46.562607442601|46.560752070077|46.560752070077|46.539721979177|46.435247542103|46.425827827139||46.425827827139|46.425827827139|46.425827827139|46.327309120677|46.257843535236|46.243159975267|46.196290031248|46.135876142509|46.100974254616|46.054415151816|46.046463931528|46.046463931528|46.046463931528|46.046463931528|46.046463931528|46.046463931528|45.972735684146|45.945263219133|45.877237876538|45.829709353583|45.743565575433|45.665054610172|45.665054610172|45.665054610172|45.506172077302|45.368521682028|45.223913395409|45.091016146877|44.913349731474|44.828167394035|44.66963095492|44.52764590389|44.385160055497|44.164067152185|43.881186462159|43.592982796292|43.301926007382|43.003251356672|40.712056366151|37.047648333037|37.047648333037|37.047648333037|37.047648333037|37.047648333037|36.559608139952|36.347122292411|36.347122292411|35.906715292281|35.467890603241|35.467890603241|34.549044139845|-38.207392402612|-38.207392402612|-38.207392402612|-38.207392402612|-38.207392402612|-39.324879853949|-39.966810881015|-40.972292673717|-41.400901880364|-41.400901880364|-41.400901880364||-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364
02437|32324|/equities/world-fuel-services|R2000VALUE||-28.282554970374|-28.937005743042|-29.467785129565|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702||28.018367735702|27.521796827138|26.952274566028|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429||26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.826830193404|26.605367339324|26.592630559285|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239||26.092863672239|26.092863672239|26.092863672239|26.092863672239|25.847300162118|25.847300162118|25.573512800492|25.573512800492|25.573512800492|25.290847098339|24.744552492552|24.14950251519|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305||-26.539015930672|-26.86001795506|-27.154030085912|-27.154030085912|-27.154030085912|-27.320526806019|-27.320526806019|-27.320526806019|-27.320526806019|-27.552530729663|-29.032255662693|-29.92080965603|-29.92080965603|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-30.028150118194|-30.248499275139|-30.659625465393|-30.659625465393|-30.659625465393|-30.716805915832|28.338703075388|28.338703075388|28.338703075388|28.338703075388|28.338703075388|28.338703075388|28.338703075388|28.338703075388|27.466337538801|-28.825049716942|-28.825049716942|-28.925285213458||-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458||-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458||-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458||-28.925285213458|-28.925285213458|-28.925285213458|-28.925285213458||-28.925285213458|-28.925285213458|-29.170316450318|-29.397019219089|-29.734906237421|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.367834663784|27.275808098106|27.275808098106||27.275808098106|27.273961234716|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-29.326566062521|-29.356740353451|-29.410545046371|-29.410545046371|-29.50477100218|-31.017802194364|29.376259477041|29.376259477041|29.376259477041|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.023667286279|29.023667286279|28.951800639183|28.951800639183|28.951800639183|28.951800639183|28.951800639183|28.951800639183|28.940278497192|28.940278497192|28.87280916158|28.342565684226|27.806740183198|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908||27.162238939908|26.976933435496|26.883141240379|26.883141240379|26.883141240379|26.559045695487|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757||8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.3456500996936|8.1579449430426|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641||8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|7.9876977529588||7.9876977529588|7.9876977529588|7.9876977529588|7.9876977529588|7.7993868287473|7.7715637630313|7.7715637630313|7.7715637630313|7.7715637630313|7.5545709338552|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.1406621586506||-9.4493801738624|-9.7020891933314|-9.8586604097013|-10.351933476939|-10.550481475739|-10.877482145287|-10.877482145287|-10.877482145287|-11.08164640848|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.173955762508|-11.173955762508|-11.486339926855|9.7047112247189|9.7047112247189|9.7047112247189|9.7047112247189|9.7047112247189|9.7047112247189|9.7047112247189|9.7047112247189|9.7047112247189|9.3824564903798|8.8121744228538|-9.6514732492041|-9.7555259214586|-9.8533554863627|-9.8533554863627|-9.8533554863627||-10.050672671496|-10.113802377051|-10.249502861573|-10.520280851339|-10.522534491193|-10.768093720158|9.5818537012705|9.5818537012705|9.5818537012705|9.5818537012705|9.5818537012705|9.5797961267272|9.5797961267272|9.5797961267272|9.4451622998758|9.367499310518|9.367499310518|9.367499310518|9.367499310518||9.1032495573104|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416||9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416||9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416||9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416||9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|-10.57958319502|-10.57958319502|-10.57958319502|-10.57958319502|-10.57958319502|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.18178125029|-11.240868681064|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.004899895776|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.7135472221502|9.7135472221502||9.7135472221502|9.7135472221502|9.610051941356|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365
02439|16951|/equities/portfolio-recover|R2000VALUE||14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.388372289556|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|-16.099686998731|-16.099686998731||-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731||-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.238932662162|-16.238932662162|-16.238932662162|-16.238932662162||-16.238932662162|-16.38131412417|-16.962015246355|-17.396128176543|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.678956212792|-17.678956212792|-18.556618467738|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281||-20.240747743971|-20.43973870559|-20.43973870559|-20.43973870559|-20.43973870559|-21.138977643986|-21.138977643986|-21.138977643986|-21.733235700417|19.093841355457|19.093841355457|19.093841355457|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.793457660706|-22.080508719584|-22.472154255008|-22.472154255008|-22.472154255008|-22.472154255008|-23.402998877277|-23.402998877277|-24.174999078899|-24.43888784425|21.664331889131|21.664331889131|21.664331889131|21.664331889131|21.664331889131|21.664331889131||21.65814736152|21.145718921824|21.04986900067|21.04986900067|20.860964284735|20.820173011391|20.820173011391|20.218077203019|20.218077203019|20.218077203019|20.218077203019|20.218077203019|19.919886566954|19.919886566954|19.912095893044|19.663994856034|19.459700516267|19.459700516267|19.459700516267||19.459700516267|19.459700516267|19.459700516267|19.459700516267|19.459700516267|19.459700516267||19.459700516267|19.459700516267|19.459700516267|19.459700516267|19.459700516267||19.459700516267|19.459700516267|19.459700516267|19.459700516267||19.459700516267|19.459700516267|19.459700516267|19.459700516267|19.459700516267|19.459700516267|19.139112290854|-22.651505159483|-22.651505159483|-22.651505159483|-22.651505159483|-22.651505159483|-22.651505159483|-23.073894473299|-23.109883171965|-23.584731162311|-23.867756910591|-24.055007797113||-24.094010642565|-24.094010642565|-24.123071880771|-24.123071880771|-24.123071880771|-24.123071880771|21.64001077289|21.64001077289|21.64001077289|21.64001077289|21.64001077289|21.64001077289|21.64001077289|21.64001077289|21.64001077289|21.64001077289|20.166956939903|-21.393428555394|-21.393428555394|-21.393428555394|-21.393428555394|-21.393428555394|-21.56099187698|-21.56099187698|-21.781500002068|-21.781500002068|-22.205566561135|-23.129646473364|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.679885860216|-24.164818017495|-25.238464691917|-25.304772221027|-25.445391587613|-25.907332329841||-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-26.203508806329|-26.66584863074|-26.66584863074|-26.66584863074
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02441|955546|/equities/edgewell-personal-care|R2000VALUE||24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|23.631347339996|22.716495904269|-25.4905260226|-25.4905260226||-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226||-25.524382761582|-25.524382761582|-25.96653607539|-26.718095601175|-27.484829174781|-28.38925418512|-28.733058623751|-28.733058623751|-28.733058623751|-28.733058623751|-28.733058623751|-28.733058623751|-29.275342283734|-29.691326881794|-29.691326881794|-29.691326881794|-29.691326881794||-29.691326881794|-29.704808422093|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137||-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-31.492534329961|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.848635771774|-31.872019700678|-31.872019700678|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.012309813965|28.956945245628|28.956945245628|28.956945245628|28.956945245628|28.956945245628|28.956945245628|28.956945245628|28.956945245628|-31.629999154672|-31.629999154672|-31.629999154672|-31.629999154672|-31.629999154672||-31.629999154672|-31.629999154672|-31.629999154672|-31.629999154672|-31.629999154672|-34.222015008327|-34.222015008327|-34.222015008327|-34.222015008327|31.893383878894|31.893383878894|31.893383878894|31.893383878894|31.893383878894|31.893383878894|-34.221602955976|-34.221602955976|-34.221602955976|-34.221602955976||-34.221602955976|-34.221602955976|-34.221602955976|-34.221602955976|-34.221602955976|-34.221602955976||-34.414659331815|-34.502077127581|-34.894529052449|-35.445587895394|-35.996207950381||-36.001646027481|-36.001646027481|-36.501422503896|-36.501422503896||-36.501422503896|-36.569079932579|-36.873570523891|-36.873570523891|-37.419521210627|-37.993912244325|-38.025137330874|-38.025137330874|-38.435985355227|-38.653420956763|35.431685944341|35.431685944341|35.431685944341|35.431685944341|35.431685944341|34.862152015658|34.502079444292|34.502079444292||34.502079444292|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.912303520329|33.708393919343|-35.693944238926|-35.693944238926|-35.693944238926|-35.693944238926|-35.693944238926|-35.693944238926|-35.989896005287|-36.502928621123|-36.728253981084|-37.518615348042|-38.281795721254|-38.363939105362|-38.40030600859|-38.40030600859|-38.596727872704|-38.702781330919|-38.702781330919|-38.805868187851|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-39.327904181491|-39.900448539534|-41.37105383109|38.169323208253|38.169323208253|38.169323208253||38.169323208253|37.977839008663|37.977839008663|37.977839008663|37.777578114106|37.777578114106|37.198697565478|-39.502411037973|-39.502411037973|-39.502411037973|-39.502411037973
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||36.922436741872|36.922436741872|36.922436741872|36.922436741872|36.922436741872|36.922436741872|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|34.740509626282|33.723343130629|-36.347474303608|-36.347474303608||-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608||-36.437192509313|-36.535771446911|-36.722523244981|-36.900024556191|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779||-37.025658630779|-37.637676264898|-37.895197791144|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-39.206683872463|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.171908208926||-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|35.526162557151|35.526162557151|35.526162557151|35.349623605439|34.656249493172|34.603055814692|34.453395476815|34.264327807423|33.866198004612|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.424864305612|-38.424864305612|-38.515126455223|-38.776807189425|-39.859801693326|-39.859801693326|-39.859801693326|-40.390333409184|-40.854540554543|-41.71754404335|36.872969826371|36.872969826371|36.872969826371|36.872969826371||35.854413359596|35.391292299644|34.685945433618|34.685945433618|34.396050473321|34.078943274935|33.677716386009|33.325089274884|33.325089274884|33.325089274884|33.325089274884|33.325089274884|33.325089274884|33.325089274884|33.325089274884|33.325089274884|33.212931900523|33.212931900523|33.212931900523||32.76797854161|32.11108787033|31.986209312777|31.898621493946|31.898621493946|31.898621493946||31.898621493946|31.898621493946|31.898621493946|31.898621493946|31.898621493946||31.824428094842|31.824428094842|31.824428094842|31.824428094842||31.824428094842|31.824428094842|31.824428094842|31.824428094842|31.824428094842|31.824428094842|31.824428094842|31.824428094842|31.25229911166|31.196670926587|31.196670926587|31.196670926587|31.196670926587|30.937063539195|30.937063539195|30.650182234102|30.646909643502|30.646909643502||30.646909643502|30.113592461415|30.113592461415|29.925382538711|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|26.884046369153|26.884046369153|26.884046369153|26.884046369153|26.884046369153|26.465052186734|26.180830098089|26.180830098089|25.64125474393|25.555765926969|25.555765926969|25.555765926969|25.555765926969|25.33996742316|23.304985767691|23.273872859046|22.292636772841|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392||21.111748381611|21.054719894194|20.849183896143|20.033448593439|19.783275808031|19.253083985309|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||-8.1335272562145|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.5397178207664|7.5397178207664|7.5397178207664|7.5397178207664|7.5397178207664|7.5397178207664|7.5313534775077|7.5298368178803|7.5237077036388|7.4577590740786|7.4577590740786|7.4577590740786||7.4577590740786|7.3413991704104|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676||7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676||7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241||-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7395821042614|-7.8739799600792|-8.1697666227765|-8.3028263920993|-8.3028263920993|-8.3028263920993|-8.3028263920993|-8.459251760824|-8.4869055980303|-8.4869055980303|-8.4869055980303|-8.4869055980303|-8.6508570991892|-8.6508570991892|-8.6508570991892|-8.6508570991892|-8.6508570991892|-8.6540830266498|-8.6540830266498|-8.8172457082803|-8.8172457082803|-8.8172457082803|-8.8172457082803|-8.8172457082803|-8.8172457082803|-8.8418345040416|-8.8418345040416|-8.8418345040416|-8.8418345040416|-8.8418345040416|-8.8905998938983|-9.0537019972682|-9.0537019972682|-9.0537019972682|-9.0537019972682||-9.0537019972682|-9.0537019972682|-9.0537019972682|-9.1285579739544|-9.1802671888434|-9.1802671888434|-9.1802671888434|-9.1802671888434|-9.1922438207186|-9.1922438207186|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741||-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3015143128741|-9.3175161384332||-9.3900174589938|-9.5047421954281|-9.5597123597147|-9.5597123597147|-9.6774580185151||-9.7677311041328|-9.8181024542528|-9.8181024542528|9.0220876814158||9.0220876814158|9.0220876814158|9.0220876814158|9.0220876814158|9.0220876814158|9.0220876814158|9.0220876814158|8.9739088595201|8.9739088595201|8.9739088595201|8.9531297220665|8.9531297220665|8.9531297220665|8.9531297220665|8.9531297220665|8.9531297220665|8.6272171014024|8.6272171014024||8.6272171014024|8.6272171014024|8.6272171014024|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.5674233728807|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.4607942203017|8.2893038572397|8.2893038572397|8.2893038572397|-8.7092669536483|-8.7092669536483|-8.7092669536483|-8.7092669536483|-8.7092669536483|-8.7092669536483|-8.7361618150178|-8.7361618150178|8.1821976759423|8.1821976759423|8.1821976759423|8.1821976759423||8.1821976759423|8.1471642496839|7.8790285751183|7.8790285751183|7.8790285751183|7.771690598788|-8.4347842978821|-8.4347842978821|-8.4347842978821|-8.4347842978821|-8.4347842978821
02444|16759|/equities/netscout-systems|R2000VALUE||-22.65118439313|-23.044649257883|-23.199054548724|-23.411728035061|-23.652753232417|-23.963335962757|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.083361825643|-24.22929118441|-25.109767630878|23.326441515089|23.326441515089|23.326441515089||23.326441515089|23.150378777138|23.150378777138|23.150378777138|23.150378777138|23.150378777138|23.041809163217|22.68593722993|22.206462408077|22.206462408077||22.206462408077|22.206462408077|22.206462408077|22.206462408077|22.206462408077|22.206462408077|22.206462408077|21.975513485815|21.677237223415|21.626309817255|21.626309817255|21.609333544421|21.609333544421|21.609333544421|21.609333544421|21.609333544421|21.525124201442||21.525124201442|21.525124201442|21.525124201442|21.525124201442|21.217737552485|21.063596483691|20.690107606763|20.570778239061|20.570778239061|20.344476130593|19.606084720943|19.4977019571|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962||-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-22.247568005443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.423359486474|-22.737898399447|-22.764609286095|-22.857394056083|-23.163471041521|-23.565523159064|-23.617529235697|-23.617529235697|-24.117532344235|-24.323925331316|-24.893804580063|-25.165960768958|-25.537890836155|-25.783767404993|-26.096440822057|-26.096440822057|-26.198267864047|-26.369828869212||-26.369828869212|-26.369828869212|-26.369828869212|-26.369828869212|-26.369828869212|-26.369828869212|-26.369828869212|-26.369828869212|-26.369828869212|-26.369828869212|-26.760920393586|23.970643083122|21.457653112267|21.457653112267|21.457653112267|21.457653112267|21.295447529526|21.117997475434|20.998885176765||20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149||20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149||20.983868826149|20.983868826149|20.983868826149|20.983868826149||20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149||20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.874344552886|20.874344552886|20.455580674587|20.455580674587|20.455580674587|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.604399317602|19.604399317602|19.604399317602|19.604399317602|19.457516963222|19.457516963222|19.173796237551|-20.733578164193|-20.733578164193|-20.733578164193|-20.733578164193|-20.733578164193|-20.733578164193|-21.144529932973|-21.463644789586|19.740001452173|19.740001452173|19.740001452173|19.740001452173||19.740001452173|19.697780145765|19.461944351309|19.461944351309|19.461944351309|19.129382727006|18.784313331554|18.479792103182|-20.388653508126|-20.388653508126|-20.388653508126
02445|20213|/equities/provident-financial-services-inc|R2000VALUE||17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.319006059817||17.301085999996|16.916761561003|16.516882048177|16.516882048177|16.516882048177|16.197147592491|-17.208378002977|-17.208378002977|-17.208378002977|-17.208378002977||-17.208378002977|-17.237919407791|-17.562410440385|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.685025147016|-17.685025147016|-17.685025147016|-17.685025147016||-17.685025147016|16.511624362176|16.511624362176|16.511624362176|16.511624362176|16.511624362176|16.511624362176|16.505215264772|16.505215264772|16.470794997187|15.743106243314|15.562339859209|15.306488439995|15.272054369015|15.272054369015|15.173166467926|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718||-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-18.202701107397|-18.59633405091|-18.776204929105|-19.067449315114|-19.304388717064|-19.315730043084|-19.315730043084|-19.315730043084|-19.320255221957|-19.417977904869|-19.520002258699|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951||-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951||-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951|-19.707894186951||-20.013215653076|-20.231349962701|-20.258086473546|-20.258086473546|-20.391873888303||-20.391873888303|-20.391873888303|-20.529304667898|-20.685894088157||-20.729883278088|-20.745981839714|-20.825536042913|-20.935038547234|-21.423376591687|-21.627923413401|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037|20.235708659037||20.235708659037|20.235708659037|20.235708659037|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|19.666788312001|19.666788312001|19.640043280967|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.17193566927|17.86242741091|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622||17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.137916518246|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401
02446|20424|/equities/american-assets-trust-inc|R2000VALUE||-20.372493339352|-20.419158486053|-21.332953165554|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.443010968892|19.333346758648|19.143333965722|19.143333965722|19.143333965722||19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722||19.143333965722|19.142594185343|19.091289601939|19.091289601939|19.091289601939|19.091289601939|19.081383372034|18.95544894612|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.645162109445|18.645162109445||18.645162109445|18.645162109445|18.645162109445|18.645162109445|18.570180155514|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736||-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.247680667296|-20.631867730236|-21.262352770806|-21.409447798317|-21.409447798317|-21.527904229236|-21.565736776008|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.807469402007|-21.984460974459|-22.402923001982|-22.865470663417|-22.920800703221|-23.11366824911|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.278890852347|-23.702655637943||-23.893918346426|-23.893918346426|-23.893918346426|-24.295743225969|-24.376381078204|-24.485701736301|-24.567168430586|-24.974075004017|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926||-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926|-25.642698003926||-26.330220118803|-27.135244360282|-27.54277196495|-27.61104692861|-27.61104692861||-27.61104692861|-27.61104692861|-27.804373269965|-27.804373269965||-27.804373269965|-27.804373269965|-27.804373269965|-27.848591492893|-28.57827904304|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684|27.109207494684||27.109207494684|26.695379454937|26.695379454937|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.005568375142|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.385679507462|25.385679507462|25.385679507462|25.385679507462|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558||25.295555231558|25.107839184322|24.992044746124|24.811043105551|24.811043105551|24.522824960757|24.072859876475|23.73206151097|23.553010821049|23.553010821049|23.553010821049
02447|24323|/equities/treehouse-foods-inc|R2000VALUE||-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289||-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.738291710541|-21.74476853336|-22.277520825742|-22.37656743664|-22.37656743664|-22.37656743664||-22.37656743664|-22.37656743664|-22.633630833565|-23.317978313166|-23.5466432865|-23.846164177725|-23.846164177725|-23.846164177725|-23.846164177725|-23.846164177725|-24.152404413035|-24.206837982393|-24.41870906006|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316||-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.326191169337|-25.326191169337|-25.326191169337|-25.326191169337||-25.354379157573|-25.765422375501|-25.859463197232|-25.859463197232|-25.859463197232|-25.859463197232|-26.080236309371|-27.028039792733|-27.989211563222|-28.884678950963|-28.999088198011|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.421103263795|-29.686225335797|-30.031917166931|-30.693241305067|-31.421378236031|-31.781856625432|-31.781856625432|-32.21595138218|-33.329668613562|-34.066005468019|-34.066005468019|-34.066005468019|-34.066005468019|-34.213894790685|-34.794326616963|-35.105951655397|-35.224687403231|-35.224687403231|-35.408101136981|-35.408101136981|-35.408101136981|-35.408101136981|-35.446915141225|-35.446915141225|-35.609805825788||32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.644767203988|32.385613148875|32.385613148875|32.385613148875|32.385613148875||32.385613148875|32.385613148875|32.385613148875|32.385613148875|32.385613148875|32.385613148875||32.385613148875|32.385613148875|32.385613148875|32.385613148875|32.385613148875||32.385613148875|32.226741806307|32.226741806307|32.004214833885||31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766|31.656297872766||31.656297872766|31.656297872766|31.656297872766|31.656297872766|30.345609874973|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.435440424535|-39.527156595227|-40.104616752198|-40.807351658665|-40.904836202024|-41.08426128533|-41.259456593753|-42.284398351511|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.714412527297|-43.079625479616|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.071940889446|39.837711853548|38.838012212696|38.541205408251|38.541205408251|38.541205408251|38.541205408251|38.541205408251|38.541205408251|38.357736999204|38.357736999204||38.357736999204|38.357736999204|38.357736999204|38.357736999204|38.357736999204|37.182485614011|36.771089524631|36.771089524631|36.628756241677|36.628756241677|36.628756241677
02448|24410|/equities/park-national-corp|R2000VALUE||-169.43119691542|-172.00133634862|-173.82760414875|-174.68979052305|-174.68979052305|-175.80976378918|-177.83001844088|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.52157455009|167.52157455009|167.52157455009||167.52157455009|164.13618655251|161.32381645889|159.49424549442|158.89972301436|157.24579870384|-166.46283849384|-166.46283849384|-166.46283849384|-166.46283849384||-166.46283849384|-166.46283849384|-167.74184644118|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-171.11381651172|160.54641514066|160.54641514066|160.54641514066|160.54641514066|160.54641514066|160.54641514066||160.54641514066|160.54641514066|160.54641514066|160.54641514066|158.8737003166|158.8737003166|158.8737003166|157.11770637321|157.11770637321|156.07911944707|150.0742996569|147.30866584463|145.56046845829|145.55941112742|145.37984411701|143.88116648444|138.60685944832|138.13710371992|138.13710371992|136.28233302458|134.27243685831|134.27243685831|134.27243685831|130.0344851384|130.0344851384||130.0344851384|130.0344851384|130.0344851384|130.0344851384|130.0344851384|130.0344851384|130.0344851384|-152.68424812543|-152.68424812543|-152.68424812543|-157.25804536859|-160.32665669525|-160.32665669525|-161.16755206943|-161.63900816129|-161.63900816129|-161.63900816129|-161.63900816129|-161.63900816129|-161.63900816129|-163.16082946522|-163.16082946522|-163.16082946522|-163.22126537411|-163.22126537411|-163.22126537411|-163.22126537411|-163.33778546749|-165.44059682884|-168.32843871689|-168.79743634966|-170.58964773579|-172.34170640051|-172.34170640051|-172.34170640051|-172.34170640051|-172.90291121866|-174.70793219039|-174.75936964297|-177.84040830691|-177.87489994984|-178.35866822521|-178.35866822521||-178.35866822521|-178.35866822521|-178.35866822521|-178.35866822521|-178.35866822521|-178.35866822521|-178.35866822521|-178.35866822521|-178.35866822521|-178.35866822521|-179.8874003596|-179.8874003596|-179.8874003596|-179.8874003596|-179.8874003596|-179.8874003596|-179.8874003596|-179.90505238753|-179.90505238753||-179.90505238753|-179.90505238753|-179.90505238753|-179.90505238753|-179.90505238753|-179.90505238753||-183.46811274667|-185.24679289018|-185.49594255331|-185.49594255331|-186.7760550804||-187.38671867793|-187.97663023676|-188.80864988976|-188.80864988976||-188.80864988976|-188.80864988976|-188.80864988976|-190.98989154689|-194.98377706599|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927|183.50538592927||183.50538592927|183.50538592927|183.50538592927|180.32820167136|177.0882826866|175.5710926786|175.5710926786|175.5710926786|175.5710926786|175.5710926786|175.5710926786|175.50127011853|175.50127011853|175.50127011853|175.50127011853|175.50127011853|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|165.37887998024|164.16935099936|162.12723688921|-172.72377408527|-172.72377408527|-172.72377408527|-172.72377408527|-172.72377408527|-172.72377408527|-172.72377408527|-172.72377408527|-175.95488075175|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229|161.79520766229||161.79520766229|161.79520766229|160.06005469754|160.06005469754|160.06005469754|157.20450752526|-174.47523525684|-174.47523525684|-174.47523525684|-174.47523525684|-174.47523525684
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|-4.6376393769935|-4.6376393769935|-4.6699028821251|-4.6699028821251|-4.6699028821251|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732||-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395||-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.8320659283386|-4.8320659283386||-4.8320659283386|-4.9317398207703|-5.1019330971018|-5.2382586788884|-5.3364564148201|-5.3364564148201|-5.3364564148201|-5.3364564148201|-5.5982850621821|-5.72596921728|-5.72596921728|-5.8446881484758|-6.4563202539828|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|5.945876889413|-6.8180177225824||-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.9019642421664|-7.255237931351|-7.3752645059208|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.5244744086995|-7.5433050818724|-7.7181168869118|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.3083119738832|6.1064232172974|6.1064232172974|6.1064232172974|6.1064232172974|6.1064232172974|6.1064232172974|6.1064232172974|6.0071367756535|5.8882075433388|5.7685640790346|5.5834044591456|-6.3620087399835|-6.3620087399835||-6.3620087399835|-6.3620087399835|-6.3620087399835|-6.3620087399835|-6.3620087399835|-6.605565443608|-6.8114613327415|-6.8716239965659|-6.9745823052968|-7.0734248324065|-7.1443608517811|-7.1873632915587|-7.1873632915587|-7.1873632915587|-7.1873632915587|-7.1873632915587|-7.1873632915587|-7.1873632915587|-7.2103816557773||-7.2103816557773|-7.2103816557773|-7.317697565367|-7.317697565367|-7.317697565367|-7.4507748734181||6.7467031830272|6.7467031830272|6.7467031830272|6.7467031830272|6.7467031830272||6.7467031830272|6.7467031830272|6.7467031830272|6.7467031830272||6.7467031830272|6.7467031830272|6.7467031830272|6.7467031830272|6.7467031830272|6.7467031830272|6.7467031830272|6.6749478306728|6.5527198807351|6.5144386574021|6.4892146612381|6.4892146612381|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343||-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.2083194773343|-7.3333105821241|-7.4920116816218|-7.5686241161222|-7.8454155404694|-7.8720254171198|-7.8720254171198|-8.1116950763933|-8.8323808972847|8.0813024174441|7.997432312319|7.997432312319|7.997432312319|7.997432312319|7.9869806890773|7.9869806890773|7.9869806890773|7.9869806890773|7.9869806890773|7.9869806890773|7.9869806890773|7.9869806890773|7.8623508485475|-8.6670928612071|-8.6670928612071|-8.6670928612071|-8.6670928612071|-8.6670928612071|-8.8739924049728|-8.8849911266293|-9.0580458700354|-9.2917178007955|-9.3546860850514|8.6537374829195|8.6537374829195|8.6537374829195|8.6537374829195|8.4849650079205|8.4849650079205|8.4849650079205|8.4849650079205|8.4849650079205|8.4849650079205|8.4791278501566|8.3996200716292|8.3391003780669|8.1673332511392|7.9545723178369|7.9545723178369|7.9545723178369|7.9545723178369|7.9545723178369|7.902463964888|7.902463964888|7.902463964888||7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888
02450|17396|/equities/tessera-tech|R2000VALUE||-13.776267327241|-14.176130547978|-14.29756370059|-14.29756370059|-14.383503796035|-14.383503796035|-14.605559906887|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.431306460611|13.410161141004|13.410161141004||13.410161141004|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126||12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.850980314562|-13.779171000526|-13.779171000526|-13.779171000526|-13.779171000526|-13.779171000526|-13.779171000526|-13.833523285174|-13.898438813682|-13.898438813682|-13.898438813682||-13.898438813682|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.387182669244|11.97075876086|11.916954134229|11.609949269033|11.317440092777|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928||-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-14.128584178658|-14.489292629096|-14.489292629096|-14.489292629096|-15.049784581962|-15.049784581962|-15.049784581962|-15.049784581962|-15.049784581962|-15.049784581962|-15.227538445595|-15.256729400457|-15.256729400457|-15.427477293876|-15.481085651084|-15.575372767629|-15.915692197153|-16.032991262353|-16.303385094445|-16.62548359637|-16.824759046287|-16.855159608487|-16.855159608487|-17.418715443586|15.236849158172|15.236849158172|15.236849158172|15.236849158172|15.236849158172|15.236849158172|14.814276104905|14.305306732365|-13.608948134678||-13.608948134678|-13.608948134678|-13.608948134678|-13.608948134678|-13.608948134678|-13.608948134678|-13.608948134678|-13.608948134678|-13.652164246526|-13.715460434982|-14.092895390169|-14.092895390169|-14.092895390169|-14.125186049131|-14.125186049131|-14.125186049131|-14.125186049131|-14.125186049131|-14.125186049131||-14.125186049131|-14.125186049131|-14.284178549571|-14.284178549571|-14.284178549571|12.990539602233||12.990539602233|12.990539602233|12.990539602233|12.990539602233|12.990539602233||12.990539602233|12.990539602233|12.990539602233|12.990539602233||12.990539602233|12.990539602233|12.990539602233|12.990539602233|12.990539602233|12.990539602233|12.990539602233|12.681808264404|12.681808264404|12.438953805134|12.069392813759|11.984275435427|11.789494831274|11.679160523095|11.408789289967|-13.060149808976|-13.060149808976|-13.060149808976||-13.060149808976|-13.060149808976|-13.060149808976|-13.060149808976|-13.060149808976|-13.060149808976|-13.129432621104|-13.339925278671|-13.529361342333|-13.637068217487|-13.738962358205|-13.738962358205|-13.738962358205|-14.051069041058|12.727701165097|12.336889825283|11.887820376934|11.887820376934|11.887820376934|11.887820376934|11.887820376934|11.746466784545|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.50546923995|-12.402168163707|-12.402168163707|-12.402168163707|-12.402168163707|-12.402168163707|-12.556750185021|-12.556750185021|-12.617500709966|-12.62283990937|-12.62283990937|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.511963298074|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.544823037001|-12.731031164431|11.576799167074|11.576799167074|11.576799167074||11.576799167074|11.452554505045|11.186172053742|11.108491047144|11.023011905087|10.928901917552|10.791558008299|10.742008770953|10.671949668002|10.671949668002|10.485833003865
02451|17121|/equities/seacoast-banking|R2000VALUE||27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091||27.22788119091|26.835979724078|25.729420529635|25.690746372311|25.176384997995|24.534871711369|24.414279382456|24.414279382456|24.414279382456|24.414279382456||24.414279382456|24.414279382456|24.414279382456|24.414279382456|24.414279382456|24.414279382456|24.414279382456|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581||-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581||-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-27.30362390805|-28.175046882849|-28.175046882849|-28.175046882849|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.46219532418|-28.967161522174|-29.432678816345|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.862236951127||26.862236951127|26.862236951127|26.862236951127|26.862236951127|26.621984079234|26.621984079234|26.621984079234|26.154756212965|26.154756212965|26.154756212965|26.154756212965|26.059285005745|25.802705589065|25.786896192508|-28.127789529399|-28.127789529399|-28.127789529399|-28.127789529399|-28.127789529399||-28.127789529399|-28.127789529399|-28.127789529399|-28.127789529399|-28.127789529399|-28.158099104118||-28.798360746383|-29.054064563599|-29.054064563599|-29.054064563599|-29.713357388846||-29.713357388846|-29.713357388846|-30.013381467784|-30.080698915131||-30.080698915131|-30.142283081282|-30.142283081282|-30.206147749411|-30.368775455143|-30.88419468313|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687|28.754722557687||28.754722557687|28.754722557687|28.754722557687|28.021037377939|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.622528716702|27.603969649892|27.566851233396|27.566851233396|27.566851233396|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.767224649302|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425||-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425
02452|16325|/equities/icf-international|R2000VALUE||-89.50460167388|-89.50460167388|-89.50460167388|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|-89.352657827575|-89.352657827575|-89.352657827575||-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575||-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575||-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-91.622399366387|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749||-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-93.525756919759|-93.726891898751|-93.726891898751|-93.726891898751|-93.726891898751|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-99.000788061235|-111.69541989801|-111.69541989801|-111.69541989801|-111.69541989801|-111.69541989801|-113.03879612284|-117.03139313942|-118.12052969674||-120.45725265852|-121.4302789515|-122.82642002301|-124.7760245027|-126.45391577503|-127.18563450438|-127.18563450438|-128.53737289224|-129.43713073503|-130.07877476729|-130.07877476729|-130.66641757794|-132.63602180291|-136.29002634473|122.49838919124|122.49838919124|122.49838919124|122.49838919124|120.72709120072||118.33995817278|117.71857450377|116.52952361517|114.20363039896|-125.92700342235|-125.92700342235||-125.92700342235|-125.92700342235|-127.36056264033|-127.36056264033|-127.36056264033||-127.36056264033|-127.36056264033|-128.28590364578|-129.0948907018||-129.13856730199|-130.51321024074|-132.24023558447|-134.37894913166|-135.28205677105|-136.95950694695|-137.39445109516|-138.39105770488|-139.51395641322|-142.74827910524|-143.51090866836|-144.59987742936|-146.8120891522|-147.76260163504|-150.24038121124|-150.94848926222|-153.07840725475|-153.07840725475||-153.07840725475|-153.07840725475|-153.07840725475|-154.06294246839|-156.11437625853|-156.11437625853|-158.33432538971|-158.33432538971|-167.77091723531|-177.65923039999|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|162.07921742846|161.37081215086|161.37081215086|161.37081215086|160.41711812184|160.41711812184|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|157.49642190677|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235||155.34633046575|155.14703476636|154.18002947401|153.4921374212|153.4921374212|151.06404992058|150.10736810369|150.10736810369|149.14401374043|148.13450681038|147.3333170289
02453|20939|/equities/enpro-industries|R2000VALUE||202.1506280752|202.1506280752|202.1506280752|200.2609771989|194.89887240443|194.21624165678|192.51277352597|192.09792019608|192.09792019608|192.09792019608|192.09792019608|191.7413007604|190.63313805161|190.63313805161|190.00102021122|190.00102021122|190.00102021122|188.63673522425|188.63673522425|188.63673522425||188.63673522425|183.88415831937|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305||179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.60478355282|179.60478355282|179.60478355282|178.28809687157|174.38816098658|173.55907471409|168.82616076557|168.82616076557|168.82616076557|168.82616076557|168.82616076557|168.82616076557||168.82616076557|168.82616076557|168.82616076557|168.82616076557|166.49623738492|166.00074163641|166.00074163641|166.00074163641|166.00074163641|163.27971062357|157.67766100898|157.67766100898|149.80628868755|139.88559952506|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495||-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-173.63553574267|-178.13707413721|-178.13707413721|-178.5013570261|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-187.28711649445|-187.28711649445|-188.46651825936|-190.97169224455|-192.86992853697|-193.85873952981|-193.85873952981|-197.12415998375|-200.76378290296|-206.65364967055|192.93634383621|192.93634383621|192.93634383621|192.93634383621|192.93634383621|192.93634383621|183.89293551381||181.30520497357|179.07954813112|179.07954813112|179.07954813112|178.85478238121|177.47420193371|177.14189653062|175.13377772065|173.68831750063|173.68831750063|173.68831750063|173.58813350628|170.02181782138|167.91478903439|167.1817830245|167.1817830245|166.4753109791|164.36478305946|163.02623363214||-174.20975436505|-174.20975436505|-174.20975436505|-174.20975436505|-174.20975436505|-174.20975436505||-178.51084496507|-182.13427540471|-183.37283104646|-183.37283104646|-185.80234218772||-185.80234218772|-185.80234218772|-186.34229803155|-186.34229803155||-186.34229803155|-186.34229803155|-190.61559878533|-192.0234499104|-197.55327544027|182.23241413773|182.23241413773|182.23241413773|182.23241413773|182.23241413773|182.23241413773|182.23241413773|182.23241413773|182.23241413773|180.90851326718|179.05028916216|178.48782519076|177.3211934696||174.0257709965|172.96724706629|172.96724706629|169.44860252781|163.39233763398|159.06676634353|156.00140125002|154.51114539798|151.89238018124|151.68162733042|151.68162733042|151.68162733042|151.68162733042|149.1329147123|148.46934167794|148.04983225853|-157.79240575332|-157.89658230345|-157.89658230345|-158.44731594237|-159.70531101178|-159.70531101178|-160.40325661842|-160.40325661842|-160.40325661842|-160.92307325143|-163.63507128576|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|150.49485895508|147.95872670926|147.95872670926|147.95872670926|147.95872670926|147.95872670926|-157.484696252|-157.484696252|-157.484696252|-157.484696252|-157.484696252|-157.484696252|-157.97512654568|-157.97512654568|-161.02291265357|-161.06823906223|-163.72748421873|-166.3374587837||-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837
02454|20727|/equities/acadia-realty-trust|R2000VALUE||-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.55049243033|-19.751463668484||-19.751463668484|-19.751463668484|-19.751463668484|-19.751463668484|-19.817641184823|-19.817641184823|-19.854044832672|18.76299284771|18.76299284771|18.76299284771||18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771||18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542||-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.73658226433|-22.022035794154|-22.132266827443|-22.132266827443|-22.366962454958|-22.481903100723|-22.747890122582|-22.747890122582|-22.747890122582|-22.747890122582|-22.747890122582|-23.013419530063|-23.013419530063|-23.013419530063|-23.013419530063|-23.013419530063|-23.229353583818|-23.400950075262|-23.894943688835|-23.978826706636|-24.327029008588|-24.518643770969|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691|22.622599605691||22.622599605691|22.622599605691|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.973598197146|21.311269657528|-23.709563920928|-23.709563920928|-23.709563920928|-23.709563920928||-23.709563920928|-23.709563920928|-23.709563920928|-23.709563920928|-23.709563920928|-23.783960870055||-24.374955657619|-24.695229640159|-25.026088200844|-25.162653276042|-25.162653276042||-25.162653276042|-25.162653276042|-25.355771243224|-25.355771243224||-25.355771243224|-25.355771243224|-25.750301453415|-25.770057250994|-26.262841915574|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189|24.739552924189||24.630614118612|24.289570416385|24.270911946753|23.847185628127|23.692894529977|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.52004197815|23.474490205214|23.375544909819|23.305835968013|23.305835968013|23.305835968013|23.305835968013|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.092687446858|23.092687446858|22.87687474598|22.422082703528|22.274258182244|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.907390473641|21.774675953252|21.774675953252|21.774675953252|21.774675953252|21.774675953252|21.774675953252|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.632499321968|21.355966077877||21.355966077877|21.355966077877|21.355966077877|21.355966077877|21.355966077877|20.88888431769|20.543092899647|20.422234178214|20.422234178214|20.422234178214|20.422234178214
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||-39.961237155436|-41.093039630782|38.076092766739|38.076092766739|38.076092766739|38.076092766739|38.076092766739|38.076092766739|37.813156815609|37.785033919467|37.785033919467|37.785033919467|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176||37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|36.738607071286|35.611641301174||35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423||35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.246230448903|35.159672990576|34.607522822238|34.474471252071|34.353580864389|33.577310783024|32.465346475834|32.35680129395|32.29855545214|30.955873364113|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747||-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.9160557452|-35.40367197363|-35.683525661279|-36.239471439575|-37.217190641004|-37.306878083104|-37.348755934894|-37.871115899814|-38.229018980411|35.023393899772|35.023393899772|35.023393899772|35.023393899772|35.023393899772||35.023393899772|35.023393899772|34.668328265982|34.540363290395|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.927121428219|33.664158770545|33.664158770545|33.664158770545|33.664158770545||32.941389239612|32.819706569213|32.819706569213|32.819706569213|32.819706569213|32.819706569213||32.819706569213|32.819706569213|32.819706569213|32.819706569213|32.819706569213||32.257173363918|32.011980334503|-35.805711090131|-35.958012593635||-35.992237317174|-36.059705773558|-36.100716698275|-36.100716698275|-37.073019147036|-37.210575872127|-37.486196312048|-37.735217607394|-38.348020275848|-38.811689492086|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441||-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.983349069347|-40.177889329846|-40.254043242065|-41.267696853841|-42.47550847394|-42.477231527509|-43.480754539667|40.626938653497|40.626938653497|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.051908829275|39.771477331125|39.76609073663|39.76609073663|39.76609073663|39.76609073663|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.355346119094|39.068626623577|39.068626623577|39.068626623577|39.068626623577|39.068626623577|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.377335879504|39.374198525407|39.374198525407|39.374198525407|39.374198525407|39.374198525407||39.374198525407|39.186437858823|39.186437858823|39.186437858823|39.186437858823|39.046597866751|38.108999681183|37.922774685431|37.800308427335|37.450490538869|37.450490538869
02456|101870|/equities/knowles-cor|R2000VALUE||19.360550790051|19.360550790051|19.360550790051|19.360550790051|18.838279093879|18.378086979276|17.486218066723|17.486218066723|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.148581278698|17.062105307607|17.062105307607|17.062105307607||17.062105307607|16.870930186103|16.870930186103|16.870930186103|16.870930186103|16.752700478048|16.596739710637|16.596739710637|16.596739710637|16.596739710637||16.596739710637|16.596739710637|16.596739710637|16.596739710637|16.596739710637|16.596739710637|16.56221086589|16.462456619381|16.033007634613|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273||15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.945418852546|15.029354751086|14.908449159702|14.750178131105|14.750178131105|14.750178131105|14.750178131105|14.23797616323|14.11108144517|14.11108144517|13.983423219734|13.672970757014|13.297467056388|13.087185240977|12.49548408852|12.129507156891||12.129507156891|12.129507156891|12.129507156891|12.129507156891|11.755563838264|11.695070327411|11.279800853343|-14.468912150674|-14.468912150674|-14.468912150674|-15.592268707811|-16.370076765019|-16.404322475806|-16.404322475806|-16.862302880172|-17.107002846272|-17.284455947272|-17.284455947272|-17.284455947272|-17.284455947272|-17.526714722839|-17.526714722839|-17.526714722839|-17.526714722839|-17.526714722839|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508|-18.00405341973|-18.22700385904|-18.571115704109|-18.890406206503|-19.167951137109|-19.348969577219|-19.348969577219|-19.348969577219|-19.348969577219|-19.348969577219||-19.348969577219|-19.439345328487|-19.439345328487|-19.676815323963|-19.676815323963|-19.81479560549|-19.882612741965|-19.882612741965|-19.882612741965|-19.882612741965|-20.517347694523|-20.591497395973|-20.612342391167|-20.612342391167|-20.70372995129|19.311613645893|19.311613645893|19.311613645893|19.311613645893||19.134618882556|19.134618882556|19.134618882556|19.134618882556|19.134618882556|19.134618882556||19.134618882556|19.134618882556|19.134618882556|18.756105081847|18.756105081847||18.756105081847|18.756105081847|18.756105081847|18.756105081847||18.756105081847|18.756105081847|18.756105081847|18.756105081847|18.756105081847|18.756105081847|18.756105081847|18.493913594663|18.493913594663|18.493913594663|18.493913594663|18.493913594663|18.493913594663|18.493913594663|18.493913594663|18.493913594663|18.294069440034|18.112855230069||17.951810844282|17.951810844282|17.951810844282|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.338825816713|16.76788807406|16.76788807406|16.76788807406|16.76788807406|16.76788807406|16.76788807406|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.590957985317|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.130819751113|-18.446228123115|-18.446228123115|17.213227945253|17.213227945253|17.213227945253||17.213227945253|17.213227945253|17.213227945253|17.213227945253|17.213227945253|16.840809192574|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||6.1669402316477|6.1669402316477|5.9213770234617|5.9213770234617|5.8710130567444|5.8710130567444|5.8710130567444|5.8710130567444|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534||5.8235104362534|5.6897340925056|5.6419267026934|5.5201963416242|5.3124360829114|5.3124360829114|5.3124360829114|5.3124360829114|5.1261861890333|5.1261861890333||4.9346512257807|4.9098902741794|4.8351557033729|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244||-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.6821577621258|-5.7885588885189|-5.971160973165|-5.971160973165|-5.971160973165|-6.0632345025778|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.1111668514145||-6.1611854419589|-6.1716505273051|-6.2048892692137|-6.2651326399346|-6.2651326399346|-6.2651326399346|-6.3538985317749|-6.3538985317749|-6.3826648466899|-6.5387941723746|-6.8489380551358|-6.95005889469|-6.95005889469|-6.95005889469|-7.1526836368556|-7.1526836368556|-7.1526836368556|-7.2390929298396|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.4638462434249|-7.4638462434249|-7.4638462434249|-7.4638462434249|-7.4638462434249|-7.5731626760118|-7.6132488696997|-7.6132488696997|6.6611960409629|6.6611960409629|6.6611960409629|6.6611960409629|6.6611960409629|6.6611960409629|6.6611960409629||6.6611960409629|6.6611960409629|6.249662213695|5.9754581243594|-6.7864461519754|-6.7864461519754|-6.7864461519754|-6.7864461519754|-6.7864461519754|-6.806606806918|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352||-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352||-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352||-6.8882167125352|-6.8882167125352|-6.8882167125352|-6.8882167125352||-6.8882167125352|-6.8882167125352|-6.996351589164|-7.0981684673725|-7.2562983553606|-7.3414426689896|-7.3960474470758|-7.4969971422248|-7.6385661471927|-7.6385661471927|-7.6385661471927|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135||-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.8954404852617|-8.1182672206813|-8.5255747309717|-8.8117496163087|-9.2811108596277|-9.9962339409139|9.6275174344087|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.2620083102891|9.0331633329622|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-10.156988948474|-10.156988948474|-10.156988948474|-10.156988948474|-10.171932478624||-10.326036051332|-10.34179407474|-10.34179407474|-10.34179407474|-10.34179407474|-10.34179407474|-10.34179407474|-10.397685446758|-10.397685446758|-10.397685446758|-10.397685446758
02458|21222|/equities/cbiz-inc|R2000VALUE||-72.263910417682|-77.742678038418|71.807485223553|71.807485223553|71.807485223553|71.490535339538|69.989345913071|69.989345913071|69.989345913071|69.989345913071|69.989345913071|69.513165770789|68.130183867636|67.83788471804|67.83788471804|67.83788471804|67.83788471804|67.83788471804|67.83788471804|67.83788471804||67.309874011255|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937||-74.013184791189|-74.196067445126|-74.486183608733|-74.487149623989|-74.492944297922|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961||-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-77.154503522421|-82.481668986772|70.925449162648|70.925449162648|70.925449162648||70.925449162648|70.925449162648|70.925449162648|69.103554387806|-78.881734356799|-78.881734356799|-78.881734356799|-78.881734356799|70.437660977791|70.437660977791|70.437660977791|70.437660977791|70.437660977791|69.686498851192|69.618265596376|69.271408150976|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-76.818330723719|-77.206202143515|-78.711887591509|-79.377375966341|-80.010972532995|-82.084973160169|-83.054183129626|-85.404626559502|-86.279030799078|-87.990312151563|-89.199579004251|83.819517352353|83.819517352353|83.819517352353|83.819517352353|83.819517352353|83.819517352353||83.819517352353|83.819517352353|83.819517352353|83.819517352353|83.819517352353|83.819517352353|83.639461334293|82.252455190095|81.450961169241|81.450961169241|81.450961169241|81.450961169241|81.236560467141|81.236560467141|80.393790053192|80.393790053192|80.393790053192|80.393790053192|80.393790053192||79.64282311208|79.057022611377|78.712252873047|-83.762915944138|-83.762915944138|-83.762915944138||-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138||-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138||-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|-83.762915944138|78.02498307936|78.02498307936|78.02498307936|78.02498307936|78.02498307936|78.02498307936||78.02498307936|77.499982046999|76.69331187663|75.350861649353|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|72.732318467722|72.356466049205|71.548295491549|66.630885964866|65.790819148462|65.790819148462|65.790819148462|65.790819148462|65.639241938503|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.835937519541|-68.835937519541|-69.016043366846|-69.560602706733|-69.760944942703|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-71.433479112331|-73.401091462975|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246||-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246
02459|24295|/equities/worthington-industries-inc|R2000VALUE||60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892||60.267454694892|59.371380884542|59.098800623277|59.098800623277|59.098800623277|59.098800623277|59.098800623277|58.067766634713|58.067766634713|58.067766634713||58.067766634713|58.067766634713|58.067766634713|58.067766634713|58.067766634713|58.067766634713|57.860184422345|57.489772310093|56.916092649913|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409||56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|55.39316734655|53.381574464984|52.814248430671|51.300441278287|50.038991836783|49.378878809872|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708||-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|41.745511969799|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.784977743514|40.312567541716|40.312567541716|40.312567541716|40.312567541716|40.312567541716|40.312567541716|40.312567541716|40.312567541716|40.312567541716|40.312567541716||40.227019863788|39.693787057307|39.693787057307|39.693787057307|39.693787057307|39.693787057307|39.693787057307|39.693787057307|39.693787057307|39.693787057307|39.693787057307|39.693787057307|-42.635779577398|-42.635779577398|-42.635779577398|-42.635779577398|-42.635779577398|-42.635779577398|-42.635779577398||-42.635779577398|-42.635779577398|-42.635779577398|-42.635779577398|-42.635779577398|-42.635779577398||-42.904754433261|-43.185303172111|-43.185303172111|-43.185303172111|-43.629393322203||39.612809098222|39.612809098222|39.612809098222|39.612809098222||39.612809098222|39.612809098222|39.612809098222|39.612809098222|39.612809098222|-41.374657193314|38.456287102302|38.456287102302|38.456287102302|38.456287102302|38.456287102302|38.456287102302|38.195831005753|38.195831005753|38.195831005753|38.195831005753|38.195831005753|-41.667347832552||-41.667347832552|-41.667347832552|-41.667347832552|-41.667347832552|-41.667347832552|-41.667347832552|-42.196496879648|39.08967416355|39.08967416355|39.08967416355|39.08967416355|39.08967416355|39.08967416355|38.875173469495|38.875173469495|38.788804261895|-41.599386380408|-41.599386380408|-41.599386380408|-41.677284636203|-41.990882005558|-41.990882005558|-41.990882005558|-41.990882005558|-41.990882005558|-42.702648469988|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-44.275187325772|-45.313763298701|-45.313763298701|-45.313763298701|-45.313763298701|-45.803626023079|-45.897361713808|-46.080956306901|-46.468008296188|-47.082787902814|42.610073215766|42.610073215766|42.610073215766|42.610073215766|42.610073215766|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-46.674503724947|-47.043646044661|-47.043646044661|-47.146272865853|-47.984749369017||-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.55405098304|-47.15755691909|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.538325592614|44.538325592614|44.110254113208|44.110254113208|44.110254113208||43.743059812134|43.219281817084|42.664094951916|42.664094951916|42.664094951916|42.661771380425|42.158113370119|42.158113370119|41.795104733813|41.795104733813||41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.49884450845|41.381070432973|40.991033236568|40.991033236568|40.662724460038|40.622703243381|40.622703243381|40.622703243381|40.622703243381|40.622703243381||40.622703243381|40.622703243381|40.622703243381|40.622703243381|40.508561109046|40.400072820074|40.400072820074|40.126798796528|39.84135582698|39.445950113542|38.313723231694|38.302372169171|38.302372169171|38.302372169171|38.302372169171|38.113190544616|37.124100461019|37.063117892669|37.063117892669|36.494019940083|36.12057924556|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163||-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.780601642989|35.903444659337|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.562248635812|-39.850276550235|-40.825307193268|-41.277284744568|38.090904194276|38.090904194276|38.090904194276|38.090904194276|38.090904194276|38.090904194276|38.090904194276|38.090904194276|38.090904194276|38.090904194276||38.090904194276|38.090904194276|38.090904194276|37.812115093249|36.02955019918|36.02955019918|36.02955019918|35.710053581296|34.762382523312|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395||-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.725243953395|-37.859715783517||-38.367463363453|-38.66051256794|-38.897917413641|-38.897917413641|-39.082686371195||-39.110205273483|-39.1179605538|-39.1179605538|-39.1179605538||-39.1179605538|-39.1179605538|-39.1179605538|-39.122455390995|-39.488560765656|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815||36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|-39.147035168437|-39.147035168437|-39.264484351242|-39.599150067528|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.641275234875|36.600305791097|35.793782599984|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345||35.629617552345|35.458280387719|35.458280387719|35.458280387719|35.458280387719|34.755313890069|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|4.9453477254379|4.5834415346239|4.3774354093443|4.0754021088737|4.0754021088737|4.0648545562065||4.0648545562065|4.0070604813139|3.9495807091445|3.9495807091445|3.9180125198836|3.9180125198836|3.9180125198836|3.9180125198836|3.9180125198836|3.9180125198836||3.7595217799545|3.7595217799545|3.2808576530219|3.1394537532772|3.1394537532772|3.1188375645705|3.0348195559259|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706||3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|2.9491344831374|2.8545937827325|2.7592709253337|2.7408722247316|2.7408722247316|2.7408722247316|2.6281914143246|2.4668793179902|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.1320090600109|-3.1320090600109|-3.1320090600109|-3.1320090600109|-3.1320090600109|-3.1320090600109||-3.2092087058197|-3.2092087058197|-3.2715756098934|-3.2715756098934|-3.2715756098934|-3.4525840062243|-3.4600932220996|-3.5017703220117|-3.5697448435611|-3.6333275043507|-3.7773084600259|-3.8972871126388|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-4.0072548275416|-4.2302832741677|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183|3.6644866211183||3.6644866211183|3.6235960835624|3.6044609675374|3.6044609675374|3.6044609675374|3.6044609675374|3.6044609675374|3.6044609675374|3.6044609675374|3.6044609675374|3.6044609675374|3.6044609675374|3.5366233862734|3.4676732371001|3.4676732371001|3.3201592442888|-3.8161379232472|-3.8161379232472|-3.8161379232472||-3.8161379232472|-3.8161379232472|-3.8161379232472|-3.8161379232472|-3.8161379232472|-3.8161379232472||-3.8161379232472|-3.8161379232472|-3.8161379232472|-3.8161379232472|-3.8161379232472||-3.8161379232472|-3.8161379232472|-3.8161379232472|-3.8161379232472||-3.8161379232472|-3.8161379232472|-3.8161379232472|-3.839319906242|-3.9474433608665|-3.9474433608665|-3.9474433608665|-3.9474433608665|-3.9474433608665|-3.9474433608665|-3.9474433608665|-3.9474433608665|-3.9474433608665|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005||-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.1536736226225|-4.2268595139345|-4.3631772509505|-4.4338080211137|-4.5031202284997|-4.5279111827419|-4.5482348032578|-4.6555387518786|-4.7172652904615|-4.8016835257328|-4.8324895036692|-4.8324895036692|-4.8324895036692|-4.8324895036692|-4.8644194824306|-4.8644194824306|-4.9484329204657|-5.0277031506541|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5098703216616|4.5098703216616|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187||4.4751707463187|4.4751707463187|4.4751707463187|4.4339947382513|4.4339947382513|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648
02462|13839|/equities/devry-inc|R2000VALUE||-122.73785453381|-122.73785453381|-123.13865906003|-123.13865906003|-123.24786606168|-123.24786606168|-123.24786606168|-123.24786606168|-125.36262639733|-126.41074767347|-126.55146675634|-126.55146675634|-127.84803942097|-128.87248124474|-128.87248124474|-129.31664964219|-131.11933095212|-131.9253683858|-131.97428347663|-131.97428347663||-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663||-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-132.75760806486|-132.7917171417|119.27424271193|119.27424271193|119.27424271193|119.27424271193|119.27424271193|119.27424271193|119.18616479886|119.18616479886|119.18616479886|119.18616479886||119.18616479886|119.18616479886|119.18616479886|119.18616479886|118.48851430695|117.96947841706|117.96947841706|117.96947841706|117.96947841706|117.96947841706|114.45275052457|103.87573637861|103.147661155|101.17557066843|101.17557066843|98.102856518661|95.081262881927|93.692656796867|93.692656796867|93.301727514465|93.301727514465|93.301727514465|93.301727514465|93.301727514465|93.301727514465||93.301727514465|92.395250352443|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|91.230653050775|91.230653050775|91.230653050775|91.230653050775|91.230653050775|91.230653050775|90.60335080186|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-103.33354895827|-108.29550006468|-108.29550006468|-108.29550006468|-108.29550006468|-108.29550006468|-108.29550006468|-108.29550006468|-108.29550006468|-108.29550006468|-112.69233013854|100.58334481202|100.58334481202|100.58334481202||100.58334481202|100.58334481202|100.58334481202|100.58334481202|100.58334481202|100.58334481202|100.58334481202|100.58334481202|100.58334481202|100.58334481202|100.58334481202|94.737050977932|92.995508360889|92.995508360889|92.995508360889|92.995508360889|92.974451886312|92.337168864295|91.272689373278||90.638772680785|89.718167731525|88.821455475756|87.178837349093|86.828629017906|86.828629017906||86.828629017906|86.828629017906|86.828629017906|86.406475598102|84.98441839934||84.916794135106|84.916794135106|84.916794135106|84.916794135106||84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.916794135106|84.566716434704|83.979081103257|83.968257384924|83.968257384924||83.968257384924|83.968257384924|83.968257384924|82.032507849433|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.790384386059|79.09709135479|77.355099216504|72.744659605296|72.744659605296|72.744659605296|72.744659605296|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.179615473769|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-76.166743047117|-77.324709105358|-78.513013813082|-78.657951843321|-78.657951843321||-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-79.367782072491|-79.367782072491
02463|15520|/equities/banner-corp|R2000VALUE||-66.148875745299|-67.391805578341|-69.002286620791|-69.775901283195|-69.775901283195|-69.775901283195|-69.775901283195|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.054364330468|63.054364330468|62.612628017198|62.282004807399|62.282004807399||62.282004807399|60.117316414307|60.117316414307|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686||59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686||59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|56.985313875168|56.985313875168|56.178682414127|56.019607745366|56.019607745366|55.89789773221|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012||-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-67.010131719651|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.434824405602|-68.434824405602|-69.177498424117|-69.177498424117|-69.200002657113|-70.935831267235|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318||65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.608806847318|65.126150539888|65.126150539888|65.126150539888|65.126150539888|65.126150539888|64.969209610711|64.969209610711|64.969209610711|-70.818211355456|-70.818211355456|-70.818211355456|-70.818211355456||-70.818211355456|-70.818211355456|-70.818211355456|-70.818211355456|-70.818211355456|-70.818211355456||-72.274124135185|-72.351548393961|-72.351548393961|-72.351548393961|-72.984493264883||-73.448941374445|-73.448941374445|-73.448941374445|-73.448941374445||-73.448941374445|-73.448941374445|-73.448941374445|-75.345767498705|-75.810292880506|-77.556165130901|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614|70.895394467614||70.895394467614|70.895394467614|70.895394467614|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|67.469498586628|67.469498586628|67.469498586628|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.676279247133|60.88086805115|59.162630608455|59.103476156543|57.237194076457|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.378932097997|54.929089973862|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458||54.88432221458|54.88432221458|54.389211553246|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594
02464|21236|/equities/sjw-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541||-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-56.032731542462|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.316689219289|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937||50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|49.828776031323|49.828776031323|49.828776031323|49.582190042942|49.316732704983|49.316732704983|49.316732704983|49.316732704983|49.128591657067|49.086787347223|49.086787347223|49.086787347223|49.086787347223|48.785875245626||48.401529652868|48.238089198309|47.683429950297|47.512857740872|47.512857740872|47.512857740872|47.512857740872|47.507508933271|46.858530500451|46.858530500451|46.640065138728|46.640065138728|46.640065138728|46.640065138728|-49.171405319099|-49.171405319099|-49.171405319099|-49.171405319099|-49.171405319099||-49.171405319099|-49.171405319099|-49.171405319099|-49.171405319099|-49.171405319099|-49.338784010018||-50.127261672643|-50.569458151556|-51.499674426954|-52.205748676637|-52.744163644953||-52.897127085972|-52.96375140222|-53.226061537543|-53.226061537543||-53.226061537543|-53.677384803338|-54.978159848896|-55.259067261713|-56.205630104296|-56.304505364477|-56.304505364477|-56.304505364477|-56.304505364477|-56.304505364477|-56.304505364477|-56.304505364477|-56.304505364477|-56.304505364477|-56.641672152479|-57.942573103333|-57.942573103333|-57.942573103333||-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-59.75586768309|-59.912908248545|-60.033787493839|-60.434482348328|-60.434482348328|-60.434482348328|-61.237201227486|56.636118851854|56.636118851854|56.636118851854|56.636118851854|56.636118851854|56.636118851854|-59.409676225785|-59.409676225785|-59.409676225785|-59.409676225785|-60.01574967504|-60.141946295902|-60.473205044661|-60.473205044661|-60.473205044661|-60.643219686015|-60.643219686015|-60.643219686015|-60.643219686015|-60.643219686015|-60.702468157326|-60.887677128438|58.263733562373|58.263733562373|58.263733562373|58.263733562373|58.263733562373|57.492757886144|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528||57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528
02465|8046|/equities/stewart-information-services-corp|R2000VALUE||60.138569027533|60.138569027533|60.138569027533|60.138569027533|59.825075103564|58.954248165336|58.477219819192|-62.990035626595|-62.990035626595|-62.990035626595|-62.990035626595|-62.990035626595|-62.990035626595|-64.285430269445|-66.032700570651|-66.287999718529|-67.158889339083|62.132260754395|62.132260754395|62.132260754395||62.132260754395|61.291679226346|60.801605032043|60.801605032043|60.60765764271|60.60765764271|60.60765764271|60.60765764271|59.080526961775|-64.37879962648||-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.881444292212|-64.968827279568|-65.175946257243|-65.175946257243||-65.175946257243|-66.298829632478|-67.715754170635|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-70.262231229415|-70.926919909175|-70.96407738864|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032||-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.919181284336|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.69707742487|66.69707742487|66.056807049497|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|65.981102221151|65.981102221151|65.981102221151|65.981102221151|64.596226419497|64.173582621734|63.558427356261|63.35836868659|63.179209207499||63.179209207499|62.458015096413|62.01772960725|62.01772960725|62.01772960725|62.01772960725|62.01772960725|60.981719623962|60.981719623962|60.981719623962|60.981719623962|60.962745281236|60.80252296073|60.80252296073|60.731136656942|60.370328452873|60.370328452873|60.370328452873|60.370328452873||-65.271891164443|-65.271891164443|-65.271891164443|-65.271891164443|-65.271891164443|-67.092656823949||-68.321841474988|-70.180933259834|-71.468298210172|-71.468298210172|-72.609613486427||-72.98567715872|-73.586861729496|-75.037900633143|-75.527615693526||-75.527615693526|-75.621797724252|-75.944562712428|-75.944562712428|-77.550070646865|72.286913518045|72.286913518045|72.286913518045|72.286913518045|72.286913518045|72.286913518045|72.286913518045|71.230703748256|71.230703748256|71.230703748256|71.230703748256|71.230703748256|71.230703748256||71.230703748256|71.230703748256|71.230703748256|69.90578207814|68.98031589547|68.422610954483|68.422610954483|68.384400478655|68.384400478655|68.367839620504|68.367839620504|68.107959650663|68.107959650663|67.222066559954|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-73.060776298261|-74.009472494894|-75.208859158416|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|69.698489714556|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|68.811319685922||68.811319685922|68.730910355235|68.491112242871|68.491112242871|68.491112242871|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||17.649039332413|17.649039332413|17.649039332413|17.649039332413|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.575118642992|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974||17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974||17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.370511733365|17.325568317121|17.1339650935|17.05412746205|17.009592870818|17.009592870818|17.009592870818|16.901695621362|16.901695621362|16.901695621362||16.901695621362|16.901695621362|16.901695621362|16.901695621362|16.721611857801|16.683324575854|16.665836498117|16.665836498117|16.665836498117|16.665836498117|16.344263152917|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834||-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.941932925932|-18.049957855128|-18.049957855128|-18.049957855128|-18.049957855128|-18.121063558683|-18.256181549612|-18.263703256955|-18.263703256955|-18.263703256955|-18.263703256955|-18.484115289439|-18.56262744664|-18.612013530977|-18.612013530977|-18.612013530977|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.270589792939|17.270589792939|17.140638205974|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986||-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986||-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986|-18.018355153986||-18.181505917386|-18.365561960886|-18.51236596697|-18.51236596697|-18.51236596697||-18.51236596697|-18.51236596697|-18.527907431053|-18.573527962983||-18.573527962983|-18.592252792054|-18.796948394438|-19.099664433422|-19.466848302354|-19.672053999889|-19.714855529629|-19.714855529629|-20.012061385935|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979||18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.735989552361|18.683444954267|18.683444954267|18.301770638685|18.301770638685|18.301770638685|18.301770638685|18.301770638685|-18.998357604716|-18.998357604716|-18.998357604716|-18.998357604716|-18.998357604716|-19.10984084206|-19.113156605618|-19.304063480052|-19.323243306641|-19.323243306641|-19.323243306641|-19.323243306641|-19.323243306641|-19.323243306641|-19.39739934133|-19.39739934133|-19.496565725257|-19.562406330031|-19.58434113388|-19.736040209451|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879||-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879
02467|15554|/equities/bgc-partners|R2000VALUE||-10.128137160846|-10.128137160846|-10.406541349169|-10.44726785209|-10.488074869869|-10.660916640756|-10.687952892277|-10.687952892277|-10.766614958416|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856||9.9761593290856|9.6543440762152|9.5215985976976|9.4386433190021|9.2226595421536|9.0884599177819|9.0487969789653|9.0487969789653|9.0487969789653|9.0487969789653||9.0487969789653|9.0487969789653|9.0487969789653|9.0487969789653|9.0487969789653|9.0361632675759|9.0182373094153|8.9113748391019|8.8384713419661|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795||8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.6691003114703|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.2739503722827|8.0949447796786|8.0088820661101|8.0088820661101|7.9290361630688|7.850039931113|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351||-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-9.2242994775751|-9.6931104119596|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.5426105428336|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.846463955836|-9.9440544859088|-9.9451548310323|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471||8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8876160123471|8.8648651767812|8.8648651767812|8.7710115301435|8.6918834767576|8.6918834767576|8.6918834767576|8.6918834767576|8.6918834767576|8.6918834767576|8.6562135531031||8.6562135531031|8.6562135531031|8.6562135531031|8.6562135531031|8.6562135531031|8.6562135531031||8.6562135531031|8.6562135531031|-9.5220523130993|-9.5220523130993|-9.5220523130993||-9.5220523130993|-9.5220523130993|-9.5220523130993|-9.5220523130993||-9.5220523130993|-9.5220523130993|-9.5220523130993|-9.6561693363829|-9.70157667591|-9.7953630177381|-9.9431019967724|-9.9431019967724|-9.9887243582064|-10.077222685909|-10.077222685909|-10.219136508411|-10.410151411103|-10.548501413185|-10.622779600177|-10.766143684425|-10.915437889141|-10.974251815875||-10.974251815875|-10.974251815875|-10.974251815875|-11.115834736383|-11.325960005637|-11.325960005637|-11.325960005637|-11.385783676891|-11.385783676891|-11.612815756034|10.625981159891|10.625981159891|10.625981159891|10.447278468571|10.259754305374|10.020282353837|9.3703134742919|8.9907651706474|8.9365319319167|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.9362927059744|-9.9375469000708|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-10.02322057363|-10.02322057363|-10.080487946635|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229||9.2011418865229|9.2011418865229|9.2011418865229|9.1326575859945|9.0882303565256|8.9433116216916|8.8136796707862|8.6915185298146|8.6915185298146|8.6719646813275|8.6577344443329
02468|15357|/equities/argo-group-intern|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02469|20324|/equities/hospitality-properites-trust|R2000VALUE||-3.0016552151875|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4353311292986|2.3270346448001|2.2925386346244|2.2872079729621||2.2872079729621|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322||2.2148304758322|2.1815181121723|2.1815181121723|2.1815181121723|2.1815181121723|2.1815181121723|2.135570047685|2.0741001084871|2.0251113259602|1.9855944117467|1.9855944117467|1.9855944117467|1.9760629265942|1.9760629265942|1.9760629265942|1.9275699687708|1.8517443419285||1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.7230410441395|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2832539955916|-2.2832539955916|-2.2832539955916|-2.3186155270804|-2.3441090686643|-2.3441090686643|-2.3441090686643||-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4692923934225|-2.874647011466|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.3097279338784|-2.9748738835777|-2.9748738835777|-2.9748738835777|-3.0577110777782|-3.0577110777782|-3.0577110777782|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345||2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4804410223345|2.4738083404211|2.4738083404211|2.4738083404211|2.4738083404211|2.4738083404211|2.4738083404211|2.4686759756569|2.4665444734367|2.4665444734367|2.4078273113869|-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558||-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558||-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558||-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558||-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.8879666174558|-2.9405131092978|-2.9405131092978|-2.9405131092978|-2.9872367372461|-3.0997075494073|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397||-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1217274964177|-3.2063637773553|-3.3495707688905|-3.4561898507649|-3.5324330769175|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.7464543266449|-3.8477271445762|-3.9219190421116|-3.9654557472408|-3.9654557472408|-4.2002285460565|-4.2479161232573|-4.2479161232573|-4.2479161232573|-4.2479161232573|-4.2479161232573|-4.3859625094315|-4.5607360461443|-4.8797067645622|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3231407005325|4.3231407005325|4.2568562117699|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488||-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-5.0588768589886|-5.1342820384198|-5.1342820384198|-5.1342820384198
02470|20780|/equities/istar-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02471|945634|/equities/easterly-government-properties|R2000VALUE||21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257||21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257||21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.540278237222|21.316420441599|21.265466775863|21.193852202063|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621||-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.52702344014|-22.552161398971|-22.552161398971|-22.552161398971|-22.552161398971|-22.552161398971|-22.552161398971|-22.997012870669|-23.029865015142|-23.029865015142|-23.136436249192|-23.136436249192|-23.136436249192|-23.136436249192||-23.793891571053|-23.793891571053|-23.793891571053|-23.793891571053|-23.793891571053|-24.729323967836|-26.043138619421|-26.2723761887|-26.805973831221|-27.027192874534|-27.743547434921|-28.054256398141|-28.054256398141|-28.216700000727|-28.216700000727|-28.216700000727|-28.216700000727|-28.309666336868|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-29.038788700205|26.248135322586|26.248135322586|26.248135322586|26.248135322586|26.248135322586|26.157371885529|25.959301611837|25.882558554473|25.818397753838|25.691553267509|-28.189238560734|-28.189238560734|-28.189238560734|-28.189238560734|-28.440820707809||-28.646507774767|-28.646507774767|-28.65889828622|-28.832466760531|-28.832466760531|-29.024406714853|-29.347675212684|-29.526304969592|-29.774227417622|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564||-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564||-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564||-29.774684926564|-29.774684926564|-29.774684926564|-29.774684926564||-29.774684926564|-29.774684926564|-29.88020570708|-29.970228279439|-30.778030807009|-31.228477066738|-31.228477066738|-31.228477066738|-31.228477066738|-31.228477066738|-31.252196172854|-31.539663478159|-31.541127300585|-31.541127300585|-31.9845851266|-32.311206747383|-32.470647831458|-32.470647831458||-32.470647831458|-32.470647831458|-32.470647831458|-32.470647831458|-32.470647831458|-32.470647831458|-32.470647831458|-32.470647831458|-32.831275325901|-34.447526461423|-34.937253005572|-35.35694716514|-35.483474717136|-35.483474717136|-35.483474717136|-35.483474717136|-35.483474717136|-35.483474717136|-35.621083773502|-35.824537212461|-35.944983720301|-35.944983720301|-36.176093259915|-36.223438015099|34.351268484382|34.351268484382|34.351268484382|34.351268484382|34.351268484382|34.253075178231|33.683971996401|33.161078580325|32.621106535223|-34.206919928549|-34.206919928549|-34.4215779527|-34.440643229305|-34.466826242671|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474|-34.757605183474||-34.757605183474|-35.083215050072|-35.083215050072|-35.083215050072|-35.432724576687|-35.432724576687|-35.432724576687|-35.432724576687|-35.432724576687|-35.432724576687|-35.432724576687
02472|15985|/equities/eagle-bancorp|R2000VALUE||-18.198232969026|-18.680258839639|-19.069956018153|-19.069956018153|-19.069956018153|-19.423840206667|-21.477878113371|19.879765682447|19.879765682447|19.879765682447|19.56535104141|19.51534500334|19.51534500334|19.51534500334|19.51534500334|19.330393511245|19.330393511245|19.127771278431|18.898869505376|18.898869505376||18.898869505376|18.580133322047|18.015147610028|17.424330097127|17.152867694351|16.955685610741|-18.568176184258|-18.568176184258|-18.568176184258|-18.568176184258||-18.568176184258|-18.71075196858|17.180543460556|17.180543460556|17.180543460556|17.180543460556|16.855048963437|-18.604452240601|-18.604452240601|-18.604452240601|-18.794546412999|-18.794546412999|-18.870884682927|-18.943098956688|-18.943098956688|-18.943098956688|-18.943098956688||-18.943098956688|-19.278442628233|-19.598824243908|-20.096471606763|-20.211357446812|-20.62511925819|-20.660779087645|-20.660779087645|-20.660779087645|-20.660779087645|-20.660779087645|-20.660779087645|-20.758339060803|-20.758339060803|-20.982589915319|-20.982589915319|-20.982589915319|-21.150205900045|-21.150205900045|-21.150205900045|-21.466617056365|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943||-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-22.758496902881|-22.923425197517|-22.923425197517|-22.923425197517|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.168950675354|-23.67522231564|-23.95080228895|-24.35811441309|-25.03679347443|-25.300047720002|-25.323073434306|-25.323073434306|-25.323073434306|-25.587775686249|-25.587775686249|-25.587775686249|-26.263639638672|-26.769043814087|23.896815733856|23.896815733856||23.896815733856|23.896815733856|23.896815733856|23.896815733856|23.896815733856|23.896815733856|23.896815733856|23.516739691569|23.308037592814|23.308037592814|23.308037592814|23.282764357379|23.241883853397|23.241883853397|22.920965940115|-26.252449923804|-26.252449923804|-26.252449923804|-26.252449923804||-26.252449923804|-26.252449923804|-26.252449923804|-26.252449923804|-26.252449923804|-27.027444448792||-27.386605252517|-28.084005874277|-28.219175837512|-28.219175837512|-28.589948728343||-28.589948728343|-28.612477173033|-29.36719678687|-29.372718321471||-29.524687752887|-29.797986332757|-29.983318240756|-30.267371291711|-30.775345823052|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133|27.504187058133||27.504187058133|27.504187058133|27.504187058133|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|24.179266035662|24.179266035662|24.179266035662|24.179266035662|24.179266035662|23.639813121763|23.639813121763|23.639813121763|22.595903909435|22.303393456237|22.303393456237|22.303393456237|22.303393456237|22.303393456237|22.303393456237|22.034327079738|21.31508588999|21.078011621032|21.034817987984|21.034817987984|21.034817987984|21.034817987984|21.034817987984|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.102540286957|19.982267256775|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291||19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|18.607862105428|-21.780190036198|-21.780190036198|-21.780190036198|-21.780190036198|-21.780190036198
02473|20492|/equities/granite-construction-inc|R2000VALUE||90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.001720487006|90.001720487006|89.234064386371|89.234064386371|89.071426569083|89.071426569083|89.071426569083|89.071426569083|89.071426569083|89.071426569083|89.071426569083|88.781385866398|88.781385866398|88.781385866398||88.781385866398|87.905386761538|87.905386761538|87.905386761538|86.730709530371|85.966546842942|85.966546842942|85.966546842942|85.674039335238|85.674039335238||85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.651152578975|84.189616485862|84.057681136561|84.057681136561|84.057681136561|84.057681136561|84.057681136561|84.057681136561|83.294939099895||80.698674042528|80.698674042528|80.698674042528|80.698674042528|80.095189871065|79.710209119841|78.963569469501|78.612300258267|77.908386819217|75.390428137617|74.639357548973|74.639357548973|74.211923459456|74.211923459456|73.131390836613|73.131390836613|73.131390836613|73.131390836613|73.131390836613|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496||-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.440744027482|-80.440744027482|-80.440744027482|-80.762339422387|-80.762339422387|-80.762339422387|-83.633155846244|-85.405725293299|-86.950807153009|-87.841175462165|-89.404160489465|-89.404160489465|-89.57249755938|-89.57249755938|-89.57249755938|-90.123173184739|-92.465347338105|-93.540275627137|-93.693772882461|-93.693772882461||-93.693772882461|-93.693772882461|-93.693772882461|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-93.959900377252|-95.99433273525|88.529965087779|88.529965087779|88.529965087779|87.453293134778||-94.510205753275|-94.510205753275|-94.510205753275|-94.510205753275|-94.510205753275|-94.765785543597||-94.865872215867|-95.043608182198|-95.043608182198|-95.043608182198|-95.043608182198||-95.577813529092|-95.577813529092|-96.29562229483|-97.947914169549||-98.042113231434|-98.042113231434|-99.04804234889|-99.04804234889|-99.41143922927|-99.41143922927|-101.76060102165|-101.76060102165|94.07636434415|94.07636434415|94.07636434415|94.07636434415|94.07636434415|94.07636434415|93.224849932491|93.098634647652|93.098634647652|93.098634647652||92.611624107173|92.611624107173|92.611624107173|91.820696470264|91.035214553413|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|87.552936908284|87.002151459101|85.270169542502|80.93375322363|79.483295038245|78.55448953631|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|77.605627070679|77.605627070679|77.605627070679|76.724755524134|76.724755524134|76.461687536036|76.461687536036|76.461687536036|75.864586382485|75.864586382485|75.2784302294|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|73.73143114643|72.840476932313|72.487146949532|71.516285154292|69.990383383377|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214||69.135443462214|69.109937417597|68.673171719015|68.121855956648|68.095592956117|67.497645992229|66.266501155374|65.353220045482|65.353220045482|65.353220045482|64.502189278508
02474|20496|/equities/kar-auction-services-inc|R2000VALUE||23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864||23.711396652866|23.262940784746|23.035211983052|22.607457733515|22.049397680895|-23.746161440668|-23.746161440668|-23.746161440668|-23.746161440668|-23.746161440668||-23.871567597718|-24.09007471439|22.548850472148|22.548850472148|22.548850472148|22.548850472148|22.263722454371|22.261880552404|22.261880552404|22.111532806945|21.942814641078|21.566461250605|21.302177717754|21.293145359383|21.293145359383|21.287550384055|20.910222298846||20.846983611243|20.846983611243|20.846983611243|20.846983611243|20.633982114943|20.623424456023|20.51713892873|20.427375654996|20.308195490109|20.188551154917|19.688946210881|19.254106269435|-20.258126797195|-20.258126797195|-20.258126797195|-20.258126797195|-20.258126797195|-20.258126797195|-20.416252310537|-20.450280065296|-20.579199864862|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468||-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-21.392241496119|-21.392241496119|-21.392241496119|-21.392241496119|-21.468600929085|-21.915812903316|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.09051238901|19.604761056843|19.604761056843|19.604761056843|19.604761056843|19.604761056843|19.604761056843|19.604761056843|19.604761056843||19.604761056843|19.604761056843|19.604761056843|19.604761056843|19.604761056843|19.53597608399|19.53597608399|19.53597608399|19.53597608399|19.53597608399|19.53597608399|19.53597608399|19.53597608399|19.53597608399|19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.401122968954||19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.401122968954||19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.401122968954||19.401122968954|19.401122968954|19.401122968954|19.401122968954||19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.401122968954|19.285692658206|19.284379285994|19.25923399771|19.25923399771|19.011411806251|19.011411806251|18.94534772889|18.943236634845|18.943236634845|18.943236634845|18.943236634845||18.823399671468|18.823399671468|18.823399671468|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.149053226076|17.630189607863|17.630189607863|16.279933503738|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.846305265727|-16.846305265727|-17.016172981596|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|-16.837947747398|-16.837947747398|-16.837947747398|-16.837947747398|-16.837947747398|-16.837947747398|-17.074109127442|-17.376232414687|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927||-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927
02475|995930|/equities/laureate-education-inc|R2000VALUE||-24.315204384787|-24.315204384787|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.279913755763||21.746570530322|21.722118554767|21.722118554767|21.597664288079|21.483624126085|21.483624126085|21.483624126085|21.483624126085|21.127583974646|21.127583974646||21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.099272859459||21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.059192485682|20.991124889597|20.991124889597|20.991124889597|20.991124889597|20.991124889597|20.834026943031|20.733781640599|20.175256429855|20.12521848275|19.287398651725|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104||-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-21.202336073259|19.18328944506|19.18328944506|19.001130015295|19.001130015295|19.001130015295|18.887367255866|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.650044114193|-20.82171435577|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.102903536419|19.101238119578|19.101238119578||19.054431557628|18.876312600212|18.67696658603|18.67696658603|18.554846355558|18.431917796798|18.392741559024|18.195995514123|17.994232146071|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849||-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849||-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849|-19.308351560849||-19.308351560849|-19.308351560849|-19.476242680881|-19.476242680881||-19.476242680881|-19.476242680881|-19.476242680881|-19.476242680881|-19.542212520115|-19.542212520115|-19.542212520115|-19.542212520115|-19.542212520115|-19.542212520115|-19.542212520115|-19.542212520115|-19.671292130674|18.483661440202|18.483661440202|18.483661440202|18.483661440202|18.483661440202||18.483661440202|18.483661440202|18.483661440202|18.167957706791|17.685230170734|17.367478488824|17.28497613684|17.213009424916|17.213009424916|17.213009424916|17.213009424916|17.213009424916|17.213009424916|17.213009424916|16.796308871541|16.796308871541|16.365115865137|16.365115865137|16.365115865137|16.365115865137|-16.363251723299|-16.363251723299|-16.427471471728|-16.427471471728|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.552116056803|-16.552116056803|-16.666495662499|-16.666495662499|-16.666495662499|-16.819439841165|-16.872155137475|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.633446061612|15.533266158753|15.533266158753|15.516406054688|15.04989517551|-15.618064621275|-15.618064621275|-15.618064621275|-15.813682957033|-16.011314837513|-16.11060541978|-16.11060541978|-16.11060541978||-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE||-30.477361288596|-30.876789400896|-31.213099291943|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|28.949142721459|28.829881433165|28.674204677608||28.674204677608|27.950228207936|26.929976456287|26.816085171834|26.708983130075|26.511925903534|25.904361953972|-28.026130761708|-28.026130761708|-28.026130761708||-28.026130761708|-28.026130761708|26.477654841251|26.477654841251|26.477654841251|26.477654841251|26.477654841251|26.335172126367|25.959080322666|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487||25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.334605669278|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|24.991340383802|24.720099909343|24.567889512952|-27.530596551747|-27.530596551747||-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-29.565940337546|-30.478877768555|-30.478877768555|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.991821815377|-31.259922477205|-31.259922477205|-31.662113371381|-32.309848351488|-32.876934072605|-32.876934072605|-32.876934072605|-32.876934072605|-33.122455196503|-33.557282638686|30.840900686182|30.840900686182|30.840900686182|30.840900686182||30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.840900686182|30.744611822673|-33.001625485435|-33.001625485435|-33.001625485435|-33.001625485435||-33.001625485435|-33.001625485435|-33.001625485435|-33.001625485435|-33.001625485435|-33.665927404844||-34.22936375349|-34.585628354082|-34.585628354082|-34.585628354082|-35.048153673192||-35.048153673192|-35.048153673192|-35.149719177597|-35.149719177597||-35.149719177597|-35.149719177597|-35.149719177597|-35.149719177597|-35.579134072164|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906|33.23772764906||33.23772764906|33.23772764906|32.860250374837|31.748056090721|31.308119099282|31.095446631647|31.095446631647|31.095446631647|31.095446631647|31.095446631647|31.095446631647|31.091050727872|30.942303753072|30.942303753072|30.942303753072|30.942303753072|-32.476323009796|-32.476323009796|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|29.928565011777|29.227851852618|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871||-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871
02478|15982|/equities/enterprise-financial|R2000VALUE||-58.800674120191|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.182939296218|54.182939296218|54.182939296218|54.182939296218|54.182939296218|54.080527504697|54.080527504697|54.080527504697|54.080527504697|53.662529212915||53.5678111521|52.640069269206|52.092184601333|52.092184601333|51.926316537356|51.821463361819|51.302145505932|51.302145505932|50.811185345422|50.811185345422||50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404||50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.376633600165|50.376633600165|50.376633600165|50.376633600165|50.376633600165|50.376633600165|48.835426069818|48.77325240939|47.929445604142|47.25769305891|47.25769305891|47.25769305891|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064||-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-55.790781059659|-57.313465801772|-57.313465801772|-57.79940490358|-58.698505821415|-59.559452735261|-59.619466135265|-59.619466135265|-59.619466135265|-59.619466135265|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.726041058006|-60.516990691757|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657||56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|56.388938388657|55.233509075673|55.233509075673|55.233509075673|55.233509075673|55.233509075673|55.233509075673|53.580010745295|-58.588499316495|-58.588499316495|-58.588499316495|-58.588499316495|-58.588499316495||-58.588499316495|-58.588499316495|-58.588499316495|-58.588499316495|-58.588499316495|-58.784442540585||-59.309100915524|-59.532891381154|-59.687828644275|-59.687828644275|-60.515922343466||-60.556877356661|-60.556877356661|-60.944306300627|-61.178217197332||-61.178217197332|-61.364687470234|-61.502984713224|-61.522206940814|-62.031617127705|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272|57.107241540272||57.107241540272|57.107241540272|57.107241540272|55.353323094402|55.180916168462|54.438638700643|54.438638700643|54.438638700643|54.438638700643|54.438638700643|54.438638700643|54.438638700643|53.994617265241|52.893967938738|52.893967938738|52.232742442375|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|49.685544934253|-52.206217314511|-52.206217314511|-52.206217314511|-52.206217314511|-52.355806075116|-52.355806075116|-52.355806075116|-52.355806075116|-52.355806075116|-53.026172755581|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923||-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|3.8646466841767|-5.033036933302|-5.033036933302|-5.033036933302|-5.033036933302||-5.033036933302|-5.033036933302||-5.033036933302|-5.033036933302|-5.033036933302|-5.033036933302|-5.033036933302|-5.033036933302|-5.033036933302||-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239||-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239||-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239|-5.119324695239||-5.119324695239|-5.1770276881694|-5.1823208507214|-5.1823208507214|-5.1823208507214|-5.1823208507214|-5.2781343522242|-5.283005220234|-5.283005220234|-5.3316727286573|-5.4679697758617|-5.493299643934|-5.524314091448|-5.524314091448|-5.524314091448|-5.5659044294931|-5.7548937300154|-5.7954374396479|-5.8893748481711|-6.164351552558|-6.164351552558|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.4417355446322|-6.5858173798966|-6.8277375697413|-6.8277375697413|-6.8978843076455|-6.8978843076455|-6.8978843076455|-6.9938693379457|-6.9938693379457||-6.9948547786138|-7.0731721394218|-7.3068577440753|-7.3242864246915|-7.3848098973446|-7.3848098973446|-7.3848098973446|-7.5495110330773|-7.7794568602457|-7.9877299008782|-8.0735886823265|-9.4538880254536|-9.4538880254536|-9.4538880254536|-9.4538880254536|-9.4538880254536|-9.6798755753602|-10.217361674106|-10.566512780494||-10.782236952591|-10.797404148067|-10.797404148067|-10.797404148067|-10.797404148067|-10.797404148067||-10.797404148067|-10.797404148067|-10.797404148067|-10.797404148067|-10.797404148067||-10.797404148067|-10.797404148067|-10.805449064004|-10.825499012987||-10.857529732082|-10.857529732082|-11.080588760744|-11.425931549481|-11.561590724976|-11.579307997056|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684||9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.6490454163109|9.0178288316236|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233||8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233
02480|15523|/equities/bbcn-bancorp|R2000VALUE||-10.490299603025|-10.840610818377|-11.06229525618|-11.195694457737|-11.246327995424|-11.276197141149|-11.524108085078|-11.723453478727|-11.886615122594|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.768721898382|10.732849004426|10.732849004426||10.732849004426|10.513999067588|10.147866044083|10.147866044083|10.147866044083|10.032350736237|9.941890140346|9.941890140346|9.9064837177944|9.9064837177944||9.9064837177944|9.9064837177944|9.9064837177944|9.9064837177944|9.9064837177944|9.9064837177944|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679||9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.7396973095907|9.7396973095907|9.7396973095907|9.7396973095907|9.7396973095907|9.5929972819237|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726||-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.812211858176|-11.096495794837|-11.096495794837|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.22610794551|-11.22610794551|-11.22610794551|-11.22610794551|-11.355954080233|-11.39314864014|-11.636751426277|-11.636751426277|-11.645742338156|-11.645742338156|-11.684158397224|-11.751843214594|-11.937241513742|-11.937241513742|-12.105379642395|-12.18708861023||-12.27434756027|-12.27434756027|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745||-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.394687928745|-12.525764136391||-12.842238166682|-12.969822048149|-12.969822048149|-12.969822048149|-13.202857890616||-13.247601792266|-13.247601792266|-13.39261303682|-13.433737021231||-13.465663465685|-13.506115276659|-13.506115276659|-13.555988981817|-13.848209966657|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472|12.946929249472||12.946929249472|12.946929249472|12.946929249472|12.542143540589|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|11.93437885538|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.88788292503|-12.809608560794|-12.809608560794|-12.809608560794|-12.809608560794|-12.809608560794|-12.809608560794|-12.933454255256|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745||-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745
02481|16783|/equities/new-york-mortgage|R2000VALUE||-6.9974414311069|-6.9974414311069|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297||-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.035085397499|-7.035085397499|-7.0518830338887||-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.1116392348766|-7.1116392348766|-7.1116392348766|-7.1116392348766||-7.1116392348766|-7.1207101052071|-7.2054168599799|6.5566992980969|6.5566992980969|6.5566992980969|6.4435549028198|6.2997830717078|6.1408702365017|5.9373146805548|5.9373146805548|5.9373146805548|5.8704932572942|5.8704932572942|5.8704932572942|5.7422148521853|5.5785719615566|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516||-6.281093969137|-6.2843267809357|-6.2931272514516|-6.2931272514516|-6.2931272514516|-6.3716027345195|-6.3716027345195|-6.3716027345195|-6.3716027345195|-6.7091695827395|-6.9051884591745|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.3136437529863|6.1712710454002|5.960578847145|5.9556986758168|5.7566493227348|5.7566493227348|5.7566493227348||5.7566493227348|5.7566493227348|5.7566493227348|5.7566493227348|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318||5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318|5.6966544811318||5.6966544811318|5.6966544811318|5.6966544811318|5.6663385170907|-6.2539459309664||-6.2539459309664|-6.2539459309664|-6.3496620745224|-6.420736031484||-6.4508178286546|-6.4563800117108|-6.4563800117108|-6.602955635028|6.0320800571217|6.0320800571217|6.0320800571217|6.0308644267579|6.0308644267579|6.0308644267579|6.0308644267579|5.9615161123827|5.7627957863891|5.6755901523971|5.6755901523971|5.6755901523971|5.6755901523971|5.6755901523971||5.6589891323937|5.5925172799768|5.5925172799768|5.4489082488685|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.3844837855572|5.3674613368417|5.3674613368417|5.3674613368417|5.3674613368417|5.3674613368417|5.3674613368417|-5.6572615353911|-5.6572615353911|-5.6572615353911|-5.6572615353911|-5.6572615353911|-5.6902905535531|-5.7886562426699|-5.928256027234|-5.928256027234|-5.928256027234|-5.928256027234|-5.928256027234|-5.928256027234|-5.9607676315445|-6.0159418371141|-6.1051019857128|-6.1266690039855|-6.2351877716098|-6.3454861405727|-6.4388736092644|-6.56708164608|-6.7256464736939|-6.8523849400415|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3973038608414|6.3470042474383|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736||6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.1221451412007|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904
02482|17270|/equities/strayer-education|R2000VALUE||-80.629614658621|-80.629614658621|-82.448661825686|-83.372463153876|-83.372463153876|-83.372463153876|-83.372463153876|-83.372463153876|-83.372463153876|-84.728291748935|-85.092919250158|-85.092919250158|-85.092919250158|-85.635184495347|-86.06564756753|-86.832835370986|-87.984259692263|-88.208623558759|-88.695134964783|-89.24820734748||-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335||-89.87721661335|-89.87721661335|-90.10844601238|-90.10844601238|-91.058828444881|-91.065644259367|-91.808767313332|-93.118610476195|85.938392281999|85.938392281999|85.938392281999|85.938392281999|85.305878136412|84.655975418903|84.23108512121|83.731809379716|83.731809379716||83.731809379716|83.731809379716|83.731809379716|83.731809379716|82.988953221792|82.163835115956|81.568032664216|81.568032664216|81.568032664216|81.568032664216|81.253972179533|80.638420401827|80.638420401827|78.260467435271|77.119966190557|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949||-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-87.340155565572|-87.340155565572|-87.340155565572|-87.340155565572|-87.763233780676|-87.818033668524|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.312673794585|-88.480750016987|-89.454997730056|-90.563485761375|-90.563485761375|-90.563485761375|-90.563485761375|-90.563485761375|-90.563485761375|-90.563485761375|-90.563485761375|-96.212710534964|97.260081943971|97.260081943971|97.260081943971|97.260081943971|97.260081943971|97.017318815106|96.497795498069||96.497795498069|95.714689479598|94.503128210097|94.503128210097|94.503128210097|94.503128210097|94.503128210097|94.143476026355|92.656460145115|92.612840776907|92.612840776907|92.612840776907|92.143905275234|92.143905275234|91.427395733604|-97.739325782904|-97.739325782904|-97.739325782904|-97.739325782904||-97.739325782904|-97.739325782904|-97.739325782904|-97.739325782904|-97.739325782904|-97.739325782904||-97.739325782904|-97.739325782904|-98.718206655401|-98.718206655401|-99.067869777566||-99.067869777566|-99.067869777566|-99.687915611142|-100.03837056398||-100.03837056398|-100.03837056398|-101.73707798057|94.112800696849|94.112800696849|94.112800696849|93.807554990449|93.522141028386|93.522141028386|93.522141028386|92.897893907357|92.897893907357|92.897893907357|92.897893907357|92.496695333706|92.496695333706|92.496695333706|92.496695333706||92.496695333706|92.496695333706|92.496695333706|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|90.735082020779|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-90.695049059268|-92.51727524055|-92.620663129135|-92.620663129135|-92.620663129135|-92.620663129135|-92.620663129135|-92.620663129135|-92.620663129135|-93.144624563106|-93.18214061089|-93.270302956056|-94.379133852269|-94.950189228351|-96.658824518318|-97.470322376621|-97.470322376621|-97.470322376621|-97.470322376621|-97.470322376621|-97.703024500093|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-98.80399506718|-100.19610418909|-100.27789406902|-101.84182342033|-102.85231042946|-103.10447890057||-103.57555966533|-103.57555966533|-103.57555966533|-103.79558577761|-103.79558577761|-103.79558577761|-103.79558577761|-103.79558577761|-103.90682967714|-103.90682967714|-103.90682967714
02483|1166007|/equities/american-well-corp|R2000VALUE||-8.7202889914397|-9.2147655481634|7.369218726608|7.369218726608|7.369218726608|7.369218726608|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397||7.3328649884397|7.2300313930199|7.2300313930199|7.2300313930199|6.7089240264545|-7.7818722843181|-7.7818722843181|-7.7818722843181|-7.7818722843181|-7.8865024909986||-7.9295803292606|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688||-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688||-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-8.013912911523|-8.2271254805598|-8.6145837602652|-8.7800930139795|-9.0506587952789|-9.2003169702972|-9.2003169702972|-9.2003169702972|-9.3212756295542|-9.3212756295542|-9.3212756295542|-9.4986395989899|-9.6073775992398|-9.7854195155043|-9.9444067023589|-9.9444067023589|-10.118362853085|-10.320935078063|-10.320935078063|-10.553261566602|-10.781401687687|-11.020445777118|-11.201723730048|-11.201723730048|-11.812470978587|9.8026168963711|9.8026168963711|9.8026168963711|9.8026168963711|9.8026168963711|9.8026168963711|9.8026168963711|9.8026168963711|9.8026168963711||9.8026168963711|9.8026168963711|9.8026168963711|9.6415194561526|9.4738604813201|9.4276452361856|9.2943936681165|9.2943936681165|9.2943936681165|9.2943936681165|9.2943936681165|9.2943936681165|8.7902919170699|8.7902919170699|8.7902919170699|8.7902919170699|8.3975210451591|8.3975210451591|8.2346956755837||7.8418613038814|7.247446069271|6.7800934927339|6.7800934927339|6.7345485838116|-8.3810572191674||-8.4706191006191|-8.5552185574179|-8.5552185574179|-8.5552185574179|-8.5552185574179||-8.6535760604679|-9.0131124350031|-9.0254781389187|-9.0254781389187||-9.0520035319803|-9.0897814756497|-9.3258682628323|-9.5259651232482|-9.8471830739711|8.2161639383714|8.2161639383714|8.2161639383714|8.2161639383714|8.2161639383714|8.2161639383714|8.0371447475571|8.0371447475571|8.0371447475571|8.0371447475571|8.0371447475571|8.0371447475571|8.0371447475571||7.8305831387991|7.7078701075971|7.699155354525|-9.0157349917188|-9.0157349917188|-9.0157349917188|-9.2302608857436|-9.3608457655689|-9.6592726807882|-9.8664370224531|-9.9900742289816|-10.105383157702|-10.105383157702|-10.105383157702|-10.291298124494|-10.415293802084|-10.415293802084|-10.458319344714|-10.458319344714|-10.491799370663|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|8.9876711850731|8.9728007852334|8.8536681664539|8.8383550306104|8.8383550306104|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.4233140054415|8.4233140054415|8.4233140054415|8.3549553571746|8.3549553571746|7.9471720786675|7.5621360244336|-9.2547998699701|-9.2547998699701|-9.2547998699701|-9.2547998699701|-9.4464442501638|-9.4516047118078|-9.4706720376424|-9.7885245773982||-10.0708326702|-10.0708326702|-10.114813738916|-10.625348600914|-10.772724197467|-10.772724197467|-10.772724197467|-10.79626119647|-10.79626119647|-10.805251774818|-10.805251774818
02484|16776|/equities/northwest-bancsha|R2000VALUE||-12.595465043807|-12.800516556395|-13.346841121766|-13.346841121766|-13.392879778647|-13.42319955484|-13.56278227537|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.686620442461|12.64034630284|12.64034630284||12.64034630284|12.423996358286|12.194995938816|12.147217762777|12.108575251709|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015||12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015||12.020157601015|12.020157601015|12.020157601015|12.020157601015|11.976661562868|11.976661562868|11.976661562868|11.976661562868|11.976661562868|11.976661562868|11.683805453854|11.683805453854|11.683805453854|11.651117822365|11.651117822365|11.542353388155|11.482775073761|11.482775073761|11.482775073761|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151||-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.485064323685|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.77897659036|-12.887473855774|-12.956637791308|-12.977931264939|-13.098812107579|-13.211261302034|-13.211261302034|-13.211261302034|-13.211261302034|-13.219734701624|-13.3488716385|-13.393746510836|-13.519847688965|-13.519847688965|-13.57091674458|-13.57091674458||-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458||-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458|-13.57091674458||-13.831574489132|-13.947433494594|-13.947433494594|-13.947433494594|-14.139370837771||-14.142356783111|-14.155951771426|-14.350224319749|-14.412193527545||-14.441881752374|-14.511534850202|-14.560366807604|-14.638163180511|-14.891292143045|-15.119055937263|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556|14.1507000556||14.1507000556|14.1507000556|14.1507000556|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.78744026012|13.78744026012|13.78744026012|13.78744026012|13.78744026012|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.74988323385|-13.594700464244|-13.594700464244|-13.594700464244|-13.594700464244|-13.686611264542|-13.697791827553|-13.697791827553|-13.708036314844|-13.708036314844|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046||-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046
02485|15967|/equities/encore-capital-gr|R2000VALUE||-39.343608327518|-40.163730457767|-40.759145131094|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.517747209766|38.167325044394|38.167325044394|38.167325044394|37.849954515201|37.849954515201|37.849954515201||37.849954515201|37.026515860803|36.38199792396|36.38199792396|36.38199792396|36.38199792396|36.38199792396|36.38199792396|36.12618601249|36.12618601249||36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249||36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|35.345255559532|34.000751382607|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643||-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-36.675274440023|-36.675274440023|-38.64536091616|-38.997065744313|-38.997065744313|-38.997065744313|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.777617040083|-40.882072200163|-41.991471544221|-42.963463967652|-42.963463967652|-42.963463967652|-42.963463967652|-45.437738835382|-45.7441540157|-49.349891494292|47.205801306576|47.205801306576|47.205801306576|47.205801306576|47.205801306576|47.205801306576|47.205801306576||47.205801306576|47.205801306576|47.205801306576|47.205801306576|47.205801306576|46.875132585272|46.875132585272|46.227995379935|46.227995379935|46.227995379935|46.227995379935|46.227995379935|46.227995379935|46.227995379935|46.227995379935|45.343018736087|45.343018736087|45.196616752597|45.196616752597||-48.944016759683|-48.944016759683|-48.944016759683|-48.944016759683|-48.944016759683|-48.944016759683||-50.144463134131|46.306696415764|46.306696415764|46.306696415764|46.306696415764||46.306696415764|46.306696415764|46.306696415764|46.306696415764||46.306696415764|46.306696415764|46.306696415764|46.306696415764|46.306696415764|46.306696415764|46.306696415764|46.306696415764|46.061486426413|46.061486426413|46.061486426413|46.061486426413|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424||46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|43.559864990662|-47.465063391346|-47.465063391346|-47.465063391346|-47.465063391346|-47.465063391346|-47.768125439372|-48.078471396462|-48.517443008079|-48.517443008079|-48.517443008079|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.982486021488|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564||-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564
02486|8029|/equities/m-i-homes-inc|R2000VALUE||112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|109.1084458337|107.61581305945|107.61581305945|107.61581305945|107.61581305945|107.61581305945|107.61581305945|107.32003147764|107.32003147764|105.29327420521|105.29327420521|105.29327420521||105.29327420521|105.29327420521|104.11753907695|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242||-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-115.75612926483|-115.75612926483|-115.75612926483|-115.75612926483||-115.75612926483|-115.75612926483|-118.16069730122|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-119.62424692451|-119.96593747995|-119.96593747995|-119.96593747995|-119.96593747995|-119.96593747995||-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-123.87608185512|-123.87608185512|-123.87608185512|-125.77509393407|-126.0962943027|-126.0962943027|-126.0962943027|-126.0962943027|-126.0962943027|-126.24749779243|-126.24749779243|-126.24749779243|-127.15333201641|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-128.60531434415||-128.60531434415|-128.60531434415|-128.60531434415|-129.56089153258|-129.56089153258|-130.62404399413|-133.940880622|-134.81608816912|-134.81608816912|-135.86149604376|-140.98943845492|127.164883556|127.164883556|127.164883556|127.164883556|127.164883556|127.164883556|127.164883556|127.164883556||-138.05251571818|-138.05251571818|-138.05251571818|-138.05251571818|-138.05251571818|-138.52501458243||-140.26299083581|-142.73309779554|-144.76200974318|-144.76200974318|-146.78492091152||-146.78492091152|-146.78492091152|-149.09602401491|-150.44002834068||-150.44002834068|-150.45169995346|-153.35521796587|-157.08698043164|-164.16782124105|-167.91231601445|-167.91231601445|-167.91231601445|151.99995776509|151.99995776509|151.99995776509|151.99995776509|151.99995776509|151.99995776509|151.99995776509|151.99995776509|151.99995776509|151.99995776509||151.99995776509|151.99995776509|151.99995776509|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-173.48013473758|-173.48013473758|-173.48013473758|-173.48013473758|-175.6867108701|159.62103036717|159.62103036717|159.19824851976|159.19824851976|156.00638775281|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.48491503655|153.48491503655|153.48491503655|153.48491503655|153.48491503655|153.48491503655|153.29221036625|153.29221036625|151.36439766036|151.22544292991|149.43561601181|149.0293999727|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077||148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268
02487|953810|/equities/global-net-lease|R2000VALUE||-7.4557040575237|-7.5193933781751|-7.5504370593107|-7.5555705022267|-7.5555705022267|-7.55948621902|-7.55948621902|-7.55948621902|-7.6149846941579|-7.6478052305235|-7.6590894247706|-7.6887771051918|-7.7894744786725|7.234393356173|7.234393356173|7.234393356173|7.234393356173|7.234393356173|7.234393356173|7.234393356173||7.234393356173|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319||-7.7570191571319|-7.7570191571319|-7.8666881134338|-7.8704869802601|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551||7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4458404916174|7.4458404916174|7.4458404916174|7.4458404916174|7.3798228521752|7.0338554229765|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461||-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8561948242582|-7.8561948242582|7.4725277306973|7.4725277306973|7.4725277306973|7.4725277306973|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.4432333863821|7.3524814090294|7.015718436803|7.015718436803|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316||-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316||-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.4661441365316|-7.640226394175||-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175||-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175||-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.640226394175|-7.6859993937882|-7.6859993937882|-7.6859993937882|-7.6905550960338|-7.7297832969864|-7.8092768397714|-7.8092768397714|-7.8092768397714||-7.8092768397714|-7.8092768397714|-7.8092768397714|-7.8092768397714|-7.8092768397714|-7.8196937820531|-7.8196937820531|-7.8835485534775|-7.9252707513292|-8.0365010138043|-8.1857843261834|-8.2042934742102|-8.2585845526938|-8.2585845526938|-8.2585845526938|-8.2585845526938|-8.2585845526938|-8.3009771833689|-8.3732802348966|-8.4320219025356|-8.4320219025356|-8.4320219025356|-8.5828022145941|-8.6314191447048|-8.6556718332714|-8.6556718332714|-8.7168572195312|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.8850364918277|-8.8850364918277|-8.8850364918277|-8.8850364918277|-8.8850364918277|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3073593630902|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441||-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||-6.592953990667|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486||5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486||5.7084472160486|5.7010025957058|5.6786696884895|5.6786696884895|5.4346728620231|5.4346728620231|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.314926075725|-6.4126956725433|-6.4258155211648|-6.4258155211648||-6.4258155211648|-6.4258155211648|-6.5547951178243|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.78847120489|-6.9949682099435|-7.0769044639442|-7.0769044639442|-7.0769044639442|-7.2012826868532|-7.4037130522431|-7.4037130522431|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585||-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.761199404316|-8.8396658914143|7.5947711357499|7.5947711357499|7.5947711357499|7.5947711357499|7.5947711357499|7.5947711357499|7.4669180323708|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.6709929342487|-8.7944363615489|-9.19101346747|-9.19101346747|-9.19101346747|-9.19101346747|8.0673971349918|8.0673971349918|8.0673971349918|8.0673971349918|8.0673971349918|8.0673971349918||8.0673971349918|8.0673971349918|8.0673971349918|8.0673971349918|7.7954412759369|-8.9214089788677|-8.9214089788677|-8.9214089788677|-8.9214089788677|-8.9214089788677|-9.1735103834207|-9.2322340263852|-9.3024818382802|-9.3872025765912|-9.6843912643344|8.494894972537|8.494894972537|8.494894972537|8.494894972537||8.494894972537|8.494894972537|8.3390507599756|7.9792226046373|7.833025425678|7.7530156574469||7.7530156574469|7.7530156574469|7.7530156574469|7.6079822363948|7.6079822363948||-8.3073805912879|-8.3073805912879|-8.3073805912879|-8.3073805912879||-8.3073805912879|-8.3073805912879|-8.3073805912879|-8.3073805912879|-8.3073805912879|-8.3073805912879|-8.5273673384882|-8.6520749826671|-8.6659166304536|-8.7663168985986|-8.7663168985986|-8.7922963653828|-8.7983848822145|7.7285765507917|7.7285765507917|7.7285765507917|7.7285765507917|7.7285765507917||7.7285765507917|7.7285765507917|7.7285765507917|7.626146300976|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5059833852536|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6843239882088|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.9720482593607|-9.2028310835175|-9.4234230319451|-9.4751921538723|-9.7477637798932|-9.8510376117127||-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419
02489|17316|/equities/the-bancorp|R2000VALUE||-69.110716792901|-70.316908488627|-70.953085646047|-70.953085646047|-70.953085646047|-72.181206739627|63.746715717092|63.71245848313|62.783845336073|62.447997674194|62.447997674194|62.447997674194|60.941535772177|60.941535772177|58.686431263655|57.36075862113|56.567509367105|56.291142996001|56.291142996001|54.058771301031||53.773633719285|52.803126963562|52.803126963562|52.803126963562|52.803126963562|51.586807313436|50.271729220807|-54.98561958839|-54.98561958839|-54.98561958839||-54.98561958839|-55.013744402478|49.945063301641|49.945063301641|49.945063301641|49.945063301641|49.646181844692|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437||49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.389653673836|49.389653673836|49.389653673836|49.277598075745|49.277598075745|48.733492194146|46.394346566697|46.145383141328|45.489039392261|45.287024756748|45.287024756748|44.170024735485|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958||-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-52.87825913286|-57.649176754949|51.256381978102|51.256381978102|51.256381978102|51.256381978102|51.256381978102|51.256381978102|51.256381978102|50.324834812027|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.925007524661|-56.925007524661|-56.925007524661|-58.159450414635|-59.978834022921|-61.039592887368|-61.039592887368|-61.039592887368|-61.508992037736|-61.844046311867|-62.669385174129|56.09742884935|56.09742884935|56.09742884935|56.09742884935||56.09742884935|56.09742884935|56.09742884935|56.09742884935|56.09742884935|56.09742884935|56.09742884935|55.806587593435|55.153372687893|55.153372687893|55.153372687893|52.168191824574|51.200296626437|51.200296626437|51.157289094495|51.157289094495|51.157289094495|51.157289094495|51.157289094495||50.818653074423|49.69465183466|-55.549748105204|-55.549748105204|-55.549748105204|-55.549748105204||-57.253865209328|-57.996057757387|-57.996057757387|-57.996057757387|-57.996057757387||-58.310619416777|-58.510688215432|-58.596141737187|-58.596141737187||-58.596141737187|-58.596141737187|-58.596141737187|-59.086268444287|-60.397521358316|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796|53.430659402796||53.430659402796|53.102756375379|53.102756375379|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|49.892661585712|49.388590310205|49.388590310205|49.388590310205|-55.306568704061|-55.71007515105|-55.783105906183|-55.783105906183|-55.783105906183|-55.783105906183|-55.783105906183|-55.783105906183|53.843561848287|53.843561848287|53.843561848287|53.843561848287|53.843561848287|53.783679017628|53.194088840048|52.215654054792|50.615448915861|49.297723730297|49.16063244643|49.16063244643|49.16063244643|48.82959358231|48.202831395641|48.190494404667|48.190494404667|48.190494404667|48.190494404667|48.051453795194|48.051453795194|48.051453795194|48.051453795194|48.051453795194|48.051453795194|48.051453795194|47.231296486029|47.231296486029|-52.399453100594|-52.399453100594|-52.399453100594|-52.399453100594|46.969742130719|46.969742130719|46.969742130719|46.969742130719|46.969742130719|46.969742130719||46.881937582716|45.988909361234|45.988909361234|45.988909361234|45.988909361234|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969
02490|15697|/equities/capitol-federal-financial|R2000VALUE||-6.2691834833336|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269||5.986588775189|5.8795432371908|5.7858812856469|5.7479236443609|5.6996375542846|5.6348747922278|5.5884258601519|5.5884258601519|5.58138361648|5.58138361648||5.58138361648|5.58138361648|5.58138361648|5.58138361648|5.58138361648|5.58138361648|5.4998708110748|5.4370787785779|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758||5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.3458969399547|5.3458969399547|5.3458969399547|5.3458969399547|5.3458969399547|5.3087741054004|5.2194582760302|5.2194582760302|5.2194582760302|5.2194582760302|5.2194582760302|5.1643979880509|5.1176646653477|5.0696165374846|5.0696165374846|5.0120738934511|4.9475431653122|4.8997257255029|-5.6699066571197|-5.6699066571197|-5.6699066571197||-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.8634517117563|-5.9852799225983|-5.9891996967723|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0775901880057|-6.1423221789236|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066|5.7133953744066||5.7133953744066|5.6301614370492|5.6094197479728|5.6094197479728|5.6094197479728|5.6094197479728|5.6094197479728|5.5204661386811|5.457184767017|-6.0581996412334|-6.0581996412334|-6.0581996412334|-6.0581996412334|-6.0581996412334|-6.0581996412334|-6.0581996412334|-6.062721673124|-6.0632280101124|-6.0632280101124||-6.0632280101124|-6.0632280101124|-6.0632280101124|-6.0632280101124|-6.0632280101124|-6.1238642522299||-6.2684601223694|-6.3196779264594|-6.3297567678559|-6.3297567678559|-6.4297298406085||-6.437475021793|-6.437475021793|-6.478364144963|-6.478364144963||-6.5029049043324|-6.5873942247658|-6.7071045892801|-6.7728939605384|-6.920536986199|-6.920536986199|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026||6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4344377169619|6.4344377169619|6.4221529308966|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|5.8853523657207|5.7775752246631|5.7775752246631|5.7775752246631|5.7592504223466|5.6988892511395|5.5587656979061|-5.9872191656114|-5.9872191656114|-5.9872191656114|-5.9872191656114|-5.9872191656114|-5.9872191656114|-6.0158509664184|-6.0158509664184|-6.1426119464908|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1845253617258|-6.2422503001922|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709||-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709
02491|20541|/equities/methode-electronics-inc|R2000VALUE||-7.3166876066247|-7.5871531420857|-7.6773922105532|-7.7676583550485|-7.811183025576|-7.811183025576|-7.8724256380148|-7.9885281571357|-7.9933372231433|-7.9933372231433|-8.1584305732459|-8.1652227145912|-8.1652227145912|-8.3141362912657|-8.6340403564773|-9.1181004586046|-9.9490005243956|9.3672840284788|9.3672840284788|9.0525771961701||9.0485963143786|8.993996279977|8.6890907746137|8.6013672066597|8.4954079734912|8.413230484021|8.2578023746577|8.2578023746577|8.2578023746577|8.2578023746577||8.2578023746577|8.2578023746577|8.2578023746577|8.0587743686265|8.0587743686265|7.9847491501245|7.8344993324714|7.6188874478292|7.3926529614078|7.3136461477646|7.3136461477646|7.247661906389|7.1162226861245|7.1162226861245|7.0186696522243|6.9949107162165|6.8407473729468||6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.7819414322483|6.1118793691647|5.8881991401262|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765||-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-7.3254858232163|-7.6113405493335|-7.6113405493335|-7.6753781666839|-7.9137537071533|-8.0647262808821|-8.2185845371905|-8.3011311587569|-8.3011311587569|-8.3011311587569|-8.40312919391|-8.40312919391|-8.40312919391|-8.5108230496834|-8.5108230496834|-8.5108230496834|-8.5108230496834|-8.5108230496834|-8.5108230496834|-9.065964396948|-9.9310491704879|-11.359968297268|-11.359968297268|-11.758805996102|-11.758805996102|-11.758805996102|-11.758805996102|-11.758805996102|-11.758805996102|-11.758805996102|-11.758805996102|-11.758805996102|-11.758805996102||-11.758805996102|-11.758805996102|-11.758805996102|-12.044784658399|-12.149483169943|-12.592203102542|-12.875682725378|-12.875682725378|-12.888536918901|-12.975596256546|10.970345270484|10.970345270484|10.970345270484|10.970345270484|10.970345270484|10.970345270484|10.970345270484|10.754011220236|10.670707113034||-12.942046226447|-12.942046226447|-12.942046226447|-12.942046226447|-12.942046226447|-12.942046226447||-13.236162889208|-13.762949506071|-13.762949506071|-13.762949506071|-13.762949506071||-13.762949506071|-13.910663866085|-13.910663866085|-13.910663866085||-14.019537527343|-14.273375545365|-14.673194817285|-14.761744317722|-14.890827189233|-15.225363689822|-15.572878329246|-15.572878329246|-15.572878329246|-15.724186862275|-15.795208309276|-16.026342231017|-16.612602584872|13.029886332581|9.8732070828256|9.7384651797271|9.7384651797271|9.6263498881632||9.5348335481544|9.4758436327681|9.4758436327681|8.9665473288962|-10.289737898203|-10.289737898203|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.726426990772|-10.779085750872|-10.829117975478|-10.829117975478|-11.184019947322|-11.46002234383|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.80454367075|-11.80454367075|-12.203381574525|10.756217578534|10.756217578534|10.756217578534|10.756217578534|10.756217578534|10.756217578534|10.494408505364|10.324707474249|10.324707474249|10.324707474249|10.324707474249|9.8138415702379|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.482240856129|-11.482240856129|-11.482240856129|-11.599975603535||-11.599975603535|-11.599975603535|-11.599975603535|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063
02492|942641|/equities/paramount-group-inc|R2000VALUE||-6.6721723803073|-6.6721723803073|-6.7093583486908|-6.8134540079295|-6.8821709948843|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.1429033698106|6.0198926066319|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764||5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764||5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9682996817789|5.9427727353378|5.9427727353378|5.8614139967279|5.6871268145592|5.5901408584417|5.5437299487996|5.5437299487996|5.5437299487996|5.5437299487996|5.5361668001731|5.3368518232328||5.1442796785547|5.0439219561897|5.0407466190481|4.993607178598|4.7678969339854|4.2721077552908|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.141097620387|4.141097620387|4.141097620387|3.9525844974427|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785||-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4856041570232|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5149010193394|-4.5193344367927|-4.6148162432716|-4.7147956499574|-4.759223164982|-4.759223164982|-4.8051703205157|-4.8051703205157|-4.9161892721442|-4.9455073047239|-4.9455073047239|-4.9455073047239|-4.9455073047239|-4.9455073047239|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374||-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-4.9847459037374|-5.0124800520413|-5.0124800520413|-5.0124800520413|-5.0124800520413|-5.0124800520413|-5.0124800520413||-5.0124800520413|-5.0124800520413|-5.0124800520413|-5.0124800520413|-5.0124800520413|-5.1323649067929||-5.1323649067929|-5.1323649067929|-5.1323649067929|-5.1323649067929|-5.1323649067929||-5.1323649067929|-5.1323649067929|-5.1323649067929|-5.1323649067929||-5.1323649067929|-5.1323649067929|-5.1323649067929|-5.1323649067929|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1523909134963|-5.1543229998592|-5.1635187716193|-5.1635187716193|-5.1635187716193||-5.1635187716193|-5.1635187716193|-5.1635187716193|-5.1635187716193|-5.1818439895364|-5.1818439895364|-5.2223267482886|-5.2842515759081|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9129307411663|4.8524231538234|4.8471367740033|4.7700232145663|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1648848090084|-5.1648848090084|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594||-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||-14.976706873409|-15.03995189295|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.473666816235|-15.473666816235|-15.50067783416|-15.50067783416|-15.50067783416|-15.506118928299|-15.506118928299|-15.506118928299|-15.509854275767||-15.545622816282|-15.545622816282|-15.69796171009|-15.69796171009|-15.69796171009|-15.69796171009|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708||-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708||-15.716967530708|-15.85885307045|-16.226503390418|-16.320994236225|-16.320994236225|-16.320994236225|-16.320994236225|-16.320994236225|-16.657215544641|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895||-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.970497504132|-17.413001872593|15.856903221521|15.856903221521|15.73044835452|15.691054464752|15.66259665128|15.66259665128|15.534553152945|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.067367400496|15.067367400496|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829||-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829||-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829|-16.460174359829||-16.754637919036|-17.01904207928|-17.340047271859|-17.406298102102|-17.406298102102||-17.406298102102|-17.406298102102|-17.690331817955|-17.691249748439||-17.691249748439|-17.691249748439|-17.830834384726|-17.866482730228|-18.329980315454|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.397131271206||17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.124595733625|16.953440026157|16.801600380864|16.412055143742|-17.468290993013|-17.468290993013|-17.468290993013|-17.469212846003|-17.753117647957|-17.753117647957|-17.753117647957|-17.981009978926|-17.981009978926|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|16.855786259334|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045||16.620170939045|16.534911010085|16.351845791405|16.158235823747|16.158235823747|16.042484481728|15.69553693974|15.691751798157|15.691751798157|15.691751798157|15.546854918097
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||4.6811568812583|4.6811568812583|4.6811568812583|4.6566744729385||4.6201937115308|4.5829929418163|4.5366586388036|4.4940651722401|4.4467390982806|4.394154571659|4.3357273198572|4.2608081607252|-4.044657359716|-4.2340637558|-4.4411820033409|-4.5513133582382|-4.586131552514|-4.7107905587185|-4.7925449963663|-4.9428278865918|-5.0095309882809|-5.0161453253085|-5.1562725179785|-5.1644838544694|-5.1644838544694|-5.1644838544694|-5.1644838544694|-5.1644838544694|-5.1644838544694||3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.8105831092698|-4.4794035259463|-4.4794035259463|-4.559337252111|-4.6725970437469|-4.771218848487|-4.8307986792152|-4.8353361801798|-4.8353361801798|-4.8353361801798|-4.8353361801798|-4.8353361801798|-4.9081513568753|-5.1048905104393|-5.2354338003523|-5.2888153475|-5.4342393258627|-5.4775383184812|-5.4922425294873|-5.5086026749078|-5.7323363049233|-5.7803735317349|-5.8268039426936|-6.0564488395202|-6.2504924501593|-6.2504924501593|-7.3688804800439|-7.8638043214582|-7.8638043214582|-7.8638043214582||-7.8638043214582|-7.8638043214582|-7.8638043214582|-7.8638043214582|-8.0326160644715|-8.4604622495643|-8.6938470880711|-9.0059410510818|-9.0981623263669|-9.3454914988756|-9.6905547119462|-9.6905547119462|-9.6905547119462|-9.784505126353|-10.002133285552|-10.002133285552|-10.002133285552|-10.387853847113|-10.655221235053||-10.813645534268|-10.847939734714|-11.064654779718|-11.400172233897|-11.517691400666|-11.671879215394||-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799||-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799||-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799|-11.673593304799|6.4933240593357|6.4933240593357|6.4933240593357|6.4933240593357|6.4933240593357|6.4933240593357|6.4933240593357|6.1619868971295|6.1619868971295|-8.144457538931||-8.144457538931|-8.144457538931|-8.144457538931|-8.144457538931|-8.144457538931|-8.2390539999455|-8.5696333906882|-8.8079262068794|-9.2918622020136|-9.7311805622722|-9.8685789450953|-9.8685789450953|-9.8685789450953|-9.8685789450953|-9.8685789450953|-10.687865189375|-10.90729435689|-11.208549274413|-11.291166108415|-11.41829564126|-11.592661773184|-11.822281707763|-11.822281707763|-11.822281707763|-11.822281707763|-11.822281707763|-11.822281707763|-11.822281707763|-11.902718560489|-11.902718560489|-12.155576035482|-12.408640275512|-12.417944497845|-12.417944497845|-12.417944497845|-12.417944497845|-12.417944497845|-12.417944497845|-12.417944497845|-12.417944497845|-12.417944497845|-12.779938718766|-12.870883940302|-12.870883940302|-12.870883940302|-12.873196063004|-12.873196063004|-12.873196063004|-12.965217945269|-13.463575598587|-13.672306269396|-14.023562716101|-14.690529032486|-14.690529032486|-14.690529032486|-14.690529032486|-14.690529032486|-14.690529032486|-14.929810016174|-15.277678137376|-15.523864990423|-15.868182983608||-16.470537122323|-17.28481863189|-17.637354407578|-18.555282842085|-19.186869527417|-19.462521766642|-19.894588066853|-19.894588066853|-19.894588066853|-20.535431625354|-21.647812686482
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.695949357294|-42.878875959978|-42.878875959978|-42.879561994987|-43.280345915111|41.083963551951|41.083963551951||41.083963551951|41.083963551951|41.083963551951|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785||40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785||40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.406523643073|40.120087449348|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584||-43.70212219501|-43.70212219501|-43.70212219501|-43.70212219501|-43.70212219501|-44.419301226674|-44.620557553163|-44.620557553163|-44.65395159919|40.67981147495|40.67981147495|40.67981147495|40.252708478603|40.252708478603|40.252708478603|40.252708478603|40.17039791283|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.047642223745|39.047642223745|39.047642223745|39.047642223745|39.047642223745|39.047642223745|39.047642223745|39.047642223745|39.047642223745||39.047642223745|39.047642223745|39.047642223745|39.047642223745|38.591825583146|38.075360089062|37.304292234578|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262||-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262|-39.207729920262||-39.918034033107|-40.081149264758|-40.704331049859|-41.016535690029|-41.296638252912||-41.296638252912|-41.296638252912|-41.746242473057|-41.8924899074||-41.93317656744|-41.947507807817|-42.176546529003|-42.176546529003|-42.555606050699|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708||39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|36.478064788341|35.86800549979|35.86800549979|35.86800549979|35.86800549979|35.477104392991|35.477104392991|35.36235130685|35.36235130685|35.017081588357|35.017081588357|35.017081588357|35.017081588357|34.838977542022|34.368309142964|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.423801311001|33.423801311001|33.220890981339|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.46382967326|-36.000921740498|-36.552970160341|34.313202685486|34.313202685486|34.313202685486|34.002170371094||33.706855772909|33.282127167313|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412
02497|17195|/equities/super-micro-compu|R2000VALUE||52.67309583602|52.67309583602|52.67309583602|52.038352054331|50.159279339814|47.077128989699|47.077128989699|47.077128989699|47.077128989699|47.077128989699|47.077128989699|47.077128989699|46.27701369333|46.27701369333|43.874711794777|43.874711794777|43.874711794777|42.385790289688|41.796002570886|41.796002570886||41.796002570886|41.521993963832|41.521993963832|41.521993963832|40.44660562157|39.977005996962|38.680424142216|38.680424142216|38.680424142216|38.680424142216||37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434||37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|36.755642243186|36.755642243186|-39.120828159171|-39.120828159171|-39.120828159171|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.287152959372||-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-41.948815214421|-43.545561993598|-43.545561993598|-43.545561993598|-45.502846837573|-46.667606910658|-50.102875374635|-51.328296941088|-51.328296941088|-51.328296941088|-51.328296941088|-52.016997542167|-52.138883606355|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-53.691846253628|-54.980987686869|-54.980987686869|-56.317919778555|-58.176734341217|-63.52726557824|-63.52726557824|-63.52726557824|47.739315179232|47.739315179232|47.739315179232|47.739315179232|42.45814954268||34.870719713492|32.137855523068|32.137855523068|31.989082398776|31.989082398776|28.450646787621|26.032940023185|-33.402846084209|-33.402846084209|-33.402846084209|-34.787093051387|-34.787093051387|-34.920937202719|-35.78530920694|-37.498632099338|-38.388651892521|-38.388651892521|-38.388651892521|-38.388651892521||-38.388651892521|-38.537051167365|-38.537051167365|-38.537051167365|-38.537051167365|-38.571651945558||-38.571651945558|-38.571651945558|-38.571651945558|-38.571651945558|-38.571651945558||-38.980725087553|-39.559139664339|-41.7043227436|-41.71502913983||-41.71502913983|-41.71502913983|-42.353366317035|-42.673184118538|-44.179647774463|-44.961047166371|-44.961047166371|34.100897210852|34.100897210852|34.100897210852|34.100897210852|34.100897210852|31.187108563069|29.787342440954|29.182708607621|29.182708607621|27.433565628206|26.771498141518||26.771498141518|26.771498141518|26.771498141518|21.86333151419|18.048702034233|17.27376827693|17.27376827693|-27.978805936707|-27.978805936707|-28.852205291206|-31.772033813722|-33.736515498964|-34.61569455024|-34.779266054853|-34.779266054853|-34.779266054853|-38.461253510856|-38.461253510856|-39.791393027199|-41.878769381723|-47.398633621226|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-51.686983424261|-52.074959073335|-52.074959073335|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-55.247420634871|-56.980244890457|-59.77486460445||-59.77486460445|-60.874077699774|-60.874077699774|-67.04474968181|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741
02498|20899|/equities/redwood-trust-inc|R2000VALUE||-5.9361656675476|-6.0199064954274|-6.228507013691|5.7790240859606|5.7790240859606|5.7790240859606|5.7790240859606|5.7790240859606|5.7524382587108|5.7524382587108|5.7524382587108|5.7524382587108|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696||5.6686161002696|5.6123512808018|5.4934235219087|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787||5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.3676431449863|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.8975117124671|-5.9201502993218|-5.9201502993218|-5.9508888406347||-5.9536822551699|-5.9772025207912|-6.1243916198319|5.5684109693602|5.5684109693602|5.5684109693602|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.4577556322801|5.3450062220613|5.2136177426488|5.1374295530386|5.1374295530386|4.8826995754317|-5.832781971387||-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.876096607239|-6.0951961687218|-6.3288290424491|-6.4002378432116|-6.4207564862375|-6.4207564862375|-6.4629461005666|-6.5299630934488|-6.5299630934488|-6.5830146796716|-6.6205717730536|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768||6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692||-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.6063883720692|-6.7409870557053||-6.8969298658617|-7.0251703670061|-7.0251703670061|-7.0251703670061|-7.0251703670061||-7.031734905424|-7.031734905424|-7.075260782443|-7.1132313086152||-7.1132313086152|-7.1132313086152|-7.2509647536131|-7.2509647536131|-7.3178865667312|-7.3178865667312|-7.3178865667312|-7.3178865667312|-7.3178865667312|-7.4032243411885|-7.4032243411885|-7.519138195023|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788||-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5768461574085|-7.5840077739889|-7.5840077739889|-7.6744530313473|-7.7268921924146|-7.7504356252388|-7.7640396653053|-7.7640396653053|-7.7640396653053|-7.7640396653053|-7.7640396653053|-7.837265948282|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.9153126130779|-7.9441822941753|-7.9441822941753|-7.9493694234395|-7.9550041593769|-7.9550041593769|-8.0527824469914|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5768285860648|7.5768285860648|7.5768285860648|7.4792542314121|7.2713936010543|7.106021698397|7.106021698397|7.106021698397|7.106021698397|7.106021698397|7.106021698397|7.106021698397||7.106021698397|7.0638077348268|6.9930282562733|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089
02499|16057|/equities/first-bancorp|R2000VALUE||47.035390536349|47.035390536349|47.035390536349|46.85063777387|46.85063777387|45.116266202263|44.962794568066|44.727667363753|44.727667363753|44.727667363753|44.397458112096|43.914309859116|43.87096883676|43.87096883676|43.87096883676|43.708647927063|43.708647927063|43.708647927063|43.708647927063|43.708647927063||43.708647927063|42.696829699164|41.549532676941|41.119480955607|39.980549772588|39.862990865009|39.760688705601|39.760688705601|39.760688705601|39.760688705601||39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601||39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|38.414544338824|38.202241944871|38.052464195515|38.052464195515|38.052464195515|37.768571107945|36.410634165959|36.222696859107|36.222696859107|35.708552870999|35.075558762799|35.075558762799|-40.446816295332|-40.446816295332|-40.446816295332||-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-42.907296544917|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.39313697183|-43.66454166134|-44.382602942871|-44.528169911092|-44.936298044727|-45.347833059679|-45.50073082115|-45.50073082115|-45.50073082115|-45.528591072843|-46.661769986468|41.252599921871|41.252599921871|41.252599921871|41.252599921871|41.252599921871||41.252599921871|41.252599921871|41.252599921871|41.252599921871|41.252599921871|41.252599921871|41.252599921871|41.158026642533|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935||-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-44.878363749935|-45.059292207773||-46.417214908661|-47.008070988193|-47.259861091938|-47.259861091938|-47.833427968621||-47.833427968621|-47.833427968621|-48.408255010843|-48.680068247112||-48.680068247112|-48.715268997243|-48.715268997243|-48.882246127715|-49.944716258171|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428|45.352989707428||45.352989707428|45.352989707428|45.352989707428|43.484155798441|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.816498095779|42.507775950198|42.060336706576|42.060336706576|42.060336706576|-44.336747884827|-44.336747884827|-44.785294062014|-44.785294062014|-44.785294062014|-44.785294062014|-44.785294062014|-44.785294062014|41.398486918995|41.398486918995|41.398486918995|41.398486918995|41.398486918995|41.398486918995|41.398486918995|40.833874829157|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|39.957331575819|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502||-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502
02500|8215|/equities/big-lots-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.17073463725819|-0.17445793337042|-0.17841992401872|-0.18235731342624|-0.18235731342624|-0.18800812870475|-0.18995903374654|-0.19589892586516|-0.20413769737931|-0.21165299698216|-0.22883110683276|-0.235523454057|-0.2416927284188|-0.26116970042796|-0.27108855308659|-0.28726505431939|-0.31411117708141|-0.32123463582058|-0.32234403635683|-0.33026003832752|-0.35290389215723|-0.35290389215723|-0.35290389215723|-0.37280988202907|-0.3964276482818|-0.42385293972795|-0.45325326568887|-0.4969480723088|-0.57121452729957||-0.8084185584712|-0.8084185584712|-0.88998170189593|-0.9216519096663||-0.94454099173572|-1.0398011001749|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||-44.982596529362|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.639652742967|40.631046641416|40.631046641416|40.631046641416|40.631046641416||40.336164223426|40.135737669991|39.69992641209|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509||-42.674364176661|-42.85095987416|-43.62579017322|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263||-44.343736064263|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.501320160828|41.501320160828|39.764247564698|39.518050781251|39.398123288661|39.398123288661|39.398123288661|39.398123288661|38.826581444147|38.826581444147|38.826581444147|38.346261229783|38.346261229783|37.766652725692|-42.307769661044|-42.307769661044|-42.307769661044||-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-44.15224253347|-45.537768328747|-45.794840333591|-45.794840333591|-46.152309876298|-46.152309876298|-46.152309876298|-46.152309876298|-46.152309876298|-46.152309876298|-46.41870634848|-46.41870634848|-46.41870634848|-46.41870634848|-46.41870634848|-46.41870634848|-46.457530157368|-47.058643915698|-47.747381424954|-48.214547151463|-48.214547151463|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545|44.704619268545||44.704619268545|44.501562209152|44.501562209152|44.501562209152|44.501562209152|44.501562209152|44.501562209152|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684||-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684|-48.815178588684||-50.111865471531|-51.0070777985|-51.19062832213|-51.19062832213|-51.598214131997||-51.848085735077|-51.848085735077|48.237691802638|48.237691802638||48.237691802638|48.237691802638|48.237691802638|48.237691802638|48.237691802638|48.237691802638|48.237691802638|48.237691802638|48.237691802638|48.237691802638|47.882886793237|47.882886793237|47.882886793237|47.882886793237|47.882886793237|47.882886793237|47.882886793237|47.882886793237||47.882886793237|47.882886793237|47.882886793237|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|45.333568979467|45.333568979467|45.333568979467|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.189591166148|-46.189591166148|-46.908713390176|-47.544181773779|-47.544181773779|-47.544181773779|-47.79487646082|-47.79487646082|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.483562789616|-48.875624270634|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955||-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955
02502|943129|/equities/halyard-health|R2000VALUE||-12.24333404204|-12.397037279834|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.547466091094|-12.547466091094|-12.547466091094|-12.834684746991|-12.947149905375|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801||-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.196861225646||-13.276512046966|-13.305846846008|-13.320941143459|-13.3404902145|-13.431655531099|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.540422974503|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736||-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.789739272468|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.906171794945||-13.926538757108|-13.926538757108|-14.119209929332|-14.312226125763|-14.312226125763|-14.465089873258|-14.465089873258|-14.465089873258|-14.602044718998|-15.004494236065|-15.379599150524|-15.379599150524|-15.379599150524|-15.379599150524|-15.379599150524|-15.523443231434|-15.602715396716|-15.715239100803|-16.056283103523|-16.056283103523|-16.065427550102|-16.065427550102|-16.065427550102|-16.065427550102|-16.065427550102|-16.154169917137|-16.154169917137|-16.567411502236|-16.949345941935|-16.991569207521|-16.991569207521|-16.997678260268|-16.997678260268|-17.140399771072|-17.140399771072|-17.140399771072|-17.140399771072|-17.140399771072|-17.159537062647|-17.159537062647|-17.202263074453|-17.479181666435|-17.736312860981||15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.783619273533|15.346799917606|15.097000302637|14.705073553131|-16.906626638509|-16.906626638509|-16.906626638509|-16.906626638509||-16.906626638509|-16.906626638509|-16.906626638509|-16.906626638509|-16.906626638509|-16.906626638509||-16.906626638509|-17.233430077627|-17.233430077627|-17.233430077627|-17.233430077627||-17.233430077627|-17.233430077627|-17.64990062404|-17.65311732322||-17.65311732322|-17.796241230766|-18.24930983978|-18.24930983978|-18.592427057221|-19.083807514988|-19.570896942177|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348||-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-20.016671070475|-20.615745633861|18.636472842049|18.636472842049|18.636472842049|18.636472842049|18.636472842049|18.268858005549|18.206508691604|18.174272174632|-20.919622561552|-20.919622561552|-20.919622561552|-20.919622561552|-22.436803443805|-23.682216241623|-23.682216241623|-23.682216241623|-23.682216241623|-23.682216241623|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.953262279917|-24.009735688555|-24.51248381865|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.397658204148||22.397658204148|22.397658204148|22.315731100583|21.894144433896|21.846828454247|21.736476255248|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.4324617060894|8.3066245883564|8.0740272568178|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051||-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.8126033873664|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686||8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.1346949389482|7.9938329381969|7.8383852189497|7.8383852189497|7.8383852189497|7.7797739016443|7.7797739016443|7.7797739016443|7.6197490148444|7.5022207821629||7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.0996322066107|6.7894017586013|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527||-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.9363546995335|-9.2417344492665|-9.2417344492665|-9.3730384687573|-9.8936752585104|-9.8936752585104|-9.8936752585104|-10.362683855552|-10.602981606081|-10.617757416383|-10.752725613726|-10.752725613726|-10.882472529028|-11.053858613542|-11.469009928759|-11.50277351524|-11.50277351524|-11.50277351524|-11.50277351524|-11.974504090962|-11.997041892634|-11.997041892634|-12.421713669683|-12.543819537073|-12.543819537073|-12.543819537073|-12.543819537073|-12.543819537073|-12.992577409645|-13.179787464961|-13.179787464961|-13.611806950242|-13.611806950242||-13.611806950242|-13.611806950242|-13.611806950242|-14.06923054023|-14.366366898168|-14.707352306168|-14.913637582429|-14.913637582429|-14.913637582429|-14.913637582429|-14.913637582429|-14.913637582429|-14.913637582429|-15.157097277782|-15.19012072663|-15.19012072663|-15.205845070994|-15.658316507512|-16.008121306299||-16.008121306299|-16.008121306299|-16.008121306299|-16.008121306299|-16.025690086019|-16.589655990216||14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.662408950994||14.662408950994|14.662408950994|14.662408950994|14.662408950994||14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.662408950994|14.624460995283|14.624460995283|-17.332164703855|-17.332164703855|-17.332164703855|-17.332164703855|-17.332164703855|-17.332164703855||-17.332164703855|-17.332164703855|-17.332164703855|-17.332164703855|-17.332164703855|-17.606195363303|-17.606195363303|-18.148704664109|-18.148704664109|-18.148704664109|-18.148704664109|-18.148704664109|-18.148704664109|-18.148704664109|-18.148704664109|-18.148704664109|-18.148704664109|-18.538635438604|-18.538635438604|-18.761239257039|15.833353922782|15.833353922782|15.833353922782|15.833353922782|15.833353922782|15.833353922782|15.833353922782|15.833353922782|15.833353922782|15.572762181017|15.572762181017|15.572762181017|15.572762181017|15.572762181017|15.572762181017|15.572762181017|15.572762181017|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391||15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.023842641364|14.757238421435|14.757238421435|14.757238421435|13.526653644768|-16.665720818097
02504|32360|/equities/opko-health|R2000VALUE||-1.3595507734809|1.2627846156724|1.2627846156724|1.2627846156724|1.2627846156724|1.2627846156724|1.2627846156724|1.2538476692666|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717||-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4220945628142||-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142||-1.4220945628142|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.4706996060499|-1.4741106935219|-1.5271227568562|-1.5271227568562|-1.5271227568562|-1.5271227568562|-1.5745808383022|-1.5878676065907|-1.6070751226727|-1.609889375102|-1.609889375102|-1.609889375102|-1.609889375102|-1.609889375102||-1.6420993594455|-1.6473964784042|-1.6473964784042|-1.6473964784042|-1.6473964784042|-1.6657183803338|-1.7005203738498|-1.7339115423943|-1.7449017876812|-1.7776686013218|-1.8112928735411|-1.8445254152787|-1.8655838575377|-1.8737042575428|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.5932349714158|1.5496048662748|1.5496048662748|1.5496048662748|1.5496048662748|1.5496048662748|1.5496048662748|1.5496048662748|1.5496048662748|1.5496048662748|1.5233442555629||1.492360248694|1.4779002760617|1.4764406571456|1.4764406571456|1.4764406571456|1.4690995743329|1.4690995743329|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593||1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593||1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593||1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593||1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4431510509593|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456||1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.3955148293766|1.3955148293766|1.3955148293766|1.3572386253976|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|-1.5995578656914|-1.5995578656914|-1.6097864851159|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481||1.4232478682481|1.4131658229664|1.4131658229664|1.4035911188983|1.4035911188983|1.3967678929328|1.3783531481424|1.3565035389969|1.348584661404|1.348584661404|1.3478718637534
02505|16632|/equities/mesa-laboratories|R2000VALUE||-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-88.965939256698|-93.677988605532|-94.163318400949|-95.769247007999|-100.37101825148|-102.58437647721|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509||-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509||-105.84721645509|-105.84721645509|-110.01552035185|-111.34502481722|-114.76830571729|-114.76830571729|-114.76830571729|-114.76830571729|-114.76830571729|-114.76830571729|-115.40367013699|-116.1763004913|-116.26756208628|-119.48117826481|-120.60304130999|-122.70020108188|-124.94568719938||-124.94568719938|-127.10631783886|-129.35007639376|113.01482047459|113.01482047459|113.01482047459|113.01482047459|113.01482047459|113.01482047459|113.01482047459|108.33670085691|108.21813756915|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876||-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-129.56146593533|-132.80909628091|-132.80909628091|-132.80909628091|-136.57566127973|-138.5585134316|-138.86001351681|-138.89309099692|-138.89309099692|-138.89309099692|-139.28304437551|-140.49071223464|-140.49071223464|-140.49071223464|-140.49071223464|-140.49071223464|-145.18912958796|-145.88236612408|-150.48873556023|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672||128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|128.1545742672|127.09007566961||126.30461918241|126.30461918241|126.30461918241|126.30461918241|126.30461918241|126.30461918241||126.30461918241|126.30461918241|126.30461918241|119.99827105609|119.1127934151||119.1127934151|119.1127934151|119.1127934151|119.1127934151||119.1127934151|119.1127934151|119.1127934151|119.1127934151|119.1127934151|119.1127934151|114.92536018736|114.92536018736|114.92536018736|114.92536018736|114.04901471013|112.96168141756|109.6007480518|109.6007480518|109.6007480518|105.87032316967|102.24119900828|102.24119900828||100.99744318995|97.069376405445|-115.8371789114|-115.8371789114|-115.8371789114|-115.8371789114|-117.64242438655|-119.30880482308|-121.70422842891|-125.85025048688|-129.96194103509|-134.39910367628|-135.81395327775|-135.81395327775|-144.08161997495|120.52153698937|-126.58217922038|-126.58217922038|-126.58217922038|-126.58217922038|-126.58217922038|-126.58217922038|-129.16186942862|-131.13401963762|-134.88224683924|-141.7824936567|122.20399589439|122.20399589439|122.20399589439|122.20399589439|119.83054987479|119.41457971836|119.41457971836|119.41457971836|119.41457971836|119.41457971836|119.41457971836|119.41457971836|119.41457971836|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-133.99916232188|-134.11069186037|-134.11069186037|-135.77176711631|-138.19574279335|124.61883199714||124.61883199714|124.61883199714|124.61883199714|124.61883199714|123.14843027351|122.44241886401|113.7301871011|113.35798885528|113.13791633172|113.13791633172|111.82817143034
02506|21107|/equities/deluxe-corp|R2000VALUE||-17.145060708087|15.725408692974|15.725408692974|15.725408692974|15.725408692974|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882||15.657774659882|15.106449786038|14.772166931199|14.655205923303|14.655205923303|14.602728903276|14.278078826006|14.278078826006|14.278078826006|14.278078826006||14.278078826006|14.278078826006|14.278078826006|14.278078826006|14.278078826006|14.278078826006|14.278078826006|13.821121568741|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074||-15.216065945074|-15.606184550838|-16.166316108258|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228||-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-17.11276463698|-17.11276463698|-17.11276463698|-17.187794041089|-17.373722960663|-17.373722960663|-17.373722960663|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.419370704348|-18.156423044928|-18.184621541009|-18.184621541009|-18.543768264967|-18.924709905206|-19.183255315952|-19.590868023957|-19.958630168797|-20.196106897859|-20.794828506607||-20.885834661392|-20.885834661392|-20.885834661392|-21.4803722868|-21.964302434925|-22.250058587397|-23.563953752876|21.747928815492|21.747928815492|21.747928815492|21.747928815492|21.747928815492|-23.293654879795|-23.293654879795|-23.293654879795|-23.293654879795|-23.293654879795|-23.293654879795|-23.293654879795||-23.293654879795|-23.293654879795|-23.293654879795|-23.293654879795|-23.293654879795|-23.47267220734||-23.852463332795|-24.192900596707|-24.192900596707|-24.192900596707|-24.192900596707||-24.192900596707|-24.192900596707|-24.192900596707|-24.192900596707||-24.192900596707|-24.192900596707|-24.192900596707|-24.192900596707|-24.192900596707|22.133443003092|22.133443003092|22.133443003092|22.133443003092|21.945492034922|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997||21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.756132917011|21.607925340428|20.562139852063|20.162098945529|18.749832327002|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-20.080472548105|-20.080472548105|-20.080472548105|-20.080472548105|-20.080472548105|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.554217431354|-20.632741713311|-21.145823663899|-21.215105919188|-21.215105919188|-21.215105919188||-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.292688830871|-21.292688830871|-21.292688830871|-21.292688830871
02507|21077|/equities/la-z-boy-inc|R2000VALUE||-38.385020079893|-39.022801945256|-39.97366859918|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257||-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.811538211017|-40.989553299839|-40.989553299839|-41.433557978697||-41.433557978697|-41.433557978697|-41.433557978697|-41.433557978697|-42.433954759248|-43.451087938099|-43.451087938099|-43.451087938099|-43.458430804973|-43.520201089388|-44.108313671036|-44.108313671036|-44.108313671036|41.199319938601|41.199319938601|41.199319938601|41.199319938601||41.199319938601|41.199319938601|41.199319938601|41.199319938601|41.199319938601|41.199319938601|40.523133917849|40.420781019049|40.420781019049|40.376980546136|38.465810090325|37.883123060091|37.360763094367|37.360763094367|37.360763094367|37.070312629741|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814||-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.781556228363|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.770555487648|-42.770555487648|-43.290063636585|-44.329514575318|-45.315868397738|-45.315868397738|-45.315868397738|-46.300964589677|-46.578294166549|-46.899496061519|-48.091991245428|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382||44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|44.262052044382|43.355612314531|42.857809582842|42.857809582842|42.579232895256|42.369060943621|42.369060943621|42.369060943621||42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621||42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621||42.369060943621|42.369060943621|42.369060943621|42.369060943621||42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.369060943621|42.289573932524|42.289573932524|42.289573932524|42.289573932524|42.289573932524|42.170025164148|41.921086106324|41.768518383149||41.768518383149|41.368741917217|41.174435005811|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.173793413067|39.284492706617|-41.355621216177|-41.355621216177|-41.355621216177|-41.355621216177|-41.355621216177|-41.355621216177|-41.481524438194|-41.937714552354|-41.937714552354|-42.083700232969|-42.083700232969|-42.083700232969|-42.122446118976|-42.25410701079|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.45545035162|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.874164107972|39.754069332208|39.17979940212|-42.629240058283|-42.629240058283|-42.629240058283|-42.629240058283|-43.123044992398|-43.587828133847|-43.663474306029|-43.663474306029|-43.663474306029||-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-44.427195690917|-45.147218925679|-45.147218925679|-45.147218925679
02508|20439|/equities/carpenter-technology-corp|R2000VALUE||-285.03652904245|-296.25732005346|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|262.00859982863|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847||257.37843782213|253.07353673259|253.07353673259|253.07353673259|252.05560308342|246.60289007695|243.814887222|239.31626127423|234.50306445428|232.33349802022||232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|229.4929627525|225.51662541619|225.17916383999|220.46296406076|214.40300941783|213.82335101274|213.82335101274|213.82335101274|209.62453175813||209.37139088244|209.37139088244|209.37139088244|209.37139088244|204.77900978102|204.77900978102|204.77900978102|202.25167397408|194.10838412078|192.4032052229|187.2690375526|187.2690375526|184.10305872049|184.10305872049|184.10305872049|180.44673082658|173.08692595505|167.31907306122|167.31907306122|167.31907306122|165.58064392327|159.80670301913|158.45050538909|-185.11924728147|-185.11924728147||-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-187.71582946504|-199.7464760644|-202.12425316404|-202.12425316404|-202.12425316404|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-212.10384527488|181.92372773846|181.92372773846|181.92372773846|181.92372773846|181.92372773846|181.92372773846|181.92372773846|181.92372773846|181.92372773846|181.92372773846|181.92372773846|179.87525636576|-205.86172915096||-205.86172915096|-205.86172915096|-206.54932372432|-209.64841850445|-212.68741192471|-213.54267591515|-214.58588848455|-214.58588848455|-214.58588848455|-214.58588848455|192.5709837079|192.5709837079|192.5709837079|192.5709837079|192.5709837079|192.5709837079|192.5709837079|192.5709837079|192.5709837079||185.20223046673|180.92414221645|178.5051588999|177.72406842828|168.69562951856|167.19653468175||-185.52124333676|-185.52124333676|-185.52124333676|-185.52124333676|-185.52124333676||-185.52124333676|-185.52124333676|-187.74261579711|-187.74261579711||-187.74261579711|-187.74261579711|-187.74261579711|-187.8899649536|-188.80167545647|-188.80167545647|-191.91089465188|-192.73318637264|-197.50992079192|178.81583289072|178.81583289072|178.81583289072|178.81583289072|178.81583289072|178.48397614079|178.18009421949|178.18009421949|178.10454736953||177.67819517931|177.67819517931|176.21421727958|169.93710740212|165.2795894426|165.2795894426|162.80601423683|162.80601423683|161.67245180013|161.67245180013|161.67245180013|161.67245180013|161.67245180013|156.96606532073|155.70340062221|153.37711526111|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|146.94167960209|146.94167960209|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.48349009066|143.66998810801|140.35582802067|137.23647469691|132.01914394356|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823||131.10365258823|130.33396415257|130.33396415257|130.33396415257|130.33396415257|130.32918884212|130.32918884212|130.32918884212|130.32918884212|130.32918884212|128.62230479952
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||-1.691863266851|-1.7257980287357|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.8025162130991|-1.8322402206173|-1.8880447112974|-1.9659324123285|-1.9659324123285|-1.9659324123285|-2.039619381099||-2.1083547747456|1.8558394385709|1.8558394385709|1.8558394385709|1.8558394385709|1.8558394385709|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513||1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8378403682843|1.758784378916|1.758784378916|1.7534585287341|1.7534585287341|1.7534585287341|1.7534585287341|1.7228296403935|1.7228296403935||1.7228296403935|1.7228296403935|1.7228296403935|1.7228296403935|1.693699466393|1.6396660928435|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5635097285532|1.5635097285532|1.5633441431018|1.5472647462815|1.5472647462815|1.5472647462815|-1.9189895182144|-1.9189895182144|-1.9189895182144||-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9365425256888|-1.9365425256888|-1.9365425256888|-2.0106028547993|-2.0823364314228|-2.1070405175056|-2.1668894875675|-2.2256105132268|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643||-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.3402156751218|-2.4105173526939|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905||-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905||-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905|-2.4366464264905||-2.4366464264905|-2.5079404322875|-2.5799881512457|-2.5799881512457||-2.6052646299793|-2.6564551482149|-2.7304834734012|-2.8455371404808|-2.9450413016391|-3.1371237004148|-3.3684152325378|-3.4971279656872|-4.6506977121018|-4.6993864818836|-4.7993722655357|-4.7993722655357|-4.7993722655357|-4.7993722655357|-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9018852318784||-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9432058693591|-5.0496731468508|-5.5140812075215|-5.6831460436271|-5.864728711279|-5.9958153281298|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.2777049406918|-6.3112945672044|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3705641848457|-6.3705641848457|-6.3705641848457|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.7801385943355|-7.0021541719372|-7.2657265535919|-7.5921962914564|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.667289281816|-7.667289281816|-7.9133769151576|-7.9629189037623|-8.2668044063054||-8.6174231450693|-8.6174231450693|-8.6174231450693|-8.884914601394|-9.029349526375|-9.1120363211551|-9.1120363211551|-9.2205959399452|-9.2878844031482|-9.5764437526231|-9.6268929209715
02510|16925|/equities/eplus-inc|R2000VALUE||-68.980987982979|-71.043597173946|-71.838359491859|-71.838359491859|-71.838359491859|-71.838359491859|-72.144846219524|-72.297606435864|-72.599562926921|-73.698121490117|-74.401435239968|-74.401435239968|-74.401435239968|-74.401435239968|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789||68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|67.80590689001|67.80590689001||67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.010366888151|66.155959309588|66.08161562344|66.08161562344|65.886241683922|65.280111195081|65.280111195081|64.443736899157|63.771371907945|62.581522697603||62.361970630393|61.542040750832|61.542040750832|61.542040750832|61.542040750832|61.542040750832|61.32324663843|61.32324663843|61.32324663843|60.653604578589|59.19400816451|58.85695320247|58.504530857271|58.504530857271|58.504530857271|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413||-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-65.427188488766|-67.105281567039|-67.105281567039|-67.443533075587|-69.335036530247|-69.944941174407|-69.944941174407|-69.944941174407|-69.944941174407|-69.944941174407|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-71.325192041328|-71.816044669604|-72.416165304687|-73.40638127808|-73.40638127808|-73.40638127808|-75.503477790668|-76.269699020203|-76.649106258613|-76.815111386496||-76.815111386496|-76.815111386496|-76.815111386496|-79.455122033444|-79.523749501271|-80.189168248754|-80.686019988171|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.628915066633|75.622962575393||-80.397449424509|-80.397449424509|-80.397449424509|-80.397449424509|-80.397449424509|-80.397449424509||-80.397449424509|-80.397449424509|-80.397449424509|-80.397449424509|-80.397449424509||-80.397449424509|-80.397449424509|-80.397449424509|-80.880681035258||-80.880681035258|-81.645482166319|-82.443315620454|-83.404235967036|-84.630819673931|-85.321398385802|-85.697024396956|-85.697024396956|-86.895579713252|-87.083807572497|-87.083807572497|-88.189383682255|-88.189383682255|-88.189383682255|-89.337646891281|-90.025320226661|-90.025320226661|-90.025320226661||-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.556299381111|-92.247664324281|-93.612791343792|-96.541436403178|92.820341540289|92.820341540289|92.820341540289|92.820341540289|92.820341540289|-96.785385354419|-96.785385354419|-98.019873124647|-100.40319197077|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|94.044231024482|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|91.576743213209|89.108046098851|87.837826777722|-93.704498002519|-93.704498002519|-93.704498002519|-93.704498002519|-95.546661056402|88.123121232756|88.123121232756|88.123121232756|88.123121232756|88.123121232756||88.123121232756|86.942356501429|86.714819096855|86.714819096855|86.714819096855|85.14706231259|85.14706231259|84.93650395233|83.531938256533|83.531938256533|82.89382053935
02511|32380|/equities/air-transport-service|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.275128056545|22.25014228505|22.19626956165|-22.436366344159|22.337705417644|22.337705417644|22.337705417644|22.337705417644|22.337705417644|22.325784149182|22.296981959887|22.242203135565|22.234391948994|22.219324506451|22.198425450356|22.198425450356|22.197139702938|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.188511586532|22.182234367116|22.144705755163|22.142475000929|22.142475000929|22.1213615911|22.096512955294|22.096280282618||22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.096280282618|22.073088533217|22.054820571271|22.032578611735|22.001199245855|21.922999170538|21.906943510104|21.896603370296||21.881225560095|21.878920994161|21.878920994161|21.848801358936|21.807002103327|21.800680428373||21.800680428373|21.758533245576|21.739481032173|21.706090357878|21.701453531174||21.701453531174|21.701453531174|21.701453531174|21.701453531174||21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.701453531174|21.640884120643|21.640884120643|21.640884120643|21.613203056852|21.585781954174|21.558091161918||21.513989552604|21.503877543461|21.478197202695|21.430218601241|21.393575138532|21.321751005873|21.267500859085|21.266667769555|21.256296924092|21.231718173002|21.140521277294|21.035578239081|20.982309858134|20.863676963173|20.842419767736|20.777132511535|20.597647031588|20.433497676632|15.728552351816|15.715836006649|15.655015022971|15.655015022971|15.563349440603|15.063166621557|14.920739601311|14.849756059885|14.849756059885|14.849756059885|14.849756059885|14.849756059885|14.819450283315|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.874782206171|-16.966979743764|-17.31032252614|14.808646562491|14.808646562491|14.808646562491||14.808646562491|14.760162859928|14.706065296846|14.706065296846|14.61784980001|14.153999934616|13.751389117177|13.458209774158|13.26686413747|13.26686413747|13.257626459134
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||31.499531763574|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601||-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389||-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.231514527652|-34.435847339063|-34.435847339063|-34.435847339063||-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063||-34.849386807978|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.4354494969|-35.488777999519|-35.939912379522|-35.939912379522|-35.939912379522|-35.966570815266|-36.054521305496|-36.263913930715|-36.705460139183|-36.786623500086|-37.530692443028|-37.547088739772|-37.547088739772|-38.161764062664|-38.851404734476|-38.858783479116|-38.925949250749|36.404535122391||36.368216895454|36.368216895454|36.368216895454|36.368216895454|36.368216895454|36.368216895454|36.368216895454|36.368216895454|36.360672972061|36.360672972061|36.360672972061|36.360672972061|36.360672972061|36.360672972061|35.935796881725|35.935796881725|35.518105560993|35.338450809822|35.266057540427||35.085069952494|35.085069952494|34.723411889083|34.371570316959|34.137677201676|34.137677201676||34.137677201676|34.137677201676|34.137677201676|33.837260438026|33.837260438026||33.837260438026|33.837260438026|33.837260438026|33.837260438026||33.837260438026|33.837260438026|33.837260438026|33.837260438026|33.837260438026|33.837260438026|33.837260438026|33.837260438026|33.837260438026|33.837260438026|33.807018752232|33.807018752232|33.773077111923|33.661482782377|33.661482782377|33.546427453289|33.546427453289|33.546427453289||33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.124364549065|32.342048832615|32.342048832615|32.342048832615|32.184750800319|32.184750800319|32.182640782684|32.182640782684|32.182640782684|32.182640782684|31.977210411429|31.977210411429|31.771344910065|31.600320384006|31.600320384006|31.600320384006|31.600320384006|31.600320384006|31.279887673039|31.14265388557|30.50683809992|30.316484946634|29.930491602342|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-33.667058967059|-34.005065095099|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.475867542876|32.546186927199|32.546186927199|32.546186927199|32.546186927199|32.546186927199|32.546186927199||32.546186927199|32.480763227012|32.297300939897|32.297300939897|32.297300939897|31.81394643821|31.700772709733|31.530581415898|31.174323970749|31.134872152489|31.064418689059
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.1654250536915|3.7681056034296|3.6044843739635|3.5624405754454|3.5624405754454|3.5624405754454|3.2566006860079|2.953167328232|-3.4490301243636||-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636||-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636||-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.5361945355571|-3.5940827754511|-3.6767585572682|-3.7538968968639|-3.7538968968639|-3.7906189018101|-3.9006821771033|-3.9673211621113|-3.9673211621113|-3.9673211621113|-3.9673211621113|-3.9673211621113|-3.9673211621113||-3.9673211621113|-3.9673211621113|-3.9731345758248|-3.982450162605|-3.982450162605|-4.1181039138532|-4.1181039138532|-4.2501646378276|-4.2501646378276|-4.4770495470627|-4.7051660944205|-4.9140734859288|-4.9556371975806|-5.060707932144|-5.2499531832333|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|2.9481364726408|2.6810074411037|2.6810074411037|-4.1628001194675|-4.1628001194675|-4.5651056746066|-4.8411674211887||-5.0962081695561|-5.1804733159812|-5.1804733159812|-5.2979703614747|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529||-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.3250409149529|-5.5239737283235||-5.5239737283235|-5.5239737283235|-5.5239737283235|-5.5239737283235|-5.5239737283235||-5.5239737283235|-5.6794819314221|-5.7244243841414|-5.8326935482294||-5.8727699768728|-5.8727699768728|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051||-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-6.1888989314774|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|3.9874396886392|-5.9105411735552|-5.9105411735552|-5.9105411735552|-5.9105411735552|-5.9105411735552|-5.9105411735552|-6.0183735387609|-6.2329484905452|-6.4883870510758|-6.7980968321364|-7.0423254894378|-7.0423254894378|-7.1264728094871|-7.2326702661641|-7.2326702661641|-7.4790780618596|-7.8278142163939|-8.0543268996021|-8.3348928722148|-8.3348928722148|-8.3348928722148|-8.3348928722148|-8.6487699915309|-8.8258589143428|-8.8258589143428|-8.8258589143428|-8.8258589143428|-8.8258589143428|-8.8258589143428|-9.1231764549318|-9.4038804066774|-9.4038804066774||-9.4038804066774|-9.7709779488374|-10.299420116933|-10.711072284416|-10.846452801209|-10.846452801209|-10.846452801209|-10.846452801209|-10.846452801209|-10.983836483935|-12.013378570084
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE||87.826615879094|87.826615879094|86.895679444246|85.668532020706|85.255313695424|85.140463737375|82.818312437144|82.214232961619|82.214232961619|82.214232961619|81.389699662487|79.870537772397|79.870537772397|79.870537772397|79.870537772397|78.239484379269|77.252763083221|76.78473674218|76.774493081091|76.774493081091||76.218322814303|73.129803618676|72.558161824828|72.558161824828|72.558161824828|71.07909111477|71.07909111477|71.07909111477|69.043319120406|69.043319120406||69.043319120406|69.043319120406|69.043319120406|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147||68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|65.570119252801|63.489575031731|60.623484515523|60.623484515523|58.543955206836|58.543955206836|58.543955206836|57.849117252523|55.428742485239|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507||-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-64.669852006741|-64.721602985162|-64.721602985162|-64.721602985162|-65.839002579339|-67.871669100266|-71.647965429604|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-74.180233400471|-75.463058490914|-75.463058490914|-75.463058490914|-75.463058490914|-75.463058490914|-75.463058490914|-75.463058490914|-75.463058490914|-75.463058490914|-78.235065057721|-79.528961582147|-80.736568048224|-82.564520494392||-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-83.472947706991|-87.69161056392|81.067528855918|81.067528855918|81.067528855918|79.508426176308||77.637289562488|76.415880139961|-84.293360983992|-84.293360983992|-84.293360983992|-84.293360983992||-84.293360983992|-84.293360983992|-84.293360983992|-84.293360983992|-84.293360983992||-84.293360983992|-84.293360983992|76.946780714958|76.946780714958||76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.946780714958|76.623817510524|76.623817510524|76.623817510524||76.329109886446|76.329109886446|75.966789169619|74.317548031619|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|71.86107745089|70.194641059393|68.262021746629|61.996135833522|59.033938122703|59.033938122703|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.368865592774|57.227073889635|57.036471081732|56.878052229938|56.878052229938|56.297949299151|56.297949299151|56.297949299151|55.876332902173|55.56314770299|54.127662622463|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.094688548733|51.610210778635|50.365512400117|49.195078497127|-54.653911289425|-54.653911289425|-54.653911289425|-54.653911289425|-54.675456454193|-55.231618273959|-56.155132254743|50.932464666131|50.932464666131||50.932464666131|50.56607274983|50.516229443394|50.516229443394|50.516229443394|49.164421510523|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499
02516|15740|/equities/clean-energy-fuel|R2000VALUE||1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8719579084657|1.8520365140992|1.8447628310607|1.8214633274698|1.8214633274698||1.8214633274698|1.728292722241|1.6381029693462|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909||1.6355856271909|1.6355856271909|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121||1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.4463846562018|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245||-1.7814937797736|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.8432572452067|-1.9008414113785|-1.9220459885361|-1.9381510623033|-1.9740069206762|-1.9740069206762|-1.9740069206762|-2.0504151712457|-2.0504151712457|-2.0504151712457|-2.1362946111405|-2.1519940383395|-2.1869594547921|-2.1869594547921|-2.1869594547921|-2.2524549932141|-2.2943134804511|-2.2943134804511|-2.2943134804511|-2.3387371588574|-2.3863745915477|-2.4481167652951|-2.4481167652951|-2.6216256283373|-2.6216256283373|-2.6490439991708|-2.6490439991708|-2.9300489536652|-3.236720998169|-3.3302455556403|-3.4041617459733|2.975556836499|2.975556836499||2.975556836499|2.975556836499|2.975556836499|2.975556836499|2.975556836499|2.975556836499|2.975556836499|2.975556836499|2.8713090118177|2.8713090118177|2.8713090118177|2.8713090118177|2.7458989285106|2.6606158899518|2.6606158899518|2.6167955053352|2.6164193677598|2.6164193677598|2.6164193677598||2.6164193677598|2.6164193677598|2.6164193677598|2.6164193677598|2.6164193677598|2.6164193677598||2.5834126604552|2.5834126604552|2.5160141932694|-2.9399053223383|-2.9399053223383||-2.9399053223383|-2.9417624572794|-2.9417624572794|-2.9417624572794||-2.9417624572794|-2.9716805859716|-2.9962617340255|-3.000101824885|-3.1051132373074|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887|2.5832446997887||2.4821941792442|-3.1204575733413|-3.1204575733413|-3.1204575733413|-3.1204575733413|-3.1204575733413|-3.1875027767011|-3.2205364429497|-3.3560326893564|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6647262511274|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.140909852405|-3.1935109317519|-3.3527954088557|2.7500816161601|2.7500816161601||2.7500816161601|2.7500816161601|2.7500816161601|2.7500816161601|2.7500816161601|2.731480024399|2.731480024399|2.731480024399|2.731480024399|2.731480024399|2.6844445446482
02517|17530|/equities/westamerica-banco|R2000VALUE||-50.36493175046|-51.21325522017|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.325535445478|48.325535445478|47.976152266691|47.935872261347|47.935872261347||47.935872261347|47.286801647943|46.108668353604|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646||-49.327321104646|-49.327321104646|-50.278984087044|-50.278984087044|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239||47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.330332179233|47.330332179233|47.330332179233|47.330332179233|46.264812040511|45.859702375402|45.330563415119|45.330563415119|45.330563415119|45.330563415119|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852||-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.986127233605|-49.986127233605|-49.986127233605|-49.986127233605|-49.986127233605|-51.799695279974|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-53.01137675904|-53.01137675904|-53.281252327482|-53.373121406206||-53.373121406206|-53.373121406206|-53.647357889424|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793||-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.697185458793|-53.980205471928||-54.808006427481|-55.327784588816|-55.890476665971|-55.890476665971|-56.5541607009||-56.5541607009|-56.5541607009|-56.677842598579|-56.677842598579||-56.677842598579|-56.677842598579|-56.677842598579|-58.02554778187|-58.02554778187|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146|54.65921532146||54.65921532146|54.65921532146|54.65921532146|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.558996812326|52.411986848757|52.411986848757|52.411986848757|48.913794995108|48.913794995108|48.913794995108|48.913794995108|48.913794995108|48.52671739874|48.471532249121|48.471532249121|48.471532249121|48.471532249121|48.471532249121|48.471532249121|48.471532249121|47.505495659692|47.505495659692|46.650416286105|-50.253498598553|-50.253498598553|-50.253498598553|-50.480243925962|-50.480243925962|-50.823927756244|-50.823927756244|-50.823927756244|-51.648533790304|-52.01072477521|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.826962283523|-52.869400239953|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812||-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812
02518|17389|/equities/trimas-corp|R2000VALUE||32.345222616762|32.345222616762|32.340430590069|32.340430590069|29.244644320182|29.136826475652|28.993096837503|28.898952070322|28.512169166237|28.188321426874|28.076557507522|27.895413125276|27.895413125276|27.895413125276|27.895413125276|27.895413125276|27.819347925451|27.702741149721|27.702741149721|27.702741149721||27.612491187848|27.349989636516|26.700822653346|26.269750035315|26.269750035315|25.888610747687|25.616790033306|25.600882981579|25.343225799038|25.343225799038||25.343225799038|25.343225799038|25.343225799038|25.343225799038|25.343225799038|25.1955291276|24.936142657071|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.147162873362|23.761297286455||23.456205395642|23.456205395642|22.933649744742|22.933649744742|22.406832498701|22.060926113296|21.960429914986|21.960429914986|21.960429914986|21.960429914986|21.495086544119|21.495086544119|21.495086544119|21.495086544119|21.495086544119|21.01181842813|20.447354655897|19.486505143549|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739||-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-24.131768463526|-24.678909670947|-25.335454821187|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.394951278456|21.808335125985|21.56358696118|21.56358696118|21.56358696118|21.118007767531|21.118007767531|20.606119911243|19.975690091506|19.545210216725|-22.68000891221|-22.68000891221|-22.68000891221|-22.68000891221|-24.142176442814|-24.307419147173|-24.464909171705|-25.020177840794|-25.183252969941|23.383391788877|23.383391788877||23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|23.383391788877|22.798836146086|22.798836146086|22.798836146086||-24.783045524657|-24.783045524657|-24.783045524657|-24.783045524657|-24.783045524657|-24.800272004472||-24.800272004472|-24.991969021014|-25.248299289469|-25.585332420936|-26.045170500924||-26.045170500924|-26.045170500924|-26.218698015485|-26.218698015485||-26.218698015485|-26.218698015485|-26.619664499798|-26.644626747279|-26.867363120349|-27.361792088915|-27.654256304313|-27.654256304313|-27.710423167424|-27.710423167424|-27.710423167424|-27.710423167424|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823||-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.073889275441|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.403500026919|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.005341975349|25.949069624099|25.516744327714|24.93379974384|24.471499973081|24.055119432472|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526||-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526
02519|16171|/equities/gevo|R2000VALUE||-1.5081241230274|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2790289425918|1.2108655664732|1.1612394488972||1.160710497821|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368||1.1079906408368|1.1079906408368|1.0755450995298|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0374194845227|-1.2576350021542|-1.2576350021542||-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474||-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.3390390381144|-1.4120433843717|-1.4177696690864|-1.4177696690864|-1.5019663093164|-1.5338514775782|-1.5426127745873|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5844611285503|-1.6046433645481|-1.6046433645481|-1.6328313564069|-1.6328313564069|-1.676520168635|-1.676520168635|-1.684577968223|-1.7524198784906|-1.7737999110838|-1.7996286454706|-1.7996286454706|-1.7996286454706|-1.8884761866496|-1.9721458020658|-2.0066397656832|-2.0995997775301|-2.1767775205224||-2.193310491255|-2.193310491255|-2.193310491255|-2.193310491255|-2.193310491255|-2.193310491255|-2.193310491255|-2.193310491255|-2.193310491255|-2.193310491255|-2.3169005532693|-2.3169005532693|-2.3169005532693|-2.3582117844103|-2.3892131501302|-2.4624853060404|-2.4624853060404|-2.5410948578693|-2.6801054084938||2.0864901393641|2.0864901393641|2.0864901393641|2.0864901393641|2.0864901393641|2.0864901393641||2.0864901393641|2.0864901393641|2.0864901393641|1.9441389607046|1.639580276748||1.639580276748|1.639580276748|1.6145336927534|1.3200540743007||-1.8779515282997|-1.8779515282997|-1.8779515282997|-1.8779515282997|-1.8779515282997|-1.8779515282997|-1.8779515282997|-1.9270874228438|-1.9270874228438|-1.9270874228438|-1.9270874228438|-1.9616186062307|-1.9616186062307|-1.9616186062307|-1.9616186062307|-1.9806155712661|-1.9806155712661|-1.9806155712661||-1.9806155712661|-1.9806155712661|-1.9806155712661|-1.9806155712661|-1.9806155712661|-2.0201284390088|-2.0968093520399|-2.1842325601308|-2.2210917377173|-2.2848241951398|-2.3703602184115|-2.4165527395331|-2.4165527395331|-2.4837918868687|-2.7464354823061|-2.7760393498152|-3.1262549556858|-3.164127685137|-3.1693084786417|-3.3133983424507|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.0308324851023|2.0308324851023|1.5764804589999|1.4618277226274|1.4618277226274|1.3928119288042|1.3928119288042|1.318641012041|1.2945566697565|1.2661740298235|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|0.96681623492113|0.74590693285589|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408||0.66515073399408|0.66515073399408|0.66515073399408|0.66287304870136|0.65903672699407|0.5931284644642|0.5931284644642|0.5931284644642|0.5931284644642|0.59258159094811|0.55788508381844
02520|16392|/equities/investors-real-es|R2000VALUE||-58.312998198558|-58.946060603513|-60.415135729036|-60.415135729036|-61.069874829408|-61.127080990602|-61.562592481827|-62.555920679542|-62.754731795493|-62.87581364016|-63.038405061875|-63.396116169778|-63.396116169778|-63.858460647626|-63.997019935002|-63.997019935002|-64.488097974241|-64.488097974241|-64.846219191485|-64.897492833933||-64.897492833933|-64.897492833933|-64.897492833933|-64.897492833933|-65.847492902368|60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835||60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835|59.062546699173|59.062546699173|58.576717554338|58.471580579071|58.471580579071|58.471580579071|58.471580579071|58.471580579071|58.471580579071|58.471580579071||58.471580579071|58.471580579071|58.471580579071|58.471580579071|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586||-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-65.199220478671|-66.570511089583|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|60.665837238719|59.965064118564|59.965064118564|59.965064118564|59.965064118564|59.965064118564|59.550625560748|-64.423271452142|-64.423271452142||-64.423271452142|-64.423271452142|-64.423271452142|-64.423271452142|-64.423271452142|-64.423271452142|-64.423271452142|-64.423271452142|-64.423271452142|-64.423271452142|-64.734745328905|-65.335829775941|-65.335829775941|-65.335829775941|-65.335829775941|-65.335829775941|-65.468146263903|-65.651627657581|-65.651627657581||-65.651627657581|-65.651627657581|-65.651627657581|-65.651627657581|-65.651627657581|-65.665648484417||-66.374144051017|-66.986550301912|-69.002275010615|-69.681754637891|-69.681754637891||-69.681754637891|-69.681754637891|-70.477508069337|-70.690563097332||-70.806586274936|-70.806586274936|-70.806586274936|-70.806586274936|-72.438708209808|-73.001061863166|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693||69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|67.398262042502|-73.193989533397|-73.193989533397|-73.193989533397|-73.193989533397|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.889596092821|-73.889596092821|-73.889596092821|-73.889596092821|-74.352750049717|-74.352750049717|-74.352750049717|-74.352750049717|-74.76749932621|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|70.961875290115|70.961875290115||70.961875290115|70.441524234568|70.355028487085|70.115652568103|70.115652568103|69.922859022195|69.922859022195|69.922859022195|69.922859022195|69.47262257688|69.325645977979
02521|17407|/equities/ttm-technologies|R2000VALUE||43.324160207139|43.324160207139|43.324160207139|42.554066354287|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.105816716609|40.54456633402|39.197294646646|38.809598912606|38.809598912606|38.584888916704|38.584888916704|38.306342961725||38.306342961725|37.162904356646|37.162904356646|37.162904356646|36.41863250592|35.79231622328|35.146615744847|33.504019155787|33.458431037592|33.458431037592||33.458431037592|33.338873532354|33.338873532354|33.338873532354|33.338873532354|33.317634638746|32.460152158692|31.262945715536|29.863829471391|29.833554387733|29.833554387733|28.347836733576|27.665420828854|27.665420828854|27.665420828854|27.322134665422|26.931771552312||26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.4297459785|25.544162452647|24.005736338241|23.133317721269|22.564521008488|21.843487034311|21.843487034311|21.24411992019|20.504854403001|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496||-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-22.328165468357|-22.872484533087|-22.872484533087|-22.872484533087|-23.602759935344|-24.187510598461|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.865008985772|-24.865008985772|-25.073898381408|-25.350998104078|-25.591407467121|-25.591407467121|-25.591407467121|-26.411697786378|-26.786886340299|-27.398078146838|-27.398078146838|-27.398078146838|-28.271754255188|24.941771036598|24.941771036598|24.941771036598|24.941771036598||24.941771036598|24.941771036598|24.941771036598|24.941771036598|24.941771036598|24.941771036598|24.941771036598|-26.713867159493|-26.713867159493|-26.713867159493|-26.713867159493|-26.713867159493|-26.713867159493|-26.713867159493|-26.713867159493|23.976493223256|23.976493223256|23.976493223256|23.976493223256||23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256||23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256||23.976493223256|23.976493223256|23.976493223256|23.976493223256||23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256|23.976493223256|22.998636413223|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183||22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.748227689|22.225252890291|20.319170819059|20.139078098685|20.053553847804|20.053553847804|-20.297586188753|-20.297586188753|-20.297586188753|-20.297586188753|-20.297586188753|-20.297586188753|18.874483456125|18.874483456125|18.874483456125|18.874483456125|18.354981490761|17.813036252823|17.656707235802|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.600797013101|-20.102186660778|-20.102186660778|-20.763542048149||18.495738585543|18.495738585543|18.495738585543|18.495738585543|18.495738585543|18.204153784725|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE||-26.317957896795|-27.466535495739|-27.466535495739|-27.466535495739|-27.466535495739|-27.466535495739|-27.466535495739|-28.044483740043|-28.266925686942|24.077859662499|24.077859662499|24.077859662499|24.077859662499|24.077859662499|24.077859662499|24.077859662499|22.906787420341|22.208097803404|21.410663458826|20.449348181621||20.194276617783|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522||20.113953670522|20.022726147992|18.708028256477|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-22.169309936636|-22.169309936636|-22.169309936636|-22.169309936636|-22.169309936636|-22.962010951697|19.649946137514||19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.191052777068|18.13811382375|16.729771975254|15.843834536578|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426||-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-19.10590948078|-21.15350971192|-21.876988681377|-21.876988681377|-22.147931505377|-22.329202149902|-22.432980403408|-23.008844438642|-23.217050092584|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-24.106659684635|-24.641288530007|-24.969764139006|-25.669533307629|-26.566936871826|-27.132817583414|-27.795908748146|-28.106626508191|-28.106626508191|-28.106626508191|-28.106626508191||-28.106626508191|-29.213384731561|-31.88431613528|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108|27.263464166108||27.263464166108|27.263464166108|27.189959951444|25.685228955358|25.685228955358|-28.62641223518||-28.62641223518|-28.62641223518|-28.62641223518|-28.62641223518|-28.62641223518||-28.62641223518|-28.62641223518|-28.62641223518|-28.62641223518||-28.62641223518|-28.62641223518|-28.62641223518|-29.897657856323|-30.65823065901|-31.018589731324|-31.831211244915|29.026816828305|29.026816828305|29.026816828305|29.026816828305|29.026816828305|29.026816828305|29.026816828305|29.026816828305|29.026816828305|28.92621190689|-32.243802443842||-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.279225870084|-32.282195351865|-32.73163184799|-32.73163184799|-33.885146773273|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.760855455963|-34.760855455963|-34.760855455963|-34.760855455963|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.133009416392|-35.467509250431|-35.855565473536|-36.045630054451|-36.507921833437|-36.650017458559|-36.650017458559||-36.650017458559|-36.650017458559|-36.731239431833|-36.802233503632|-37.888348895501|-37.895944946553|-38.084053853646|-38.761226710893|-39.595808516186|-40.528119734306|-40.758390914853
02525|8930|/equities/dillards|R2000VALUE||458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|454.40758693384|454.40758693384|450.6328500925|433.15711574406|425.40004539325|421.32545089538|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372||415.60227676757|408.08291473795|396.76590135814|384.31417397218|384.31417397218|379.00573857504|379.00573857504|379.00573857504|379.00573857504|379.00573857504||379.00573857504|379.00573857504|379.00573857504|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217||372.72705290217|372.72705290217|372.72705290217|372.72705290217|371.21265042145|371.21265042145|356.5973842709|353.9683852128|353.9683852128|350.21169863054|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077||-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-386.71634513341|-400.23769969261|-400.23769969261|-400.23769969261|-406.45351303633|-406.45351303633|-406.45351303633|-406.45351303633|-406.45351303633|-406.45351303633|-415.40975155892|-415.59049061275|-415.59049061275|-417.50673784415|-417.50673784415|-421.36026630578|-427.931918543|-427.931918543|-427.931918543|-427.931918543|-427.931918543|-427.931918543|-436.43332949547|-452.26647918388|-460.4163594529|-483.4540071802|-511.21556963707|454.48650534568|454.48650534568|454.48650534568|454.48650534568|453.68555220429|453.19923484396||445.67761484281|445.67761484281|443.49251841488|443.49251841488|434.49640209346|434.23683904218|434.23683904218|434.23683904218|434.23683904218|434.23683904218|434.23683904218|434.23683904218|434.23683904218|434.23683904218|428.66940496854|428.66940496854|428.66940496854|428.66940496854|426.84046129046||410.07995556525|405.30241426583|405.30241426583|405.30241426583|405.30241426583|405.30241426583||405.30241426583|405.30241426583|405.30241426583|405.30241426583|405.30241426583||405.30241426583|405.30241426583|405.30241426583|404.83647361459||398.78703536658|393.9372828555|393.9372828555|393.9372828555|393.9372828555|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811|386.76273278811||386.76273278811|386.76273278811|386.76273278811|378.2622639296|360.82511849506|360.82511849506|360.82511849506|360.82511849506|360.80199967604|346.9756734076|346.9756734076|346.9756734076|346.9756734076|346.9756734076|346.06597785849|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|343.15975446688|340.89219782073|-367.96438447977|-367.96438447977|-367.96438447977|-367.96438447977|-369.80880569909|-370.49653778577|-375.37608507501|342.35354411824|342.35354411824|342.35354411824|342.35354411824|342.35354411824|342.35354411824|342.35354411824|342.35354411824|335.97013290969|327.19275123375|325.49529596719|320.28936516102|320.28936516102|315.66206758613|-345.87308473969|-345.87308473969|-345.87308473969|-345.87308473969|-345.87308473969|-345.87308473969|-352.84056229486|-353.86870096337|-353.86870096337|-353.86870096337|-353.86870096337|-353.86870096337||-353.86870096337|-355.61123464517|-359.63421755822|-363.68677574828|-366.95685598196|-366.95685598196|-366.95685598196|-373.06300038035|-375.77872651515|-375.77872651515|-377.19153136493
02526|21175|/equities/nelnet-inc|R2000VALUE||-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.90982426342|-127.08788880967|-128.18831019518|119.64418073204|119.64418073204|119.64418073204|119.0179833892|117.7883141309|117.21257451176||116.55563410785|116.42709370748|115.51468850392|114.77202409895|114.77202409895|114.2628003667|113.00533650432|112.05398234299|111.06993601964|111.06993601964||111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964||111.06993601964|111.06993601964|111.06993601964|111.06993601964|110.49992797823|109.87547141149|109.60830551866|107.72769988116|106.92855774624|105.37256385731|102.66451127714|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125||-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-115.09857299437|-117.21807996553|-117.38346681234|-117.38346681234|-118.45964434407|-118.45964434407|-118.45964434407|-119.53182901566|-119.59629927967|-119.59629927967|-121.21363043227|-121.21363043227|-121.21363043227|-121.87245312784|-121.87245312784|-121.87245312784|114.22202976898|114.22202976898|114.22202976898|114.22202976898|114.22202976898|114.22202976898|114.22202976898|114.22202976898|112.51281132914|108.97631091308|108.97631091308|108.97631091308|108.97631091308|108.97631091308|108.97631091308|108.97631091308|108.97631091308||108.69534576415|107.39386461045|107.33241825138|107.33241825138|107.33241825138|107.33241825138|107.33241825138|107.09101846521|106.40074231109|106.40074231109|106.40074231109|106.40074231109|106.40074231109|106.40074231109|106.40074231109|105.81165564812|105.07739579188|104.64155215143|104.29449906746||-109.56380453415|-109.56380453415|-109.56380453415|-109.56380453415|-109.56380453415|-110.12867133162||-111.41268086166|-111.41268086166|-111.87568750169|-111.87568750169|-112.13125537847||-112.13125537847|-112.13125537847|-112.16443131532|-112.16443131532||-112.16443131532|-112.16443131532|-113.14303205159|-113.14303205159|-113.14303205159|-113.51031830738|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899||-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-115.08568516393|-117.60453436793|-118.81404095691|-119.676036847|-119.676036847|-120.40363270747|-122.02493198169|-122.71390478095|118.58548781361|118.58548781361|110.46415590672|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.71663174618|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094||109.27299372094|108.72449055134|107.82101250157|107.40834766478|107.08038537867|106.06126083673|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759
02527|101871|/equities/ladder-cptl|R2000VALUE||10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.631721176826|10.631721176826|10.561356401137|10.496524997443|10.496524997443||10.496524997443|10.397434222|10.397434222|10.397434222|10.397434222|10.292613719814|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771||-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771||-10.821746255771|-10.821746255771|-10.934745525668|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.100478687286||-11.104555667859|-11.104555667859|-11.104555667859|-11.104555667859|-11.104555667859|-11.283762946189|-11.283762946189|-11.283762946189|-11.313625404636|-11.49625075901|-11.86361200108|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.189739917586|11.1020400669|11.1020400669|11.1020400669|11.064128081227|11.064128081227|11.050158783489|11.031044469432|11.031044469432||11.031044469432|11.031044469432|11.031044469432|11.031044469432|11.000605091073|10.965672740912|10.730191400289|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517||-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.379604049517|-11.465670899101||-11.662968030183|-11.741353580917|-11.825306991837|-11.825306991837|-11.825306991837||-11.825306991837|-11.89345248993|-12.013893380814|-12.013893380814||-12.013893380814|-12.013893380814|-12.013893380814|-12.013893380814|-12.148538267325|11.500030990183|11.500030990183|11.500030990183|11.500030990183|11.466840315461|11.440482269834|11.440482269834|11.401374050767|11.401374050767|11.401374050767|11.401374050767|11.401374050767|11.401374050767||11.401374050767|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.114672409675|10.984079717687|10.895908383553|10.895908383553|10.895908383553|10.895908383553|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.632592970878|-11.698991782964|-11.809435269899|-11.818993824582|-11.818993824582|-11.917214890167|-12.029683187985|-12.124925802575|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514||11.748978760922|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286
02528|41260|/equities/empire-state-rty|R2000VALUE||-7.8636735599462|-7.9890817184386|-8.0917576175196|-8.1706266851169|-8.1706266851169|-8.1973632409553|-8.3510593334595|-8.3510593334595|-8.3510593334595|-8.3510593334595|-8.3510593334595|-8.5400658359969|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934||-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|8.051931268605|8.051931268605|8.051931268605||8.0015908685353|7.9950192316847|7.9950192316847|7.9033183297771|7.9033183297771|7.9033183297771|7.8270199785915|7.8164113903803|7.6843461885235|7.3620513163431|7.2808903546712|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017||7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.1095061396898|7.1095061396898|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.8538037625467|-7.8667638085403|-7.8667638085403|-7.9175069446284|-7.9175069446284|-7.9175069446284|-7.9175069446284||-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-8.0041227778353|-8.2651362640502|-8.4457238229265|-8.4457238229265|-8.5055263872666|-8.5553070831876|-8.7130953854225|-8.7130953854225|-8.7295005431762|-8.7295005431762|-8.7505557924499|-8.8008800215678|-8.8008800215678|-8.8008800215678|-8.8008800215678|-8.8008800215678|-8.9593117178764|-9.0191189552636|-9.0191189552636|-9.2026324035162|-9.2695913051493|-9.3170462951535|-9.4049629553556|-9.4049629553556|-9.4049629553556|-9.4049629553556|-9.4049629553556|-9.4049629553556|-9.4049629553556|-9.4049629553556|-9.416625431776|-9.5362508336702|-9.6230562572125|-9.6942290602397||-9.8241438135252|-9.8733252636132|-9.8733252636132|-9.970400062534|-9.970400062534|-9.970400062534|-9.970400062534|-9.970400062534|-9.970400062534|-9.970400062534|-9.970400062534|-9.970400062534|-9.970400062534|-10.165721645325|-10.242117038141|-10.242117038141|-10.242117038141|-10.242117038141|-10.242117038141||-10.242117038141|-10.242117038141|-10.242117038141|-10.242117038141|-10.242117038141|-10.389296918854||-10.618940730608|-10.774934605003|-10.955760615005|-10.957116200185|-10.957116200185||-10.957116200185|-10.957116200185|-10.99273490412|-10.99273490412||-10.99273490412|-11.037761470819|-11.150845868879|-11.274551240927|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293||-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.376932971828|-11.459925776447|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.577448133443|10.571331611181|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.393659094735|10.393659094735|10.393659094735|10.280732609347|10.078869635878|-10.725757018678|-10.725757018678|-10.725757018678|-10.725757018678|-10.836673992599|-10.920471157989|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407||-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.963752857236|-11.032225254937|-11.09429329232|-11.09429329232
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||-42.040940346227|-42.040940346227|40.473131420268|40.473131420268|40.473131420268|40.473131420268|40.473131420268|40.473131420268|40.473131420268|39.840301061218|39.840301061218|39.840301061218|39.755612400445|39.731790360778|39.498100502589|39.35868733324|39.35868733324|-41.62011303179|-41.62011303179|-41.62011303179||-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179||-41.670666238316|-41.670666238316|-41.734073979599|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-42.475881615083|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447||-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-43.913924882566|-44.877138241304|41.311924121327|41.311924121327|41.311924121327|41.062578910781|41.062578910781|41.062578910781|41.062578910781|41.062578910781|41.062578910781|41.030399898901|40.973220405992|40.793270988142|40.793270988142|40.793270988142|-43.344855913434||-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|40.995549220467|40.995549220467|40.693337990867|40.509761901092|40.509761901092|40.045137082418|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|39.8071484894|39.513775014264|39.243735171373|39.243735171373|38.994150215846||38.944055617365|38.924704512526|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244|38.846111409244||-40.843656798133|-40.843656798133|-40.843656798133|-40.843656798133|-40.843656798133|-40.889096864868||-40.894380750981|-40.894380750981|-41.371532641878|-41.457573636591|-41.457573636591||-41.457573636591|-41.457573636591|-41.742799052728|-41.77560081209||-41.77560081209|-41.77560081209|-42.093398573531|-42.093398573531|-42.782109899139|-43.364849376254|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641|41.276294086641||41.276294086641|41.276294086641|41.276294086641|40.796160537077|39.966285102978|39.29063007684|39.29063007684|39.29063007684|39.29063007684|39.29063007684|39.29063007684|39.29063007684|38.956700773719|38.306018512047|38.306018512047|38.247242469033|-40.577969775719|-40.577969775719|-40.961632872205|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858||38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752
02530|16208|/equities/green-plains-rene|R2000VALUE||7.3915466302599|7.3915466302599|7.3915466302599|7.2518688301208|7.2047266010843|7.1858809801561|7.1858809801561|7.1858809801561|7.0912898748697|6.9766332804694|6.9637814031193|6.8243771116851|6.8243771116851|6.8243771116851|6.6437967133652|6.6397241036242|6.3731157691551|5.9756840501972|5.8923491675266|5.8275322868436||5.6397582374248|5.3522314851188|5.109146098815|5.0493290739176|4.7814767975407|4.7799741580307|4.7188554357885|4.7188554357885|4.7188554357885|4.7188554357885||4.7188554357885|4.639006066256|4.5286177528492|4.0931863666233|-4.9428750437548|-4.9428750437548|-4.9428750437548|-4.9428750437548|-4.9428750437548|-4.9428750437548|-5.0257274020424|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378||4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|3.9949896656671|3.9949896656671|3.9949896656671|3.6608218708744|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384||-4.7370130185524|-4.8400145376434|-5.1302938819716|-5.1398181737077|-5.1398181737077|-5.1398181737077|-5.1398181737077|-5.1398181737077|-5.331900253783|-5.331900253783|-5.8225001658448|-6.0018520607194|-6.0018520607194|-6.0715020777606|-6.3176296822686|-6.3176296822686|-6.3176296822686|-6.4379220132981|-6.524101493407|-6.524101493407|-6.5802536649185|-6.5802536649185|-6.5802536649185|-6.5802536649185|-6.5802536649185|-6.6150038951721|-6.6154844157805|-6.6154844157805|-6.6154844157805|-6.6154844157805|-6.6154844157805|-6.6154844157805|-6.6154844157805|-7.3107214200779|-7.3107214200779|-7.4541350192808|-7.6845944001699|-7.9094938254384|-8.0463196760376|-8.0463196760376|-8.1106641834326|-8.1106641834326|-8.1106641834326||-8.1106641834326|-8.1106641834326|-8.1106641834326|-8.2642656239478|-8.6244063545828|-8.7287846858375|-9.8130941716689|-9.9923265077293|-10.035362625301|-10.123597781062|-10.371355388635|-10.371355388635|-10.38650576061|-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292||-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292||-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292|-10.612493456292||-10.612493456292|-10.612493456292|-10.830139200612|-10.830139200612||-10.830139200612|-11.140154830531|-11.195727074495|-11.586363753071|-12.000573298555|-12.000573298555|-12.000573298555|-12.087735453835|-12.087735453835|-12.087735453835|-12.087735453835|-12.087735453835|-12.087735453835|-12.087735453835|-12.303595109771|-12.505636011866|-12.505636011866|-12.505636011866||-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.845151569344|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-13.123900486758|-13.209611444264|-13.43623567134|-13.739150211876|-13.768588018441|-13.768588018441|-13.768588018441|-14.53954198628|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.818209443146|-15.6680574695|-15.6680574695|-15.6680574695|-15.6680574695|-15.6680574695||-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-16.143488754311|-16.143488754311|-16.145201648219|-16.145201648219
02531|32314|/equities/oceanerring-international|R2000VALUE||21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.743153188816|19.743153188816|19.743153188816|19.743153188816||19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816||19.743153188816|19.65572632484|19.245618922382|19.245618922382|18.842051643978|18.842051643978|18.702613665937|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415||-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.822563491065||-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-21.119704283827|-23.21967182066|20.324624614297|20.324624614297|20.324624614297|20.324624614297|20.324624614297|20.324624614297|20.098749033145|19.806387865468|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.164536087893|-22.164536087893|-22.164536087893|-22.477817739803|-22.945353735109|-24.295948598804|-24.781755655312|-24.781755655312|-24.781755655312|-24.963062199512|-25.082847286771|-26.194274983484|-26.979773921171|-26.979773921171|-26.979773921171||-26.979773921171|-26.979773921171|-26.979773921171|-26.979773921171|-26.979773921171|-26.979773921171|-26.979773921171|-26.979773921171|-26.979773921171|-26.979773921171|-27.37919226664|25.175781465311|25.175781465311|25.175781465311|25.175781465311|25.175781465311|25.175781465311|25.175781465311|25.175781465311||25.175781465311|25.175781465311|25.175781465311|25.175781465311|25.175781465311|25.175781465311||25.175781465311|25.175781465311|25.175781465311|24.629757378652|-27.369543255424||-27.369543255424|-27.369543255424|-27.369543255424|-27.369543255424||-27.369543255424|-27.369543255424|-27.369543255424|-27.70555336062|-27.818745142932|-27.818745142932|-28.491661397081|-28.934068299511|-29.684520934665|-30.224963369001|-30.224963369001|-30.442181576214|-30.81353514826|27.84459818064|27.84459818064|27.84459818064|27.513998436253|27.374998224356||27.30064263246|27.30064263246|27.30064263246|26.571547772063|25.861719636534|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.518064634847|25.459307308608|25.459307308608|25.082762633886|23.275292938646|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.399776348529|23.216885126363|22.828204725331|22.459671654244|22.228005945063|-24.929548900575|-24.929548900575|-24.929548900575|-24.929548900575|-25.552276577388|-26.233640103246|-27.104043859801|-27.31699413123|-27.62138158814|-28.349035814249||-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.90797316252|-28.972769360719|-28.972769360719|-28.972769360719
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184||16.198333547184|15.790370514734|15.511523196812|15.451414476628|15.415182946782|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786||15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817||15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.078178778349|15.078178778349|15.04436438951|14.968418408611|14.968418408611|14.968418408611|14.675918192014|14.675918192014|14.497409072567|14.482356454916|14.482356454916|14.357618228138|14.016167112422|14.016167112422|14.016167112422|13.754907603873|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978||-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.967275025932|-16.404999429905|-16.404999429905|-16.451388393203|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.712530520129|-16.797147751084|-16.797147751084|-16.797147751084|-16.99238634135|-17.172095616942|-17.306974608145|-17.306974608145|-17.306974608145|-17.306974608145|-17.306974608145|-17.306974608145|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286||-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286||-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.350797475286|-17.431442116043||-17.69382375958|-17.905452714568|-17.905452714568|-17.905452714568|-18.210502609286||-18.250590246735|-18.250590246735|-18.440693714734|-18.440693714734||-18.440693714734|-18.483633173979|-18.483633173979|-18.682925901454|-18.96713978454|-19.387229678352|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259|18.22845496259||18.22845496259|18.22845496259|18.22845496259|17.610505200336|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.326434166179|17.161181834807|17.161181834807|17.161181834807|-17.572182674626|-17.572182674626|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.32089608514|16.118773919606|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152||-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152
02533|989521|/equities/advansix-inc|R2000VALUE||-21.567008592523|-22.039764724215|-22.765660005632|-23.242399963872|-23.617666651956|-23.752962565148|-24.019591402434|-24.019591402434|-24.019591402434|-24.019591402434|-24.106434371099|-24.128483165221|-24.266926090934|-24.920472985085|-25.173025428781|-25.18738981036|23.373803794207|23.373803794207|23.373803794207|23.373803794207||23.373803794207|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827||23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|22.642280474429|22.220310307349|22.130383504277|22.130383504277|22.094535745829|22.094535745829|22.094535745829|22.094535745829|22.094535745829|22.094535745829||22.094535745829|22.094535745829|22.094535745829|22.094535745829|21.990039628578|21.844373602007|21.844373602007|21.844373602007|21.844373602007|21.844373602007|20.48708162742|20.477027706356|20.477027706356|20.477027706356|20.477027706356|20.477027706356|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008||-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-23.642675090222|-24.446012644596|-24.446012644596|-24.737791543346|-24.931991582823|-24.997644490313|-24.997644490313|-25.277381546312|-25.461953589716|-25.461953589716|-26.127169977072|-26.238522090783|-26.517247242254|-26.834862139057|-26.834862139057|-26.834862139057|-27.216513636191|-27.840569604855|-28.509522029008|-29.460437006877|-29.460437006877|-29.460437006877|-29.460437006877|-30.873379395241|-30.873379395241|-31.330977728891|-31.854974643972|-32.177825927108|-32.177825927108|-32.177825927108|-32.177825927108|-32.177825927108|-32.177825927108||-32.177825927108|-32.177825927108|-32.210362645619|-32.430929809726|-32.430929809726|-32.554900228885|29.525496921013|29.525496921013|29.525496921013|29.525496921013|29.525496921013|29.525496921013|29.525496921013|29.525496921013|29.525496921013|29.111822809209|29.111822809209|29.111822809209|29.111822809209||28.539803201876|27.800058769873|27.441732750658|26.415258789861|-29.336224437245|-29.336224437245||-29.648027076201|-30.34219090792|-30.34219090792|-30.34219090792|-30.544936802113||-30.544936802113|-30.544936802113|-30.6560200959|-30.6560200959||-30.6560200959|-30.6560200959|-31.204466425661|-31.816351876528|-32.507613060509|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.709290939519|29.548101166828|29.344871601388||29.344871601388|29.344871601388|29.344871601388|28.461946470787|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|27.893446851962|-30.769343020705|-30.769343020705|-30.769343020705|-30.769343020705|-30.847076930857|-30.847076930857|-31.091258140388|-31.091258140388|-31.091258140388|-31.384019953215|-31.47335498223|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|28.35984044588|27.954267666476|27.82477425074|27.82477425074|27.774750057585|27.213054568378|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.674227048081|-29.702930345714|-29.783812088635|27.559802461008|27.559802461008|27.559802461008||27.559802461008|27.559802461008|27.559802461008|27.559802461008|27.559802461008|26.987280236725|26.434755496453|26.172227413865|25.925405281822|25.925405281822|25.787393430913
02534|16791|/equities/oceanfirst-financial|R2000VALUE||-17.974029143058|-18.287255480779|-18.501339067897|-18.805636698272|-18.805636698272|-18.805636698272|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.538547647593|17.532180175366|17.532180175366||17.532180175366|17.016867700751|16.632074532173|16.586194975798|16.526049066058|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345||16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345||16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.23665154435|16.23665154435|16.072224224693|15.269755784422|15.269755784422|15.269755784422|15.269755784422|15.269755784422|15.269755784422|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147||-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.97837151432|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.466401841708|-18.579445683009|-18.579445683009|-18.855209664364|-18.855209664364|-19.07013266243|-19.07013266243|-19.07013266243|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042||-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.072622553042|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247||-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247|-19.170250600247||-19.29904027731|-19.29904027731|-19.29904027731|-19.29904027731|-19.29904027731||-19.29904027731|-19.29904027731|-19.404488624806|-19.532210947932||-19.608011592164|-19.612234606494|-19.80303818887|-20.159486952816|-20.339984990264|-20.769984352483|-20.947203755262|-21.098004367486|19.454630679097|19.454630679097|19.454630679097|19.454630679097|19.454630679097|19.454630679097|19.454630679097|19.454630679097|19.454630679097|19.454630679097||19.454630679097|19.454630679097|19.454630679097|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.064781808363|18.911425113134|18.556326359207|18.556326359207|18.494806044294|-19.460214887511|-19.473850023362|-19.608203637076|-19.608203637076|-19.608203637076|-19.608203637076|-19.608203637076|-19.608203637076|17.729800636612|17.729800636612|17.729800636612|17.729800636612|17.729800636612|17.729800636612|17.599223065203|17.373581276807|17.007311991489|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.783490280237|16.694989102776|16.400821466904|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559||16.279242805559|16.130267224622|16.130267224622|16.130267224622|16.130267224622|15.613629961358|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843
02535|16190|/equities/golar-lng-ltd|R2000VALUE||39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953||39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953||39.337384729953|39.243994652123|39.243994652123|39.243994652123|38.39388204823|38.172091656372|37.914834741513|37.914834741513|37.598150204464|37.443212731439|37.443212731439|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014||37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|36.401757334993|35.956117523297|35.464020080681|34.633634270689|34.176866413776|33.073928914273|32.849918879629|31.3682343508||31.3682343508|30.24026161048|29.69579671062|29.680907071044|27.500731164007|-36.925507226384|-36.925507226384|-36.925507226384|-36.925507226384|-36.925507226384|-39.902784416848|35.835924223327|35.835924223327|35.835924223327|35.835924223327|35.835924223327|35.835924223327|35.835924223327|34.608246780395|33.288054122925|32.881170315212|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.69810393125|-38.862336294189|-39.555425158623|-40.438782894483|-40.717342813667|-42.482659295594|-42.724424736804|-42.787716751121|-42.787716751121|-42.99801623029|-43.181685836255|-43.79930652505|39.139340529982|39.139340529982|39.139340529982||39.139340529982|39.139340529982|39.139340529982|39.139340529982|39.139340529982|39.139340529982|39.139340529982|39.139340529982|38.247600699071|-42.631943870761|-42.631943870761|-42.631943870761|-42.631943870761|-42.631943870761|-42.996050067719|39.636773066697|39.636773066697|39.636773066697|39.636773066697||39.636773066697|39.636773066697|39.636773066697|39.636773066697|39.636773066697|39.636773066697||39.636773066697|39.636773066697|39.636773066697|39.636773066697|39.636773066697||39.291177343441|39.291177343441|39.291177343441|39.291177343441||39.291177343441|39.291177343441|39.291177343441|39.291177343441|39.291177343441|39.291177343441|39.291177343441|39.291177343441|39.291177343441|38.841300488272|38.841300488272|38.841300488272|37.753665818946|37.674628458835|36.579858791406|36.202932582492|36.121016168273|36.121016168273||36.121016168273|36.121016168273|36.121016168273|-37.695501941199|-37.695501941199|-37.695501941199|-37.695501941199|-37.695501941199|-38.217779205634|-38.661699346253|-39.154109164022|35.56286005926|35.56286005926|35.56286005926|35.56286005926|-38.703989579029|-38.703989579029|-38.703989579029|-39.270131924726|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|35.733176654548|35.733176654548|35.733176654548|35.733176654548|35.733176654548|35.632972763612|35.291794086644|34.934370757418|34.053605175407|34.053605175407|34.010674688983|32.773391978306|32.773391978306|32.773391978306|31.898124342012|31.542934900507|31.542934900507|30.929925395365|30.927090805234|-33.194372557761|-33.194372557761|-33.194372557761|-33.194372557761|-33.194372557761|-33.574301824704|-33.853391658085|-34.286594454692|-34.286594454692|-34.286594454692||-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692
02536|15618|/equities/first-busey-corp|R2000VALUE||-23.564681765686|-24.023035841132|-24.46114988343|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284||22.713580497284|22.277589780511|21.966192929263|21.966192929263|21.966192929263|21.824373107872|21.824373107872|21.824373107872|21.661547598926|21.661547598926||21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.488664558296|21.118238584603|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579||21.025522108579|21.025522108579|21.025522108579|21.025522108579|20.876458957489|20.876458957489|20.834730707601|20.797754518556|20.797754518556|20.797754518556|20.127505876805|20.03250577956|19.738894971538|19.603697451456|19.603697451456|19.37160741897|18.795180766798|18.63513590698|18.63513590698|18.564844638174|18.564844638174|18.564844638174|18.564844638174|-21.237465811955|-21.237465811955||-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-22.398851131054|-23.050371091862|-23.050371091862|-23.355413244057|-23.670458897273|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-24.181645150876|-24.595920781412|-24.595920781412|-24.88907912497|-25.517865109491|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896||23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|23.125600865896|22.446501152841|22.371103968106|22.371103968106|22.371103968106|22.340115986358|-23.977676774865|-23.977676774865|-23.977676774865|-23.977676774865|-23.977676774865|-23.977676774865|-23.977676774865||-23.977676774865|-23.977676774865|-23.977676774865|-23.977676774865|-23.977676774865|-24.236029732896||-24.813922048357|-24.993583272061|-24.993583272061|-24.993583272061|-25.352315662261||-25.559794264763|-25.611160417099|-25.936844768016|-26.140661917228||-26.309921889269|-26.309921889269|-26.548802116142|-26.802557550786|-27.231174984373|-27.784640355019|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549|25.835816477549||25.835816477549|25.835816477549|25.835816477549|25.259797412832|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|24.916109018757|24.872657714986|24.872657714986|24.872657714986|-26.012935925532|-26.012935925532|-26.462278367202|-26.573287892268|-26.573287892268|-26.573287892268|-26.573287892268|-26.573287892268|24.200485568253|24.200485568253|24.200485568253|24.200485568253|24.200485568253|24.200485568253|-26.073906589512|-26.073906589512|-26.073906589512|-26.073906589512|-26.073906589512|-26.404340612628|-26.479267716119|-26.521457895424|-26.521457895424|-26.521457895424|-27.044397708206|-27.54877426495|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882||25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|24.731360833008|-27.127542721464|-27.127542721464|-27.127542721464|-27.127542721464|-27.127542721464
02537|20422|/equities/standex-international-corp|R2000VALUE||159.44115573662|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.3844434419|-169.46115405063|-169.46115405063|-169.54029812932|154.6730184569|154.6730184569|154.6730184569|154.6730184569|153.74982472024|153.74982472024|153.74982472024||153.74982472024|149.27703201066|146.39731394067|146.39731394067|146.39731394067|146.39731394067|146.39731394067|146.39731394067|144.61016619918|144.61016619918||144.61016619918|144.61016619918|144.61016619918|144.61016619918|144.61016619918|144.61016619918|144.61016619918|143.58057115398|143.58057115398|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429||142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.71893333748|142.71893333748|142.71893333748|142.71893333748|142.71893333748|142.71893333748|138.16106970063|138.16106970063|138.16106970063|138.16106970063|138.04786536154|134.14151516951|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.52678827551||-158.71837694675|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-159.1105313053|-169.98725517483|-175.27790587885|-175.27790587885|-175.70795423171|-177.75439348906|-181.08182240294|-181.53270867602|-181.53270867602|-181.53270867602|-181.53270867602|-184.02078070393|-186.63254520353|-187.82392938332|-191.91636367732|-191.91636367732|-193.00984717402|-193.69869366071|-193.69869366071|-193.69869366071|-193.69869366071|-193.69869366071|-193.69869366071|-193.69869366071|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733||181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733|181.09016213733||176.81378878839|-190.62525472978|-190.62525472978|-190.62525472978|-190.62525472978|-192.99593682134||-196.32075187722|-198.76701007463|-200.77420966486|-200.77420966486|-200.77420966486||-201.21908746671|-201.84130971642|-205.00201032131|-205.72456575281||-205.72456575281|-205.72456575281|-210.07562579983|-210.42458025475|-212.72898426608|196.06325701552|196.06325701552|196.06325701552|196.06325701552|196.06325701552|195.68585727854|195.68585727854|195.68585727854|195.68585727854|195.68585727854|195.68585727854|194.46317617808|194.4474777901||194.4293417096|194.36532646048|194.36532646048|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|191.29372020264|188.0957980211|185.24922297348|174.03196442437|174.03196442437|174.03196442437|174.03196442437|172.76440040614|-182.93335782983|-182.93335782983|-182.93335782983|-182.93335782983|-182.93335782983|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|171.97923819573|169.00277039245|168.64696774698|167.13782817838|167.13782817838|167.13782817838|165.13313984338|-175.72800630395|-175.72800630395|-175.72800630395|-175.72800630395|-175.72800630395|-177.79055482883|-177.8039618812|-180.3382796537|-182.7442083636|-182.88325334524|-182.88325334524||-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||-48.722594282644|-49.591216217165|-50.559129647287|-51.155143662594|-51.525715638424|-51.747461744177|-52.980707429104|-53.544021928081|-53.544021928081|-53.652801659118|-54.387002046914|-54.656112732723|-54.886512189259|-56.716682439767|52.183974669141|52.183974669141|52.183974669141|52.183974669141|52.183974669141|52.183974669141||52.183974669141|50.740218292522|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954||43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056||43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.498818541376|43.498818541376|43.498818541376|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-48.057874278778|-48.349859640062|-48.397623297307|-48.686358873498|-48.686358873498|-48.686358873498|-48.686358873498||-48.686358873498|-48.686358873498|-48.686358873498|-48.686358873498|-48.686358873498|-49.800133790072|-49.800133790072|-50.050703355003|-51.256362633853|-51.256362633853|-54.239837334056|-55.472682472977|-55.472682472977|-55.670758243968|-56.287512033703|-57.510013175807|-58.21542970428|-58.698812715313|-59.077977712386|-59.077977712386|-59.383768915957|-59.383768915957|-59.383768915957|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-60.949925662121|-60.949925662121|-60.949925662121|-61.116671706206|-61.116671706206|-61.116671706206|-61.272135576679|-61.865985059157|-63.188869634619|-64.020690881931||-65.695211158552|-66.811346197966|-67.283718480935|-69.430541097852|-69.430541097852|-69.430541097852|-69.430541097852|-69.430541097852|-69.430541097852|-69.430541097852|64.759089108058|64.759089108058|64.759089108058|64.759089108058|64.759089108058|64.759089108058|63.633487087431|62.320144818825|62.174139842504||61.317929224962|60.991920983342|60.991920983342|59.996577514043|-64.610563166524|-64.610563166524||-64.610563166524|-65.668346916729|-65.956898727936|-65.956898727936|-65.956898727936||-66.252989098518|-66.252989098518|-67.221511928277|-67.221511928277||-67.221511928277|-67.221511928277|-67.724736204894|-68.899149567057|-68.961855662195|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899|64.018210782899||64.018210782899|63.013846704578|62.938162191284|61.892960397814|61.712566347763|61.712566347763|61.712566347763|61.712566347763|61.712566347763|61.712566347763|61.343912729339|60.680878357442|60.545265096594|59.679309256186|59.679309256186|59.679309256186|57.200907065614|57.200907065614|57.200907065614|57.200907065614|57.200907065614|57.200907065614|57.200907065614|54.985452362943|51.718559791698|48.914857703238|48.914857703238|48.914857703238|48.914857703238|48.604841477109|48.517397558778|48.517397558778|48.226273708973|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|46.830813961618|46.114792061506|45.269770517017|-48.694407723621|-48.694407723621|-48.694407723621|-48.694407723621|-48.719342839139|-49.612602061052|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343||-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343
02540|15557|/equities/berkshire-hills-b|R2000VALUE||-26.015459320354|-26.479955114046|-27.047727493356|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457||25.113287320457|24.511431445371|23.744367958982|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641||-25.460870148735|-25.682633375676|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.367499806551|-26.367499806551|-26.367499806551|-26.367499806551||-26.367499806551|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.953348461925|24.947052973441|23.778391857867|23.687102233839|23.410114195029|23.36199268549|23.36199268549|23.246103755295|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507||-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-26.850936037932|-27.624859582537|-27.624859582537|-27.673176512844|-27.958311890531|-27.958311890531|-27.958311890531|-27.958311890531|-27.958311890531|-27.958311890531|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-28.113204287184|-28.118004585519|-28.470282847367|-28.784203642698|-29.167449335358|-29.494109635112|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954||27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.889986417954|27.438872653317|27.08956634632|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608||-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608|-29.548533504608||-30.107259186774|-30.241754801389|-30.241754801389|-30.241754801389|-30.656425655766||-30.656425655766|-30.665472760117|-30.913302384389|-31.076704654354||-31.076704654354|-31.076704654354|-31.076704654354|-31.076704654354|-31.71244850121|-31.88820745869|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551|29.570578106551||29.570578106551|29.570578106551|29.570578106551|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|28.765578167268|28.467337407296|28.467337407296|28.467337407296|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.358435887987|26.003262593674|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119||25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.319408925763|-27.458587790379|-27.458587790379|-27.458587790379|-27.458587790379|-27.458587790379
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||-24.568081527217|-25.441200633031|-25.639476705017|-25.639476705017|-25.639476705017|-25.639476705017|-26.638029867215|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|22.226671631002|21.139079657819|21.09717834396|20.438803014964||20.381892321076|19.610436675247|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605||19.39089289605|19.39089289605|18.14310456315|17.517615329329|17.141040390403|17.098000281023|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.700391546652|16.700391546652|16.649880267697||16.392267811648|15.913883914172|15.913883914172|15.913883914172|15.828760294582|15.806678829884|14.917420981433|14.805745043253|14.680827897892|13.719054215601|12.901136497051|12.37515195585|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233||-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-16.752152831299|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.503521453044|13.970025074373|-16.536578743789|-16.536578743789|-16.536578743789|-16.536578743789|-16.536578743789|-16.536578743789|-16.944809747111|-17.580813944059|-17.580813944059|-17.73479346403|-18.272548507414|-18.372378394712|-18.372378394712|-18.372378394712|-18.510371046716|-18.95922877545|-18.95922877545|-19.670254042357|-20.074171598984|-20.171021426276|-20.171021426276||-20.171021426276|-20.171021426276|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714|17.705686702714||17.705686702714|17.705686702714|17.705686702714|17.101095199567|17.101095199567|16.44053777057||-18.776348951236|-18.776348951236|-18.776348951236|-18.776348951236|-18.776348951236||-18.776348951236|-18.776348951236|-18.776348951236|-18.776348951236||-18.776348951236|-18.776348951236|-18.875388598856|-19.223209725946|-19.272063570053|-19.272063570053|-19.272063570053|17.338591320783|17.338591320783|17.338591320783|17.338591320783|17.338591320783|17.338591320783|17.338591320783|17.338591320783|17.338591320783|17.338591320783|17.338591320783||17.338591320783|16.96593521201|16.791871792336|16.703317984804|16.703317984804|16.703317984804|16.703317984804|16.703317984804|16.703317984804|16.486464987049|16.206963186216|16.206963186216|15.908847946538|15.413720177957|-17.706617995472|-17.706617995472|-17.706617995472|-17.706617995472|-17.706617995472|-18.07402072612|-18.276688953942|-18.651876234021|-18.726381991253|-18.726381991253|-18.726381991253|-18.981534134399|-19.233927341579|-19.250474925702|-19.66191662226|-19.932860049617|-19.932860049617|-20.378733379986|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-21.184429629412|-21.184429629412|-21.184429629412|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.246612980343|-21.47456980014|-21.606188035278|-22.084135579715|-22.084135579715|-22.084135579715|-22.084135579715||-22.084135579715|-22.084135579715|-22.174039045583|-22.625297677732|-22.625297677732|-22.625297677732|-22.625297677732|-23.040331562599|-23.77425745708|-24.053320656619|-24.053320656619
02542|21241|/equities/azz-inc|R2000VALUE||104.58810924522|104.58810924522|104.58810924522|104.00178743989|102.89138563423|102.89138563423|102.89138563423|102.89138563423|102.89138563423|102.89138563423|102.48820578554|101.98022849801|98.540084531634|98.540084531634|98.540084531634|98.540084531634|98.540084531634|93.174131143483|93.174131143483|93.174131143483||93.174131143483|91.431890845732|89.14238270172|88.119871228365|87.756243486568|-94.248932118829|-94.248932118829|-94.248932118829|-94.248932118829|-94.626849116679||87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|86.882151217399|85.954101345205|85.485157195356|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635||85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|84.541245858614|81.598054904346|79.761305338568|79.761305338568|79.761305338568|79.600947175232|78.860496929185|76.398884273124|75.638235016311|75.638235016311|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481||-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-90.960093405137|-90.960093405137|-90.960093405137|-90.960093405137|-91.203498203406|-91.203498203406|-91.203498203406|-91.203498203406|-91.203498203406|-91.203498203406|-92.898054474867|-93.4050602055|-94.874516815654|-95.483905945345|-96.262754511593|-96.262754511593|-97.812163399732|-97.812163399732|-97.812163399732|-98.273825856241|-98.273825856241|-98.636674317058|-98.636674317058|90.137622488942|90.137622488942|90.137622488942|90.137622488942|90.137622488942|90.137622488942|90.137622488942|90.137622488942|90.137622488942|90.137622488942||90.039651700089|89.456768942563|89.456768942563|89.456768942563|88.488389492794|86.739875688337|85.390141264358|81.979877012481|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683||-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683||-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683|-89.493745046683||-89.493745046683|-89.493745046683|-90.975324849098|-91.011286602057||-91.011286602057|-91.011286602057|-92.3953167174|-94.574242085631|-97.910824319186|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532|87.765194204532||87.765194204532|87.765194204532|87.765194204532|85.630792700673|83.394771244156|80.217519603424|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.311639486556|79.311639486556|79.311639486556|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-82.290167311698|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.163456176636|76.163456176636|76.163456176636|76.163456176636|76.163456176636|75.850508185357|75.276814138166|75.276814138166|75.276814138166|75.276814138166|74.916460950366|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-82.079030239092|-83.04786598628|-83.700967496691|75.61252658218|75.61252658218||75.61252658218|75.61252658218|75.61252658218|75.61252658218|75.61252658218|73.328636883032|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792
02543|15746|/equities/columbus-mckinnon|R2000VALUE||-16.825011553282|-17.054309061207|-17.054309061207|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|-16.450905548973|-16.450905548973|-16.450905548973||-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.850450395923||-17.134667369372|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.931122687426|-18.483559272385|15.663978038482|15.663978038482||15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.611325089856|14.165894950677|13.54099439388|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171||-16.232658218099|-16.341252208793|-16.341252208793|-16.341252208793|-16.341252208793|-16.810044643128|-16.810044643128|-17.06035579636|-17.06035579636|-17.06035579636|-18.654840087386|-19.165740671761|-19.165740671761|-19.165740671761|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-20.885564032847|-21.561182224811|-22.125202722086|-22.737724165932|-22.877471240379|-23.533023922551|-24.895026834925|-25.675585702746|-26.379673538494|-26.379673538494||-26.895193481763|-26.996048503804|-27.312553570986|-30.534448913204|-37.37689176443|-37.37689176443|-38.005713419151|-38.09507948581|-38.09507948581|-38.228422023893|34.562506120722|34.562506120722|34.562506120722|34.562506120722|34.562506120722|34.562506120722|34.562506120722|34.562506120722|34.078338854093||-37.5486439713|-37.5486439713|-37.5486439713|-37.5486439713|-37.5486439713|-37.5486439713||-38.125609186861|-39.326654623585|-39.668975616479|-39.668975616479|-39.671316411776||-39.671316411776|-39.671316411776|-39.671316411776|-39.671316411776||-39.671316411776|-39.671316411776|-39.964046984561|-40.265108247209|-41.126787975551|37.806801557124|37.806801557124|37.806801557124|37.806801557124|37.806801557124|37.710114125337|37.710114125337|37.031931590069|36.644924480638|36.489916835583|36.445363859343|36.445363859343|36.445363859343||36.445363859343|36.445363859343|36.445363859343|34.640960326909|34.530464590812|34.530464590812|34.530464590812|34.530464590812|34.530464590812|34.530464590812|34.530464590812|33.76829469339|33.676436081374|32.969553441722|32.969553441722|32.474502001558|-34.028879503785|-34.028879503785|-34.028879503785|-34.028879503785|-34.028879503785|-34.651532654826|-35.000871557731|-35.030518372287|-35.030518372287|32.74290218501|32.74290218501|32.74290218501|32.74290218501|32.74290218501|32.74290218501|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.641959106405|31.894396582665|30.811942408948|30.115937257772|29.763455578009|29.763455578009|29.763455578009|-32.84079434968|-32.84079434968|-32.84079434968|-32.84079434968|-32.84079434968|-32.84079434968|-33.291160558075|-34.110457180176|-34.492175047302|-34.82130553182|-35.333669947872|-35.631067018659||-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.817474927009|-36.028955236078|-36.147683213155
02544|17126|/equities/southside-bancshares|R2000VALUE||-30.954610769393|-31.525656532847|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.41779234394|29.41779234394|29.41779234394||29.41779234394|28.870046853849|28.17199669925|28.05943988261|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959||-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522||-29.448450237522|28.080256028922|28.080256028922|28.080256028922|28.080256028922|28.080256028922|28.080256028922|28.010525479445|28.010525479445|28.010525479445|26.96586181337|26.803458337589|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756||-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-29.686015599623|-30.281315736877|-30.281315736877|-30.438961590779|-30.734957047582|-30.87953390914|-30.87953390914|-30.87953390914|-30.87953390914|-30.87953390914|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.942826460176|-31.368975107728|-31.560709461826|-31.560709461826|-31.967731459558|-32.229379954827|-32.229379954827|-32.229379954827|-32.229379954827|-32.229379954827|-32.608199877753|-32.613000334649|-33.111666720608|30.517875227323|30.517875227323|30.517875227323||30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.517875227323|30.280139005836|-32.456296393017|-32.456296393017|-32.456296393017|-32.456296393017||-32.456296393017|-32.456296393017|-32.456296393017|-32.456296393017|-32.456296393017|-32.493385258361||-33.019317458122|-33.534240746994|-33.617878202179|-33.617878202179|-34.204376383599||-34.280944483732|-34.280944483732|-34.590543686521|-34.907805481632||-34.955894089496|-35.108769523607|-35.522521879393|-35.876135192666|-36.65404101031|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375||33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|32.951004201239|32.951004201239|32.951004201239|-34.893328629814|-34.893328629814|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.113045358332|32.113045358332|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325||31.629047471325|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002||-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.1492065463274|-8.1492065463274|-8.5785627137521|-8.7026215380679|-8.7026215380679|-8.7026215380679|-8.7026215380679|-8.849857337635|-8.8798414417563|-8.9220460993778|-9.1796424186871|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468||7.8326153684062|7.7445728434901|7.5975808185317|7.5047297411468|7.5047297411468|7.0074773026071|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376|-7.7393741344376||-7.7393741344376|-7.9402489104717|6.9134016314866|6.9134016314866|6.9134016314866|6.9134016314866||6.9134016314866|6.9134016314866|6.9134016314866|6.9134016314866|6.6687794570263||6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632||6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632||6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.374211116291|-7.4141234773805|-7.4815721387248|-7.4815721387248|-7.5073024823247|-7.5794474109675|-7.5794474109675|-7.6083920424692|-7.6083920424692|-7.626700582163|-7.626700582163|-7.626700582163|-7.626700582163|-7.6794395601931|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.8218337096743|-7.8218337096743|-7.8218337096743|-7.8218337096743|-7.9806484688181|-8.1048749097652||-8.1048749097652|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401
02546|24332|/equities/triumph-group-inc|R2000VALUE||||||||25.71099338642|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066||25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066||25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.62850789138|25.597785833901|25.55087405159|25.500970002831|25.498300045532|25.491167141113|25.462962761094|25.407181676416|25.376312397353||25.327308415865|25.327308415865|25.327308415865|25.32617680176|25.290588233009|25.290588233009|25.278431518359|25.213258115763|25.152508038409|25.118219256557|25.118219256557|25.020243936288|25.00832749021|24.928459891402|24.928459891402|24.928459891402|24.847734196014|24.762483313157|24.708591781804|24.608435881081|24.494928638077|24.400198397743|-25.243037547594|-25.243037547594|-25.243037547594||-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.514763450099|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.23055397098|25.195336406151|25.172596367112|25.169551540206|25.15283476069|25.117594466766|25.095105208909|25.071229234841|24.991643339955|24.951825361078|24.918695269498|24.916105400967|24.916105400967|24.900603917836|24.900603917836|24.900603917836|24.900603917836|24.868449585967|24.825499421283|24.778887728767|24.72320893508|24.66819504433|24.66819504433|24.614660884861|24.556289621993|24.520877781625||24.457086288394|24.391206965912|24.306618092312|24.241241956037|24.155269331714|24.013076670722|23.890363993198|23.751515085996|23.60168285668|23.571870489254|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044||-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044||-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044||-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044||-19.393707605044|-19.393707605044|-19.393707605044|-19.393707605044|-19.754674641998|17.322099430803|17.322099430803|17.322099430803|17.322099430803|17.322099430803|17.322099430803|17.322099430803|17.322099430803|17.322099430803|17.322099430803|17.282797680323|17.282797680323|17.282797680323||17.282797680323|17.282797680323|17.282797680323|17.282797680323|17.282797680323|16.791588758155|16.791588758155|16.791588758155|16.791588758155|16.791588758155|16.791588758155|16.791588758155|14.314542477577|13.715602443449|13.679002971376|13.543336783212|13.125881597501|13.125881597501|13.125881597501|13.125881597501|13.125881597501|13.125881597501|13.125881597501|12.95579903887|12.95579903887|12.95579903887|12.95579903887|12.95579903887|12.883887671226|12.883887671226|12.767097418831|12.189830507753|12.143864383812|12.143864383812|11.087981025231|-13.211401909816|-13.689335154414|-13.859816920889|-14.012019356239|-14.107632372752|-14.107632372752|-14.107632372752|-14.173530337959|-14.231122915115|-14.356247363451|-14.362219106227|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.548365505059|-14.578184136108|-14.845204627464|-14.976749672873|-14.976749672873||-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-15.063994695756|-15.063994695756|-15.063994695756
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||-24.934172251467|-25.032303707075|-25.574364229785|-25.869718799684|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.511345002767|23.21921847382|23.21921847382|23.21921847382|23.21921847382|23.21921847382|23.018610484068|23.018610484068|23.018610484068||23.018610484068|22.351284246383|21.788004589012|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266||-23.969731418346|-24.073589210217|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.498581926059|-24.498581926059|-24.498581926059|22.520492833863|22.520492833863|22.520492833863|22.520492833863||22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|21.570937573921|21.343697587661|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394||-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.141608820031|-25.690786902187|-26.041719507373|-26.182399086596|-26.567665740783|-27.184350089822|24.676736490915|24.676736490915|24.676736490915|24.676736490915|24.676736490915|24.676736490915|24.676736490915|24.676736490915|24.676736490915|24.676736490915||24.676736490915|24.676736490915|24.676736490915|24.676736490915|24.486928985063|24.284365598299|23.789704619045|23.789704619045|23.159282271724|22.99328024282|22.99328024282|22.793245658763|-24.026422045044|-24.026422045044|-24.026422045044|-24.026422045044|-24.026422045044|-24.026422045044|-24.026422045044||-24.026422045044|-24.026422045044|-24.026422045044|-24.026422045044|-24.026422045044|-24.237967620748||-24.69440951442|-25.024633629953|-25.024633629953|-25.024633629953|-25.024633629953||-25.024633629953|-25.024633629953|-25.404593078996|-25.562880508001||-25.748805566955|-25.971984488355|-26.42553891803|-26.976153793878|-27.641003545729|-28.123637148338|-28.123637148338|-28.123637148338|26.052923395937|26.052923395937|26.052923395937|26.052923395937|26.052923395937|26.052923395937|26.052923395937|26.052923395937|26.052923395937|26.052923395937||26.052923395937|26.052923395937|26.052923395937|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.439582216953|25.439582216953|25.439582216953|25.439582216953|-26.203711212154|-26.203711212154|-26.549300392994|-26.779779337654|-26.935620946409|-26.935620946409|-26.935620946409|-26.935620946409|24.495066935681|24.495066935681|24.495066935681|24.495066935681|24.495066935681|24.495066935681|24.495066935681|23.972852078702|23.598167992991|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|22.990466711792|22.990466711792|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013||22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|21.890829225083|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918
02548|15638|/equities/cal-maine-foods|R2000VALUE||-119.45407570473|-119.45407570473|-119.45407570473|-119.45407570473|-119.45407570473|-119.68357222469|-126.88615484139|108.08093738665|99.189573501241|99.189573501241|98.206301184375|97.042560652317|96.078679909774|95.71992224065|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258||94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258||93.589641822335|91.616346426537|90.740292941784|90.582160506284|90.582160506284|90.582160506284|90.582160506284|90.582160506284|90.21839855516|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451||89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|86.405190525108|86.241710874822|86.241710874822|86.241710874822|86.241710874822|86.241710874822|86.241710874822|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862||84.733483671862|84.733483671862|84.733483671862|84.733483671862|82.548104365355|82.248574499826|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-95.195826976631|-95.195826976631|-95.195826976631|-95.195826976631|-95.195826976631|-95.195826976631|-99.299252264074|-101.67194911327|-103.15188640623|-103.15188640623|-103.15188640623|-103.15188640623|-103.15188640623|-105.76464259807|-105.76464259807|-106.71360765766|-108.15851112285|-109.87339587652||-118.53004365986|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951|102.7573516951||102.06928254344|100.88642121662|99.195824531594|97.460556821567|-109.71112691194|-109.71112691194||-109.71112691194|-109.71112691194|-109.71112691194|-109.71112691194|-109.71112691194||-109.71112691194|-109.71112691194|-109.71112691194|-110.77732662418||-110.77732662418|-110.77732662418|-112.39758853482|103.02587934788|103.02587934788|103.02587934788|103.02587934788|99.598758340503|98.228618225152|96.643411831386|95.588182030262|93.389600076214|92.164690090546|92.164690090546|92.164690090546|92.164690090546|90.944895375081|90.944895375081||90.489886615351|90.181581977065|90.181581977065|88.689537581532|87.866706169014|87.667450044293|86.856464489455|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|85.546904345804|83.464225738637|83.335806918798|82.626682997477|82.129176193621|81.151308967169|78.941172442498|77.817367167011|74.85296926977|71.420977597786|70.631329060279|70.631329060279|69.993118669516|69.993118669516|69.993118669516|69.993118669516|69.993118669516|69.993118669516|69.531261022362|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163||67.993751483163|67.901671468109|67.702885141547|67.702885141547|67.702885141547|67.628763082486|67.563101259845|67.563101259845|67.22511001867|67.042396718064|66.434493195618
02549|20869|/equities/getty-realty-corp|R2000VALUE||-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.800443464744|-28.849453403142|-28.879544569014|-28.879544569014|-28.879544569014|-28.928939211102|-28.984031750503|-28.984031750503|-29.056556122736||-29.056556122736|-29.056556122736|-29.056556122736|-29.056556122736|-29.463896601823|-29.463896601823|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929||-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929||-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-30.211164282627|-30.714685115695|-30.714685115695|-30.714685115695||-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-31.125894398026|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.634959052159|29.634959052159|29.634959052159|29.634959052159|29.634959052159|29.634959052159|29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.428791663268||29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.428791663268|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186|29.291236522186||29.149774156663|28.932239871849|-30.806511289928|-30.806511289928|-30.806511289928|-30.806511289928||-31.124456280971|-31.455712709718|-31.636682122202|-31.636682122202|-31.648110982283||-31.648110982283|-31.648110982283|-31.97234579866|-32.211495153825||-32.300761319876|-32.300761319876|-32.628023891184|-32.787759441505|-33.498827993476|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785|31.569730054785||31.449976033027|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.17599966748|31.024812400874|31.024812400874|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.286381520396|-32.397693326893|-32.397693326893|-32.411325749227|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.084559758169|30.714789319549|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.129174581827||30.098739506663|30.098739506663|30.098739506663|30.098739506663|30.098739506663|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||22.068932098884|22.068932098884|22.068932098884|22.068932098884|22.068932098884|21.873658717276|21.873658717276|21.873658717276|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199||-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199||-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.98218296146|-25.807165125737|-26.2361111947|-26.60298965464|-27.605544175152|26.224034119693|26.224034119693|26.224034119693|26.13085863513|26.13085863513|26.13085863513|26.13085863513|25.843406634383||25.843406634383|25.843406634383|25.843406634383|25.843406634383|25.318953084218|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553||-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-29.217760021065|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.598191045453|-30.475174731593|-30.475174731593|-30.806861686023|-30.808178583021|-31.244603152181|-31.244603152181|-31.744559388586|-31.76837126991|-32.203635398777|-32.598528038139||-32.598528038139|-32.598528038139|-32.598528038139|-32.635096251075|-32.635096251075|-33.070057112977|-33.376415151035|-33.376415151035|-33.376415151035|-33.502683738509|-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329||-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329|-33.947046897329|31.036560629793||31.036560629793|31.036560629793|31.036560629793|31.036560629793|31.036560629793||31.036560629793|31.036560629793|31.036560629793|31.036560629793||31.036560629793|31.036560629793|31.036560629793|31.036560629793|31.036560629793|31.036560629793|30.996733558386|30.771371086669|29.929572715966|29.929572715966|28.885828995665|28.885828995665|28.833441752575|28.833441752575|28.833441752575|28.450490865864|-31.650697105396|-31.650697105396||-31.650697105396|-31.650697105396|-31.650697105396|-31.650697105396|-31.650697105396|-31.650697105396|-32.134662700217|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.667360466118|29.003644485601|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.713333288184|28.713333288184|28.713333288184|28.625924922086|28.56519492584|28.068550888228|27.382421892376|27.382421892376|27.382421892376|27.382421892376|27.382421892376|27.055136382018|25.383985293612|24.277530781607|24.277530781607||24.277530781607|24.277530781607|24.277530781607|24.277530781607|24.277530781607|23.921825391739|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||-44.951225030151|-45.262749711371|-45.495467857717|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219||42.450268060219|41.52252290674|40.892814101777|40.892814101777|40.892814101777|40.475905778234|40.204820535586|40.204820535586|40.065408730364|40.065408730364||40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357||40.064570868357|40.064570868357|40.064570868357|40.064570868357|39.823727363843|39.823727363843|39.734698342502|39.663553078109|39.379139408572|39.379139408572|38.070712708879|37.950792364995|37.554603449657|37.554603449657|37.554603449657|37.300116715778|36.250460927077|35.454892072643|35.454892072643|34.708213074963|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433||-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-40.935134447204|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.89908332119|-43.423981340832|-43.499701667832|-43.809947306367|-44.18466197832|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187||41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187|41.326021149187||40.180580724642|-44.09065425546|-44.09065425546|-44.09065425546|-44.09065425546|-44.09065425546||-45.041838621111|-45.238431055249|-45.238950711|-45.238950711|-45.238950711||-45.238950711|-45.238950711|-45.238950711|-45.238950711||-45.238950711|-45.238950711|-45.238950711|-45.371054522978|-45.733394482386|-46.4680365715|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438|43.362808705438||43.362808705438|43.362808705438|43.362808705438|41.800898976976|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.804315153066|-42.918128295413|-43.346809276465|-43.729787703491|-44.758376726549|-44.960421280774|-45.092746141617|-45.092746141617|-45.092746141617|-45.092746141617|-45.092746141617|-45.362220741052|-45.391243802992|-45.43343804856|-45.43343804856|-45.43343804856|-45.771875736668|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662||42.288299899879|42.111999041044|41.978098368889|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971
02552|15895|/equities/dime-community-ba|R2000VALUE||26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.376574428349|26.376574428349|26.376574428349||26.376574428349|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573||25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.421812901702|25.175347312519|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501||-27.143214480501|-27.597182133045|-28.164091165691|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836||-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-29.982615023343|-30.35070544992|-30.35070544992|-30.35070544992|-30.663562369723|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-31.196323579875|-32.149597549546|-32.149597549546|-32.89844142078|-33.343824186575|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717||29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|29.547123139717|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433||-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.503467902433|-33.93570059797||-33.93570059797|-33.93570059797|-33.93570059797|-33.93570059797|-34.268784088789||-34.51818121241|-34.635757428258|-35.088619318108|-35.389022604735||-35.931829492784|-35.931829492784|-35.931829492784|-36.510088541481|-37.056244631011|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644|33.069380519644||33.069380519644|33.069380519644|33.069380519644|32.088757777496|31.478618701612|31.090348283346|31.090348283346|30.968719102602|30.703701311888|30.703701311888|30.703701311888|30.703701311888|30.703701311888|29.876119389702|29.876119389702|29.876119389702|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.067893346739|27.080436318662|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|25.674449877214|25.024111699475|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221||23.377311061221|22.985623172475|22.660136968508|22.57640398507|22.57640398507|21.699893935574|-24.913664713149|-24.913664713149|-24.913664713149|-24.913664713149|-24.913664713149
02553|41267|/equities/national-bak-hld|R2000VALUE||-39.057832549704|-40.011202519351|-40.874668007884|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.508709642602|37.508709642602|37.508709642602|37.508709642602|37.453779246721||37.453779246721|36.909198154247|36.039665183796|35.820018909318|35.820018909318|35.563353377297|-37.911849666402|-37.911849666402|-37.911849666402|-37.911849666402||-37.911849666402|-37.911849666402|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162||35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.650695129136|35.525216945785|35.512794691046|35.512794691046|35.512794691046|35.506717052415|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165||-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-39.650012796286|-40.689823289422|-40.689823289422|-40.70902712666|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.948771557435|-42.475023571236|-42.697805527827|-43.072005090869|-43.412785222968|-44.134481724589|-44.292758845057|-44.29389561411|-44.431554251205|-44.751030848304|-44.773921884739|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708||-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708||-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.04312707708|-45.113472427767||-45.63740424752|-45.63740424752|-45.63740424752|-45.63740424752|-46.14350594017||-46.349698390159|-46.349698390159|-46.7029973551|-46.914442438149||-47.030767858319|-47.064188043599|-47.176876536481|-47.660976506463|-48.272750325988|-49.259165070664|-49.32174938477|-49.32174938477|-50.063610588588|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075||46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.207117261372|46.207117261372|46.207117261372|42.538101492103|42.538101492103|42.538101492103|42.538101492103|42.538101492103|42.193839988748|42.193839988748|42.193839988748|42.193839988748|41.230426660969|41.230426660969|41.230426660969|41.230426660969|41.230426660969|40.886724118605|40.329695202924|-43.006723295218|-43.006723295218|-43.006723295218|-43.026345957796|-43.026345957796|-43.026345957796|-43.026345957796|-43.026345957796|-43.390940495642|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314||40.407399713249|40.273001100455|40.159792789922|40.159792789922|40.159792789922|40.159792789922|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434
02554|17322|/equities/trico-bancshares|R2000VALUE||40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.466726385034|39.347475354845|39.212449304456||38.909921902412|38.489341596755|37.88659278409|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066||-41.719615827066|-41.719615827066|-41.719615827066|38.889573338024|38.889573338024|38.889573338024|38.732303039224|38.190059653025|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704||38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.037249978202|38.037249978202|37.745277227977|37.64114317852|37.626272148089|37.600857357401|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634||-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-41.289730616286|-42.678088475018|-42.979264260166|-43.456961314803|-43.55703132447|-43.55703132447|-43.55703132447|-43.55703132447|-43.55703132447|-43.55703132447|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-44.236326954736|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.325483654119|41.200798615457||40.993764463002|40.65057357053|40.65057357053|40.65057357053|40.65057357053|40.65057357053|40.65057357053|40.525619924581|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247||-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247|-44.551621924247||-45.572580031119|-46.450031787777|-46.611703910239|-46.611703910239|-46.915228355602||-47.055372624578|-47.055372624578|-47.743194585577|-47.999381601297||-48.223757809493|-48.385841654509|-48.617601923115|-48.836224401402|-49.775526298866|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296|45.98647074296||45.98647074296|45.98647074296|45.98647074296|44.086076678986|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.70777756196|41.06447639975|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.915667444838|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139||-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139
02555|20830|/equities/ltc-properties-inc|R2000VALUE||34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021||34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021||34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021||34.03329385021|34.03329385021|34.03329385021|34.03329385021|33.851714168419|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823||-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.401072237421|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|33.818421324647|33.818421324647|33.818421324647|33.818421324647|33.357243776393|-35.492042023269|-35.492042023269|-35.492042023269|-35.492042023269|-35.492042023269|-35.492042023269|-35.492042023269|-35.492042023269|-35.492042023269||-35.492042023269|-35.492042023269|-35.492042023269|-35.541711867218|-35.609369556512|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894||-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894|-35.677346590894||-35.819724875574|-35.819724875574|-35.819724875574|-36.089137852065|-36.313485052709||-36.360658177776|-36.360658177776|-36.716664748106|-36.83381668716||-36.83381668716|-37.072019753515|-37.383355654676|-37.644839328085|-38.243431137177|-38.435761396722|-38.792201087029|-38.998623367979|-39.171957966171|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873||36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.563326354116|36.563326354116|36.369224793235|36.369224793235|36.369224793235|36.369224793235|36.369224793235|36.369224793235|36.23426146697|35.257163861897|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.365887499006|-37.42497647467|-37.42497647467|-37.42497647467|-37.551085505914|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|36.292055124001|36.292055124001|36.292055124001|36.292055124001|36.109861791086|35.671512855371|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072||-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.417007569717|-37.417007569717|-37.545565000559|-37.726183749332
02556|21218|/equities/aar-corp|R2000VALUE||-80.023669661417|-82.026854874177|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|74.966558168843|69.832853964168|69.832853964168|69.832853964168|69.832853964168|68.66624268249|67.630418233908|66.825571928872|66.825571928872||66.825571928872|65.106192812272|64.777991437193|64.536657915376|64.484615124886|63.724633173294|63.724633173294|63.724633173294|63.724633173294|63.724633173294||63.724633173294|63.724633173294|63.724633173294|63.5598671747|63.517021266702|63.44674226099|62.877212962108|62.610519895506|61.756132030434|60.844311502186|60.29090200818|58.372387848037|57.622704261205|57.622704261205|57.622704261205|57.622704261205|57.366918748731||57.366918748731|57.366918748731|57.366918748731|57.366918748731|57.252428589184|57.252428589184|56.560475201429|55.978305652209|55.798777503512|55.654442384002|53.593270171746|53.287388551085|53.058077004054|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326||-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-59.757924589636|-63.172692971231|-63.227768774388|-63.227768774388|-64.008633370265|-68.977647299087|65.001915337966|65.001915337966|64.924345628339|64.065386286398|63.014026230524|63.014026230524|62.719689838619|62.719689838619|62.217435510657|61.294368805379|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-68.302353023377|-68.514833369616|-69.601480182413|-69.841091244754||-70.614818671608|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.992533081129|65.871445092178||64.918829609527|64.233978140767|63.273862481576|62.867621130923|61.382968367449|60.563412511927||60.563412511927|-65.646980119582|-65.646980119582|-65.646980119582|-65.646980119582||-65.646980119582|-65.646980119582|-65.646980119582|-65.668981770964||-65.668981770964|-65.707758828767|-66.335843744949|-66.615620179392|-67.461622180119|-68.872357409944|-68.908582597296|-68.908582597296|-71.219116534702|65.664526213589|65.664526213589|65.664526213589|65.664526213589|65.664526213589|65.664526213589|65.664526213589|65.664526213589|65.664526213589||65.664526213589|65.664526213589|65.664526213589|63.499754841|63.192506718271|63.055199440803|63.055199440803|63.055199440803|63.055199440803|63.055199440803|63.055199440803|61.73189036988|61.207657153329|59.585447265888|59.585447265888|59.585447265888|-63.294104196672|-63.294104196672|-63.475948971779|-63.985497865711|-64.586652791101|-64.586652791101|-65.449723177043|-65.525248983267|-65.574721312924|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-66.076356785389|-66.076356785389|-66.212339923219|-68.095377336427|-69.473475123428|-69.844968849843|-70.578603693519|-70.578603693519|-70.92947715244|-70.92947715244|-70.92947715244|-70.92947715244|-70.92947715244|-71.545839770208|64.470423800992|64.470423800992|64.13288784827|64.025840556238|63.305975794366|62.661128652947|62.079867509622|61.670961542945|61.120024189339|61.120024189339|61.120024189339|61.120024189339|61.120024189339|61.120024189339|61.05754223885|61.05754223885||61.05754223885|60.716715294144|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462
02557|21067|/equities/griffon-corp|R2000VALUE||77.712452363555|77.712452363555|77.712452363555|77.712452363555|77.712452363555|76.808004643723|76.251303445906|76.251303445906|74.636448290184|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|72.434248055199|72.434248055199|72.434248055199||72.434248055199|71.049163912379|68.850741172988|68.214505438401|68.214505438401|-72.598997043685|-72.598997043685|-72.598997043685|-72.598997043685|-72.598997043685||-72.598997043685|-72.733884942881|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815||-73.062130043815|-74.162904180764|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.179910893082||-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|68.736425365474|68.736425365474|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-77.431724489183|-77.431724489183|-78.417999042524|-78.417999042524|-78.417999042524|-78.417999042524|-80.41237869688|74.550384678581|74.550384678581|74.550384678581||74.550384678581|74.550384678581|74.550384678581|74.550384678581|74.550384678581|74.550384678581|74.550384678581|74.385830947799|73.193928347089|73.193928347089|73.193928347089|73.193928347089|73.193928347089|73.193928347089|73.193928347089|73.193928347089|73.193928347089|72.62630332014|72.62630332014||-76.836155295979|-76.836155295979|-76.836155295979|-76.836155295979|-76.836155295979|-76.836155295979||-77.217391094247|-77.282799240166|-77.282799240166|-77.282799240166|-77.282799240166||-77.282799240166|-77.282799240166|-78.637555118197|-79.233694115285||-79.233694115285|-79.233694115285|-79.7306273197|-79.7306273197|-81.753932817651|-83.369458366184|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779|76.684703790779||76.3350737224|76.3350737224|76.3350737224|74.36897009059|72.247743375259|69.784111139065|69.784111139065|69.784111139065|69.784111139065|69.784111139065|67.997834652537|64.962355988842|64.962355988842|63.564010825004|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-68.56367639265|-68.56367639265|-69.085191236177|-69.905773041689|64.897082852862|64.897082852862|64.897082852862|64.897082852862|64.897082852862|64.394537554341|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.135144654565|64.004497294137|64.004497294137|63.746368649779|63.746368649779|63.746368649779|63.746368649779|63.746368649779|-68.094242538863|-68.094242538863|-68.094242538863|-68.094242538863|-68.094242538863|-68.094242538863|-68.527769368946|-68.938631369074|-69.373446783029|-69.373446783029|-69.373446783029|-69.890997398522||-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522
02558|20180|/equities/government-properties-income-trust|R2000VALUE||-0.3121333506358|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.2126061855597|0.20214523232949||0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949||0.18027803392292|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25358732347957|-0.26029363696931|-0.26029363696931|-0.26029363696931|-0.26029363696931|-0.27105403912463|-0.2759878349191|-0.2759878349191|-0.2759878349191|-0.27777537089652||-0.28021752732208|-0.28021752732208|-0.28021752732208|-0.30019169932395|-0.31470188455217|-0.33125209677477|-0.3487689944137|-0.36846555709053|-0.37180061970458|-0.37180061970458|-0.37180061970458|-0.38814014234262|-0.40524460914088|-0.42474399443415|-0.44464889760312|-0.46216542848279|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48815165266183|-0.49770828866061||-0.49993536456781|-0.49993536456781|-0.49993536456781|-0.49993536456781|-0.53025873319261|-0.54284860542475|-0.54528733150891|-0.55238592245767|-0.56258435623061|-0.5770932278833|-0.60172668836749|-0.63054631476309|-0.66660701538353|-0.69094111251864|-0.73136791673008|-0.75088104039103|-0.7747972255213|-0.7747972255213|-0.7747972255213|-0.7747972255213|-0.84728580109091|-0.91590645237997|-0.95554604049341|-1.0148081146734|-1.0148081146734|-1.0148081146734|-1.0148081146734|-1.0148081146734|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0162367514812|-1.0253904470499|-1.0253904470499|-1.0397782633366|-1.0403897309371|-1.0637219541678||-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782||-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.0951847555782|-1.1244997053836||-1.1827719177907|-1.2374576524568|-1.2487045369119|-1.2487045369119|-1.2634963425468||-1.2634963425468|-1.2634963425468|-1.2987181480803|-1.3119146124167||-1.3432162487554|-1.3631569306108|-1.4398966277145|-1.4932184842453|-1.5613539050271|-1.5821098829033|-1.6273221069709|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688|1.1938013511688||1.1938013511688|1.1938013511688|1.1308903515108|-1.4314316496722|-1.4314316496722|-1.4371462448297|-1.4990514432786|-1.5258904602128|-1.5709894129521|-1.5769469934081|-1.5769469934081|-1.5769469934081|-1.6735522435082|-1.7370025500073|-1.7433360930299|-1.805679049317|-1.8175049510315|-1.8175049510315|-1.9175055255178|-1.9266727952696|-2.1042274639608|-2.1042274639608|-2.1053302182094|-2.1053302182094|-2.1453669549509|-2.1777077053966|-2.1778197658263|-2.2214662777276|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2872133305801|-2.3337509518215|-2.3337509518215|-2.3422232607282|-2.3933035642214|-2.434335558513|-2.434335558513|-2.434335558513|-2.434335558513|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4803328214693|-2.5043474765407|-2.5161860752753||-2.5770291143713|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.244279988326|-30.590870778401|-30.590870778401|-30.785133380182|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074||-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|28.565975071276|28.565975071276|28.565975071276|28.565975071276|28.565975071276|28.565975071276||28.565975071276|28.565975071276|28.565975071276|28.565975071276|27.615397225296|27.615397225296|27.305536016794|26.240817636221|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553||25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.169051713451|24.663389915343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343||-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-28.098420509692|-28.368806822428|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.113194903843|-31.631050066939|-34.076167058935|-34.819630251979|-35.404033884578|-35.666147374635|-36.368774572484|-36.946973128973|-37.760028932347|-37.760028932347|-37.760028932347|-37.760028932347||-37.760028932347|-37.760028932347|-38.770865649927|-39.127142705693|-39.127142705693|-39.127142705693|-39.292493048885|-39.292493048885|-39.292493048885|-39.292493048885|-39.987211006194|-40.653410579576|-40.653410579576|-40.746012212848|-41.026123366991|-42.025137303316|39.034874780554|39.034874780554|39.034874780554||39.034874780554|39.034874780554|38.651527042277|37.999474864411|37.702179543628|37.200320156033||-39.523994454621|-39.523994454621|-39.523994454621|-39.523994454621|-39.523994454621||-39.523994454621|-39.523994454621|-39.523994454621|-39.523994454621||-39.523994454621|-39.523994454621|-40.362214839987|-40.876350602101|-41.876543220413|-41.876543220413|-42.988936937001|-43.768840142927|-43.768840142927|-43.768840142927|-43.768840142927|-43.768840142927|-43.768840142927|40.891212580231|40.891212580231|40.891212580231|40.891212580231|40.891212580231||40.891212580231|40.068661633866|40.068661633866|39.82542264874|39.26264018941|38.202402749857|38.067533594101|38.067533594101|37.730428390096|37.730428390096|37.730428390096|37.730428390096|37.637142477643|37.420139419458|37.420139419458|36.780400712646|-39.100347008395|-39.100347008395|-39.100347008395|-39.100347008395|-39.100347008395|-39.100347008395|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|35.721409537762|34.008511360453|-38.147559737493|-38.147559737493|-38.147559737493|-38.147559737493|-38.457679747794|34.414902275906|34.414902275906|34.147113131269|33.944152971825|33.944152971825|-37.221567133236|-37.221567133236|-37.221567133236|-37.221567133236|-37.221567133236|-37.221567133236|-37.701185203446|-38.431315926328|-39.265351325952|-40.126502388807|-40.999446412029|-41.384913763583||-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.727854352702|-41.727854352702|-41.727854352702
02560|15475|/equities/astec-industries|R2000VALUE||-42.157113954559|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.969105764146|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752||38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752||38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752||38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.481696203552|38.170985834689|38.115542139048|37.460044769705|34.908106172814|34.112339590141|33.672455277865|33.672455277865|33.672455277865|33.672455277865|33.672455277865|33.672455277865|33.672455277865|31.003839985999|30.813712985949|30.282978114321|-35.126179077185|-35.126179077185|-35.126179077185||-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-37.568471327928|33.542764144115|33.542764144115|33.542764144115|33.542764144115|33.542764144115|33.542764144115|33.240573093817|33.092470929838|33.092470929838|33.092470929838|33.092470929838|33.092470929838|33.092470929838|32.260524323491|31.993485572048|31.993485572048|31.781095639542|31.777328640968|31.535366012819|31.533863370381|31.533863370381|31.533863370381|31.533863370381|31.533863370381|31.226128375043|31.226128375043|-34.040169719427|-34.040169719427|-35.643634588154|32.607739676446|32.607739676446|32.607739676446||32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.607739676446|32.330110093326|32.330110093326|32.330110093326|32.328456159401|31.941061916139|31.573122808433|31.255136089298||-34.679313335297|-34.679313335297|-34.679313335297|-34.679313335297|-34.679313335297|-34.995053142836||-35.708214065024|-36.170794032888|-36.263697075349|-36.263697075349|-36.284997516838||-36.284997516838|-36.284997516838|-36.45098409694|-36.45098409694||-36.45098409694|-36.840472221833|-37.502746370613|-38.257495221363|-39.085549576268|-39.449501707802|35.967477028406|35.967477028406|35.967477028406|35.967477028406|35.967477028406|35.967477028406|35.967477028406|35.967477028406|35.967477028406|35.710653258364|35.710653258364|35.710653258364||35.710653258364|35.710653258364|35.710653258364|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|33.425569120716|33.340074291573|31.64425123041|30.197222156713|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-33.357315173286|-33.834223127517|-34.042958842553|-34.340509426634|-34.913899858838|-34.94080752074||-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074
02561|16073|/equities/first-defiance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.974444240689|26.974444240689|26.974444240689|26.974444240689|26.974444240689|26.974444240689|26.974444240689|26.974444240689|26.974444240689||26.974444240689|26.825493223535|26.534868407969|26.534868407969|25.944576025809|25.588419514856|25.588419514856|25.588419514856|25.588419514856|25.588419514856|25.588419514856|25.588419514856|25.399355020745|25.232290020969|25.232290020969|24.351434009369|23.870481880833|-26.012291533087|-26.012291533087||-26.012291533087|-26.012291533087|-26.012291533087|-26.012291533087|-26.012291533087|-26.56921334436||-26.741904419555|-27.187671204291|-27.249285792963|-27.249285792963|-27.575456936775||-27.811643980681|-27.811643980681|-28.238493282197|-28.439992302655||-28.498324784966|-28.541615708373|-28.639216881882|-28.805796815169|-29.259217793425|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336|26.868425749336||26.868425749336|26.868425749336|26.868425749336|26.562138979738|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.208291273593|26.208291273593|25.411378554943|25.411378554943|25.240976735887|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.168718727088|22.934131630765|-24.347507850862|-24.347507850862|-24.347507850862|-24.347507850862|-24.475126212222|-24.475126212222|-24.475126212222|-24.475126212222|-24.475126212222|-24.852917928809|-25.067515129639|-25.183286583899|-25.183286583899|-25.183286583899|-25.388651967577|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244||-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244
02562|17481|/equities/veeco-instruments|R2000VALUE||-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683||-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-22.075026539722||19.729960172078|19.729960172078|19.729960172078|19.729960172078|19.729960172078|19.729960172078|19.664123341663|19.216803759583|18.648670534566|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101||18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.49955390761|18.243948023294|17.591848630347|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789||-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-21.768997053874|-22.149754661281|-22.149754661281|-22.149754661281|-22.735727886314|-23.254141811921|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.629261516522|-23.629261516522|-24.153068038038|-24.390076606596|-24.662862213811|-24.81512515673|-25.608194220165|-26.129104574631|-26.461255387768|-26.461255387768|-26.461255387768|-26.461255387768|-26.461255387768|-26.461255387768||-26.461255387768|-26.461255387768|-26.461255387768|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-26.621806505067|-27.726452168207|-28.667168732463|-28.836576589808|-28.98940343713|-28.98940343713||-28.98940343713|-28.98940343713|-28.98940343713|-28.98940343713|-29.119893496293|26.299391278199||26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199||26.299391278199|26.299391278199|26.299391278199|26.299391278199||26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|26.299391278199|25.859495055739|25.859495055739|-28.387218401843||-28.387218401843|-28.387218401843|-28.387218401843|-28.387218401843|-28.387218401843|-28.387218401843|-28.531632023844|-29.004590650171|-29.496212371819|-30.233013030151|-30.275437642313|-30.853264386098|-31.256682456247|-31.667834705327|-31.667834705327|-31.667834705327|-31.667834705327|-31.667834705327|-31.822038167289|-31.932345287268|-31.932345287268|-31.932345287268|-31.932345287268|-32.225413574855|-32.225413574855|-32.225413574855|-32.973793416201|-33.45421452542|-34.114127848102|-34.627919644729|-34.809355385453|30.836968866211|30.836968866211|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|29.893184392072|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-34.081014651458|-35.076683382636|-36.155759127543|-36.591398009113|-38.226000000427||-39.293183993179|-39.293183993179|-39.293183993179|-40.272613630116|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441
02563|39252|/equities/brookdale-senior-living|R2000VALUE||7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.0160489920279|6.7811654015273|6.5074058289759|6.3206259464854|6.3206259464854||6.3206259464854|6.3206259464854|6.3206259464854|6.3206259464854|6.2921249895471|6.2921249895471|6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144||6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144|6.1977885228218|6.0638129541684|6.0638129541684|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548||6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0303057835603|6.0303057835603|6.0056551913303|6.0056551913303|5.9179292633327|5.9179292633327|5.9179292633327|5.9179292633327|5.8824213560193|5.8151904008751|5.7160446800529|5.6067163058717|5.5841293145771|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182||-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|5.587028357451|5.587028357451|5.587028357451|5.587028357451|5.587028357451|5.587028357451|5.4298227613246|5.4298227613246|5.4298227613246|5.4298227613246|5.4298227613246|5.4298227613246|5.4275807876361|5.3834231980391|5.3393591121112|5.2756764574487|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1377251081986|4.9924720849508|4.8216357061062|4.7815872971405|4.7815872971405|4.6993454493845|4.6993454493845||4.676439686811|4.472155063457|-5.0190222560041|-5.0190222560041|-5.0190222560041|-5.1200248730042|-5.1717485432897|-5.1717485432897|-5.1717485432897|-5.1858316797982|-5.3198131078891|-5.3397923834249|-5.3858804048349|-5.4371004015475|-5.4371004015475|-5.4371004015475|-5.4371004015475|-5.4371004015475|-5.4371004015475||-5.4371004015475|-5.4371004015475|-5.4371004015475|-5.4371004015475|-5.4371004015475|-5.4371004015475||-5.4371004015475|-5.5073336131341|-5.5446852157064|-5.5446852157064|-5.5446852157064||-5.5446852157064|-5.5446852157064|-5.6249277271107|-5.6845095792026||-5.6845095792026|-5.688899296148|-5.7221906106946|-5.7221906106946|-5.7568782348629|-5.8676425372226|-5.8983240699894|-5.8983240699894|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692||-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9626517762214|-6.0996130825712|-6.1973479458174|-6.3256641966857|-6.4177685555167|-6.4177685555167|-6.4177685555167|-6.6286095310524|5.917378274459|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.7216637426463|-6.4915651676399|-6.4915651676399|-6.4915651676399|-6.4915651676399|-6.4915651676399|-6.6512101164255|-6.6512101164255|-6.9734557194614|-7.1551173045794|-7.1910275017071|-7.1910275017071|-7.1910275017071|-7.1910275017071|-7.2166970609347|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2671325971083|-7.4787584200387|-7.4840227604507|-7.4840227604507|-7.5414606618055|-7.5414606618055|-7.5414606618055||-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.7227339796632|-7.81748245076
02564|24396|/equities/tompkins-financial-corp|R2000VALUE||-69.293567607014|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.453799028385|62.453799028385|62.026441754223||61.576880761121|60.173477301039|59.231076551124|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908||-64.480678966908|-64.480678966908|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135||59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.170625633398|59.140692757677|58.806325964476|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944||-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-65.917871286348|-67.637824990959|-67.637824990959|-67.730229036247|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-69.319723467379|-70.728023480871|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592||65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|65.779968149592|64.247186324253|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708||-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708|-70.719916235708||-72.688769962282|-73.465856395266|-74.214866538722|-74.214866538722|-74.840407366972||-75.19488524829|-75.19488524829|-76.126537740613|-76.510261761673||-76.510261761673|-76.510261761673|-76.510261761673|-77.584178751848|-79.724092503545|70.746804203631|70.746804203631|70.746804203631|70.746804203631|70.746804203631|70.282901554353|70.282901554353|70.282901554353|70.282901554353|70.216640226063|70.216640226063|70.216640226063|70.216640226063||70.216640226063|70.216640226063|70.216640226063|68.836820964478|67.745912742243|67.523547194275|67.523547194275|67.523547194275|67.131870505846|67.075713508954|67.075713508954|67.075713508954|66.903569717794|66.779909623707|66.779909623707|66.779909623707|59.522228227768|59.522228227768|59.522228227768|59.522228227768|59.522228227768|59.376925135888|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.30490995712|57.816010648088|56.840009669548|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583||55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|54.012990319597|-61.006122951756|-61.006122951756|-61.006122951756|-61.006122951756|-61.006122951756
02565|942638|/equities/enova-international-inc|R2000VALUE||-111.83724512945|-115.12332741298|-115.34036696264|-115.85230022974|-115.85230022974|-118.38311340089|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.00160612946||108.00160612946|105.7045628747|104.30173590014|103.10331834499|101.01376844715|97.968076137156|96.426211254962|94.974108476515|91.651773770497|-98.85822479499||-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499||-98.85822479499|-100.06969613248|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604||-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|90.645406322975|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-102.02121726566|-104.99051742083|-106.18001852572|-106.69279766679|-111.72789496699|-111.72789496699|-111.86877143956|-112.05864324806|-112.05864324806|-112.68224027684|-114.82901677082|-116.61668638598|106.67345191332|106.67345191332||106.67345191332|106.67345191332|106.67345191332|106.67345191332|106.67345191332|106.67345191332|106.67345191332|105.59740654367|105.59740654367|105.59740654367|105.59740654367|105.59740654367|104.33170208818|103.77797557517|103.77797557517|103.77797557517|103.77797557517|101.86110106225|100.95053429864||98.8889506157|97.475268343617|95.938911203465|-103.97128524298|-103.97128524298|-103.97128524298||-104.11702684282|-104.11702684282|-104.11702684282|-104.11702684282|-104.11702684282||-105.31357331606|-105.31357331606|-105.31357331606|-105.31357331606||-105.31357331606|-105.31357331606|-105.31357331606|-105.35424746774|-106.47972212127|-107.76707076441|99.566172001393|99.566172001393|99.566172001393|99.566172001393|99.566172001393|99.566172001393|99.566172001393|99.566172001393|99.066258719267|98.979949112375|98.979949112375|98.979949112375||98.926678306226|98.926678306226|98.926678306226|95.949084633329|95.710893129131|95.710893129131|95.710893129131|95.710893129131|95.710893129131|95.710893129131|95.710893129131|94.624882458339|94.550702358495|91.52879256806|91.199138919037|91.199138919037|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|82.159748294183|82.159748294183|82.159748294183|82.159748294183|82.060610694166|80.434062660266|79.851092961684|79.279825055218|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.036905099955|75.403782105012|-82.589491884918|-82.589491884918|-82.589491884918|-82.589491884918|-82.589491884918|-82.831105807325|-83.90734185433|-86.517876192989|78.580454408837|78.580454408837|78.580454408837||78.580454408837|77.46153764328|77.46153764328|77.46153764328|77.46153764328|77.13170888248|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576
02566|20893|/equities/proassurance-corp|R2000VALUE||23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.471673440342|23.471673440342|23.409640385951|23.409640385951|23.409640385951|23.377378969552|23.311809783911|23.256732999986|23.214146574014|23.145163279632||22.800736778157|-23.136991550431|-23.136991550431|-23.16165770635|-23.177953816619|-23.20419384101|-23.20419384101|-23.20419384101|-23.20419384101|-23.20419384101||-23.20419384101|-23.20419384101|-23.20419384101|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.832090768761|22.832090768761|22.809267796351|22.795296763131|22.777334939375|22.777334939375||22.777334939375|22.777334939375|22.777334939375|22.777334939375|22.772038630793|22.682542884956|22.585603701417|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121||22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.537726657709|22.459140107721|22.420156052477|22.349618014104|22.250131775281|22.042923796333|21.958804302919|21.789781444059|21.697536222125|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.3807868049|14.3807868049|14.3807868049|14.3807868049|-15.282458406306|-15.395257827206|-15.395257827206|-15.59890296687|-15.59890296687||-15.59890296687|-15.59890296687|-15.59890296687|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052||-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-15.742516456052|-16.012239970547||-16.394155491041|-16.669011845243|-16.756657351004|-16.919429956002|-16.919429956002||-16.919429956002|-16.919429956002|-17.251032866949|-17.349551355226||-17.349551355226|-17.349551355226|-17.454261846728|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025||15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.079166360465|15.079166360465|-15.892510383993|-15.892510383993|-16.016122466623|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.420087284552|14.177874559283|13.921527114311|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.573521292149|13.475551148916|13.475551148916|13.460334376786|13.088704670242|12.829116914859|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674||12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.515726557036|12.120807849323|12.105387601226|12.105387601226|12.105387601226|11.895430097944
02567|15705|/equities/city-holding-comp|R2000VALUE||-130.46632148416|121.6111835337|121.6111835337|121.6111835337|121.6111835337|121.6111835337|121.6111835337|121.6111835337|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956||120.3828410956|118.49315260215|117.25017121946|116.97741862044|116.30407259978|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462||115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462||115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.2255435483|115.2255435483|115.2255435483|114.3978788076|110.88024835433|110.06449773406|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448||-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-121.626581141|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252||-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252||-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252|-123.38748972252||-125.61082460964|-126.18393463673|-126.18393463673|-126.18393463673|-128.31079297134||-128.31865782283|-128.74112059185|-128.74112059185|-130.10013290588||-130.32792426418|-130.45296892933|-130.56052562718|-131.35947346163|-134.4516356198|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475|127.1645115475||127.1645115475|127.1645115475|127.1645115475|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|121.98035655807|121.98035655807|121.98035655807|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-121.91542147791|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|-120.44941346754|-120.44941346754|-120.44941346754|-120.44941346754|-120.44941346754|-120.44941346754|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916||-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916
02568|15404|/equities/amerisafe|R2000VALUE||43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|42.892441271016|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.900058745105|-45.900058745105|-45.900058745105||-45.900058745105|-45.900058745105|-46.002643986542|-46.002643986542|-46.002643986542|-46.002643986542|-46.391269282057|-46.478817573244|-46.478817573244|-46.510599788752||-46.57205463419|-47.067697482745|-47.416055208489|-47.534504049404|-48.09412248199|-48.329390394079|-48.464877935899|-48.528751846433|-48.907223061588|-49.064138125343|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939||-49.764224648939|-50.296558619061|-50.794481542948|-50.860911307319|-50.860911307319|-50.860911307319|-50.860911307319|-50.860911307319|-51.579623895203|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-52.694935594033|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231||-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|49.206461428477|49.206461428477|49.206461428477|49.206461428477|49.143014164847|49.075497734304|49.075497734304|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143||48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143|48.654957973143||48.654957973143|48.654957973143|48.571896671344|-51.628682875599|-51.628682875599|-51.628682875599||-52.510202381308|-52.544670711286|-53.315464905376|-53.991351581806|-54.309919122144||-54.309919122144|-54.309919122144|-54.991573496312|-55.216748948064||-55.237501298019|-55.435001120114|-55.458333899736|-55.907595027552|-55.992325214397|-56.189249890658|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041|53.093318546041||53.093318546041|52.923265407615|52.923265407615|52.923265407615|52.923265407615|52.923265407615|52.923265407615|52.923265407615|52.923265407615|52.923265407615|52.923265407615|52.845295880229|52.845295880229|51.764451377392|51.764451377392|51.764451377392|49.009633391008|49.009633391008|49.009633391008|49.009633391008|49.009633391008|49.009633391008|49.009633391008|49.009633391008|48.082519258509|46.152614187979|46.152614187979|46.152614187979|45.965678718116|45.90295826332|45.014483731502|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|-47.667249377138|44.811697446297|44.811697446297|44.811697446297|44.811697446297|44.811697446297|44.811697446297||44.719709249548|44.429445951307|44.171781664782|-46.987139344143|-46.987139344143|-46.987139344143|-46.987139344143|-46.987139344143|-46.987139344143|-46.987139344143|-46.987139344143
02569|15519|/equities/bancfirst-corp|R2000VALUE||-131.18984162845|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.35489097163|121.33198338402|121.33198338402|121.33198338402|121.33198338402|121.33198338402|121.33198338402|121.16281501097|121.16281501097|121.16281501097||121.16281501097|117.79578729517|117.04620460073|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732||-126.01219390732|-126.01219390732|-128.3085503457|-128.89060940985|-129.4972103787|-129.4972103787|-129.4972103787|-129.4972103787|-129.4972103787|-129.4972103787|121.16207836706|121.16207836706|121.16207836706|121.16207836706|121.16207836706|121.16207836706|121.16207836706||121.16207836706|121.16207836706|121.16207836706|121.16207836706|119.93036639512|119.54354259483|119.54354259483|119.00560391735|118.975253368|118.975253368|113.96694784758|113.0170270138|111.84669888605|111.61789926027|111.61789926027|110.07377914295|108.09364344131|108.01887760058|108.01887760058|106.88347901122|106.56656986716|106.56656986716|106.52341457475|102.08351300678|98.312239047789||95.074152598671|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-115.07293600495|-117.33076577115|-117.49341334737|-117.49341334737|-119.1732345095|-119.3746591997|-119.3746591997|-119.3746591997|-119.3746591997|-119.3746591997|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-120.12615043392|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846||112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.17024911846|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325|112.07226322325||-120.78192637727|-120.78192637727|-120.78192637727|-120.78192637727|-120.78192637727|-121.25158652514||-123.38680012193|-125.34280027247|-126.14361028142|-126.14361028142|-127.29040219461||-128.63625399329|-128.63625399329|-128.63625399329|-128.63625399329||-128.63625399329|-128.63625399329|-128.63625399329|-129.4594525944|-131.69423640393|119.27799159813|119.27799159813|119.27799159813|119.27799159813|119.27799159813|118.52155760542|118.52155760542|118.36556543851|118.36556543851|117.84963609375|117.84963609375|117.84963609375|117.84963609375||117.84963609375|117.84963609375|117.84963609375|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|112.94844591002|109.19286777184|109.19286777184|107.89874068019|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|103.15978149515|101.58670196646|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337||-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||-181.83253845937|-183.32031572932|-185.79487968677|-187.23294755256|-187.23294755256|-187.69216750768|-189.38629302611|-189.89492701064|-189.89492701064|-189.89492701064|-192.06960782487|-193.91615072311|-194.28544962208|-197.82108968914|-197.82108968914|-202.17325056063|188.14971482474|188.14971482474|188.14971482474|188.14971482474||188.14971482474|185.18680512285|185.18680512285|185.18680512285|185.18680512285|182.76033037874|181.45636648863|181.45636648863|181.06501413793|181.06501413793||181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793||181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|180.8833256765|180.8833256765|178.6764794504|178.20437380068|-188.12509495983|-188.12509495983|-188.12509495983|-188.12509495983|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605||-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-190.61267352272|-190.61267352272|-196.80492353626|-199.41104839697|-199.41104839697|-200.31338954915|-204.15161233774|-204.15161233774|-204.15161233774|-204.15161233774|-204.15161233774|-204.15161233774|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-208.78586978595|-211.74952125196|193.278661475|193.278661475|193.278661475|193.278661475|193.278661475|193.278661475|193.278661475|193.278661475|193.278661475|193.278661475|193.01851753109|189.57633263108|189.57633263108|189.57633263108||189.57633263108|188.76741207443|188.76741207443|188.76741207443|188.28531849153|188.28531849153|188.28531849153|188.07048788682|188.07048788682|188.07048788682|188.07048788682|188.07048788682|187.40072281733|187.40072281733|185.27913361539|-198.60719418321|-198.60719418321|-198.60719418321|-198.60719418321||-198.60719418321|-198.60719418321|-198.60719418321|-198.60719418321|-198.60719418321|-198.60719418321||-202.22327555323|-204.33808791532|-206.31141756069|-206.31141756069|-208.87915821088||-208.9495486433|-208.9495486433|-208.9495486433|-208.9495486433||-210.43505130153|-211.41949839439|-214.3333375172|-214.37092518323|-217.9076936986|203.33577509732|203.33577509732|203.33577509732|203.33577509732|203.33577509732|203.14607040803|203.14607040803|203.14607040803|203.14607040803|202.06563432923|202.02977623751|202.02977623751|202.02977623751||199.37642017791|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|196.95522084327|194.3120973975|194.3120973975|193.18287429882|180.04054322814|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-194.24153428605|-196.26449230568|-198.55609160944|184.03180606398|184.03180606398|184.03180606398||184.03180606398|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127
02571|15409|/equities/american-woodmark|R2000VALUE||50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|-57.430751268765|-57.430751268765|-57.430751268765||-57.430751268765|-57.430751268765|-57.430751268765|-57.430751268765|-57.430751268765|-57.430751268765|-57.442167076568|-57.442167076568|-57.442167076568|-57.442167076568||-57.765488290235|-58.614007154487|-59.041121340882|-61.144283237148|-61.144283237148|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.841472755579|-61.841472755579|-61.841472755579|-61.841472755579|-61.841472755579||-61.841472755579|-62.718301705418|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131||-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-64.347838345892|-64.347838345892|-64.347838345892|-64.543709586867|-65.343323877874|-65.343323877874|-65.343323877874|-65.343323877874|-65.343323877874|-65.343323877874|-66.013564656723|-66.013564656723|-66.013564656723|-66.013564656723|-66.013564656723|-66.013564656723|-67.513960280406|-67.999122211654|-68.440969861568|-68.927712747346|-68.927712747346|-68.927712747346|-69.400792144946|-71.235879711764|-71.990975066972|-73.411083297545|-77.839710967931|-77.839710967931|-77.839710967931|-79.665794338554|-80.98810064988|-81.827057549211|-81.908201743711||-81.908201743711|-81.908201743711|-81.908201743711|-81.908201743711|-81.908201743711|-81.908201743711|-81.908201743711|-81.908201743711|-81.908201743711|75.485858328722|75.485858328722|75.485858328722|75.485858328722|75.485858328722|75.485858328722|75.036313415825|75.036313415825|75.036313415825|75.036313415825||-81.738294586563|-81.738294586563|-81.738294586563|-81.738294586563|-81.738294586563|-81.738294586563||-83.289217190636|-85.201356045287|-85.887826891938|-85.887826891938|-86.670918751866||-87.155742752453|-87.511938002264|-88.622453366009|-88.622453366009||-88.622453366009|-88.723833784227|-89.509346966837|-89.509346966837|-90.7514989695|-91.664693405196|-91.664693405196|-91.664693405196|-93.564638722788|-96.020154119476|-96.454617315911|-97.697340472931|-97.697340472931|-97.697340472931|-99.013993669874|-100.99604065787|-100.99604065787|-101.43726638038||-102.26696226828|-102.26696226828|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|91.939060495382|-100.31476512606|-100.31476512606|-100.31476512606|-100.31476512606|-100.31476512606|-100.3430722097|-101.39829871727|-101.39829871727|93.031560826444|93.031560826444|93.031560826444|93.031560826444|93.031560826444|93.031560826444|93.031560826444|90.836177746613|88.550754882847|87.12694374936|85.504663010628|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|83.956098029964|83.754623139779|83.754623139779|83.382310410103|83.382310410103|83.382310410103|83.382310410103|83.382310410103|83.382310410103|82.15034306906|81.440381086119|-92.635411778437|-92.635411778437|-92.635411778437|-92.635411778437|-94.409345352371|-95.245936618601|-96.679534137378|-96.679534137378|-96.679534137378|-99.267260220459||-101.08891525704|-101.08891525704|-101.08891525704|-101.85384454151|91.470748801802|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094
02572|17107|/equities/safety-insurance|R2000VALUE||-74.198989513526|-74.438086218153|-74.438086218153|-74.438086218153|-74.552313798572|-75.34479373683|-75.508102880468|-76.532892530218|-76.843489665737|-76.970545259836|-77.135060610435|-77.135060610435|-77.135060610435|-77.312084107271|-77.312084107271|-77.312084107271|-78.771206225147|-79.585226205974|-80.602474375996|-82.030580066346||-82.13451250251|-82.874680021896|-82.874680021896|-82.874680021896|-82.874680021896|-82.874680021896|-82.896866351912|77.364716511864|77.364716511864|77.364716511864||77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864||77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|76.075239585393|75.616375842087|75.045058633065|75.045058633065|73.715957007117|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006||-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.768170080227|-81.174479685358|-81.174479685358|-81.174479685358|-81.174479685358|-81.247910110556|-81.247910110556|-81.247910110556|-81.247910110556|-81.247910110556|-81.247910110556|-81.247910110556|-81.247910110556|-81.247910110556|-81.393122558685|-81.41075184256||-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.41075184256|-81.495983255243|-83.179263008886|-83.179263008886||-83.179263008886|-83.179263008886|-83.179263008886|-83.179263008886|-83.179263008886|-83.179263008886||-83.880824289116|-84.769247277349|-85.743055802551|-85.990798775642|-85.990798775642||-85.990798775642|-85.990798775642|-85.990798775642|-85.990798775642||-85.990798775642|-86.074219403763|-86.994965326012|-87.090176859632|-87.680550576157|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301||83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|-81.991456804618|-81.991456804618|-82.436703798887|-83.061267997155|-83.061267997155|-83.068629531208|-83.967957898581|-84.083593815128|-84.460660371029|-84.653513812184|-85.780016686254|80.169271802542|80.169271802542|79.765301545061|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-84.662725796363|-84.662725796363|-84.662725796363|-85.445805406196|-85.942284954503|-86.255870594928|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-87.763828014677|-89.175342753278|83.234850597213|83.234850597213|83.234850597213|83.234850597213||83.234850597213|83.234850597213|81.709280119815|80.971888354872|80.971888354872|79.736545566557|-85.811171493075|-85.811171493075|-85.811171493075|-85.811171493075|-85.811171493075
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||36.436690100775|36.436690100775|36.436690100775|33.90632158821|33.655914164308|33.554811177762|33.554811177762|33.554811177762|32.785344108511|32.261492818118|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517||-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.306302988904|-34.449779895034|-34.78108750923|-34.78108750923|-34.78108750923||-34.78108750923|-34.78108750923|-34.78108750923|-34.78108750923|-34.78108750923|-34.78108750923|-35.015927928404|-35.015927928404|-35.015927928404|-35.232142812363|-36.434046407929|33.335781472269|33.334589421025|33.042988922056|32.635266782903|32.621378842282|32.621378842282||31.814311918602|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.064343006713|31.946495196668|31.810509519939|31.394948779614|31.104139340224|30.336241629722||29.585823380287|29.446167613223|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-32.189373138267|-32.189373138267|-32.189373138267|-32.189373138267||-32.629352308004|-32.629352308004|-32.694952677171|-32.694952677171|-32.796337231972|-32.81222255591|-32.81222255591|-32.81222255591|-32.81222255591|-32.81222255591|-32.89413492286|-33.000769823922|-33.000769823922|-33.000769823922|-33.000769823922|-33.000769823922|-33.000769823922|-33.053830507561|-33.053830507561||-33.053830507561|-33.053830507561|-33.053830507561|-33.053830507561|-33.053830507561|-33.053830507561||-33.205033703164|-33.884653960682|-34.368036282303|32.391910298326|32.391910298326||32.391910298326|32.391910298326|32.391910298326|32.391910298326||32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.391910298326|32.364798675791|32.364798675791||32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|31.973471891897|31.697739639421|31.697739639421|31.562998708243|30.798003867992|30.725398313372|30.725398313372|30.725398313372|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|28.091795139941|28.091795139941|28.091795139941|28.091795139941|28.091795139941|28.091795139941||27.364066421359|27.343272011184|27.343272011184|27.129024367155|27.129024367155|26.507338158092|26.062043207444|25.971159954377|25.79795489875|25.70217223264|25.555191623913
02574|15604|/equities/brookline-bancorp|R2000VALUE||-10.893004931848|-11.114950062876|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785||10.497432505785|10.291680269439|10.027423360832|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881||-10.747324070794|-10.815637678419|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|10.300354711509|10.300354711509|10.300354711509|10.300354711509||10.300354711509|10.300354711509|10.300354711509|10.300354711509|10.300354711509|10.300354711509|10.197797403709|10.197797403709|10.197797403709|9.9864415172915|9.8334772974596|9.8334772974596|9.7149749233045|9.7029817724568|9.7029817724568|9.6307906204178|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237||-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-11.204206187643|-11.518402314379|-11.518402314379|-11.557113886094|-11.615489497915|-11.615489497915|-11.615489497915|-11.615489497915|-11.615489497915|-11.615489497915|-11.672457889622|-11.672457889622|-11.672457889622|-11.678923578701|-11.678923578701|-11.678923578701|-11.678923578701|-11.738526365979|-11.843470482453|-11.843470482453|-11.962744505785|-12.133605726982|-12.287061806547|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687||11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.569743129687|11.416103863139|11.313042461079|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293||-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293|-12.310805682293||-12.527561748416|-12.583232325496|-12.583232325496|-12.583232325496|-12.720008919491||-12.720008919491|-12.731676867553|-12.871307376302|-12.906351604712||-12.906351604712|-12.906351604712|-12.906351604712|-12.906351604712|-12.906351604712|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318|11.900642124318||11.900642124318|11.900642124318|11.900642124318|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.836242301877|11.575513477254|11.348278948866|11.348278948866|11.348278948866|10.595949432328|10.595949432328|10.595949432328|10.595949432328|10.595949432328|10.418833173066|10.295647317337|10.113239412942|10.113239412942|10.113239412942|10.113239412942|10.113239412942|10.113239412942|10.026654911746|9.9860053070266|9.7475063544599|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5358898011956|-10.459567576876|-10.459567576876|-10.459567576876|-10.459567576876|-10.459567576876|-10.459567576876|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249||-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249
02575|24344|/equities/universal-corp|R2000VALUE||-58.206565882485|-58.206565882485|-58.331721847169|-58.331721847169|-58.331721847169|-58.656324631399|-58.656324631399|-58.656324631399|-58.656324631399|-59.037860506581|-59.432069374242|-59.524235164403|-59.524235164403|-59.524235164403|-60.539427239893|-61.230079200204|-61.230079200204|-61.230079200204|-61.568446612287|-61.899275941843||-61.899275941843|-61.899275941843|-62.291139358938|-62.661532661054|-63.365284436488|-63.365284436488|-63.365284436488|-63.458868933672|-63.458868933672|-63.458868933672||-64.41227528018|-64.41227528018|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|58.136960616579|56.156612570871|56.156612570871|56.156612570871||-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|55.336802339842|55.336802339842|55.336802339842|55.336802339842|55.336802339842|54.642556985539|54.210472099479|54.210472099479|53.544413240415|53.230736899886|53.113038355017|52.900878382948|52.720974870553|50.77636140809|-55.687542716467|-55.687542716467|-55.687542716467||-55.687542716467|-55.687542716467|-56.056380156901|-56.655198499258|-57.252373509946|-57.252373509946|-57.252373509946|-57.252373509946|-57.252373509946|52.85824434059|52.85824434059|52.85824434059|52.85824434059|52.85824434059|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|51.872146642151|51.839171912157|51.839171912157|51.839171912157|51.839171912157|51.495190648992|51.247143657718|51.247143657718|51.247143657718|50.970220347917|50.970220347917|50.970220347917|50.970220347917|50.970220347917|50.682467748364|50.603797172661|50.449865667799|50.449865667799|50.449865667799||50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|50.449865667799|48.865405127714|-53.506416777196|-53.506416777196|-53.506416777196|-53.506416777196||-53.506416777196|-53.506416777196|-53.506416777196|-53.506416777196|-53.506416777196|-54.752294835583||-55.498612202026|-56.457400203654|-57.560445865998|-57.765328072513|-57.765328072513||-57.765328072513|-57.765328072513|-58.270364601309|-58.290035517529||-58.290035517529|-58.290035517529|-58.552060109063|-58.60612867241|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307|54.58342284307||54.58342284307|54.58342284307|54.58342284307|52.951601654789|51.907889532272|51.108199595453|51.108199595453|51.045775836311|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|-52.546091489383|-52.546091489383|-52.546091489383|-52.546091489383|-52.546091489383|-52.546091489383|-52.804759850484|-52.804759850484|-52.804759850484|-52.929887762425|-52.929887762425|-52.929887762425|-52.931121547691|-52.931121547691|-52.931121547691|-52.931121547691|-52.931121547691|-53.682914424464|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-54.631132156413|-55.277368155631|51.640496610051|51.640496610051|51.640496610051|51.640496610051||51.640496610051|51.640496610051|51.219717421406|51.172667744564|51.172667744564|50.178562856169|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052
02576|994247|/equities/conduent-inc|R2000VALUE||-2.8592723848449|2.486693911336|2.486693911336|2.486693911336|2.486693911336|2.486693911336|2.486693911336|2.4602154543909|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4189641407484|2.4063136920215||2.4063136920215|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974||2.3943356608974|2.3943356608974|2.385872228034|2.385872228034|2.385872228034|2.385872228034|2.385872228034|2.343524728757|2.2192496972414|2.1152774578037|2.0630860732333|2.034817780205|1.9559950788519|1.9559950788519|1.9559950788519|1.9559950788519|1.9559950788519||1.9559950788519|1.9559950788519|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.4273070619238||-2.4864523196367|-2.5118915531533|-2.5894602602425|-2.5894602602425|-2.5894602602425|-2.6871779434883|-2.774642175326|-2.8212534099562|-2.8212534099562|-2.858892669252|-2.9468252283241|-3.0461422948074|-3.0461422948074|-3.1068247455172|-3.1859163462909|-3.2532737850913|-3.3212151924514|-3.3485724969863|-3.3927414044626|-3.3927414044626|-3.4141570312985|-3.4235078475219|-3.4983420263112|-3.5579417487149|-3.5579417487149|-3.5579417487149|-3.5663242892165|-3.5965214124144|-3.6697237216566|-3.7624153123006|-3.824294697985|-3.8612996734347|-3.8631108113093|-4.0067896255699|-4.093655163364|-4.1493391398107|-4.2492656976553|-4.3041840428084|-4.3796489761902|3.7410372292713|3.7410372292713|3.7410372292713|3.7410372292713||3.7410372292713|3.7410372292713|3.7410372292713|3.7410372292713|3.7410372292713|3.6822136944881|-4.3033556850972|-4.3033556850972|-4.3033556850972|-4.3033556850972|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505||-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505|-4.3458543186505||3.8340902035179|3.8340902035179|3.8340902035179|3.8340902035179|3.8340902035179||3.8340902035179|3.8340902035179|3.8340902035179|3.8340902035179||3.8340902035179|3.8340902035179|3.8340902035179|3.7716368791419|3.7716368791419|3.7716368791419|3.7716368791419|3.7716368791419|3.7716368791419|3.7716368791419|3.7382078034964|3.5602308493286|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574||-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.2357468642699|-4.458052109558|3.6938583509659|3.6938583509659|3.6938583509659|3.6937317734002|3.5888686847951|3.5162429756882|3.4424921348097|3.3150486265489|-3.9795902516849|-3.9795902516849|-3.9795902516849|-4.0226001106376|-4.0482062237082|-4.0482062237082|-4.0482062237082|-4.0482062237082|-4.0657792582701|-4.0657792582701|-4.161977054299|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7103793812863|3.6520882263307|3.5825979990566|3.554040583346|3.554040583346|3.554040583346|3.5211560951049|3.4662155003943|3.4662155003943|3.4662155003943|3.4402395058118|3.4246802917013|3.4246802917013|3.4246802917013|3.4246802917013|3.4194621110007|3.4194621110007|3.4194621110007|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241||3.4057920010241|3.4057920010241|3.4057920010241|3.277268810554|3.1861320949082|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE||-38.90138485117|-38.90138485117|-40.127092490409|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|36.906588409795||36.543937386866|36.543937386866|35.915210182794|35.75773306172|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368||35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368||35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|34.321194488785|34.184161114452|33.572116983994|33.324734745035|33.324734745035|33.21137307486|32.938857961596|32.875566183418|32.875566183418|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953||-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-38.792051908649|-39.753503786571|-39.753503786571|-39.753503786571|-40.319345783184|-40.319345783184|-40.319345783184|-40.319345783184|-40.319345783184|-40.319345783184|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-41.320310831728|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993||37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.245658880993|37.162120402438|36.28490737254|36.28490737254|36.28490737254|-38.637037920432|-38.637037920432|-38.637037920432|-38.637037920432|-38.637037920432|-38.637037920432|-38.637037920432|-38.637037920432||-38.637037920432|-38.637037920432|-38.637037920432|-38.637037920432|-38.637037920432|-38.81726378807||-40.016402555931|-40.18239246632|-40.209496889896|-40.209496889896|-41.118052811961||-41.485057984834|-41.555342103646|-42.057604261688|-42.472892174512||-42.740435478191|-42.930485059928|-43.179426937315|-43.725750796235|-44.344166720616|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209|41.477164905209||41.477164905209|41.477164905209|41.477164905209|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|39.929517921776|39.606084345259|39.606084345259|39.606084345259|-40.299743442283|-40.299743442283|-41.048604731809|-41.304004409855|-41.450805932584|-41.450805932584|-41.565935513491|-41.565935513491|-41.808262503936|-42.021678991665|-42.105749840592|-42.744854974586|39.211426728603|39.211426728603|39.211426728603|-41.976199101142|-41.976199101142|-41.976199101142|-41.976199101142|-42.461605459|-42.461605459|-42.629421240251|-42.941386430549|-42.941386430549|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769||-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE||-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.876054094792|-25.02812267645|-25.02812267645|-25.121998536407|-25.274260217887|-25.274260217887|-25.274260217887|-25.274260217887|-25.900011467649|-26.156000083996|-26.156000083996||24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318||24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.151408171032|23.797326479557|23.797326479557|23.797326479557|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647||-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647||-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-26.123547538209|-28.144219592863|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.294023981361|23.566692553922|23.56021416073|23.226732279249|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.62930495359|-27.46089476587|-27.995921654189|-28.221735047725|-28.639862377493|-28.639862377493|-28.639862377493|-28.639862377493|-28.639862377493|-28.639862377493|-29.532069240509|-30.11339789703|-30.11339789703|-30.11339789703||-30.11339789703|-30.11339789703|-30.350442370601|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.853734729715|-30.85526079384|27.666436463342|27.666436463342|27.666436463342|27.660507923747||27.241119974614|26.680965655116|26.45885048207|25.211501018829|24.220500937906|-26.859585824834||-26.859585824834|-26.859585824834|-26.859585824834|-26.859585824834|-26.859585824834||-26.859585824834|-26.859585824834|-26.859585824834|-26.859585824834||-26.859585824834|-26.859585824834|-26.859585824834|-26.859585824834|-27.422922839972|24.091563718683|24.091563718683|24.091563718683|24.091563718683|24.091563718683|23.786255616102|23.786255616102|23.786255616102|23.786255616102|23.682350443638|23.651534189|23.651534189|23.651534189||23.651534189|23.651534189|23.651534189|23.651534189|22.72114871742|22.164609418993|21.891373612429|21.891373612429|21.891373612429|21.891373612429|21.891373612429|21.891373612429|21.407571344404|20.805150126268|20.805150126268|20.247388520561|-21.409252761538|-21.409252761538|-21.409252761538|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|19.936051911087|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.496169759269|19.252966564491|19.164963158849|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611||-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611
02581|13066|/equities/tupperware-brands|R2000VALUE|||||||||||||||||||||||||||||||||||||||0.00019825466110557|0.00019825466110557|-0.0035519391438644|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.016209999152181|-0.01757222130139||-0.018996912522332|-0.020554902693879|-0.022105447493359|-0.024228274989723|-0.026711972228396|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|0.0065173100401744||0.0043859002905921|0.0020954448294113|0.00066160540326584|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|-0.0043047688335524|-0.0043047688335524|-0.0043047688335524|-0.0043047688335524|-0.0043047688335524|-0.0043047688335524||-0.0043047688335524|-0.0075164097767266|-0.0083793691361936|-0.0083793691361936|-0.0083793691361936|-0.0093992994066145|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143||-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143|-0.0098587596228143||-0.0098587596228143|-0.029276399267609|-0.029276399267609|-0.030640443683246|-0.03203696420749||-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749||-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749|-0.03203696420749||-0.03203696420749|-0.034847486735378|-0.034847486735378|-0.038205540766807|-0.042801359351927|-0.042801359351927|-0.042801359351927|-0.048197974378732|-0.048197974378732|-0.057025527009869|-0.05996725229509|-0.062324724874622|-0.065838583305261|-0.070092870378108|-0.074575411597355|-0.083839346265727|-0.092049273281803|-0.093926970469484|-0.094377189920902|-0.10277465556167|-0.11152183898506|-0.11759093236452|-0.13128436905533|-0.13229374359068|-0.14944304799748|-0.16280338741522|-0.16589265301885|-0.17399739209217|-0.18362085639222|-0.18362085639222|-0.20011206288618|-0.20850784808377|-0.22510845157764|-0.22510845157764|-0.2461427251444|-0.2659530274993|-0.30008669678269|-0.31453521866515|-0.33118357757909|-0.36137063973958|-0.36157849146883|-0.39769277033387|-0.40846974031162|-0.42635526767932|-0.48432996398828|-0.48432996398828|-0.49430551250633|-0.53637834856887|-0.64945475177224|-0.64945475177224|||-1.2116997636993|-1.3006372212248|-1.3006372212248|-1.3006372212248|-1.3006372212248|-1.3334857886453|-1.3563508860954|-1.3707343331849|-1.3767475725618|-1.3767475725618||-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3861473336713|-1.4105863888283
02582|20722|/equities/sonic-automotive-inc|R2000VALUE||-80.34338632943|-81.977094293985|-82.930659851932|-84.677125702858|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-89.132599284447|81.351821027205|81.351821027205|81.351821027205|81.351821027205|81.351821027205|80.42878668618|80.299311985702|80.175442265545||80.175442265545|77.890493762796|75.972724227711|75.972724227711|75.972724227711|75.972724227711|75.972724227711|75.972724227711|73.854139624485|73.135152510414||72.054891457834|71.488321357644|71.488321357644|71.308007804013|71.308007804013|71.308007804013|70.135560768023|68.873126313835|67.486524049606|65.708918085988|65.470917420249|65.470917420249|63.999136636116|63.999136636116|63.839554088913|63.839554088913|62.56283852083||62.437215000685|62.437215000685|62.437215000685|62.437215000685|62.356253678779|62.356253678779|62.009316142901|62.009316142901|62.009316142901|62.009316142901|58.488955480638|57.714675460461|56.46125786636|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869||-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-66.298470112023|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-69.527707269107|-71.038287456736|-71.825385501203|-71.825385501203|-71.825385501203|-71.825385501203|-71.825385501203|-71.825385501203|-73.927370100349|-74.239298958612|-74.724502928867|-75.828773711954|-75.828773711954|-75.828773711954|-77.685855678755|70.274977053376|70.274977053376|70.274977053376||70.274977053376|70.274977053376|70.274977053376|70.274977053376|70.274977053376|70.274977053376|70.274977053376|69.775169184632|69.775169184632|69.775169184632|69.775169184632|69.775169184632|67.664125752089|67.664125752089|66.637361234689|64.967831367328|64.967831367328|64.967831367328|64.967831367328||63.704254938578|63.663572130645|63.663572130645|-67.895334263534|-67.895334263534|-67.895334263534||-67.895334263534|-67.895334263534|-67.895334263534|-67.895334263534|-68.228645155583||-68.228645155583|-68.228645155583|-68.702941918544|-68.840207455978||-68.840207455978|-68.840207455978|-69.564397571732|-69.777106124218|-70.82845394485|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542|63.702716738542||63.538852592928|62.839569911818|62.839569911818|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|59.550369416072|59.550369416072|58.41995884557|58.41995884557|56.086067164159|54.013692690106|54.013692690106|54.013692690106|54.013692690106|54.013692690106|53.448600796355|53.448600796355|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-61.812155318059|57.180475570345|57.180475570345|57.180475570345|57.180475570345|57.180475570345||57.180475570345|57.180475570345|57.180475570345|57.180475570345|56.92524968428|55.26224581524|55.26224581524|55.26224581524|54.796663780172|54.095181274369|53.639994030358
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||-7.310390357214|-7.677100424455|6.8486635792792|6.8486635792792|6.8486635792792|6.8486635792792|6.8486635792792|6.8486635792792|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.506517070941|6.4455745953231|6.402240672954||6.402240672954|6.233106497535|5.9937403241892|5.9045561880853|5.9045561880853|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109||5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.6929845507632|5.5841270544036|5.5841270544036|5.5841270544036|5.5841270544036|5.3763791663538|5.3763791663538|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888||5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.2480922608045|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894||-6.0239517877733|-6.0239517877733|-6.201779704429|-6.3204370829337|-6.3204370829337|-6.3204370829337|-6.3204370829337|-6.3204370829337|-6.3414037429837|-6.3414037429837|-7.1326709548133|-7.557001127566|-7.557001127566|-7.6338900876984|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7897768498214|-7.7897768498214|-7.7897768498214|-7.7897768498214|-7.7897768498214|-7.7897768498214|-7.7897768498214|-8.1948855983716|-8.4738952172577|-8.4821055214471|-8.6890064655483|-8.8304547570297|-8.8304547570297|-8.8593830821855|-9.9280999116898|-9.9280999116898|-9.9280999116898||-9.9280999116898|-9.9280999116898|-9.9280999116898|-10.123641788812|-10.123641788812|-10.435157524051|-10.436522490819|-10.436522490819|-10.477188066003|-10.477188066003|-10.778426017941|-10.778426017941|-10.778426017941|-11.000399589885|-11.000399589885|-11.000399589885|-11.000399589885|-11.174055470746|-11.269906106331||-11.269906106331|-11.269906106331|-11.269906106331|-11.269906106331|-11.269906106331|-11.609618044273||-11.734853268085|-12.273063775036|-12.273063775036|-12.273063775036|-12.273063775036||-12.273063775036|-12.273063775036|-12.54562602676|-12.585140394249||-12.819600077777|-12.914555730984|-13.329574920716|-13.329574920716|-13.426749708456|-13.464754488955|-13.464754488955|-13.464754488955|-13.600127594217|-13.794413982215|-13.864315388801|-14.126739473478|-14.179155583002|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878||-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.550597320859|-14.550597320859|-14.635107661689|-15.184008123041|-15.716120615668|-15.906800366184|-15.948666891281|-16.928518755374|15.544701065027|-16.973418055299|-16.973418055299|-16.973418055299|-17.090464709338|-17.141071449978|-17.220357033127|-17.260887710965|-17.260887710965|-17.260887710965|-17.295986432407|-17.41304034058|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.909809770464|-18.081432984051|-18.081432984051|-18.770479915072|-18.837755677358|-19.184542464121|-19.184542464121|-19.184542464121|-19.184542464121|-19.184542464121|-19.184542464121|17.444285811776|17.444285811776|17.444285811776|17.444285811776|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286||16.783471725286|16.601635877624|16.309884077911|16.309884077911|16.309884077911|15.889870438978|15.430967421449|15.305518568795|15.281937303417|15.281937303417|14.975207212096
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464||2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464||2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464||2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.5573739322464|2.4982791380155|2.4982791380155|2.4982791380155|2.4982791380155|2.4982791380155|2.4982791380155|2.4847546502471|2.4821045894828|2.4821045894828|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224||-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.8667201417224|-2.9952446639027|-3.1624939904705|-3.1974000869581|-3.1974000869581|-3.2229444117887|-3.2613498099477|-3.2613498099477|-3.3170751534164|-3.3170751534164|-3.3592286151942|-3.3592286151942|-3.4242619609893|-3.4242619609893|-3.4242619609893|-3.4242619609893|-3.4242619609893|-3.4242619609893|-3.4242619609893|-3.4242619609893|2.9609926061743|2.9609926061743|2.9609926061743|2.9609926061743|2.9609926061743|2.9609926061743|2.9016584242841|2.894064766992|2.8728498163365|2.8634258791428|2.8634258791428|2.8530954436705|2.8421504449233|2.8401673316276|2.8241302568952||2.8092967104077|2.8092967104077|2.7714408714639|2.7638232397886|2.7627756212763|2.7627756212763|2.7627756212763|2.7469727567624|2.7394142208045|2.7019312143259|2.7019312143259|2.638257000174|-3.0609706253452|-3.0609706253452|-3.0609706253452|-3.0609706253452|-3.0609706253452|-3.0609706253452|-3.0609706253452||-3.0609706253452|-3.0609706253452|-3.0609706253452|-3.0609706253452|-3.0713563330353|-3.1303859016662||-3.1303859016662|-3.1303859016662|-3.1303859016662|-3.1303859016662|-3.1303859016662||-3.1303859016662|-3.1303859016662|-3.1303859016662|-3.1303859016662||-3.1303859016662|-3.1303859016662|-3.1303859016662|-3.1303859016662|-3.1815400014724|-3.2146310068545|-3.2146310068545|-3.2146310068545|-3.2146310068545|-3.2618788720698|-3.2765320938528|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633||-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.3272352337365|-3.347205665324|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3743452826697|-3.3948281119883|-3.4298091410067|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.5014186151355|-3.5014186151355|-3.6369389994276|-3.6369389994276|-3.6369389994276|-3.6821544416892|-3.7196161755972|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.2606377677866|3.231264255306|3.1552936079998|3.0511596868324|3.0503622884129|3.0503622884129|3.0503622884129|-3.4858799309962|-3.4858799309962|-3.4948665401928|-3.5576295081766||-3.6129216556187|-3.6358074749438|-3.6505415533348|-3.6794906296514|-3.7398483638144|-3.7398483638144|-3.7871425421344|-3.7879230308075|-3.7879230308075|-3.9346672092189|-3.9346672092189
02585|942496|/equities/first-foundation-inc|R2000VALUE||-5.282288414147|-5.3375425933759|-5.4108807642108|-5.4570751934441|-5.4570751934441|-5.5431390370696|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685||4.992739247685|4.9374880519237|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092||4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9013409546552|4.8778789232768|4.7334766598319|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.6749941684193||4.6749941684193|4.6749941684193|4.6749941684193|4.6749941684193|4.6648605907295|4.6648605907295|4.6648605907295|4.6648605907295|4.6648605907295|4.6648605907295|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075||4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5488500133048|4.5051695761927|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.249024796651|-5.3614162605848|-5.4657404601404|-5.5586004985515|-5.6345558181012|-5.6984024242369|-5.6984024242369|-5.7043357641396|-5.7371790277856|-5.7371790277856|-5.7371790277856|-5.8807545092257|-5.9388938641716|-5.9760041288103|-5.9760041288103||-5.9760041288103|-5.9760041288103|-5.9760041288103|-5.9760041288103|-5.9760041288103|-5.9760041288103|-5.9760041288103|-5.9760041288103|-5.9760041288103|-5.9760041288103|-6.3133880354261|-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.6316374925743||-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.6316374925743|-6.7279304826669||-6.9388117618486|-6.9928454786686|-6.9928454786686|-6.9928454786686|-6.9928454786686||-6.9928454786686|-6.9928454786686|-6.9973325597117|-6.9973325597117||-6.9973325597117|-7.2837027826651|-7.3368920263034|-7.4687689605005|-7.7947435448178|-8.0883260379906|-8.1928098332582|-8.1928098332582|-8.443677572376|7.3150684620214|7.3150684620214|7.3150684620214|7.3150684620214|7.3150684620214|7.3150684620214|7.3150684620214|7.3150684620214|7.3150684620214||7.3150684620214|7.3150684620214|7.3150684620214|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|6.9877877490086|6.6547642037121|6.5664043476016|6.3976714401146|-7.4775874318127|-7.5478748680755|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.6762120435624|6.5285685801935|6.382298551713|6.2531095199172|5.9978995778367|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-7.0245272184838|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714||5.9636505850714|5.9546118321862|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893
02586|16567|/equities/matthews-internat|R2000VALUE||22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.705954117442|22.705954117442|22.705954117442|22.705954117442||22.705954117442|22.244117148347|21.590934720641|21.590934720641|21.590934720641|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724||20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.200847806144|20.058915561129|20.058915561129|19.993239448787|19.633525502518|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617||-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-22.602039660792|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389||-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-24.04500877783|-24.402787870006|-24.477681577025|-24.706868211227|-25.421519959191|-25.580072416442|-25.598946904228|-25.668761119446|-25.668761119446|-25.668761119446|-25.668761119446|-25.668761119446|-25.668761119446|-25.890089901823|-25.890089901823|-25.890089901823|-26.120654857311|-26.926006092135|-27.292380844539|-27.292380844539|-27.292380844539|-27.333200387364|-27.476056341999|-27.988674221958|-28.074082121281|-28.327831012434|-28.327831012434|-28.327831012434|-28.350923889683|-28.381026552569|-28.762806890686|-28.938497690447|-28.938497690447||-28.938497690447|-28.938497690447|-28.938497690447|-29.746108854355|-30.517772387142|-30.517772387142|-30.517772387142|-30.517772387142|-31.295025400183|27.776352082843|27.776352082843|27.776352082843|27.776352082843|27.776352082843|27.776352082843|27.776352082843|27.776352082843|27.776352082843|27.776352082843||27.776352082843|27.40622410416|27.262976695424|26.494990615189|25.749666339985|25.749666339985||25.749666339985|-29.803981958902|-30.229608661202|-30.229608661202|-30.61067595114||-30.655154788809|-30.655154788809|-30.7457467039|-30.7457467039||-30.7457467039|-31.000274441813|-31.113641024341|-31.113641024341|-32.175711579576|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891|28.129023634891||28.129023634891|28.129023634891|28.129023634891|26.807247042104|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|21.752877184973|21.752877184973|21.752877184973|21.752877184973|21.752877184973|21.636762062249|21.636762062249|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.646664020879|-23.915459391655|-24.026343925332|-24.747554151586|-25.001538109307|-25.025567152215|-25.025567152215|-25.025567152215|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-26.008915979518|-26.291018361133|-26.473570261048|-26.928421878866||-27.24614079799|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315
02587|15784|/equities/cowen-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02588|15433|/equities/apogee-enterprise|R2000VALUE||40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851||40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|-40.999692830232|-40.999692830232|-40.999692830232|-40.999692830232|-40.999692830232||-40.999692830232|-41.401326613059|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.815552578224|-42.022113592866|-42.022113592866|-42.022113592866||-42.022113592866|-42.612348538243|-43.658162838445|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.616467860984|-45.500071380102|-45.500071380102|-45.500071380102|-45.698414323024|-46.249960910053|-46.249960910053|-46.249960910053|-48.2624560581|-49.018789494717|-49.018789494717|-49.018789494717||-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-50.111664868712|-50.111664868712|-50.111664868712|-50.111664868712|-50.633758710424|-50.633758710424|-50.633758710424|-50.633758710424|-50.633758710424|-50.633758710424|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-51.484535906437|-51.484535906437|-51.484535906437|-52.43587379734|-52.907745294123|-52.907745294123|-53.014994997484|-53.014994997484|-53.329717206406|-54.161907354381||-54.38573070741|-55.024978597697|-55.168864311704|-55.423121435244|-55.423121435244|-55.423121435244|-55.423121435244|-55.423121435244|-55.671967593386|-56.271907267255|-57.86212140684|-59.395968772357|-59.409468228662|-59.409468228662|-61.053851824164|-62.536200330135|-62.536200330135|-62.536200330135|-62.536200330135||-62.536200330135|-62.536200330135|-62.536200330135|-62.536200330135|-62.536200330135|-63.335911642044||-64.397847584585|-70.960991148263|-77.232005100817|-77.232005100817|-77.682772936768||-77.682772936768|-77.682772936768|-77.98289870481|-77.98289870481||-77.98289870481|-77.98289870481|-79.232902800353|-79.232902800353|-81.268781753946|-81.987534943078|-82.929759386352|-83.560624205593|-85.782424543462|-85.782424543462|-85.782424543462|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025||80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|78.520474494109|77.819038246086|76.528099322772|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|64.751177061314|64.751177061314|64.751177061314|64.751177061314|64.751177061314|63.630479429292|63.191853041708|63.191853041708|63.191853041708|63.191853041708|63.191853041708|62.728725110225|62.386383121469|-67.923356160466|-67.923356160466|-67.923356160466|-67.923356160466|-67.979266731022|-67.979266731022|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337||-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337
02589|21043|/equities/steelcase-inc|R2000VALUE||10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927||10.035968128927|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938||10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938||10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|-10.795224319651|-10.795224319651|-10.795224319651|-10.826916044238|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.944843844966||-11.209271303366|-11.380857060961|-11.589046583634|-11.589046583634|-11.589046583634|-11.589046583634|-11.589046583634|-11.589046583634|10.177660838511|10.177660838511|10.177660838511|10.177660838511|-11.379549001291|-11.379549001291|-11.379549001291|-11.379549001291|-11.379549001291|-11.547276415907|-11.585989387049|-11.585989387049|-11.808134982632|-11.808134982632|-11.862945809185|-11.862945809185|-11.862945809185|-11.978828763763|-12.189254548593|-12.397993381867|-12.493262868371|-12.493262868371|-12.493262868371|-12.607428357001|11.540493665821|11.540493665821|11.540493665821|11.540493665821|11.540493665821|11.540493665821|11.465609281013|11.465609281013|11.435121554743|11.401010138358|11.401010138358||11.401010138358|11.276955187945|-11.995165379173|-11.995165379173|-11.995165379173|-11.995165379173|-11.995165379173|-11.995165379173|-11.995165379173|-11.995165379173|-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308||-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308|-12.106074021308|-12.181748997336||-12.27860979147|-12.486510690796|-12.716649454743|-12.716649454743|-12.904172632634||-12.904172632634|-12.904172632634|-12.945408248688|-12.945408248688||-12.945408248688|-13.014564090068|-13.222516012517|-13.846334722669|-13.879040385298|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265||12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.633861023985|12.312068204971|12.211186546851|12.118818807126|-13.037569887043|-13.037569887043|-13.037569887043|-13.037569887043|-13.116197511739|-13.116197511739|-13.380016181131|-13.380016181131|-13.380016181131|-13.477240135559|-13.683322485165|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.888026488521|-13.888026488521|-13.888026488521|-13.888026488521|-13.888026488521|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305||13.00092789942|12.886149668671|12.886149668671|12.886149668671|12.886149668671|12.566743718228|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608
02590|15420|/equities/angiodynamics|R2000VALUE||-10.075278734309|-10.075325938444|-10.431440322908|-10.458822216493|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.606471658268|-10.606471658268|-10.606471658268|-10.606471658268|-10.616480848969|-10.616480848969|-10.616480848969|-10.76492825899||-10.771120404242|-10.772356403137|-11.00789593355|-11.162801516234|-11.218667997452|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606||9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.4885780840205|9.2917536131857|9.0480590255524|8.9056668658022|8.9056668658022|8.9056668658022|8.8055856381262|-9.9904265758666||-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-10.00325196289|-10.365279918501|-10.367444610386|-10.367444610386|-10.643827332158|-10.800085956409|-10.916253229119|-10.916253229119|-10.916253229119|-10.916253229119|-10.916253229119|-10.964170451669||-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|9.3499978539966|9.3499978539966|8.8689835597185|8.8689835597185|8.8689835597185|8.8689835597185|8.8689835597185|8.8689835597185|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.641152157446|-10.641152157446|-10.760574887883|-10.760574887883|-10.797604712306|-10.797604712306|-11.015117018817|-11.292907601593|-11.33934130271|-11.709268300619|-11.728148237544|-11.728148237544|-11.728148237544|-11.728148237544||-11.931973547207|-11.931973547207|-12.208303286484|-12.35311505734|-12.569016747332|-12.881479586337|-12.960655041506|-12.966283820261|10.910298245559|10.910298245559|10.910298245559|10.910298245559|10.743714113379|10.721938363888|10.721938363888|10.721938363888|10.721938363888|10.721938363888|10.721938363888||10.721938363888|10.721938363888|10.721938363888|10.721938363888|10.721938363888|10.721938363888||10.721938363888|8.1554871048952|8.0478578636409|8.0378136411405|8.0378136411405||8.0378136411405|8.0378136411405|8.0378136411405|8.0378136411405||8.0378136411405|8.0378136411405|8.0378136411405|8.0378136411405|8.0378136411405|8.0378136411405|8.0378136411405|7.8114593045686|7.801065923635|7.7307731331099|7.4210977223967|7.2211754484811|6.4216190978058|6.4216190978058|6.4216190978058|6.4106153048874|6.4106153048874|6.4106153048874||6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.3636702483084|6.3636702483084|6.3636702483084|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1233358162377|5.8354397899281|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1880496726588|-7.3339440277501|-7.7502154963198|7.0351541562087|7.0351541562087|7.0351541562087|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9675065231626|6.9675065231626|6.8913662316261|6.8913662316261|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454||6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||-3.5875295422174|-3.711977179591|-3.8741413175444|-3.9593237704016|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.0692248343506|2.8541388510641|2.7118208407226||2.583100981057|2.4461899405721|2.4044629612972|2.4044629612972|2.4044629612972|2.4044629612972|2.4044629612972|2.4044629612972|2.345325380614|2.345325380614||2.2244393362498|2.1424325190093|2.0968695572246|2.0735316294032|2.0735316294032|2.0735316294032|1.9983684241328|1.9015204045015|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195||1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8428152363628|1.8428152363628|1.8428152363628|-2.5442317577652|-2.5442317577652|-2.5442317577652|-2.5442317577652|-2.5442317577652|-2.7097019324095|-2.710527098889|-2.710527098889|-2.7211411669463|-2.8182122392356|-2.8397449204583|-2.8397449204583|-2.858149920267||-2.9347325482488|-2.9347325482488|-2.9347325482488|-2.9347325482488|-3.0340917020506|-3.206435378996|-3.2431301204847|-3.2431301204847|-3.3212556274386|-3.3797284399637|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.3074696397176|2.3074696397176|2.2729896026617|2.2729896026617|2.2275885032024|2.0374224973595|2.0374224973595|2.0374224973595|1.7993583097365|1.4537316046717|-1.8141871665846|-1.8390968281837|-1.8975886865422|-1.8975886865422|-1.9078872868511|-1.9078872868511|-1.9642136835492|-2.0517541593353|-2.0943934791662|-2.1381733777319|-2.1381733777319|-2.1840593751045|-2.201917626802|-2.201917626802|-2.201917626802|-2.201917626802||-2.201917626802|-2.201917626802|-2.201917626802|-2.201917626802|-2.201917626802|-2.201917626802|-2.2729639635526|-2.2869018477127|-2.2869018477127|-2.2869018477127|-2.4154576705479|-2.4423056949538|-2.4423056949538|-2.6153396886103|2.0120790128135|2.0120790128135|2.0120790128135|2.0120790128135|2.0120790128135||2.0120790128135|2.0120790128135|2.0120790128135|2.0120790128135|2.0120790128135|2.0120790128135||2.0120790128135|2.0120790128135|2.0120790128135|1.9032988420485|1.8558876902261||-2.3677786565004|-2.3677786565004|-2.3677786565004|-2.3677786565004||-2.3677786565004|-2.4775318477085|-2.5277862405987|-2.5277862405987|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5358567300887|-2.5399329154391||-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5598810479264|-2.6437567853509|-2.7466741561425|-2.9101935293423|-3.1485483807708|-3.3692204204296|-3.3894115517641|-3.4116086056237|-3.4116086056237|-3.4116086056237|-4.0830501854345|2.6387547487088|2.5069497287348|2.5010553797169|2.2561725466432|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.1127989527506|2.1127989527506|2.0999617823017|2.0999617823017|2.0396797665901|1.9238108936225|1.9189564059481|1.8993213866125|1.8993213866125|1.8993213866125|1.8736904433448|1.7243783265439|1.6793250103163|1.6793250103163|1.6443222517622|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.2003923597815|-2.2144526312618|-2.3064029558796|-2.3673199662786|-2.4016222036791|-2.4623580615732||-2.597620014903|-2.6407964270756|-2.6407964270756|-2.741091505388|-2.741091505388|-2.741091505388|-2.741091505388|-2.7936350942757|-2.8760975833001|-2.8760975833001|-2.8760975833001
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||17.644284674046|17.644284674046|17.644284674046|17.644284674046|17.644284674046|17.500537067428|17.500537067428|17.41754177519|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.681181410743|16.681181410743|16.681181410743|16.558535447599||-18.418845022982|-18.418845022982|-18.418845022982|-18.538673124121|-19.147802893107|-19.609225873356|17.487101148425|17.487101148425|17.487101148425|17.487101148425||17.487101148425|17.462611700493|17.398471769234|17.398471769234|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753||16.77690321576|16.77690321576|16.77690321576|16.77690321576|16.77690321576|16.699652106358|16.566996888851|16.566996888851|16.168725720398|16.168725720398|16.168725720398|16.168725720398|16.168725720398|16.168725720398|16.168725720398|15.296411239828|15.017312804554|14.944237381986|14.670262503151|14.287514129749|14.18557115779|14.063967876806|13.478297477711|13.069774898941|13.031665930844||13.031665930844|12.664888429185|12.664888429185|12.664888429185|12.473765213777|-14.876045130113|-14.876045130113|-14.876045130113|-14.876045130113|-14.876045130113|-16.247272436728|-16.473936610902|-16.473936610902|-16.473936610902|-16.744707537453|-16.960841497625|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.727132733685|-17.991258550597|16.230420829758|16.230420829758|16.230420829758|16.230420829758|16.230420829758||16.230420829758|16.230420829758|16.230420829758|16.230420829758|16.230420829758|16.230420829758|16.230420829758|16.230420829758|15.933801070303|-18.023559412751|-18.023559412751|-18.023559412751|-18.023559412751|-18.023559412751|-18.023559412751|-18.427286820713|-18.72544740196|-18.72544740196|-18.817996485983||16.872337043973|16.872337043973|16.872337043973|16.381896464291|16.381896464291|15.459330311818||14.087938922181|14.087938922181|-15.06490498201|-15.06490498201|-15.06490498201||-15.06490498201|-15.06490498201|-15.06490498201|-15.06490498201||-15.06490498201|-15.06490498201|-15.06490498201|-15.37822734665|-15.564925215262|-15.564925215262|-15.826217463302|-15.955873021725|-15.955873021725|-16.531525781026|-17.151139606226|-17.615432806798|-17.625758564017|-17.818336909033|-17.818336909033|-17.818336909033|-17.818336909033|-18.432097480272||-18.900329322257|-20.27758822909|18.724821071275|18.724821071275|18.724821071275|18.724821071275|18.724821071275|18.255634498208|-20.128299110648|-20.128299110648|-20.128299110648|-20.128299110648|-20.430609037988|-20.430609037988|-20.430609037988|-20.430609037988|-20.786832600294|-20.961492941841|-21.334480627891|-21.343384694313|-21.343384694313|-21.77936238327|-21.77936238327|-22.272577816056|-22.272577816056|-22.572586542817|-23.589541124472|-24.246156241242|-24.289711795402|-24.289711795402|-24.407430050718|-24.710567127717|23.189146434917|23.189146434917|23.189146434917|23.189146434917|23.189146434917|23.189146434917|22.558773901346|22.24998696897|21.910918167936|-23.863106466137|-23.863106466137|-23.863106466137|-23.863106466137|-23.863106466137|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-23.996782357785|-24.046023641795|-24.353320776644|-24.353320776644|-24.602021627098|-25.055387113197||-25.055387113197|-25.055387113197|-25.065706780336|23.411862279504|23.411862279504|23.411862279504|23.411862279504|23.411862279504|23.411862279504|23.411862279504|23.310401388373
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||-5.6524654267808|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9472982319029|4.9047760336302|4.8503064942252|4.8487637150777|4.8487637150777||4.8487637150777|4.6892487857621|4.6731197625086|4.6731197625086|4.6731197625086|4.5481328202271|4.5032506726141|4.5032506726141|4.3830252868594|4.3830252868594||4.2747504427103|4.1944449956845|4.1863612406472|4.1863612406472|4.1863612406472|4.1823456809498|4.1070508742307|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238||4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|3.9983227376427|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.6683568424324|-4.6683568424324|-4.6683568424324|-4.6683568424324||-4.822804657807|-4.822804657807|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-5.0647755059713|-5.7447505431168|-5.9231642580407|-5.9231642580407|-5.9231642580407|-5.9231642580407|-6.083515946112|-6.1295485031898|-6.1295485031898|-6.1295485031898|-6.1295485031898|-6.2934019000163|-6.2934019000163|-6.2934019000163|-6.2934019000163|-6.2934019000163|-6.3312800097058|-6.5125331004008|-6.7317033961464|-6.767084628819|-6.767084628819|-6.767084628819|-6.767084628819|-6.767084628819|-6.767084628819|-6.767084628819|-6.767084628819|-6.767084628819|-6.767084628819|-6.7823163474915|-6.8975737851325|6.453713181979|6.453713181979|6.453713181979||6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.453713181979|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933||6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933||6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933||6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933||6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3901130512933|6.3442925695556|6.3103249872148|6.3033847714565|6.3033847714565|6.3033847714565|6.2848719915971|6.1058604110446|6.1058604110446||6.0898448481787|6.0626052501719|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|5.9463526716619|-6.5499161753507|-6.5499161753507|-6.5499161753507|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.7587908510267|-6.8797674183381|-6.9658528173778|-7.0198362497062|-7.0678553037238|-7.0678553037238|-7.0678553037238|-7.0678553037238|-7.0678553037238|-7.1942836104048|6.6247272987734|6.6247272987734|6.6247272987734|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4762745485057|6.4316937509896|6.3116044008867|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.8215136586467|-6.9538470591093|6.417196279474|6.417196279474|6.417196279474||6.417196279474|6.417196279474|6.417196279474|6.417196279474|6.417196279474|6.3691070142807|6.285674234609|6.1571382111754|6.1482878489806|6.1482878489806|6.0226701271771
02594|960623|/equities/kura-oncology-inc|R2000VALUE||5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6026344375768|5.5689982416424|5.5689982416424|5.5689982416424|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672||-6.595315007672|-6.595315007672|-6.595315007672|-6.6175722858478|-6.6275802476726|-6.656478072043|-6.802753343445|5.8464919118105|5.8464919118105|5.8464919118105||5.8464919118105|5.8464919118105|5.8464919118105|5.8464919118105|5.8464919118105|5.8464919118105|5.776657557931|5.6565639712706|5.6077989713234|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.7614964778871||-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964||-6.9821463429964|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.230720067744|-7.4119113029424|-7.6387902433545|-7.6881002778114|-7.9859447075593|-8.3221607554475|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.5825879085264|-8.5825879085264|-8.5825879085264|-8.5825879085264|-8.5825879085264|-8.7978555553|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608||7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|7.5509079903608|6.9938751293825|-8.3723035140544|-8.3723035140544|-8.3723035140544|-8.3723035140544|-8.3723035140544|-8.3723035140544|-8.3723035140544|-8.3723035140544|-8.3723035140544|-8.3723035140544||-8.3723035140544|-8.3723035140544|-8.4452520935011|-8.4452520935011|-8.4452520935011|-8.8054134943167||-9.2320480984759|-9.6934367464992|-9.9467300625877|-9.9949776565848|-10.005812481575||-10.005812481575|-10.013681018279|-10.376034723306|-10.51059371739||-10.552048966944|-10.666720864573|-10.894689927939|-11.070766645939|-11.370851735573|-11.78344666108|-11.78607625854|-11.78607625854|-12.198973866436|-12.623026446207|-12.828362972321|-13.303180781539|-13.437423166893|-13.447414858763|-14.049905441011|-14.225450354378|-14.461605361411|-14.461605361411||-14.577969572806|-14.577969572806|-14.853295688599|-14.853295688599|-15.323661888937|-18.526846767906|-18.958760336108|-18.958760336108|-18.958760336108|-20.126956280809|16.583637263966|16.583637263966|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-19.110849240364|-19.110849240364|-19.110849240364|-19.110849240364|-19.110849240364|-19.110849240364|-19.359832078153|-19.470368683266|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-20.402015232625|-20.434461937549|-20.971068128615|-21.245632101727|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678||-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678
02595|39253|/equities/corrections-corp|R2000VALUE||-21.587847425788|-21.6455358883|-21.6455358883|-21.6455358883|-21.6455358883|-21.6455358883|-21.6455358883|-21.717273860094|-22.121414984727|-22.364904868894|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194||-21.953249534714|-21.953249534714|-21.953249534714|-21.953249534714|-21.953249534714|-21.953249534714|-21.964699728343|-22.062074428543|-22.062074428543|-22.224186445146||-22.224186445146|-22.36215074953|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109||20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.581512349872|20.580013480483|20.247237645584|19.873966265851|19.873966265851|19.625963689148|19.503659143778|19.295375919709|19.187162688817|19.187162688817|19.187162688817||19.187162688817|18.904625790479|18.70895649897|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.700439034971|-20.700439034971|-20.700439034971|-20.700439034971|-20.700439034971|-20.832104579299|-20.832104579299|-20.832104579299|-20.832104579299|-20.832104579299||-20.832104579299|-20.832104579299|-20.832104579299|-20.832104579299|-21.122104575714|-21.122104575714|-21.655510825669|-21.821656671669|-22.061996106203|-22.704329097597|-23.31758741574|-23.361715684437|-23.361715684437|-23.361715684437|-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753||-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753||-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753||-23.659473671753|-23.659473671753|-23.659473671753|-23.659473671753||-23.659473671753|-23.659473671753|-23.659473671753|-23.825248045213|-23.906941619722|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676||20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|19.807549715385|17.173944208738|15.527437551945|-14.404089529169|-14.404089529169|-14.788679894781|13.316564894001|13.316564894001|13.303404702389|12.920727506439|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.772991026903|12.628878846726|12.24819852573|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.782121165224|-13.782121165224|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549||-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02597|20575|/equities/employers-holdings-inc|R2000VALUE||-43.359416998193|-45.377687494805|-47.871695499594|-47.871695499594|-47.871695499594|-47.906847494834|-47.906847494834|-48.130384994871|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.550987844728|-48.632202934245|-48.632202934245|-48.632202934245||-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245||-48.780225355338|-48.908585211647|-49.332870321155|-49.370293602695|-49.370293602695|-49.370293602695|-49.537269576114|-49.551690401547|-49.888545687456|-49.913106158331|-50.599562966111|-50.786181276908|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417||-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417||-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-52.995935277112|48.465975456316|48.465975456316|48.271083280863|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.399387804478|-51.539876372516|-52.055694799621|49.252849120687|49.252849120687|49.252849120687|49.252849120687|48.619275749602|48.18475139238|47.742498690305|47.51875162345|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251||-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251||-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251|-50.428163542251||-50.975739388444|-51.354154486102|-52.008502212544|-52.808893644567|-53.325711586832||-53.325711586832|-53.325711586832|-53.505107696308|-53.505107696308||-53.505107696308|-53.505107696308|-53.547414671067|-53.547414671067|-53.932682552474|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229|51.321941392229||51.321941392229|51.008475783193|51.008475783193|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.038208303081|49.827730718837|49.488865710614|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|46.944278431661|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|46.570085676981|46.570085676981|46.570085676981|46.570085676981|46.570085676981|45.904541607779||45.555049897321|45.555049897321|45.200056713034|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE||14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|13.907457164731|13.730974201589|13.707529985647||13.707529985647|13.365033692497|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959||-14.391592648959|-14.391592648959|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306||13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.293110092477|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714||-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-14.66038015777|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.777367195327|-15.130130380215|-15.299033529032|-15.613926126414|-15.718806586722|-16.133118984942|-16.133464996289|-16.144961083676|-16.152822274664|-16.152822274664|-16.304247240996|-16.757774411281|15.104014985526|15.104014985526|15.104014985526||15.104014985526|15.104014985526|15.104014985526|15.104014985526|15.104014985526|15.104014985526|15.104014985526|14.81188720467|14.81188720467|14.81188720467|14.81188720467|14.81188720467|14.77798203158|14.77798203158|14.77798203158|14.77798203158|14.77798203158|14.77798203158|14.77798203158||-16.187472175114|-16.187472175114|-16.187472175114|-16.187472175114|-16.187472175114|-16.475247249065||-16.703163825978|-16.703163825978|-16.703163825978|-16.703163825978|-16.86990421294||-16.903153554878|-16.903153554878|-16.984892412779|-16.988214224309||-17.029646477251|-17.029646477251|-17.156168648673|-17.156168648673|-17.536853945998|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897|16.085565999897||16.085565999897|16.085565999897|16.085565999897|15.32718537003|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|14.497282390452|14.497282390452|14.497282390452|14.497282390452|14.497282390452|14.44281358703|14.243681960459|14.139335950652|14.139335950652|14.107936181109|14.107936181109|14.107936181109|14.107936181109|14.084651405591|13.944612431282|13.761791838268|-14.869727875337|-14.869727875337|-14.869727875337|-14.869727875337|-14.869727875337|-14.869727875337|-15.03207143926|-15.03207143926|-15.332579232845|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.823878500484|13.333800330602|13.333800330602|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131||13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|12.942376242467|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678
02600|16151|/equities/german-american-b|R2000VALUE||-40.804592038986|-41.912413599091|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.491547238559|38.491547238559|38.003942105208||37.79549195704|37.117769426076|36.798921744312|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988||-39.22343880988|-39.328540985859|-40.061066230395|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555||37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|36.864115699455|36.864115699455|36.864115699455|35.621932917079|35.621932917079|35.321313784344|35.116031966886|35.116031966886|35.116031966886|34.142840423276|33.793433973183|33.61770505043|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923||-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-39.014249236151|-39.821942442837|-39.899929021835|-39.899929021835|-40.28436615626|-40.457630079764|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.804009623246|-41.057511006148|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147||38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|38.162501745147|37.752345909212|37.752345909212|-40.500846893861|-40.500846893861|-40.500846893861|-40.500846893861|-40.500846893861||-40.500846893861|-40.500846893861|-40.500846893861|-40.500846893861|-40.500846893861|-40.500846893861||-41.337797199437|-41.523640565021|-42.157099542732|-42.305943605761|-43.155492276462||-43.295828041363|-43.295828041363|-43.761476712015|-44.011083607968||-44.059538105126|-44.407264527343|-44.615848550821|-45.274832842112|-45.938979596298|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558|42.995936051558||42.995936051558|42.995936051558|42.995936051558|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.238802542279|41.565424931444|41.565424931444|41.565424931444|41.565424931444|38.398944869552|38.398944869552|38.398944869552|38.398944869552|38.398944869552|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.150474246124|37.860994215121|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.409220794526|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258||-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258
02601|20382|/equities/standard-motor-products-inc|R2000VALUE||-32.898480886525|-33.818312320782|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.031975857245|31.031975857245|30.808053707178||30.808053707178|30.245062005846|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502||29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|28.80942996644|28.202483916081|28.202483916081|28.202483916081|28.202483916081|28.202483916081|28.202483916081|28.202483916081|27.971370246452|27.965601543495|27.965601543495||27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.337612368341|26.085124468004|25.898637744228|25.540265052892|25.185571106912|25.16841317177|25.073692862195|24.303448747708|23.787163918894|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018||-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.422519428692|-25.422519428692|-25.422519428692|-25.5099103|-25.68140146757|-26.279334201028|-26.866708942904|-26.866708942904|-26.97995471585|-27.460226902567|-27.994045651502|-27.994045651502|-28.180049698161|-28.439222857474|-28.460857547123|-28.502541122121|-28.502541122121|-28.638810344076|-28.638810344076|-28.638810344076|-28.638810344076|-29.503506337643|-29.893307009273|-30.227841791106|-30.654250408633|-30.654250408633|-31.034184687206|-31.034184687206|-31.419816274189|-31.662612643682|-31.662612643682|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812||-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812||-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.350129884812|-32.387922916515||-32.741580391044|-33.032147860324|-33.032147860324|-33.032147860324|-33.181965385493||-33.181965385493|-33.181965385493|-33.557692284524|-33.557692284524||-33.557692284524|-33.624921945804|-33.624921945804|-34.298302601966|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324||-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|30.053352446767|30.053352446767|30.053352446767|30.053352446767|30.053352446767|-31.306914864412|-31.350789287114|-31.350789287114|-31.350789287114|-31.68837719761|-32.20208677542|-33.030930140414|-33.070425176584|-33.070425176584|-33.070425176584|-33.070425176584|-33.070425176584|-33.070425176584|-33.288249598568|-33.338332636643|-33.338332636643|-33.675169290755|-34.213054778017|-34.523949757591|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|30.831354057232|30.345114296719|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717||-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717
02602|16667|/equities/marten-transport|R2000VALUE||-13.03925224224|-13.199724472002|-13.514138473886|-13.762375899838|-13.992084208116|-14.00964945937|-14.00964945937|-14.00964945937|-14.010185078642|-14.010185078642|-14.08520516186|12.905645309695|12.905645309695|12.905645309695|12.905645309695|12.905645309695|12.905645309695|12.680161408592|-13.842809476324|-13.842809476324||-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324||-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.938300002906|-13.938300002906|-13.938300002906|-13.938300002906||-13.938300002906|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.099302257171|-14.099302257171|-14.099302257171|-14.099302257171|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349||-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.422078215223|-14.559953581787|-14.559953581787|-14.559953581787|-14.63691194982|-14.63691194982|-14.63691194982|-14.63691194982|-14.63691194982|-14.63691194982|-14.674902422899|-14.678557508357|-14.678557508357|-14.678557508357|-14.678557508357|-14.793397074682|-14.933774927968|-15.212527464621|-15.334177311763|-15.334177311763|-15.334177311763|-15.334177311763|-15.477418908924|-15.602261630065|-15.602261630065|-15.602261630065|-15.65854103407|-15.732535069085|-15.860994278167|-15.962215726877|-16.046350657173|-16.139258381077|-16.139258381077||-16.139258381077|-16.139258381077|-16.139258381077|-16.139258381077|-16.139258381077|-16.3397312124|-16.581184317576|-16.581184317576|-16.581184317576|-16.677149483348|15.201038951784|15.201038951784|15.201038951784|15.201038951784|15.201038951784|15.201038951784|15.201038951784|15.161431545582|15.010619493623||15.010619493623|15.010619493623|-16.274066467769|-16.274066467769|-16.274066467769|-16.274066467769||-16.476184813719|-16.598017894045|-16.598017894045|-16.598017894045|-16.598017894045||-16.598017894045|-16.598017894045|-16.755542131282|-16.787578687879||-16.787578687879|-16.787578687879|-17.070365068882|-17.507906354764|-17.677117839234|-17.945686038751|-17.990206489319|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159||-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.302860328441|-18.517067455456|-18.548963784294|17.054269079892|17.054269079892|17.054269079892|17.054269079892|16.567184241868|16.567184241868|16.273538572101|-16.787777434572|-16.787777434572|-16.787777434572|-16.787777434572|-16.878459407941|-16.878459407941|-17.008673802639|-17.008673802639|-17.008673802639|-17.008673802639|-17.120749358363|-17.459320026204|-17.459320026204|-17.646593538742|-17.646593538742|-17.646593538742|-17.646593538742|-17.646593538742|-17.646593538742|-17.858159029728|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-18.030288654101|-18.09504292357|-18.120604545409|-18.184560279641|-18.370321297098|-18.370321297098||-18.470767461206|-18.470767461206|-18.470767461206|-18.470767461206|-18.535890168679|-18.535890168679|-18.535890168679|-18.535890168679|-18.535890168679|-18.584972528419|-18.584972528419
02603|16442|/equities/kaman-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02604|16233|/equities/hawaiian-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.486542651356|16.269540306927|16.204468088019|16.187185319119|16.069096070587|15.935661614006|15.934825352962|15.934825352962|15.934825352962|15.934825352962|15.830485142963||15.830485142963|15.702574069727|15.702574069727|15.699526371149|15.512250332465|15.421006340863|15.421006340863|15.421006340863|15.237783903415|13.622264137159|13.622264137159
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02606|16353|/equities/ingles-markets|R2000VALUE||-67.134577817594|-67.240173625587|-67.78731583916|-67.78731583916|63.624253162132|63.624253162132|63.624253162132|63.624253162132|63.624253162132|63.124450772324|62.861541810495|62.861541810495|62.785575829897|62.785575829897|62.785575829897|62.785575829897|62.583971194596|62.04219153108|62.04219153108|62.04219153108||62.04219153108|61.665487741782|60.381097872338|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064||-64.657331380064|-64.657331380064|-64.704421372098|-64.704421372098|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446||-64.735375035446|-64.735375035446|-65.797161328176|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158||60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.733696316626|-66.858871729465|-66.858871729465|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657||-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657||-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657|-68.034545572657||-68.168939652331|-68.200644667819|-68.880873344424|-69.318747253421|-69.540912628178||-69.540912628178|-69.785463333134|-70.446355194391|-70.446355194391||-70.446355194391|-70.989371982483|-72.668748342624|-73.419722093069|-73.51094982178|-73.51094982178|-74.087719938832|68.566854510252|68.566854510252|68.566854510252|68.566854510252|68.566854510252|68.566854510252|68.566854510252|68.566854510252|68.566854510252|68.566854510252|68.566854510252||68.566854510252|68.566854510252|68.566854510252|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.784908360338|66.784908360338|66.784908360338|65.143789152411|64.883100143303|64.531219923088|60.826353350821|-66.39781410384|-66.39781410384|-66.39781410384|-66.39781410384|-66.39781410384|-66.923631585173|-67.25908969567|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-68.064976369485|-68.064976369485|-69.416807875748|-69.952047365825|-69.952047365825|-73.577828321105|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268||-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-76.182172244725|-77.020641971191|-77.020641971191|-77.020641971191
02607|21094|/equities/trueblue-inc|R2000VALUE||6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.2297558885913|6.0787099945816|6.0787099945816|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322||6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322||6.0247360940322|5.8241493931946|5.8241493931946|5.5468325075768|5.4596861664082|5.3409277704389|5.3409277704389|5.3409277704389|5.3171421716644|5.0643744943356|5.0129030445948|5.0129030445948|5.0129030445948|5.0129030445948|5.0129030445948|5.0129030445948|4.8407256051053||4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|-4.8507878925166|-4.8507878925166|-4.8507878925166|-4.8507878925166|-4.8507878925166|-5.1535439331869|-5.1535439331869|-5.1535439331869|-5.1535439331869|-5.1917154346947|-5.2713504670995|-5.2941884048315|-5.2941884048315|-5.2941884048315|-5.2941884048315|-5.2941884048315||-5.3785425830254|-5.4672697041178|-5.5930771798716|-5.5987872747269|-5.5987872747269|-5.9250195189413|-5.9785390798042|-5.9785390798042|-5.9785390798042|-5.9785390798042|-6.1582152528132|-6.1582152528132|-6.1582152528132|-6.3502390829021|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.5520081862663|-6.7438980854059|-6.8380014023861|-6.8380014023861|-6.8380014023861|-6.9032571405923|-7.2360414764126|-7.2396246450537|-7.2396246450537|-7.2396246450537|-7.322410558925|-7.5743229645998|-7.6164699680839|-8.3149260394182|-8.3149260394182|-8.3149260394182||-8.3149260394182|-8.3149260394182|-8.3149260394182|-8.3674177187909|-8.3999085976271|7.2746517390562|7.2746517390562|7.2746517390562|7.2746517390562|-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693||-8.377259737693|-8.377259737693|-8.377259737693|-8.377259737693|-8.3780662819663|-8.5997959557418||-8.7492455843691|-8.962205299165|-8.962205299165|-8.962205299165|-8.962205299165||-8.962205299165|-8.962205299165|-8.962205299165|7.9434305952093||7.9434305952093|7.9434305952093|7.9434305952093|7.9434305952093|7.9434305952093|7.9434305952093|7.9434305952093|7.8671367843088|7.8671367843088|7.8240408057567|7.3872674962543|7.3069640818197|7.1330157322971|7.111624305053|7.111624305053|6.8723605127284|6.7695672480209|-7.6546234918358||-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.8390259293188|-7.963917602816|-8.2057807861863|7.0687741376876|7.0687741376876|7.0687741376876|7.0687741376876|7.0687741376876|7.0281581002619|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-8.0006646986756|-8.0927150479993|-8.0927150479993|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3066391335579|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.4049335438759|-8.6349264205331|-8.8624182344404|-8.9724019536159|-8.9724019536159||-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-9.0996131111937|-9.2091575694118|-9.2091575694118
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||-7.2441366507788|-7.2441366507788|-7.3710034740341|6.7173553663547|6.7173553663547|6.7173553663547|6.7173553663547|6.7173553663547|6.7173553663547|6.7173553663547|6.6917839268904|6.6244819407177|6.588313235675|6.5533496149217|6.5533496149217|6.5339639260294|6.5339639260294|6.5339639260294|6.5339639260294|6.5339639260294||6.5339639260294|6.354959734493|6.3013441388403|6.223225594193|6.223225594193|6.223225594193|-6.6886239373549|-6.6886239373549|-6.6886239373549|-6.7043043600039||-6.7196103626951|-6.7196103626951|-6.7988477589323|-6.7988477589323|-6.7988477589323|-6.7988477589323|-6.7988477589323|-6.7988477589323|-6.7988477589323|-6.7988477589323|-6.8104513540933|-6.8104513540933|-6.8104513540933|-6.8104513540933|-6.8104513540933|-6.8104513540933|-6.8104513540933||-6.8104513540933|-6.8268903510515|-7.1098783034687|-7.3143091222318|-7.419232317769|-7.4228970727632|-7.4228970727632|-7.4228970727632|-7.5884966542666|-7.7122186213008|-7.7260764207301|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203||-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.0871072441203|-8.2756155413484|-8.2756155413484|-8.2756155413484|-8.2756155413484|-8.5162395550251|-8.9910993127293|-8.999366456272|-8.999366456272|-8.999366456272|-8.999366456272|-8.999366456272|-8.999366456272|-8.999366456272|-8.999366456272|-9.0979072054247|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.4192210753476|8.3652459868364|8.2385843869241|8.0092386797834|8.0035984334866|7.9895532724504|7.9322820369011|7.9123231206418|7.9123231206418|7.8170252148841|7.7742447659411||7.701294347648|7.4970436592943|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596|7.4857395691596||7.4857395691596|7.4857395691596|-8.0254727675037|-8.0254727675037|-8.0254727675037|-8.0254727675037||-8.1156228349505|-8.1156228349505|-8.1156228349505|-8.1156228349505|-8.1156228349505||-8.1156228349505|-8.1156228349505|-8.3006921924814|-8.370818950254||-8.4086654997736|-8.419350555304|-8.4348340329896|-8.6942597823419|-8.876280043483|-8.876280043483|-8.9278021481305|-8.9278021481305|-9.060044523166|-9.060044523166|-9.060044523166|-9.0722716076356|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606||-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.3193574635885|-9.4434982690167|-9.4434982690167|-9.4434982690167|-9.5858311027235|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6815766817877|-9.6815766817877|-9.6815766817877|-9.7670296570271|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.8804548756456|-9.9590947380966|-9.999355023802|-10.070638755627|-10.137376842308|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.580767013849|9.5224687282919|9.3078319965335|9.2109245656301|8.9198380971804|-9.5853881612379|-9.5853881612379|-9.5853881612379|-9.6854087793119|-9.7002092069387|-9.7002092069387|-9.7002092069387||-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387
02609|16188|/equities/great-lakes-dredg|R2000VALUE||-11.627033920027|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.922769471738|-12.051132330998|-12.099869659327|-12.189471751211|-12.50329052713|11.444959134675||11.444959134675|11.444959134675|11.444959134675|11.444959134675|11.412806706065|11.412806706065|11.412806706065|11.412806706065|11.002563375493|10.928905109148||10.928905109148|10.865727693483|10.82469774026|10.755425305313|10.755425305313|10.755425305313|10.755425305313|10.755425305313|10.73463948032|10.660418961037|10.660418961037|10.539910446261|10.333233712618|10.250814992526|10.233683725572|10.214037573311|10.198133666636||10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.146815202105|10.014239255441|9.5041546201851|9.2379277514694|9.2379277514694|9.2379277514694|8.6404750929142|8.5769170242178|8.2990742212785|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738||-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|7.9384619922255|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9994791100895|-9.2358877206815|-9.3144864268847|-9.3499850109493|-9.362200347944|-9.7934226715623|-9.7934226715623|-9.7934226715623|-9.8592869690979|-9.8592869690979|-10.105596905718|-10.199717881956|-10.199717881956|-10.35796973736|-11.77033352886||-11.852457001195|-11.852457001195|-11.852457001195|-11.852457001195|-11.852457001195|-11.852457001195|-11.852457001195|-11.852457001195|-11.852457001195|-11.852457001195|-12.032026302648|-12.032026302648|-12.032026302648|-12.135584579389|-12.565649441525|11.256556264408|11.256556264408|11.256556264408|11.256556264408||-12.188044616726|-12.188044616726|-12.188044616726|-12.188044616726|-12.188044616726|-12.188044616726||-12.368105275926|-12.40604749058|-12.40604749058|-12.40604749058|-12.40604749058||-12.40604749058|-12.40604749058|-12.660608560226|-12.766280892749||-12.766280892749|-12.766280892749|-12.766280892749|-12.766280892749|-12.952877772762|11.76074063086|11.76074063086|11.76074063086|11.76074063086|11.76074063086|11.76074063086|11.76074063086|11.76074063086|11.76074063086|11.572291869678|11.572291869678|11.572291869678|11.554668977038||11.37369879327|11.312720813594|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.158304495123|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.050659378926|10.926843652637|10.829548475379|10.601720568465|10.499334798166|10.499334798166|10.499334798166|10.473513451854|10.473513451854|10.473513451854|10.473513451854|10.259459539298|9.947449755821|9.947449755821|9.6413726795394|9.6413726795394|9.6413726795394|9.6413726795394|9.6413726795394|9.6413726795394|9.5959696227399|9.2438548863031|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218||8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.3554532735404|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952
02610|17531|/equities/washington-trust|R2000VALUE||-28.615403757009|-28.93322606607|-29.283863020426|-29.673180527693|-29.737145365616|-29.82460492335|-30.239561750737|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.548333873382||27.548333873382|26.628605787143|26.628605787143|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926||-28.666641651926|-28.745157598718|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.287524695073|-29.287524695073|-29.287524695073|27.647841732737|27.647841732737|27.647841732737|27.647841732737||27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.634573315687|27.634573315687|27.396413643169|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382||-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-31.358913708028|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.359441149375|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-32.40365680918|-32.91791028428|-32.91791028428|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768||30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.611755447768|30.035561752742|29.989756928679|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925||-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925|-33.027808376925||-33.689898169456|-33.922290159594|-33.922290159594|-33.922290159594|-34.079744684841||-34.463018467575|-34.463018467575|-34.719465417497|-35.164961676722||-35.300696214303|-35.300696214303|-35.300696214303|-35.300696214303|-36.769107006506|-38.058730176771|-38.215811468589|-38.291457204275|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292||35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.999719954292|35.851910433018|35.601844823851|34.989829755469|34.989829755469|34.989829755469|32.181938128476|32.181938128476|32.181938128476|32.181938128476|32.181938128476|31.987152899641|31.820734802125|31.820734802125|31.820734802125|31.820734802125|30.813080780299|30.813080780299|30.813080780299|30.813080780299|30.813080780299|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|30.251212510591|29.973360496692|29.973360496692|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233||29.885563455176|29.557898400174|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456
02611|16488|/equities/lakeland-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.10370538773|14.935418638276|13.694353086735|13.680392935304|13.100436849095|12.924872948443|12.924872948443|12.924872948443|12.771708949744|12.771708949744|12.596059027243|12.596059027243|12.596059027243||12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243||12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243||12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.113399124729|11.839400078353|11.839400078353|11.839400078353|11.781022470854|10.758914278241|10.48990408391|10.183654812222|10.183654812222|10.183654812222|10.134060995717|9.7089565517058|9.6227789191792|9.5835542445259|9.4814251623131|9.4814251623131||9.443972768781|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-13.498407867253|-14.667120115294|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-15.192383273643|-15.252070515467|-15.842464526878|-15.842464526878|-16.201227647714|-16.771642294914|-16.918996536501|-17.251996212279|-17.580551285518|-17.742001580941|-17.87333504331|-18.538404958909||-18.852341191475|-18.852341191475|-18.852341191475|-18.852341191475|-18.852341191475|-18.852341191475|-19.321489352324|-19.845347314348|-19.845347314348|-19.845347314348|-20.319608482244|-20.399615800516|-20.540107237118|-20.594563257714|-20.699787205287|-20.699787205287|-20.699787205287|-20.699787205287|-20.699787205287||-20.699787205287|-20.699787205287|-20.699787205287|-20.699787205287|-20.699787205287|-20.806407895164||-21.137675884119|-21.545751071364|-21.995181619875|-21.995181619875|-21.995181619875||-21.995181619875|-21.995181619875|-21.995181619875|-22.208179115976||-22.406031528805|-22.90892422607|-23.665361380545|-23.665361380545|-23.665361380545|-23.665361380545|-24.474927566631|-24.474927566631|-24.708752153298|-24.841113724069|-25.181237182967|-25.726528627333|-25.726528627333|-25.7600647417|-26.358760671185|-26.860134156066|-27.061359758198|-27.528733115527||-28.148593219489|-28.628437130948|-29.274801814763|-29.274801814763|-29.274801814763|-29.274801814763|-29.274801814763|-29.5616528063|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.529579907161|24.393889300803|24.266912127694|24.266912127694|-26.277731834419|-26.277731834419|-26.277731834419|-26.277731834419|-26.277731834419|-26.277731834419|-26.604700974367|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.647961555258|24.475036027415|24.475036027415|24.475036027415|24.475036027415|24.238576680168|24.238576680168|24.238576680168|24.238576680168|24.238576680168|23.960085848685|23.278983517616|22.366094187596|22.252048893879|21.552554894498|21.142005603635|20.833926965948|20.833926965948|20.833926965948|-22.635201337376|-22.635201337376|-22.635201337376|-22.635201337376|-22.850890241772|-23.087267225219|-23.45497387563|-23.552083789007|-23.552083789007|-23.552083789007||-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007
02613|17129|/equities/scholastic-corp|R2000VALUE||22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.40523054706|20.058433787163|20.058433787163|19.880204059609|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.350585933565|19.247345998779|19.247345998779||19.247345998779|19.123718344387|19.045829794743|19.045829794743|19.045829794743|19.045829794743|19.045829794743|19.038143817958|18.285438105328|17.315209438252||17.072537079102|17.072537079102|17.072537079102|17.072537079102|17.072537079102|17.072537079102|17.072537079102|16.589486376716|-19.01792383545|-19.01792383545|-19.01792383545|-19.01792383545|-19.01792383545|-19.233248820497|-19.250901377906|-19.250901377906|-19.250901377906||-19.250901377906|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|16.794711695926|16.696901651242|16.675825622481|16.675825622481|16.675825622481|16.634527236005|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708||-18.645100168708|-18.647889300985|-19.078634399449|-19.078634399449|-19.474038806531|-19.78782146835|-19.938149221439|-19.938149221439|-20.732529755604|-20.732529755604|-20.903922527114|-21.372373425274|-21.372373425274|-21.455645922413|-21.455645922413|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-22.061495690289|-22.061495690289|-22.061495690289|-22.061495690289|-22.061495690289|19.520890661202|19.520890661202|19.520890661202|19.520890661202|19.520890661202|19.520890661202|19.520890661202|19.401545361371|19.172550443909|18.982098925875|18.982098925875|18.600389229773|18.40398273816|18.40398273816|18.40398273816|18.40398273816||18.40398273816|17.830537270068|-20.202828289698|-20.202828289698|-20.202828289698|-20.202828289698|-20.699587585341|-20.959541269818|-21.201934651842|-21.471593570168|-21.993436812753|-22.09239212055|-22.09239212055|-22.09239212055|-22.09239212055|-22.09239212055|-22.09239212055|-22.241352568529|-22.241352568529||-22.241352568529|-22.241352568529|-22.241352568529|-22.241352568529|-22.241352568529|-22.403170915071||-23.4564027933|-23.4564027933|-23.4564027933|-23.4564027933|-23.4564027933||-23.4564027933|-23.4564027933|-23.4564027933|-23.4564027933||-23.4564027933|-23.4564027933|-25.121280156652|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789||-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-27.026535251133|24.336087874939|24.336087874939|24.336087874939|24.336087874939|24.336087874939|24.259541807759|23.689557429435|23.689557429435|-26.380670593254|-26.380670593254|-26.521805602171|-26.85376170593|-27.261402272709|-27.263042965537|-27.263042965537|-27.263042965537|-27.263042965537|-27.481158405549|-27.526843448487|-27.977047491965|-28.706164202091|-29.184626403778|-29.455974171923|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.440805741893|-30.440805741893|-30.510895222146|-32.117105450584|-32.272270938935|-32.272270938935|-32.272270938935|-32.272270938935|-32.36641213318|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.877875441935|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295||-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE||17.294919624584|17.294919624584|17.294919624584|17.274622599599|17.274622599599|17.028297113253|17.028297113253|17.028297113253|17.028297113253|16.769218523054|16.568481129811|16.568481129811|16.499424159974|16.460470186837|16.408855847923|16.18178497907|16.014715920624|16.014715920624|16.014715920624|16.014715920624||15.945122106816|15.945122106816|15.945122106816|15.910990411165|15.910990411165|15.910990411165|15.910990411165|15.910990411165|15.907489333024|15.822765387286||15.683517073248|15.555672561664|15.555672561664|15.555672561664|15.555672561664|15.555672561664|15.526858130582|15.262620280724|15.204280433514|15.204280433514|15.127700551195|14.995781991773|14.995781991773|14.995781991773|14.995781991773|14.95503520733|14.917031217694||14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.792462284147||14.70662459486|14.595693684874|14.461048233573|14.067831423619|-15.920925721012|-15.920925721012|-15.920925721012|-15.920925721012|-15.920925721012|15.039135167968|15.039135167968|15.039135167968|15.039135167968|15.039135167968|14.71320575914|14.510784405704|14.377538383268|14.345110677576|14.345110677576|14.345110677576|14.345110677576|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.091916753814|13.888239926661|13.888239926661|13.888239926661|13.869155692353|13.771284155596|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031||13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031|13.708108513031||13.634953808424|-14.507113990499|-14.507113990499|-14.507113990499|-14.507113990499|-14.507113990499||-14.553459813544|-14.6844001637|-14.826555449223|-14.921138078259|-14.921138078259||-14.921138078259|-14.921138078259|-15.064875318261|-15.183194798068||-15.210771739301|-15.249563877552|-15.249563877552|-15.249563877552|-15.779793678356|-15.832919591838|-15.832919591838|-15.832919591838|-16.075465937648|-16.338850997326|15.428071728621|15.428071728621|15.428071728621|15.428071728621|15.428071728621|15.428071728621|15.428071728621|15.428071728621||15.428071728621|15.168668665604|15.168668665604|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.445909022802|-16.58172700957|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.510733363036|15.510733363036|-16.31635001711|-16.31635001711|-16.31635001711|-16.31635001711|-16.31635001711|-16.461450960066|-16.461450960066|-16.831889949271|-17.020988448935|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637||16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.019040658922|15.665852791551|15.665852791551|15.613724980622|-16.510795125638|-16.510795125638|-16.510795125638
02616|40973|/equities/alcobra-ltd|R2000VALUE||-14.807266686528|-15.277541396981|12.567460848686|12.567460848686|12.567460848686|12.567460848686|12.567460848686|12.567460848686|11.684401169747|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589||11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.007550285031|10.567556325782|10.51918559632|10.51918559632||10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.26125061152|10.26125061152|10.26125061152|10.26125061152|10.26125061152|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006||10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.168357637839|10.168357637839|10.168357637839|10.168357637839|10.168357637839|10.168357637839|10.168357637839|8.7309530347772|-11.546524892958||-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.949749825963|-12.479166691578|-12.723796042111|-12.9208843005|-13.702649409274|-14.564371593241|-14.88021888495|-15.332476295371|-15.574984993816|-15.574984993816|-15.574984993816|-16.32942720506|-16.827141667444|-17.310507351643|-17.456540009719|-17.456540009719|-17.624066324366|-17.624066324366|-17.624066324366|-17.666918458025|-18.439353454423|-19.101328174535|-19.101328174535|-19.101328174535|-19.557581895356|-19.557581895356|-19.557581895356|-19.557581895356|-19.557581895356|-19.557581895356|-19.557581895356|-19.557581895356|-19.557581895356|-19.557581895356||-19.557581895356|-19.557581895356|-19.55953592036|-19.60924798728|-19.60924798728|-19.60924798728|-19.60924798728|-19.60924798728|-19.60924798728|-20.12689216138|-20.65643570356|-20.65643570356|-20.65643570356|-20.819595696754|16.374008181978|16.374008181978|16.374008181978|16.374008181978|16.374008181978||16.374008181978|16.374008181978|16.374008181978|16.374008181978|16.374008181978|16.374008181978||16.374008181978|16.374008181978|14.853897840103|-18.897971795787|-18.897971795787||-18.897971795787|-18.897971795787|-18.897971795787|-18.897971795787||-18.897971795787|-18.897971795787|-18.897971795787|-18.897971795787|-19.098813029119|-19.896537431952|-20.460408353007|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734||-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-21.026244081472|-21.129271628034|-21.274857655247|-21.965842078218|-22.575490975919|-22.648075828512|-22.648075828512|-23.018195533707|-23.414328575084|-23.808141814282|-24.004150945369|-24.004150945369|-24.004150945369|-24.553890171394|-24.553890171394|-25.037099775059|-25.175725623393|-25.175725623393|21.149690315727|21.149690315727|21.149690315727|21.149690315727|21.149690315727|21.149690315727|19.55836685234|19.110407172902|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.742368760129|-23.411521238773|-23.964640022653||-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653
02617|1055312|/equities/consol-energy-k|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-80.101692233683|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.982813184199|-82.411696113109|-82.411696113109|-84.08715220263|-84.08715220263|-85.700170419507|-86.242370814812|-86.242370814812|-87.999023670104|-88.27099940074|-88.27099940074|-88.27099940074|-90.304713214906||-94.339971080392|-95.408855348792|-95.698454015747|-97.592287824436|-97.919589570147|-98.210100760043|-99.851327013468|-99.851327013468|-99.851327013468|-99.851327013468|-102.14369781756|-104.43401388798|-104.43401388798|-105.41307083406|-107.6345233524|-109.30724711818|-111.21404572879|-111.21404572879|-111.21404572879||-111.21404572879|-111.21404572879|-111.21404572879|-111.21404572879|-111.21404572879|-113.59715108606||-113.59715108606|-113.59715108606|-113.59715108606|-113.59715108606|-113.59715108606||-113.59715108606|-113.59715108606|-113.59715108606|-114.95290321479||-115.74028930807|-116.05671141041|-118.89968132855|-121.79747459492|-123.35159844382|-124.32162018864|-127.17496957877|-127.76145718803|-127.76145718803|-127.76145718803|-127.76145718803|-132.37217599275|-133.12241619298|122.68786463203|122.68786463203|122.68786463203|122.68786463203|122.68786463203||122.68786463203|122.6328762012|122.6328762012|121.14680946726|118.43478063365|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|115.8170551916|114.0661689595|110.35463797556|102.84408638988|102.84408638988|102.84408638988|102.84408638988|102.84408638988|102.1973185331|100.64368552967|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.50547101365|98.299968267665|96.84920540724|96.84920540724|96.84920540724|96.024568025165|96.024568025165|96.024568025165|96.024568025165|96.024568025165|96.024568025165|93.798129443651|91.591809780869|91.149789527029|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-101.37478700018|89.988973644157|89.988973644157|89.988973644157|89.988973644157|89.988973644157||89.988973644157|88.563858061785|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||-4.7972903966767|-4.9197670883451|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.4852772963351|4.4852772963351||4.4647523575697|4.3500971879757|4.3500971879757|4.3500971879757|4.3500971879757|4.1987191401363|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061||4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.0468893765009|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002||-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4976635616766|-4.6099040819259|-4.651837847084|-4.6714865603383|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297||-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.7030196728341|-4.7030196728341|-4.7030196728341|-4.7816883526502|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219|4.2936870291763|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608||4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|4.2224235211608|-4.7849484748043|-4.7849484748043|-4.7849484748043|-4.7849484748043|-4.8316647270137|-4.8316647270137|-4.8316647270137|-4.8316647270137|-4.8316647270137|-4.8316647270137|-4.8515720873866|-4.8626584053599|-4.8626584053599||-4.8626584053599|-4.8626584053599|-4.8923981985078|-4.9659981816594|-5.0216643644245|-5.1012938897777||-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377||-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377||-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.1433261278377|-5.2432422023627|-5.2432422023627|-5.2716581933601|-5.3640838926348|-5.3640838926348|-5.4128711825513|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781||4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.8085779625781|4.7467533436757|4.651948223218|4.4994868544568|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|4.4426959607594|-4.8914488053329|-4.8914488053329|-4.8914488053329|-4.9032766262698|-4.969751799549|-5.0688909562047|-5.108436449131|-5.108436449131|-5.108436449131|-5.1633232255342|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4884232762723|-5.5362937483852|-5.5362937483852|-5.550410162969|-5.550410162969|-5.7219387866195||-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195
02619|39106|/equities/quality-systems-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02620|20994|/equities/geo-group-inc|R2000VALUE||23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109||-26.1093909028|-26.1093909028|-26.1093909028|-26.1093909028|-26.1093909028|-26.1093909028|-26.332934035507|-26.335200014486|-26.335200014486|-27.090111404408||-27.163456340354|-27.617451239208|-28.276057826787|-28.80839772943|-29.414885899793|-29.541548394612|-29.541548394612|-29.541548394612|-29.541548394612|-29.541548394612|-30.137276172032|-30.148809820462|-30.148809820462|-30.148809820462|-30.148809820462|-30.148809820462|-30.148809820462||-30.148809820462|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.470455024052|-31.816062341584|27.022581444664|27.022581444664|27.022581444664|27.004491446728|26.554433953226|25.760289365201|25.760289365201|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186||25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.097963642931|24.594670851866|24.348523757899|24.011413677784|24.011413677784|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-30.027511138002|-30.196368631282|-30.196368631282|-30.196368631282|-30.196368631282|-30.196368631282|-30.196368631282|-30.196368631282|-30.196368631282|-30.216243355979|-30.748047927474|-31.565053413814|-31.664387300801|-31.664387300801||-32.039654044112|-32.039654044112|-32.039654044112|-32.039654044112|-32.10572706748|-32.168029642646|-32.992810726766|-33.923123360347|-34.622914420975|-35.307283285623|-35.307283285623|-35.307283285623|-35.307283285623|-35.307283285623|30.518709770127|30.518709770127|30.518709770127|30.518709770127|30.518709770127||30.51578841307|30.03476625127|29.136962314915|26.735234998411|26.561401406858|26.561401406858||25.248778705171|24.945888412797|24.945888412797|24.739524117015|24.739524117015||24.739524117015|24.739524117015|24.739524117015|24.739524117015||24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.739524117015|24.3685544127|24.3685544127|24.3685544127|24.3685544127||24.3685544127|24.3685544127|24.3685544127|24.3685544127|23.796170671094|23.212411941542|23.135269732577|23.135269732577|23.135269732577|23.135269732577|23.135269732577|23.135269732577|23.135269732577|21.264188125512|18.68132021999|17.817022674345|-15.826885432051|-15.826885432051|-16.360635197563|14.630592254039|14.630592254039|14.630592254039|14.416192376213|13.879996026435|13.879996026435|13.879996026435|13.805551490164|13.760507944462|13.760507944462|13.760507944462|13.760507944462|13.419364535408|12.975961035708|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.055060810074|-14.055060810074|-14.064512352397|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263||-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263
02621|20921|/equities/dht-holdings-inc|R2000VALUE||-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.495128591369|-11.691516891319|-11.691516891319|-11.740573687905|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015||-11.754900981015|-11.754900981015|-11.754900981015|-11.834056219598|-12.037284516781|-12.185632120014|-12.185632120014|-12.185632120014|11.182843504571|11.182843504571||11.182843504571|11.182843504571|11.034189442822|11.034189442822|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767||10.933954530387|10.933954530387|10.933954530387|10.933954530387|10.933954530387|10.809671672879|10.483329618785|10.483329618785|10.297820907243|10.297820907243|10.297820907243|10.297820907243|10.297820907243|10.297820907243|10.159245761906|9.8052726152597|9.6250250475338|9.5289165859676|9.4287959607946|9.2569959464457|9.2124950955075|9.0788832317637|8.9585448798837|8.9585448798837|8.9585448798837||8.9585448798837|8.9585448798837|8.9585448798837|8.9585448798837|8.9585448798837|-10.416898769927|-10.416898769927|-10.416898769927|-10.416898769927|-10.416898769927|-11.077665535159|-11.314072573126|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.410937797923|-11.410937797923|-11.410937797923|-11.410937797923|-11.410937797923|-11.410937797923|-11.410937797923|-11.410937797923|-11.459930750948|10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.480607179221||10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.480607179221|10.343325509697|10.343325509697|10.343325509697|10.199806626273|10.16239694936|10.16239694936|10.16239694936|10.16239694936|10.16239694936|10.16239694936|10.16239694936||10.16239694936|10.16239694936|10.16239694936|10.046231338798|10.046231338798|9.7463679020261||9.1275530735474|9.1275530735474|-9.812125095199|-9.812125095199|-9.812125095199||-9.812125095199|-9.812125095199|-9.812125095199|-9.812125095199||-9.812125095199|-9.812125095199|-9.812125095199|-9.812125095199|-9.812125095199|-9.812125095199|-9.812125095199|-9.812125095199|-9.812125095199|-10.238358447991|-10.238358447991|-10.238358447991|-10.238358447991|-10.238358447991|-10.238358447991|-10.238358447991|-10.238358447991|-10.431787594648||-10.455875194174|-10.76541692692|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.998846002843|-11.143162193592|-11.164624945649|-11.28663880773|-11.348496929251|-11.348496929251|-11.348496929251|-11.348496929251|-11.491663420027|-11.896570483651|-12.070559927922|-12.070559927922|-12.070559927922|-12.070559927922|-12.127843906595|11.122147001778|11.122147001778|11.122147001778|11.122147001778|11.122147001778|11.122147001778|11.011274882991|10.785027262059|10.558364281486|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.479738700061|10.374153653415|10.286837568584|-11.066916720036|-11.066916720036|-11.066916720036|-11.066916720036|-11.153346980019|-11.225057617141|-11.225057617141|-11.246175306056|-11.397205780855||-11.397205780855|-11.397205780855|-11.422173339913|-11.52797029503|-11.637131273106|-11.637131273106|-11.725272415347|-11.725272415347|-11.725272415347|-11.725272415347|-11.725272415347
02622|17116|/equities/echostar-corp|R2000VALUE||-34.020768679916|28.360811509756|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.045786146326|26.525874089315||25.937359967844|24.405121448985|23.597728951173|23.597728951173|22.807097575617|21.572171020835|21.572171020835|21.572171020835|21.355828874309|21.355828874309||20.425365042907|20.30972192047|20.182908770751|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-21.222864356238|-21.769015858128|-22.179516763107|-23.755241361609|-24.019620708668|-24.019620708668||-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302||-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.485562292978|-28.495346246212|-28.816107073499|-28.816107073499|-28.872618453451|-29.196798502017|-29.636999115468|-30.114954368474|-30.114954368474|-30.114954368474|-30.114954368474|-30.114954368474|-30.114954368474|-30.192170770303|-30.556300966094|-30.768396061819|-30.768396061819|-31.138151030047|-31.138151030047|-31.138151030047|27.733796493717|27.733796493717|27.733796493717|27.733796493717|27.733796493717|27.485519168668|27.485519168668|27.485519168668|27.485519168668|27.485519168668|27.485519168668|27.485519168668|27.485519168668|27.038909962766||26.53160026082|26.53160026082|26.53160026082|26.53160026082|26.53160026082|26.133444759675|25.994104885866|25.184312252031|25.184312252031|25.184312252031|25.184312252031|25.184312252031|25.184312252031|25.184312252031|25.184312252031|25.184312252031|25.184312252031|24.824028879314|24.824028879314||23.548365493515|22.304850467818|-25.358099700008|-25.358099700008|-25.358099700008|-25.358099700008||-25.358099700008|-25.358099700008|-25.358099700008|-25.358099700008|-25.358099700008||-25.358099700008|-25.358099700008|-25.422333006903|-25.422333006903||-25.422333006903|-25.422333006903|-25.616886333237|-25.616886333237|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678||-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.033191676678|-26.332085498772|-27.559028637443|-27.559028637443|-27.559028637443|-27.559028637443|-27.559028637443|-27.559028637443|-27.700587285927|-27.833131947845|-27.833131947845|-27.972632167185|-27.972632167185|-28.175114027522|-28.175114027522|-28.175114027522|-28.175114027522|-28.175114027522|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.317552983345|-28.376170303624|-29.094077801485|23.874998159704|23.874998159704|23.874998159704|23.874998159704|22.426973471615|22.426973471615|22.426973471615|22.426973471615|22.426973471615|22.244613571549|22.244613571549|22.244613571549|22.224015363482|19.680455667473|19.258811884735|19.258811884735|19.258811884735|19.258811884735|19.258811884735|17.120393675017|17.120393675017|17.120393675017||17.120393675017|17.120393675017|17.120393675017|17.120393675017|16.982730248954|16.353522675331|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192
02623|24340|/equities/weis-markets-inc|R2000VALUE||-77.778335026403|-78.035924941853|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|71.559219444004|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142||-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-77.168640872784|-77.93181734278|-78.405222022041|-78.405222022041|-78.405222022041|-78.405222022041||-78.405222022041|-79.233576972732|-79.285519785657|-79.285519785657|-79.968082422431|-80.23648117703|-80.23648117703|-80.23648117703|-80.23648117703|-80.23648117703|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179||-80.355866114179|-80.577025801914|-81.511231112235|-83.433590650286|-83.728433343796|-83.903728309684|-83.903728309684|-83.903728309684|-86.116921547842|-88.838287269863|-88.838287269863|-88.863575577641|82.142279975462|80.92561654785|80.454295791285|79.783890685656|77.936568535278|76.720796806298|76.720796806298|76.720796806298|76.720796806298|76.720796806298|76.720796806298|75.744406204182|74.857626681811||72.948829603732|72.412319299953|72.412319299953|72.412319299953|72.412319299953|72.412319299953|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.495933919691|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|72.133747984872|69.435139684662|68.226879598646|68.226879598646|68.226879598646|68.226879598646|68.226879598646|68.226879598646|68.226879598646|67.295272458324|67.295272458324|67.295272458324|67.295272458324|67.295272458324||67.295272458324|67.295272458324|66.44444403464|66.129594617771|66.129594617771|66.129594617771|66.129594617771|64.790591140242|63.608437109492|63.286004084158|63.286004084158|63.286004084158|62.262227184031|-67.607985947089|-67.607985947089|-67.607985947089|-67.607985947089|-69.193871045065|-70.726755810548||-70.726755810548|-70.726755810548|-70.726755810548|-70.726755810548|-70.726755810548|-70.726755810548||-70.726755810548|-71.223535220677|-71.712203627222|-72.299068513457|-72.299068513457||-72.299068513457|-72.299068513457|-72.899022134494|-72.899022134494||-72.899022134494|-73.291131161265|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234||68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.404429952944|67.358808244427|65.04534330761|-67.548883619047|-67.548883619047|-67.548883619047|-67.548883619047|-67.769667530915|-67.769667530915|-68.069776936397|-68.069776936397|-68.096611871672|-68.096611871672|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.77982525401|-68.77982525401|-69.578264030577|-69.578264030577|-69.578264030577|-69.578264030577|-69.578264030577|-71.281681679753|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.703375089134|66.703375089134|66.703375089134|65.454860091171|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474||-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-70.311373383562|-70.479887978123|-70.479887978123|-70.479887978123
02624|39250|/equities/invesco-mortgage|R2000VALUE||-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8393413358744|-7.9137461244857|-7.9431347383167|-7.9633883914579|-8.0302202128954|-8.0805227914991|-8.1933141725529|-8.2014278855982|-8.2014278855982|-8.2014278855982|-8.2256530884308||7.6714967485487|7.5466627275745|7.44490296706|7.4308477492734|7.410764148015|7.3711266276773|7.333339949334|7.333339949334|7.333339949334|7.333339949334||7.333339949334|7.333339949334|7.333339949334|7.2946792687461|7.2946792687461|7.2890877818052|7.2145422139636|7.1706023656517|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466||7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1265608424785|7.1265608424785|7.0034086815666|7.0034086815666|6.9410079251777|6.9410079251777|6.7663975303979|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059||-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.6095012882446|-7.6095012882446|-7.7190017262475|-7.7190017262475|-8.2850464758361|-8.509272360284|-8.509272360284|-8.509272360284|-8.509272360284|-8.6753914085569|-8.7959907019075|-8.8583230402664|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.3363216532179|8.3014692347258||8.1877432444592|8.1495803327347|8.1495803327347|8.1495803327347|8.1495803327347|8.1033088036262|8.1033088036262|8.0430762312901|7.9257015950411|7.9257015950411|7.9257015950411|7.7760574295488|-8.2807843629263|-8.2807843629263|-8.2807843629263|-8.2807843629263|-8.2807843629263|-8.2807843629263|-8.2807843629263||-8.2807843629263|-8.2807843629263|-8.2807843629263|-8.2807843629263|-8.2807843629263|-8.4355943057405||-8.4355943057405|-8.4355943057405|-8.4355943057405|-8.4355943057405|-8.4355943057405||-8.4355943057405|-8.4355943057405|-8.8173274832154|-8.8530940217419||-8.8530940217419|-8.8530940217419|-8.8530940217419|-8.8530940217419|-8.8636444977184|8.2098667999817|8.2098667999817|8.2098667999817|8.2098667999817|8.2098667999817|8.2098667999817|8.1851297374912|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557||-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5906533815316|-8.5906533815316|-8.6538480760711|-8.7626757094217|-8.7692984706768|-8.7692984706768|-8.875666048902|-8.875666048902|-8.875666048902|-8.875666048902|-8.9579627279636|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0647029189928|-9.0647029189928|-9.0758701197155|-9.1826335977457|8.9216737983155|8.9216737983155|8.9216737983155|8.9216737983155|8.9216737983155|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.7384096579687|8.7384096579687|8.5887880277784|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0304782986635|-9.1007374260154||-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.2208081685425|-9.2229934746097|-9.2229934746097|-9.2229934746097
02625|1129434|/equities/parsons-corp|R2000VALUE||70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|69.349229802563||69.349229802563|67.263033537814|66.631149562144|65.489890504704|64.927932554733|64.631594558834|63.945812070993|63.945812070993|63.945812070993|63.945812070993||63.945812070993|63.945812070993|63.945812070993|63.945812070993|63.171179705889|62.95943254457|62.95943254457|62.597539412602|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603||-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.473511966189|62.174729270542|62.174729270542|62.174729270542|62.174729270542|61.276241005355|60.529158791893|59.494066884112|58.581737388055|57.4868737463|57.4868737463||57.4868737463|56.816248496798|55.848454891933|55.848454891933|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-66.228696154598|-66.228696154598|-66.228696154598|-66.228696154598|-66.228696154598|-66.228696154598|-66.228696154598|-66.228696154598|-67.630027028194|-68.351229372147|-69.009144363257|-69.009144363257|-69.009144363257|-70.43404829221|-73.147274676484|-74.739750640836|-80.052258912976||-80.052258912976|-82.103060236966|-83.619791763133|-84.162550150361|-85.026511141065|-85.026511141065|-85.720013667481|-86.540141272124|-86.540141272124|-87.270157681103|-87.7023998479|-88.448774573974|-89.813637889946|-91.465157788688|-93.515410628246|-94.219577805121|-97.825490067699|-97.825490067699|-97.825490067699||-97.825490067699|-97.825490067699|-97.825490067699|-97.825490067699|-97.825490067699|-97.825490067699||-97.825490067699|-98.125473193438|-98.125473193438|-98.125473193438|-98.125473193438||-99.424137729308|-99.539240353528|-100.15990415461|-100.65989394593||-100.82432318184|-102.50286134584|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-103.2826300779|-104.11152320172|-104.11152320172||-104.11152320172|-104.11152320172|-104.11152320172|-104.11152320172|-104.11152320172|-104.11152320172|-104.94266865282|-106.02046428818|-108.19523786062|-115.85345882829|106.88130253611|106.88130253611|106.88130253611|104.8250987626|104.8250987626|104.8250987626|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.37434300827|102.41683761616|102.41683761616|102.41683761616|102.41683761616|101.95998628426|101.46639267957|101.46639267957|100.68459846748|99.524351249944|98.551434555331|98.222239741915|98.222239741915|97.758265240582|95.982793524964|94.937545038045|94.316160441307|93.754627493651|92.911052752671|92.911052752671|92.911052752671|92.911052752671|91.457857810612|91.457857810612|91.457857810612|91.457857810612|91.457857810612|89.616327795512|89.616327795512|89.616327795512|89.616327795512||89.616327795512|89.616327795512|89.616327795512|89.616327795512|89.531755801844|89.47247075643|89.47247075643|88.871911680322|88.018238981146|87.711929064745|86.745479298691
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE||-20.67857587983|-22.689527704206|-23.773970576425|-23.773970576425|-23.773970576425|-23.994412603532|-24.046219625781|-24.046219625781|-24.6377551718|-25.353549604443|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-26.32703648063|-27.035317849809|-27.6439648201||-28.280516259089|-29.108352361139|-30.226501555372|26.964585485483|26.964585485483|26.964585485483|26.964585485483|26.964585485483|26.964585485483|26.964585485483||26.376739491385|24.179688018076|22.783315810354|22.102833189015|22.102833189015|22.102833189015|22.102833189015|22.102833189015|22.102833189015|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543||21.425913735657|21.425913735657|21.425913735657|21.425913735657|21.425913735657|21.425913735657|20.928815440369|20.430906803555|20.428228836531|20.151268523998|20.151268523998|19.771410564656|18.93932258208|18.170768860528|-21.453541688817|-21.453541688817|-21.453541688817|-21.453541688817|-21.594263649632|-21.594263649632|-21.594263649632|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942||-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|18.035588175149|18.035588175149|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|17.360043116884|17.360043116884|17.360043116884|17.360043116884|17.360043116884|17.360043116884|17.360043116884|17.360043116884|17.360043116884|17.360043116884|17.360043116884|-20.233031798115||-20.233031798115|-20.233031798115|-20.233031798115|-20.233031798115|-20.233031798115|-20.233031798115|-20.588635604372|-20.928137764506|-20.928137764506|-21.664215195994|-21.664215195994|18.619018248054|18.619018248054|18.619018248054|18.619018248054|18.619018248054|18.619018248054|18.619018248054|18.496565218941||18.496565218941|18.496565218941|18.223489412749|17.510209543931|17.265788907726|16.950043646184||16.566714886921|16.178111041079|16.178111041079|16.178111041079|16.178111041079||16.178111041079|16.178111041079|15.130155875579|15.130155875579||15.130155875579|15.130155875579|15.130155875579|15.130155875579|15.130155875579|15.130155875579|15.130155875579|15.130155875579|15.130155875579|14.155284380797|14.034646515756|14.034646515756|14.034646515756|14.034646515756|14.034646515756|14.034646515756|14.034646515756|14.034646515756||13.924244972127|13.924244972127|13.924244972127|13.654771811748|13.654771811748|12.863585108943|12.348976229965|12.348976229965|12.348976229965|12.348976229965|12.348976229965|12.348976229965|12.169140126241|11.625016611961|11.342240300606|10.995309017147|10.995309017147|10.995309017147|10.995309017147|10.995309017147|10.995309017147|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.755788618792|10.223542432508|9.9660476363597|9.8700894795447|9.8700894795447|9.8649207070012|9.8649207070012|9.8649207070012|9.8649207070012|9.6532448082654|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-11.217020163014|-11.330023007342|-11.707592280649|-11.7548912189||-11.973815782275|-11.973815782275|-12.078406607008|10.276159037661|10.276159037661|9.833087962547|9.8027012771037|9.8027012771037|9.5880012452235|9.5677792164606|9.2758654591025
02628|17141|/equities/scansource|R2000VALUE||-41.701503493928|-42.62167244768|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388||39.590228612388|39.590228612388|39.303835293943|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724||39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|38.901217724884|38.453019117872|38.03625358427|37.86401667953|37.098908057483|37.066031725458|37.066031725458|37.066031725458|37.066031725458|36.810782789716||36.810782789716|36.810782789716|36.810782789716|36.810782789716|36.804717566845|36.804717566845|36.804717566845|36.804717566845|36.71520624911|36.71520624911|34.96773074242|33.50414279404|32.768214156261|31.854126323186|30.850697584641|30.493551117063|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884||-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-36.381946938508|-37.19916324026|-37.19916324026|-37.599625686877|-38.362914937595|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-39.069727458815|-39.873031128623|-39.899428779525|-40.14195170076|-40.256058954214|-40.418120780493|-41.161802096395|-41.200109347106|-41.200109347106|-41.200109347106|-41.68651141988||-41.967234292149|-41.98192815264|-42.24469088934|-43.390334204663|-43.390334204663|-43.997313477186|-44.84451694134|-45.809742181865|-46.288601576584|-46.630944873776|-48.661607585446|-50.814839082841|47.528816172806|47.528816172806|47.528816172806|47.528816172806|47.528816172806|47.528816172806|47.124796917403||-51.441207812277|-51.441207812277|-51.441207812277|-51.441207812277|-51.441207812277|-51.441207812277||-51.647503665253|-51.941543327007|-51.941543327007|-51.941543327007|-52.025048091951||-52.025048091951|-52.025048091951|-53.225654519584|-53.225654519584||-53.225654519584|-53.225654519584|-53.809427365603|48.419788337262|48.419788337262|48.419788337262|48.419788337262|48.118651893968|48.115168601534|48.045187029862|47.899971395788|47.899971395788|47.899971395788|47.899971395788|47.899971395788|47.899971395788|47.899971395788|47.899971395788||47.899971395788|47.899971395788|47.899971395788|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|46.563067157825|46.1239627288|45.004402735302|-46.882704926359|-46.882704926359|-46.882704926359|-47.151893828563|-48.60210272808|-48.804724535268|-48.804724535268|-48.804724535268|-49.265806658314|45.651798099338|45.651798099338|45.651798099338|45.651798099338|45.651798099338|45.629220161238|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-50.096245918236|-51.286661953354|46.099658106362|46.099658106362|46.099658106362|46.099658106362||46.099658106362|46.099658106362|45.041760271353|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||-4.6151710324781|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934||-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934||-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934||-4.6756791212934|-4.6756791212934|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.9257335529128|-4.9455371814082|-4.955596866112|-5.0134378636656|-5.0134378636656|-5.0134378636656|-5.0134378636656|-5.0307655646229|-5.0307655646229|-5.0307655646229|-5.1011959358354|-5.1011959358354|-5.1011959358354|-5.1011959358354||-5.1238286809015|-5.1364763396634|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5606084184124|-5.6856759473432|-5.7021955830907|-5.7933266039827|-5.7933266039827|-5.7933266039827|-5.7933266039827|-5.8948073250429|-5.9573996069871|-5.9573996069871|-5.9573996069871|-5.9573996069871|-5.9573996069871|-5.9573996069871|-5.9573996069871|-6.012110604494|-6.368733844988|-7.0577192258867|-7.0577192258867|-7.0577192258867|-7.0577192258867|-7.0577192258867|-7.0577192258867|-7.0577192258867|-7.0577192258867|-7.0577192258867||-7.0577192258867|-7.0577192258867|-7.082850358145|-7.082850358145|-7.082850358145|-7.082850358145|-7.082850358145|-7.082850358145|-7.082850358145|-7.082850358145|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605||-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1355487257605|-7.1463207039972||-7.335912072409|-7.4256741465809|-7.4256741465809|-7.4256741465809|-7.4256741465809||-7.4256741465809|-7.5674156813359|6.9536030706062|6.9536030706062||6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9536030706062|6.9515965407147||6.9515965407147|6.9134523536264|6.9134523536264|6.7888358594642|6.7460236173853|6.7460236173853|6.7460236173853|6.7460236173853|6.7460236173853|6.7460236173853|6.7460236173853|6.7460236173853|6.7460236173853|6.5578038805044|-7.2135064892268|-7.2135064892268|-7.2135064892268|-7.270012331483|-7.3555701413394|-7.3555701413394|-7.3555701413394|-7.3555701413394|-7.4000779168078|-7.4004907702152|-7.4004907702152|-7.4004907702152|-7.4727677608799|-7.6139085585619|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6805448891498|-7.6861607897919|-7.8218456229282|-7.9492727607172|-7.9497474928345|-8.065830418318|-8.1675893695813|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|-8.2236351868665|-8.2236351868665|-8.2236351868665|-8.2236351868665|-8.3193955653435|-8.3193955653435|-8.3859948310064|-8.474438684164|-8.6155377946281|-8.6639087555567|-8.6854538517704|-8.7577258831384||-8.8217917496926|-8.8217917496926|-8.9103237848554|-9.0056381469605|-9.0798923063717|-9.0798923063717|-9.1315470325109|-9.1608771327672|-9.1608771327672|-9.1608771327672|-9.1608771327672
02630|17625|/equities/zumiez-inc|R2000VALUE||-15.01984440538|13.413596601049|13.413596601049|13.413596601049|13.413596601049|13.413596601049|13.305663023568|13.145181084316|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884||12.552699330884|12.228554782424|11.824505445199|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852||-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852||-13.554585786852|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.89231044738|-14.051860800928|-14.051860800928|-14.051860800928|-14.051860800928|-14.2476236462|-14.416248175767|-14.535831554363|-14.708701830914|-15.025187811501|-15.025187811501|-15.278541760585||-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.599692066184|12.599692066184|12.599692066184|-15.128149207323|-15.128149207323|-15.128149207323|-15.128149207323|-15.128149207323|-15.19234395898|-15.437048656815|-15.504211345858|-15.504211345858|-15.504211345858|-15.504211345858|-15.504211345858|-16.041414301018|-16.041414301018|-16.041414301018|-16.286293816147|-16.287271578641|-16.44863481823|-16.511538826795|-16.757265129985|-16.91368345784|-17.492203707682||-17.585601971456|-17.585601971456|-17.585601971456|-17.760034100247|-17.760034100247|-17.760034100247|-17.760034100247|-17.760034100247|-17.760034100247|-17.760034100247|-18.186068568472|-18.186068568472|-18.186068568472|-18.699455678261|-18.699455678261|-18.699455678261|-18.699455678261|-18.699455678261|-18.712970383124||-18.712970383124|-19.082188905562|-19.415487727947|-19.453875287183|-19.866528652121|-21.183365342804||-21.309850160488|-21.608722413258|-21.871203224611|-22.057787959888|-22.057787959888||-22.057787959888|-22.057787959888|-22.057787959888|-22.057787959888||-22.057787959888|-22.469853367093|-22.784282540484|-23.277535914496|-23.652054617768|-23.652054617768|-23.652054617768|-23.652054617768|-23.652054617768|-23.652054617768|-23.652054617768|-23.652054617768|-23.652054617768|-23.652054617768|20.920467532928|20.920467532928|20.920467532928|20.920467532928||20.920467532928|20.920467532928|20.920467532928|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|19.918664656786|19.781392656274|19.781392656274|19.781392656274|19.1048810598|-21.907616600978|-21.907616600978|-22.520685921761|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.446044566906|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.985026938735|-24.668919147185|-25.143798471746|-25.145609565639|-25.454010959095|-25.941679101991|-25.976588573508|-26.867875141626|-27.023645397737|-27.023645397737|-27.023645397737|-27.116586100676|-27.116586100676|-27.116586100676|-27.116586100676|-27.7463685005|-28.865062343116|-28.865062343116|-28.865062343116|26.084647593099|26.084647593099||26.084647593099|26.084647593099|26.084647593099|26.084647593099|26.084647593099|25.924053546674|24.867837346137|24.765375151171|24.734304443481|24.73340194152|24.73340194152
02631|21115|/equities/genesco-inc|R2000VALUE||22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|20.901536669907|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.247540149199|-23.551592833814|-23.551592833814|-23.551592833814||-23.551592833814|-23.551592833814|-23.551592833814|-23.551592833814|-23.806836372316|-23.806836372316|-24.325585424569|-24.461745264539|-24.461745264539|-24.461745264539||-24.461745264539|-24.461745264539|-24.461745264539|-24.461745264539|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642||20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.202526168912|20.202526168912|19.959474330577|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638||-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-24.13058486407|-25.303366851319|-25.303366851319|-25.303366851319|-25.991519821473|-26.914283255967|-26.914283255967|-27.773122546557|-27.773122546557|-27.773122546557|-27.773122546557|-27.773122546557|-27.773122546557|-27.966636072137|-28.192543955175|-28.192543955175|-28.644542768628|-29.577803270719|-33.115892561168|-33.669880716768|-38.129361303611|-38.157602054061|-38.995667278967|-41.35657544953|-41.563547674304|-41.563547674304|-42.752590021829|-42.752590021829|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133||37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.141527136133|37.014137285818|37.014137285818|37.014137285818||37.014137285818|37.014137285818|37.014137285818|37.014137285818|37.014137285818|37.014137285818||37.014137285818|37.014137285818|37.014137285818|37.014137285818|37.014137285818||37.014137285818|37.014137285818|37.014137285818|37.014137285818||37.014137285818|37.014137285818|37.014137285818|37.014137285818|37.014137285818|37.014137285818|36.68065645283|36.493954223683|36.493954223683|36.251061910049|35.54823567432|35.199816142649|34.161462160317|31.912736623781|31.732079313086|30.04371028243|29.741976319496|29.741976319496||29.741976319496|29.426512566545|29.426512566545|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|26.688431350785|26.04160058329|26.04160058329|26.04160058329|25.373444952672|-29.031678030104|-29.031678030104|-29.031678030104|-29.407786498699|-30.080318170823|-30.386187666034|-30.634652474826|-30.989336176388|26.9235118438|26.9235118438|26.9235118438|26.9235118438|26.9235118438|26.159456841283|25.681619344081|25.331088368457|24.39519852219|23.989421135294|23.989421135294|23.989421135294|23.989421135294|23.989421135294|23.989421135294|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|-29.049096534653|-29.049096534653|-29.049096534653|-29.049096534653|-29.049096534653|-30.319552684275|-30.75283620142|-30.85092870155|-31.382421190639|27.880337082182|27.880337082182|27.880337082182||27.880337082182|27.880337082182|27.880337082182|27.880337082182|27.880337082182|26.915499917812|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553
02632|17473|/equities/univest-corp|R2000VALUE||-30.971126951368|-31.647363253866|-31.93470941256|-32.222141568436|-32.222141568436|-32.297378982188|-33.199865408608|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.760690830258|29.760690830258|29.739656075402||29.503506775878|28.659451718884|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781||-31.073901631781|-31.166556864258|-31.242231028164|-31.242231028164|-31.310675415506|-31.310675415506|-31.310675415506|-31.310675415506|-31.310675415506|-31.310675415506|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532||28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|27.826644414805|27.776549014938|27.367226452178|27.336940494452|27.261877288723|26.985975307783|26.341916661086|26.090762202905|26.090762202905|25.609291148369|25.159602456827|25.126482263929|-28.740746023468|-28.740746023468|-28.740746023468||-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-30.329578614027|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-31.21772531375|-31.277472219033|-32.094969017818|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086|28.837907468086||28.837907468086|28.618490152999|28.618490152999|28.618490152999|28.618490152999|28.618490152999|28.618490152999|28.39497341679|28.39497341679|28.39497341679|28.39497341679|28.39497341679|27.953027349561|27.668182962806|27.668182962806|-30.295220640422|-30.295220640422|-30.295220640422|-30.295220640422||-30.295220640422|-30.295220640422|-30.295220640422|-30.295220640422|-30.295220640422|-30.295220640422||-30.924411750636|-31.118790388992|-31.376162341703|-31.376162341703|-31.97743055505||-31.97743055505|-31.97743055505|-32.229045243754|-32.229045243754||-32.229045243754|-32.229045243754|-32.576716259337|-32.882462001748|-33.376347092464|29.833750567336|29.833750567336|29.833750567336|29.833750567336|29.833750567336|29.833750567336|29.833750567336|29.833750567336|29.833750567336|29.487499719017|29.487499719017|29.487499719017|29.487499719017||29.487499719017|29.370566056532|29.370566056532|28.388684138503|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.051920334904|28.051920334904|28.051920334904|28.051920334904|28.051920334904|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.240292427651|26.181158778526|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513||25.931328525513|25.893573424153|25.893573424153|25.893573424153|25.893573424153|25.306747592083|-28.277845964192|-28.277845964192|-28.277845964192|-28.277845964192|-28.277845964192
02633|24392|/equities/national-healthcare-corp|R2000VALUE||-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-104.33066901312|-105.43463049051|-106.14403523468|-106.67726547479|-107.24029193718|-107.40754822448|-109.20282796969|100.31398130033|100.31398130033|100.31398130033|100.31398130033|100.31398130033|100.31398130033||100.31398130033|100.11214504637|100.11214504637|100.11214504637|100.11214504637|99.784050204106|99.303929772578|99.303929772578|99.008510469323|99.008510469323||99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323||99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|97.904779356357|97.904779356357|95.905583613047|94.504537415647|90.178657770315|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607||-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.996109602507|-97.996109602507|-98.780866806011|-98.780866806011|-98.780866806011|-98.780866806011|-100.00720203096|-100.00720203096|-100.00720203096|-100.00720203096|-100.00720203096|-100.66411577523|-100.80591779064|-100.80591779064|-100.8585074996|-100.8585074996|-100.8585074996|-100.8585074996|-100.8585074996|-100.8585074996|-100.8585074996|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331||-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-103.80269801331|-104.42060587068|-104.42060587068|-104.42060587068||-104.42060587068|-104.42060587068|-104.42060587068|-104.42060587068|-104.42060587068|-105.39309313186||-108.34932626495|-109.76565333217|-112.52646224598|-114.01689961332|-114.37127911137||-115.56258388676|-116.15479147344|-118.00782545307|-119.03277877793||-119.03277877793|-120.29586266396|-122.13567955094|-123.41610666996|-126.81893906864|-128.69026501299|-128.69026501299|-128.69026501299|-129.8194666187|-131.28390713583|-131.28390713583|-131.7971159711|-133.12734845109|-133.7903846417|-134.08702330328|-134.08702330328|-134.08702330328|-134.08702330328||-135.26992859681|-135.26992859681|-135.26992859681|-135.26992859681|-135.26992859681|-135.26992859681|-135.5193670573|-137.20206984571|124.06354064214|124.06354064214|124.06354064214|124.06354064214|124.06354064214|121.56999883904|120.87929297393|120.87929297393|-125.56358625927|-125.56358625927|-125.56358625927|-125.56358625927|-126.26644866539|-126.26644866539|-126.26644866539|-126.26644866539|-126.26644866539|-126.26644866539|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-128.78471247128|-128.78471247128|-129.58859069007|-130.80147405487|-130.80147405487|-132.66822863532|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.92514875754|-134.45600084049|128.09939633124|128.09939633124|128.09939633124|128.09939633124||128.09939633124|127.39099863628|124.9763791678|124.16516075871|124.16516075871|122.53462262443|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE||-25.775433200319|-26.716592198963|-27.580051826498|-28.171258633955|-28.286397926922|-28.377942395338|-28.762230369921|-29.035744001993|-29.825837985817|-30.367886852493|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|26.856462829035||-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522||-30.303438186984|-30.42604287503|-31.048103898078|-31.318486734056|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335||27.519438238335|27.519438238335|27.519438238335|27.519438238335|26.963265175502|26.246960581321|25.738900715351|25.738900715351|25.738900715351|25.738900715351|24.944333560201|24.438426025414|24.183486499382|24.183486499382|24.183486499382|24.183486499382|24.183486499382|20.650693896802|20.650693896802|20.650693896802|19.771881319187|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256||-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-27.099856611933|-27.688179913324|-28.248778068536|-28.463085717088|-29.462317857616|-29.551180849995|-29.630624632403|-29.630624632403|-29.630624632403|-30.009582895222|-30.723981744915|26.378466015781|26.378466015781|26.378466015781||26.378466015781|26.378466015781|26.378466015781|26.378466015781|25.914960946998|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.592137406308|25.576148871573|25.576148871573||25.576148871573|25.576148871573|25.576148871573|25.576148871573|25.576148871573|25.576148871573||25.576148871573|25.576148871573|25.576148871573|25.576148871573|25.576148871573||25.576148871573|25.576148871573|25.576148871573|25.576148871573||25.576148871573|25.576148871573|25.576148871573|25.576148871573|25.576148871573|23.314110309981|23.229289830948|22.994183709623|22.994183709623|22.925793667359|22.925793667359|22.925793667359|22.925793667359|22.925793667359|22.74977103397|22.503384595554|22.503384595554|22.503384595554||22.503384595554|22.503384595554|22.428761170353|22.26147535546|22.26147535546|22.26147535546|22.26147535546|22.26147535546|22.26147535546|22.26147535546|22.26147535546|22.26147535546|22.26147535546|21.40219442826|21.261535744382|21.261535744382|20.75837273566|20.638747055973|19.753052110634|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.33374220441|19.050268984616|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.477172325487|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|18.45878628438|14.818748166614|14.818748166614|14.818748166614|14.818748166614|14.818748166614|14.818748166614|14.818748166614||14.521171095996|14.521171095996|14.479654498342|14.479654498342|14.408505487711|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945
02636|17244|/equities/1st-source-corp|R2000VALUE||-63.612009573435|-64.588706958804|-64.588706958804|-64.588706958804|-64.588706958804|-64.588706958804|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.083682055617||60.812751976809|60.001153963761|59.02947449017|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068||58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068||58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.56516119928|56.324011346707|56.161734180328|55.807388713054|55.807388713054|55.807388713054|55.807388713054|54.464875991799|54.131453040767|54.131453040767|52.74744956088|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305||-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-62.411511181025|-63.923300111447|-63.923300111447|-63.923300111447|-64.662556900088|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.344785330415|-66.247141120302|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786|61.261882430786||61.261882430786|60.7900280759|60.510307396481|60.294230660939|60.14746237851|60.14746237851|60.14746237851|59.2410735141|57.984762108514|57.984762108514|57.984762108514|57.984762108514|56.945013589538|56.522238381347|55.620267055256|-59.546927422695|-59.546927422695|-59.546927422695|-59.546927422695||-59.546927422695|-59.546927422695|-59.546927422695|-59.546927422695|-59.546927422695|-59.735906780221||-60.689341638329|-61.300377419527|-61.883182423272|-61.883182423272|-62.700758502393||-62.701801614885|-62.701801614885|-63.48255595115|-63.607633719071||-63.607633719071|-63.804592910988|-64.475656738527|-65.143001599055|-65.884980143156|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688|62.102610735688||62.102610735688|62.102610735688|62.102610735688|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.525933371073|60.716567441768|60.716567441768|60.716567441768|-63.087568280939|-63.087568280939|-63.191436532255|-63.191436532255|-63.191436532255|-63.191436532255|-63.191436532255|-63.191436532255|58.061674015645|58.061674015645|58.061674015645|58.061674015645|58.061674015645|57.781307742468|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713||-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713
02637|39243|/equities/senior-housing|R2000VALUE||-3.655731039483|-3.6669234095223|-3.7646371322878|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771||3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771||3.2857718695771|3.1950244362235|3.1455826820135|3.0214807260036|2.9739884388299|2.9739884388299|2.909987252272|2.8930707617022|2.8930707617022|2.8048710183241|2.8048710183241|2.8048710183241|2.8048710183241|2.8048710183241|2.8048710183241|2.709724977386|2.709724977386||2.709724977386|2.709724977386|2.709724977386|2.709724977386|2.6208056506978|2.5708952410869|2.4912725271839|2.4788029911284|2.4788029911284|2.4788029911284|2.4387382418732|2.4387382418732|2.3452645971621|2.183349670552|-2.5523893550781|-2.5945646061018|-2.5945646061018|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249||-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.6774226978465|-2.7121777690711|-2.7121777690711|-2.7121777690711|-2.717876360895|-2.717876360895|-2.7887515073372|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3368347483239|2.3368347483239|2.3368347483239|2.3368347483239|2.3368347483239|2.3368347483239|2.3368347483239|2.3368347483239||2.3368347483239|2.2887052780347|2.2559866852227|2.2559866852227|2.2559866852227|2.2559866852227|2.2559866852227|2.2497073088159|2.1763415904034|2.0916562339393|2.0916562339393|2.0236119740413|2.0236119740413|2.0236119740413|1.9870575923838|-2.352709369371|-2.352709369371|-2.352709369371|-2.352709369371||-2.352709369371|-2.352709369371|-2.352709369371|-2.352709369371|-2.3677327152862|-2.4263697594155||-2.4479108353178|-2.5015674718796|-2.5114964215335|-2.5114964215335|-2.5114964215335||-2.5114964215335|-2.5114964215335|-2.5114964215335|-2.5528349046769||-2.5766720644702|-2.6446356234804|-2.7092106531008|-2.7092106531008|-2.7692001236568|-2.7692001236568|-2.7692001236568|-2.7692001236568|-2.8385557083167|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864||-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.9183936040621|-2.9637706722398|-3.0191896321132|-3.084655139375|-3.1318390607042|-3.1389323737006|-3.1934803885201|-3.2605338142955|-3.3356589327432|-3.3356589327432|-3.4560099851397|-3.5772332097985|-3.7164147591036|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9408014769179|-4.0403349791216|-4.0664796729492|-4.0664796729492|-4.0664796729492|-4.0664796729492|-4.0664796729492|-4.0802550867318|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.4946797424055|3.3643875389671|3.3643875389671|3.3643875389671|3.3643875389671|3.2870744915528|3.2870744915528|3.2870744915528|3.2870744915528|3.1354160542536|3.1199066501246|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872||3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.046811708037|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||-30.746182980693|-31.272980759052|-31.554978659315|-31.645573469079|-31.645573469079|-31.645573469079|-32.163969724351|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.975248021488|29.960830973921||29.775646208986|29.645439465029|29.245672260371|29.135757378569|29.001952096081|28.613417262994|-30.468364766448|-30.468364766448|-30.468364766448|-30.468364766448||-30.468364766448|-30.468364766448|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.80664900402|-30.80664900402|-30.80664900402|29.19871483978|29.19871483978|29.19871483978|29.19871483978||29.19871483978|29.19871483978|29.19871483978|29.19871483978|29.19871483978|29.19871483978|29.134750060863|28.978889761839|28.841821258238|28.603968586051|27.556631897913|27.36736800828|27.255144440571|27.255144440571|27.255144440571|27.255144440571|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966||-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-30.674357461326|-31.579423526914|-31.579423526914|-31.623526259695|-31.845120688446|-31.845120688446|-31.845120688446|-31.845120688446|-31.845120688446|-31.845120688446|-32.10480569257|-32.10480569257|-32.10480569257|-32.130941360253|-32.130941360253|-32.176323644605|-32.209526848226|-32.231696048743|-32.852066660132|-32.852066660132|-32.852066660132|-33.542574511861|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879||30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.8941367879|30.310295292016|30.21699746697|30.21699746697|30.21699746697|30.21699746697|30.21699746697|30.209268824172|30.209268824172|-32.778453493473|-32.778453493473|-32.778453493473|-32.778453493473||-32.778453493473|-32.778453493473|-32.778453493473|-32.778453493473|-32.778453493473|-33.025226328502||-33.676362803391|-33.70520710249|-33.70520710249|-33.70520710249|-34.333007751783||-34.423032709209|-34.423032709209|-34.857257573966|-35.046036041728||-35.046036041728|-35.046036041728|-35.046036041728|-35.446707289474|-36.021899480574|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289|33.85765093289||33.85765093289|33.85765093289|33.85765093289|32.977502382708|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.366700562388|31.338301092203|31.338301092203|31.328867812748|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.782780120018|29.68864562472|29.169049236071|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.643917714468|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|-31.981524111669|-31.981524111669|-31.981524111669|-31.981524111669|-31.981524111669|-31.993361395643|-32.319290922798|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866||-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866
02639|17008|/equities/qcr-holdings|R2000VALUE||69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.135894763438|69.135894763438|67.66321350465|67.57143391804|67.57143391804|67.57143391804|67.57143391804|67.57143391804|67.197946444903|67.197946444903|66.971051842806||66.518668341236|64.782131591988|63.820701192432|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389||-68.607325533389|-68.607325533389|-69.228694892988|-69.639662399409|-70.605761778398|-70.605761778398|-70.605761778398|-70.605761778398|-70.605761778398|-70.605761778398|65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.800174877234||65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.180751982869|65.004166699716|64.891023743228|64.726261930794|64.726261930794|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036||-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-75.274231540444|-76.173642443142|-76.173642443142|-76.409047548993|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-78.118394124678|-78.832101649898|-79.59246597719|-79.59246597719|-79.660794580775|-80.173664663453|-81.291848286677|-81.525911947403|-81.525911947403|-81.525911947403|-81.835453294287|-82.506524159926||-82.506524159926|-82.506524159926|-82.51305374751|-82.51305374751|-82.51305374751|-82.51305374751|-82.51305374751|-82.51305374751|-82.51305374751|-82.51305374751|-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509||-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509|-83.004915314509|-83.538793013707||-85.267180996381|-85.267180996381|-85.267180996381|-85.267180996381|-86.396587774978||-86.983428979169|-86.985196882101|-88.265498909257|-88.56537409685||-88.56537409685|-88.915972083387|-89.190523299439|-90.247246805014|-91.424439182085|-93.480211829921|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097|87.097872186097||87.097872186097|87.097872186097|87.097872186097|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.736437767785|83.521318402601|81.077576494562|80.915642261889|79.652932591334|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.684927205351|74.892971705625|73.910801250879|72.483668785563|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509||71.243502510575|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787
02640|15959|/equities/ebix-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE||16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.224545687957|16.130060048089|16.130060048089|16.130060048089||16.130060048089|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086||16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.028639563217|15.979899892425|15.824055893791|15.778951043964|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719||15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.449597278236|15.194019652074|14.768632518655|14.661628186321|14.661628186321|14.661628186321|14.661628186321|14.626170943813|14.626170943813|14.332411579111|-16.054220893441|-16.054220893441|-16.054220893441|-16.054220893441|-16.054220893441||-16.293606372598|-16.293606372598|-16.573706546116|-16.573706546116|-16.573706546116|-16.617909325847|-16.617909325847|-16.796432500132|-16.796432500132|-17.016936466703|-17.630329844697|-17.963810229018|-18.076740823796|-18.076740823796|-18.432628828741|-18.738476760361|-18.937630343408|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433||-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433||-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.543485712582||-19.543485712582|-19.543485712582|-19.543485712582|-19.543485712582|-19.543485712582||-19.543485712582|-19.543485712582|-19.658151088919|-19.658151088919||-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919||-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.809335323137|-19.907595418076|-19.973450899835|-19.973450899835|-20.248833922011|-20.468691977285|-20.468691977285|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.632803702042|-20.632803702042|-20.632803702042|-20.632803702042|-20.632803702042|-20.722149398245|-20.73917699116|-20.762318772933|-20.9075756811|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953||-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE||-16.457948461353|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679||15.079364904679|14.829939136811|14.430021561856|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685||-15.586276208685|-15.64752897877|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844||-15.870818699844|14.732420847343|14.732420847343|14.732420847343|14.732420847343|14.732420847343|14.565467222451|14.541564209371|14.541564209371|14.46201587508|13.924462380121|13.809402269467|13.651704340294|13.651704340294|13.651704340294|13.427170997543|13.173801057519|13.120373846794|13.120373846794|12.889660068911|12.855197584385|12.855197584385|-14.718702966436|-14.718702966436|-14.718702966436||-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-15.818002999342|-16.113337249565|-16.113337249565|-16.183707946989|-16.443564461837|-16.63034931727|-16.708165980133|-16.741805502135|-16.741805502135|-16.741805502135|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-17.081522076904|-17.361969516872|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.855926579414||15.855926579414|15.855926579414|15.855926579414|15.855926579414|15.778252250815|15.680188689409|15.680188689409|15.680188689409|15.560068338715|15.560068338715|15.560068338715|15.560068338715|15.560068338715|15.546464303691|15.353015850605|15.108629596036|14.66888771501|-16.323485193356|-16.323485193356||-16.323485193356|-16.323485193356|-16.323485193356|-16.323485193356|-16.323485193356|-16.597205490651||-16.909144819646|-17.0139161751|-17.0139161751|-17.0139161751|-17.392676793953||-17.392676793953|-17.392676793953|-17.645196662369|-17.724940655433||-17.834378425504|-17.900420922069|-18.089912593395|-18.268791185519|-18.515324577911|-18.845869110913|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357|17.509980121357||17.509980121357|17.509980121357|17.509980121357|17.139423387031|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.025417622261|16.810464762242|16.163292883272|16.153104144595|16.027336895754|15.041731902151|15.041731902151|15.041731902151|15.041731902151|15.041731902151|14.810814720822|14.785071327104|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|-15.693231908188|-15.693231908188|-15.693231908188|-15.693231908188|-15.866924647606|-15.919916501881|-16.008240239754|-16.139772588989|-16.139772588989|-16.448080467936|-16.494280731068|-16.494280731068|-16.494280731068|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.687007677002||14.573341700151|14.55255142485|14.486558972875|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE||-24.185135182814|-24.615704864347|-25.316062020024|-25.336217232312|-25.336217232312|-25.336217232312|-25.916351975958|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.695051843538|23.630057739564|23.53839633128||23.403773383531|23.110859531201|22.445399966545|22.22627810936|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919||22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919||22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288||-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.656281163707|-25.71281239988|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541||23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.777476583541|23.378307963544|23.28186941272|22.977632735902|-25.192884518179|-25.192884518179|-25.192884518179|-25.192884518179||-25.192884518179|-25.192884518179|-25.192884518179|-25.192884518179|-25.192884518179|-25.199871992041||-25.795968981771|-26.024098948399|-26.024098948399|-26.024098948399|-26.364502395185||-26.364502395185|-26.364502395185|-26.548003475967|-26.600559756825||-26.654666837075|-26.654666837075|-26.654666837075|-26.654666837075|-27.292963487151|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483|24.819934861483||24.819934861483|24.819934861483|24.819934861483|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|23.792340291989|23.792340291989|23.547045404659|21.609772133547|21.475718643304|21.475718643304|21.475718643304|21.475718643304|21.303021168307|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.102147639857|21.009608865961|-22.458935789017|-22.458935789017|-22.458935789017|-22.458935789017|-22.463044348798|-22.463044348798|-22.463044348798|-22.463044348798|-22.463044348798|-22.756715341235|-23.013573059136|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903||-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903
02648|17240|/equities/spartan-stores|R2000VALUE||26.205128514868|26.205128514868|26.205128514868|26.205128514868|26.177921864834|26.164356652726|26.160562611202|26.160562611202|26.131180551956|26.102978365631|26.08164283193|26.033492633113|25.958880076153|25.938200457608|25.9363337443|25.917594265686|25.820103883464|25.756226274392|25.681917743573|25.615464189196||25.551071567165|25.467301707386|25.350335603421|25.239261845157|25.12417965841|25.02853225019|24.914202406963|24.776336355298|24.646484873128|-19.739461027437||-19.793442627596|-19.793442627596|-19.796164402754|-19.796164402754|-20.035738928882|-20.499431380263|-20.585670628162|-20.585670628162|-20.585670628162|-20.718356306919|-20.913063455035|18.427418364986|18.427418364986|18.427418364986|18.427418364986|-20.228746424964|-20.228746424964||-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.38240091191|-20.38240091191|-20.38240091191|-20.38240091191|-20.38240091191|-20.578779134334|-20.875310166214|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537||-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|19.163518160052|19.163518160052|19.163518160052|19.163518160052|19.060019830275|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801||18.924940212801|18.924940212801|18.34831630768|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567||-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-18.856829421567|-19.2456436873||-19.353492816347|-19.398724644336|-19.502822444343|-19.667670406129|-19.678627352692||-19.678627352692|-19.678627352692|-19.750689881984|-19.750689881984||-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984||-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.908000197613|-20.114178673651|-20.156865455736|-20.312071855453|-20.612302099762|-20.774780153232|-20.845977649642|-21.492641724428|-22.757935830046|21.382904242487|-22.313906759209|-22.313906759209|-22.313906759209|-22.313906759209|-22.313906759209|-22.313906759209|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.379351616115|-22.379351616115|-22.527057965829|21.169485745422|21.169485745422|21.169485745422|21.169485745422|21.0915136867|21.0915136867|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.940629393895|20.76458868168||20.642876669016|20.155518898529|20.127898411798|20.015861682008|20.015861682008|20.00364069039|20.00364069039|20.00364069039|19.711267408336|19.565520110621|19.193021896696
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||-40.605139381699|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.777235444912|37.777235444912|37.777235444912||37.777235444912|36.663961589141|36.663961589141|36.663961589141|36.663961589141|36.503568211974|36.36951970147|36.108475804687|-38.536176973873|-38.536176973873||-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873||-38.536176973873|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-39.795724869073|33.890581766432|33.740646856433|33.289609398451|32.823566081355|-36.981212115914|-36.981212115914|-36.981212115914||-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-40.019069116017|-41.446743453763|-41.477491658289|-41.756658228855|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.913350489642|-41.913350489642|-41.913350489642|-41.913350489642|-42.804532372185|-43.330592830125|-43.795660556624|-44.175176582149|-44.197420077645|-44.718360853552|-45.215488054711|-45.215488054711|-45.215488054711|-45.215488054711||-45.215488054711|-45.368378441959|-45.368378441959|-46.043474825918|-46.370250976416|-46.372448908326|-46.386598237089|-46.386598237089|-46.386598237089|-46.617332705449|-47.787870045714|-47.982389158417|-47.982389158417|-47.982389158417|-49.04654237342|45.670185924065|45.670185924065|45.670185924065|45.344528066331||-48.884532166776|-48.884532166776|-48.884532166776|-48.884532166776|-48.884532166776|-48.884532166776||-49.422306909889|-49.737519731697|-49.737519731697|-49.737519731697|-49.769068388508||-49.769068388508|-49.805908260926|-50.606647719257|-50.606647719257||-50.606647719257|-50.606647719257|-50.606647719257|-50.979608365025|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796||-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.319776306443|-51.855305947521|-52.249178451144|47.402973861435|47.402973861435|47.402973861435|47.402973861435|47.167714106863|47.167714106863|46.21568212225|42.234408653113|42.234408653113|42.234408653113|42.234408653113|42.234408653113|41.986650170039|41.986650170039|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.339898416274|40.667771659186|40.667771659186|40.667771659186|40.667771659186|40.667771659186|40.398637279195|39.362830144744|-43.049116770611|-43.049116770611|-43.049116770611|-43.049116770611|-43.049116770611|-43.049116770611|39.204410008477|39.204410008477|39.204410008477|39.204410008477||39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477
02650|41187|/equities/third-point-rens|R2000VALUE||-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.584744011192|18.977016832566|18.977016832566|18.977016832566||18.977016832566|18.977016832566|18.977016832566|18.977016832566|18.977016832566|18.798074618684|18.130661442348|18.130661442348|18.130661442348|18.130661442348||18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|17.993789728558|17.942267055949|17.846862677393||17.846862677393|17.846862677393|17.846862677393|17.846862677393|17.730094441867|17.730094441867|17.730094441867|17.730094441867|17.730094441867|17.490284431095|17.490284431095|17.490284431095|17.448092765405|16.924270332737|16.191412701522|15.826013633845|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937||-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-18.501542758361|16.262601535242|16.262601535242|15.862388584252|15.862388584252|15.803976877129|15.530251140502|15.301946661104|15.199385030655|14.703761533|14.481457077903|14.310174822192|14.230749315002|13.833055012732|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.70580931443|-15.012450656146|-15.012450656146|-15.012450656146|-15.012450656146|-15.012450656146|-15.012450656146|-15.136956628613||-15.136956628613|-15.136956628613|-15.136956628613|-15.195779675383|-15.195779675383|-15.255204730192|-15.255204730192|-15.255204730192|-15.255204730192|-15.427449655709|14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383||14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383||14.106990069383|14.106990069383|14.106990069383|14.106990069383|14.106990069383||13.806560589466|-15.146909064017|-15.146909064017|-15.146909064017||-15.308787524659|-15.546985983803|-15.567205879372|-15.911751346767|-16.039301957223|14.839791690013|14.839791690013|14.839791690013|14.839791690013|14.839791690013|14.839791690013|14.839791690013|14.839791690013|14.839791690013|14.62916571553|14.62916571553|14.62916571553|14.62916571553||14.62916571553|14.62916571553|14.62916571553|14.462961747199|14.45456894454|13.981298749277|13.841356386164|13.841356386164|13.749285394857|13.645039009728|13.438432401725|13.31070226465|13.145802802888|12.828064376738|12.828064376738|12.665905350476|-13.97510489487|-14.22956105364|-14.286734328144|-14.343038172053|-14.41412066742|-14.41412066742|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.548895368262|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.950166944554|14.156284648342|14.156284648342|14.156284648342|14.156284648342|14.156284648342||14.156284648342|14.088521884727|14.013698500624|14.013698500624|14.013698500624|14.013698500624|13.756323101911|13.756323101911|13.756323101911|13.756323101911|13.756323101911
02651|31040|/equities/homestreet-inc|R2000VALUE||12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.223490510427|12.223490510427|12.223490510427||12.223490510427|11.991267347825|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434||11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.87618779459|11.781319504738|11.598388155792|11.598388155792|11.598388155792|11.455986615125|11.37276286119|11.115866576169|11.115866576169|11.115866576169||11.115866576169|11.115866576169|11.115866576169|11.115866576169|11.115866576169|11.115866576169|11.038295757477|10.770469703062|10.770469703062|10.770469703062|10.764555418177|10.764555418177|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255||10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.095479859933|9.6072000817286|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-10.013435242685|-10.11548431506|-10.432359887387|-10.516133627654|-10.711537503933|-10.963830099873|-11.022978417746|-11.022978417746|-11.022978417746|-11.022978417746|-11.191577843521|-11.191577843521|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767||-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767||-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.28217480767|-11.473193678461||-11.675559875262|-12.180343756954|10.481806597288|10.481806597288|10.481806597288||10.481806597288|10.481806597288|10.481806597288|10.481806597288||10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.481806597288|10.209507343035|10.190447277756||10.190447277756|10.190447277756|10.190447277756|9.7115121448251|9.7115121448251|9.7115121448251|9.7115121448251|9.7115121448251|9.7115121448251|9.661124450654|9.5709718937015|9.4546909590933|9.152801330484|-11.380030174662|-11.380030174662|-11.380030174662|-11.380030174662|-11.380030174662|-11.604265708012|-11.604265708012|-11.754184266244|-15.211316131126|-15.405906331287|-15.472118470124|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491||14.101948027645|13.957941334534|13.957941334534|13.957941334534|13.957941334534|13.957941334534|13.872156612397|13.499214918843|13.499214918843|13.499214918843|13.499214918843
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2964096320064|-5.2964096320064|-5.3101817252203|-5.3101817252203|-5.344301899491|-5.3976567098366|-5.3976567098366|-5.4119397252499|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526||4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526||4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026||4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9049771985491|4.9049771985491|4.9049771985491|4.8244191232743|4.7085213731198|4.6962566983334|4.6084115180939|4.6084115180939|4.6084115180939|4.5901793013645|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427||-5.1436167867736|-5.1436167867736|-5.1436167867736|-5.1436167867736|-5.1436167867736|-5.3140186636267|-5.3477984897094|-5.3661149333801|-5.4541055704583|-5.683450357277|-5.9199448869833|-5.9704944078799|-5.9986967619403|-5.9986967619403|-6.1357743272233|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7609589291074|5.7118986130267|5.646259599318|5.5879394991|5.5879394991|5.5879394991|5.5879394991|5.5879394991||5.5215994498023|5.460068983581|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206||-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-5.9299775236206|-6.0224749637265||-6.1149069581408|-6.1149069581408|-6.1149069581408|-6.1149069581408|-6.1149069581408||-6.1149069581408|-6.2046189345672|-6.3406878089192|-6.3949310354925||-6.4152012194237|-6.4252762851511|-6.4252762851511|-6.4252762851511|-6.5175290435988|6.0088978321726|6.0088978321726|6.0088978321726|6.0088978321726|6.0088978321726|6.0029418595258|6.0029418595258|5.9657731103505|5.9657731103505|5.9657731103505|5.9657731103505|5.9657731103505|5.9657731103505||5.9550259430768|5.8902195186234|5.8902195186234|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.7680948410149|5.7680948410149|5.7680948410149|5.6367719078191|5.6046966141276|5.6046966141276|5.6046966141276|5.6046966141276|5.6046966141276|5.6046966141276|5.2877183298062|-5.5564242623701|-5.6029712383895|-5.6138427028807|-5.6138427028807|-5.6138427028807|-5.6398252391983|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.6910938969913|-5.7645486981408|-5.7748207682522|-5.8410530340731|-5.8410530340731|-5.8410530340731|-5.8900591280792|-5.9573376870524|-6.0183418565735|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7100903823687|5.6231562114108|5.5537843678117|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296||5.5002912241296|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.7800584100512|8.7382201940959|8.7382201940959|8.6924670306781|8.5293033291909|8.5293033291909|8.5293033291909|8.4782735723752|8.4782735723752|8.4782735723752|8.4782735723752|8.4782735723752|8.3097236237269|8.3097236237269|8.3097236237269|8.2752424773755||8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755||8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.1333246824015|8.1268206786801|8.1268206786801|8.0881342569645|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533||8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|7.9617235298872|7.9617235298872|7.9617235298872|7.9617235298872|7.5927481779257|7.5475952667306|7.5475952667306|7.5475952667306|7.5475952667306|7.4422476372981|7.4422476372981|7.3791253392193|7.3604675734809|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375||-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.7026364246217|-8.8912632111276|-8.9212219965262|-8.9212219965262|-8.9212219965262|-8.9830240421608|-9.0514155155105|-9.0974064144473|-9.1098960541996|-9.2054403781132|-9.212019441405|-9.212019441405|-9.212019441405|-9.212019441405|-9.212019441405|-9.3099618815088|-9.3099618815088|-9.5919020863268|-9.6580787771717|-9.6580787771717|-9.6580787771717|-9.6580787771717|-9.6580787771717|-9.8475875980076|-9.9485963870489|-9.9485963870489|-10.036495638049|-10.176661968403|-10.232680479877|-10.31131105091|-10.429790705065|-10.616989473083|-10.74721040061||-10.776622552904|-10.972080516851|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967|10.349146401967||10.349146401967|10.349146401967|10.349146401967|10.256273574393|10.176415411147|10.076294757163||9.8046845109814|9.8046845109814|-10.508913974828|-10.508913974828|-10.508913974828||-10.508913974828|-10.508913974828|-10.508913974828|-10.508913974828||-10.508913974828|-10.508913974828|-10.508913974828|-10.508913974828|-10.508913974828|-10.508913974828|-10.691570684718|-10.71242854044|10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.158067218614||10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.092852053988|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.960423322408|-11.107414400013|-11.12303642809|-11.12303642809|-11.12303642809|-11.12303642809|-11.12303642809|-11.138928832606|-11.145476807041|-11.269696859169|-11.285218189876|-11.352645837133|-11.352645837133|-11.475440302231|-11.666599740296|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.096379874257|11.0931851458|11.0931851458|10.947397277113|10.947397277113|10.947397277113|10.888775080836|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.931224596424|-12.062193830723|-12.067937594779|-12.110590012496|-12.110590012496|-12.110590012496||-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496
02655|41192|/equities/armada-hflr-pr|R2000VALUE||-7.2384737705165|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413||-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413||-7.3117012528413|-7.3117012528413|-7.398797709735|-7.398797709735|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697||-7.4644018403697|-7.4644018403697|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.5179975962353|-7.5179975962353|-7.5179975962353|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518||-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.58622440562|-7.58622440562|-7.8916660333712|-8.1937954983269|-8.2494080048474|-8.2494080048474|-8.3234587225287|-8.3916526116669|-8.3916526116669|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.6300876256232|-8.9900971912018|-9.3801190083415|-9.4299228977975|-9.4299228977975|-9.4299228977975|-9.4299228977975|-9.540458289762|-9.6395539089261|-9.6710420396225|-9.6710420396225|-9.6710420396225|-9.6710420396225|-9.6710420396225|-9.6710420396225|-9.6710420396225|-9.8439405026132|-9.8439405026132|-9.9932666953067||-10.159817987081|-10.159817987081|-10.159817987081|-10.203375519544|-10.203375519544|-10.203375519544|-10.270417413479|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195||-10.280583733195|-10.280583733195|-10.280583733195|-10.280583733195|-10.370203779664|-10.391059979826||-10.57034456402|-10.671494400832|-10.764754994574|-10.764754994574|-10.764754994574||-10.764754994574|-10.764754994574|-10.867327142494|-10.874252664532||-10.974972744888|-10.974972744888|-11.0874964525|-11.0874964525|-11.337218369565|-11.353280365473|-11.353280365473|-11.353280365473|-11.353280365473|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914||-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.445282350963|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.574611972569|-11.574611972569|-11.574611972569|-11.594336066716|-11.594336066716|-11.726484495261|-11.815474535038|-11.815474535038|-11.837388331151|-11.905209813356|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943||11.671018698943|11.671018698943|11.671018698943|11.541131446905|11.501812826867|11.34645889785|-12.057097028151|-12.057097028151|-12.057097028151|-12.057097028151|-12.057097028151
02656|21017|/equities/dril-quip-inc|R2000VALUE||-18.081812847623|15.901609545696|15.901609545696|15.901609545696|15.197344494913|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885||15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885||15.025007477885|15.025007477885|15.025007477885|15.025007477885|14.568252289168|14.537885890926|14.426784447525|13.953650081262|13.683499588022|13.472007077981|13.472007077981|13.472007077981|-15.446522561829|-15.446522561829|-15.820025382352|-16.058361673699|-16.124829604727||-16.124829604727|-16.130921975884|-16.784913319253|-16.900459097384|-16.991620909902|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709||-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.345657899179|-17.646008891307|-19.213898732091|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.468322153413|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875||15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875|15.546063005875||15.546063005875|15.157292750091|15.091157704163|14.251842743344|13.755103594933|13.58368122059||13.58368122059|13.58368122059|13.359645228451|-14.921193298875|-14.921193298875||-14.921193298875|-14.921193298875|-14.921193298875|-14.921193298875||-14.921193298875|-14.921193298875|-14.998547802566|-15.154404077418|-15.154404077418|-15.154404077418|-15.154404077418|-15.460449070276|-16.291053977875|-16.461727053223|-16.503029777273|-16.732533085859|-17.202259501391|15.489661386645|15.489661386645|15.489661386645|15.489661386645|15.489661386645||15.489661386645|15.489661386645|15.489661386645|15.489661386645|15.283179895785|14.901587955054|14.739528975732|14.739528975732|14.246588373457|14.145664627506|14.145664627506|14.052960854056|13.839925516783|13.839925516783|13.839925516783|-15.681202245967|-15.681202245967|-15.681202245967|-15.681202245967|-15.76689161329|-16.036501979|-16.036501979|-16.229602889114|-16.229602889114|-16.229602889114|-16.411781659715|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289||-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||-0.015479777519216|-0.016088641712854|-0.016765157483562|-0.017516841673238|-0.018352046328433|-0.019280051500872|-0.020311168359138|-0.021456853757211|-0.022729837532848|-0.024144263950222|-0.025715848858416|-0.027462054311964|-0.029402282593685|-0.031558091795596|-0.033953435353276|-0.036614928195142|-0.039572142463883|-0.042857936095816|-0.046508817909076|-0.050565353257142||-0.0559059480697|-0.056562164646067|-0.075902405801808|0.013719550435722|-0.016422721858123|-0.017150510213638|-0.017150510213638|-0.017150510213638|-0.019630259557504|-0.019630259557504||-0.020700288422062|-0.021889209382683|-0.023210232672261|-0.024678036327348|-0.026308929277444|-0.028121032555329|-0.030134480641868|-0.032371645182466|-0.034021461387752|-0.034021461387752|-0.034021461387752|-0.035935475394143|-0.035935475394143|-0.035935475394143|-0.041039417079769|-0.043377130138302|-0.044078831819053||-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.044078831819053|-0.046754257626395|-0.049292534798685|-0.049292534798685|-0.049292534798685|-0.050572374880074|-0.050572374880074||-0.050572374880074|-0.050572374880074|-0.051198453665118|-0.051198453665118|-0.051198453665118|-0.051198453665118|-0.051198453665118||-0.066331614972369|-0.069338806853541|-0.069338806853541|-0.069338806853541|-0.069338806853541|-0.069338806853541|-0.069338806853541|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.071892050903193|-0.079880056559103|-0.086811173998026|-0.087567971307594|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.094199380459217|-0.099665978399779|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.10517464543075||-0.10517464543075|-0.10517464543075||-0.10517464543075|-0.10517464543075|-0.10517464543075|-0.110710017135|-0.110710017135|-0.110710017135|-0.110710017135|-0.110710017135|-0.1184524897654|-0.1184524897654|-0.13087276819976|-0.13087276819976|-0.13087276819976|-0.13087276819976|-0.13087276819976|-0.13087276819976||-0.13087276819976|-0.13087276819976|-0.13087276819976|-0.13087276819976|-0.14621418685386|-0.16787687424508||-0.17692430473587|-0.20308811647199|-0.21707568528421|-0.23633409482199|-0.25875454968132||-0.26371981331109|-0.26371981331109|-0.28970964624397|-0.28970964624397||-0.3269051622945|-0.3464779594728|-0.34748662083888|-0.36777402358402|-0.40559335956135|-0.40814171540353|-0.40814171540353|-0.40814171540353|-0.44395746173078|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556||-0.44796803916556|-0.44796803916556|-0.44796803916556||-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.46076301161904|-0.46076301161904|-0.49834779187164|-0.53955309841226|-0.56700344656287|-0.56972604899636|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.65243879871631|-0.66733186046054|-0.66733186046054|-0.71036873454044||-0.73596526096474|-0.76940584111225|-0.8093398213719|-0.82480287519191|-0.82480287519191|-0.91035875641741|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763
02658|41207|/equities/era-group-inc|R2000VALUE||-36.533635522522|34.149092158871|34.149092158871|34.149092158871|34.149092158871|34.149092158871|34.149092158871|33.754302829722|33.000729925344|32.885788368859|32.700413815453|32.700413815453|32.700413815453|32.700413815453|32.700413815453|32.700413815453|32.132437088175|31.781043955665|31.748541830322|31.748541830322||31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322||31.748541830322|31.748541830322|31.227056077609|30.979785870059|30.281429660037|30.021086785214|28.763096700131|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322||-31.29132685322|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555||-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.979260988856|-34.231844870939|-34.350129387035|-34.350129387035|-34.350129387035|-34.589408284108|-34.589408284108|-34.589408284108|-34.589408284108|-34.589408284108|-34.589408284108|-34.614976486772|-34.614976486772|-34.614976486772|-34.614976486772|-34.614976486772|-34.961639705863|-35.435711453984|-35.809122905278|-35.839580493|-36.389360516192|-36.389360516192|-37.11151217633|-37.526121766628|33.878578528231|33.878578528231|33.878578528231|33.878578528231|33.878578528231|33.878578528231|33.878578528231|33.878578528231|33.878578528231|33.607586711056||33.565097854542|33.055167853488|33.055167853488|33.055167853488|-36.388856194609|-36.388856194609|-36.388856194609|-36.388856194609|-36.388856194609|-36.388856194609|-36.388856194609|33.793009680937|33.793009680937|33.793009680937|33.793009680937|33.793009680937|33.793009680937|33.793009680937|33.793009680937||33.689228608023|33.408975576704|33.331272098031|-36.105901689032|-36.105901689032|-36.105901689032||-36.105901689032|-36.105901689032|-36.105901689032|-36.105901689032|-36.105901689032||-36.105901689032|-36.105901689032|-36.105901689032|-36.105901689032||-36.105901689032|-36.105901689032|-36.212123838507|-36.529582305576|-37.243422927487|-37.316581344195|-37.74731169761|-38.238125600426|-38.263874195907|-38.263874195907|-38.263874195907|-38.263874195907|-38.263874195907|35.541556580412|35.541556580412|35.541556580412|35.541556580412|35.541556580412||35.228117023958|35.149901044532|35.149901044532|35.112666699803|34.667825272255|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.331364166956|34.331364166956|34.331364166956|33.297073059855|-35.863644893198|-35.863644893198|-35.863644893198|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.648996731696|-36.648996731696|-36.648996731696|-36.648996731696|-36.648996731696|-37.259557068508|-37.259557068508|-37.259557068508|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-38.006182777578|-39.501313646297|-39.770577174271|-40.859918329552|36.00814954606|35.847006525122||35.847006525122|35.328895689738|34.950116562761|34.950116562761|34.950116562761|34.087463388942|34.087463388942|34.087463388942|34.087463388942|34.087463388942|33.744960796063
02659|997801|/equities/propetro-holding-corp|R2000VALUE||-6.2547280126647|-6.4458368214359|-6.4458368214359|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.6354412081765|-6.6446318423953|-6.6446318423953|-6.8683756185949|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192||5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192||5.8103797096192|5.7220884846514|5.6694919325768|5.6694919325768|5.4306072455202|5.4306072455202|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.3411284330826|-6.3411284330826|-6.3411284330826||-6.3411284330826|-6.3411284330826|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.5022131285346||-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-7.0032189940671|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9994811165592|-7.9999790046238|-8.0483099987798|-8.1375664660989|-8.2206295010843|-8.3956993682957|-8.5577152932838|-8.5577152932838|-8.6449615387073|-8.6496794122182|-9.3374215913838|-9.4682456997838|-9.7159208814556|-9.7159208814556|-9.787262544069|-9.787262544069|-9.787262544069|-9.787262544069|-9.787262544069|-9.787262544069||-9.787262544069|-9.787262544069|-9.9989367465419|-9.9989367465419|-9.9989367465419|-9.9989367465419|-10.073252664097|-10.073252664097|-10.073252664097|-10.073252664097|-10.341946851421|-10.525219187923|-10.599132522154|-10.874313972844|-11.310904024325|9.767203039096|9.767203039096|9.767203039096|9.767203039096||9.767203039096|9.5068925157368|9.4459914912978|9.1121742184735|9.0364900969401|9.0364900969401||8.8172114053186|8.7638457261651|8.7225560571451|8.5773068959734|8.4747856518981||8.2319839686549|8.064304771596|8.064304771596|8.064304771596||8.064304771596|8.064304771596|8.064304771596|8.064304771596|8.064304771596|8.064304771596|8.064304771596|8.064304771596|8.064304771596|7.9253379399841|7.6612088476359|7.6494448585034|7.6494448585034|7.6494448585034|7.6494448585034|7.6494448585034|7.5385498385431|7.5139441336527||7.4893818260712|7.4583113489675|7.4583113489675|7.3600684071169|7.0056314892885|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9129762659564|-7.8283073093646|-7.8283073093646|-7.8283073093646|-8.1217303702294|-8.3284630242025|-8.3284630242025|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5691166712033|7.5461523825755|7.5461523825755|7.4258228122929|7.4258228122929|7.4258228122929|7.2567473583464|6.9527746497529|-7.7917892301843|-7.7917892301843|-7.7917892301843|-7.7917892301843|-7.9567103214579|-8.0624559265062|-8.2160623715636|-8.3895136963788|-8.4627928084205|-8.4953254136852||-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.9232727455308|-9.0975253236746|-9.1977672519451|-9.1977672519451
02660|22586|/equities/gannett-co|R2000VALUE||3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.3545065715279|3.3545065715279|3.3545065715279||3.3545065715279|3.2575850966204|3.1732278535353|3.1658087648272|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779||3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779||3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|2.9307085622429|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.7748661813517|2.7748661813517|2.7748661813517|2.7187401252079|2.6799889225748||2.5712120357247|-3.3752204078051|-3.3752204078051|-3.3752204078051|-3.3752204078051|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.4797289277878|-3.5531432127253|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.7099935096408|-3.7099935096408|-3.751103948874|-3.8891714420372|-3.8891714420372|-3.9807461728049|-4.1411067500592|-4.2791463815372|-4.402384899634|-4.4368165583278|-4.6364629898762|-4.6653810380008|-4.7181675961841|-4.7885195868135|-4.8309663023022|-4.959017961717|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048||-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.0219655484048|-5.1874616113071|-5.2460639848096|-5.2460639848096|-5.3042378308357|-5.3619310725597|-5.4362418755666|-5.4362418755666|-5.49749121233|4.8135566411093||4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093||4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093||4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093||4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093||4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|-5.643302440452|-5.643302440452|-5.643302440452|-5.643302440452|-5.643302440452|-5.643302440452|-6.0292735055538|5.0592254770545|5.0168522979923|5.0168522979923|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.8331401778393|4.8176558230909|4.8106982570146|4.8106982570146|4.8106982570146|4.8106982570146|4.8106982570146|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.4316120876733|-4.9957696218217|-4.9957696218217|-4.9957696218217|-4.9957696218217|-5.0969659243385|-5.3588512379108|-5.4840013669793|-5.6927792415425|4.8586200094655|4.8586200094655||4.8586200094655|4.8586200094655|4.8586200094655|4.8586200094655|4.5410223113646|4.2720055739234|4.2720055739234|4.2720055739234|4.2186173774744|4.0695747907454|-4.8272794362636
02661|993271|/equities/international-seaways-inc|R2000VALUE||37.988735689447|37.988735689447|37.988735689447|37.600260113926|37.431400457191|37.127962707943|37.127962707943|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932||-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|36.723772952425|36.723772952425|36.723772952425|36.723772952425|36.723772952425|36.723772952425||36.723772952425|36.27501588118|35.526837728788|35.526837728788|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469||35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|34.964428461835|34.964428461835|34.528534082622|34.397259557744|33.417509119268|32.677838264302|32.616800373959|32.616800373959|32.248607708533|30.499372139595|29.92138429682|29.92138429682|29.92138429682|29.332383113884|28.944536162508|28.043094159379|27.694253368488|27.694253368488|27.694253368488||27.456391037958|27.004877978742|27.004877978742|27.004877978742|26.329531067146|-32.735127990187|-32.735127990187|-32.735127990187|-32.735127990187|-32.735127990187|-35.867364848919|-36.444015464592|-36.654609593573|-36.654609593573|-36.654609593573|-37.347344620165|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-38.127399845963|-38.127399845963|-38.375607124546|-38.375607124546|-38.375607124546|-38.375607124546|-38.375607124546|-38.375607124546|-38.375607124546|-39.113341878497|-40.455935556186|-40.700989068098|-41.160216311549|-41.160216311549|-41.43996300072|36.767943784961|36.767943784961|36.767943784961||36.767943784961|36.767943784961|36.767943784961|35.952342808305|35.952342808305|35.952342808305|35.952342808305|35.952342808305|35.258437487879|-40.175910844776|-40.175910844776|-40.175910844776|-40.175910844776|-40.175910844776|-40.183622667495|-40.408745365345|-40.754717276056|-40.914685167162|-41.877984273532||37.326911918513|37.326911918513|37.326911918513|37.326911918513|37.326911918513|36.933793165278||33.709770522726|33.550854508758|33.043649724973|33.043649724973|33.043649724973||33.038725628737|33.038725628737|33.038725628737|33.038725628737||33.038725628737|-36.147993741355|-36.147993741355|-36.682492876408|-36.795776450043|-36.795776450043|-37.655306590271|-38.251728866577|-39.156921437581|-40.282133582786|-40.757969224016|-40.757969224016|-40.757969224016|-41.614689018506|-41.858508951567|-41.858508951567|-41.858508951567|-42.755012175665||-42.921819312954|-43.698129874229|-43.958757009506|-44.451396083831|-44.570996496412|-45.289354279862|-45.289354279862|-45.311506857724|-45.637475472393|-45.637475472393|-45.637475472393|-45.637475472393|-46.390805860032|-46.623818344887|-46.623818344887|-46.623818344887|-46.623818344887|-46.973410441938|-47.145455283658|-47.225506379357|-47.259454067274|-48.079390322416|-48.591546150544|-49.253070049936|-49.253070049936|-49.96618713875|-52.549985085808|-52.735397617952|-52.735397617952|-52.735397617952|-52.959328431704|-53.032032616512|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.304009974336|49.282788767125|48.535950560337|48.535950560337|48.535950560337|48.295499902043|48.143696945888|48.143696945888|48.143696945888|48.143696945888|48.143696945888|47.712443000721|47.33965707559|-50.769768782828|-50.769768782828|-50.769768782828|-50.769768782828|-50.769768782828|-51.525319916643|-51.947261348398|-51.947261348398|-51.947261348398|-52.223014352149||-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.534049593251|-52.534049593251|-52.534049593251|-52.534049593251
02662|101853|/equities/city-office|R2000VALUE||6.6559750636803|6.6349722103263|6.6016357161364|6.5832065981584|6.5427293426413|6.5096992526473|6.4735548533799|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2008294659692|5.2008294659692|5.2008294659692|5.1227437026829|5.1227437026829||5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.0823929847976||5.0245033968048|4.9916709014609|4.9916709014609|4.962967615308|4.928208766383|4.928208766383|4.8973655016357|4.8404059179551|4.7287844560683|4.5847602842186|4.5468031974896|4.5468031974896|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301||4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656||-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.331621156742|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3841853704817|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4134928133385||-5.4134928133385|-5.4134928133385|-5.4134928133385|-5.4383251298684|-5.4620278796905|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4920177689558|-5.4994639016264|-5.5674709798674|-5.5674709798674||-5.5674709798674|-5.5674709798674|-5.5674709798674|-5.5674709798674|-5.5674709798674|-5.6655231848668||5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734||5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734||5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2325132671734|5.2165388956895|5.2165388956895|5.2165388956895|5.2165388956895|5.2165388956895|5.2165388956895||5.0758654425796|4.7938060043317|-5.4351186790788|-5.4351186790788|-5.4351186790788|-5.4351186790788|-5.4351186790788|-5.43513184551|-5.5479242643118|-5.5860268628597|-5.649474465847|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.8792895698573|-5.9862218285815|-5.9862218285815|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.2208446103982|-6.2237060371482|-6.2237060371482|-6.2237060371482|-6.2237060371482|-6.2237060371482|-6.2237060371482|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7731810827663|5.7190789933128|5.5981323183822|5.4365359347449|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133||5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759
02663|17569|/equities/world-acceptance|R2000VALUE||-171.86891957824|-176.51324231431|-176.67110248315|-176.67110248315|-176.67110248315|-176.67110248315|-176.67110248315|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|159.9851484788|159.9851484788|159.9851484788||159.9851484788|155.43127934277|153.53160727351|153.53160727351|153.53160727351|150.7434508307|146.33328744915|145.75338412872|145.75338412872|145.75338412872||145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.38751656287|143.26609256818|143.26609256818|141.61398726652|140.88304256013|139.02448912252|137.91554970862|134.00505685941|132.59128399116||132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|130.2747588712|122.69773860309|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|118.37504473032|116.08857017426|113.72450315586|-130.22719237429|-130.22719237429|-130.22719237429||-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-133.67321710614|-133.67321710614|-136.7214483688|-138.01298845584|-139.1877634081|-140.89418432809|-141.63186796613|-148.2036471732|-148.35742731972|-149.55825308609|-150.78916887496|-151.46462964188|-155.51202104247|137.22700312304|137.22700312304|137.22700312304|137.22700312304||137.22700312304|133.59963610622|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|131.73415493042|119.09519326985|117.63299070796|116.05406879447|116.05406879447|116.04666961885||116.04666961885|112.26232554357|109.42155103596|-119.67434832623|-119.67434832623|-119.67434832623||-119.67434832623|-119.67434832623|-119.67434832623|-119.67434832623|-119.67434832623||-119.67434832623|-119.67434832623|-119.67434832623|-119.67434832623||-119.67434832623|-119.67434832623|-119.71094032979|-121.84882542|-124.27925148392|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185||115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|114.33061847435|114.33061847435|114.22318797361|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-121.4250725698|-121.4250725698|-121.4250725698|-121.4250725698|-121.4250725698|-123.73619047266|-124.89145040063|-124.89145040063|-124.89145040063|-124.89145040063|-126.67661359076|-129.149570436|117.54811764745|117.54811764745|117.54811764745|115.05707911417|114.06064074751|109.29515630135|-119.15070649417|-119.15070649417|-119.15070649417|-121.75460477705|110.58564121187|110.58564121187|110.58564121187|110.58564121187|110.58564121187||110.58564121187|110.58564121187|109.78071267804|109.08690746846|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848
02664|103922|/equities/now-inc|R2000VALUE||14.428790723895|14.428790723895|14.428790723895|14.428790723895|13.985045763756|13.822278495808|13.822278495808|13.812253894827|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.429351827432|-15.526655682878|-15.526655682878|-15.526655682878||-15.876006666109|-16.038896153685|-16.127662471397|14.773349380955|14.773349380955|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121||-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.805015263053|-15.805015263053|-15.805015263053||-15.805015263053|-16.012239333758|-16.370265718709|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747||-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.205803752229|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.212553898482|14.830059493016|14.393529583436|14.393529583436|-16.298351233435|-16.298351233435|-16.298351233435|-16.298351233435|-16.303723486741|-16.513581444246|-16.663146205988|-16.717385075983|-16.824704044759|-16.824704044759|-16.845226519306|-16.861362820422|-17.455958557962|15.653182542695|15.653182542695|15.653182542695|15.653182542695|15.653182542695|15.653182542695|15.519616785148|15.519616785148|15.519616785148||15.519616785148|15.519616785148|-15.321950816843|-15.321950816843|-15.321950816843|-15.543500688046|14.14521202344|14.14521202344|14.14521202344|14.14521202344|14.14521202344|14.14521202344|13.900186763301|13.900186763301|13.900186763301|13.716318591981|12.927699914397|12.927699914397|12.927699914397||-13.848443415154|-13.848443415154|-13.848443415154|-13.848443415154|-13.848443415154|-13.848443415154||-13.848443415154|-13.944658970821|-14.014232614256|-14.014232614256|-14.014232614256||-14.014232614256|-14.014232614256|-14.126091986472|-14.232879671316||-14.25236610225|-14.276517855361|-14.440297907409|-14.84441351208|-15.057404298616|-15.226782713812|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295|14.049778412295||14.049778412295|13.879603278138|13.879603278138|13.634559511584|13.509232917805|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.045190407892|12.42140813774|12.42140813774|12.10795345247|-12.61608191787|-12.61608191787|-12.61608191787|-12.61608191787|-12.622261527865|-12.622261527865|-12.704179238047|-12.77343168225|-12.77343168225|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.825899166101|11.61461061265|-12.681790449808|-12.681790449808|-12.681790449808|-12.681790449808|-12.856989386556|-13.081376873649|-13.213474577441|-13.433861063337|-13.534567672253|-13.873686347008||-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.962776061935|-14.12465454022|-14.12465454022|-14.12465454022
02665|16728|/equities/northfield-bancor|R2000VALUE||-11.50295243343|-11.58055289675|-11.871147721887|-11.874195344507|-11.874195344507|-12.047439265317|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344||11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344||11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.103037930879|10.999247976313|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079||10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.87679750796|10.782650916614|10.782650916614|10.69738972721|10.175860225465|10.13944507881|10.13944507881|10.13944507881|10.13944507881|9.8913275538112|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467||-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.628372237995|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-12.070505494786|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821||10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.988111726821|10.740326182328|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292||-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292|-11.969147531292||-12.210163796501|-12.427404258601|-12.532795532682|-12.532795532682|-12.785328132288||-12.796948587914|-12.796948587914|-12.945498426778|-13.086665533232||-13.216850013917|-13.403722625514|-13.634024573868|-13.634024573868|-13.950583353645|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314|12.549524053314||12.549524053314|12.549524053314|12.549524053314|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.364209700475|11.951344279061|11.902605193203|11.748727526207|-12.653484474559|-12.653484474559|-12.890834120426|-12.890834120426|-12.890834120426|-12.890834120426|-12.890834120426|-12.890834120426|11.53807391694|11.53807391694|11.53807391694|11.53807391694|11.53807391694|11.53807391694|11.463970656426|11.026078748737|-11.992821041893|-11.992821041893|-11.992821041893|-12.008174044374|-12.008174044374|-12.008174044374|-12.010770546659|-12.010770546659|-12.298078416965|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278||-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||8.3308363829674|8.3308363829674|8.3308363829674|7.9262485929259|7.9262485929259|7.9119155084566|7.8777950776369|7.796994210697|7.7217816555408|7.7217816555408|7.7217816555408|7.7217816555408|7.6854098366323|7.6854098366323|7.6854098366323|7.6804554778804|7.6649504059409|7.6402828241613|7.6402828241613|7.6402828241613||7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613||7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.5197584391994|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489||7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.3986663266076|7.3986663266076|7.3986663266076|7.2556512801794|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517||-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.8326274398494|-7.8326274398494|-7.8326274398494|-8.1123638686789|-8.221565597284|-8.4956062028012|-8.6118364742375|-8.6118364742375|-8.6118364742375|-8.6387074182405|-8.8288422370369|-8.8978796826927|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9063045516366||-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9063045516366|-8.9084148629288|-8.9084148629288|-8.9084148629288||-8.9084148629288|-8.9084148629288|-8.9084148629288|-8.9084148629288|-8.9084148629288|-8.9912944616852||-9.0292412482313|-9.0292412482313|-9.0292412482313|-9.0292412482313|-9.0292412482313||-9.0292412482313|-9.0292412482313|-9.1755462976089|-9.2874343696183||-9.2874343696183|-9.2874343696183|-9.2874343696183|-9.2874343696183|-9.3788158963064|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104|8.6283161725104||8.6283161725104|8.4659072652459|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.3187998988371|8.224267473606|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.9421095630207|-8.98956566615|-9.0175733650513|-9.0902751802893|-9.0902751802893|-9.1016951004102|-9.1096640439129|-9.1096640439129|-9.1096640439129|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953||8.4699541464953|8.4632826265923|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227||-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.106799588751|-9.106799588751|-9.5831109000039|-9.7461841356534|-9.7461841356534|-9.7461841356534|-9.7461841356534|-9.9261876490136|-9.9306978016452|-10.014108581604|-10.293649376624|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206||8.8957357480549|8.8258175402243|8.6570190885949|8.461566610504|8.461566610504|7.9564625635951|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284|-8.6907113338284||-8.6907113338284|-8.9210683796994|7.7830516484332|7.7830516484332|7.7830516484332|7.7830516484332||7.7830516484332|7.7830516484332|7.7830516484332|7.7830516484332|7.5528350568427||7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936||7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936||7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.3179611503975|-8.3982902434023|-8.4697415125409|-8.4697415125409|-8.50860150788|-8.5435509148666|-8.5435509148666|-8.6106184077642|-8.6106184077642|-8.6115827621324|-8.6115827621324|-8.6115827621324|-8.6115827621324|-8.6517587305554|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7730557731408|-8.8761924763627|-8.8761924763627|-8.8761924763627|-8.8839139695639|-9.0560156764448|-9.1568091904014||-9.1568091904014|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||41.846167312858|41.846167312858|41.846167312858|40.254909235898|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|38.822060782278|-44.10486349559|-44.10486349559|-44.10486349559||-44.10486349559|-44.10486349559|-44.10486349559|-44.10486349559|39.497229805275|39.497229805275|39.497229805275|39.497229805275|39.497229805275|39.497229805275||39.497229805275|38.993309275623|38.124889900062|38.124889900062|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481||37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|36.303660990079|35.928178968199|35.928178968199|35.928178968199|35.722419304061|34.166217109018|33.406482560164|32.732088361323|32.428451204897|31.826057275799|31.683724969258|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584||-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-39.996697457838|-41.626003936714|-41.890051552036|-41.890051552036|-42.16450150408|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-43.111189556107|-43.956843588071|-44.93783362293|-44.93783362293|-44.93783362293|-44.93783362293|-45.642576632346|-45.642576632346|-45.642576632346|-46.612862517927|-47.372298826522|-47.372298826522|-48.170886584726|-48.437168303029|-49.961186504912|-50.623542680289||-51.77393626057|-52.946595073661|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.019328567609|-53.221929328953|-53.221929328953|-54.314365776948|-54.692666169197|-56.910230340991||50.280774070683|50.280774070683|50.280774070683|49.945859222349|49.810400517711|49.26433407811||46.342593903318|45.9107089631|-51.275600626681|-51.275600626681|-51.275600626681||-51.275600626681|-51.275600626681|-51.275600626681|-51.275600626681||-51.275600626681|-51.275600626681|-51.275600626681|-51.275600626681|-51.275600626681|-51.275600626681|-51.789988198199|-51.789988198199|-51.789988198199|-53.334174119012|-53.570059629034|-53.887886195211|-53.887886195211|-54.947304005456|-54.947304005456|-54.947304005456|-54.947304005456|-55.451893112209||-56.230882932905|-56.997923429546|-57.238021594216|-57.873055491105|-58.765695608606|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-60.106189197214|-60.676043238808|-61.921288213819|-61.921288213819|-63.299763054417|-63.863627269055|-63.937127721182|-63.937127721182|-63.937127721182|-63.937127721182|-65.988196518545|-66.423513968938|-66.423513968938|-67.238901756597|-70.185445412875|-71.515275661185|-71.515275661185|-71.515275661185|-72.006665221005|-72.637406869232|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|67.838393142568|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-72.861745254969|-73.050208825508|-73.28016553393|-73.495238333462|-73.495238333462|-74.693042151926||-75.183877317992|-75.183877317992|-75.395421920978|-76.167135806838|-76.26103016864|-76.26103016864|-76.346979321492|-77.129423553693|-77.93713933334|-78.466183276441|-78.466183276441
02671|16915|/equities/photronics|R2000VALUE||19.481278656435|19.481278656435|19.481278656435|19.481278656435|18.7930866331|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806||18.573486616806|18.282208127662|17.850230820626|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295||-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.567876828954|-20.113474754542|19.397208287533||19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.181341571074|18.951490316636|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484||-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-21.287770507868|-22.222244631511|-22.258650023917|-22.357832386736|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.969774099567|-22.969774099567|-22.969774099567|-22.969774099567|-22.969774099567|-23.590859356167|-23.978322817596|-23.978322817596|-23.978322817596|-23.978322817596||-24.048224206858|-24.048224206858|-24.048224206858|-24.478025908926|-24.52870944681|-24.52870944681|-24.52870944681|-24.52870944681|-24.52870944681|-24.535282280073|-24.700455734646|-24.700455734646|-24.700455734646|-24.700455734646|-25.046822518679|-25.520191689965|-25.75359590477|-25.86584499756|-25.86584499756||-25.86584499756|-25.86584499756|-25.86584499756|-25.86584499756|-25.86584499756|-26.248694826933||-26.533758935728|-26.533758935728|-26.533758935728|-26.533758935728|-26.533758935728||-26.533758935728|-26.533758935728|-27.086287720776|-27.236320318752||-27.268134026586|-27.652647765543|-27.906943409604|-28.852268952973|-29.628632937147|-29.738492625086|-29.738492625086|-30.18540249172|-30.368224677148|26.515305774408|23.560532740489|23.560532740489|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376||-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.967003981989|-26.257227439264|23.70871451883|23.70871451883|23.70871451883|23.70871451883|23.70871451883|23.70871451883|22.921627399971|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.322195631557|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-25.131049965183|-25.534498371857|22.530866525874|22.530866525874|22.530866525874||22.530866525874|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||1.6383665871262|1.6383665871262|1.6383665871262|1.5737406822972|1.5102674335167|1.4526757678776|1.4526757678776|1.4463064164353|1.406985501262|1.406985501262|1.406985501262|1.373350545005|1.2576117738927|1.192901894433|1.1835021277078|1.111669052509|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429||1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429||1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0529840728952|0.99637119872856|0.9893013117875|0.93640143983511|0.88629141002891|0.88629141002891|0.88629141002891|0.86267457957618|0.86267457957618||0.86202962001645|0.86202962001645|0.86202962001645|0.85118288023035|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.79279409419507|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.1050146075044||-1.124121798625|-1.1470519950549|-1.1681555944351|-1.1681555944351|-1.1681555944351|-1.1734767091324|-1.1734767091324|-1.1734767091324|-1.1734767091324|-1.2018889963682|-1.2577266792517|-1.308990737913|-1.4075230394447|-1.4448922910783|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.022222519022||0.99829944796738|0.99829944796738|0.96894386551311|0.85327095611814|0.83490187676359|0.83490187676359|0.83490187676359|0.8254465874876|-1.1390234089282|-1.1390234089282|-1.1390234089282|-1.1390234089282|-1.1390234089282|-1.1417038017276|-1.1505001243417|-1.1505001243417|-1.1505001243417|-1.1606572560629|-1.1606572560629||-1.1606572560629|-1.1606572560629|-1.1606572560629|-1.1606572560629|0.88565918924188|0.88565918924188||0.88565918924188|0.88565918924188|0.86264360747707|0.77479284893553|0.74606427761228||0.70308826560297|0.70308826560297|0.70308826560297|0.70308826560297||0.70308826560297|0.70308826560297|0.70308826560297|0.70308826560297|0.70308826560297|0.70308826560297|0.70308826560297|0.70308826560297|0.70308826560297|-0.82800274516447|-0.82800274516447|-0.82800274516447|-0.82800274516447|-0.82800274516447|-0.82800274516447|-0.84664314589341|-0.84664314589341|-0.84664314589341||-0.84664314589341|-0.84858924228739|-0.84858924228739|-0.84858924228739|-0.85094361259752|-0.85888735071612|-0.87805258914047|-0.89355285944998|-0.92619762357142|-0.96640849374032|-1.0061261086806|-1.0112729667672|-1.019486356214|-1.019486356214|-1.019486356214|-1.019486356214|-1.019486356214|-1.019486356214|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0559621443374|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363||-1.0849268622363|-1.0954075894052|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE||-4.0046587503088|3.6578867373297|3.6578867373297|3.6578867373297|3.6578867373297|3.6086132449659|3.6086132449659|3.5967924642069|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344||3.5746238340344|3.5235597545798|3.3556220327147|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552||-3.7748033609495|-3.8492260207186|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.9205368471301|-3.9308380372258|-3.9308380372258|-3.9308380372258||-3.9308380372258|-4.0209311519433|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.1290147411921|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407||-4.274644336492|-4.3217276542895|-4.3217276542895|-4.3217276542895|-4.3217276542895|-4.3827676128122|-4.3827676128122|-4.3827676128122|-4.4372417077723|-4.4647130685055|-4.6441256820056|-4.72355020327|-4.72355020327|-4.8492223452929|-4.9157437727943|-4.9157437727943|-4.9157437727943|-4.9541600198762|-5.0029553805475|-5.0043951311249|-5.116148759129|-5.116148759129|-5.1338542050811|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.2381806813864|-5.2381806813864|-5.2381806813864|-5.2381806813864|-5.2381806813864|-5.2699308791754|-5.2699308791754|5.1021212031447|5.073923474109|5.0566928977832||-5.4072609935385|-5.4072609935385|-5.4072609935385|-5.4072609935385|-5.4072609935385|-5.4386230347534|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184||-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.4886938676184|-5.5354933059818||-5.6297867868351|-5.7630298241429|-5.7638497033795|-5.7638497033795|-5.7638497033795||-5.7638497033795|-5.7638497033795|-5.8503082081958|-5.8503082081958||-5.8683979561246|-5.937386650765|-5.9957073208624|-6.0991196099182|-6.2554105590074|5.6088671514479|5.6088671514479|5.6088671514479|5.6088671514479|5.6088671514479|5.6088671514479|5.6088671514479|5.6088671514479|5.6088671514479|5.6088671514479|-6.2161289204838|-6.2161289204838|-6.2161289204838||-6.2161289204838|-6.2161289204838|-6.2161289204838|-6.2161289204838|-6.2161289204838|-6.2161289204838|5.6536253521069|5.6536253521069|5.6536253521069|5.6536253521069|5.6536253521069|5.6536253521069|5.6295838432427|5.4439820003638|5.4310910648912|5.3812122816079|5.1160691307908|4.8934102904935|4.7193445510489|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.3356101082125|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072||5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|4.9089938015622|4.8347761977947|4.8347761977947|4.7775291457482|4.6705881505882|4.5306534932361
02675|16843|/equities/orasure-tech|R2000VALUE||2.9084068381331|2.9084068381331|2.9084068381331|2.9084068381331|2.9084068381331|2.8644068920756|2.8644068920756|2.8644068920756|2.8448964582709|2.8384773238207|2.8384773238207|2.8384773238207|2.8384773238207|2.8384773238207|2.8384773238207|2.7294192958436|2.7093242901512|2.7093242901512|2.7093242901512|2.7093242901512||2.7093242901512|2.643138079505|2.606435955136|2.606435955136|2.6004843320769|2.5998750628966|2.5998750628966|2.5998750628966|2.5998750628966|2.5440436173679||2.5440436173679|2.5440436173679|2.5440436173679|2.5440436173679|2.5440436173679|2.5440436173679|2.5201261230311|2.4960227679029|2.4960227679029|2.4960227679029|2.4960227679029|2.4280807785209|2.3992973144182|2.3992973144182|-2.8589768286478|-2.8589768286478|-2.8589768286478||-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.9623440094554|-2.9623440094554|-2.9623440094554|-2.9623440094554|-2.9909379292157|-3.1263199303577|-3.1756332024413|-3.2604256983683|-3.3448466513978|-3.3448466513978|-3.3681628808298|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.4087209312643||-3.4087209312643|-3.4087209312643|-3.5173366430809|-3.5173366430809|-3.5173366430809|-3.5306535800366|-3.5306535800366|-3.5306535800366|-3.6109304864795|-3.6109304864795|-3.7524227786496|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242||3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|3.6192906901242|-4.0166274440199|-4.0166274440199|-4.0166274440199|-4.0166274440199||-4.0166274440199|-4.0166274440199|-4.0166274440199|-4.0166274440199|-4.0166274440199|-4.0166274440199||-4.0166274440199|-4.0166274440199|-4.0166274440199|-4.0166274440199|-4.0166274440199||-4.0166274440199|-4.0166274440199|-4.0904195454286|-4.0926883249996||-4.1285425192248|-4.1328249911612|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2352126518485|-4.2652363423504|-4.2709397038311|-4.2709397038311||-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.4215962759512|-4.4934400973339|-4.5993778371832|4.0759205317837|4.0759205317837|4.0759205317837|4.0759205317837|4.0759205317837|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582||4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582
02676|16305|/equities/heartland-express|R2000VALUE||-8.6153371691874|-8.7139856683072|-8.9080397670861|-9.1414332462015|-9.2558122888836|-9.2558122888836|-9.3243293213178|-9.3243293213178|-9.3243293213178|-9.3243293213178|-9.4536987860257|-9.5499432439334|8.6470171184854|8.6470171184854|8.6470171184854|8.6470171184854|8.6470171184854|8.4505741034963|8.3344377837301|8.3344377837301||8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301||8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3015897521414|8.3015897521414|8.2056450585182||8.2056450585182|8.2056450585182|8.2056450585182|8.2056450585182|8.1802408464229|8.1802408464229|8.0813785932104|7.9879208562154|7.8915790978823|7.8250877000395|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.5625489802131|-8.873943073989|-9.0738257649221|-9.224809764512|-9.224809764512|-9.224809764512|-9.224809764512|-9.224809764512||-9.3089552176082|-9.3271724926194|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.6010897833791|-9.8006551749934|-9.8875988333595|-9.8875988333595|-10.000964531119|-10.000964531119|-10.000964531119|-10.000964531119|-10.000964531119|-10.000964531119|-10.16690464463|-10.188205903033|-10.188205903033|-10.188205903033|-10.188205903033|-10.188205903033|-10.348561862287|-10.673402418889|-10.886557965585|-10.913632477028|-10.913632477028|-10.913632477028|-11.066258523975|-11.168109858524|-11.168109858524|-11.168109858524|-11.176366554908|-11.224018241754|-11.54890908333|-11.579065790136|-11.83201709319|10.621171200183|10.621171200183||10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.621171200183|10.417629809294|-11.508875501617||-11.508875501617|-11.508875501617|-11.508875501617|-11.508875501617|-11.508875501617|-11.508875501617||-11.620811608615|-11.756312903632|-11.892979002869|-11.892979002869|-11.92717911404||-11.92717911404|-11.92717911404|-11.938532264162|-11.973924697692||-11.998805060712|-12.145894702637|-12.31821620063|-12.506796011174|-12.514884084291|-12.579871594715|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409|11.730854599409||11.632564827156|11.632564827156|11.632564827156|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.213771113046|11.213771113046|11.131124435982|11.131124435982|10.5418047233|-11.768550523611|-11.793395500237|-11.793395500237|-11.870439720214|-11.912147957676|-11.912147957676|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.351152048194|-12.351152048194|-12.351152048194|-12.436557462572|-12.495619750419|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.589285246024|-12.614205377509|-12.799950830594|-12.949108264436|-12.949108264436|-12.949108264436||-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5888003063309|7.5631673283167|7.5038525204732|6.7265028799987|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6310755893693||6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142||6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.571561919326|6.5680510701717|6.5680510701717|6.5680510701717|6.5633900101517||6.4876665237743|6.4876665237743|6.4876665237743|6.4876665237743|6.3310181170921|6.2019644611655|-8.0017105451853|-8.0017105451853|-8.4574561772116|7.4928263362505|7.270678026083|7.270678026083|7.270678026083|7.270678026083|7.2661546799908|7.2661546799908|7.0848165721109|7.0159073902954|6.9798969774102|6.8829411697228|6.6341017828869|-7.9574458514269|-7.9574458514269|-7.9574458514269|-7.9574458514269||-7.9574458514269|-7.9574458514269|-7.9574458514269|-7.9574458514269|-7.9574458514269|-8.1722505746803|-8.1722505746803|-8.1722505746803|-8.1722505746803|-8.7861117718972|-9.1223464407697|-9.3903850359138|-9.6157049384841|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8935915047396|-9.8935915047396|-9.8935915047396|-9.8935915047396|-9.8935915047396|-10.169268931997|-10.735298569613|-10.786695589761|-10.786695589761|-10.84443926485|-10.84443926485|-11.429376863458|-11.624863279106|-12.114570339788|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187||-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187||-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.40039740187|-12.567108001776||-12.903453339546|-13.278836715452|-13.457802070768|-13.593984941471|-13.593984941471||-13.593984941471|-13.593984941471|-13.593984941471|-13.593984941471||-13.593984941471|-13.593984941471|12.074479782382|12.074479782382|12.074479782382|12.074479782382|12.074479782382|12.074479782382|11.856365958628|11.796439135564|11.796439135564|11.796439135564|11.796439135564|11.796439135564|11.611806147402|11.611806147402|11.611806147402|11.611806147402||11.588340380794|11.568814728739|11.568814728739|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|10.999004702098|10.91156117599|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.938456186381|-11.938456186381|-12.149951229192|-12.430952793154|-12.430952793154|-12.430952793154||-12.430952793154|-12.430952793154|-12.430952793154|-12.513836814069|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094
02678|15840|/equities/community-trust-bancorp|R2000VALUE||-57.247936057825|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.200019311162|52.98724285679|52.246380239912|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.856127649797||51.752640519157|51.227934927427|50.458259894542|50.153042554478|50.153042554478|49.511159207666|-52.60882425586|-52.60882425586|-52.60882425586|-52.60882425586||-52.60882425586|-52.60882425586|-53.360360360582|50.187167985995|50.187167985995|50.187167985995|49.916020984737|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828||49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.086543867625|49.086543867625|49.086543867625|47.465047860186|47.049519671379|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505||-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-52.196286188236|-53.71497646394|-53.71497646394|-53.71497646394|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.694583159515|-54.841757913241|-55.386491334744|-55.386491334744|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064||52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|52.196514136064|50.934460964984|50.111955506774|50.111955506774|50.111955506774|50.111955506774|50.111955506774|50.111955506774|50.111955506774|50.111955506774|50.111955506774|50.111955506774|50.111955506774||-54.015902263709|-54.015902263709|-54.015902263709|-54.015902263709|-54.015902263709|-54.015902263709||-55.071279665704|-55.629200561042|-56.225895313563|-56.225895313563|-57.571438052193||-57.676153211611|-57.935454294436|-58.580593450591|-59.04121246131||-59.260792412048|-59.621992603149|-59.823323054674|-60.975915056205|-61.356849570778|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423||54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.284950433886|53.199091690443|53.199091690443|53.199091690443|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.177407501306|48.177407501306|47.472675374443|46.700750619499|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337||46.523856686337|46.523856686337|46.246473279323|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405
02679|16248|/equities/hci|R2000VALUE||-148.87762184318|-148.87762184318|-148.87762184318|-148.87762184318|-148.87762184318|-150.19569609095|-152.41965635539|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-155.26461177625|-157.63715103774|-159.50150142945||-159.50150142945|-159.50150142945|-163.20875067856|-163.20875067856|-163.20875067856|-163.20875067856|-163.27329991909|-163.27329991909|-163.27329991909|-163.86588259375||-166.37320254286|-169.52006364354|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|152.3162619356|150.59980284861|150.59980284861|150.59980284861||150.59980284861|150.59980284861|150.59980284861|150.59980284861|149.99414383828|149.99414383828|149.99414383828|149.99414383828|149.99414383828|149.99414383828|149.99414383828|136.44765659902|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204||-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-156.23875558395|137.31124964562|137.31124964562|137.31124964562|137.31124964562|136.80361610879|135.04680184777|131.69449116847|129.58556829185|127.83719471528|126.24368266547|126.24368266547|126.24368266547|126.24368266547|126.24368266547|125.94491684834|125.94491684834|124.87407464893|124.4037390443|124.4037390443|124.4037390443|124.4037390443|124.4037390443|124.4037390443|124.4037390443|117.4902673002|115.05144484918|115.05144484918|115.05144484918|115.05144484918|115.05144484918|115.05144484918|115.05144484918|115.05144484918||115.05144484918|115.05144484918|115.05144484918|115.05144484918|115.05144484918|115.05144484918|115.05144484918|114.32827232591|113.42474840208|113.25317451445|113.25317451445|113.25317451445|113.25317451445|113.25317451445|113.25317451445|113.25317451445|113.25317451445|113.25317451445|111.05102615321||109.09780587051|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433||108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433||108.83918065433|108.83918065433|108.83918065433|108.83918065433||108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433|108.83918065433||105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|102.26280778295|101.71953881089|101.71953881089|97.878100848905|94.803720978357|90.688578847887|-110.62848737034|-110.62848737034|-116.86720569699|106.53110771081|103.93180889444|102.35446086809|100.31411105709|100.31411105709|100.31411105709|99.144085726089|99.144085726089|98.346910574459|98.346910574459|98.346910574459|98.346910574459|98.346910574459|96.511009324947|93.563900538461|91.459601588613|91.459601588613|91.459601588613|91.459601588613|91.459601588613|91.459601588613|90.963292434885|-96.569900002117|-96.569900002117||-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117
02680|39136|/equities/aarons|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8544648063959|-10.053844730116|-10.053844730116|-10.053844730116|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733||10.002411550407|9.9979569052374|9.9893963176581|9.9749032693847|9.9749032693847|9.9698922057664|9.9665343550149|9.9665343550149|9.954482637876|9.9433141141398|9.930071290915
02681|8162|/equities/mbia-inc|R2000VALUE||4.7452611066948|4.5402899691408|4.4936469632898|4.4936469632898|4.4936469632898|4.4936469632898|4.4936469632898|4.4936469632898|4.4584964467987|4.4408295633511|4.3025884100813|4.1834314607932|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403||-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403||-4.7553802946403|-4.8257005191726|-4.8812657845955|-4.8812657845955|-4.9369622880597|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494||-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494||-4.9498558900494|-4.9498558900494|-5.0529297789944|-5.0529297789944|-5.0529297789944|-5.2033755650325|-5.2033755650325|-5.2033755650325|-5.2033755650325|-5.2033755650325|-5.506983901638|-5.6389820593134|-5.7124801496152|-5.8855332908237|-6.0100371370938|-6.0699076663815|-6.1403199314368|-6.2264662715343|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2925183883577|-6.4755761481291|-6.5500843367053|-6.6937049319427|-6.7133393613989|-6.7133393613989|-7.1698216694919|-7.4359128495419|6.2288422206345|6.2288422206345|6.2010107739987|6.2010107739987|6.2010107739987|6.2010107739987|6.2010107739987|6.2010107739987||6.2010107739987|6.2010107739987|6.0923468488015|6.0923468488015|5.990614393409|5.990614393409|5.990614393409|5.990614393409|5.990614393409|5.990614393409|5.5395718184399|-6.8148499811521|-6.8148499811521|-6.8439850222904|-6.8439850222904|-6.8439850222904|-6.8722051924951|5.918707026029|5.918707026029||5.918707026029|5.918707026029|5.918707026029|5.918707026029|5.918707026029|5.918707026029||5.918707026029|5.918707026029|5.8913665006489|5.8913665006489|5.7234629999632||-6.7020819199933|-6.7020819199933|-6.7020819199933|-6.7020819199933||-6.7020819199933|-6.9492576666291|-7.0685897309612|-7.0685897309612|-7.1634205280937|6.0730746620916|6.0730746620916|6.0730746620916|6.0730746620916|6.0730746620916|6.0730746620916|6.0730746620916|6.0730746620916|6.0730746620916|5.9432158596011|5.9118379783854|5.9118379783854|5.9118379783854||5.9009291478451|5.9009291478451|5.9009291478451|5.7194826148678|5.5616527688425|5.4785579025884|5.4785579025884|5.4785579025884|4.8827311264298|4.6824791151971|4.229143376559|4.0726593814625|3.9890659211227|3.7745176286773|3.6816883169668|3.6816883169668|3.5314619310949|3.5314619310949|3.5314619310949|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.335881715616|-3.8971921350203|-3.8971921350203|-3.8971921350203|-3.8971921350203|-3.9188246093019|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9757943849694|-4.0036603853582|-4.126844861494|-4.2998276445452|-4.3728647533655||-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.48957198898|-4.5092039372534|-4.5092039372534|-4.5092039372534
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3317760127032|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379||2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379||2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.266095203849|2.266095203849|2.2607774566382|2.2607774566382|2.2437869382456|2.2437869382456|2.2239299562855|2.1896444324303|2.1415494154613|2.0803326181483||2.0628195565096|2.0628195565096|2.0628195565096|2.0628195565096|2.0611883579749|2.0418759517159|1.9506953615046|1.9319387784828|1.9319387784828|1.8132653624073|1.7367164522354|1.7367164522354|1.6696848637467|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988||-2.2007877988938|-2.2851308764488|-2.3000954060058|-2.3331177953708|-2.3331177953708|-2.4629849604898|-2.4629849604898|-2.4699833384414|-2.4706036637513|-2.5790707612797|-2.7300286055455|-2.8025874297761|-2.8322915281348|-2.8951462071795|-2.9491733888408|-3.0049055863335|-3.0049055863335|-3.0510061900831|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375||2.7366792983375|2.7366792983375|2.6885326379496|2.6792027943618|2.6480032065717|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084||-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0301807618084|-3.0485341257456||-3.1614267237322|-3.1767837756598|-3.1767837756598|-3.1767837756598|-3.1767837756598||-3.1767837756598|-3.2122598217289|-3.2843161109187|-3.2843161109187||-3.2843161109187|-3.2843161109187|-3.4036845369579|-3.4179828479822|-3.5180365062351|-3.6142572536066|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392|3.2387944390392||3.2169938804944|3.1745602645795|3.1745602645795|3.1596114015492|3.1178571091661|3.0576190271388|2.9723544693004|2.9641659261447|2.9641659261447|2.9641659261447|2.9201432262504|2.9201432262504|2.8387147093971|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7678076105385|2.7089527268176|2.6835587310532|2.6490363336817|2.6490363336817|2.6490363336817|2.6490363336817|2.5258736717718|2.4659708195281|2.3902452845653|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915||-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8821986278989|-2.9072094395112|-2.9072094395112|-2.9072094395112|-2.9072094395112|-2.913319414755|-2.913319414755|-2.913319414755
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||-15.502860586823|-15.725694701606|-16.116505461197|-16.211394872114|-16.224882644465|-16.405425594968|-16.46947079805|-16.46947079805|-16.46947079805|-16.46947079805|-16.46947079805|-16.726356306644|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987||15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987||15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.539268432992|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349||15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.154159639395|14.970455379527|14.966616439865|14.957352108476|14.339558330639|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971||-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.967062856716|-16.479675136189|-17.151450194893|-17.450499894418|-17.536111489709|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912||-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.714169993232|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676||-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.886819596676|-17.925910785891||-18.305168393693|-18.476919760794|-18.707833778822|-18.707833778822|-18.956482794509||-19.007816788868|-19.007816788868|-19.257852127504|-19.258179781105||-19.258179781105|-19.258179781105|-19.258179781105|-19.258179781105|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.684680897891|-19.930094331361|-19.930094331361|-19.930094331361||-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-20.257328026666|-20.871473940627|-21.300527105084|-21.382310234824|-21.382310234824|-21.382310234824|-21.382310234824|-21.382310234824|-21.382310234824|-21.468530533391|-21.468530533391|-21.588043472674|-21.588043472674|-21.588043472674|-21.927825792527|-22.16438906103|-22.16438906103|-22.16438906103|-22.16438906103|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.65840098474|-22.702112379047|-22.796790324287|-23.066989910422|-23.075038711029|-23.203909758945|-23.509900389137|-23.740722137493|-23.945565865936|-23.945565865936|-23.945565865936|-23.945565865936|-24.010762928263|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.320463937433|-24.320463937433|-24.417182385823|-24.663799978412|23.265867662278|23.265867662278||23.265867662278|23.265867662278|23.265867662278|23.265867662278|23.265867662278|23.054853068289|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853
02684|100226|/equities/cara-therapeutic|R2000VALUE||22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|20.301415019206|-27.104313140639|-27.104313140639|-27.252014537132|-27.695065917214||-28.058940081287|-28.292717143881|-29.475385742041|-30.644317287707|-31.923624191575|-32.345388677174|-32.345388677174|-32.345388677174|-32.345388677174|-32.467399664934||-32.467399664934|-32.692914916918|-32.692914916918|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-34.851428294068|24.993932909541|24.993932909541|24.993932909541|24.993932909541|24.993932909541|24.993932909541||24.993932909541|24.993932909541|22.31742561611|20.222534082356|20.222534082356|20.222534082356|20.222534082356|19.574760222901|19.100810872702|18.631132898317|18.631132898317|18.631132898317|18.631132898317|18.631132898317|18.631132898317|18.01768039066|17.710756655075|15.263061809913|14.985586525612|14.985586525612|14.985586525612|14.985586525612|14.985586525612|14.985586525612|14.985586525612||14.985586525612|14.985586525612|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.877970251406|13.877970251406|13.776266293355|13.614162609122|13.380252581494|13.380252581494|13.202997240377|13.096830351432|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333||12.866350404333|12.866350404333|11.932444404574|11.600605089368|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|11.419017300086|9.9530965852263|9.504018154427|9.504018154427||9.504018154427|9.504018154427|9.504018154427|9.504018154427|9.504018154427|9.504018154427||9.504018154427|9.504018154427|9.504018154427|9.504018154427|9.504018154427||9.504018154427|9.504018154427|9.504018154427|9.504018154427||9.504018154427|9.433820131404|8.5298029853763|8.5298029853763|-11.446068098287|-11.446068098287|-11.95925304861|-11.972258964856|-12.115274712421|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327||9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.4378656226327|9.1773177603803|8.4637271270446|8.4637271270446|8.4637271270446|8.4637271270446|8.428940970069|-11.081390564514|-11.081390564514|-11.081390564514|-11.081390564514|-11.081390564514|-11.307545296647|-11.307545296647|-11.307545296647|-11.307545296647|-11.307545296647|-11.307545296647|-11.307545296647|-11.406229142759|-11.406229142759|-11.406229142759|-11.5813875512|-11.918609177152|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.041219673801|-12.399132951817|-12.87641465302|-12.918326983139|-13.457697057377|-13.840596463559|-13.979440718093|-14.240111436224|-14.609946027702|-14.684466804713||-14.684466804713|-14.684466804713|-14.684466804713|-14.684466804713|-14.684466804713|-14.684466804713|-14.684466804713|-14.684466804713|-14.684466804713|-14.684466804713|-14.731832972893
02685|16088|/equities/flushing-financial|R2000VALUE||11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.634694958511||11.634694958511|11.226882882453|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035||-12.293096779035|-12.312329979126|-12.563700008596|-12.745499664109|-12.753000876147|-12.753000876147|-12.753000876147|-12.753000876147|-12.753000876147|-12.753000876147|-12.797511432667|-12.797511432667|-12.797511432667|-12.9380112907|-12.9380112907|-12.9380112907|-12.9380112907||-12.9380112907|-13.141957152851|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.047050855736|11.672722920422|11.560970580848|11.465455473576|11.465455473576|11.465455473576|11.219672614903|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832||-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-13.334657877988|-13.711287147808|-13.726985594749|-13.758317520353|-13.957574687769|-14.198972316108|-14.213858122651|-14.23140818568|-14.23140818568|-14.23140818568|-14.298343105877|-14.298343105877|-14.298343105877|-14.298343105877|-14.298343105877|-14.411025768887|-14.411025768887|-14.411025768887|-14.760306683261|-14.799507184248|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.581304942423|13.566027123458||13.505899317023|13.505899317023|13.505899317023|13.505899317023|-15.121057752178|-15.121057752178|-15.121057752178|-15.121057752178|-15.121057752178|-15.121057752178|-15.268953274141|-15.294670474144|-15.39824500306|-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962||-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962||-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962|-15.635125701962||-15.635125701962|-15.635125701962|-15.899028638268|-15.974531470537||-15.974531470537|-15.974531470537|-16.38892365694|-16.457181731859|-16.701079942561|-17.044533095732|-17.122814533859|-17.689799491729|16.660991464244|16.660991464244|16.660991464244|16.660991464244|16.660991464244|16.660991464244|16.660991464244|16.660991464244|16.660991464244|16.660991464244||16.660991464244|16.660991464244|16.660991464244|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|15.939274751346|15.566792320214|15.566792320214|15.566792320214|14.797401369388|14.797401369388|14.797401369388|14.797401369388|14.797401369388|14.677112302046|14.38345777642|14.319953305316|14.261040802113|14.261040802113|14.261040802113|14.261040802113|14.261040802113|14.261040802113|14.261040802113|13.933156670588|13.587951966412|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.18732171741|-14.701895080889|-14.701895080889|-14.701895080889|-14.701895080889|-14.701895080889|-14.735994642405|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111||-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111
02686|21041|/equities/rite-aid-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02687|7996|/equities/manitowoc-co.|R2000VALUE||-13.543901579193|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|11.935240130813|11.79526647505|11.69037247804||11.69037247804|11.348080647291|11.228892993946|11.228892993946|11.228892993946|10.933214028697|10.698571558375|10.6473016955|10.480542447364|10.480542447364||10.480542447364|10.480542447364|10.480542447364|10.419019252724|10.419019252724|10.419019252724|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309||10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|9.9864577124409|9.8610636205466|9.76673751087|9.3585972279422|8.4089970555695|7.7841632064616|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7764696492416||-8.8692525951046|-8.8692525951046|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.569507078914|-9.7191445677714|-9.7191445677714|-9.7917328244267|-10.257924915002|-10.439361016669|-10.59307580766|-10.59307580766|-10.59307580766|-10.59307580766|-10.797151836992|-10.797151836992|-10.797151836992|-10.797151836992|-10.800724490087|-10.848026946299|-10.894368960383|-10.894368960383|-10.894368960383|-10.894368960383|-10.894368960383|-10.894368960383|-10.894368960383|-11.65918798129|10.090412356867|10.090412356867|10.090412356867|10.090412356867|10.090412356867|10.090412356867|10.090412356867|10.090412356867|9.7609873563845||9.7609873563845|9.7609873563845|9.0895009437691|9.0895009437691|9.0895009437691|9.0895009437691|9.0895009437691|9.0895009437691|9.0895009437691|9.0895009437691|9.0895009437691|9.0895009437691|9.0889855616555|9.0889855616555|9.0889855616555|9.071650265904|8.6923889045933|8.545987699321|8.4974864830475||-9.522076497972|-9.522076497972|-9.522076497972|-9.522076497972|-9.522076497972|-9.522076497972||-9.6957072532839|-9.8271696583905|-9.8271696583905|-9.8271696583905|-9.8271696583905||-9.8271696583905|-9.8271696583905|-9.8930707575904|-9.8930707575904||-9.8930707575904|-9.9135343898256|-10.120815845432|-10.221795289717|-10.46585824485|-10.46585824485|-10.757897986255|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378|9.7847259925378||9.7847259925378|9.7847259925378|9.7847259925378|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.1033504186197|9.087612012815|8.8306801096063|-10.261506637985|-10.261506637985|-10.437683032152|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.142267100121|-10.088737008119|-10.088737008119|-10.088737008119|-10.088737008119|-10.088737008119|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.156835166427|-10.323150042927|-10.480443985634|-10.497993715795|-10.758681942128|-11.169313511476||-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.306081958597|-11.332522743156|-11.332522743156
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.453706755812|11.418007813752|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.354378024791|11.354378024791|11.292364164695||11.248182769732|11.145480681477|10.917200566462|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058||-11.702618348058|-11.731797893241|10.994709518471|10.994709518471|10.994709518471|10.994709518471|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248||10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.939081198907|10.939081198907|10.939081198907|10.939081198907|10.939081198907|10.939081198907|10.552590642744|10.523804472606|10.523804472606|10.523804472606|10.523804472606|10.41533840886|10.22426508523|10.196235992304|10.196235992304|10.196235992304|10.196235992304|-10.483932180908|-10.483932180908|-10.483932180908|-10.483932180908||-10.566009383386|-10.566009383386|-10.566009383386|-10.566009383386|-10.566009383386|-10.5942080892|-10.5942080892|-10.5942080892|-10.5942080892|-10.5942080892|-11.086620374617|-11.297864285144|-11.297864285144|-11.368737846649|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.679687483798|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036||10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.661714409036|10.265793586487|-11.867599786659|-11.867599786659|-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128||-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128|-12.340402921128|-12.394713755104||-12.691304864323|-12.851482417663|-12.851482417663|-12.851482417663|-12.851482417663||-12.851482417663|-12.957758296949|-13.170842238513|-13.217046813001||-13.271909471194|-13.271909471194|-13.367122009771|-13.542357792873|-13.794842365074|12.171313024415|12.171313024415|12.171313024415|12.171313024415|12.171313024415|12.129434504201|12.129434504201|12.020483085502|11.931647747743|11.907254142547|11.907254142547|11.907254142547|11.907254142547||11.907254142547|11.907254142547|11.907254142547|11.907254142547|11.906948905283|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.433736840442|11.433736840442|11.316374239607|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.814569177922|12.428147686985|12.428147686985|12.428147686985|12.428147686985|12.364997338694|12.364997338694|12.169441540419|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.402100129528|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898||-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898
02689|102896|/equities/first-midil|R2000VALUE||35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.949647773249|35.949647773249||35.949647773249|35.949647773249|35.09339158739|35.09339158739|35.017657361708|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075||34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075||34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|32.965349271194|32.82149958864|32.312224231993|32.00397792426|32.00397792426|31.152198320928|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726||-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-36.743376214442|-37.540695675145|-37.578550029607|-37.97975548198|-38.168429779994|-38.168429779994|-38.168429779994|-38.168429779994|-38.168429779994|-38.168429779994|-38.301016417696|-38.301016417696|-38.301016417696|-38.317785177015|-38.317785177015|-38.317785177015|-38.317785177015|-38.724016729751|-39.274483327246|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633||35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.797899536633|35.54784292808|35.54784292808|35.54784292808|35.54784292808|35.54784292808|35.54784292808|35.54784292808|35.54784292808|34.852880208921|34.325684948975|-37.51653931411|-37.51653931411||-37.51653931411|-37.51653931411|-37.51653931411|-37.51653931411|-37.51653931411|-37.51653931411||-38.415042164943|-38.737798221346|-38.737798221346|-38.737798221346|-39.580885047644||-39.876771738168|-39.876771738168|-40.290300795365|-40.805890026941||-40.953210132271|-41.216346812413|-41.319272015013|-42.395087786562|-42.395087786562|-43.327164937|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003|40.143459149003||40.143459149003|40.143459149003|40.143459149003|38.954198011424|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.537898556176|37.655615413855|37.655615413855|37.645128449544|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|-39.49491175495|-39.49491175495|-39.49491175495|-39.580173903951|-39.594072215619|-39.594072215619|-39.594072215619|-39.594072215619|-40.233815158807|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876||37.355752589876|37.276979314171|37.276979314171|37.273768038026|37.273768038026|36.428075572376|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048
02690|15684|/equities/career-education|R2000VALUE||-30.5806032723|-30.5806032723|-30.5806032723|-30.5806032723|-30.5806032723|-30.759558843883|-30.985621954901|-31.043191090671|-31.449656318125|-31.779614761472|-31.779614761472|-31.779614761472|-31.779614761472|-31.779614761472|-32.046238081323|-32.255959025872|-32.756066207369|-32.975074004553|-33.723416009901|30.923352320673||30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673||30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.633727055657|30.532474497809|29.794139310004|29.01432145556||28.568413331636|28.568413331636|28.568413331636|28.568413331636|28.467619766271|28.445955344346|28.09987569874|28.09987569874|27.954061784408|27.7931257774|27.453527297087|27.298322076056|27.298322076056|27.144457678501|26.824953349105|24.813003627979|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079||-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-27.455439146445|-27.455439146445|-27.455439146445|-27.455439146445|-27.868821523903|-28.155087986991|-28.155087986991|-28.185231280676|-28.185231280676|-28.421646198025|-28.623496038374|-28.734996034764|-29.018883707416|-29.507731918461|-29.507731918461|-29.507731918461|27.213622926452||27.213622926452|27.213622926452|27.213622926452|27.213622926452|27.213622926452|27.213622926452|27.213622926452|27.213622926452|26.865889797456|26.865889797456|26.865889797456|26.744322734682|26.540771803367|26.540771803367|26.540771803367|26.240635272649|26.164371248513|25.929964273101|25.929964273101||25.584683225029|25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888||25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888||25.506039623888|25.506039623888|25.506039623888|25.506039623888||25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.506039623888|25.336006823328|25.336006823328|25.336006823328|25.336006823328|25.336006823328|25.336006823328|25.336006823328|25.336006823328||25.336006823328|25.336006823328|25.336006823328|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|23.358699654757|23.358699654757|23.077444022694|22.67493655262|22.301041783863|21.15788692572|21.15788692572|21.15788692572|21.15788692572|20.847651419135|-22.100367367557|-22.100367367557|-22.100367367557|-22.100367367557|-22.100367367557|-22.100367367557|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.685476096009|-22.738546961817|-22.738546961817|-22.738546961817|-22.738546961817|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.891520101209|-22.891520101209|-23.461689823622|-23.769210252226|-23.834789498052|-23.858376961506||-24.162005532803|-24.162005532803|-24.162005532803|-24.35278300557|-24.591716962536|-24.591716962536|-24.591716962536|-24.591716962536|-24.591716962536|-24.826906952019|-24.828157983684
02691|16900|/equities/preferred-bank|R2000VALUE||-97.439135623615|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|88.831523301734|86.889129306973|86.889129306973|86.889129306973|86.889129306973|86.889129306973|86.889129306973|86.889129306973|85.886250021393|85.388691963893|85.388691963893||85.350325547039|83.265084754956|81.71065045676|80.748952622294|80.748952622294|80.079666715065|-86.495828816733|-86.495828816733|-86.495828816733|-86.495828816733||-86.495828816733|-87.631479684337|80.327916282564|80.327916282564|80.327916282564|80.327916282564|80.296017905241|79.504466238029|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053||78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|77.56715577897|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|74.110999531565|-82.684308157888||-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-88.357143085033|-89.367658050888|-89.804062534298|-91.273402188581|-92.828780887703|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446||85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.607155057446|85.254524341938|85.254524341938|85.254524341938|85.254524341938|85.254524341938|83.512800551914|-88.175954209551|-88.175954209551|-88.175954209551|-88.175954209551|-88.175954209551|-88.175954209551||-88.175954209551|-88.175954209551|-88.175954209551|-88.175954209551|-88.175954209551|-89.156618501064||-91.277072060237|-91.817054995306|-91.817054995306|-91.817054995306|-92.894169551805||-93.067126158672|-93.067126158672|-93.214041155303|-93.214041155303||-93.272271917622|-93.499190222732|-93.571880008901|-94.52625449733|-96.30917552926|-97.891304905965|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032|91.211478507032||91.211478507032|91.211478507032|91.211478507032|88.611924157662|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|86.635303030236|86.635303030236|86.635303030236|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927798253276|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697||-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.880020478013|-84.880020478013|-84.880020478013
02692|15627|/equities/camden-national|R2000VALUE||-41.446156257992|-41.826612972189|-41.826612972189|-42.716238153168|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.583240623773|40.583240623773|40.363044654331||40.102272999508|39.261414647349|38.420460515826|37.965513023634|37.789790666654|-40.667090292475|-40.667090292475|-40.667090292475|-40.667090292475|-40.667090292475||-40.667090292475|-40.667090292475|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581||38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.281371421996|38.281371421996|38.257634820081|37.830229499135|37.830229499135|37.780254922745|36.306116089156|35.950127479026|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771||-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-41.773903508496|-43.026558182319|-43.16117591072|-43.55630471098|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-44.166242138845|-44.655269322906|-45.008632114765|-45.989034046991|-46.201705683452|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412||42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.678010341412|42.144132725091|42.144132725091|42.144132725091|42.144132725091|42.144132725091|42.144132725091|41.543308659383|41.543308659383|41.543308659383|41.543308659383|41.543308659383|41.543308659383||-44.541557323925|-44.541557323925|-44.541557323925|-44.541557323925|-44.541557323925|-44.541557323925||-45.133951200371|-45.36828000162|-45.669477008161|-45.746085403558|-46.308814311873||-46.308814311873|-46.308814311873|-46.719832450827|-46.719832450827||-46.981479890568|-47.060255323762|-47.271364902413|-47.271364902413|-48.069156142248|-48.838506985785|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351||45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.021309152861|44.053283765018|44.053283765018|44.053283765018|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|38.494807499686|38.450062506772|37.910069511309|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.03153933045|36.906430758335|36.781996024273|36.781996024273|36.781996024273|36.781996024273|36.777218779615|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743||36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|35.370752302323|-39.95262704535|-39.95262704535|-39.95262704535|-39.95262704535|-39.95262704535
02693|20695|/equities/koppers-holdings-inc|R2000VALUE||-34.755101912836|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|30.972227570041|30.944454355964|30.944454355964||30.944454355964|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995||30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.450858274308|30.205397463736|29.678220484982|28.943578214921|28.883421124659|28.823275863512|28.823275863512|28.823275863512|28.823275863512|28.720306197122|28.230340736128||28.143296220141|28.143296220141|28.143296220141|28.143296220141|27.80530390013|27.80530390013|27.207560160301|27.117568124822|26.475630351229|25.680428580358|-28.093394251906|-28.093394251906|-28.093394251906|-28.186697723676|-28.186697723676|-28.186697723676|-28.186697723676|-28.186697723676|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324||-28.331108703241|-28.331108703241|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-29.799808567948|-30.878676911401|-31.047418298774|-31.353575378052|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-32.510024964991|-32.979472730097|-33.568025056451|29.439527891378|28.719586582427|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115||-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-31.558043892115|-32.438381759027|-32.91097862599|-32.946941813231|-32.946941813231|-32.946941813231|-32.946941813231|-32.946941813231|-32.946941813231|-32.946941813231||-32.946941813231|-32.946941813231|-32.946941813231|-32.946941813231|-32.946941813231|-32.946941813231||-33.628875158893|-34.451506613214|-34.66669321828|-34.66669321828|-34.66669321828||-34.66669321828|-34.66669321828|-34.66669321828|-34.66669321828||-34.66669321828|-34.66669321828|-34.66669321828|-35.046603635207|-35.364560713652|-35.744511408147|-36.869735287888|-37.384289369829|-37.884764364304|-38.835987173785|-39.027210327507|-39.466898914312|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394||35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.252268195414|-36.366568413259|-36.366568413259|-36.366568413259|-36.55118713432|-36.870078570233|-36.870078570233|-37.121198767408|-37.21351463263|-37.21351463263|-37.676961813423|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-39.164451673647|-39.345224251373|36.518726959615|36.518726959615|36.518726959615|36.518726959615||36.518726959615|36.518726959615|36.518726959615|36.518726959615|36.518726959615|35.457474857336|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057
02694|8284|/equities/nabors-inds|R2000VALUE||28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.141527480175|28.102809820231|-34.203507988727|-34.203507988727||-34.203507988727|-34.203507988727|-34.203507988727|-34.203507988727|-34.367727318267|-34.367727318267|-34.9652519655|28.924626639262|28.924626639262|28.924626639262||28.924626639262|28.924626639262|28.924626639262|28.924626639262|27.514274883141|27.514274883141|27.452013969278|25.633628315236|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202||-30.960806991202|-30.960806991202|-32.015618484928|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-34.017539257436|-34.942821337811|-35.369532723034|-35.369532723034|-35.411148118537|-37.006058851393|-38.014697992705|-38.230776111177|-38.231612624852|-38.231612624852|-38.231612624852|-39.388236193887||-40.098687390035|-40.098687390035|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-41.665879754197|-46.528754900972|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-48.540653233905|-48.540653233905|-50.601558479092|-51.360619845679|-53.030222908976|-53.9336711216|-55.046300601962|-55.816606992561|-55.816606992561|-58.308339324348||-59.110667658874|-59.110667658874|-63.328749344995|-63.328749344995|-63.328749344995|-63.328749344995|-65.250139836443|-65.250139836443|-65.250139836443|-65.250139836443|-66.880712116175|58.154227920756|58.154227920756|58.154227920756|58.154227920756|58.154227920756|58.154227920756|58.154227920756|58.154227920756||58.154227920756|56.689693552902|56.449662427826|54.147402053324|54.037292451583|54.037292451583||53.293461257689|53.293461257689|52.261802706976|50.723113839117|-60.696291318459||-60.696291318459|-60.696291318459|-60.696291318459|-61.605702893516||-62.537725360946|-64.063305651431|-65.980338824331|-67.819264478749|-69.866961871325|-69.941624547309|-73.166803255419|-76.235341697644|-77.438156187215|-78.350196788884|-78.350196788884|-78.350196788884|-78.431887253762|-81.394879456627|-81.624583266695|71.533140850091|71.533140850091|71.533140850091||71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|70.829321046294|70.829321046294|70.829321046294|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|66.287398911874|60.692119530761|-73.607200004287|-73.607200004287|-73.607200004287|-73.607200004287|-74.201054627837|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-76.71780178436|-76.71780178436|-76.71780178436|-78.140336485796|-79.458706613043|-80.064761109385|-80.064761109385|-82.965845473644|-84.6331570767||-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-91.989975045276|-95.472748304023|-97.644124094827|-97.644124094827
02695|15907|/equities/digi--international|R2000VALUE||-34.502999063935|-35.601108282369|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.889653580373|33.573583804269|33.573583804269|33.573583804269|33.573583804269|33.573583804269||33.573583804269|32.924730838761|32.924730838761|32.924730838761|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837||32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.403038915236|31.629537512019|31.223841059158|31.006768080868|30.551826251408|30.551826251408|30.551826251408|30.551826251408|30.482575885973|30.482575885973||30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.083974088256|28.475526824069|28.037809387922|24.974430390273|24.974430390273|24.974430390273|24.974430390273|24.155514580933|24.155514580933|24.155514580933|23.808300184903|23.404799540504|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689||-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-29.074250040571|-30.47999965937|-30.59561201122|-30.59561201122|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-32.197209446335|-32.597121124692|-32.787356567854|-33.049562666675|-33.718402144932|-34.30941978828|-35.101355514437|31.139945850894|31.139945850894|31.139945850894|31.139945850894|31.139945850894|30.960610096009|30.960610096009||30.78372735056|30.78372735056|30.78372735056|30.78372735056|30.411214500365|30.321617397663|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.447140620235|29.01071370761|27.905791639403||-31.257050876739|-31.257050876739|-31.257050876739|-31.257050876739|-31.257050876739|-31.530556763678||-31.852007430426|-32.433618909377|-32.759931530798|-32.759931530798|-32.968535280056||-33.226198773113|-33.226198773113|-33.834830941769|-33.834830941769||-33.834830941769|-34.398767990109|30.735230520203|30.735230520203|30.735230520203|30.735230520203|30.735230520203|30.735230520203|30.735230520203|30.536367498983|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338||30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|29.414605027793|29.414605027793|29.298451298208|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|27.625498901315|27.568053707489|27.188109413899|27.188109413899|27.188109413899|27.188109413899|27.188109413899|26.925538504695|26.691153487204|26.628504285811|26.109449715083|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|26.632677228989|26.632677228989|26.632677228989|26.632677228989|26.632677228989|26.632677228989||26.632677228989|26.632677228989|26.632677228989|26.632677228989|26.632677228989|25.922108817699|25.836661261135|25.836661261135|25.836661261135|25.645735548396|25.210260495499
02696|16301|/equities/heritage-commerce|R2000VALUE||-9.9586292928085|-10.151532352592|-10.276424554349|-10.342935001574|-10.342935001574|-10.342935001574|-10.633538788912|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077||10.001832695077|9.7720363617721|9.466756873747|9.4269300096789|9.281311471546|9.2000678990553|9.1379240086871|9.1379240086871|9.1225342763313|9.1225342763313||9.1225342763313|9.1225342763313|9.1225342763313|9.1225342763313|9.1225342763313|9.1225342763313|9.0505940133607|9.0117712743057|8.8697455466867|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669||8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8513238941231|8.8513238941231|8.8513238941231|8.8513238941231|8.5875820092138|8.5302559038956|8.5302559038956|8.4783401367791|8.4783401367791|8.4287115068046|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188||-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.7029638285491|-10.033015515523|-10.049461764447|-10.139957342272|-10.197769909896|-10.197769909896|-10.197769909896|-10.197769909896|-10.197769909896|-10.197769909896|-10.363916028889|-10.363916028889|-10.363916028889|-10.408835641195|-10.408835641195|-10.408835641195|-10.432039781466|-10.52393314138|-10.679926202197|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295|9.7230297484295||9.7230297484295|9.7230297484295|9.6383659484538|9.604850888534|9.493167480146|9.4879638710674|9.1844041655523|9.1354492317816|8.9921629147451|8.9921629147451|8.9921629147451|8.9921629147451|8.9184501553652|8.9184501553652|8.9184501553652|-9.5475189341109|-9.5475189341109|-9.5475189341109|-9.5475189341109||-9.5475189341109|-9.5475189341109|-9.5475189341109|-9.5475189341109|-9.5475189341109|-9.638631941323||-9.8368132130355|-10.031499889714|-10.031499889714|-10.031499889714|-10.183888730321||-10.192931767872|-10.256035456581|-10.374990023422|-10.463604802025||-10.463604802025|-10.621487180555|-10.621487180555|-10.744986313542|-10.766095181262|-11.011494711545|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972|10.192889489972||10.192889489972|10.192889489972|10.192889489972|9.938210635542|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.8313009326659|9.8313009326659|9.7424399539062|9.7424399539062|9.7424399539062|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.202790504871|-10.202790504871|-10.202790504871|-10.233568611187|-10.233568611187|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999||-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.43024362171|-10.43024362171|-10.43024362171|-10.43024362171
02697|21162|/equities/glatfelter|R2000VALUE||-13.621602744607|-13.930808352925|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566||-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|12.288038108086||12.288038108086|12.288038108086|12.288038108086|12.288038108086|12.288038108086|12.288038108086|11.874798030031|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-14.10167314584|-14.287806128952||-14.287806128952|-14.528673807221|-15.183526374054|-15.462807338715|-15.527563802932|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-17.103342335341||-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.615609063873|-18.439188204617|-19.786597793202|-20.153576789202|-20.153576789202|-20.209530337985|-20.76068382588|-20.76068382588|-20.76068382588|-21.072426163785|-21.145093949774|-21.145093949774|-21.592903702501|-21.89979585336|-21.89979585336|-21.939284050003|-21.939284050003|-22.328794598066|-22.353363207195|-22.353363207195|-22.559442192815|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795|19.39404372795||19.333819137477|19.333819137477|18.446466907818|17.883295678385|17.225616364752|17.225616364752|17.225616364752|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-19.840772501627|-20.044098145895||-20.044098145895|-20.044098145895|-20.281247920404|-20.281247920404|-20.281247920404|-20.281247920404||-20.281247920404|-20.281247920404|-20.281247920404|-20.281247920404|-20.281247920404||-20.281247920404|-20.342219691156|-20.631078036492|-20.833541898014||-20.833541898014|-20.833541898014|-20.833541898014|-21.111158507932|-21.460176302183|-21.470473741147|-21.917930901606|-21.917930901606|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912||-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.154133824912|-22.357588549233|-22.357588549233|-22.357588549233|-22.357588549233|-23.409542900298|-23.92615938846|-24.150566992247|-24.150566992247|-24.786185936887|-25.681587328921|-25.681587328921|-25.681587328921|21.452884493746|21.452884493746|21.452884493746|19.658481609466|19.416091613905|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|19.205855631664|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|-23.475230471446|19.583840368854|19.583840368854|19.583840368854|19.583840368854|19.583840368854|19.583840368854||19.583840368854|19.583840368854|19.583840368854|19.583840368854|19.583840368854|19.583840368854|19.321068042241|19.321068042241|19.321068042241|19.321068042241|19.321068042241
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02699|21015|/equities/costamare-inc|R2000VALUE||9.0390294674783|9.0390294674783|8.9081874559472|8.9081874559472|8.9081874559472|8.9081874559472|8.9081874559472|8.764560298221|8.764560298221|8.764560298221|8.764560298221|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6137616687511||8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819||8.5863468409819|8.4176080758088|8.4106755846864|8.3107505500456|8.251717322418|8.2328082485902|8.2328082485902|8.2328082485902|8.2120594364524|8.0452547450993|7.9213940722118|7.7210326837578|7.7127139487839|7.7054955055106|7.7054955055106|7.7054955055106|7.7054955055106||7.7054955055106|7.7054955055106|7.7054955055106|7.7054955055106|7.7054955055106|7.6029504195174|7.5405876302082|7.5405876302082|7.2529856522171|7.1173177647688|-8.2017149156534|-8.2017149156534|-8.2017149156534|-8.2535206417467|-8.4593758958607|-8.5895589155951|-8.5895589155951|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.8733778246907||-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.100743146631|-10.100743146631|-10.630477618955|-10.630477618955|-10.630477618955|-10.630477618955|-10.788863923574|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-11.160807578923|-11.160807578923|-11.160807578923|-11.160807578923|-11.160807578923|-11.219230670798|-11.375531278849|-11.375531278849|-11.446145943801|-11.472167367369||-11.472167367369|-11.472167367369|-11.472167367369|-11.67423600028|-11.712617384836|-11.898464294986|-12.305515550592|-12.506338417091|-12.506338417091|-12.506338417091|-12.631106490519|-12.631106490519|-12.631106490519|-12.631106490519|-12.906785190797|-12.940872444815|-12.997619964099|-12.997619964099|-13.128744285874||-13.445549454482|12.291560709478|12.291560709478|12.291560709478|12.291560709478|12.291560709478||12.291560709478|12.291560709478|12.291560709478|12.291560709478|12.291560709478||-13.488195726394|-13.488195726394|-13.488195726394|-13.488195726394||-13.488195726394|-13.488195726394|-13.488195726394|-13.555772910647|-13.575830913537|-13.575830913537|-13.765367641442|-13.88574175304|-13.958935307859|-14.256681232147|-14.256681232147|-14.256681232147|-14.256681232147|-14.256681232147|-14.256681232147|-14.281334858977|-14.281334858977|-14.398931946091||-14.398931946091|-14.703257628869|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.696410256903|-14.696410256903|-14.696410256903|-14.946011841607|-15.251643937273|-15.251643937273|-15.251643937273|-15.251643937273|-15.251643937273|-15.251643937273|-15.599858505619|-15.599858505619|-15.599858505619|-15.599858505619|-15.998176079208|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.295078283149|13.97147603123|13.479667664553|13.243630675238|13.229589598887|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.269207978789|-14.299119870468|-14.60457702986|-14.710085989276|-14.836988674794||-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-15.074765138266|-15.177183394562|-15.220083398948|-15.220083398948
02700|20620|/equities/clearwater-paper-corp|R2000VALUE||-26.218497252183|-27.160831212685|-30.302034854542|27.873885381518|27.873885381518|27.873885381518|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.326449275478|27.326449275478|27.326449275478|27.326449275478|27.326449275478||27.326449275478|26.629387935515|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-29.121461193366||-29.590235384088|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.130446879182||26.764581078361|26.764581078361|26.764581078361|26.764581078361|26.212137562344|26.212137562344|25.739042553978|25.146435191981|25.090485178489|24.57831603847|23.587573918612|23.295359515384|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364||-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-27.311851463718|-27.597612868859|-27.708458700791|-28.564676168909|-28.869415637057|-28.869415637057|-28.869415637057|-30.164349737212|-30.197054958393|-30.214137752026|-30.214137752026|-30.214137752026|-30.214137752026|-30.214137752026|-30.214137752026|-30.214137752026|-30.214137752026||-30.214137752026|-32.313987104065|-32.320540684204|29.172665443028|29.172665443028|29.172665443028|29.172665443028|29.172665443028|29.172665443028|29.172665443028|29.172665443028|29.172665443028|29.172665443028|28.766294309392|28.139216340134|27.699406637692|27.496837336852|27.496837336852|27.496837336852||27.496837336852|27.496837336852|27.496837336852|27.496837336852|27.496837336852|27.496837336852||27.496837336852|27.496837336852|27.496837336852|27.496837336852|27.496837336852||27.496837336852|27.496837336852|27.496837336852|27.496837336852||26.98426374576|25.737515387508|25.520572699411|-27.947686624741|-27.947686624741|-27.947686624741|-27.947686624741|-27.947686624741|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866||24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|-28.356556060358|-28.356556060358|-28.356556060358|-28.356556060358|-28.875616844543|-29.404296460029|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.978722054417|-30.323002239791|-31.260003722076|-32.233336621262|-32.380096839244|-32.92764884255|-32.92764884255|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-33.998950220724|-35.059307909007|-35.059307909007|-35.059307909007|-36.663118627331|-37.906800034599||-38.025937391838|-38.025937391838|-38.025937391838|-38.315162347928|-38.315162347928|-38.315162347928|-38.315162347928|-38.315162347928|-38.315162347928|-38.964881841216|-38.964881841216
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802||-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239||8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9782313961778|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.5335646741035|-9.5335646741035|-9.5335646741035|-9.5335646741035||-9.5335646741035|-9.5335646741035|-9.7370163193944|-9.9641845746838|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059||-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.255010412722|-10.255010412722|-10.255010412722|-10.255010412722|-10.72167878525|-11.108681682929|-11.281263303077|-11.439954415412|10.784186996136|10.784186996136|10.784186996136|10.784186996136|10.784186996136|10.784186996136|10.621847651517|10.621847651517|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657||10.50716346827|10.428107468156|10.428107468156|10.428107468156|10.428107468156|10.428107468156|10.428107468156|10.221230630375|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816|9.7861176349816||9.7861176349816|-10.592285560428|-10.592285560428|-10.592285560428|-10.592285560428|-10.592285560428||-10.779761339624|-10.885066935157|-10.885066935157|-10.885066935157|-10.885066935157||-10.885066935157|-11.037574287626|-11.195360179712|-11.34274304067||-11.34274304067|-11.34274304067|-11.351324471855|-11.351324471855|-11.588694158554|-11.855493138631|-12.007514816618|-12.007514816618|-12.007514816618|-12.007514816618|-12.007514816618|-12.007514816618|-12.017238517708|-12.105265401145|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915||-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.319519178578|-12.413077187217|-12.521197080255|-12.611027352163|-12.611027352163|-12.757030398922|-12.983034194925|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|11.901206793579|11.839040559964|11.660011497291|11.483679311311|11.283399461954|11.283399461954|11.283399461954|11.283399461954|11.283399461954|11.266554911102|11.15124799844|11.15124799844||11.15124799844|10.996998067657|10.932997805057|10.901663945977|10.886293913329|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224
02702|16884|/equities/pdf-solutions|R2000VALUE||-24.083520127246|-24.345133607152|22.28030137277|22.28030137277|22.150335303681|21.521927294617|21.424693431243|21.424693431243|21.384966731788|21.384966731788|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|20.849745733473|20.785589279625||20.785589279625|20.009865935084|19.508185262411|19.202135796041|19.202135796041|19.202135796041|18.770984908708|18.307246781974|18.307246781974|18.307246781974||18.307246781974|18.307246781974|18.307246781974|18.307246781974|18.307246781974|18.307246781974|17.800274638764|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435||17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.022718283707|17.022718283707|17.022718283707|17.022718283707|17.022718283707|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538||-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-20.215322659687|-21.258414028172|-21.286097700808|-21.286097700808|-22.027608217369|-22.626509681422|-23.075772493183|-23.075772493183|-23.075772493183|-23.075772493183|-23.787804092632|-24.256396157342|-24.256396157342|-24.595717384636|-24.673531830283|-24.673531830283|-24.673531830283|-24.673531830283|-24.715036829281|-25.04337295776|-25.290970423546|-25.322207148093|-25.322207148093|-25.765877925358|-25.765877925358|-25.765877925358|-25.765877925358|-25.765877925358|-25.765877925358|-25.765877925358|-25.765877925358|-25.765877925358|-26.706531854693||-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-28.982680339025|-29.525144491379|-29.702857588053|-29.702857588053|-29.702857588053|-29.702857588053||-29.702857588053|-29.702857588053|-29.702857588053|-29.702857588053|-29.702857588053|-30.13142267204||-30.13142267204|-30.13142267204|-30.13142267204|-30.13142267204|-30.13142267204||-30.13142267204|-30.424358219313|-31.058892614762|-31.452603109589||-31.548447988553|-31.672776019773|-31.672776019773|-32.58972293823|-32.945036801902|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982||29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|28.501164691858|-31.012452375235|-31.012452375235|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.186092050664|-31.74380796021|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|28.521117223451|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.861429935575|-32.251033524541|-32.498925451733|-32.76714034025|-33.736822392589||-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182
02703|20304|/equities/quanex-building-products-corp|R2000VALUE||-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.199821294376|-21.199821294376|-21.199821294376|18.562156177412|18.562156177412|18.562156177412|18.562156177412|18.204183645915|18.204183645915|18.204183645915||18.204183645915|17.993715361171|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855||17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|-18.530580289988|-18.530580289988|-18.530580289988|-18.530580289988|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563||-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393||-19.467984268282|-19.814149932965|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-20.358807324075|-20.747049883441|-20.747049883441|-21.061164939222|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.721007888594|-21.993897297955|-22.503775970777|20.072499653832|20.072499653832|20.072499653832|20.072499653832|20.072499653832|20.072499653832|20.072499653832||20.072499653832|-22.332649036426|-22.332649036426|-22.332649036426|-22.332649036426|-22.332649036426|-22.332649036426|-22.332649036426|-22.332649036426|-22.705444013828|-23.787159243948|-24.344067246524|-24.876185265744|-24.942494024732|-24.942494024732|-24.942494024732|-24.942494024732|-24.942494024732|-24.942494024732||-24.942494024732|-24.942494024732|-24.942494024732|-24.942494024732|-24.942494024732|-25.047326527148||-25.678139644761|-26.099600639497|-26.582469469425|-26.582469469425|-27.273855322066||-27.56378549198|-27.56378549198|-27.846703893132|-27.846703893132||-27.846703893132|-27.846703893132|-27.846703893132|-27.846703893132|-29.307926264281|-30.233718861998|-30.79878785809|-30.79878785809|-31.413022845971|-31.413022845971|-31.413022845971|-31.868214512511|-31.868214512511|-31.868214512511|-31.868214512511|-31.868214512511|-32.067460272758|-32.143844734793||-32.59954869655|29.568519387382|29.568519387382|28.596133322338|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.32523787451|28.32523787451|28.32523787451|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|27.956228216971|27.56127512067|26.928916847369|26.6643523239|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.808095074168|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.34891496927|26.213562243877|26.213562243877|-27.997708062664|-28.354675960028|-29.589083882928||-30.030649102131|-30.331831627863|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02707|16299|/equities/healthstream|R2000VALUE||-27.351846079056|-27.697883557418|-28.239870971153|-28.329301880145|-28.346445770555|-28.442081457237|-28.442081457237|-28.442081457237|-28.442081457237|-28.442081457237|-28.442081457237|-28.48964791661|-28.48964791661|-28.48964791661|-28.48964791661|-28.637108012102|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792||-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792||-29.088836450461|-29.115373473569|-29.242131927724|-29.313180423573|-29.496032901158|-29.907814232895|-30.145348672943|-30.363165357462|-30.380570638366|-30.380570638366|-30.380570638366|-30.380570638366|-30.380570638366|-30.428690208536|-30.546777671185|-30.546777671185|-30.646454603101||-30.646454603101|-30.652300433285|-30.652300433285|-30.652300433285|-30.652300433285|-30.652300433285|-30.652300433285|-30.656134053476|-30.727177241378|-30.727177241378|-30.727177241378|-30.727177241378|-30.727177241378|-32.154086222177|31.444822153038|31.444822153038|31.200767278925|31.200767278925|31.200767278925|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798||-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.694860347329|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.474842576327|-34.725918348535|-34.725918348535|-34.725918348535|-34.725918348535|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977|31.964101679977||31.964101679977|31.49699950929|31.49699950929|31.49699950929|30.999721693943|30.995956864308|30.995956864308|30.995956864308|30.943990790466|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226||-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.196240528226|-33.368083926517||-33.368083926517|-33.368083926517|-33.368083926517|-33.368083926517|-33.368083926517||-33.368083926517|-33.368083926517|-33.368083926517|-33.368083926517||-33.368083926517|-33.368083926517|-33.368083926517|-33.368083926517|-33.602932167269|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414|31.160203148414||30.80578208134|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.531299574613|30.531299574613|29.816722639667|29.330247729207|28.877497930422|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.59151126802|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989||-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||-4.8229911958661|-4.8910735354916|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.9843802979911|-5.0775448537893|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755||4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755||4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.6012082186309|4.5190701845584|4.4781557590098|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036||4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.2852151398723|4.2274610471797|4.1125293254931|3.9237657388139|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924||-4.2484675511059|-4.2966306589639|-4.2984253485065|-4.2984253485065|-4.2984253485065|-4.3757163545062|-4.3757163545062|-4.4002404368111|-4.5413782768988|-4.6059757000366|-4.8083064033101|-4.9581180892068|-5.0424891736868|-5.0424891736868|-5.1569324628913|-5.1932581946147|-5.1958424829656|-5.2626025437441|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3170760759144|-5.3933759597469|-5.3933759597469|-5.3933759597469|-5.4845840563961|-5.5096103207478|-5.6006116620047|-5.6348460505785|-5.7020321891118|-5.7020321891118|-5.7172577696165||-5.866953301995|-5.9330036116629|-6.0322762278483|5.4949929683556|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999||-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.0413011291999|-6.172612426389||-6.4495692492731|-6.5080355040394|-6.5080355040394|-6.5080355040394|-6.5080355040394||-6.5080355040394|-6.6750950672188|-6.81341119364|-6.874456809131||-6.8869935722237|-6.8869935722237|-6.8869935722237|-6.8869935722237|-7.0374927223927|-7.2622143097725|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639|6.7987825407639||6.7987825407639|6.6902987503288|6.6902987503288|6.5837540917129|6.5402824406856|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.2288454666836|-6.7294145760999|-6.7294145760999|-6.795352213699|-6.8444800830753|-6.8691447550358|-6.8859191802182|-6.8859191802182|-6.9621324436575|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-7.0199146157681|-7.1365715801914|-7.1817464630029|-7.2730515842329|-7.3035414989949|-7.3035414989949|-7.3531013656723|-7.5023349312795|-7.6525943839829|-7.8494025781541|-7.8494025781541|-7.8494025781541|7.2559275855482|7.2559275855482|7.2559275855482|7.2559275855482|7.135041924523|7.1248240164106|7.0416935208975|6.8846593966682|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492||-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4623323590518|-7.502571377048|-7.502571377048|-7.502571377048
02709|16797|/equities/orthofix-internat|R2000VALUE||-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689||-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689||-11.662573580011|-12.035637489142|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.341493781459|-12.341493781459|-12.420548739314|-12.622832155095|-12.644314572624|-12.644314572624|-12.644314572624||-12.644314572624|-12.997572313207|-13.512580220851|-13.820366507275|-13.956518311747|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963||-15.245366134535|-15.602628909096|-15.905698787885|-16.192189990391|-16.192189990391|-16.639373511647|-16.639373511647|-16.639373511647|-16.639373511647|-16.895970947847|-17.591078580866|-17.658338628167|-17.658338628167|-17.658338628167|-17.658338628167|-17.891597944226|-18.056798093547|-18.463686961851|-18.464521242907|-18.464521242907|-18.572848241875|-18.572848241875|-18.572848241875|-18.572848241875|-18.572848241875|-18.722609433144|-19.05365174961|-19.05365174961|-19.151013731425|-19.337237013121|-19.346152011612|-19.346152011612|-19.346152011612|-19.368191098826|-19.368191098826|-19.368191098826|-19.368191098826|17.33624431828|17.33624431828|17.33624431828|17.33624431828|17.33624431828|17.33624431828||17.33624431828|17.33624431828|17.33624431828|17.33624431828|17.33624431828|17.33624431828|17.33624431828|17.33624431828|17.207078439341|17.207078439341|17.207078439341|17.207078439341|17.05203170947|16.952368177521|-18.58999449405|-18.58999449405|-18.58999449405|-18.58999449405|-18.58999449405||-18.58999449405|-18.58999449405|-18.58999449405|-18.58999449405|-18.58999449405|-18.58999449405||-18.733326452671|-19.096607594945|-19.096607594945|-19.146231339218|-19.290206774343||-19.363066589681|-19.363066589681|-19.363066589681|-19.363066589681||-19.363066589681|-19.363066589681|-19.392151270197|-19.392151270197|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.365581852322|17.361470387584||17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|16.948322479599|16.836385282315|16.836385282315|15.834872599483|15.596246794463|15.166941408317|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.674925700537|-16.717816784194|-16.717816784194|-17.008551653018|-17.021723914798|-17.041360034607|-17.145955392677|-17.2659240276|-17.2659240276|-17.2659240276|-17.2659240276|-17.567415982527|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513||15.633784660513|15.633784660513|15.539204686676|15.479419076632|15.479419076632|14.986577285871|14.730087454171|14.529975526065|14.529975526065|14.529975526065|14.529975526065
02710|39144|/equities/mrc-global|R2000VALUE||13.68737700134|13.68737700134|13.68737700134|13.68737700134|13.321529840423|13.147321364264|13.147321364264|13.105912417151|12.849902384787|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.435532545326|-14.513143560684|-14.513143560684|-14.513143560684||-14.782382088012|-14.879868592495|-14.999298561143|-15.823665447287|13.847038406738|12.276709285719|12.112455120068|12.095583092763|12.095583092763|12.095583092763||12.095583092763|12.095583092763|12.095583092763|12.095583092763|12.095583092763|12.095583092763|12.034586945721|11.921674401174|11.862415850835|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232||11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.296104575672|10.879879660025|10.879879660025|10.879879660025|10.879879660025|10.790144278622|10.719049376488|10.35616648886|10.303075492791|10.303075492791|10.269250486087|10.046389524353|9.8443219840663|-11.464503834769|-11.464503834769|-11.464503834769||-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-12.317504165488|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.706406481567|10.706406481567|10.706406481567|10.520451580488|-12.197864422632|-12.197864422632|-12.197864422632|-12.35051215116|-12.35051215116|-12.525013372013|-12.593192653203|-12.731943592831|-12.731943592831|-12.731943592831|-12.731943592831|-13.383270883344|-13.389189296059|-13.543878540696|-13.543878540696|-13.543878540696|-13.543878540696|-13.919309917756|-13.996455527751|-14.200165908979|-14.200165908979||-14.200165908979|-14.200165908979|-14.200165908979|-14.200165908979|-14.200165908979|-14.557406656662|-15.134618380245|14.026728748872|14.026728748872|14.026728748872|14.026728748872|14.026728748872|14.026728748872|14.026728748872|14.026728748872|14.026728748872|13.753520776699|13.753520776699|13.586061797616||13.264379962812|12.962367146689|12.674296371891|12.47088510985|-13.666089860508|-13.666089860508||-13.666089860508|-13.666089860508|-13.666089860508|-13.666089860508|-13.666089860508||-13.666089860508|-13.666089860508|-13.777332559153|-13.777332559153||-13.777332559153|-13.777332559153|-13.777332559153|-13.917325089292|-14.10138888751|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837|13.039321571837||13.039321571837|13.015520233002|13.015520233002|12.975161016083|12.819068100824|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.619289802042|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|11.970753556864|11.970753556864|11.970753556864|11.970753556864|11.955281715014|11.754506958358|11.754506958358|11.754506958358|11.754506958358|11.754506958358|11.682937472928|11.682937472928|11.682937472928|11.682937472928|11.682937472928|11.682937472928|11.522752808054|-12.487036651141|-12.487036651141|-12.487036651141|-12.487036651141|-12.487036651141|-12.752818842472|-13.087576040229|-13.277029285388|-13.307896026339|-13.307896026339|-13.307896026339||-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339
02711|15910|/equities/diamond-hill-inve|R2000VALUE||-145.84818947802|-152.32409575792|-158.39224205678|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|146.51328629614|145.51309849555|145.1458316945||145.1458316945|143.30315443134|138.28850349956|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779||136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779||136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.02611075032|136.02611075032|136.02611075032|136.02611075032|136.02611075032|135.02845415129|130.58383469066|129.73146464517|127.72201821197|125.14419785461|123.97299364895|-134.65469562802|-134.65469562802|-134.65469562802|-137.34659049324|-137.34659049324|-137.34659049324|-137.69646851003|-137.69646851003|-137.69646851003|-137.69646851003||-140.32829132543|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.4082307012|-143.83630298587|-147.74922438697|-149.96208891952|-149.96208891952|-149.96208891952|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042|-152.44049544042||-152.44049544042|-152.44049544042|-152.44049544042|-152.83503145317|-153.87380457444|-153.87380457444|-153.87380457444|-153.87380457444|-153.87380457444|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188||-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-154.50786037188|-156.35568724453||-158.04409314062|-160.50061602801|-160.50061602801|-160.50061602801|-160.50061602801||-160.50061602801|-160.50061602801|-160.50061602801|-160.50061602801||-160.50061602801|-160.50061602801|-160.50061602801|-160.50061602801|-163.30121988952|-165.40024391479|-167.67459285782|-167.67459285782|-168.94899525164|-169.9916577286|-170.47962834509|-171.14500037721|163.02339059559|163.02339059559|163.02339059559|163.02339059559|163.02339059559|163.02339059559||163.02339059559|163.02339059559|163.02339059559|162.45569103991|162.45569103991|161.2697496463|161.2697496463|161.2697496463|161.2697496463|161.18186977476|161.18186977476|161.18186977476|161.18186977476|156.32760549074|156.32760549074|156.32760549074|-160.67549861501|-160.67549861501|-161.00090751196|-161.19433805176|-161.27233303833|-161.27233303833|-161.27233303833|-161.27233303833|-161.27233303833|-161.27233303833|154.15673775798|154.15673775798|154.15673775798|153.21832549873|153.21832549873|-159.72962576795|-159.72962576795|-159.72962576795|-159.72962576795|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|151.87844109208|151.87844109208|151.87844109208|151.87844109208|151.87844109208|151.87844109208|151.74881346656|150.35340439427|-158.04001166642|-158.04001166642|-158.04001166642|-158.04001166642|-158.04001166642|-160.02779141864|-160.48203726709|-160.48203726709|-162.27041127013|-162.27041127013|-162.27041127013||-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||-27.643480267712|-28.213311900241|-28.85863608091|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.662543221635|26.6461600422|26.536771588749||26.536771588749|26.056413020498|25.423236994619|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117||-26.806711450117|-26.879679113513|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.641896008211||25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.50193608014|25.50193608014|25.50193608014|25.346317426013|25.250608645897|25.250608645897|24.263455085203|24.237449836119|24.059956748604|24.059956748604|24.059956748604|23.954974288542|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907||-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-27.742056301771|-27.856574288364|-27.856574288364|-27.856574288364|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.289715832227|-28.747462133294|-29.141343168425|-29.141343168425|-29.562325323078|-29.758973373807|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728||27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.837728487728|27.516877557182|27.516877557182|27.516877557182|27.516877557182|27.516877557182|27.516877557182|27.516877557182|27.516877557182|-29.176926724769|-29.176926724769|-29.176926724769|-29.176926724769||-29.176926724769|-29.176926724769|-29.176926724769|-29.176926724769|-29.176926724769|-29.261029155892||-29.83489853347|-30.043087391993|-30.488811275278|-30.488811275278|-31.027011558399||-31.027011558399|-31.027011558399|-31.287235018264|-31.403437963546||-31.403437963546|-31.562986443904|-31.671374504729|-31.873749831168|-32.473055312863|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012|29.985388888012||29.985388888012|29.985388888012|29.985388888012|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.076323757987|27.894248391104|27.867219819969|27.658021598333|25.656893282282|25.656893282282|25.656893282282|25.656893282282|25.656893282282|25.645991463515|25.294546598696|25.033371376441|25.033371376441|25.033371376441|25.033371376441|25.033371376441|25.033371376441|25.033371376441|24.980411767348|-26.771562473878|-26.771562473878|-26.771562473878|-26.771562473878|-26.953958397557|-27.150509601886|-27.301122936999|-27.372064843338|-27.372064843338|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143||-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||-1.7014472991273|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2289752121471|1.2024661491047|1.2024661491047||1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047||1.181686657168|1.181686657168|1.1659293916021|1.1659293916021|1.1659293916021|1.1649882689885|1.0577646974912|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216||-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.5003816652261|-1.5465351594778|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658||-1.6094780898729|-1.6199756238901|-1.6289576282279|-1.6289576282279|-1.6408596519605|-1.6408596519605|-1.6408596519605|-1.6408596519605|-1.6428440813638|-1.695382363754|-1.7805414742424|-1.8284349713275|-1.9060387847103|-1.9223542210434|-2.015415833722|-2.0592478787586|-2.0592478787586|-2.1111087176187|-2.1120183283731|-2.1120183283731|-2.1120183283731|-2.1120183283731|-2.1120183283731|-2.2280487485063|-2.2280487485063|-2.2280487485063|-2.2280487485063|-2.2280487485063|-2.4787763895074|-2.6990176676092|-2.6990176676092|-2.6990176676092|-2.6990176676092|-2.8214086292384|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684||2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.3899424166684|2.369963439671|2.369963439671|2.369963439671|2.369963439671|2.369963439671|2.369963439671|2.369963439671|2.3241259481816|-2.7556108410693|-2.7556108410693|-2.7556108410693|-2.7556108410693||-2.7556108410693|-2.7556108410693|-2.7556108410693|-2.7556108410693|-2.8356788087263|-2.9488098277399||-3.0522886794749|-3.1139318062137|-3.2063131545728|-3.2431256345847|-3.2793063380033||-3.3433751694104|-3.3433751694104|-3.3811390920635|-3.4738136760684||-3.4738136760684|-3.5609041708809|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0853348016402|3.0601546680812|3.0601546680812||3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|2.9477218227479|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5328056708753|-3.5328056708753|-3.5328056708753|-3.5328056708753|-3.541450806876|-3.5610562788336|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5794986054986|-3.5794986054986|-3.5794986054986|-3.7099985067148|-3.718887203722|-3.8543190887557|-3.9400768071398|-4.002307550773|-4.1447861378557|-4.1803178859161|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041||-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041
02715|1080084|/equities/brightview-holdings|R2000VALUE||-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401||-16.553181424401|-16.553181424401|15.65785443489|15.341782222239|-16.618453030523|-16.618453030523|-16.618453030523|-16.618453030523|-16.618453030523|-16.618453030523||-16.751485176951|-16.751485176951|-16.868872187833|-16.956524661625|15.563593399322|15.563593399322|15.563593399322|15.563593399322|15.220658633219|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026||15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.032344738168|15.032344738168|14.662182719092|14.310377753051|14.310377753051|13.053475340508|12.899629508888|12.899629508888|12.89764405559|12.415160511054|12.395444661645|12.395444661645|12.339383370642|12.199306603137|12.199306603137|12.199306603137|-13.527600522253|-13.527600522253||-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.671222575741|-13.812469623969|-14.075243895237|-14.130826783383|-14.665918535882|-14.778798574533|-14.891443193319|-15.016288201459|-15.016288201459|-15.093133846487|-15.093133846487|-15.651814848808|-15.718272216483|-16.030824828329||-16.141488388164|-16.141488388164|-16.141488388164|-16.376503444361|-16.417152317276|-16.417152317276|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683||-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.465765124683|-16.579460707113||-16.84995618441|-17.088285028695|-17.437539166608|-17.473932657417|-17.604092396825||-17.625504777166|-17.625504777166|-17.625504777166|-17.625504777166||-17.625504777166|-17.625504777166|-17.675405393412|-18.086006308452|15.880590727856|15.880590727856|15.880590727856|15.880590727856|15.880590727856|15.880590727856|15.880590727856|15.880590727856|15.880590727856|15.880590727856|15.635101427558|-17.714773522285|-17.714773522285|-17.714773522285||-17.714773522285|-17.714773522285|-17.714773522285|-17.714773522285|-17.714773522285|-17.714773522285|-17.795304309954|-18.186449275668|-18.385369107379|-18.385369107379|17.305721553573|17.305721553573|17.305721553573|17.138580093129|17.031755298755|16.586394038887|15.666549063491|15.568665134429|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.104991205016|14.976390708881|14.976390708881|14.976390708881|14.976390708881|14.725711890279|14.699679661922|14.611866687329|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323||14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|13.976946092862|13.892995756222|13.786661326171|13.459850263929|13.459850263929|13.459850263929
02716|103919|/equities/timkensteel-corp|R2000VALUE||-16.83399803611|-17.364164060711|-17.708515849775|16.140974151839|16.140974151839|16.140974151839|16.140974151839|16.140974151839|15.453026890478|15.204473839559|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288||14.99843659288|14.691594970295|14.22495743972|14.22495743972|14.055175116128|13.732416579531|13.354629619703|13.234588419712|13.146425168141|13.146425168141||13.146425168141|13.146425168141|13.146425168141|13.146425168141|13.146425168141|13.146425168141|13.146425168141|12.891583619763|12.596430019893|12.596430019893|12.339694663725|11.776238570436|11.758043167573|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049||-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049||-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-14.597861079853|-14.845069368083|-14.845069368083|-14.845069368083|-15.019645484461|-15.019645484461|-15.019645484461|-15.019645484461|-15.019645484461|-15.019645484461|-15.164469744552|-15.164469744552|-15.164469744552|-15.164469744552|-15.164469744552|-15.164469744552|-15.486994372196|-15.486994372196|-15.486994372196|-15.486994372196|-15.486994372196|-15.486994372196|-15.486994372196|-16.022496621865|-16.022496621865|14.465537730747|14.465537730747|14.452735353262|14.452735353262|14.452735353262|14.452735353262|14.379150258999|14.307515865124||14.307515865124|14.307515865124|14.307515865124|14.307515865124|14.212517744476|13.864250514456|13.864250514456|13.851473541096|13.851473541096|13.851473541096|13.851473541096|13.851473541096|13.851473541096|13.851473541096|13.851473541096|13.719535322932|13.719535322932|13.719535322932|13.719535322932||13.666149691242|-14.999908204114|-14.999908204114|-14.999908204114|-14.999908204114|-14.999908204114||-15.088786596761|-15.363115412035|-15.363115412035|-15.363115412035|-15.523255572286||-15.523255572286|-15.523255572286|-15.973061651617|-15.982846519053||-16.011496195859|-16.290551116805|-16.33561222061|-16.745680459169|-17.28214458164|15.39519026452|15.39519026452|15.39519026452|15.39519026452|15.39519026452|15.39519026452|15.39519026452|15.334451899275|15.334451899275|15.334451899275|15.334451899275|15.27716937037|14.990743583791||14.608603842117|-16.293828384754|-16.293828384754|-16.293828384754|-16.293828384754|-16.293828384754|-16.293828384754|-16.584109108974|-16.584109108974|14.733618957512|14.733618957512|14.733618957512|14.733618957512|14.733618957512|14.733618957512|14.733618957512|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.452833528877|-15.679814996058|-15.74535066743|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.275086925282|-16.765652071386|-16.966835431423|-17.150928634367|-17.274086945545|-17.500096207737||-17.959551473325|-18.036638260704|-18.036638260704|-18.408487108926|-18.552038934141|-18.552038934141|-18.552038934141|-18.808377347952|-18.89264168846|-19.185991023507|-19.245704897427
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.625046090276|-3.2527761180394||-3.2527761180394|-3.2527761180394|-3.2527761180394|-3.2527761180394|-3.313084717061|-3.3326353647408|-3.3326353647408|2.8297644293116|2.8297644293116|2.8297644293116||2.7880937827745|2.7370487068669|2.6683711429898|2.6683711429898|2.4454124128889|2.4132359597497|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.9110500098698|-2.9231755601352|-2.9231755601352||-2.9231755601352|-3.0118616937471|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5434654590906|2.4127393295833|2.1358435675941|-2.8394575513356|-2.9038417512568|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337||-2.977003939897|-2.977003939897|-2.9822211485772|-3.033612461186|-3.0691211947115|-3.0691211947115|-3.0691211947115|-3.0691211947115|-3.1220791613959|-3.1244823442457|-3.4378137573664|-3.6559041854479|-3.7135236612488|-3.7135236612488|-3.791693103703|-3.8513255785926|-3.9034266485382|-3.9034266485382|-3.9199185386421|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9832992782152|-4.0814436133212|-4.3577152022064|-4.4229056579471|-4.5137841417393|-4.5542601163741|-4.6147667098439|-4.7088852114585|-4.7765205059266|-4.7765205059266|-4.7765205059266|-4.7765205059266||-4.7765205059266|-4.7765205059266|-4.7997085442686|-4.7997085442686|-4.7997085442686|-4.7997085442686|-4.8694245095261|-4.8694245095261|-4.8694245095261|-4.8694245095261|-5.0165271223925|4.3825506398528|4.3825506398528|4.3825506398528|4.3825506398528|4.3825506398528|4.3825506398528|4.3825506398528|4.3825506398528||4.3825506398528|4.3825506398528|4.3142782526379|4.3132140260132|4.3132140260132|4.2038487440118||3.9248319208367|-4.3893836823878|-4.3893836823878|-4.3893836823878|-4.3893836823878||-4.3893836823878|-4.3893836823878|-4.3893836823878|-4.3893836823878||-4.3893836823878|-4.3893836823878|-4.4204264446296|-4.5329738771692|-4.5978379531629|-4.5978379531629|-4.5978379531629|-4.5978379531629|-4.5978379531629|-4.5978379531629|-4.5978379531629|-4.5978379531629|-4.5978379531629|-4.6069076120131|-4.6069076120131|-4.6069076120131|-4.6069076120131|-4.6069076120131||-4.6069076120131|-4.6551750169058|-4.7790833563561|-4.9189415625249|-4.9189415625249|-4.9189415625249|-5.0099348946319|-5.0489875985013|-5.0489875985013|-5.0489875985013|-5.0489875985013|-5.1833195634271|-5.3442436001461|-5.5774929282579|-6.1516589585844|5.0904790887233|-5.4985747554016|-5.4985747554016|-5.4985747554016|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.7485605216001|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9191695008857|-5.9976882442482|-6.137431593366|-6.374368238921|-6.5148535839662|5.8548069803324||5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324
02718|100205|/equities/amark-preci|R2000VALUE||-23.071421662621|-23.56675411896|-23.56675411896|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.08509767734|20.387083850429|20.387083850429|20.387083850429||20.244960186797|20.088466788905|20.088466788905|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396||-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.682319179977|-22.682319179977|-22.682319179977||-22.682319179977|-22.845353567827|-23.576226406879|-24.094140880182|-24.442933578043|-24.705948002635|-24.948240218846|-24.948240218846|-24.948240218846|-24.948240218846|-24.948240218846|-25.294432677923|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328||-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-26.176815056659|-26.341039260071|-27.302765828416|-28.356317500324|-28.604346677165|-29.196164047829|26.305544246299|26.305544246299|26.305544246299|26.305544246299|26.305544246299|26.305544246299|26.305544246299|25.872604331554|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135||25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632||-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632||-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632||-28.798076181632|-28.798076181632|-28.798076181632|-28.798076181632||-28.798076181632|-28.827284738997|-29.449204680632|-30.184671028135|-30.816579509309|-30.962310553183|-31.325816190525|-31.325816190525|-31.716461645546|-32.049401798715|-32.231279522036|-32.872889361086|-32.872889361086|-33.192440347828|-33.192440347828|-33.192440347828|-33.576322587506|-33.80330176631||-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-34.468340082073|-34.878189584838|-35.926198769807|-35.926198769807|-35.926198769807|-37.36660989258|-39.026789066232|-41.345319506235|-41.465147897426|-41.465147897426|-42.031831446427|-42.313702573531|-43.078280755936|-43.21586579422|-43.489853213671|-43.709279085136|-43.867537631962|-44.434909756949|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.376969872574|-46.00774591351|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|40.644080957236|39.053370268332|39.053370268332|39.053187881562|38.591876280145|37.055418504428|35.452408593177|35.11601108233||33.68961627769|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267
02719|995702|/equities/anaptysbio-inc|R2000VALUE||23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.347617950517|23.347617950517|23.347617950517|23.347617950517|23.347617950517|23.0228869545|22.727073787268|22.56063771095|21.972930641596|21.565200297506|20.793555860686|19.95885089257|19.747009870185||19.747009870185|19.602297723786|19.602297723786|19.602297723786|19.602297723786|19.602297723786|19.24657701839|19.24657701839|19.24657701839|19.24657701839||19.24657701839|19.24657701839|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.505259037546|18.167558776595|17.926604987493|17.926604987493|17.926604987493||17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.892594179965|17.486216264142|17.076907057645|16.874631990115|16.874631990115|16.874631990115|16.874631990115|15.979557793583||15.388396997413|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-21.08476512036|15.120116052646|15.120116052646|15.120116052646|15.120116052646|15.120116052646|15.120116052646|15.120116052646|15.120116052646|15.120116052646||14.965129015201|12.867088765296|-16.372359883156|-16.372359883156|-17.613178186247|14.226872205549|14.226872205549|14.226872205549|14.226872205549|14.226872205549|14.226872205549|13.960342310166|13.960342310166|13.960342310166|-17.490974501393|-17.490974501393|-17.490974501393|-17.490974501393|-17.490974501393||-17.490974501393|-17.490974501393|-17.490974501393|-17.490974501393|-17.490974501393|-17.490974501393||-17.490974501393|-17.490974501393|-17.490974501393|-17.490974501393|-17.490974501393||-17.561264790162|-17.561264790162|-18.349738373871|-19.077209435697||-19.639677218591|-20.091863451175|-20.893459065945|-21.51439914018|-22.625607049116|-22.625607049116|-22.625607049116|-22.625607049116|-23.660119519906|-23.709576962476|20.151908895677|20.151908895677|20.151908895677|20.151908895677|20.151908895677|20.151908895677|20.151908895677|20.151908895677||20.151908895677|18.595176296439|18.454364119864|-23.930745672579|-23.930745672579|-23.930745672579|-23.930745672579|-23.930745672579|-25.195828728539|-26.212309630559|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-28.038453274785|-29.375769595104|-29.665088631266|-31.488987262109|-36.521097402947|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.905528320386|-38.250587107422|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-39.83002405894|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224||31.640779334224|31.276977572085|30.989975859988|30.895588306571|30.895588306571|30.690240373336|30.690240373336|30.690240373336|-37.505694449347|-37.505694449347|-37.505694449347
02720|16445|/equities/kelly-services-(a)|R2000VALUE||-13.346211736098|-13.793568894483|12.296747489425|12.296747489425|12.296747489425|12.280666442201|12.280666442201|12.280666442201|11.903812880301|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.61436689783|11.61436689783|11.40325194916||11.278708368771|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.558385097745||11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959||11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.227082825325|11.16675912078|11.075652697229|11.075652697229|11.075652697229|11.071836527347|10.857596618334|10.639549983556|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375||-12.732512741943|-12.912236034495|-12.951928999272|-13.208255028555|-13.208338445899|-13.356994306105|-13.356994306105|-13.356994306105|-13.520449863856|-13.520449863856|-14.002166256844|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.315798339393|-14.315798339393|-14.315798339393|-14.315798339393|-14.315798339393|-14.315798339393|-14.315798339393|-14.414593561683|-14.414593561683|-14.414593561683|-14.414593561683|-14.414593561683|-14.414593561683|-14.414593561683|-14.414593561683|-14.414593561683|-14.414593561683||-14.414593561683|-14.414593561683|-14.414593561683|-14.496579093744|-14.496579093744|-14.496579093744|13.399548757326|13.399548757326|13.399548757326|13.399548757326|13.399548757326|13.399548757326|13.399548757326|13.399548757326|13.399548757326|-14.530807675905|-14.530807675905|-14.530807675905|-14.530807675905||-14.530807675905|-14.530807675905|-14.530807675905|-14.530807675905|-14.530807675905|-14.530807675905||-14.530807675905|-14.530807675905|-14.530807675905|-14.530807675905|-14.530807675905||-14.530807675905|-14.530807675905|-14.530807675905|-14.530807675905||-14.530807675905|-14.72200906496|-14.724128949553|-14.724128949553|-15.129565172627|-15.254956970041|-15.254956970041|-15.404396809279|-15.574885038467|-16.005910782778|-16.005910782778|-16.005910782778|-16.005910782778|-16.198789707779|-16.205185243044|-16.205185243044|-16.205185243044|-16.205185243044||-16.205185243044|-16.205185243044|-16.205185243044|-16.205185243044|-16.205185243044|-16.205185243044|-16.496594875558|-17.03704936582|-17.434776810344|-18.03308521767|-18.460650672068|-19.002944669845|-19.412716982235|-20.23718444227|-21.27353902789|20.316068586023|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.965424648268|-20.992139303401|-21.452931999845|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.742707982523|-21.742707982523|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.963937783478|-22.101158332686|-22.101158332686|-22.101158332686||-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686
02721|24354|/equities/unitil-corp|R2000VALUE||-53.372356516242|-53.372356516242|-53.372356516242|-53.372356516242|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-54.230766496413|-54.390296946359|-54.502837982679|-54.502837982679|-54.543707148791|-54.963059178724|-54.995967348581|-54.995967348581|-55.030357250883||-55.030357250883|-55.030357250883|-55.030357250883|-55.030357250883|-55.030357250883|-55.030357250883|-55.28099195252|-55.28099195252|-55.28099195252|-55.28099195252||-55.28099195252|-55.425824713819|-55.739530113133|-56.06836544451|-56.490128161475|-56.791196254117|-56.791196254117|-56.791196254117|-57.054167621939|-57.054167621939|-57.482129063439|-57.717289841324|-57.717289841324|-57.717289841324|-57.717289841324|-57.717289841324|-57.717289841324||-57.717289841324|-57.763100637495|-58.066963209834|-58.066963209834|-58.066963209834|-58.066963209834|-58.066963209834|-58.066963209834|-59.971314763721|-60.615905920329|55.158075188573|55.158075188573|55.158075188573|55.158075188573|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242||54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.70430696247|54.484228746073|54.134282897995|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.415442266188|53.083235207848|53.083235207848|53.083235207848|52.71414994272||52.69527326103|52.69527326103|52.69527326103|52.69527326103|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457||-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.514778667457|-55.600011567018||-55.815289739923|-55.898654995314|-57.034061495852|-57.112666847791|-57.112666847791||-57.112666847791|-57.112666847791|-57.340875804673|-57.340875804673||-57.340875804673|-57.340875804673|-58.010417077552|-58.317130510025|-59.180144248199|-59.651270479838|-60.334778697009|-60.334778697009|-61.09308656798|56.505965015546|56.505965015546|56.505965015546|56.505965015546|56.505965015546|56.505965015546|56.505965015546|56.505965015546|56.505965015546||56.505965015546|56.505965015546|56.505965015546|56.179969334223|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.649202400753|55.649202400753|55.649202400753|-60.257031903947|-60.257031903947|-60.963926406133|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.131108874015|-61.131108874015|-62.132345007451|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.529024884897|57.83724784608|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529||56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529
02722|21245|/equities/cpb-inc|R2000VALUE||-28.190285153869|-28.510038424072|-29.073654228379|-29.346283124476|-29.38781417585|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576||27.525335657083|27.068705942325|26.485785486623|26.201427356319|25.912974242718|25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.633683947087||25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258||25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.440127466062|25.440127466062|25.383302518901|25.383302518901|25.383302518901|25.383302518901|24.330712553723|24.1044038632|23.941103366515|23.941103366515|23.941103366515|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|-26.360167724359|-26.360167724359||-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-28.007919345154|-28.621906510417|-28.621906510417|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.925289107557|-29.19462802807|-29.431809085381|-29.906454026448|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219||27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.939098737219|27.705665479743|27.21280654479|27.21280654479|27.21280654479|26.598369712797|-29.187251770275|-29.187251770275|-29.187251770275|-29.187251770275|-29.187251770275|-29.187251770275|-29.187251770275||-29.187251770275|-29.187251770275|-29.187251770275|-29.187251770275|-29.187251770275|-29.278890940632||-29.862378594043|-30.036819938936|-30.036819938936|-30.036819938936|-30.901467221885||-31.107677980967|-31.107677980967|-31.107677980967|-31.107677980967||-31.107677980967|-31.107677980967|-31.137975424205|-31.56668919289|-31.9787986407|-32.6292215596|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721|30.333453923721||30.333453923721|30.333453923721|30.333453923721|29.158002303992|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.380582037859|27.760464915432|27.760464915432|27.760464915432|-29.105771466051|-29.105771466051|-29.541945903339|-29.74327370065|-30.171288303724|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.21437916103|26.97208854162|26.658708799805|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|25.874014818784|25.779183454112|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217||25.768049475217|25.768049475217|25.559244311148|25.533842443309|25.533842443309|24.833713503768|24.134681246999|23.896807222392|23.896807222392|23.896807222392|23.896807222392
02723|16218|/equities/great-southern-ba|R2000VALUE||-61.071947720295|-61.319107535422|-62.775675776866|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455||58.276592737455|57.241214864805|55.839127559744|55.475093629726|55.475093629726|54.732329027265|54.511355377604|54.511355377604|54.511355377604|54.511355377604||54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604||54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.321780276152|54.321780276152|54.321780276152|54.321780276152|54.321780276152|54.123369084302|51.908428475816|51.908428475816|51.624095738124|51.624095738124|51.624095738124|51.225129034995|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418||-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-56.959801229297|-59.062279948988|-59.315589120431|-59.841208752044|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.809626372514|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194||56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194|56.526429088194||-61.952453424954|-61.952453424954|-61.952453424954|-61.952453424954|-61.952453424954|-61.952453424954||-63.094391295671|-63.414324280686|-63.67348762435|-63.67348762435|-64.869985749129||-65.066156689771|-65.066156689771|-66.240175159384|-66.359639176185||-66.57677552589|-66.57677552589|-67.415861949747|61.287465140759|61.287465140759|61.287465140759|61.287465140759|61.287465140759|61.287465140759|61.287465140759|60.351006457761|60.351006457761|59.957787775943|59.898655441017|59.752903336877|59.752903336877|59.752903336877|59.752903336877||59.752903336877|59.752903336877|59.752903336877|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|-58.290094678356|-58.290094678356|-58.290094678356|-58.80649409554|-58.927254658249|-58.927254658249|-58.927254658249|-58.927254658249|-59.994448111352|-60.706609750122|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|-59.527227215879|-59.527227215879|-59.527227215879|-59.527227215879|-59.527227215879|-59.527227215879|-60.141919035506|-60.458798614687|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847||-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847
02724|16906|/equities/peapack-gladstone|R2000VALUE||-27.885809734644|-28.098678195015|-28.751587430123|-29.185096678341|-29.336198953449|-29.336198953449|-29.63366514186|-29.642850303429|-31.408167203022|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.052177792474|27.99241943457|27.753799333597||27.740889008868|26.892099203918|26.247886779411|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576||-28.8576869576|-28.905209180251|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116||26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.719323225162|26.705914783635|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748||-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-31.116969174367|-31.925220540497|-31.925220540497|-31.925220540497|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.863628857206|-33.75903192369|-34.368682082394|-34.368682082394|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382|30.619211114382||30.619211114382|30.619211114382|30.359718960465|30.359718960465|30.359718960465|30.164409498309|29.604343895487|29.463846270552|29.463846270552|29.463846270552|29.463846270552|29.463846270552|29.463846270552|29.463846270552|29.22427163335|-33.062736644001|-33.062736644001|-33.062736644001|-33.062736644001||-33.062736644001|-33.062736644001|-33.062736644001|-33.062736644001|-33.062736644001|-33.062736644001||-34.210959857446|-34.210959857446|-34.641129486039|-34.641129486039|-35.12706088167||-35.386342992844|-35.556216759221|-36.128939433765|-36.128939433765||-36.469097768677|-36.553999648505|-36.772219271587|-36.874134270269|-37.556952388108|33.423841224241|33.423841224241|33.423841224241|33.423841224241|33.423841224241|33.423841224241|33.423841224241|33.423841224241|33.423841224241|33.332333254625|33.332333254625|33.332333254625|33.332333254625||33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|32.957591877833|32.923434427993|32.531420696933|32.531420696933|32.531420696933|29.672923916109|29.672923916109|29.672923916109|29.672923916109|29.672923916109|29.284358626744|28.959843456901|28.309269282726|28.040020886955|27.770472946142|27.770472946142|27.770472946142|27.770472946142|27.770472946142|27.609414248968|27.331016069546|26.148173126793|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|24.984933263816|-28.48503978261|-28.48503978261|-28.48503978261|-28.48503978261|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665||-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02728|24439|/equities/argan|R2000VALUE||213.16633421968|213.16633421968|206.81831405867|206.81831405867|202.02034217239|200.07312680749|-233.79054641294|-233.79054641294|-233.79054641294|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.41516462522|-235.11459992945|-235.55481017576||-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576||-244.69366268037|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|202.35460721973|191.97574511637|187.40360568486|184.60729105462|184.60729105462|184.60729105462|184.60729105462|180.80160991339||173.08125147982|169.98283201584|169.98283201584|166.63311392873|162.28293278051|160.13947860215|157.55037213933|155.16421235017|150.19296384313|148.9383159794|145.97324754547|144.93473478766|141.03183626038|140.15259248793|138.08347360661|138.08347360661|132.77496043367|124.4972022159|124.4972022159|123.65017860279|120.64603517172|120.02851080218|120.02851080218|120.02851080218|120.02851080218||120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-141.14817479441|-146.57296724661|-147.07030018887|-147.07030018887|-150.38029187256|-150.38029187256|-150.38029187256|-150.38029187256|-150.38029187256|-158.20531986084|130.59014700422|130.59014700422|130.59014700422|130.59014700422||130.59014700422|130.59014700422|130.59014700422|130.59014700422|130.59014700422|130.59014700422|121.80460991869|-161.38534365748|-161.38534365748|-164.58600755372|-166.11564112414|-167.91282732385|-167.91282732385|-169.91126847154|-181.69890917547|161.48189032444|161.48189032444|161.48189032444|153.95876421276||153.91972726521|149.54909000062|148.00294345908|140.60977007606|134.93386846142|134.93386846142||134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142||134.93386846142|134.93386846142|134.93386846142|134.93386846142||134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142|134.93386846142||134.93386846142|134.93386846142|-159.9190976582|-159.9190976582|-159.9190976582|-159.9190976582|-159.9190976582|-159.9190976582|-159.9190976582|141.29084342284|141.29084342284|141.29084342284|141.29084342284|138.39837231218|138.39837231218|136.57208468714|123.40058037748|120.44549790477|120.29277941097|120.29277941097|120.29277941097|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|113.79982048356|103.97885513702|103.97885513702|102.99761793789|101.01846422285|99.313590690677|99.313590690677|99.313590690677|95.673743430315|93.533402751483|91.538227212206|90.466921633896|90.185290451971|90.185290451971|90.185290451971|86.750183021722|85.884851940985|85.884851940985|84.559886623881|82.001452633034|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|-78.240422575035|-79.843249577459|71.934013568109||71.934013568109|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285
02729|16234|/equities/hafc|R2000VALUE||-24.972213796883|-25.228571525447|-25.799523052499|-25.964366083834|-25.964366083834|-25.964366083834|-26.168412664967|-26.703301368984|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613||24.225582295613|23.320646583986|22.8897787641|22.8897787641|22.611699165074|22.348554254867|22.201197970021|22.131712125157|22.131712125157|22.131712125157||22.131712125157|22.131712125157|22.131712125157|22.131712125157|22.131712125157|22.131712125157|21.999125452411|21.689584170857|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283||21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.553328566361|21.553328566361|21.542864963532|21.433474672577|21.433474672577|21.416083058539|20.853981345697|20.646923535183|20.639020232312|20.639020232312|20.639020232312|20.639020232312|20.029467984429|19.944686064445|19.912428362859|19.506031760123|19.488397568051|19.488397568051|19.488397568051|-22.957910501585|-22.957910501585||-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-23.836900882838|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.194201669447|-24.20189074383|-24.536545317547|-24.976783226027|-24.976783226027|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.6979423463|22.666955688603||22.666955688603|22.666955688603|22.666955688603|22.666955688603|22.666955688603|22.666955688603|22.666955688603|22.38606180417|22.342052716558|22.342052716558|22.342052716558|22.342052716558|22.342052716558|-23.848626806641|-23.848626806641|-23.848626806641|-23.848626806641|-23.848626806641|-23.848626806641||-23.848626806641|-23.848626806641|-23.848626806641|-23.848626806641|-23.848626806641|-23.937363415188||-24.685403697167|-24.981281881503|-25.108773255264|-25.108773255264|-25.705303748355||-25.83145610578|-25.83145610578|-26.121617653713|-26.306241409366||-26.448445310789|-26.448445310789|-26.549383682893|-26.750981908028|-27.288092597739|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079|24.992039737079||24.992039737079|24.992039737079|24.992039737079|24.067822837138|23.632024870211|23.513441728539|23.513441728539|23.513441728539|23.358845132016|23.358845132016|23.358845132016|23.358845132016|23.258717741594|23.13229323756|23.13229323756|23.13229323756|21.140191219355|21.140191219355|21.140191219355|21.140191219355|21.140191219355|20.752157050267|20.540825641224|20.540825641224|20.540825641224|19.268527581737|19.268527581737|19.268527581737|19.268527581737|19.268527581737|19.268527581737|18.920586244315|18.46787414733|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.119664912705|-20.119664912705|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609||-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609
02730|48652|/equities/orchid-isla|R2000VALUE||-7.4111361572354|-7.4656402081482|6.9603176553747|6.9603176553747|6.9603176553747|6.9603176553747|6.9514637743655|6.9138486424224|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.802587934145|6.7845422645505||6.7817136336362|6.6974319022868|6.6974319022868|6.6974319022868|6.6974319022868|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855||6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855||6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6860115819777|6.6860115819777|6.6860115819777|6.6860115819777|6.66223508049|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.5391356212068|6.3479504300674|-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.0980198565731||-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.1322091351332|-7.1322091351332|-7.2320604600709|-7.2532946310884|-7.5431610171934|-7.7044232758041|-7.9205925102759|-8.0385472637336|-8.0619970540118|-8.3561468102217|-8.4892294912073|-8.5414218404264|-8.6441358436446|-8.7114580312016|-8.7114580312016|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.8096090627762|-8.8096090627762|-8.8096090627762|-8.8096090627762|-8.8322021373815|-8.8322021373815|-9.0318412657917|8.4804543961253|8.4804543961253|8.4804543961253|8.4804543961253|8.4804543961253|8.4804543961253|8.4310604719284|8.3406120039757|8.2593066137959||8.1900410565987|8.0163900491545|7.8609887887979|7.8483212579118|7.805962097736|7.7620200905926|7.7620200905926|7.7161335717447|7.6287594118391|7.6059828018504|7.6059828018504|-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.0470098531675||-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.0470098531675|-8.1539001240147||7.7579912110886|7.7579912110886|7.7579912110886|7.7579912110886|7.7579912110886||7.7579912110886|7.7579912110886|7.7579912110886|7.7579912110886||7.7579912110886|7.7579912110886|7.7579912110886|7.7579912110886|7.7579912110886|7.7579912110886|7.7579912110886|7.7326659122025|7.7326659122025|7.6674062851309|7.665173915055|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404||-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.0429143154297|-8.152238047087|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.3135225201874|-8.3736303012933|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|8.0732637783483|8.0732637783483|8.0442726343006|8.0442726343006|7.9941249654392|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383||7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.8516681287912|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146
02731|15578|/equities/bank-of-marin-ban|R2000VALUE||-24.802495075988|-25.399377512989|-25.399377512989|-25.899030235142|-25.991858880131|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.558637397005|23.521233861112|23.521233861112||23.521233861112|22.478315583494|21.037017548114|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364||20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.964632047476|20.472213759755|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831||-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831||-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-24.133501271531|-24.302100898951|-24.302100898951|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.916769690601|-24.981482385564|-24.981482385564|-24.981482385564|-25.123869656378|-25.869299410509|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829||22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.89370507829|22.514128129241|22.514128129241|22.514128129241|22.489032021891|21.97071791447|21.97071791447|21.909964145961|-24.708249583521|-24.708249583521|-24.708249583521|-24.708249583521||-24.708249583521|-24.708249583521|-24.708249583521|-24.708249583521|-24.708249583521|-24.91194398169||-25.472716090461|-25.936073353314|-25.975420216127|-25.975420216127|-25.975420216127||-25.975420216127|-25.975420216127|-26.289380577067|-26.289380577067||-26.289380577067|-26.289380577067|-26.289380577067|-26.289380577067|-26.289380577067|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699|24.217496749699||24.217496749699|24.217496749699|24.217496749699|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.54730860178|23.430065647147|22.991184781417|22.531159015492|22.531159015492|22.531159015492|20.635613761326|20.635613761326|20.635613761326|20.635613761326|20.635613761326|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.500512727938|20.303547577551|19.922831010478|19.601755830598|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.500522900543|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244||19.226727509092|18.794696727937|18.555219137608|18.430734095676|18.430734095676|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE||-29.760158161116|-29.845224914498|-30.5691807278|-30.5691807278|-30.5691807278|-30.5691807278|-30.5691807278|-31.027422217087|-31.476858116472|-31.805903515644|-32.438468679758|-32.438468679758|-32.909327027857|29.018878427958|29.018878427958|29.018878427958|28.274307215452|27.698675751951|27.421305577254|26.625339843935||26.498971464575|25.468124604159|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392||24.927084393392|24.927084393392|24.36329984123|23.353122917088|22.731801897588|22.595174266566|21.859215579286|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573||21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|20.923444997598|20.37826555231|20.167373211945|19.714475878703|18.677506085488|18.431068442765|17.953708249665|17.929121315851|17.724024362447|17.058915318253|16.388239636689|16.136932548184|15.978805605153|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808||-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.752878826312|-20.935420744343|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.61735259287|18.01594650737|-20.84065659999|-20.84065659999|-20.84065659999|-20.84065659999|-21.027387833531|-21.027387833531|-21.027387833531|-21.027387833531|-21.027387833531|-21.027387833531|-21.222097105379|17.937442383072|17.937442383072|17.937442383072|17.937442383072|17.937442383072|-20.604581788051|-20.604581788051|-20.604581788051|-20.604581788051||-20.604581788051|-20.604581788051|-20.866631933019|-20.866631933019|-20.866631933019|-20.866631933019|-21.246535561664|-21.328128281095|-21.328128281095|-21.328128281095|-21.502871450294|-21.858268436224|19.163528147177|19.163528147177|19.163528147177|19.163528147177|19.163528147177|19.163528147177|19.163528147177||19.163528147177|19.163528147177|18.798498249535|18.338886897304|17.733207032127|17.274704325988||17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988||17.274704325988|17.274704325988|17.274704325988|17.274704325988||17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.274704325988|17.215976819787|17.215976819787|17.215976819787|17.215976819787|17.215976819787|-19.637301775799||-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-20.514780888939|-21.534199911117|-22.393000715043|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.118316728772|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|21.693531479858|21.014734760945|-23.727289482801|-23.727289482801|-23.727289482801|-24.141433500415|-24.744648694071|-25.420165113909|-25.730182705437|-26.477980465927|-26.6786367299|-26.6786367299||-26.6786367299|-26.6786367299|-26.6786367299|-26.849874059563|-26.857860940481|-26.857860940481|-26.857860940481|-27.268457193931|-27.749396716842|-28.035457912343|-28.035457912343
02734|15421|/equities/anika-therapeutics|R2000VALUE||-10.218818361551|-10.218818361551|-11.662276090284|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523||-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.348369861211||-12.348369861211|-12.348369861211|-12.348369861211|-12.404855225445|-12.668400099941|-12.91992781236|-12.92075224367|-12.92075224367|-12.986113500233|-13.031236542194|-13.046025515541|-13.046025515541|-13.046025515541|-13.066828357891|-13.138976216003|-13.216917911817|-13.429908663751||-13.669343055091|-13.958714446317|-14.201182640141|-14.510314134034|-14.549239475881|-14.549239475881|-14.549239475881|-14.549239475881|-14.678976729352|-14.889924741275|-15.043338113899|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537||-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-16.053730243649|-16.053730243649|-16.053730243649|-16.292505575778|-16.782672539422|-16.862515636373|-16.862515636373|-16.862515636373|-16.862515636373|-17.13767328489|-17.13767328489|-17.226304109761|-17.308115543997|-17.574572949582|-17.653691827118|-17.773184546786|-17.773184546786|-17.773184546786|-17.773184546786|-17.773184546786|-18.245434329775|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854||16.270684586181|16.133019085778|16.133019085778|16.133019085778|16.133019085778|16.133019085778|16.133019085778|16.094187758646|15.631320448144|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362||-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.517959267362|-17.53551017627||-17.737559469944|-17.737559469944|-18.017140728463|-18.017140728463|-18.076119125024||-18.076119125024|-18.076119125024|-18.076119125024|-18.076119125024||-18.076119125024|-18.076119125024|-18.076119125024|-18.076119125024|-18.241604209095|-18.697004821731|-18.926670633901|-19.190672992097|-19.190672992097|-19.190672992097|-19.190672992097|-19.190672992097|-19.190672992097|-19.190672992097|-19.190672992097|-19.190672992097|-19.503503718229|-19.52958315869||-19.52958315869|-19.52958315869|-19.52958315869|-19.52958315869|-19.52958315869|-19.52958315869|-19.582592847831|-19.754837151524|-19.754837151524|-19.807041190461|-19.946156632454|-20.1329514578|-20.650594202458|-20.650594202458|-20.672145399291|-20.672145399291|-20.672145399291|-20.885717322251|-21.034685693207|-24.04965176629|-26.160221942357|-26.160221942357|-26.160221942357|-26.160221942357|-26.160221942357|-26.160221942357|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.777934767584|-26.888537965197|-27.421153159029|-27.422989011567|-27.422989011567|-27.422989011567||-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567
02737|17390|/equities/trustco-bank-corp|R2000VALUE||-35.427368133581|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.233647720734|33.233647720734|33.136275177443||32.966117732221|32.420262513882|31.826681121992|31.540717002205|31.291729472801|30.583312271618|30.287568461656|30.14503233936|30.096445381363|30.096445381363||30.096445381363|30.096445381363|30.096445381363|30.096445381363|30.096445381363|30.096445381363|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968||29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.934180512811|29.934180512811|29.934180512811|29.934180512811|29.925254474924|29.925254474924|28.935928807045|28.768809726266|28.702565222347|28.515995599393|28.515995599393|28.515995599393|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294||-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-32.134925753468|-32.885472622838|-32.906053480535|-33.010948323573|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.979177812846|-34.013807778129|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726|30.758143806726||30.758143806726|30.758143806726|30.758143806726|30.758143806726|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076||-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.621019166076|-33.777242865125||-34.581936639724|-35.101041681433|-35.557396384992|-35.557396384992|-36.521361376668||-36.521361376668|-36.710622392126|-36.940189981933|-37.346658336316||-37.45684264677|-37.632600397724|-38.010669066793|-38.733974559668|-38.733974559668|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089|35.37845298089||35.37845298089|35.37845298089|35.37845298089|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.409602929619|34.083448411654|34.043903787373|34.043903787373|34.043903787373|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.781128162713|31.531254921325|-33.688377358939|-33.688377358939|-33.688377358939|-33.954673107493|-34.111882536531|-34.231587878996|-34.265515871173|-34.265515871173|-34.886683962219|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|-34.562171350842|-34.562171350842|-34.562171350842|-34.562171350842|-34.562171350842|-34.562171350842|-34.880468354098|-35.223853413123|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418||-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418
02738|15529|/equities/barrett-business|R2000VALUE||43.606515057907|43.606515057907|43.606515057907|43.606515057907|42.990570845455|42.754523610904|42.495025157745|42.287804391445|41.600339229969|41.316065927675|41.316065927675|40.977434949004|40.655825285826|40.655825285826|40.655825285826|40.655825285826|40.561472633055|40.379265561339|40.379265561339|40.379265561339||40.379265561339|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351||39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.732559296421|39.699510253063|39.366563635833|39.366563635833|39.360348980122|39.360348980122|39.360348980122|39.360348980122|39.360348980122|39.360348980122||39.360348980122|39.360348980122|39.360348980122|39.360348980122|39.000387925233|38.826439844391|38.826439844391|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734||-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598|-42.452399093531|-42.920144641313|-42.920144641313|-42.920144641313|-42.920144641313|-42.920144641313|-42.920144641313|-42.920144641313|-43.437382578754|-44.034036927647|41.217593827013|41.217593827013||41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.217593827013|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196||41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196||41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196||41.199834449196|41.199834449196|41.199834449196|41.199834449196||41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|41.199834449196|40.591204121272|40.370630435166|40.370630435166||40.370630435166|40.370630435166|40.370630435166|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.542407528943|38.845454657946|37.728836974472|37.250333973619|37.250333973619|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|36.038465657755|36.038465657755|36.038465657755|36.038465657755|36.038465657755|36.038465657755|35.955308877676|35.578261228899|35.356266918557|35.094393200859|35.094393200859|35.094393200859|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|34.775746965416|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142||-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.916176774043|17.870139839404|17.865882876176|17.865882876176|17.835980630206|17.82831184101|17.809790735244|17.801989799075|17.782210726796|17.772729161416|17.772729161416|17.763866374928|17.755962952462|17.73662472708|17.72481062098|17.72481062098|17.72481062098|17.720344566457|17.712702340539|17.712702340539|17.712702340539|17.711890824035|17.691267366095|17.682796975953|17.675885965407|17.66209560189|17.653995363286|17.637772710644|17.623585974202|17.606784806236||17.587205659001|17.54611731751|17.512822334733|17.512822334733|17.512822334733|17.512822334733|17.512822334733|17.512822334733|17.512822334733|17.512822334733|17.512822334733|17.512822334733|17.505358052217|17.504842360774|17.47649095672|17.451100647644|17.424278590631|17.407809731642|17.368399723017||17.179309233994|17.179309233994|17.179309233994|17.127011044126|17.079986450087|17.079986450087||17.079986450087|17.048596776206|16.951218089217|16.90722573326|16.90722573326||16.90722573326|16.801085080548|16.764538647779|16.691709282275||16.635233298801|16.532536391707|16.476484382916|16.405538016743|16.336153381607|16.332670707991|16.203523127558|16.084469548334|15.997743438205|15.89638299249|15.821535950484|15.801151997052|12.90341881271|12.735494847103|12.735494847103|12.735494847103|12.36567273528|12.36567273528||12.309358971986|12.239009532303|12.17001078854|11.68834461912|11.620383630687|11.538403655085|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|10.981206710962|10.970286596738|10.970286596738|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.767497448011|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558||10.439903371558|10.209337465217|10.096436200286|10.096436200286|10.096436200286|10.096436200286|10.061040173796|9.6439336790281|-11.135598579375|-11.135598579375|-11.135598579375
02740|20841|/equities/suncoke-energy-inc|R2000VALUE||-8.1181108984307|-8.34595664706|-8.631618486137|8.0158102571708|8.0158102571708|8.0158102571708|8.0158102571708|8.0158102571708|8.0158102571708|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257||7.9485657514257|7.9485657514257|7.8630439927454|7.8630439927454|-8.4703344710249|-8.4703344710249|-8.4703344710249|-8.5989826396194|-8.6460919065704|-8.7665282155374||-8.7665282155374|-8.7665282155374|-8.7665282155374|-8.7665282155374|-8.8019757166283|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-9.005586025256|-9.0196553087938|-9.0196553087938||-9.0196553087938|-9.17933944604|-9.3617659557882|-9.4111289436091|-9.4268096215713|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.5810326064099|-9.7442023979811|8.8336571334002|8.8336571334002|8.8336571334002|8.8336571334002|8.8336571334002|8.8336571334002|8.7390631700221|8.6018995091581|8.6018995091581|8.4704436511092|8.2986956136085|8.2986956136085||8.2553345910551|8.1145161778664|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.6491198129498|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7888646585408|-9.8321090518942|-9.8321090518942|-9.8321090518942|-9.9617876807308|-10.007330328282|-10.007330328282|-10.170922656916|-10.27935790581|-10.307619990712|-10.424577277905|-10.438443866243||-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.438443866243|-10.588826566791|-10.6798074575|-10.812563932795|-10.840626863262|-10.908814061264|-10.908814061264|-10.908814061264|-10.908814061264||-10.908814061264|-10.908814061264|-10.908814061264|-10.908814061264|-10.908814061264|-10.97729324034||-10.99143646747|-11.163818555741|-11.273081626791|-11.332957151089|-11.48534369779||-11.48534369779|-11.48534369779|-11.48534369779|-11.661770559156||-11.835300790827|-12.023667719144|-12.148519836287|-12.177522114493|-12.453938058838|-12.453938058838|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.75874356592||11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.649437950323|11.551042025034|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.126301718766|11.053112560968|10.579013937558|9.5489047035518|9.2341461049925|9.2341461049925|9.2341461049925|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.0650603193034|8.0256222506353|7.969163596874|7.969163596874|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9495933054383|7.9495933054383|7.8473259076471|7.8200847423733|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.5994129597007|-8.8668480381765|-9.0142752313391|-9.2128061877109|-9.2925621256142|-9.537569494701||-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.6382901955047|-9.6382901955047|-9.8695435406739|-9.8695435406739
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.443741202649|6.443741202649|6.443741202649|6.443741202649|6.3564703379842|6.3564703379842|5.898356063592|5.898356063592||5.898356063592|5.898356063592|5.898356063592|5.898356063592|5.898356063592|5.8676400266616|5.8598501489154|5.8598501489154|5.7591056508832|5.7591056508832||5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.5853287293969|5.4277128255299|5.4277128255299|5.4277128255299|5.4277128255299|5.4277128255299|5.1355229773028|5.1355229773028||5.1355229773028|5.1355229773028|5.1355229773028|5.1355229773028|5.1355229773028|5.0311366096584|4.5498741219936|4.2434712858662|4.2160790465126|4.0595321414481|3.9490224216551|3.9490224216551|3.9490224216551|3.9490224216551|3.9490224216551|3.8439140423769|3.2210155178699|2.9511283425924|2.9020871087839|2.8520285821929|2.8520285821929|2.8520285821929|2.8520285821929|2.8520285821929|2.5919762691938||2.4549734946846|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.2910333278356|-3.3797943668819|-3.3797943668819|-3.5203270335172|-3.6559189711648|-3.6979654005985|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7140885777665|-3.7140885777665|-3.8297651020899|-4.0225166974481|-4.0561296474069|-4.0607465740007|-4.0607465740007|-4.125574895721|-4.125574895721|-4.125574895721|-4.125574895721|-4.125574895721|-4.125574895721|-4.125574895721|-4.125574895721|-4.125574895721|-4.125574895721||-4.125574895721|-4.125574895721|-4.125574895721|-4.1639721890084|-4.2854746999335|-4.4238829548703|-4.5266124978622|-4.5266124978622|-4.5266124978622|-4.6207306269098|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376||3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376|3.9475364553376||3.9475364553376|3.9475364553376|3.9475364553376|3.8580851143647|3.8167613155365||3.5852903664907|3.4886558122989|3.4631554604013|3.4631554604013||3.4326612184616|3.4326612184616|3.3689376210965|3.3689376210965|3.3689376210965|3.3689376210965|3.290121467087|3.290121467087|3.290121467087|3.290121467087|3.290121467087|3.290121467087|3.1245046789413|3.1245046789413|3.1245046789413|3.1245046789413|3.1245046789413|3.1245046789413||3.0233385093747|-3.636172216634|-3.636172216634|-3.636172216634|-3.636172216634|-3.636172216634|-3.636172216634|-3.7263024973649|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.8243601294501|-3.8756779931368|-3.9257532382874|-3.963614744706|-3.987349769322|-4.0681663319445|-4.1668515917302|-4.3076127498945|-4.4101253184566|-4.4906949370978|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.6761396447174|-4.8723774926919|-5.072085965238|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.4144347069475|-5.6462440355854|-5.9948267124578|-6.1392518041845|-6.2991257359359|-6.2991257359359|-6.533472980589|-6.7590866105759|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325||7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4374187260922|7.4374187260922|7.4374187260922
02742|15952|/equities/dxp-enterprises|R2000VALUE||100.7629755809|100.7629755809|100.7629755809|100.7629755809|98.872190139255|95.17188310354|92.217647231608|90.951909874313|88.187505201865|88.187505201865|88.187505201865|87.099450699012|85.312003778725|85.312003778725|84.566157973229|84.566157973229|84.566157973229|82.500952893296|82.2143928374|82.2143928374||82.2143928374|80.266518469778|79.805912940731|78.689621997134|77.875690328033|77.731344201316|77.731344201316|77.731344201316|-85.062814711647|-85.062814711647||-85.062814711647|-85.062814711647|-85.062814711647|-85.062814711647|-86.953954059897|-88.231611666633|-88.231611666633|-88.933485139201|-88.933485139201|-88.933485139201|-88.933485139201|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756||79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.615438111954|76.111045449236|74.835352147629|74.835352147629|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475||-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-92.357525981744|-92.457710082748|-92.457710082748|-92.457710082748|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-94.129088592034|-96.602322048061|-96.804053882882|-102.23158618881|-102.23158618881|-102.23158618881|-102.23158618881|-102.23158618881|-104.20342648773|-108.52464478047|-110.61324897129|95.074506040502|95.074506040502||95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|95.074506040502|94.237504371988|93.154982371815|93.154982371815||90.687711499012|89.776644545175|89.776644545175|84.686598492307|80.903595277608|80.903595277608||76.886699442511|76.886699442511|76.886699442511|76.886699442511|76.337056641717||75.663398218309|74.58520631456|74.58520631456|74.215206672346||74.018143603194|74.018143603194|74.018143603194|74.018143603194|74.018143603194|74.018143603194|74.018143603194|74.018143603194|74.018143603194|72.691658098742|72.691658098742|71.247956681301|69.849952936228|68.571611881318|68.090680546299|67.151937105533|67.151937105533|67.151937105533||67.151937105533|66.83726398135|66.83726398135|64.071403626874|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.099751496981|61.311943293358|57.287717237236|51.402878008685|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.658325830731|-53.738631848531|-54.832725555849|-55.8878815588|51.209594561262|51.209594561262|51.209594561262|51.209594561262|50.744549037795|49.596165817955|49.364306801605|49.364306801605|48.463788122718|48.463788122718|48.463788122718|48.463788122718|48.463788122718|48.463788122718|48.017263724611|47.888404837236|47.888404837236|47.888404837236|47.888404837236|47.888404837236|47.888404837236|47.888404837236|-53.085775618964|-53.085775618964|-53.085775618964|-53.085775618964|-53.085775618964|-53.085775618964|-54.054195038935|-55.362993046597|49.313929719179|49.313929719179|49.313929719179|49.313929719179||49.313929719179|48.070489638877|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02746|17521|/equities/vse-corp|R2000VALUE||134.9656245419|134.9656245419|130.67457699208|129.55786858034|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-140.50408421417||127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391||127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|124.23958468495|122.27078526318|122.27078526318|122.27078526318|120.53365127577|119.07802666575|119.07802666575|117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328||117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328|116.23821397568|116.23821397568|116.23821397568|112.23023802202|112.14026606261|107.16835236747|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-126.33302843722||-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-130.11948965876|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|108.67116701335|104.8873640722|104.8873640722|103.09021074349|103.09021074349|103.09021074349|103.09021074349|103.09021074349|103.09021074349|101.26622928532|101.26622928532|101.26622928532|101.26622928532|101.26622928532|101.26622928532|101.26622928532|101.26622928532|98.539699595853|-108.21953436155|-108.21953436155|-108.21953436155|-108.21953436155|-108.21953436155|-108.21953436155|-108.21953436155||-108.21953436155|-110.85392089706|97.422634283633|97.422634283633|97.422634283633|96.563760722049|96.231276814348|96.231276814348|96.231276814348|96.231276814348|96.231276814348|96.231276814348|96.231276814348|96.231276814348|96.231276814348|96.231276814348|94.81312870119|94.063920340102|94.063920340102||92.160747670643|-102.80083949839|-102.80083949839|-102.80083949839|-102.80083949839|-102.80083949839||-103.9325988323|-105.0037213995|-106.01947253451|-106.01947253451|-106.9466375058||-108.37023258124|-108.37023258124|-108.55886861919|-110.83263335888||-112.07570495279|-112.80578104293|-114.8464218382|-119.45935951382|-121.14789767961|-122.07933633306|-123.22009465405|-123.9330897564|-125.11578905922|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364||110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|109.13255405384|108.13505872044|104.98117672904|103.84186211674|101.54045487608|98.234174086762|98.234174086762|98.234174086762|98.234174086762|98.234174086762|96.127972207812|94.406078111626|92.341196443744|91.299109567214|91.261597685473|91.261597685473|91.261597685473|91.261597685473|90.537609370171|86.860674416156|82.838803753954|82.793119096868|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.75633181385|-91.75633181385|-91.75633181385|-91.75633181385|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-93.5559802179|-93.805805961783|-95.292008285716|83.398511060795|83.398511060795|83.398511060795||83.398511060795|83.398511060795|83.398511060795|83.398511060795|83.398511060795|81.911126808679|80.31625122975|79.860649780627|79.860649780627|79.860649780627|78.59127967026
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||-24.512857239066|-27.159891968103|-28.058189901082|-30.429583224211|-30.429583224211|-31.731291515467|-33.68754623426|-35.038385052295|-36.195378774638|-36.492790827274|-36.492790827274|-36.492790827274|-36.492790827274|-36.715051915321|-36.715051915321|-38.390612683995|28.463931994014|28.463931994014|28.463931994014|28.463931994014||28.463931994014|28.463931994014|28.463931994014|28.463931994014|26.821143843921|23.976590503357|22.066852255984|22.066852255984|21.629573852334|21.629573852334||21.629573852334|20.711193648216|18.973547501958|17.99449692346|17.853330207182|17.853330207182|16.953822215744|16.112253277774|15.020225941335|14.623944937932|14.623944937932|13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778||13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778|12.007888284751|10.7387867674|10.209157915553|9.4932530407998|8.1041702699764|7.3279668437224|6.6058686692165|6.2450652076852|5.8756281219204|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335||5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.5808904961371|5.312395949867|5.312395949867|4.8665010086989|4.2505787602504|3.8673094104219|3.4558995642583|3.1771108219271|2.7740117652819|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.63861309653|-3.7629034691991|-3.9171148068311|-3.9562387606173|-3.9616541885302|-4.1830403832945|-4.1830403832945|-4.3216893969148|-4.4646548626787|-4.5335055322522|-4.6286170980526|-4.8023580336122|-4.8434098633993|-4.8434098633993|-4.8434098633993||-4.8434098633993|-4.8434098633993|-4.8434098633993|-4.8434098633993|-4.8434098633993|-4.8434098633993|-4.8434098633993|-4.8434098633993|-4.921646529317|-4.921646529317|-4.921646529317|-4.921646529317|-4.921646529317|-4.921646529317|3.9934532280201|3.9934532280201|3.9934532280201|3.9934532280201|3.9934532280201||3.9934532280201|3.9934532280201|3.9934532280201|3.9934532280201|3.9934532280201|3.9934532280201||3.9934532280201|3.9934532280201|3.9934532280201|3.9182815149354|3.8489276218472||3.8489276218472|3.7751170960892|3.7751170960892|3.7751170960892||3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892|3.7751170960892||3.6867967013771|3.5066624664297|3.5066624664297|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.417689186228|3.3396547303075|3.2709934723076|3.2709934723076|3.2313537610567|3.0147264680372|2.9810849517702|2.9046998238309|2.9046998238309|2.9046998238309|2.9046998238309|2.9046998238309|2.9046998238309|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.7653146017253|2.6774870790891|2.6774870790891|2.5799967224787|2.5136185680706|2.4717984635387|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1899117325168|-3.1899117325168|-3.3787908790753|-3.441434250744|-3.542236298217||-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||-18.272708304238|-18.650232508791|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.244773355789|17.208913873376|17.106293968295|17.065326165198|17.011473919549||16.866915466166|16.516016379304|16.196133608281|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361||-17.837361592361|-17.916512668474|-18.288347973143|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.454146643759|-18.454146643759|-18.454146643759||-18.454146643759|-18.816552343503|-19.016723940257|17.201321475393|17.201321475393|17.201321475393|17.201321475393|17.201321475393|17.201321475393|17.129245829457|16.576384305815|16.456538571097|16.154768452816|16.154768452816|16.154768452816|16.154768452816|15.390430858591|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217||-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-18.154780766407|-18.455185768829|-18.455185768829|-18.636262440931|-19.065324189059|-19.065324189059|-19.174249518571|-19.27538472659|-19.27538472659|-19.27538472659|-19.604037724673|-19.674808209251|-19.674808209251|-19.891293325311|-19.891293325311|-19.891293325311|-19.965325238844|-20.015916588726|-20.228797438876|-20.334750226417|-20.334750226417|-20.60200628047|-20.60200628047|-20.859945345056|-20.859945345056|-20.859945345056|-20.875771681613|-21.042404123965|-21.042404123965|-21.34324171604|-21.34324171604|-21.34324171604|-21.380624268466||-21.519949672414|-21.814110488575|-21.874783893377|-21.874783893377|-21.874783893377|-21.874783893377|-21.874783893377|-21.874783893377|-21.874783893377|-21.874783893377|-22.59559249431|-22.875673541726|-22.875673541726|-22.875673541726|-23.314082102976|-24.012313053565|22.597987675431|-24.907927127879|-24.907927127879||-24.907927127879|-24.907927127879|-24.907927127879|-24.907927127879|-24.907927127879|-24.935474497522||-25.371638517077|-25.482376342013|-25.870417547441|-26.3274091617|-26.352364383298||-26.352364383298|-26.352364383298|-26.4271663901|-26.4271663901||-26.4271663901|-26.544906218493|-26.646007943643|-27.030286498084|-27.352540328784|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419|25.573839669419||25.573839669419|25.573839669419|25.573839669419|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967383815432|24.668453888602|24.668453888602|24.668453888602|24.668453888602|23.01674287941|23.01674287941|23.01674287941|23.01674287941|22.866937405819|22.606040591393|22.390857083309|22.390857083309|22.31787594271|22.31787594271|22.31787594271|22.31787594271|22.31787594271|22.12763901234|21.864043241081|21.515882286029|21.406167233672|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-23.272915353928|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116||-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116
02749|16063|/equities/first-community-b|R2000VALUE||-39.409020200443|-39.998355617205|-41.416507021233|-41.651674764735|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333||38.165122753753|37.747911831155|36.776015595611|36.758350509203|36.660865670514|36.660865670514|36.660865670514|36.660865670514|36.515769587909|36.515769587909||36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909||36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.391967361675|35.917185855691|35.713005720323|35.713005720323|35.446020934251|35.446020934251|35.113366706798|34.697366747382|34.697366747382|34.508739719924|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.281580388265|-39.376395855975||-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.540161409457|-40.551649458712|-40.551649458712|-40.895015062564|-41.310652833259|-41.310652833259|-41.310652833259|-41.310652833259|-41.310652833259|-41.310652833259|-41.763281451053|-41.763281451053|-41.763281451053|-42.069171234296|-42.069171234296|-42.069171234296|-42.069171234296|-42.305188598816|-42.52327054362|-43.193384351315|-43.193384351315|-43.225457708827|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074||39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|39.714628430074|38.916340108123|38.655819550885|38.655819550885|38.655819550885|38.655819550885|38.066216194776|-40.591455439536|-40.591455439536|-40.591455439536|-40.591455439536|-40.591455439536|-40.591455439536||-40.591455439536|-40.591455439536|-40.591455439536|-40.591455439536|-40.591455439536|-40.634655188419||-41.869987698504|-42.499870958272|-42.826255857139|-42.826255857139|-43.626718374523||-43.933504936176|-43.933504936176|-44.240404205275|-44.420231110475||-44.420231110475|-44.420231110475|-44.420231110475|-44.788522992555|-46.529031420222|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682|41.486103768682||41.486103768682|41.486103768682|41.486103768682|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|41.073166329648|-42.689289213961|-42.689289213961|-43.132890901447|-43.132890901447|-43.132890901447|-43.132890901447|-43.132890901447|-43.132890901447|39.691598098243|39.691598098243|39.691598098243|39.691598098243|39.691598098243|39.691598098243|39.691598098243|-42.364152477694|-42.364152477694|-42.364152477694|-42.364152477694|-42.364152477694|-42.364152477694|-42.364152477694|-42.364152477694|-42.364152477694|-43.094588331064|39.180682976724|39.180682976724|39.180682976724|39.180682976724|39.180682976724|39.180682976724|39.180682976724|39.180682976724|39.180682976724|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246|38.549703362246||38.549703362246|38.549703362246|38.198472714711|37.802545459536|37.802545459536|36.306083688357|-41.619363980896|-41.619363980896|-41.619363980896|-41.619363980896|-41.619363980896
02750|17022|/equities/republic-bancorp|R2000VALUE||-73.200341680491|-74.597043225991|-76.614492202056|-77.131659375575|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388||71.292701318388|69.800221737364|68.24774774814|67.672493768007|67.302215602961|66.38079836961|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059||-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-73.31521807414|68.998357934|68.998357934|68.998357934||68.998357934|68.998357934|68.998357934|68.998357934|68.998357934|68.998357934|68.998357934|68.046784474057|68.038561263695|68.038561263695|65.912474330944|65.617179747735|64.584088083013|63.803985538201|63.384705797518|63.102172498002|61.045749695316|60.689132069383|60.689132069383|59.762926047416|59.163491311597|59.163491311597|58.045547766738|56.483387729915|-65.322825502255||-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-66.490642837792|-67.886824612385|-68.208135397971|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-69.922400643103|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667||-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-70.443977995667|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472||-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472|-71.068054467472||-72.750635233226|-72.875728279024|-74.523318032059|-74.890632977787|-76.682179671179||-76.682179671179|-76.682179671179|-77.282065977462|-77.282065977462||-77.282065977462|-77.592296191728|-77.906230186577|-77.906230186577|-79.946923175515|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163|73.062876266163||73.062876266163|73.062876266163|73.062876266163|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|68.989956225637|68.989956225637|68.989956225637|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|63.376592736583|62.997322618013|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|60.722173965838|60.600469259052|60.304971116151|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769||59.219461637769|59.219461637769|58.148018993023|58.148018993023|58.148018993023|57.113355598056|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||-22.812638406811|-22.818341492683|-22.818341492683|-22.818341492683|-22.818341492683|-22.818341492683|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-23.235925034782||-23.35693048462|-23.35693048462|-23.770762167868|-23.960979685184|-24.072814098843|-24.072814098843|-24.204516428321|-24.590295917027|-24.669773453068|-25.088104850265||-25.373315632578|-25.822310991018|-26.211623477637|-26.212415482931|24.048377404089|24.048377404089|24.048377404089|23.897086445353|23.595651750058|22.945724518531|22.779971369365|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019||-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431||-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|22.555734723059|21.296260402431|20.31445603661|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-23.338577601409|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034||20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.832124078034|20.629026240506|20.057251102834|19.94729139689|19.94729139689|19.94729139689|19.94729139689|19.63056778779||19.561941940149|19.362713953477|19.276349010978|18.991632186609|18.722865236195|18.722865236195||18.303627690112|-21.843190925612|-22.644101532846|-22.876958675548|-22.876958675548||-22.876958675548|-23.004666455769|-23.077545243504|-23.077545243504||-23.077545243504|-23.077545243504|-23.077545243504|-23.077545243504|-23.077545243504|-23.077545243504|-23.077545243504|-23.077545243504|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773||-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.223468921574|-23.223468921574|-23.223468921574|-23.441075799633|-24.406751630228|21.82443901124|21.82443901124|21.82443901124|21.82443901124|21.697708935896|21.126343669008|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.01073981191|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.374684727749|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.200278386287|18.679816186197|18.679816186197|18.449240300134|18.404206484639|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759||18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372304712285|18.350784826854|18.350784826854|18.107869537499|18.107869537499|17.764576814601|17.680641278105
02752|24333|/equities/tutor-perini-corp|R2000VALUE||-50.597125207205|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|45.24547463751|44.68852807522|44.470032178033|43.852813361606|43.412331057207|43.412331057207|43.412331057207|43.412331057207||43.412331057207|42.308072142008|42.308072142008|42.308072142008|41.550934319367|40.81770505361|39.8877282612|39.626965151062|38.795505395252|38.795505395252||38.795505395252|38.795505395252|38.795505395252|37.580376972777|37.580376972777|36.887639749958|36.057160858404|36.057160858404|35.368232201748|34.56970495561|34.463005429939|33.899989214689|33.155748887361|33.046248783668|33.046248783668|32.834162356678|32.460181795031||31.7054201182|31.7054201182|31.7054201182|31.7054201182|31.639400630365|31.639400630365|30.849940782531|30.815401401503|30.21544471315|28.552499088219|25.972072372361|22.919037034692|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748||-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-25.961795796312|-26.565891769412|-26.565891769412|-26.565891769412|-27.861590203182|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|22.150220100515|-25.343753558992|-25.343753558992|-25.343753558992|-25.343753558992|-25.874005233798|-25.874005233798|-25.874005233798|-26.257448950911||-26.45027721315|-26.519197017941|-26.787440652089|-27.022834188238|-27.022834188238|-27.022834188238|-27.022834188238|-27.022834188238|-27.022834188238|-27.377870646335|-28.044301659108|-28.269926231422|-28.269926231422|-28.269926231422|-28.455473230192|24.317856498449|24.317856498449|24.317856498449|23.225107082491||-27.25608421708|-27.25608421708|-27.25608421708|-27.25608421708|-27.25608421708|-27.60180086209||-27.60180086209|-27.60180086209|-27.60180086209|-27.60180086209|-27.60180086209||-27.60180086209|-27.60180086209|-27.780056678737|-28.316729346342||-28.703033437803|-29.642814307825|-29.766991574843|-29.766991574843|-29.845175304628|-29.845175304628|-30.040400905639|-30.040400905639|-30.781194405237|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006||26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.079452624561|-29.935403722319|-29.935403722319|-29.935403722319|-29.935403722319|-30.455694238091|-30.455694238091|-30.808972084682|-30.864413062909|26.132346946218|26.132346946218|26.132346946218|24.941283241028|24.941283241028|24.941283241028|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|23.912978050129|23.550531145617|23.270588924139|23.088153681986|23.084616486488|23.059926934796|23.059926934796|23.059926934796|23.059926934796|23.059926934796|22.088252115865|21.671441237815|21.284290173195|20.825852785756|20.825852785756|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561||20.357983930561|20.144894025561|19.681996495925|19.681996495925|19.498884156239|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02756|16576|/equities/mercantile-bank|R2000VALUE||-48.951290304133|-49.90032194132|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|45.827591371631|45.802185747464|45.658540643409||45.362267720649|44.611130224278|43.400145303994|43.045439786149|42.584930281322|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512||42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512||42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.326198156245|42.246288555813|42.246288555813|42.246288555813|40.098375393232|39.656530249207|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578||-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-45.81691036988|-47.367333376859|-47.367333376859|-47.367333376859|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-49.123762745742|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.861212926442||44.861212926442|44.861212926442|44.861212926442|44.861212926442|44.475681734676|44.42337275213|44.42337275213|43.995147302427|43.995147302427|43.995147302427|43.995147302427|43.995147302427|43.995147302427|43.995147302427|43.995147302427|43.161106577967|43.161106577967|42.994562881362|41.337568884836||-45.806488441704|-45.806488441704|-45.806488441704|-45.806488441704|-45.806488441704|-45.971703237161||-46.741627686404|-47.204340609337|-48.009866736585|-48.009866736585|-48.549850700358||-48.774011409405|-48.774011409405|-49.371956282328|-49.857727931021||-50.157250852583|-50.210255803|-50.304173351803|-50.384081179874|-51.894483468021|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604|47.819850271604||47.819850271604|47.819850271604|47.819850271604|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.602052631418|45.602052631418|45.602052631418|45.602052631418|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|41.729087520064|-45.151119824298|-45.151119824298|-45.151119824298|-45.151119824298|-45.356460320863|-45.356460320863|-45.356460320863|-45.356460320863|-45.356460320863|-46.152178803984|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|-46.2598251584|-46.2598251584|-46.2598251584|-46.2598251584|-46.2598251584|-46.2598251584|-46.637582169951|-47.128981655373|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263||-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624||26.953139073624|26.31571044632|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097||-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-29.319640160669|-29.511909909898|-29.561011680689|-29.941680149598||-30.368532503494|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.275605230725|25.836277358174|25.412164653274|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919||-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-30.098042700357|-30.622613827469|-30.622613827469|-30.649849273631|27.8533555953|27.8533555953|27.8533555953|27.8533555953|27.536507391079|27.483359588167|27.483359588167|27.483359588167|27.181510250857|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|26.330313265521|26.330313265521|26.330313265521|26.330313265521|26.330313265521|26.330313265521||26.225925935859|25.811306120681|25.410786233265|25.358539035937|-29.383387601883|-29.383387601883|-29.383387601883|-29.383387601883|-29.468174531763|-29.468174531763|-30.336594134243|-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514||-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514|-30.397561383514||-30.888957050408|-31.089690695195|-31.089690695195|-31.089690695195|-31.089690695195||-31.089690695195|-31.089690695195|-31.316600386731|-31.560284717132||-31.560284717132|-31.697961285434|-32.214956869374|-32.613856860543|-33.303974333234|29.784854288914|29.784854288914|29.784854288914|29.784854288914|29.784854288914|29.311365710825|29.311365710825|29.311365710825|29.252116676135|29.252116676135|29.209297069756|29.112779655306|29.112779655306||29.112779655306|29.112779655306|29.112779655306|28.366977415977|27.854419401948|27.511010816147|27.511010816147|27.086756576488|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|-28.481599974055|-28.481599974055|-28.481599974055|-28.481599974055|-28.801499975411|-29.10871074192|-29.10871074192|-29.10871074192|-29.274678521601|-29.520742846029|-29.728868855919|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|-30.194572608071|-30.194572608071|-30.194572608071|-30.194572608071|-30.194572608071|-30.194572608071|-30.25396936955|-30.70802199644|-31.180856782001|-31.500396920357|-31.801830187013|-31.967397641132||-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||-20.679637427191|18.92164350331|18.92164350331|18.92164350331|18.92164350331|18.92164350331|18.92164350331|18.486198694947|18.486198694947|18.486198694947|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.269200640152|18.07773207761|18.07773207761||18.07773207761|17.593590832829|17.029822668631|16.796469831025|16.677189349637|-18.06086578756|-18.06086578756|-18.06086578756|-18.06086578756|-18.06086578756||-18.06086578756|-18.283183525993|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381||-18.580581510381|-18.871868279594|-19.200409415715|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.378383846906|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844||-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-21.329226863235|-22.089138333995|-22.089138333995|-22.183487381095|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.546051051202|-22.546051051202|-22.89213935753|-23.191266715751|-23.413073526738|-23.757581590411|22.049526305366|22.049526305366|22.049526305366|22.049526305366|22.049526305366|22.049526305366|22.049526305366|22.049526305366|22.049526305366|22.049526305366|22.049526305366||22.049526305366|21.690863286311|21.512069661147|21.511188885378|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.43875186636|21.326174567682|21.326174567682|20.657038092298|20.657038092298||-22.520970867855|-22.520970867855|-22.520970867855|-22.520970867855|-22.520970867855|-22.58496798275||-23.331352856403|-23.631503690885|-23.818399069248|-23.818399069248|-24.343220628565||-24.459532212408|-24.459532212408|-24.652814281419|-24.859237234278||-24.969922174254|-24.969922174254|-25.260469239331|-25.934966503886|-26.058851387001|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562|23.659738722562||23.659738722562|23.659738722562|23.659738722562|23.096375773482|22.469306440411|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|21.805955665552|21.805955665552|21.634118258118|19.748705379862|19.748705379862|19.748705379862|19.748705379862|19.748705379862|19.708838348807|19.693709776601|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.917757037814|-22.062508586971|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901||-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||-41.916173086478|-42.570190334666|-43.267991490219|-43.324431319116|-43.324431319116|40.674318095208|40.674318095208|40.674318095208|40.674318095208|40.674318095208|40.674318095208|40.509797807271|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837||-42.545636450837|-42.545636450837|-42.810428075868|-42.823204496258|40.312136311654|40.312136311654|40.312136311654|40.312136311654|40.312136311654|40.312136311654||40.312136311654|40.312136311654|40.062762414221|39.578381410356|39.578381410356|39.344035960034|39.03587219538|39.007718085036|39.007718085036|39.007718085036|39.007718085036|39.007718085036|38.722738311596|38.722738311596|38.697180415754|38.697180415754|38.636864822843||38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|37.717041440537|37.545601575165|37.312890071106|36.907655948216|36.248360437883|36.248360437883|35.933644606817|35.683491947638|35.352880758495|35.352880758495|35.352880758495|35.190979103745|35.032199546696|34.951054967113|34.85867183812|33.922579682025|33.922579682025||33.922579682025|33.55944878542|33.388106207976|32.428362798833|-36.669397987116|-36.669397987116|-36.669397987116|-36.669397987116|-36.669397987116|-36.893776431336|-38.623639122926|-38.99417142157|-38.99417142157|-39.17088009786|-39.804993491166|-40.219570430113|-40.336189994098|-40.34020440764|-40.348611310024|-40.348611310024|-41.045679572444|-41.329053859186|-41.329053859186|-41.702687159422|-41.702687159422|-41.702687159422|-41.899697082179|-42.082286376574|-42.353930070244|38.823200484988|38.823200484988|38.823200484988|38.823200484988|38.823200484988|37.601611743234|36.60363218336|36.60363218336|36.60363218336|36.60363218336|36.60363218336|36.60363218336|36.45981799409|36.45981799409||36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409|36.45981799409||36.341244499388|36.03547264967|35.19385991531|34.474845096329|33.996427546663|33.996427546663||33.996427546663|33.996427546663|33.94926390242|33.422460286611|33.323034578991||33.323034578991|33.323034578991|33.323034578991|33.323034578991||33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.323034578991|33.280596316338|33.063437528611|33.035637549438|33.035637549438|33.035637549438|33.035637549438||33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|32.604595903863|32.427330604647|32.204086719846|32.204086719846|32.204086719846|32.098479839271|-33.952096920315|-33.952096920315|-33.956773843041|-33.960582827717|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.182604974165|32.041507713943|31.915601768794|31.915601768794|31.370115110943|31.175959081197|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.316530546079|29.693367252229|29.571569188301|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966||29.363447505966|29.363447505966|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137
02760|16779|/equities/national-western|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02761|17356|/equities/titan-machinery-i|R2000VALUE||-20.794587221476|-21.265930377479|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775||19.293753824775|18.754114903946|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.348669176089||-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.504632769677|-21.764085781412|-21.830072204092|-22.73258112958|18.712814877875|18.712814877875|18.712814877875||18.712814877875|18.712814877875|18.712814877875|18.712814877875|18.712814877875|18.712814877875|18.255074538168|18.255074538168|18.255074538168|17.431194346675|16.537437590768|15.825707074459|15.748049366207|15.748049366207|15.748049366207|15.008943994543|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426||-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|13.658574127526|13.047066967589|13.047066967589|-16.612123409806|-16.612123409806|-16.93882076663|-16.93882076663|-16.93882076663|-16.93882076663|-17.529800546635|-17.643390165953|-18.002370100438|-18.002370100438|-18.016578388677|-18.022864448214|-19.41207171721|16.756781880259|16.756781880259|16.756781880259|16.756781880259|16.756781880259|16.756781880259|16.756781880259|16.756781880259|16.756781880259||16.756781880259|16.756781880259|16.756781880259|16.756781880259|16.653646592961|16.585135512489|16.585135512489|16.585135512489|16.585135512489|16.585135512489|16.585135512489|16.421817943937|15.625908504467|15.392976269171|14.773884968675|13.940428156231|13.778028611017|13.778028611017|13.765587360409||-15.516348049483|-15.516348049483|-15.516348049483|-15.516348049483|-15.516348049483|-15.544825815561||-15.544825815561|-15.544825815561|-15.544825815561|-15.544825815561|-15.544825815561||-15.544825815561|-15.544825815561|-15.544825815561|-15.544825815561||-15.544825815561|-15.544825815561|-15.571195151411|-15.86299443466|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618||13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.549969669536|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-15.020516885345|-15.498351906212|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668||-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-16.123073832356|-16.123073832356
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||14.920962977965|14.920962977965|14.920962977965|14.920962977965|14.920962977965|14.866280562298|14.866280562298|14.651422719841|14.138802666007|13.893176113306|13.893176113306|13.599668886815|13.599668886815|13.599668886815|13.599668886815|13.563704334536|13.073049954616|12.908070399065|12.908070399065|12.908070399065||12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065||12.908070399065|12.908070399065|12.908070399065|12.903133632628|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.207486349764|-14.25956559684|-14.25956559684|-14.25956559684|-14.25956559684||-14.25956559684|-14.383961259282|13.372403278401|13.372403278401|13.372403278401|13.372403278401|13.372403278401|13.372403278401|13.219059774667|13.019788553748|12.495819071234|12.495819071234|12.438215537572|12.438215537572|12.438215537572|12.341349967877|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796||-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-14.296663568463|-14.473273567104|-14.473273567104|-14.473273567104|-14.473273567104|-14.473273567104|-14.515387009409|-14.802185852027|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608||-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608||-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608||-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608||-14.892519838608|-14.892519838608|-15.072800140686|-15.093485614501||-15.093485614501|-15.093485614501|-15.093485614501|-15.187761965552|-15.492513699839|-15.534459268064|-16.006343588797|-16.068715291517|-16.296312073091|-16.32641329061|-16.613967133292|-16.613967133292|-16.698852221976|-16.815125727371|-16.815125727371|-16.954584465773|-16.960927179954|-17.30047403828||-17.732699463276|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|-16.787859363648|-16.787859363648|-16.787859363648|-16.787859363648|-16.787859363648|-16.787859363648|-16.907513706886|-16.907513706886|-17.065348670443|-17.158942802703|-17.174381158921|-17.539867611033|-17.960408338024|-18.209795155292|-18.209795155292|-18.254191910491|-18.254191910491|-18.744935710415|-19.032409354635|-19.032409354635|-19.032409354635|-19.287816335303|18.235701309479|18.235701309479|18.235701309479|18.235701309479|18.235701309479|18.235701309479|18.102840513404|18.102840513404|17.660099871088|17.51177743533|16.879752197296|16.878299571887|16.878299571887|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.938228882335|-17.938228882335|-18.180838477197|-18.180838477197|-18.487597981628||-18.500753706484|-18.500753706484|-18.500753706484|-18.500753706484|-18.500753706484|-18.500753706484|-18.556948999331|-18.796602642297|-18.796602642297|-19.035115466912|-19.173960829664
02763|15753|/equities/comtech-tele|R2000VALUE||-2.6632683053563|-2.789809083123|-2.789809083123|-2.8453433107215|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.0123002544331|2.0004829020722|2.0004829020722||2.0004829020722|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.8747531933622|1.8747531933622||1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.754492459809|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888||1.6559270597451|1.608252337349|1.5597559115187|1.5597559115187|1.4116732103841|1.3956980488054|1.2660054999931|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6822551927641||-1.7150057909307|-1.7361175282594|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.794413984058|-1.8422266313739|-1.9917407244784|-2.0762539418075|-2.0762539418075|-2.1416711179783|-2.2307456696884|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2958502977843|-2.2958502977843|-2.2958502977843|-2.2958502977843|-2.3229225244516|-2.4415402179875|-2.4415402179875|-2.5334280272235|-2.6673366714307|-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8034123808929||-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8034123808929|-2.8651804163267|-3.0313115930347|-3.1352960904205|-3.2331957110392|-3.3929952392564|-3.5827725474024|-3.7230806421333|-3.8367562902298|-3.9090069148636|-4.0228965120951||-4.2551627509506|-4.2860142249433|-4.5060769604939|-4.5395188251356|-4.5540430787779|3.2197856973244||3.2197856973244|3.2197856973244|3.2197856973244|2.8907880697082|2.8907880697082||2.8907880697082|2.8907880697082|2.8907880697082|2.8620344894019||2.8620344894019|2.8620344894019|2.7641031601739|2.7641031601739|2.7641031601739|2.7641031601739|2.7641031601739|2.7641031601739|2.7641031601739|2.7641031601739|2.7641031601739|2.7641031601739|2.7437703343346|2.7437703343346|2.7437703343346|2.7366003032211|2.6986902528994|2.6986902528994||2.6986902528994|2.6986902528994|2.6986902528994|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4766109313801|-3.4857927863574|-3.4857927863574|-3.4857927863574|-3.4857927863574|-3.4857927863574|-3.8686586822378|-4.3237318954321|-4.715535451025|-4.7398978461131|-4.7398978461131|-4.7398978461131|-4.7398978461131|-4.7442198582606|-4.8109109079524|-5.0410123043242|-5.0481801643215|-5.0481801643215|-5.0481801643215|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.6444170903396|3.6444170903396|3.6444170903396|3.6444170903396|3.4785911453247|2.9581680444081|2.898470206084|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4378760965079|-3.531205125234|-3.531205125234|-3.5391278705957|-3.5391278705957||-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957
02764|20862|/equities/dynex-capital-inc|R2000VALUE||12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.205351687035|12.135945797585|12.126606624019||12.063451573465|11.832567866504|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406||-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406||-12.508746892406|-12.611385325805|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377||-12.803802061856|-12.803802061856|-12.803802061856|-12.803802061856|-12.803802061856|-12.900064469341|-12.900064469341|-13.134216044747|-13.218606499492|-13.218606499492|-13.490673625534|-13.641860259976|-13.759288908603|-13.838932595388|-13.919646936143|-14.145996576641|-14.219996406076|-14.467774127851|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.584036485958|13.513860403527|13.513860403527|13.513860403527|13.513860403527|13.513860403527|13.513860403527|13.513860403527|13.513860403527|13.513860403527|13.513860403527|13.31623356765|13.200164941425|13.200164941425||13.085183518325|12.834092662505|12.782106644531|12.782106644531|12.782106644531|12.782106644531|12.782106644531|12.701785359801|12.651661146736|12.651661146736|12.651661146736|12.431845282024|12.322050781721|12.311167632732|12.300819032072|12.300819032072|12.300819032072|12.300819032072|12.254521123435||12.161690014232|-12.684606008985|-12.684606008985|-12.684606008985|-12.684606008985|-12.744093814087||-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087||-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087||-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087||-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.91118739997|-13.006430455431|-13.108331572871|-13.108331572871|-13.108331572871|-13.108331572871|-13.108331572871|-13.138896262033|-13.138896262033|-13.253495891208|12.443893371561|12.420992836399|12.343386084263|12.343386084263|12.281539818119|12.192822240537|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117||12.170293972117|12.170293972117|12.104215698355|12.0346834184|11.942982038002|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988
02766|17038|/equities/resources-connect|R2000VALUE||-5.6835383318265|-5.8433759634582|-5.8893066981201|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-6.0870664874564|5.4343972270689|5.4343972270689|5.4343972270689|5.4343972270689|5.4343972270689|5.4343972270689||5.3390303259649|5.221422500694|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799||5.0214174680799|5.0214174680799|5.0214174680799|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609||-5.6036325097609|-5.6318139368217|-5.815904225897|-5.8880600288965|-5.9806222734029|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215||-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-6.5387244926432|-7.0674135669894|-7.0674135669894|-7.0674135669894|-7.1693816698069|-7.2282796476146|-7.270310836132|-7.3020120253117|-7.3672354872526|-7.3858170438146|-7.3986856593396|-7.4187701854325|-7.4187701854325|-7.4649632400467|-7.4649632400467|-7.5060702105577|-7.5120222590825|-7.6294695296178|-7.6572968150741|-7.6572968150741|-7.6572968150741|-7.6572968150741|-7.7369966932542|-7.8712303074799|-7.8712303074799|-7.951089213579|-7.9850991548091|-8.0648324556913|-8.2125918145275|-8.3821684514257|-8.5272314984239|-8.5278168085962|-8.5278168085962||-8.6792410351335|-8.8061869221456|-8.8061869221456|-8.8061869221456|-8.8061869221456|-8.8061869221456|-8.9936508195219|-8.9936508195219|-8.9936508195219|-8.9936508195219|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726||8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726||8.3171039982726|8.3171039982726|8.3171039982726|8.3171039982726|-8.8682702288154||-8.8682702288154|-8.8682702288154|-8.8682702288154|-8.8682702288154||-8.8682702288154|-8.8847447219959|-8.9034500965207|-8.9034500965207|-8.9475466087131|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866||8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.1735952143184|8.0409997427306|8.0409997427306|7.9241667283731|-8.6682792032101|-8.6682792032101|-8.6682792032101|-8.8557952274972|-8.8557952274972|-8.8557952274972|-8.8870200829161|-8.8870200829161|-8.8870200829161|-8.9511332198925|-9.0951479987907|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1857933052371|-9.1950480681867|-9.3556088057062|-9.3662816779372|-9.3758469970753|-9.5084529756678|-9.5084529756678|-9.8155031070856|-10.229607848768|-10.229607848768|-10.229607848768|-10.229607848768|-10.277341980012|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.53197893117|-10.729976431243|-10.855529325662|-11.033948725321||-11.033948725321|-11.033948725321|-11.033948725321|-11.083832124713|-11.086458982071|-11.086458982071|-11.095510073327|-11.154456425401|-11.163284408485|-11.16785263054|-11.16785263054
02767|52321|/equities/aemetis-inc|R2000VALUE||-3.3116817963037|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.490528525613|-3.6383651116405|2.8420776755556|2.8420776755556|2.8420776755556|2.8420776755556|2.8420776755556|2.8253640235513|2.6609600584871||2.3460667708589|2.1378519511966|2.0340022352833|1.9802801771846|1.9602613894903|1.9039237729668|1.8501931287579|1.8430453306111|1.8430453306111|1.8430453306111||1.8430453306111|1.8430453306111|1.7155855613306|1.7155855613306|1.7155855613306|1.7155855613306|1.7155855613306|1.7029839309669|1.569704344164|1.4706076369232|1.4706076369232|1.4706076369232|1.4706076369232|1.4706076369232|1.4706076369232|1.4309529381269|1.4055032550486||1.3861246403402|1.3861246403402|1.3861246403402|1.3861246403402|1.3168107863208|1.2852563853551|1.2466737821686|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5749819783012|-1.6177578069148|-1.6214921026642|-1.6214921026642|-1.6214921026642|-1.6627690029602|-1.7225600627243|-1.8017778294152|-1.8135528607213|-1.8135528607213|-1.8300587317506|-1.8419461291404||-1.8419461291404|-1.8419461291404|-1.9194346579547|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0886906417189|-2.0912691371464|-2.0912691371464|-2.0912691371464|-2.0912691371464|-2.1769656888669|-2.1910729399462|-2.2950810515372|-2.3814521181163|-2.3814521181163|-2.3814521181163|-2.3814521181163|-2.3814521181163|-2.4664646866767|-2.4664646866767||-2.4664646866767|-2.4664646866767|-2.4755163858166|-2.5461432840913|-2.5461432840913|-2.5461432840913|-2.6196037560138|-2.6868319278992|-2.7501187066278|-2.7894875054051|-2.9345528289665|-2.9411389226761|-2.9411389226761|-2.9411389226761|-2.9554801231361|-2.9554801231361|-3.0866940087419|-3.0866940087419|-3.2816307050923||-3.2816307050923|-3.2816307050923|-3.2816307050923|-3.2816307050923|-3.2816307050923|-3.2816307050923||-3.2816307050923|-3.2816307050923|-3.2816307050923|-3.2816307050923|-3.2816307050923||-3.2816307050923|-3.2816307050923|-3.2816307050923|-3.2816307050923||-3.2816307050923|-3.2816307050923|-3.4415340139843|-3.4578156553349|-3.6031285615587|-3.6201429468419|-3.7090476201669|-3.737275062523|-3.8282445785312|-3.8841829826333|-3.9651810250788|-4.111389937457|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908||3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.1881930468908|3.0065073302975|2.7033414500279|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.4557665033119|2.4557665033119|2.4557665033119|2.4507598211105|2.4507598211105|2.4507598211105|2.2413997572589|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.788729420078|-2.8843325936929|-2.9550918433551||-3.0187198844144|-3.0187198844144|-3.0187198844144|-3.1369109779143|-3.2605878006153|-3.2605878006153|-3.2605878006153|-3.2652835376168|-3.2652835376168|-3.2652835376168|-3.2652835376168
02768|17341|/equities/first-financial-corp|R2000VALUE||-56.770808891263|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.525734383011|52.525734383011|52.525734383011||52.313592758602|51.230657408443|50.639052994711|50.639052994711|50.39589525115|49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.659774321929||49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.138082206928|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891||48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.535412183223|48.302679025263|47.510200247865|46.459110191244|46.255954877953|45.651337244357|45.550932144948|45.24253932616|45.223028094469|44.616595577227|44.616595577227|44.616595577227|43.357330665574|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312||-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-50.753567495916|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515||47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.386106056401|47.386106056401|46.646564424512|44.497135992393|44.497135992393|44.497135992393|44.497135992393|44.497135992393|44.497135992393|44.497135992393|43.699039745712|43.691708545658|43.691708545658|43.691708545658||-47.241463220945|-47.241463220945|-47.241463220945|-47.241463220945|-47.241463220945|-47.241463220945||-48.174958481647|-48.472454563619|-48.686785211094|-48.686785211094|-49.884642247221||-49.884642247221|-50.03253749108|-50.435121079689|-50.435121079689||-50.435121079689|-50.435121079689|-50.435121079689|-50.919021311078|-51.335647826906|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358|47.416249448358||47.416249448358|47.416249448358|47.416249448358|46.265275299879|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.666947887502|44.346608848662|44.16391276147|44.16391276147|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|-44.458159227057|-44.458159227057|-44.458159227057|-44.458159227057|-44.701526860025|-44.701526860025|-44.701526860025|-44.701526860025|-44.701526860025|-45.596874479482|-46.373192950563|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.03563004983|41.979587359037|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658||41.194579560323|41.146199180863|41.028118997311|41.028118997311|41.028118997311|39.801798190778|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||-6.8041177762773|-6.9857770289064|-6.9857770289064|-6.9857770289064|-6.9857770289064|-6.9857770289064|-6.9857770289064|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216||-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.1218030726824|-7.1218030726824|-7.2764481478172|6.4600460751751|6.4600460751751|6.4600460751751||6.4600460751751|6.4600460751751|6.3577953426815|6.3380281493373|6.2538351014737|6.2538351014737|6.2538351014737|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184||-6.8339135873184|-6.9012928260548|-7.0894921370329|-7.2622134230735|-7.2641260383529|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.564685802835|-7.5949288266432|-7.6732147261845|-7.6732147261845|-7.8454088901277|-7.8454088901277|-7.8454088901277||-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.9860988959996|-8.1401097890766|-8.8620662818387|7.9179226512662|7.9179226512662|7.9179226512662|7.9179226512662|7.9179226512662|7.9179226512662|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|7.7829463221404|7.7829463221404|7.7829463221404|-8.6178552990787|-8.6178552990787|-8.6178552990787|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696||-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.7700147828696|-8.9833496368856|-9.0485797974468|-9.0485797974468|-9.3256446093321|-9.5304380224811|-9.5645150395088|-9.5661274825922|-9.7873641026673|-9.8387591345737||-9.8387591345737|-9.8387591345737|-9.8387591345737|-9.8387591345737|-9.8387591345737|-10.033776469637||-10.033776469637|-10.108958355084|-10.108958355084|-10.108958355084|-10.108958355084||-10.108958355084|-10.108958355084|-10.108958355084|-10.108958355084||-10.108958355084|-10.108958355084|-10.108958355084|-10.190787014581|-10.216773892156|-10.216773892156|-10.361971008239|-10.596356828409|-10.929840678857|-10.945451559459|-10.945451559459|-11.058557207755|-11.242285604137|10.227832817709|10.227832817709|10.227832817709|10.227832817709|10.227832817709||10.227832817709|10.227832817709|10.227832817709|10.227832817709|10.00092593793|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.3574961367269|-10.256100755312|-10.256100755312|-10.256100755312|-10.256100755312|-10.29177830548|-10.37642031611|-10.399911042728|-10.422810242551|-10.422810242551|-10.422810242551|-10.503191280239|-10.503191280239|-10.667156749162|-11.002396324379|-11.258217947464|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|9.9883756984618|9.9431947987772|9.7068830906789|9.4601479039635|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.575669397446|-10.896299589047|-11.27894384372|-11.398826514215|-11.538245100959|-11.538245100959||-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.649628352013|-11.649628352013|-11.649628352013
02772|15763|/equities/consolidated-comm|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.651260520953||4.6447338814404|4.6391488970283|4.6347441072362|4.6347441072362|4.6347441072362|4.6347441072362|4.6347441072362|4.6313822661393|4.6276468871427|4.6234964660353|4.6188848870272|4.6141492382481|4.6141492382481|4.6141492382481|4.605165907166|4.5981603110969|4.5981603110969|-4.6790879873036||-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|4.6161361604238|4.6161361604238|4.6161361604238|4.6161361604238|4.6161361604238|4.6161361604238|4.5912624629895|4.5882354414464|4.5882354414464|4.5882354414464|4.5882354414464|4.5863726311261|4.5843028418813|4.5811144855035|4.5811144855035|4.5784604578562|4.575568370533|4.575568370533|4.5736645971698|4.5736645971698|4.5729606455082|4.572195496022|4.572195496022|4.572195496022|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.5561887564848|4.5479873620349|4.5455415207896|4.5353239861631|4.5330719414873|4.5330719414873|4.5330719414873|4.5330719414873|4.5330719414873|4.5330719414873|4.5328576237541|4.5276193784985|4.5206882078684|4.5017769931513|4.5017769931513|4.5017769931513|4.5017769931513|4.5017769931513|4.5017769931513|4.5011411639008|4.4931621196786||4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786
02773|17434|/equities/universal-electro|R2000VALUE||6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875||6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875||6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|5.8746209880475|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878||5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.651009741553|5.3877274627247|5.3414476235166|5.3414476235166|4.8397251057907|4.4926611503278|4.2229570371481|-5.4241699457938|-5.4241699457938|-5.6636107233691|-5.7156786154296|-5.7463096987965|-5.8911773509187|-5.9077471170605|-6.0371970505384|-6.0665627373182|-6.0665627373182|-6.1516250121288||-6.4343057195006|-6.4731175148551|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.6106569207077|-7.1990632918548|-7.2905595070874|-7.2905595070874|-7.3886774123548|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.9013772284512|-7.9244969195265|-7.9882408056147|-8.158045547261|-8.1858536081723|-8.1858536081723|-8.3478929816806|-8.441669656074|-8.4955888867775|-8.6764873531571|-8.7310472889201|-8.8209413073081|-8.8316017545614|-9.1562962970638|-9.3846566899512|-9.509429823899|-9.677583627727|-9.9448370721896|-10.016342063372|-10.016342063372|-10.291568176763|-10.291568176763|-10.291568176763||-10.291568176763|-10.291568176763|-10.291568176763|-10.637853508544|-10.919836977402|-10.929730961591|-10.929730961591|-10.929730961591|-10.929730961591|-10.929730961591|-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897||-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897|-11.122647876897|-11.289108244753||-11.459009665225|-11.700215954252|-11.700215954252|-11.700215954252|-11.700215954252||-11.700215954252|-11.700215954252|-11.700215954252|-11.700215954252||-11.700215954252|-11.995217741273|-12.269131277162|-12.282368022157|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.946061027125|10.360812544906|10.319702916767||10.317269655775|10.317269655775|10.317269655775|10.225425557235|10.225425557235|10.073527631869|9.915308592176|9.7621842064718|9.7621842064718|9.7621842064718|9.7621842064718|9.7621842064718|9.7621842064718|8.8057605600202|7.8069943947368|7.8069943947368|7.8069943947368|7.8069943947368|7.8069943947368|7.8069943947368|7.6583272133462|-8.7505284404019|-8.7505284404019|-8.7505284404019|-8.7505284404019|-8.7505284404019|-8.8655872715026|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|7.9473390902366|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6651242862204|-9.7840270609832|-9.947252018714|-10.110058557454|-10.110058557454|-10.110058557454|-10.110058557454||-10.110058557454|-10.110058557454|-10.110058557454|-10.110058557454|-10.110058557454|-10.245846821279|-10.245846821279|-10.288113304212|-10.564458842889|-10.598037874054|-10.714020052829
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.87072866294|9.87072866294|9.8516089044629|9.8516089044629|9.7553989183702|9.7457208911355|9.7285789162777|9.6167542836028|9.6058695106543||9.6058695106543|9.5204099845927|9.4301779747054|9.4144638009967|9.4144638009967|9.4144638009967|9.4144638009967|9.4144638009967|9.2910709853637|9.2810333308843||9.2810333308843|9.2810333308843|9.2628144221469|9.1670157067162|9.0927953843918|9.0336512732684|9.0336512732684|9.0336512732684|9.0336512732684|8.940777864031|8.940777864031|8.940777864031|8.940777864031|8.940777864031|8.940777864031|8.940777864031|7.1950343797874||7.1950343797874|6.964760483445|6.8219559867529|6.8066176528564|6.7592981253322|6.5826951357357|6.5826951357357|6.5826951357357|6.5826951357357|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|5.9977533615606|5.9977533615606|5.9977533615606|5.9977533615606|5.9977533615606|5.8719795560858|5.8719795560858|5.6827549245646|5.1780608789447||4.9873975497359|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.5069913507236|-6.7066569726481|-6.7210080006403|-6.8383419887536|-7.0726023930437|-7.3613956718787|-7.3613956718787|-7.3613956718787|-7.6190505589759|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.817706531559|-7.817706531559|-7.817706531559|-7.8488404687627|-7.9831562501837|-8.1225422284199|-8.1225422284199|-8.1225422284199|-8.1225422284199|-8.1225422284199||-8.1225422284199|-8.1225422284199|-8.1225422284199|-8.1225422284199|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882||-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882||-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882|-8.3159373613882||-8.3159373613882|-8.3159373613882|-8.4554861753834|-8.4972065256319||-8.5061193982124|-8.5061193982124|-8.5179250582942|-8.5179250582942|-8.7013054804546|-8.9130803969311|-8.9130803969311|-8.9130803969311|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723||-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.683848791824|-9.9381651674225|-10.060183714332|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.254416478786|-10.340148497289|-10.340148497289|-10.340148497289|-10.340148497289|-10.412942993051|-10.667158722222|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-11.189635627414|-11.64459505892|-12.021444254159|-12.021444254159|-12.030493503411|-12.359437418866|-12.547275491211|-13.02626596318|-13.02626596318|-13.040572970292|-13.254525653942|-13.444472993329|-14.278302895709|-14.654225971615|-15.108028308457|-15.74225403634|-15.88805974156|-17.046733094921|-18.055356640576|-18.055356640576|-18.055356640576|-18.055356640576|-18.055356640576|-18.055356640576|15.042471262339|15.042471262339|15.042471262339||15.042471262339|15.042471262339|15.042471262339|15.042471262339|15.042471262339|14.973239793212|14.973239793212|14.973239793212|14.050267738138|-17.077811841103|-17.077811841103
02775|942324|/equities/centrus-energy|R2000VALUE||197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|185.49540892519|173.23101585085|169.06551962621|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934||167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934||149.8183609657|143.23366723375|141.6412220566|128.83524964568|128.48157282137|126.20060825638|121.1035400709|121.1035400709|112.02429785957|112.02429785957|112.02429785957|112.02429785957|109.42504978921|109.42504978921|109.42504978921|109.42504978921|101.3817183259||90.395799716626|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|76.590977132093|70.73499302044|60.870549563727|60.274477540495|60.274477540495|60.274477540495|57.181918845179|55.560547834563|55.560547834563|55.136761353996|53.93251575208|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848||-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-75.333611589837|-77.812947445184|-77.812947445184|-77.812947445184|-82.985668585333|-84.596522037225|-88.028268487406|-90.901017367529|-90.901017367529|-90.901017367529|-94.407944587914|-94.407944587914|-94.407944587914|-95.061308605965|-95.061308605965|-95.061308605965|-98.450727831061|-98.450727831061|-99.187582637133|-103.33926036762|-105.91028497403|-111.14355630867|-111.14355630867|-112.92684397275|-112.92684397275|-114.99408993188|-114.99408993188|-114.99408993188|-118.21898952527|91.406390816445|91.406390816445|91.406390816445|91.406390816445||91.406390816445|91.406390816445|91.406390816445|89.482102348269|85.035666732723|76.991139166497|76.991139166497|76.991139166497|76.991139166497|76.991139166497|76.991139166497|76.991139166497|76.991139166497|76.991139166497|76.991139166497|76.991139166497|75.604511624071|74.698740620848|67.458948607176||-83.989482965064|-83.989482965064|-83.989482965064|-83.989482965064|-83.989482965064|-83.989482965064||-83.989482965064|-83.989482965064|-83.989482965064|-83.989482965064|-83.989482965064||-83.989482965064|-85.553037105873|-85.553037105873|-85.553037105873||-85.553037105873|-85.573575164295|-88.034471248495|-89.478608156694|-92.37234478687|-93.939271086838|-94.904745652042|-95.082445967818|-95.702366690447|-95.702366690447|-95.702366690447|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238||-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-105.40887981342|-106.1281996401|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-122.96996885119|80.102759829519|75.875431780165|75.875431780165|75.302178504867|75.302178504867|75.302178504867|75.302178504867|75.302178504867|75.302178504867|75.302178504867|70.145753148312|67.094167553843|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.39028483892|54.329763534605|51.913627548283|48.260111405225|48.260111405225|48.260111405225|48.260111405225|47.3423525247|45.256977336608|42.172040163369|38.544186047814|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.801492588543|-42.204566075507|-42.204566075507|-42.837664470275||-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02777|20936|/equities/movado-group-inc|R2000VALUE||-16.467763986021|-17.064460001422|15.667757387567|15.667757387567|15.667757387567|15.667757387567|15.667757387567|15.667757387567|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.11895678811|14.934315609571|14.934315609571||14.934315609571|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.662818541289||-16.664526842295|-16.664526842295|-16.664526842295|-16.664526842295|-17.0955853443|-17.275475898884|-17.275475898884|-17.275475898884|-17.275475898884|-17.458306912474|-17.754306897874|16.149093946121|16.149093946121|16.149093946121|16.149093946121|16.149093946121|15.835942515953||15.761889642449|15.761889642449|15.761889642449|15.761889642449|15.761889642449|15.761889642449|15.474877032938|15.335975286367|15.317194326059|14.704103636892|-15.85955554045|-15.85955554045|-15.85955554045|-15.85955554045|-16.00713589988|-16.00713589988|-16.00713589988|-16.00713589988|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678||-16.377201414222|-16.377201414222|-16.377201414222|-16.562557102862|-16.562557102862|-16.758741294001|-16.758741294001|-16.758741294001|-17.015268496512|-17.101131734846|-17.998480277589|-18.608793447771|-18.608793447771|-18.608793447771|-19.147437199794|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.264214355222|-19.659126845191|-19.794029014188|-19.981147881003|-19.981147881003|-20.209608947405|-20.228782030354|-20.376468389575|18.477777817333|18.477777817333|18.477777817333|18.477777817333|18.432465295328|18.432465295328|18.432465295328|18.432465295328|18.432465295328|-20.208703154654||-20.208703154654|-20.208703154654|-20.208703154654|-20.208703154654|-20.208703154654|-20.208703154654|-20.208703154654|-20.208703154654|-20.208703154654|-20.208703154654|-20.675442925791|-20.675442925791|-20.675442925791|-20.675442925791|-20.675442925791|-20.675442925791|-20.675442925791|-20.675442925791|-20.675442925791||-20.675442925791|-20.675442925791|-20.897201840742|-20.897201840742|-20.897201840742|-20.912724513328||19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148||19.102434104148|19.102434104148|19.102434104148|19.102434104148||19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.102434104148|19.072564339855|19.072564339855|19.072564339855|19.000072294053|18.950080453882||18.5434221289|18.538875123287|18.538875123287|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.259220471659|-20.259220471659|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.98643893045|-21.602154189148|-22.001232180108|-22.559918228244|-24.567854368526|-25.213449332271||-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||-24.857501380779|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.035835743755|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.209580520895|21.093185989001|21.093185989001||21.093185989001|21.013261786146|20.52285797402|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258||20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645||20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|19.759039939322|18.999765781206|18.779740761433|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727||-21.743669672931|-21.743669672931|-21.937642414009|-21.937642414009|-21.937642414009|-22.287796911271|-22.287796911271|-22.287796911271|-22.287796911271|-22.287796911271|-22.287796911271|-22.663444627667|-22.663444627667|-22.663444627667|-23.285493653509|-23.82469928871|-24.089204262543|-24.089204262543|-24.089204262543|-24.089204262543|-24.100635173899|-24.100635173899|-24.100635173899|-24.100635173899|-24.100635173899|-24.531221737445|-24.895492863416|-24.895492863416|-24.895492863416|-24.895492863416|-24.895492863416|-24.895492863416|-24.895492863416|-25.312208519776|-25.608142387425|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311||-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-25.651965501311|-27.573517669575|25.78706213004|25.78706213004|25.78706213004|25.78706213004|25.78706213004|25.78706213004|25.78706213004|25.78706213004||25.772569190204|25.713135379259|-28.528783299668|-28.528783299668|-28.528783299668|-28.762370721216||-29.001801428657|-29.144778818401|-29.565031787325|-29.571702079165|-30.069113174567||-30.069113174567|-30.069113174567|-30.662348340495|-30.947053351384||-31.239503452493|-31.358804037519|-31.41017396061|-31.41017396061|-32.930725914553|-33.739140358585|-33.816822836816|-34.195914504726|-35.083461388172|-35.510844769546|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591||32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|30.759487643041|30.759487643041|30.759487643041|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-34.008300385478|-34.008300385478|-34.008300385478|-34.008300385478|-34.205610577269|30.969245561353|30.969245561353|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.513944216788|30.2816041004|29.610671044647|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451||28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|27.881394659446|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104
02781|21062|/equities/ducommun-inc|R2000VALUE||83.996475185049|83.996475185049|83.996475185049|83.996475185049|82.778863232547|82.055954077966|81.849952383314|81.804102771123|81.804102771123|81.804102771123|81.480949473204|80.610686898479|80.610686898479|80.610686898479|80.014427211825|79.929250956108|79.929250956108|79.929250956108|79.929250956108|79.929250956108||79.929250956108|79.929250956108|79.929250956108|79.929250956108|79.929250956108|77.833111339796|77.833111339796|76.488176299453|76.184231600629|75.449390872172||75.003215030224|74.013572272759|72.601745562532|72.51638662018|71.058243451269|70.305024343234|70.083916564233|69.395880906059|68.846191424213|68.290212439257|67.503570343342|66.28118745628|65.301319141553|64.995999251655|64.521689215028|64.495207882285|63.361945576535||62.79159270663|62.79159270663|62.79159270663|62.79159270663|62.034544535687|61.988659933994|61.197400282698|60.725639059315|60.725639059315|59.951695020739|59.435929359931|58.946032486512|57.839478980781|56.168134171964|54.25700679532|54.25700679532|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428||-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-59.142903964337|-61.024288036885|-61.877268864862|-61.877268864862|-62.102697242356|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.630066168769|-62.630066168769|-62.630066168769|-62.630066168769|-62.630066168769|-62.630066168769|-66.106742289843|-66.344600257147|-66.446891529547|-67.264876400086|-67.353833395934|-67.353833395934|-67.353833395934||-67.353833395934|-69.090929250691|63.530743193797|63.530743193797|63.530743193797|63.530743193797|63.530743193797|63.530743193797|63.530743193797|63.530743193797|63.530743193797|63.498326805093|63.111748796943|63.111748796943|63.111748796943|63.111748796943|63.103481841974|63.103481841974|63.011923234654||62.482694432683|62.317937848244|61.448370188777|59.917053454789|-65.951605567435|-65.951605567435||-65.951605567435|-65.951605567435|-65.951605567435|-65.951605567435|-65.951605567435||-65.951605567435|-65.951605567435|-67.150115711931|-67.496796006895||-67.940329625582|-67.980263129468|-67.980263129468|-67.980263129468|-67.980263129468|-67.980263129468|-67.980263129468|-67.980263129468|-67.980263129468|-67.980263129468|-67.980263129468|-69.027794934639|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854||63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|62.651849703544|62.651849703544|60.935777404301|-63.443617623866|-63.443617623866|-63.443617623866|-64.49540815731|-65.407975001346|-65.407975001346|-65.67449981131|-65.67449981131|-65.67449981131|-66.122972397427|-66.777745774699|62.404133920673|62.404133920673|62.404133920673|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.100746368967|61.049561267514|61.049561267514|61.049561267514|61.049561267514|61.049561267514|61.049561267514|61.049561267514|60.90229368808|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209||60.386011296209|60.386011296209|60.201572022417|60.201572022417|60.201572022417|60.201572022417|60.201572022417|59.872809163422|59.872809163422|59.872809163422|59.872809163422
02783|16875|/equities/pc-connection|R2000VALUE||-65.58562943812|-65.58562943812|-67.85086924249|-67.85086924249|-67.85086924249|-67.9765203972|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|63.604776445242|63.604776445242|63.604776445242||63.604776445242|62.759329824255|62.759329824255|62.759329824255|62.759329824255|62.759329824255|62.759329824255|62.759329824255|-67.035098418321|-67.035098418321||-67.035098418321|-67.035098418321|-67.035098418321|-67.035098418321|-68.135945806598|-68.314579108753|-68.314579108753|-68.314579108753|-68.314579108753|-68.314579108753|-68.47602418753|-68.47602418753|-68.47602418753|-69.125581040344|-69.620922581312|-70.054175692981|65.590748809895||65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.498146933196|65.498146933196|65.252385159199|63.844400003955|63.47105193514|62.990066285712|62.990066285712|62.529798450053|61.177000617518|60.547497854778|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822||-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.70358805117|-66.193988953|-67.491096666528|-68.329349233135|-68.329349233135|-68.655370986221|-68.655370986221|-68.655370986221|-68.655370986221|-68.655370986221|-68.655370986221|-69.293469203576|-69.828296834743|-70.247275862999|-71.193088462956|-71.361097321843|-71.361097321843|-71.851724821037|-72.425339811053||-72.609187700383|-72.609187700383|-72.887989046433|-72.900287583849|-72.900287583849|-72.959211088309|-75.497508924416|67.874214496008|67.874214496008|67.874214496008|67.874214496008|-74.140173785337|-74.140173785337|-74.140173785337|-74.140173785337|-74.140173785337|-74.140173785337|-74.140173785337|-74.140173785337||-74.140173785337|-74.140173785337|-74.140173785337|-74.140173785337|-74.140173785337|-74.229191084652||-74.229191084652|-74.229191084652|-74.229191084652|-74.229191084652|-74.359845849261||-74.359845849261|-74.359845849261|-75.310936526441|-75.674930762344||-75.743864882499|-75.743864882499|-76.396793008414|69.66021425862|69.66021425862|69.66021425862|69.66021425862|69.66021425862|69.66021425862|69.66021425862|69.66021425862|69.66021425862|69.212519493216|69.212519493216|69.212519493216|69.188632159889|68.922689495844|68.922689495844||68.922689495844|68.922689495844|68.664101135248|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.737256499419|-69.476342878702|-69.476342878702|-69.476342878702|-70.70093632844|-72.749097836315|-73.122330997056|-74.145091319157|-74.405101431822|-74.662336178858|-75.064536858752|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.183649111816|70.183649111816|70.183649111816|68.96461322686|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739||68.359537187739|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394
02784|1073417|/equities/business-first|R2000VALUE||-25.221754431012|-25.706949736545|-26.465777743602|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.327959608698|24.327959608698|24.327959608698||24.327959608698|23.628288242182|23.12087628241|22.921529736735|22.853365861285|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641||22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641||22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.332058625711|21.77284273096|21.514270082537|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629||-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-25.162709063759|-25.966029142733|-25.966029142733|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-26.468557174345|-26.925063883088|-26.947849259136|-27.308998621568|-27.763053511099|25.571412711155|25.571412711155|25.571412711155|25.571412711155|25.571412711155|25.571412711155|25.571412711155|25.571412711155|25.571412711155|25.571412711155||25.477499833675|25.477499833675|25.477499833675|25.477499833675|25.477499833675|25.477499833675|25.477499833675|25.322055898133|25.322055898133|25.322055898133|25.322055898133|25.322055898133|25.322055898133|25.322055898133|25.322055898133|24.629995542569|23.863172427839|23.863172427839|23.863172427839||-25.597051000409|-25.597051000409|-25.597051000409|-25.597051000409|-25.597051000409|-25.75505696382||-26.446173997343|-26.957970985241|-27.216322397091|-27.216322397091|-27.846012781156||-27.846012781156|-27.846012781156|-28.176103165959|-28.238089412346||-28.238089412346|-28.371932075967|-28.653974796389|-28.72994950199|-28.97948893335|-29.610720303616|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527||27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.111412571641|25.952670472605|25.952670472605|25.810189346189|24.963883752206|24.963883752206|24.963883752206|24.963883752206|24.963883752206|24.601337055339|24.601337055339|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.38159807956|-25.920233485042|-25.920233485042|-25.920233485042|-25.920233485042|-25.920233485042|-25.920233485042|-26.043726122974|-26.117068659374|-26.117068659374|-26.643321446919|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|23.682835695415|23.267594466904|22.635322580911|22.635322580911|22.635322580911|22.386043935983|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663||-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663
02785|20837|/equities/penn-virginia-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02786|16099|/equities/financial-institutions|R2000VALUE||-27.302695231966|-27.826883692799|-28.093480952645|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.48597617282|25.48597617282|25.401083682792||25.397593417451|24.948854144729|24.379281662478|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755||-26.243351671755|-26.304280940757|-26.713645184554|-27.026827931976|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516||24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.82307681064|24.657585663047|23.823983875079|23.591370493354|23.419436403485|23.419436403485|23.393552087382|23.006168867301|22.401020607629|22.246639129496|22.169065869491|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131||-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-26.626539223728|-27.417659021377|-27.417659021377|-27.560105457305|-28.191315799288|-28.626462889305|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-29.145854917336|-29.233171850629|-29.358700371313|-29.358700371313|27.13996618054|27.13996618054|27.13996618054|27.13996618054|27.13996618054|27.13996618054|27.13996618054|27.13996618054|27.13996618054|26.968018508197||26.477798965509|26.120332323771|25.83703580086|25.835389991407|25.835389991407|25.835389991407|25.835389991407|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815||-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815|-27.977015281815||26.166115597787|26.166115597787|26.166115597787|26.166115597787|26.166115597787||26.166115597787|26.166115597787|26.166115597787|26.166115597787||26.166115597787|26.166115597787|26.166115597787|26.166115597787|26.166115597787|26.166115597787|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302|26.08200631302||26.08200631302|26.08200631302|26.08200631302|25.654451954822|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.355059019588|25.136892136263|25.136892136263|25.136892136263|-26.080286429351|-26.080286429351|-26.080286429351|-26.566407227986|-26.617119481396|-26.617119481396|-26.617119481396|-26.617119481396|24.370576748998|24.370576748998|24.370576748998|24.370576748998|24.370576748998|24.370576748998|24.143196408121|-26.359430449683|-26.359430449683|-26.359430449683|-26.359430449683|-26.483432871423|-26.483432871423|-26.483432871423|-26.483432871423|-26.483432871423|-26.804368555901|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.20507521895|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877||-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||6.1659111462888|6.1659111462888|5.9601061151421|5.9601061151421|5.9540714381671|5.9540714381671|5.9540714381671|5.9540714381671|5.824801617037|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285||5.8092453197285|5.6488836822294|5.5951483048093|5.4884979765825|5.3397203331979|5.2136843146981|5.2136843146981|5.2136843146981|5.0316651826657|5.0316651826657||4.8482724036947|4.8108582856671|4.7634537355123|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396||-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.5976714493407|-5.7022126384988|-5.9002027241802|-5.9002027241802|-5.9002027241802|-5.9843916328324|-6.0337685381453|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847||-6.0603641244847|-6.0603641244847|-6.1037380665627|-6.1649865541289|-6.2266518709207|-6.2743353708082|-6.3514018097401|-6.3514018097401|-6.4831686857542|-6.6217761175722|-6.9261069183979|-7.0162715628196|-7.0162715628196|-7.0162715628196|-7.2004998600271|-7.2004998600271|-7.2004998600271|-7.250277350985|-7.3469750866217|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.5505865502651|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371|6.6847357819371||6.6847357819371|6.6847357819371|6.2338173731491|6.0294640179393|-6.8263982509037|-6.8263982509037|-6.8263982509037|-6.8263982509037|-6.8263982509037|-6.8432426159536|-7.029130479247|6.3660179957014|6.3660179957014|6.3660179957014|6.3660179957014|6.2633955084386|6.2633955084386|6.2633955084386|6.253217282461||-6.9280033438366|-6.9280033438366|-6.9280033438366|-6.9280033438366|-6.9280033438366|-6.9280033438366||-6.9280033438366|-6.9280033438366|-6.9280033438366|-6.9280033438366|-6.9280033438366||-6.9280033438366|-6.9280033438366|-6.9280033438366|-6.9280033438366||-6.9280033438366|-6.9280033438366|-7.032781372353|-7.147812456869|-7.3092359381504|-7.3980402237384|-7.4489336020647|-7.523537398146|-7.6788853062503|-7.6788853062503|-7.6788853062503|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014||-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-8.0048103611144|-8.2375672438049|-8.6922970191531|-8.9753300763824|-9.4331448980678|-10.282382906422|9.751241060379|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.3564130804534|9.2143027345831|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-10.041385159773|-10.041385159773|-10.041385159773|-10.041385159773|-10.171539397021||-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.341134680492|-10.341134680492|-10.341134680492|-10.341134680492
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.399979315275|60.3683108335|60.2925657702|60.216184239974|59.914095354732|59.904551241857|59.812277394381|59.738641295|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.595242550067|59.415781706847|59.415781706847|59.415781706847|59.163890908134|59.163890908134|59.040570469618|59.040570469618|59.040570469618|59.040570469618|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-60.219101888375|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113||58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.802425411539|58.696581976498|58.68675946404|58.586738553183|58.586738553183|58.460434190512
02791|1050737|/equities/rhythm-pharma|R2000VALUE||81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|79.871092326385|79.749794965737|79.749794965737|79.749794965737|79.749794965737|71.894219086957|59.785022633547|59.785022633547||59.71057965278|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101||59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|57.666889342748|57.666889342748|56.888213008733|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636||56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|55.86531933716|55.86531933716|55.289799466961|54.431445191562|52.485215158661|51.025239489034|50.729865151934|50.729865151934|50.729865151934||50.234214869133|48.946213181361|48.946213181361|48.284167921461|48.284167921461|48.284167921461|48.284167921461|48.284167921461|-55.922784778908|-55.922784778908|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.549685775735|-58.149651540096|-59.127896243892|-59.127896243892|-59.127896243892|-59.128203354143|-59.128203354143|-59.128203354143|-59.128203354143|-59.36967124968|54.543579061725|54.543579061725|54.543579061725|54.543579061725|54.543579061725||54.543579061725|54.543579061725|54.543579061725|54.543579061725|54.543579061725|54.543579061725|54.543579061725|54.543579061725|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119|-60.609377368119||-60.609377368119|-60.609377368119|-61.081811357236|-61.232566648828|-61.914241161729|-62.182227395477||-62.182227395477|-62.182227395477|-62.182227395477|-62.182227395477|-62.182227395477||-62.182227395477|-62.182227395477|-62.182227395477|-62.354827181637||-62.354827181637|-62.354827181637|-62.354827181637|-62.354827181637|-62.461947154777|-62.461947154777|-62.472998830761|-62.746385809542|-63.28527476695|-64.332371048429|-64.410689358687|-64.830767106983|-65.624461121|-66.234124442644|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374||-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-67.286649655513|58.158469427645|58.158469427645|58.158469427645|58.158469427645|56.696135031978|55.748815205141|54.098685002375|47.700554450407|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.504875332905|-54.232085924229|-54.675651688136|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|47.080065647809|45.744802598653|44.022606332017|44.022606332017|44.022606332017|44.022606332017|44.022606332017|44.022606332017|41.945951734332|41.65610102431|41.65610102431|41.65610102431||41.65610102431|41.65610102431|41.65610102431|41.65610102431|41.621778263162|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499
02792|1163484|/equities/annexon-inc|R2000VALUE||2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694||2.2548994708694|2.0983328210686|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125||2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|1.8705625059968|1.8100695083281|1.6853549689872|1.6731915362331|1.6731915362331|1.6731915362331|1.6731915362331|1.6731915362331||1.6731915362331|1.6731915362331|1.6731915362331|1.6731915362331|1.5113239363004|1.466738265412|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854||-1.9970717941854|-2.0386321236057|-2.0386321236057|-2.0386321236057|-2.0386321236057|-2.0386321236057|-2.0854245280075|-2.2602154699431|-2.2602154699431|-2.4274616470455|-2.5491239881646|-2.5912488937523|-2.5919432110418|-2.7849368924155|-2.9557631274345|-2.9986257575489|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.188595914632|-3.188595914632|-3.2284398473963|-3.2935164016337|-3.3096293786996|-3.4579214762575|-3.5767504034228|-3.5767504034228|-3.5767504034228|-3.7489029228205||-3.7489029228205|-3.7489029228205|-3.7935033969874|-4.0094482294712|-4.2282756425709|-4.3061395991479|-4.4706340579386|-4.4706340579386|-4.4706340579386|-4.5662600098048|-4.8211223083508|-4.9663335521215|-4.9663335521215|-4.9663335521215|-5.0135041430254|-5.0786968087247|-5.0786968087247|-5.0786968087247|-5.0786968087247||-5.0786968087247|-5.2121632998841|-5.4735146833412|-5.6112549479596|4.601670648591|4.601670648591||4.601670648591|4.601670648591|4.601670648591|4.601670648591|4.4112224557717||-5.3944044393261|-5.3944044393261|-5.3944044393261|-5.3944044393261||-5.3944044393261|-5.3944044393261|-5.3944044393261|-5.3944044393261|-5.3944044393261|-5.3944044393261|-5.3944044393261|-5.3944044393261|-5.6487824698245|-5.7697583326537|-5.8480648077019|-6.0406275630535|-6.1318348210292|-6.1318348210292|-6.1318348210292|-6.1931497831297|-6.2839454431781|-6.2839454431781||-6.2839454431781|-6.2839454431781|-6.2839454431781|-6.3010506121592|-6.3933894334321|-6.3962660562202|-6.6175176844779|-6.9983530293773|-7.2931700824444|-7.4568558929965|-7.6509509879798|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5072091821497|6.5072091821497|6.4522550446641|6.4522550446641|6.4522550446641|6.4522550446641|6.4416019451651|6.4416019451651|6.4416019451651|6.2126130806112|6.1517924188136|6.076991783089|5.874246079068|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8642778789582|5.8295312099525|5.812198986839|5.812198986839|5.694665474175|5.2274227611208|5.1329519650553|5.1329519650553|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092||5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE||44.827192190655|44.827192190655|38.59627456507|38.452549402812|37.937404965299|37.937404965299|37.27822701019|37.035210379765|37.035210379765|37.035210379765|36.43690168505|35.688500320967|34.92944697693|34.92944697693|33.911794024544|33.911794024544|33.911794024544|33.911794024544|33.911794024544|33.911794024544||33.911794024544|31.213061365636|31.033519479414|31.033519479414|30.859972129023|29.31721362555|-35.277959312166|-35.277959312166|-35.277959312166|-35.277959312166||-35.277959312166|-35.277959312166|-35.277959312166|-35.277959312166|-35.277959312166|29.309818200309|29.309818200309|27.998098298398|27.258996668223|26.889441374014|25.899378859412|25.162088804126|24.218986224995|23.52554172925|23.503378915034|23.129310236201|21.978677018732||21.232707299641|21.232707299641|21.232707299641|21.232707299641|20.727169707296|20.727169707296|20.612864156414|20.612864156414|20.384298478949|19.938354875631|18.375960352229|17.896556432829|17.407789397886|17.302592567525|17.302592567525|17.302592567525|16.529113985787|16.069612440369|16.069612440369|16.028425041064|15.961805466396|15.102561345346|-19.604527685287|-19.604527685287|-19.604527685287||-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-21.285619865129|-21.783710629783|-21.783710629783|-21.783710629783|-23.024678079112|-23.811864367044|-23.909620664756|-23.909620664756|-23.909620664756|-23.909620664756|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-24.96008219838|-25.92751391861|-26.113259882101|-26.123066895945|-28.563684668522|-29.191315984705|-30.002034798215|-30.002034798215|-30.002034798215|-32.3044843044|25.595905886015|25.595905886015|25.595905886015|25.595905886015||25.595905886015|25.595905886015|25.595905886015|25.595905886015|25.595905886015|25.428677675813|24.130670402659|-30.905119457253|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725||-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725||-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725|-30.965908451725||-30.965908451725|-30.965908451725|-31.595581300204|-31.595581300204||-31.595581300204|-32.116923658869|-32.116923658869|-32.492693628229|-32.882908472501|-32.882908472501|-34.094898472321|-34.70877653812|-36.199951243121|-36.985534853094|-37.015594264262|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026||28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.024871655918|27.277631146618|23.350834271321|22.644592175891|22.317270369452|21.679011233562|21.422745051112|20.723422277996|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.243014945401|19.0840056095|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|17.815295610644|-22.136637638914|-22.136637638914|-22.601352213607|-22.822336301523|-23.191484885434||-23.950227743583|-23.950227743583|-24.425809549179|-25.202566225094|-25.484264243017|-25.484264243017|-25.484264243017|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499
02795|15555|/equities/big-5-sporting-go|R2000VALUE||1.3555199140422|1.3555199140422|1.3555199140422|1.3528942535433|1.3528942535433|1.3528942535433|1.3471047293382|1.3428941447687|1.3382157174693|1.3380174601461|1.3329749995233|1.3311277554832|1.3229197314935|1.3160219249413|1.3083576954389|1.2998418848806|1.2903798731492|1.279866526781|1.273185026048|1.2635389162416||1.2578210116884|1.2375789087636|1.2189765684718|1.2105295716518|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571||1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0173683138333|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736||1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|0.82756728466677|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0060633635038|-1.0073872645159|-1.0086525468318||-1.0133705525198|-1.0133705525198|-1.0133705525198|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0835801089689|-1.0835801089689|-1.113243365102|-1.113243365102|-1.1382426451897|-1.1539473446713|-1.1634304161984|-1.1660338106109|-1.1719806856516|-1.1719806856516|-1.1719806856516|-1.1890125477759|-1.1890125477759|-1.1939917333091|-1.2126718887446|-1.2126718887446|-1.2126718887446|-1.2477085052887|-1.2477085052887|-1.3013650442671|-1.3044167056692|-1.3142214613703|-1.3142214613703|-1.3142214613703|-1.3670960021844|-1.4018400789224|-1.454544464849|-1.5272716064172|-1.623079600038|-1.6427516267868|-1.6427516267868|-1.6427516267868|-1.6427516267868|-1.6427516267868||-1.6427516267868|-1.6427516267868|-1.6427516267868|-1.6427516267868|-1.703701746262|-1.7146964402076|-1.7357322662414|-1.7357322662414|-1.7357322662414|-1.7357322662414|-1.8125469452078|-1.8540077745843|-1.8688975373824|-1.8865528283207|-1.9125587010481|-1.9428430623587|-1.9567699837216|1.6413375184844|1.6413375184844||1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844||1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844||1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844||1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844|1.6413375184844|-1.9290666119171|-1.9290666119171|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039||-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0743993029057|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.7970377680087|1.7634663548028|1.7634663548028|1.7196449006972|1.7196449006972|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6557063125446|1.6291180609415|1.6289914866481|1.6289914866481|1.6289914866481|1.6289914866481|1.6289914866481|1.6289914866481|-2.016164650278|-2.016164650278|-2.016164650278||-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||-23.659898818586|-24.081503935494|-24.170647907961|-24.211831305545|-24.311201543853|-24.399669085659|-24.611536431338|-24.611536431338|-24.611536431338|-24.611536431338|-24.611536431338|-24.941706895856|-25.108563900025|-25.435627725424|-25.43870527693|-25.43870527693|-25.483923728605|-25.483923728605|-25.483923728605|-25.483923728605||-25.483923728605|-25.483923728605|-25.483923728605|-25.483923728605|-25.710772346739|-25.710772346739|-26.00593749603|24.125577165171|24.125577165171|24.125577165171||24.125577165171|24.125577165171|24.125577165171|24.125577165171|24.125577165171|24.125577165171|24.125577165171|23.532864360329|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014||-25.111158086014|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.827420339657|-26.10889488864|-26.289092864194|-26.289092864194|-26.289092864194|-26.327925935496|-26.332655905027|-26.332655905027|-26.332655905027|-26.593451142861|-26.593451142861|-26.593451142861|-26.593451142861||-26.593451142861|-26.593451142861|-26.593451142861|-26.593451142861|-26.593451142861|-26.792662769125|-26.792662769125|-26.792662769125|-26.794020394005|-27.42705538926|-27.844923350042|-27.844923350042|-27.844923350042|-27.844923350042|-27.844923350042|-27.958247552123|-28.148004176634|-28.148004176634|-28.148004176634|-28.148004176634|-28.370932518102|-28.370932518102|-28.370932518102|-28.370932518102|-28.370932518102|-28.49894154643|25.835965002332|25.835965002332|25.835965002332|25.230493301667|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577||-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.125685952577|-27.138765394422|-27.138765394422||-27.138765394422|-27.138765394422|-27.138765394422|-27.138765394422|-27.138765394422|-27.342167178494||-27.932907943044|-28.612236954674|-28.94046325364|-28.994432529357|-28.994432529357||-28.994432529357|-28.994432529357|-29.06846302318|-29.06846302318||-29.06846302318|-29.311348261298|-29.874226267537|-30.183835291815|-30.183835291815|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249|28.467402522249||28.166851962588|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.046135725079|26.94459556374|26.730106499825|-27.935813011409|-27.935813011409|-27.935813011409|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.318680264348|-28.318680264348|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.785201300168|26.288556881508|25.712840631892|25.264309657564|25.264309657564|25.210222156972|25.210222156972|25.210222156972|25.210222156972|25.210222156972||25.210222156972|25.150774434904|25.135831889952|25.09969452262|25.09969452262|-26.560242769313|-26.560242769313|-26.560242769313|-26.560242769313|-26.560242769313|-26.560242769313
02797|15795|/equities/computer-programs|R2000VALUE||-22.957510723407|-23.501122436849|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-24.285045753048|-24.285045753048|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986||-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-25.155656894038||-25.190730924948|-25.439145268714|-25.478216265877|-25.763574493417|-26.203921826876|-26.203921826876|-26.203921826876|-26.203921826876|-26.203921826876|-26.302135609031|-26.574365728841|-26.574365728841|-26.574365728841|-26.7670726972|-26.812254079754|-26.973939153794|-26.973939153794||-26.973939153794|-27.435488088533|-27.798319666037|-28.08757754658|-28.349777693262|-28.349777693262|-28.349777693262|-28.35447402828|-28.35447402828|-28.35447402828|-28.35447402828|-28.35447402828|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326||-29.134333412035|-29.13759326072|-29.390493394191|-29.390493394191|-29.390493394191|-29.518472734749|-29.518472734749|-29.518472734749|-29.518472734749|-29.982746512426|-30.663607180927|-31.10234108326|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.263700423163|25.527130261905|25.527130261905|25.527130261905|25.527130261905|25.527130261905|25.335827659509||25.111158502258|24.31231353626|24.31231353626|23.424698329609|23.424698329609|23.424698329609|23.424698329609|23.424698329609|23.036431392742|22.278889955743|22.278889955743|22.278889955743|21.761543818827|20.986994289155|20.851103913778|20.839951671446|20.839951671446|20.839951671446|20.839951671446||20.563557268607|20.475619768022|19.455899316866|19.203125345471|19.203125345471|19.203125345471||18.982346694659|18.982346694659|18.982346694659|18.051539916673|17.836005010329||17.836005010329|17.2590493917|17.2590493917|17.165333721321||16.996759385181|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.477442752832|16.177961842668|16.177961842668|16.177961842668|16.129211434185|16.129211434185|15.918012628356||15.210431639132|15.011869606902|14.665409390054|14.369234903471|14.369234903471|14.369234903471|14.272045197108|14.147805388347|14.08034618153|14.08034618153|13.93427401399|13.364143274618|12.544625545423|12.156806337481|11.995062258117|11.924514137233|11.92052498595|11.92052498595|11.92052498595|11.92052498595|11.92052498595|11.92052498595|11.765524743713|11.765524743713|11.686615425875|11.686615425875|11.686615425875|11.686615425875|11.686615425875|11.686615425875|11.575610175367|11.575610175367|11.575610175367|11.575610175367|11.395956108566|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.085892794371||11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.000992057324
02798|29677|/equities/tidewater-inc.|R2000VALUE||-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|47.124123397141|47.124123397141|47.124123397141|45.918936851586|45.763176947794|44.216305659835|43.096404268002||43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002||43.096404268002|43.096404268002|43.096404268002|43.096404268002|42.206734153046|42.206734153046|41.295866935799|39.793095448888|38.120660414604|37.400789160674|37.400789160674|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924||37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|35.663794458336|35.545766749263|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813||-41.255895195298|-41.255895195298|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-45.598199403173|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.267986442227|-48.528874452002|-49.351527804674|-49.391879111108|-49.391879111108|-49.391879111108|-49.391879111108|-50.32450677237|-50.32450677237|-52.178986669482|-54.574527748247|-54.574527748247|-54.574527748247|-56.271698854389|-57.061332382562|50.228772141897|50.228772141897|50.228772141897|50.228772141897||50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897||50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897|50.228772141897||50.228772141897|50.228772141897|50.228772141897|48.865278382315|48.865278382315||46.905309195004|46.51236302255|-52.962708278895|-52.962708278895||-52.962708278895|-52.962708278895|-52.962708278895|-52.962708278895|-52.962708278895|-52.962708278895|-52.962708278895|-53.492244331853|-53.492244331853|-53.492244331853|-53.492244331853|-54.190273065055|-54.409190463451|-55.692434628172|-56.540482343748|-57.261472807105|-57.261472807105|-57.261472807105||-57.261472807105|-57.261472807105|-57.261472807105|-57.261472807105|-57.261472807105|-57.261472807105|-58.196633773574|-59.111261426882|-59.978623985666|-61.012359856916|-62.007621181622|-63.622635298983|-63.917372418792|-65.488637395867|-65.865802745687|-65.865802745687|-65.865802745687|-65.865802745687|-65.865802745687|-66.49450215219|-67.217782008631|-67.312875591658|-67.312875591658|-68.285897662785|-68.285897662785|-69.320276924485|-69.320276924485|-69.320276924485|-69.793643205821|-70.184601273205|-71.082336070434|-71.803651202934|-74.009056264844|-75.402908774911|-75.402908774911|-76.457122878563|-77.342360686739|-78.731508042503|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-81.376572207106|-84.427859177737|-87.301787975263|-90.089204182041|-90.770780949474|-93.825592893892||-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-97.187411948881|-97.985774787864|-97.985774787864|-97.985774787864
02799|20379|/equities/rex-american-resources-corp|R2000VALUE||50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.908923098558|50.785746624198|50.74249633388|50.271941540818|49.327157945744|49.103230974533|48.139424347721||47.736303355785|46.057002838553|45.58760775865|45.58760775865|45.326861479411|45.326861479411|45.298180371004|45.12032125041|45.12032125041|45.12032125041||45.12032125041|44.405535777908|43.556148829837|42.243498818498|41.454993209257|41.454993209257|40.816103574318|40.114559408341|39.398399190013|39.151975702325|39.151975702325|39.151975702325|39.151975702325|39.151975702325|39.151975702325|39.151975702325|39.151975702325||39.151975702325|39.151975702325|39.151975702325|39.151975702325|39.151975702325|39.151975702325|38.875619010032|38.875619010032|38.562702130757|38.562702130757|37.597737364728|37.201261178986|37.201261178986|37.201261178986|37.201261178986|37.201261178986|37.201261178986|37.201261178986|37.201261178986|36.971979397685|36.135735594642|36.135735594642|36.135735594642|36.135735594642|35.291929548992||35.217698329039|34.502719289007|33.924348455817|33.924348455817|-39.659324909701|-39.659324909701|-39.659324909701|-39.659324909701|35.844548018446|35.844548018446|35.844548018446|35.844548018446|35.844548018446|35.844548018446|35.844548018446|35.844548018446|-39.196043362783|-39.196043362783|-39.196043362783|-39.196043362783|-39.196043362783|-39.196043362783|-39.196043362783|-39.196043362783|-39.196043362783|-39.363938612592|-39.648982678135|-39.731502094032|-39.731502094032|-39.731502094032|-39.731502094032|-39.731502094032|-40.05000086864|-41.026667606391|-41.575603285937|-42.240670300754|-42.716021962996|-43.621692918004|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115||-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.190501567115|-44.278889943482|-44.368852632895|-44.368852632895||-44.368852632895|-44.368852632895|-44.368852632895|-44.368852632895|-44.368852632895|-44.368852632895||-44.368852632895|-44.368852632895|-44.368852632895|-44.368852632895|-44.368852632895||-44.368852632895|-44.368852632895|-44.368852632895|-44.368852632895||-44.368852632895|-44.368852632895|-44.368852632895|-44.608726309025|-45.277316244399|-45.277316244399|-45.480075368125|-45.578972190441|-45.947556511636|-45.947556511636|-46.113397192155|-46.299253692346|-46.299253692346|-47.082721403741|-47.082721403741|-47.090582481018|-47.090582481018|-47.583981000705||-47.716283227915|-48.126203327173|-48.955449693715|-48.955449693715|-48.955449693715|-48.955449693715|-49.561612466215|44.803924704269|44.803924704269|44.803924704269|44.803924704269|44.803924704269|44.803924704269|44.31018668128|44.31018668128|43.971873929246|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.153001814123|42.153001814123|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.434421282962|-46.76064104057|-46.76064104057|-47.039601580044|-47.380668710493|-48.647409729188||-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||-22.912886658824|-23.289005304338|-23.289005304338|21.702895046805|21.702895046805|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.069465606883|21.069465606883|21.069465606883||21.069465606883|20.7982948814|20.761652929115|20.761652929115|20.761652929115|20.761652929115|20.551280850092|20.332393035218|20.332393035218|20.332393035218||20.332393035218|20.332393035218|20.332393035218|20.332393035218|20.332393035218|20.332393035218|20.175903489109|20.109891973067|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873||20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|19.894610602319|19.894610602319|18.994011250535|18.96417908249|18.942083089194|18.690736683035|18.394428685665|18.259922084278|17.698073450135|17.67643723599|17.123263731178|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786||-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.644724621726|-18.694784287995|-18.694784287995|-18.803093093839|-18.890381435781|-19.212646595007|-19.756273392578|-19.841414906074|-20.006572698542|-20.073692718025|-20.309735102649|-20.354006338114|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-21.090195997958|-21.124027427174|-21.124027427174|-21.124027427174|-21.357046745593|-21.808785383762|20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868||20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868|20.007090564868|19.915573822006|19.915573822006|19.712012959565|19.712012959565|19.712012959565|19.712012959565|19.130846872423|18.642608420158|18.510137664118|18.510137664118|18.510137664118|18.510137664118|18.510137664118||-20.033862376782|-20.033862376782|-20.033862376782|-20.033862376782|-20.033862376782|-20.033862376782||-20.498180893365|-20.551311417093|-20.893124284204|-20.960137779907|-21.033844889867||-21.033844889867|-21.033844889867|-21.268142193026|-21.268142193026||-21.552167964717|-21.835898373679|-21.887663918685|-22.183299574533|-22.701087564538|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884||21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|20.905349103204|20.349306280874|-22.470794745112|-22.470794745112|-22.470794745112|-22.470794745112|-22.634772481548|-22.787475468965|-23.578950963917|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.261677520457|22.042697554367|21.910218695289|21.503840781501|21.503840781501|21.503840781501|21.503840781501|21.503840781501|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|20.846812074868|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006||20.812361760006|20.765401357926|20.696971938167|20.696971938167|20.696971938167|20.608578413895|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272
02801|16110|/equities/farmers-national|R2000VALUE||-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.533470072696|-14.709689209141|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264||13.674884852264|13.415983474358|13.072759085346|13.004176861102|-13.756972736477|-13.756972736477|-13.756972736477|-13.756972736477|-13.756972736477|-13.756972736477||-13.756972736477|-13.756972736477|-13.966636810435|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781||12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.82203291063|12.82203291063|12.82203291063|12.82203291063|12.375036961551|12.366151764124|12.2503869834|12.2503869834|12.2503869834|12.163763132631|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657||-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.757958151482|-14.004073457159|-14.004073457159|-14.004073457159|-14.004073457159|-14.004073457159|-14.004073457159|-14.034565736051|-14.034565736051|-14.034565736051|-14.034565736051|-14.034565736051|-14.034565736051|-14.060295053318|-14.134216516101|-14.269341819183|-14.269341819183|-14.500752202555|-14.597457664856|-14.655812196831|-14.655812196831|-14.824791410345|13.684640492459|13.684640492459|13.526545354017|13.429360061076|13.429360061076|13.429360061076|13.429360061076|13.429360061076|13.318733697894|13.244704146918|13.135197355664||13.135197355664|13.135197355664|13.022441548679|12.994101597836|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946||-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.070123114946|-14.254025475584||-14.623917491792|-14.875463970898|-15.157737582258|-15.269708520099|-15.303708441687||-15.303708441687|-15.303708441687|-15.484120033|-15.647634026976||-15.767370433246|-15.921800898882|-15.925371169274|-15.925371169274|-16.216523646452|14.86127473956|14.86127473956|14.86127473956|14.86127473956|14.86127473956|14.758422873067|14.758422873067|14.758422873067|14.758422873067|14.758422873067|14.758422873067|14.758422873067|14.758422873067||14.758422873067|14.758422873067|14.758422873067|14.46324737607|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.059930404336|14.059930404336|14.059930404336|-14.986752470443|-14.986752470443|-15.182003348083|-15.182558846706|-15.219930248269|-15.219930248269|-15.219930248269|-15.219930248269|-15.281589274946|-15.540527190702|14.198068846986|14.198068846986|14.198068846986|14.198068846986|-15.267068650773|-15.267068650773|-15.267068650773|-15.267068650773|-15.267068650773|-15.365075458477|-15.385084378929|-15.516760283279|-15.588192045894|-15.588192045894|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102||14.16643654102|14.073818590839|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.870593994055|35.870593994055|35.870593994055|35.69788208846|34.923204643238|34.598609322429|34.486699601147|33.829943679144|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436||32.595240372827|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241||-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.613421176569|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|32.920206672038|32.350228236876||31.838634820253|31.838634820253|31.838634820253|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|30.785923394915|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883||-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|29.042693338486|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255||-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.527974431255|-31.587193825221|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543||-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-31.612120832543|-32.07846696017||-32.310518870064|-32.377243184722|-32.545411276134|-32.545411276134|-32.545411276134||-32.545411276134|-32.545411276134|-32.545411276134|-32.545411276134||-32.545411276134|-32.545411276134|-32.545411276134|-32.545411276134|-32.756393138645|-32.756393138645|-32.756393138645|-32.779881362647|-33.103756883112|-33.241396138367|30.97175125462|30.97175125462|30.97175125462|30.97175125462|30.97175125462|30.97175125462|30.97175125462|30.97175125462||30.97175125462|30.97175125462|30.97175125462|30.53305609339|29.91895106229|29.903252966661|29.903252966661|29.903252966661|29.903252966661|29.903252966661|29.394726205158|29.18358381621|28.651760507865|-30.185751774371|-30.185751774371|-30.185751774371|-30.185751774371|-30.185751774371|-30.185751774371|-30.226946568555|-30.305000002625|-30.305000002625|-30.305000002625|-30.305000002625|-30.305000002625|-30.305000002625|-30.39499969774|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.634936583025|-30.691032895315|-30.691032895315|-31.11503739806|-31.875041595786|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|29.666304787844|28.989155814112|28.989155814112|28.989155814112|28.364018318904|28.364018318904|28.273910599564|27.804343839061|27.641610926685||-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479|-29.292335622479
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||-41.181327796251|38.261475570083|38.261475570083|38.261475570083|38.261475570083|38.261475570083|38.261475570083|37.469288587423|37.469288587423|36.35254388369|36.141475883984|36.141475883984|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.113128354245||35.964030665483|35.728367931673|35.374747020017|35.374747020017|35.210276817111|35.210276817111|34.847927201465|34.847927201465|34.847927201465|34.847927201465||34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.397140199029|34.092934588683|33.950638690681|33.950638690681|33.950638690681|33.950638690681|33.950638690681|33.821196473521|33.821196473521|33.821196473521||33.821196473521|33.821196473521|33.821196473521|33.821196473521|33.729797087782|33.729797087782|33.729797087782|33.729797087782|33.729797087782|33.729797087782|32.814007501388|32.814007501388|32.290945675508|32.290945675508|32.290945675508|31.592160810515|31.143101602301|31.143101602301|31.143101602301|31.143101602301|31.143101602301|31.143101602301|30.930668836948|-34.521757869961|-34.521757869961||-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-35.790006192793|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.274451897778|-36.465963076956|-36.465963076956|-36.465963076956|-36.465963076956|-37.345404200429|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602||34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.824273152602|34.318152978686|34.318152978686|34.318152978686|34.318152978686|34.318152978686|34.254726174438|34.042587018635|33.945373668302|33.549582735288|32.493977298988|32.104422823867|31.957689992014||-34.552528060168|-34.552528060168|-34.552528060168|-34.552528060168|-34.552528060168|-34.718919926981||-35.248245007572|-35.394161390792|-36.033037555966|-36.033037555966|-36.420040542057||-36.602823290748|-36.689249499554|-36.899999918666|-37.100555965334||-37.305580957101|-37.581024019107|-37.658913762685|-38.527683637006|-38.607982208842|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681|35.535653330681||35.535653330681|35.535653330681|35.535653330681|34.98655894266|34.892288663502|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.055953839766|34.046220687174|34.046220687174|34.046220687174|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.89810621114|-34.89810621114|-35.619007765932|-36.337786237049|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781||33.125093294781|32.694547045674|32.465052671395|32.170611561628|32.05234695948|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||40.015844201019|40.015844201019|40.015844201019|40.015844201019|40.015844201019|39.530158872209|39.530158872209|39.530158872209|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.878437262043|38.878437262043|38.878437262043||38.878437262043|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279||38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.060148325287|38.060148325287|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615||37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.852712012959|37.833568521818|37.815491725428|36.936034786947|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977||-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-44.47115975094|-45.971263279805|-45.971263279805|-45.971263279805|-47.939179065371|-48.9357548053|-49.272506322567|-49.816953436207|-50.282304017719|-50.282304017719|-50.398354669898|-50.398354669898|-50.398354669898|-50.408538048759|-50.408538048759|-50.578653328171|-51.469994008824|-51.469994008824|-51.469994008824|-51.469994008824|-51.469994008824|-51.469994008824|-51.469994008824|-55.269991596854|50.054460203827|50.054460203827|50.054460203827|50.054460203827|50.054460203827|50.054460203827|50.054460203827|50.054460203827|49.548184658781||49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.548184658781|49.175525679367|49.175525679367|49.175525679367|49.071916083486|49.071916083486|49.071916083486|49.071916083486||-54.440016579964|-54.440016579964|-54.440016579964|-54.440016579964|-54.440016579964|-54.440016579964||-54.576128244773|-55.443477048229|-55.590222947607|-55.590222947607|-55.590222947607||-55.590222947607|-55.590222947607|-55.736914547295|-55.777445378139||-56.075671688532|-56.195693033509|-56.753769788005|-57.722584747064|-57.722584747064|-58.220094494012|-59.68038029581|-59.91820128659|-60.479110751987|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698||-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-61.562127322821|-61.562127322821|-61.562127322821|-61.562127322821|-61.562127322821|-61.562127322821|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.038123972059|60.40627816533|60.40627816533|60.153892674256|60.153892674256|58.641550662572|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.968835766704|-65.721206382018|-66.035231381767|-67.278590076624|-67.998690002938||-67.998690002938|-67.998690002938|-67.998690002938|-68.130450234357|-68.130450234357|-68.130450234357|-68.130450234357|-68.130450234357|-68.130450234357|-69.028277487163|-70.648641898239
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||71.278810867744|71.278810867744|71.278810867744|69.866456757075|68.8010615884|68.265078410535|68.265078410535|68.080063776869|67.16714875422|66.750358763912|65.957123005366|64.308170119895|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351||62.215462024447|61.330019111365|60.910021887554|60.910021887554|60.490827196338|60.490827196338|60.232009912445|60.232009912445|60.232009912445|60.232009912445||60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.088340786777|59.706208153656|59.412769878161||59.412769878161|59.412769878161|59.412769878161|59.412769878161|58.804438093871|58.804438093871|58.045486109754|57.623594117717|57.326217678472|57.059685207389|55.282427974302|54.312748798351|53.941779812968|53.941779812968|53.941779812968|52.965589427061|51.589175840997|51.589175840997|51.589175840997|51.589175840997|51.589175840997|51.001416361755|-58.34660972356|-58.34660972356|-58.34660972356||-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-59.69245405991|-62.776615257606|-64.085271152873|-64.085271152873|-64.339523828713|-64.661694355241|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.330915728322|-65.330915728322|-65.359357450222|-65.359357450222|-65.359357450222|-66.88517697411|-68.166664432838|-68.166664432838|-68.166664432838|-68.166664432838|-68.166664432838|-68.166664432838|-68.166664432838|-68.166664432838|-68.166664432838|-68.166664432838|-69.204999850141|-69.204999850141|-69.204999850141|-69.204999850141||-69.204999850141|-69.204999850141|-69.611668399028|-70.801408982997|-72.338119746055|-72.969075901308|-72.969075901308|-72.969075901308|-73.318894759115|66.813565436752|66.813565436752|66.813565436752|66.813565436752|66.813565436752|66.813565436752|66.813565436752|65.866953609619|65.866953609619|65.866953609619||63.601011857096|62.217760943377|-67.427142638548|-67.427142638548|-67.427142638548|-67.427142638548||-67.427142638548|-67.427142638548|-67.427142638548|-67.427142638548|-67.427142638548||-67.427142638548|-67.427142638548|-67.427142638548|-67.427142638548||-67.427142638548|-67.427142638548|-67.427142638548|-67.427142638548|-67.810714848156|62.091093461295|62.091093461295|62.091093461295|62.091093461295|62.091093461295|62.091093461295|62.091093461295|62.091093461295|62.091093461295|62.091093461295|62.091093461295|59.167277460386|57.738642936602||57.393383701574|57.393383701574|57.393383701574|57.393383701574|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.115029472892|57.115029472892|56.994477107331|54.830618993226|53.568831487699|52.879815044452|52.645016093373|52.645016093373|51.979035266372|51.604199815826|47.663419963073|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-51.232226884978|-51.292474045375|-51.529971509089|-52.119967572016|-52.362185707934|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.916083484764|-52.916083484764|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186||-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||-6.7957781484801|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756||5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.8900205235845|5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514||5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614||5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|4.9132385101546|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335||-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.8009833445566|-5.9922034862325|-6.0345526865967|-6.0345526865967|-6.0345526865967|-6.0345526865967|-6.1468362468092|-6.6279845919442|-6.7867530448381|-6.7867530448381|-6.7867530448381|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.2411909580509|-7.289656665621|-7.3915630211409|-7.6883533652155|-7.7997326418608|-7.7997326418608|-7.9380360758801|-8.0783734759247|-8.1879150294105|-8.2884135480329|-8.2884135480329|6.727280371451|6.727280371451|6.727280371451|6.727280371451|6.727280371451|6.727280371451|6.727280371451|6.727280371451|6.727280371451|6.4536447713371||5.6004873202166|5.6004873202166|4.7354782979087|4.7354782979087|4.7182592727957|4.5427002850651|4.5427002850651|4.4195558962424|4.1367288096303|3.7761600529214|3.6817775606072|3.4747530220787|3.4136145378528|3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855||3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855||3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855|3.4118639432855||3.4118639432855|3.4118639432855|3.4118639432855|3.375404473087||3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2831788409117|3.2663098295931|3.254024269699|3.254024269699|3.24836034523|3.2185931557313|3.2185931557313||3.1698257916388|2.9836952413913|2.7068836386333|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6182119682037|2.4902356680458|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-3.0364348572099|-3.0424277298543|-3.2015862059696|-3.2634291595997|-3.2654768964518|-3.3274743844921|-3.3304035538707||-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707
02809|21200|/equities/ennis-inc|R2000VALUE||-18.745820056885|-18.822854796482|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.939457916228|-19.017452795205|-19.333836536603|-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193||-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683||18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683||18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.201393420485|18.179127984315|18.179127984315|-19.444540089177|-19.444540089177|-19.444540089177|-19.444540089177|-19.444540089177|-19.444540089177|-19.464309278592|-19.464309278592|-19.480622361617|-19.56152531672|-19.662905343909|-19.716228309096|-19.89648036631|-19.89648036631|-19.89648036631|-19.89648036631||-20.44353834426|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.950332873195|-21.484259120987|-21.822788336063|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.3203978602|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608|-21.340136429608||-21.340136429608|-21.340136429608|-21.340136429608|-21.503706292907|-21.543562920667|-21.563959580635|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943||-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943|-21.619289782943||-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887||-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887||-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887||-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.751265707582|20.56109565162|20.095661941097|-21.488638869303|-21.488638869303|-21.488638869303|-21.794876301043|-21.798830458844|-21.798830458844|-21.94368907845|-22.100187260101|-22.100187260101|-22.100187260101|-22.100187260101|-22.14051357685|-22.14051357685|-22.14051357685|-22.14051357685|-22.14051357685|-22.14051357685|-22.683903656387|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|20.481939673887|20.481939673887|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979||20.330830908979|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357
02810|16319|/equities/independent-bank-corp|R2000VALUE||-32.999652440347|-33.833502406321|-34.394723912568|-34.813332453298|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|31.923629296617|31.912920965967|31.81324748443||31.629717926697|31.207465812581|30.741128558751|30.741128558751|30.38736515005|29.829571829456|-31.982806981977|-31.982806981977|-31.982806981977|-31.982806981977||-31.982806981977|-31.982806981977|-32.439229344192|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261||30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.207489316664|30.207489316664|29.999988680638|29.957966241704|29.957966241704|29.957966241704|28.848573059359|28.822859175248|28.598177361535|28.270372573298|28.270372573298|28.220135361798|27.899736763917|27.899736763917|27.899736763917|27.899736763917|27.899736763917|27.899736763917|27.899736763917|26.771373936294|-30.545290185491||-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-31.674767601798|-32.93751951093|-33.007799634608|-33.355609904033|-33.693178612107|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.990224259799|-34.429971687998|-34.662190535561|-34.977705452785|-34.977705452785|-35.984589336034|-36.390986916883|-36.398899736858|-36.398899736858|-36.398899736858|-36.610387474141|-36.732164230436|-37.058237542146|33.399765938389|33.399765938389|33.399765938389|33.399765938389||33.399765938389|33.399765938389|33.399765938389|33.399765938389|33.399765938389|33.399765938389|33.399765938389|33.399765938389|33.399765938389|33.399765938389|33.399765938389|32.981961323009|32.577181790919|32.571312134631|-36.047417871913|-36.047417871913|-36.047417871913|-36.047417871913|-36.047417871913||-36.047417871913|-36.047417871913|-36.047417871913|-36.047417871913|-36.047417871913|-36.252406907038||-36.744340287266|-37.276489852333|-37.83776709599|-37.982726750834|-37.982726750834||-37.982726750834|-37.982726750834|-38.423862547856|-38.594273808538||-38.594273808538|-38.69513813979|-39.061151048945|-39.657998108651|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271||35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|34.751322583323|33.372346908919|33.359285812767|33.200038783188|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.299743984374|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-35.176556215941|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929||-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929
02811|16169|/equities/geron-corp|R2000VALUE||-1.369178356857|-1.369178356857|-1.3729759743157|-1.402195525428|-1.4718839396596|-1.5132087280826|-1.5132087280826|-1.5132087280826|-1.5132087280826|-1.5132087280826|-1.5510653048175|-1.5511836574494|-1.5585373757084|-1.5694859489025|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223||1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223||1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2601714569687|1.1875820955082|1.1875820955082|1.1450920490958|1.1450920490958|1.1450920490958|-1.5115375295381|-1.5115375295381|-1.5115375295381||-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5678194181897|-1.573132682374|-1.581830525755|-1.581830525755|-1.6003672484547|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323||-1.6055503199323|-1.6055503199323|-1.6733892438394|-1.7265912445166|-1.7265912445166|-1.7265912445166|-1.7265912445166|-1.7516558025328|-1.7516558025328|-1.7907287582256|-1.8985511173406|-1.8985511173406|-1.8985511173406|-1.9450567485666|-1.9956186217043|-2.0787429326081|-2.090825470874|-2.1099116036068|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1933948039782|-2.2470875041164|-2.2470875041164|-2.2470875041164|-2.2628195171529|-2.2883342412101|-2.2883342412101|-2.2883342412101|-2.2883342412101|-2.812015867563|-2.9330953098358|-3.0258832347026|-3.0258832347026|-3.0282035549074|-3.0868927460677||-3.142936360148|-3.184612779592|-3.184612779592|-3.2217919879209|-3.2957495639157|-3.2957495639157|-3.2957495639157|-3.2957495639157|-3.2957495639157|-3.2957495639157|-3.3201228215164|-3.3201228215164|-3.4234696708196|-3.4434408623655|-3.4434408623655|-3.4434408623655|-3.4434408623655|-3.4434408623655|-3.4434408623655||-3.4434408623655|-3.5093788790128|-3.5200245448293|-3.5200245448293|-3.5200245448293|-3.7808103009739||-3.7808103009739|-3.7808103009739|-3.7808103009739|-3.7808103009739|-3.7808103009739||-3.7808103009739|-3.7808103009739|-3.7808103009739|-3.7808103009739||-3.8253447264078|-3.9437164299624|-4.1074626437974|-4.2455141403225|-4.2906160695762|-4.2906160695762|-4.2906160695762|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563||-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.4515375528404|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5765672855483|-4.5820192024561|-4.5944660554828|-4.7255176847182|-4.7472419545609|-4.7758244193879|-4.7990045447854|-4.7990045447854|-4.7990045447854|-4.8480606763129|-4.8561783596944|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.9234607071451|-4.9776903642184|-4.9776903642184||-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184
02812|16653|/equities/midwest-one-financial|R2000VALUE||-30.344952014221|-30.344952014221|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035||27.271527669318|27.206808617255|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642||26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114||26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.716974786847|26.521082511576|26.180082362582|26.180082362582|26.180082362582|26.107869830054|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288||-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.971548095879|-30.971548095879|-31.847332008014|-31.847332008014|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145|29.261248433145||29.261248433145|29.260735489242|29.260735489242|29.260735489242|29.260735489242|29.260735489242|29.260735489242|28.828037872703|28.737495315394|28.737495315394|28.737495315394|28.737495315394|28.737495315394|28.737495315394|28.01180943024|28.01180943024|28.01180943024|28.01180943024|28.01180943024||-30.291956757653|-30.291956757653|-30.291956757653|-30.291956757653|-30.291956757653|-30.291956757653||-30.964396846679|-31.226829833882|-31.692566577172|-31.692566577172|-32.149872000456||-32.149872000456|-32.149872000456|-32.85666258865|-32.85666258865||-33.021291447275|-33.133878131699|-33.133878131699|-34.159309276819|-34.371157897777|31.21659424551|31.21659424551|31.21659424551|31.21659424551|31.21659424551|31.21659424551|31.21659424551|31.21659424551|31.21659424551|31.124065472603|31.124065472603|31.124065472603|31.124065472603||31.124065472603|31.124065472603|31.124065472603|30.684517200258|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.288458311617|29.271214417543|29.271214417543|29.214682609865|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.154069729117|27.154069729117|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|26.915775958378|26.855884436853|26.697783554138|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768||26.560005128768|26.203386292668|26.203386292668|26.203386292668|26.203386292668|26.073206991853|-28.807789502863|-28.807789502863|-28.807789502863|-28.807789502863|-28.807789502863
02813|20228|/equities/entravision-communications-corp|R2000VALUE||-2.5025303134517|-2.5450336678377|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2117497605477|2.1803442551465|-2.4909539754991|-2.4909539754991||-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991||-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.5870211980745|2.1211907115758|2.1211907115758|2.1211907115758|1.9341007302404|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262||-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.1191074779863|-2.1191074779863|-2.1191074779863|-2.1950638681909|-2.2104489796311|-2.2104489796311|-2.2104489796311||-2.2126488942736|-2.2248098010083|-2.2251856128693|-2.2251856128693|-2.233822913117|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2517715311919|-2.2517715311919|-2.2517715311919|-2.3230794046626|-2.4411993263281|-2.4503920587484|-2.4503920587484|-2.4503920587484|-2.4503920587484|-2.4503920587484|-2.4503920587484|-2.4503920587484|-2.4503920587484|-2.4503920587484||-2.4503920587484|-2.4590466853186|-2.4889407815983|-2.489215780488|-2.489215780488|-2.5219749040479|-2.5219749040479|-2.5219749040479|-2.5219749040479|-2.5219749040479|-2.6052498361661|-2.6486108723828|-2.6782002050576|-2.6782002050576|-2.6782002050576|-2.6782002050576|-2.6782002050576|-2.7180002352593|2.2661305848682||2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682||2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682||2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682||2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2661305848682|2.2447173798442|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454||2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.0791665585582|2.0547785578202|2.0547785578202|2.0547785578202|2.054198324463|2.0429981282257|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|1.9480005941197|1.886756591973|1.886756591973|1.886756591973|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005||-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||-39.58261691456|-40.253994532481|-40.728329097844|-41.150805687729|-41.150805687729|-41.355895386607|-41.994326444103|-42.729251697807|-43.11694529669|-43.363274077757|-43.688638983152|-44.001820151432|-44.500076682947|40.723219603183|40.723219603183|40.723219603183|40.723219603183|40.723219603183|40.723219603183|40.329131993852||40.047814167431|38.395348218736|38.373164763778|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026||38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026||38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.311910601442|38.269584833331|38.269584833331|38.204120621357|36.67346889142|36.49746631653|36.147184626602|36.074670022828|36.074670022828|35.635187990249|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845||-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-40.918204349808|-41.975658798576|-41.975658798576|-42.158000098732|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.789317483972|-43.546832367313|-43.546832367313|-44.178824844771|-44.621472719437|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937||41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|41.056671380937|40.817135675457|40.817135675457|40.817135675457|40.817135675457|40.817135675457|40.749919936131|40.749919936131|40.372132245115|-44.115753536854|-44.115753536854|-44.115753536854|-44.115753536854||-44.115753536854|-44.115753536854|-44.115753536854|-44.115753536854|-44.115753536854|-44.115753536854||-44.855838543214|-45.115931358644|-45.65797113527|-45.65797113527|-46.428744571619||-46.650767080445|-46.668505277409|-46.668505277409|-46.668505277409||-46.668505277409|-46.980560079961|-47.222291910813|-48.479212191552|-49.120789213148|-49.965321509007|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529|45.720288760529||45.720288760529|45.720288760529|45.720288760529|44.17198701155|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|43.757076165904|42.7495285646|42.460374688206|41.644650829167|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|40.893043964746|40.026161266303|38.939344274706|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111||37.656083296111|37.656083296111|37.155294055052|37.155294055052|37.155294055052|36.817549619749|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.936719270603|34.936719270603||34.766354185625|34.737613684915|34.72457081188|34.672301995635|34.638111895853|34.557345516741|34.517607723407|34.50039613107|34.45007835975|34.45007835975|34.45007835975
02816|29706|/equities/united-states-cellular-corp|R2000VALUE||69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|65.508800857211|64.820278788968|64.820278788968|63.902429371638|63.902429371638|63.902429371638|63.902429371638|63.902429371638|63.798255688131|62.769173681935|61.975529419273|61.346977378361|-64.717155559277|-64.717155559277||-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.86315717456||-64.923386147257|-65.038484947147|-65.154427837732|-65.171450004978|-65.937165536266|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013||-66.126739550013|-66.965819730117|-67.322576511518|-67.572769295796|-67.572769295796|-67.572769295796|-67.572769295796|-67.572769295796|-67.68724265322|-69.091297771549|-69.091297771549|-69.091297771549|-69.091297771549|-69.091297771549|-69.091297771549|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044||-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-71.535116478805|65.02936682688|65.02936682688|65.02936682688|65.02936682688|65.02936682688|64.719540478109|64.719540478109|64.32129083885|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355|63.473286613355||62.053652640327|61.600038591306|61.600038591306|61.600038591306|61.600038591306|61.600038591306|60.737709115259|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475||59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475||59.39920378475|59.39920378475|59.39920378475|59.39920378475|59.39920378475||58.881734052375|58.881734052375|58.881734052375|58.822978171506||58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.822978171506|58.820531589895|58.710888368992|58.710888368992|58.710888368992|58.710888368992||58.710888368992|58.710888368992|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|55.747711881827|-63.73114173949|-63.73114173949|-63.73114173949|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|55.258859938977|55.141510136257|53.594455435685|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.406446594327|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818||51.314667097188|51.314667097188|51.314667097188|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02820|1097534|/equities/bank-first-national|R2000VALUE||-131.88813244765|118.57843893977|118.57843893977|118.57843893977|118.57843893977|118.57843893977|118.57843893977|118.57843893977|115.59581439844|115.59581439844|112.97035034885|112.52022205211|112.52022205211|112.52022205211|112.52022205211|112.52022205211|112.52022205211|112.35208724242|112.35208724242|112.35208724242||112.35208724242|112.35208724242|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451||110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.40274069566|109.40274069566|109.40274069566||109.40274069566|109.40274069566|109.40274069566|109.40274069566|108.58637770302|108.47349339511|108.47349339511|106.9855442156|106.90893852596|106.5613211778|105.14827774817|105.14827774817|103.47087487969|103.17286330727|103.17286330727|103.17286330727|103.16616135178|103.16616135178|103.16616135178|101.78181505871|101.78181505871|101.78181505871|100.72351424642|99.146925263353|97.668985702309||97.668985702309|94.921648186349|91.945723394446|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-105.24507086407|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.69000656082|-106.1544523446|-106.82217176404|100.32551552152|100.32551552152|100.32551552152|100.32551552152|100.32551552152|98.838350681193|98.377014353108|98.377014353108|97.866129347827|97.302008225037|97.302008225037|96.92144343475|96.92144343475|96.92144343475||96.92144343475|96.92144343475|96.92144343475|96.92144343475|96.92144343475|96.92144343475|96.92144343475|95.819204829572|95.420744781211|95.420744781211|95.420744781211|95.420744781211|95.277499813189|95.132468004715|95.132468004715|-102.12494690895|-102.12494690895|-102.12494690895|-102.12494690895||-102.12494690895|-102.12494690895|-102.12494690895|-102.12494690895|-102.12494690895|-102.26883054309||-103.4298562127|-103.4298562127|-104.58932328882|-104.58932328882|-105.87651433379||-105.87651433379|-105.87651433379|-105.87651433379|-106.96834468213||-107.34955066406|-108.21283683472|-108.33759773763|-109.43732588591|-110.62055818399|101.646751377|101.646751377|101.646751377|101.646751377|101.646751377|99.983524657185|99.983524657185|99.983524657185|99.983524657185|99.983524657185|99.983524657185|99.983524657185|99.983524657185||99.983524657185|99.983524657185|99.983524657185|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|94.985736396835|94.985736396835|94.653044306488|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.62677168362|87.393079275474|-92.504111965792|-92.504111965792|-92.504111965792|-92.504111965792|-92.65085633436|-92.65085633436|-92.752476937673|-93.16185965055|-93.16185965055|-93.912344768243|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.65764348027|-92.978314308338|-92.978314308338|-92.978314308338|-92.978314308338|-92.978314308338|-94.012704323854|-94.362699778391|-94.362699778391|87.43674061156|87.43674061156|87.43674061156||87.43674061156|87.43674061156|87.215545361314|86.982447227179|86.982447227179|85.028830828864|-89.305197020019|-89.305197020019|-89.305197020019|-89.305197020019|-89.305197020019
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02823|15430|/equities/american-public-education|R2000VALUE||27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.617322257544|27.452247517402|27.072497254273|26.708886550158|26.674426465675|26.674426465675||26.674426465675|26.674426465675|26.674426465675|26.674426465675|26.452139966405|26.325746068462|26.325746068462|26.325746068462|26.295850763833|25.874341158434||25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.593039023489|25.593039023489|25.469904356102|25.441004043265|25.437505145254||24.954449224673|24.341234342174|24.341234342174|24.341234342174|23.632482890637|23.210367944116|23.210367944116|23.210367944116|23.210367944116|22.59199169226|22.59199169226|21.716323408236|21.074287866798|21.074287866798|20.942070963866|20.942070963866|20.942070963866|20.942070963866|20.942070963866|20.942070963866|20.112665096629|20.112665096629|20.112665096629|20.112665096629|20.112665096629||20.112665096629|20.112665096629|20.112665096629|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|19.81828953842|19.756433350286|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|-22.071583518128|-22.606211767202|-22.606211767202|20.254132785339|20.254132785339|20.254132785339|20.254132785339|20.254132785339|20.254132785339|20.254132785339|20.254132785339|20.254132785339|20.254132785339||20.254132785339|20.254132785339|20.254132785339|20.254132785339|20.238480185954|19.904856466582|19.904856466582|19.904856466582|19.517508890472|19.517508890472|19.517508890472|19.42023333506|19.42023333506|19.42023333506|19.42023333506|19.42023333506|19.42023333506|19.42023333506|19.42023333506||-21.809685120934|-21.809685120934|-21.809685120934|-21.809685120934|-21.809685120934|-22.039495346672||-22.683883002209|20.489826529771|20.489826529771|20.489826529771|20.489826529771||20.489826529771|20.489826529771|20.489826529771|20.489826529771||20.489826529771|20.489826529771|20.489826529771|20.489826529771|20.489826529771|20.489826529771|20.007584511737|19.633223635643|19.633223635643|19.633223635643|18.851581686833|18.724534690489|18.712790133175|18.712790133175|18.406710864898|18.34162283142|18.114026177808|18.048639205743||17.763766292786|17.638414517419|17.638414517419|17.263238950324|16.764710050768|16.192265694458|16.192265694458|15.877749791227|15.877749791227|15.877749791227|15.877749791227|15.689166243961|15.549980120515|15.549980120515|15.107755083348|14.741394778651|13.898396663042|13.898396663042|13.898396663042|13.898396663042|13.835329457756|-15.501162750083|-15.501162750083|-15.501162750083|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.65195590263|-15.65195590263|-15.65195590263|-15.728817688153|-15.858686061619|-16.223240423995|-16.449727536128|-16.575582586064|-16.575582586064|-16.575582586064|-16.575582586064|-16.575582586064|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.988782942376|-17.190869874515|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146||-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||-4.1913049293271|-4.3756166909261|-4.4856852926726|3.9306617784177|3.9306617784177|3.9306617784177|3.9306617784177|3.9306617784177|3.9306617784177|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.74187036244|-4.2527235649336|-4.2527235649336||-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2695596364612|-4.2695596364612|-4.2695596364612|-4.3423995737097||-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.5184620049416|-4.5469160398646|-4.5469160398646|-4.5469160398646||-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5985385484661|-4.5985385484661|-4.8447650347777|-4.9570350619458|-4.9570350619458|-4.9570350619458|-4.9570350619458|-5.1001793068014|-5.1001793068014|-5.1449213470973|-5.205844163646|-5.205844163646|-5.205844163646|-5.205844163646||-5.4017713861882|-5.5414126004576|-5.7165695920917|-5.7892440177039|-5.8224935373814|-5.8566592888866|-5.8723199951902|-5.8723199951902|-5.8723199951902|-5.8723199951902|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.3565692022073|-6.4141881548285|-6.4306254478427|-6.497361749646|-6.5172366142236|-6.5172366142236|-6.6544295151987|-6.7996439757124|-7.0459377304465|-7.3154863004056|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.8769665896102|-7.9713994840304|-7.9713994840304||-7.9713994840304|-7.9713994840304|-7.9713994840304|-8.1715549737789|-8.3008944492183|-8.367382524261|7.3996978349424|7.3996978349424|7.3996978349424|7.3996978349424|7.3996978349424|7.3996978349424|7.3552202192651|-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671||-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671||-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671||-8.3278688972671|-8.3278688972671|-8.3278688972671|-8.3278688972671||-8.3278688972671|-8.3612379784299|-8.3612379784299|-8.4035976987098|-8.4651085912094|-8.6237318580796|-8.7369244435816|-8.797138092627|-8.8545975394932|-9.0164971029193|-9.0988857122958|-9.3187616503571|-9.37917928302|-9.4279773456489|-9.5185862892905|-9.551206945715|-9.6863745311208|-9.6873934643475||-9.755979601862|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.750033795059|8.719987590247|8.1570802873303|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3371381905229|-8.652720017185|-8.9110779971438|8.0073738864117|8.0073738864117|8.0073738864117|8.0073738864117|8.0073738864117|7.9292794643432|7.9292794643432|7.9292794643432|7.9292794643432|7.8669770490891|7.7992601056374|7.7992601056374|7.7992601056374|7.7992601056374|7.7992601056374|7.7992601056374|7.5964500793127|7.3851338369214|7.2762759681793|7.2762759681793|7.2686400939195|7.0368276756305|6.9563862395836|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103||6.8392179209103|6.6302458938775|6.6302458938775|6.6302458938775|6.6302458938775|6.6302458938775|6.5619398948017|6.542356028814|6.542356028814|6.542356028814|6.3403952813357
02825|15489|/equities/atlantic-tele-net|R2000VALUE||16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.499972492314|15.859413842202|15.452402993309||15.436558639857|14.839528710573|14.839528710573|14.718851245569|14.718851245569|14.718851245569|14.718851245569|14.718851245569|14.550088680787|14.550088680787||14.550088680787|14.550088680787|14.550088680787|14.550088680787|14.550088680787|14.550088680787|14.38009811883|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.196408134547|-16.196408134547|-16.196408134547||-16.196408134547|-16.593914674219|-16.599143370982|-16.760887298314|-16.760887298314|-17.110986031127|-17.30112578966|-17.30112578966|-18.155695254027|-18.596610659161|-18.661657300039|-18.847213100856|-18.847213100856|-18.847213100856|-18.847213100856|-18.847213100856|-19.229124783879|-19.71657454545|-19.71657454545|-19.71657454545|-19.71657454545|-20.135132758427|-20.350385486108|-20.350385486108|-20.566540200426||-20.760636164983|-20.760636164983|-20.760636164983|-20.760636164983|-20.760636164983|-20.962296832755|-21.521995929827|-21.544717475165|-22.016219426514|-22.251043745016|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|18.041395779071|18.041395779071|18.041395779071|18.041395779071|17.689967283075|16.976298050157|15.840329916468|15.769650400987|15.769650400987|15.769650400987|15.769650400987|15.769650400987|15.769650400987|15.769650400987|15.769650400987|15.769650400987|15.722597019978|15.722597019978|15.722597019978||15.235108473905|15.016616947962|15.016616947962|15.016616947962|-17.382334609016|-17.382334609016|-17.382334609016|-17.382334609016|-17.382334609016|-17.382334609016|-17.406272237945|-17.406272237945|-17.406272237945|-17.406272237945|-17.406272237945|-17.406272237945|-17.406272237945|-17.610458022409|-17.625053894118||-17.625053894118|-17.625053894118|-17.815398440974|-17.943309662759|-17.959233255319|-18.131369982751||-18.206522635389|-18.555302067784|-18.599077461418|-18.599077461418|-18.728611861313||-18.728611861313|-18.728611861313|-18.905370077779|-18.905370077779||-19.01144574563|-19.01144574563|-19.172615032631|-19.172615032631|-19.748384349035|-19.962093000596|-20.091534190935|-20.091534190935|-20.451704190353|-20.60271495431|-20.60271495431|-21.388850038243|-21.846950549762|-21.867478285543|-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343||-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.939138619163|-23.306819721569|-23.707022769042|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-25.613785201972|-25.693372972216|-26.742358268859|-30.153175739846|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.918947596298|30.609942748532|30.140062891096|29.920368908181|29.920368908181|29.643292472114|29.643292472114|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|28.159458872265|27.862881255967|27.862881255967|27.569868803932|27.344623012084|27.344623012084|27.344623012084|27.344623012084|27.344623012084|26.752913707648|25.584904929172|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351||-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|5.7457601288494|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491||-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.9371830398|-6.9371830398||-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142||-7.0621998070142|-7.1318889722186|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.3198427024076|-7.3198427024076|-7.3198427024076|-7.3198427024076|-7.3198427024076|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376||-7.3678933411376|-7.3678933411376|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.9973821235322|-8.4630038199469|-8.4630038199469|-8.4630038199469|-8.4800042242523|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.7994715105675|-8.7994715105675|-8.7994715105675|-8.8633017154957|-9.0064462657797|-9.0546253929447|-9.0546253929447|-9.2868056043332|-9.5586973277072|-9.5586973277072|8.6297292439889|8.6297292439889|8.6297292439889|8.6152541602929|8.6055824849939||8.6055824849939|8.6055824849939|8.5511689706562|8.5511689706562|8.5511689706562|8.4978009972452|8.4978009972452|8.4714460144969|8.42638915049|8.42638915049|8.42638915049|8.42638915049|8.42638915049|8.42638915049|8.42638915049|8.42638915049|8.2728266302323|8.2728266302323|8.20404532706||-9.3472176781192|-9.3472176781192|-9.3472176781192|-9.3472176781192|-9.3472176781192|-9.3472176781192||-9.3472176781192|-9.3472176781192|-9.3472176781192|-9.3472176781192|-9.3472176781192||-9.3472176781192|-9.3472176781192|-9.3472176781192|-9.3472176781192||-9.3472176781192|-9.3472176781192|-9.3472176781192|-9.5585752848006|-9.6800840566794|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505||8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.4519723081505|8.1309198879958|-9.4073111719819|-9.4073111719819|-9.4073111719819|-9.4073111719819|-9.4073111719819|-9.4073111719819|-9.4073111719819|-9.4073111719819|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992||8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992||8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992|8.5481716849992||8.5481716849992|8.2868792987079|8.244171840199|8.244171840199|8.1118576595609|-9.2230150761643|-9.2230150761643|-9.3200166029444|-9.3333514843506|-9.4370572472195|-9.5106808935544
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||-33.332473243104|-34.099415210471|-35.395233476145|-36.552182449217|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.042465995549|31.87051669624||31.834248831568|31.834248831568|30.766934951879|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723||-33.603364263723|-33.603364263723|-34.194294173133|-34.3797700743|-34.66285525242|-34.66285525242|-34.66285525242|-34.66285525242|-34.66285525242|-34.66285525242|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445||-34.771972425445|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.710128088514|-36.614056636272|-36.614056636272|-36.614056636272|-36.614056636272|-36.614056636272|-36.67422967639||-37.22602680752|-37.226774200569|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-39.664508271698|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.418437183527|-40.617152731317|-41.703780431104|-42.327535278877|-42.661427850283|-43.031029774918|-43.393367849206|39.634193873564|39.634193873564|39.634193873564|39.634193873564|39.634193873564|39.634193873564|39.634193873564|39.634193873564|39.634193873564|39.634193873564||39.25219416636|39.166527801154|39.166527801154|39.166527801154|39.166527801154|39.166527801154|39.166527801154|39.024460720366|39.024460720366|39.024460720366|39.024460720366|39.024460720366|39.024460720366|36.79523290456|36.641473159261|36.641473159261|36.641473159261|36.641473159261|36.446638488181||35.50848791269|34.650542388002|-37.786597006037|-37.786597006037|-37.786597006037|-37.786597006037||-38.550720365526|-39.073854401909|-39.17650927272|-39.17650927272|-39.17650927272||-39.17650927272|-39.17650927272|-39.17650927272|-39.17650927272||-39.17650927272|-39.17650927272|-39.377787046593|-39.879208278834|-40.24912103037|-40.622301031262|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776|37.514927420776||37.514927420776|37.143798563413|37.143798563413|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.516366817684|35.516366817684|35.516366817684|35.516366817684|34.805962935787|-41.907609290423|-41.907609290423|-42.600722347441|-42.600722347441|-42.901914422979|-45.011572962856|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|41.754846049722|41.754846049722|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032||41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.028214738975|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0096907163049623|||||-0.0096907163049623|||||||||||||||||||||-0.0096907163049623||-0.01065635144468||||||||-0.0117292793777||||-0.013671421502915|-0.017846023947117|-0.018612248775571|-0.020577498477803||-0.022141665115659|-0.023812961337974|-0.027636623829471|-0.030057359776416|-0.031780399496933||-0.032761555137409|-0.034244512622091|-0.034244512622091|-0.035560570186245||-0.03712841153793|-0.038859345771124|-0.040999274191479|-0.041682525696273|-0.043847251135073|-0.044002501512527|-0.045025003023262|-0.04615308983745|-0.04615308983745|-0.04615308983745|-0.048775822384126|-0.048775822384126|-0.048775822384126|-0.048775822384126|-0.048775822384126|-0.048775822384126|-0.052967579408059|-0.054788393737102||-0.054788393737102|-0.054788393737102|-0.054788393737102|-0.054788393737102|-0.055820438312679|-0.057142517115891|-0.057142517115891|-0.059391685612468|-0.06301853851308|-0.066009487220865|-0.067760542045281|-0.072095046659026|-0.073333385505017|-0.07429668767888|-0.07429668767888|-0.07429668767888|-0.081324096816154|-0.085561251312684|-0.085561251312684|-0.085561251312684|-0.085561251312684|-0.095395834545508|-0.10309537136606|-0.10983374569621|-0.11631527329962|-0.12369474862991|-0.12926638681348|-0.15046820723244|-0.17082578532374|-0.18865087185443|-0.2097120811171|-0.23023008854596|-0.23136676601137|-0.23390195948178|-0.26047440412468|-0.36534933765537|-0.3693516441739|-0.3693516441739|-0.39656849299939|-0.41709276642039|-0.44297529238942|-0.58146142880654|0.48596861504066|0.48596861504066|0.48574433948105|0.48574433948105|0.48574433948105|0.48574433948105|0.48574433948105|0.46069928700731|0.45871454839115|0.45871454839115|0.41417729263178|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.56338816853688|-0.56338816853688|-0.57656934473895||-0.57656934473895|-0.5767714951213|-0.59430720781572|-0.61643021112556|-0.62480338366525|-0.62480338366525|-0.63374817042104|-0.65473133125297|-0.6584421329187|-0.6584421329187|-0.6584421329187
02830|1056239|/equities/mvb-financial|R2000VALUE||-24.611896266804|-25.008218701532|-25.321753431085|-25.461965270311|23.031403558744|23.031403558744|23.031403558744|23.031403558744|22.920726159428|22.891084939478|22.156734205444|22.156734205444|22.156734205444|22.156734205444|22.156734205444|22.068190393575|22.068190393575|21.879099856624|21.86705548102|21.858957818191||21.858957818191|21.596730500505|21.22903440401|20.995593154928|20.628158344715|20.069065692126|19.838961841993|19.578291206815|19.147670653448|19.147670653448||19.147670653448|19.147670653448|19.147670653448|18.862967812337|18.741631546857|18.653757138651|18.486674674795|18.301304800032|18.009505464764|17.893776727717|17.893776727717|17.893776727717|17.893776727717|17.893776727717|17.833641079842|17.769046072363|17.396162938408||16.951290712679|16.901255113505|16.901255113505|16.856394006834|16.722175531382|16.722175531382|16.722175531382|16.722175531382|16.722175531382|16.722175531382|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981||-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-18.148448583018|-18.768831381678|-18.808145877916|-18.940611747556|-18.940611747556|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-19.021688734689|-19.021688734689|-19.021688734689|-19.021688734689|-19.021688734689|-19.021688734689|-19.28498697477|-19.28498697477|-19.46442996349|-19.821033068123|-20.21892597457|-20.440979663755|-20.69839953518|18.62433138536|18.62433138536|18.62433138536|18.62433138536|18.62433138536|18.62433138536|18.62433138536||18.62433138536|18.62433138536|18.62433138536|18.62433138536|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243||-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.529600756243|-20.677055933823||-21.568950974003|-22.09141991407|-22.09141991407|-22.09141991407|-22.09141991407||-22.09141991407|-22.09141991407|-22.09141991407|-22.09141991407||-22.09141991407|-22.09141991407|-22.09141991407|-22.09141991407|-22.521021766467|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569|20.434976470569||20.434976470569|20.434976470569|20.434976470569|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.418483079194|19.051091949938|18.999824515977|18.540132725679|-20.872997694057|-20.939997281014|-21.210274790591|-21.441972837256|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|18.887746897889|18.513274819269|-20.089979517376|-20.089979517376|-20.089979517376|-20.089979517376|-20.089979517376|-20.137073578554|-20.137073578554|-20.156077378716|-20.156077378716|-20.543919026549|-20.74135604136|-21.002616937876|-21.016241877079|-21.104712955157|-21.194958466071|-21.637175526639|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.968048578027|-21.968048578027|-21.968048578027|-22.281026210523|-22.328882108782|-22.328882108782||-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.34822854099|-22.34822854099
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.794104690188||-11.200160895049|-11.399777848853|-11.399777848853|-12.2139201775|-12.505466529044|-13.075884896924|-13.075884896924|-13.097172721436|-13.097172721436|-13.611613468119||-14.103049070514|-15.151343061832|12.158136721006|12.158136721006|12.158136721006|12.158136721006|11.966818354252|11.85813201547|11.853479582737|11.053866446758|11.032628921165|10.48792145373|9.9115795837681|9.5194190503688|9.5194190503688|9.2772460692129|9.2772460692129||9.1617600997536|9.1617600997536|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|-12.384392873022|-12.384392873022|-12.384392873022|9.6649411751942|9.6649411751942|9.6649411751942|9.2113233754057|9.137025589084|9.0694736312223|8.7058040643614|8.5025600354849|8.3706215665273|7.9612468398867|6.946384818163|-9.8581394783452||-9.8581394783452|-9.8581394783452|-9.8581394783452|-9.8581394783452|-9.8581394783452|-10.160789541722|-10.160789541722|-10.563099601004|-10.741221933601|-11.647468281054|-12.158298227813|-12.390886807471|-12.612224234507|-12.884760103144|-13.334685224779|-13.334685224779|-13.334685224779|-14.131038765651|-14.278720431541|-14.278720431541|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.581340352082|-14.66901586023|-14.66901586023|-14.66901586023|-14.737517435982|-15.878908351212|-16.006565044488|-16.393961003716|-16.549679071037|-16.604954541091|-16.799149897766|-16.82978418515|-16.82978418515|-16.868093736148|-17.105599538526||-17.105599538526|-17.105599538526|-17.105599538526|-17.114911618654|-17.114911618654|-17.114911618654|-17.114911618654|-17.114911618654|-17.114911618654|-17.114911618654|-17.255722753555|-17.255722753555|-17.255722753555|-17.385524794295|-17.796138600988|-18.10770236671|-18.10770236671|-18.962080390587|-19.071110945426||-19.495401203061|-20.273779192925|-20.779199325774|-21.115221089494|-21.346079581724|-23.747349520244||-27.374321588452|-27.557105352923|-27.557105352923|-27.557105352923|-27.557105352923||-27.557105352923|-27.557105352923|-28.017080891177|-28.017080891177||-28.017080891177|-28.234423332794|-28.919914754876|-28.939349846319|-30.481500524366|-30.644167045845|-30.72185230707|-30.940390803801|-31.64210110504|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672||26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|-32.552816656222|-32.552816656222|-32.552816656222|-32.552816656222|-32.552816656222|-32.552816656222|-32.579357710138|-32.579357710138|-32.790396468126|-33.998219455042|-34.429688096884|-35.402985812164|-35.731096109789|-36.064278639071|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.608109913033|-37.608109913033|-37.608109913033|-39.089566400494|-40.394839265606|-40.394839265606|-40.394839265606|-40.394839265606|-40.394839265606|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508||39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.404543841569|38.69449420846|38.341413261426
02832|15394|/equities/american-national-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02833|48378|/equities/cooper-stnd|R2000VALUE||24.050791258185|21.885293882528|21.885293882528|21.885293882528|21.855037284603|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.120804241518|21.059182403068|21.059182403068|21.059182403068|21.059182403068||21.059182403068|20.408814374584|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-24.046531646086||-24.543647307636|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.966667546949|-25.686103863332|21.01190757751|21.01190757751|21.01190757751|21.01190757751||21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|20.471474859445|19.601082189578|18.22509273743|15.322880895661|12.120144322765|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233||-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-16.193108648813|-16.193108648813|-17.031231715454|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.512846763332|13.805941748839|13.175679551475|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.8072215835|12.8072215835|12.8072215835|12.8072215835|12.8072215835|12.8072215835||-15.764540613912|-16.232776124812|-16.232776124812|-16.232776124812|-16.440217839761|-16.440217839761|-17.023575583081|14.661160733483|14.661160733483|14.661160733483|14.661160733483|14.661160733483|14.661160733483|14.661160733483|14.661160733483|14.188233669358|14.007481848485|13.999090944404|13.999090944404||13.25510118921|-15.413582722338|-15.413582722338|-15.413582722338|-15.413582722338|-15.413582722338||-15.612869598239|-15.828205799818|-15.828205799818|-15.828205799818|-15.923561652236||-15.94606365752|-15.94606365752|-16.239913236472|-16.239913236472||-16.239913236472|-16.239913236472|-16.264214475257|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727||-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.475982699548|-17.147758839037|14.57226366349|14.57226366349|14.57226366349|14.22574397533|14.086381503927|13.450702478474|13.414114053587|12.97484833172|12.729786252494|-14.90838167456|-14.90838167456|-14.90838167456|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.210338575088|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.535550108466|-15.89449955679|-16.760510674859|13.80517768355|13.80517768355|13.80517768355||13.80517768355|13.80517768355|13.80517768355|13.80517768355|13.80517768355|13.454364559074|12.866116017125|12.589401370974|12.326807059736|12.326807059736|-15.092788513756
02834|17436|/equities/united-fire---cas|R2000VALUE||-28.263326518156|-28.712307365314|-28.877070714601|-28.877070714601|-28.877070714601|-28.956190110984|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-30.8382835795|27.463186709893|27.463186709893|27.463186709893|27.463186709893|27.463186709893|27.397429961642|27.30783231466|27.033835810742|26.739539166646|26.591154756764|26.480728033096|26.445389106645|26.445389106645|26.445389106645|26.073210110017|25.773219311102|25.773219311102|25.773219311102|25.773219311102|25.773219311102|25.773219311102|25.406077186116|25.123922326251|25.123922326251|24.50275757904|24.50275757904|24.50275757904|24.50275757904|24.50275757904|24.50275757904|24.50275757904|24.50275757904|24.50275757904||-26.971902363434|-26.971902363434|-26.971902363434|-26.971902363434|-26.971902363434|-26.971902363434|-26.971902363434|-26.971902363434|-26.971902363434|-26.971902363434|-27.49905839776|-27.996176463751|-28.125888623146|-28.125888623146|-28.125888623146|-28.125888623146|-28.125888623146|-28.125888623146|-28.125888623146||-28.125888623146|-28.125888623146|-28.125888623146|-28.125888623146|-28.125888623146|-28.603053611018||-29.285909592551|-29.709910113991|-30.121566992535|-30.732851378933|-30.805674773369||-30.805674773369|-30.805674773369|28.453817967143|28.453817967143||28.453817967143|28.453817967143|28.453817967143|28.453817967143|28.453817967143|28.453817967143|28.453817967143|28.299706725118|28.299706725118|28.299706725118|28.299706725118|28.299706725118|28.277412436918|28.277412436918|27.759069361637|27.493409596494|27.486880078297|27.486880078297||27.486880078297|27.486880078297|27.486880078297|26.900227297657|25.752675309571|24.558805005188|24.44728365699|24.201981446914|23.217591883132|23.217591883132|23.217591883132|22.865297239565|22.607218761734|21.487187407074|21.352481018236|21.294890018228|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.354548205079|-20.851027575341|-20.851027575341|-20.851027575341|-20.851027575341|-20.851027575341|-20.876360823597|-20.876360823597|-21.247622730429|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.600367836156|19.54540782946|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904||-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||0.34734550241957|0.34734550241957|0.34734550241957|0.34734550241957|0.34734550241957|0.34734550241957|0.34734550241957|0.34734550241957|0.34277834797711|0.31734397341856|0.31734397341856|0.31734397341856|0.31734397341856|0.31734397341856|0.31734397341856|0.31734397341856|0.3143544123134|0.27797712888552|0.26777458915261|0.26312730686695||0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031||0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.25771269862031|0.2345974402756|0.23115825511024|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598||-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598|-0.32073269062598||-0.32073269062598|-0.33067088785557|-0.33067088785557|-0.33067088785557|-0.33067088785557|-0.33212876306406|-0.3333597380412|-0.34407420494958|-0.34439934832966|-0.37357375726278|-0.37357375726278|-0.37357375726278|-0.37357375726278|-0.40681528167786|-0.41166698454554|-0.41736332209833|-0.43373700846046|-0.43938303984199|-0.43938303984199|-0.43938303984199|-0.44053749071028|-0.44053749071028|-0.44053749071028|-0.44183053491807|-0.44687838651842|-0.45749265560515|-0.46085850573257|-0.46295388017182|-0.48420432015794|-0.48724924640013|-0.50257955918277|-0.50257955918277|-0.50257955918277|-0.51952799302584|-0.51952799302584|-0.51952799302584|-0.51952799302584|-0.51952799302584|-0.54169777413481|-0.5706919639229|-0.57364950492538|-0.57364950492538|-0.57364950492538||-0.57364950492538|-0.57364950492538|-0.58852457519546|-0.59116908539418|-0.63200453507772|-0.63594576234287|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805||0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805||0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805||0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805||0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805||0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.47746785556772|0.4610809614868|0.45734257163469|0.45734257163469|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.57928925983657|-0.59791027431742|-0.6110114204117|-0.63381824584232|-0.65538137920947|-0.66552680475018|-0.68806201432039|-0.71222722932023|-0.74638856431489|-0.74638856431489|-0.76578728778103|-0.81467477229943|-0.82436086234903|-0.85368429618252|-0.91116032056424|-0.9687165209807|-1.0329414549974|-1.0953460819752|-1.1623039799963|-1.2378738509322|-1.286559817052|-1.3304775902034|-1.419975097908|-1.5243334510077|-1.6577815852948|-1.7874851152177|-1.9779334879447|-3.4908947255664||2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238
02836|8233|/equities/hovnanian-enter|R2000VALUE||103.78563660917|103.78563660917|103.78563660917|103.78563660917|103.06281515978|103.06281515978|103.06281515978|103.06281515978|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|96.599361995736|94.763342333124|94.763342333124||94.763342333124|94.763342333124|89.179039054762|88.543338511769|88.543338511769|86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595||86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595|-104.57865778513|-104.57865778513|-104.57865778513|-104.57865778513|-104.57865778513|-104.57865778513|-107.2652182554|-107.2652182554|-107.2652182554|-107.2652182554||-107.2652182554|-107.2652182554|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155||-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-114.78720145009|-114.78720145009|-114.78720145009|-114.78720145009|-114.78720145009|-114.78720145009|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-120.07906281338|-120.80373951446|-122.3047095035|-126.01412314558|-127.95680151144|-134.17866802392|-143.3753293377|121.62865814976|121.62865814976|121.62865814976||121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976|121.62865814976||121.62865814976|120.36128642616|119.66386442778|-137.65853209999|-137.65853209999|-139.82448128094||-142.63914583381|-146.6476531366|-150.45351318292|-151.82444915697|-153.43605761975||-153.56797625069|-153.56797625069|-156.87803635602|-159.6582428085||-161.64693028256|-161.76436908294|-163.81384601771|-163.81384601771|-171.04814677966|-172.46392733005|-179.82996777856|-189.75246375759|-195.26134770402|-198.19261903773|-199.91568130928|-203.38097449892|-207.41020108983|170.95877531672|170.95877531672|170.95877531672|170.95877531672|169.80419920445||167.42550403278|166.29166721415|164.29157346169|-195.10653495119|-195.10653495119|-195.10653495119|-195.10653495119|-195.10653495119|-197.90059279652|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-203.54061578221|-203.54061578221|-206.24864433954|-206.24864433954|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-214.10972817158|-216.94380434592|-218.90013311792|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|194.70364134564|191.41823305304|-221.76988978815|-221.76988978815|-221.76988978815|-221.76988978815|-221.76988978815|-224.76502101477|-224.76502101477|-224.76502101477|-227.99395865926|198.12688582943||198.12688582943|198.12688582943|198.12688582943|198.12688582943|198.12688582943|197.13875901485|190.12695076492|-211.50044880681|-211.50044880681|-211.50044880681|-211.50044880681
02839|17193|/equities/southern-missouri|R2000VALUE||-57.703614847702|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209||53.516216365209|51.269000196298|51.269000196298|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819||51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524||51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.36168462349|51.261315680356|51.19075960094|51.19075960094|49.409732966227|49.052370827831|49.052370827831|49.052370827831|49.052370827831|48.76713137432|47.759667099532|47.759667099532|47.759667099532|47.596179264313|47.596179264313|47.596179264313|47.275755000915|45.405838304986|-52.051097050212||-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-53.606775644645|-55.986541439997|-55.986541439997|-56.253189168492|-57.182826662637|-57.407506454196|-57.407506454196|-57.407506454196|-57.407506454196|-57.407506454196|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.983683830841|-58.264371084221|-59.320055471831|-59.320055471831|-60.18006291541|55.567174138665|55.567174138665|55.567174138665|55.567174138665|55.567174138665|55.567174138665|55.567174138665|55.567174138665|55.567174138665|55.567174138665|55.567174138665||55.567174138665|55.533752558653|55.533752558653|55.533752558653|55.074445430907|55.018083727988|55.018083727988|53.60120197207|53.099528645204|53.099528645204|53.099528645204|53.099528645204|52.966470799878|52.966470799878|-58.812195344181|-58.812195344181|-58.812195344181|-58.812195344181|-58.812195344181||-58.812195344181|-58.812195344181|-58.812195344181|-58.812195344181|-58.812195344181|-59.24466212084||-60.99517994777|-61.891867541115|-62.182120498366|-62.182120498366|-63.295871776082||-63.295871776082|-63.295871776082|-63.832291321142|-63.832291321142||-63.832291321142|-64.230325173651|-64.649250506598|-64.917502402419|-66.78444713923|-67.647716992129|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487|62.467128197487||62.467128197487|62.467128197487|62.467128197487|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.899921255654|60.083222095622|60.083222095622|60.083222095622|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|57.249361373801|57.249361373801|57.249361373801|57.249361373801|57.249361373801|57.238178837982|57.150198844503|56.73688793561|55.168207172786|53.866342337303|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067||52.048393554067|51.987166271069|51.987166271069|51.987166271069|51.987166271069|51.098241869452|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748
02840|24419|/equities/pharmathene-inc|R2000VALUE||-4.5139157994354|-4.6075064455761|-4.7061183226653|-4.8499480499766|-5.0600533235892|-5.1377872083832|-5.3159637290294|-5.3720915707609|-5.3720915707609|-5.4336186153647|-5.5047264063501|-5.5047264063501|-5.7229463219801|-5.8427734507631|-5.9419706015135|-6.1094116798535|-6.2037908359252|-6.257072928959|-6.257072928959|-6.257072928959||-6.257072928959|-6.257072928959|-6.257072928959|-6.257072928959|-6.257072928959|-6.257072928959|5.6999189021258|5.6076735496872|5.6076735496872|5.6076735496872||5.6076735496872|5.6076735496872|5.6076735496872|5.6076735496872|5.5946585720402|5.5946585720402|5.3573984377496|4.7909982461524|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921||4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.5568492024938|4.5568492024938|4.5568492024938|4.5568492024938|4.5568492024938|4.5568492024938|4.2632879515268|4.1714310402978|4.1115455357353|4.1106738769616|4.1106738769616|4.0128377793264|-5.0843485375053|-5.0843485375053|-5.0843485375053||-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.1024982421273|-5.3625815939764|-5.6656961520358|-5.8948845686564|-6.0270939736509|-6.0423266257339|-6.4686963917473|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.6367270878097|-6.8150354945153|-6.8746284206145|-7.1136948390615|-7.1136948390615|-7.1136948390615|-7.1136948390615|-7.1136948390615|-7.1136948390615|-7.1967331881669|-7.263485879854|-7.263485879854|-7.263485879854|-7.263485879854|-7.263485879854||-7.263485879854|-7.263485879854|-7.2695398807036|-7.4769886599103|-7.5425913246381|-7.5425913246381|-7.5425913246381|-7.5425913246381|-7.5425913246381|-7.5425913246381|-8.0014901593777|-8.0843093579275|-8.0843093579275|-8.0843093579275|-8.0843093579275|-8.0843093579275|-8.0843093579275|-8.0843093579275|-8.0843093579275||-8.0843093579275|-8.0843093579275|-8.0843093579275|-8.1344717548139|-8.3005240543956|-8.6591933153597||-8.94182034757|-8.94182034757|-8.9959385516008|-8.9959385516008|-9.0310425362941||-9.1933809741731|-9.3448676251036|7.5397130518272|7.5397130518272||7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|7.5397130518272|-9.6951538672321|-9.6951538672321|-9.6951538672321||-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.8396933730303|-10.63382574539|7.9137952241798|7.9137952241798|6.6442171637107|6.3938095329623|6.3938095329623|6.3938095329623|5.9835658336591|5.9435474159012|5.9435474159012|5.9435474159012|5.9435474159012|5.9435474159012|5.9435474159012|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.3376027236179|-7.3407131136439|-7.3407131136439|-7.4444036153712|-7.4832261036676|-7.5946957480954|-7.6488287594635|-7.7295317017059|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1267010475409|6.1113343796478|5.7578716897685|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534||5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.4232053762751|-7.2516342588517
02841|15885|/equities/citizens---northe|R2000VALUE||-20.092724744465|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.689810931465|18.689810931465|18.598678787308||18.552421472423|18.20657910015|17.903421705584|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649||-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.6980355918|-19.6980355918|-19.750873850407|-19.990305498575|-19.990305498575|-20.214784705347|-20.376238385512||-20.382543447667|-20.382543447667|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866||-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.94344533817|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974||19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.610341501884|19.610341501884|19.610341501884|19.610341501884|19.610341501884|19.610341501884|19.610341501884|19.610341501884|19.610341501884|19.610341501884|19.258712292437|18.564679994323|-19.69142688688|-19.69142688688|-19.69142688688||-19.69142688688|-19.69142688688|-19.69142688688|-19.69142688688|-19.69142688688|-19.707096534616||-19.707096534616|-19.707096534616|-19.905945080453|-19.905945080453|-19.905945080453||-19.905945080453|-19.929937647375|-20.062453296821|-20.062453296821||-20.062453296821|-20.276058120905|-20.528953467672|-20.617309582306|-20.910067783542|-20.943407732852|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989|19.34357775989||19.34357775989|19.34357775989|19.34357775989|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.153534150319|18.857109676414|18.857109676414|18.823222697288|18.823222697288|-20.007317763162|-20.007317763162|-20.138130750471|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.673501905034|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.178423507799|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433||-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824||25.682510505824|24.713436392978|24.713436392978|24.512045388402|24.512045388402|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464||24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|23.105442487172|22.481641787932|22.481641787932|22.481641787932|22.481641787932|22.481641787932|22.481641787932||22.481641787932|22.481641787932|22.481641787932|22.481641787932|22.049580488653|21.683144474527|21.570137741499|21.570137741499|21.570137741499|21.187374700366|20.061967483746|20.061967483746|20.061967483746|20.061967483746|20.061967483746|19.74438700807|19.338619392579|18.960131293607|18.896119362858|-25.030339917457|-25.030339917457|-25.030339917457|-25.030339917457|-25.030339917457|-25.030339917457||-25.436517725296|-25.711530060577|-25.785829372432|-25.785829372432|-25.785829372432|-26.202197202652|-26.202197202652|-26.202197202652|-26.202197202652|-26.202197202652|-29.743552243941|21.625496824326|21.529582595386|21.529582595386|21.529582595386|21.391770815401|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.639507341926|-25.978063848884|23.169320688214|23.169320688214|23.169320688214|23.169320688214|23.169320688214|23.169320688214|23.169320688214|23.057577991448|22.790087064065||22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783||22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783||22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783||22.128525355783|22.128525355783|22.128525355783|22.128525355783||22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|22.128525355783|21.739095903467|21.513382448506|21.513382448506|21.513382448506|21.513382448506|21.513382448506|21.346534638219|20.953832895963|-23.144759644461||-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.466955173228|-23.915283918643|-23.915283918643|-24.191099008215|-24.68825470992|-24.962963334489|-24.962963334489|-24.962963334489|-24.962963334489|-24.962963334489|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.7661288387|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-26.306823506013|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.977194934192|-27.024106190274|-27.408301218428|-28.315956601476|-28.878284358289|-29.226983069607|-29.743870416426||-29.98927330516|-29.98927330516|-29.98927330516|-30.121601413953|-30.121601413953|-30.121601413953|-30.121601413953|-30.399000087565|-30.457222637408|-30.797653942514|-30.797653942514
02843|20269|/equities/national-presto-industries-inc|R2000VALUE||-105.3606477605|-106.82516287286|-108.41449076402|-108.41449076402|-110.78647414455|100.18940099094|100.18940099094|100.18940099094|100.18940099094|100.18940099094|100.18940099094|100.18940099094|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301||97.032673529301|93.143526160622|90.376783843753|90.376783843753|90.376783843753|89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.40805716497||89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.269504705869|85.548893151242|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963||-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839||-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-89.627447662711|-91.932538520363|-93.36382676679|-93.36382676679|-93.36382676679|-94.013967742722|-95.283170958852|-95.283170958852|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-96.575744701245|-96.575744701245|-96.79249538406|-96.812213850418|-96.812213850418|-97.941626178334|-101.37403468193|-103.35558890304|94.79087105884|94.79087105884|94.79087105884|94.79087105884|94.79087105884|94.219638806882|94.219638806882|94.219638806882|94.219638806882|94.219638806882|93.712701970517||93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.712701970517|93.498010191851|93.162146880221|93.162146880221||92.705795703913|92.705795703913|92.705795703913|92.705795703913|92.705795703913|92.705795703913||92.705795703913|92.705795703913|92.705795703913|92.705795703913|92.705795703913||92.705795703913|91.171274435284|90.701584140197|90.097869757961||89.647076796768|88.302310518952|87.469466796675|87.469466796675|87.469466796675|87.469466796675|86.929967685054|86.120100887114|86.120100887114|85.357549145811|84.094333916895|83.610080169298|80.844535216864|79.326101684102|78.228464761849|77.514955056886|77.514955056886|74.112726755915||74.100591200122|74.100591200122|74.100591200122|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|71.460990859791|71.460990859791|71.460990859791|71.460990859791|71.460990859791|71.07159889103|71.07159889103|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.346927621182|-74.052178122094|-74.052178122094|-74.052178122094|-74.052178122094|-74.688532857421|-75.074896313883|-75.616272902198|-76.158080392091|-76.80619907932|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224||73.294460869224|72.85467804846|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|28.519150454057|28.519150454057|27.982037740299|27.982037740299|27.791743567634|27.791743567634|26.535737041024|26.299152272043|26.198223530249|25.682193582805|25.484297055707|25.484297055707|24.847283514055|24.847283514055||24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055||24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.144760511223|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317||23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|22.284232989156|21.779021264108|21.779021264108|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115||-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.721446058284|-28.447767598906|-29.402711453314|-29.402711453314|-29.402711453314|-29.565879572625|-31.238754419481|-32.451949812742|-33.050500050487|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-34.390123495993|-34.390123495993|-34.390123495993|-34.390123495993|-34.390123495993|-34.87458158592|-35.442871141825|-35.442871141825|-35.442871141825|-35.442871141825|-35.442871141825|-35.442871141825|-35.442871141825|-35.442871141825|-35.442871141825||-35.442871141825|-35.442871141825|-35.973189089468|-36.092477186709|-37.9920700252|-37.9920700252|-37.9920700252|-37.9920700252|-37.9920700252|-37.9920700252|-39.723406221625|-39.723406221625|-39.723406221625|-39.723406221625|-39.723406221625|-39.723406221625|-39.723406221625|-39.723406221625|-39.723406221625||-40.532421962152|-41.076258438306|-41.645630484905|-43.550145288403|-44.736274026164|-45.768635509553||-47.197622104837|-47.197622104837|-47.197622104837|-47.197622104837|-47.197622104837||-47.197622104837|-47.782580901466|-49.711510193549|-49.711510193549||-49.711510193549|-49.711510193549|-49.711510193549|-49.711510193549|-50.225567407301|-54.622576151613|-55.187357196989|-55.187357196989|-56.980395486821|-57.085996604484|-57.938883437626|-59.633156500384|-60.127482213494|-60.193868671813|-60.193868671813|-60.393186607801|-62.445209122193|-63.553037500338||-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-66.217798709822|-70.058665699376|-74.048011402966|-75.663879187771|-80.35732522524|-80.35732522524|-80.35732522524|-80.35732522524|-81.440845760114|-85.577328235534|64.108344150446|64.108344150446|64.108344150446|64.108344150446|64.108344150446|64.108344150446|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|54.782508211927|54.497496756448|54.497496756448|54.497496756448|53.172429994889|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868||52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|51.809694267838|51.809694267838|51.809694267838|48.803551966977|47.972833111366|-65.510573973234
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||-25.490567278039|-25.490567278039|-25.490567278039|-25.490567278039|-25.490567278039|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-26.530107225073|-27.082618092047|-27.447909406542|-27.729343683321||25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488||25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.61251034374|25.104456526648|24.881061985107|24.73490328481|24.684724645374||24.352386179172|24.352386179172|24.352386179172|24.352386179172|24.104317972619|23.905352404337|23.597614397187|23.478345715798|23.478345715798|23.478345715798|23.478345715798|23.151800407079|23.149884145824|23.149884145824|22.784716413382|22.381907990645|21.663221596293|21.663221596293|21.663221596293|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781||-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|21.852141831324|21.852141831324|21.852141831324|21.852141831324|21.49932498182|21.16159364079|20.828492496792|20.424280641679|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|19.925746157247|19.57471773633|19.166630877484|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513||-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513||-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-20.646688394513|-21.045697138007||-21.282608161696|-21.537341791533|-21.556769271849|-22.125813941912|-22.125813941912||-22.125813941912|-22.125813941912|-22.244756400428|-22.244756400428||-22.244756400428|-22.244756400428|-22.244756400428|-22.446672850011|-22.554904573197|-22.554904573197|-22.834338418902|-22.91426599496|-22.917963583847|-22.917963583847|-22.917963583847|21.294387873428|21.294387873428|21.294387873428|21.294387873428|21.294387873428|21.294387873428|21.294387873428||21.294387873428|21.294387873428|21.294387873428|20.821260620507|20.598001769517|20.598001769517|20.598001769517|20.598001769517|20.444655104185|20.30738445895|20.30738445895|20.30738445895|19.915714440269|19.404299296188|19.015759737462|19.015759737462|17.912735538023|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.241042028355|-20.356254350795|-20.931132806289|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.756481651516|20.267091119788|19.89872319327|19.89872319327|19.89872319327|19.89872319327|19.89872319327|19.81956889103|19.81956889103|19.81956889103|19.81956889103|19.777812651035||19.777812651035|19.542668743527|19.359392187768|19.345209325015|19.345209325015|19.167280423044|18.939930276369|18.939930276369|18.722493732743|18.692261683469|18.502045405711
02847|15917|/equities/daily-journal-corp|R2000VALUE||-426.19267508837|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-430.92848890173|-431.34387967705|-434.28847585916|-440.16052846113|-448.60445816428|-463.34608069957||401.95492308338|393.36100835491|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409||-428.9740755409|-431.2906327082|-432.11570239876|-432.14467828378|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267||393.05226667267|393.05226667267|384.01045759536|384.01045759536|384.01045759536|384.01045759536|384.01045759536|384.01045759536|382.08660802154|-407.05123664574|-407.05123664574|-407.05123664574|-407.05123664574|-407.05123664574|-407.05123664574|-411.98006702593|-411.98006702593|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522||-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-425.7656327993|-425.7656327993|-425.7656327993|-425.7656327993|-425.7656327993|-431.89670310569|-431.89670310569|-437.52077966876|-437.60809353929|-439.65398013968|384.62034756829|384.62034756829|384.62034756829|384.62034756829|384.62034756829|384.62034756829|384.62034756829||-439.07112751116|-439.07112751116|-439.07112751116|-445.73349189879|-451.10580416908|-451.10580416908|-451.10580416908|-451.10580416908|-451.10580416908|-451.10580416908|-472.73200280126|-486.25777919487|-491.70231604522|-491.70231604522|-497.1245165395|-517.75834174148|-533.06872532094|-547.56969168147|-556.40659779929||-568.30288854597|-572.78025180283|-572.78025180283|-572.78025180283|-572.78025180283|-593.24743816407||-593.24743816407|-593.24743816407|-593.24743816407|-593.24743816407|-593.24743816407||-593.24743816407|-593.24743816407|-593.24743816407|-593.24743816407||-593.24743816407|-593.24743816407|-593.24743816407|-593.24743816407|-593.24743816407|547.18688781841|547.18688781841|547.18688781841|547.18688781841|547.18688781841|543.14439040612|543.14439040612|543.14439040612|543.14439040612|543.14439040612|543.14439040612|543.14439040612|543.14439040612||543.14439040612|543.14439040612|543.14439040612|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|528.60775952248|526.02254774429|526.02254774429|501.79895170372|472.01956004981|472.01956004981|472.01956004981|472.01956004981|472.01956004981|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|460.8297690902|-498.42503001115|-498.42503001115|-498.42503001115|-498.42503001115|-498.87175697629|-498.87175697629|-500.47472746443|-503.63404995217|-503.63404995217|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|457.05102886868|457.05102886868|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007||455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|431.13744666755|424.27162009014|420.41623932271|413.54527215327|412.42168605951|403.26242095262
02848|24421|/equities/whitestone-reit|R2000VALUE||-12.888948261869|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039||-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039||-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.987264532638|-13.000003291196|-13.000003291196|-13.000003291196|-13.000003291196|-13.000003291196|-13.000003291196||-13.000003291196|-13.082781739838|-13.239756950413|-13.419508388223|-13.419508388223|-13.419508388223|-13.419508388223|-13.419508388223|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.892833612618|-14.061275114816|-14.061275114816|-14.061275114816|-14.178525452407|-14.178525452407|-14.178525452407|-14.178525452407||-14.178525452407|-14.178525452407|-14.178525452407|-14.178525452407|-14.178525452407|-14.191605785577|-14.191605785577|-14.191605785577|-14.191605785577|-14.806784235867|13.713260171551|13.713260171551|13.687156556735|13.687156556735|13.647365892239|13.647365892239|13.517188068045|13.517188068045|13.517188068045|13.474927887379|13.474927887379|13.474927887379|13.474927887379|13.370197756488|13.29894742578|13.29894742578|13.293192339502|13.293192339502|13.293192339502|13.293192339502|13.293192339502|13.293192339502|13.293192339502|-13.985489452705|-13.985489452705|-13.985489452705|-14.004566710112|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933||-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.037999754933|-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765||-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765|-14.077993095765|-14.136658603228||-14.48410938214|-14.611010317789|-14.856122763937|-14.993299382195|-14.993299382195||-14.99574004042|-14.99574004042|-15.051652835227|-15.051652835227||-15.051652835227|-15.184891778471|-15.295991454126|-15.464990758898|14.363869614069|14.363869614069|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427|14.230485188427||14.230485188427|14.142561156952|14.060968089328|13.911786794912|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.639364551005|-14.460445246706|-14.460445246706|-14.460445246706|-14.460445246706|-14.460445246706|-14.460445246706|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.617262379433|13.607513339548|13.534447802506|13.534447802506|13.534447802506|13.534447802506|13.534447802506|12.829010601787|12.829010601787|12.829010601787|12.829010601787|12.829010601787|12.829010601787|12.829010601787|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.609580828951|-13.609580828951|-13.730563001631|-13.730563001631|-13.796736272174|-13.986695163005||-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.994042764173|-13.994042764173|-14.005565526118|-14.005565526118
02849|101926|/equities/truecar-inc|R2000VALUE||-2.0832934299358|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7283112837752|1.7136792489644|1.7074213368756|1.687184755787|1.6856720102989|1.6629688886761|1.6321876477267|1.6134415157374|1.6134415157374|1.5918621933716|1.5918621933716|1.5918621933716||1.5918621933716|1.5918621933716|1.5918621933716|1.5918621933716|1.5186024546907|1.4410363406661|1.4410363406661|1.4258737531772|1.3651374410115|1.3473749569746||1.295277662936|1.295277662936|1.2808210308817|1.2808210308817|1.2808210308817|1.2808210308817|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228||1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245||-1.7019749999267|-1.7113277448794|-1.769252997149|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.9432247063431|-1.9432247063431|-1.9432247063431|-1.9432247063431|-1.9752496437797|-2.090049626272|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.2009414288769|-2.3099348846817|-2.3907054468155|-2.4664718800284|-2.4664718800284|-2.4664718800284|-2.5015799329786|-2.6420332906543|-2.7105925478205|-2.7681583207697|-2.7885093072885|-2.8826039460257|-2.8826039460257|-2.9173377517147|-2.967042088871|-3.0000467171987|-3.0592186440716|-3.2149651569006|-3.3321834054122|-3.4529816802486|-3.6930350921932||-3.781983603193|-3.7963150619949|-3.7972389591496|-3.8070602931912|-3.8070602931912|-3.8070602931912|-3.8070602931912|-3.8070602931912|-3.8070602931912|-3.8070602931912|3.3144318510064|3.3144318510064|3.258174700143|3.258174700143|3.258174700143|-3.7119767308395|-3.7119767308395|-3.7119767308395|-3.7119767308395||-3.7119767308395|-3.7119767308395|-3.7119767308395|-3.7119767308395|-3.7119767308395|-3.8172241317078||-3.9290823789487|-4.0112026104276|-4.0332807709712|-4.0363674351394|-4.186852754136||-4.3117626770289|-4.3117626770289|-4.3914029712976|-4.4274727174163||-4.4274727174163|-4.4397192291418|-4.4397192291418|-4.5874658615501|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7980341979605|3.7544826212572|3.7035769864428|3.7035769864428||3.7035769864428|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.5861413708156|3.5861413708156|3.5861413708156|3.5106213906767|3.5106213906767|3.5106213906767|3.5106213906767|3.5106213906767|3.5106213906767|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3650670781924|3.2919585543996|3.2919585543996|3.2919585543996|3.2349538094607|3.0937084630201|3.0937084630201|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0230710288281|2.9934123247193|2.9707360366237|2.9288732850168|2.9103991925978|2.9103991925978|2.8712046080457|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837||-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.3108496256655|-3.3614996084444|-3.3958548864277|-3.3958548864277
02850|15779|/equities/conns|R2000VALUE||||||||||||||||-0.0023349951928244|||||||||-0.0025833279923083|-0.0028592533250681||-0.0031658370281345|-0.0033253552446407||-0.0033253552446407|-0.0033253552446407||-0.0033253552446407||||||-0.0033253552446407|-0.0036837280498819|-0.0040819200557055|||||||||||||||||-0.0045243556177316|||||||||||||||||||||-0.0050159506866496|-0.0056623466082763|-0.0056623466082763|||||||||||||||||||||-0.0056623466082763||||||||||-0.0062803851205881|||||||-0.0069670945787124||||||||-0.0071887586520118||||-0.0071887586520118||||||||||||-0.0071887586520118|||||-0.0071887586520118|-0.0079763985025165||-0.0088515538919661|-0.0093043875013259||-0.0093043875013259|||||||-0.010327097223977|||-0.011463441360255|||||||-0.01272604595612|-0.014128939951526|||||||||||||||-0.015687711057532|-0.017419678953094|||-0.019344087725941|-0.021498986362018|-0.023787762626986|-0.026469736251227|-0.029360818058181|-0.032523131178277||-0.036525701294525|||-0.046706334642094||-0.048284816582544|-0.049540514294682|||-0.049540514294682||||-0.058806127253578|-0.064751252469538|-0.06547260778316|-0.06547260778316|-0.06547260778316|-0.06547260778316|-0.06547260778316||-0.06547260778316|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.07265529847318|-0.081066998555697|-0.083439504843163|-0.083439504843163|-0.088510560827902|-0.097000623356356||-0.11239513716225|-0.11301681904881|-0.11650757680765|-0.12810841888941|-0.1402093549446|-0.16344241296629|-0.16344241296629|-0.19043045875656|-0.20767828809762|-0.2229296769684|-0.2229296769684
02851|16837|/equities/old-second-bancor|R2000VALUE||-18.292607120062|-18.292607120062|-18.706229531528|-18.918310946625|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.574946917276|17.568421739096|17.568421739096||17.411578595367|17.292032281256|16.745213022603|16.523892180538|16.220669189617|16.220669189617|16.177339855444|16.177339855444|16.033885628925|16.033885628925||16.033885628925|16.033885628925|16.033885628925|16.033885628925|16.033885628925|16.033885628925|16.033885628925|15.845984837463|15.509428444892|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367||15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.412440144547|14.739378438535|14.733754460616|14.653061249303|14.462290707988|14.462290707988|14.442767187139|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785||-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-17.225246023312|-17.746074281081|-17.746074281081|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.929956400777|-18.066341042944|-18.307600578145|-18.471778852493|-18.716976782515|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241||17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.334716945241|17.198685399056|17.198685399056|17.198685399056|17.198685399056|17.198685399056|17.112068219715|17.004418159838|17.004418159838|17.004418159838|-18.819795487694|-18.819795487694|-18.819795487694|-18.819795487694||-18.819795487694|-18.819795487694|-18.819795487694|-18.819795487694|-18.819795487694|-18.819795487694||-19.038470583447|-19.038470583447|-19.038470583447|-19.038470583447|-19.038470583447||-19.038470583447|-19.038470583447|-19.038470583447|-19.038470583447||-19.038470583447|-19.038470583447|-19.038470583447|-19.197189681274|-19.275765808139|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898|17.796628608898||17.796628608898|17.796628608898|17.796628608898|17.249587419514|17.215098145807|17.122817171528|17.122817171528|17.122817171528|17.122817171528|17.111464011353|17.088848630236|16.96233202754|16.857591595236|16.41287905859|16.408754954592|16.191394207495|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.4617587661|-16.189194137414|-16.189194137414|-16.189194137414|-16.189194137414|-16.189194137414|-16.208750507413|-16.208750507413|-16.208750507413|-16.245524903358|-16.245524903358|-16.473916605911|-16.782407579379|-16.910956020977|-16.910956020977|-16.910956020977|-17.089951960936|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826||15.604673749826|15.552415298777|15.26951455132|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244
02853|16443|/equities/kimball--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02855|24339|/equities/w-t-offshore-inc|R2000VALUE||-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9782272596205|-1.999783641087|-1.999783641087|-1.999783641087|-2.1019817789252|-2.133776314525|-2.133776314525|-2.133776314525|-2.133776314525|-2.133776314525|-2.133776314525||-2.133776314525|-2.133776314525|-2.133776314525|-2.1491958978752|-2.2017850680826|-2.2017850680826|-2.2450389380453|-2.3972655396989|1.986220963789|1.986220963789||1.986220963789|1.853917633491|1.853917633491|1.853917633491|1.6304641222481|1.59273783758|1.5224865696465|1.462762801916|1.3972260976123|1.3972260976123|1.3972260976123|1.3680289149602|1.3589210444379|1.341211837794|1.341211837794|1.341211837794|1.341211837794||1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.2957909904869|1.2464343732101|1.1760382194764|1.1133757784904|-1.3461716882403|-1.3461716882403|-1.3461716882403|-1.3505205642068|-1.3505205642068|-1.3583561988764|-1.3796654971937|-1.3796654971937|-1.3796654971937|-1.3857394625192|-1.4063772481288|-1.4187524695755|-1.4219011991114||-1.4219011991114|-1.4219011991114|-1.4244234924946|-1.4546586907246|-1.4546586907246|-1.4696207417755|-1.4706897022226|-1.4803288076284|-1.4803288076284|-1.4803288076284|-1.5964764526556|-1.6571960704271|-1.7052178533811|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7693731415926|-1.769966870995|-1.769966870995|-1.7716298505682|-1.7862553712415|-1.8533392743587|1.6244992827159|1.6244992827159|1.6244992827159|1.6244992827159|1.6244992827159|1.6244992827159|1.6244992827159|1.606665800543|1.5596287300535||-1.7712018918542|-1.7712018918542|-1.7712018918542|-1.7712018918542|-1.7712018918542|-1.7712018918542|-1.7950848179301|-1.7950848179301|-1.7950848179301|-1.7984275571991|1.5535448224054|1.5535448224054|1.5535448224054|1.5535448224054|1.5535448224054|1.5535448224054|1.5535448224054|1.5535448224054|1.5535448224054||1.5535448224054|1.5535448224054|1.5211608510002|1.4609702625373|1.4609702625373|1.4573910488939||1.4573910488939|1.4573910488939|1.4573910488939|1.4573910488939|1.4407122945626||-1.7421434870065|-1.7421434870065|-1.7421434870065|-1.7421434870065||-1.7421434870065|-1.7421434870065|-1.7421434870065|-1.7421434870065|-1.8223376181759|-1.8223376181759|-1.8770417932048|-1.9700464146418|-2.0025477260961|-2.0025477260961|-2.0025477260961|-2.0025477260961|-2.0025477260961|-2.0594973995304|-2.0976637153731|-2.1378486055915|-2.1759429462292|-2.1904921341316||-2.2022134582617|-2.2252371422028|-2.2363745825794|-2.2509717960387|-2.2999686421321|-2.3005207447394|-2.3233563931103|-2.3537293309763|-2.3763659392016|-2.4373510848833|-2.4453901065006|-2.4876557999864|-2.496284172934|2.0842170783992|2.0842170783992|2.0657968200042|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.4043110666425|-2.4043110666425|-2.4059010145566|-2.4348135620174|-2.4348135620174|-2.4348135620174|-2.4348135620174|-2.4348135620174|-2.4709039694531|-2.6123931944882|-2.6837703056374|-2.7469669919587|-2.8088522069296|2.355244066411|2.355244066411|2.2508266789977|2.2181408254376|2.1101563736323|1.9251404784921|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2403301334889|-2.2459224171674|-2.2926915560867|-2.3046573041441|-2.3075859611302|-2.3327843420008|-2.4213103308437||-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437
02856|16890|/equities/pacific-ethanol|R2000VALUE||-1.2287393858966|-1.2287393858966|-1.2508715050018|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.0344121125806|1.0210134483563|1.0152927015873||1.0069918736984|0.9549909350132|0.91839553215493|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782||0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.862715836895|0.81635093306225|0.78221157761328|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.76254770449492||-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99496506272895||-1.023966730956|-1.0420135506036|-1.091006667109|-1.091006667109|-1.091006667109|-1.1063284669046|-1.1063284669046|-1.1333742591487|-1.1333742591487|-1.2152820298789|-1.3070917074016|-1.3684352177305|-1.4029835681036|-1.4219261981729|-1.4815846988099|-1.5034274733218|-1.52880830634|-1.5711236459164|-1.5711236459164|-1.5711236459164|-1.5711236459164|-1.5994707193804|-1.6599675049199|-1.6612994091762|-1.6612994091762|-1.7064437421443|-1.7474375137887|-1.7838195241382|-1.7854907202318|1.4250658957141|1.4250658957141|1.4250658957141|1.4250658957141|1.4250658957141|1.4250658957141|1.4250658957141|1.4250658957141|1.4250658957141|1.4006368493319|1.4006368493319|1.3790409736369|-1.7285017254432|-1.7285017254432||-1.7285017254432|-1.7285017254432|-1.7285017254432|-1.7336130740996|-1.7745700680278|-1.79841125266|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933||1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933|1.5013601965933||1.5013601965933|1.5013601965933|1.5013601965933|1.377517647834|1.377517647834||1.377517647834|1.377517647834|1.377517647834|-1.6635834394734||-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6635834394734|-1.6695371335128|-1.6699094288275|-1.6699094288275||-1.6699094288275|-1.6699094288275|-1.6935031604334|-1.6935031604334|-1.6935031604334|-1.6935031604334|-1.7388864351131|-1.7388864351131|-1.7388864351131|-1.7619016052195|-1.7701128788467|-1.8006552100339|-1.8006552100339|-1.8006552100339|-1.9206168651756|1.6594569656671|1.6594569656671|1.6594569656671|1.5611744295028|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.4092852927649|1.3531169402824|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329||-1.5634211288916|-1.5804679246994|-1.5882977084155|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581
02857|50840|/equities/genius-brands-intl.|R2000VALUE||-0.81488670824247|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417||0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417||0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356||0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.65334196114736|0.63553552190681|0.56882278963614|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784||0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.51737165805603||-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61238172717698|-0.61647971877133|-0.62664409819217|-0.63184901346732|-0.64012670704578|-0.64276011979696|-0.64276011979696||-0.65951127251118|-0.66918472603659|-0.67421634943066|-0.68214949383615|-0.68214949383615|-0.68214949383615||-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615||-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615||-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.68214949383615|-0.73119943687517|-0.76851412402124|-0.76851412402124|-0.76851412402124|-0.76851412402124|-0.79993181147543|-0.81431933678723|-0.81431933678723|-0.81431933678723||-0.81431933678723|-0.82078258237945|-0.88221186203135|0.70755089322803|0.70755089322803|0.70755089322803|0.70755089322803|0.70755089322803|0.70755089322803|0.70755089322803|0.70755089322803|0.70363432941699|0.69348818260061|0.66623685644321|-0.78829148777975|-0.78829148777975|-0.78829148777975|-0.7931016293792|-0.80370182103891|-0.82421867391555|-0.82630740316764|-0.82630740316764|-0.82630740316764|-0.83994152713766|-0.8479461622343|-0.85341871190778|-0.85341871190778|-0.8581597022294|-0.86710500220994|-0.86710500220994|-0.86710500220994|-0.86710500220994|-0.86710500220994|-0.86710500220994|-0.86710500220994|-0.87409447410085|-0.87472164275887|-0.88815738363004|-0.9007582112919|-0.92366469069439|-0.94664963598735|-0.9593107315753|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.96326663718785|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251||-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||51.181492403096|51.181492403096|51.181492403096|51.181492403096|50.838548637039|50.741720385691|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205||50.53882294205|49.905891424055|48.816578824538|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251||-54.411825134251|-54.411825134251|-55.049720425043|-55.049720425043|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-56.759780793064|-56.759780793064|-57.009542997472|-57.009542997472||-57.009542997472|-57.786037824543|-59.157709331415|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553||-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|53.601542793242|53.601542793242|52.987268380024|52.981001176104|52.981001176104|52.981001176104|52.53255774561|52.53255774561|52.230619081561|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-59.9964029203|54.523884798501|54.523884798501|54.280844258684||54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|54.280844258684|52.95204623476|52.724379236504|52.724379236504|52.482784628962|-56.562747362581|-56.562747362581|-56.562747362581||-56.562747362581|-56.562747362581|-56.562747362581|-56.562747362581|-56.562747362581|-56.562747362581||-57.240275889997|-57.836416383986|-58.26585047481|-58.26585047481|-58.600267140624||-58.600267140624|-58.600267140624|-58.600267140624|-58.600267140624||-58.600267140624|-58.600267140624|-58.600267140624|-59.057518977321|-59.415455004802|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|53.581177753257|52.783528480317||52.749263933201|52.749263933201|52.749263933201|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.734848408964|51.734848408964|51.734848408964|47.30371920827|46.045799332227|45.608724605353|45.608724605353|45.608724605353|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.918197530612|-48.918197530612|-48.918197530612||-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-49.216277802409|-49.216277802409
02859|6385|/equities/sonus-networks|R2000VALUE||-4.1303286480753|-4.2295539829299|3.7690707048235|3.7690707048235|3.7690707048235|3.7690707048235|3.7690707048235|3.7690707048235|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385||3.7344459898385|3.6561675889885|3.6561675889885|3.6076478994644|3.6076478994644|3.6076478994644|3.5946087083062|3.5284539285457|3.4312290933831|3.4312290933831||3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637||-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7051143102369|-3.7051143102369|-3.7262380843385|-3.8799867768004|-3.9010831586557|-3.9010831586557|-3.9010831586557|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757||-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-4.1726547304933|-4.3774996279867|-4.3774996279867|-4.4533329406482|-4.5639295831999|-4.5639295831999|-4.5801798692415|-4.5801798692415|-4.5801798692415|-4.5801798692415|-4.5813853610785|-4.5813853610785|-4.5813853610785|-4.5867260951916|-4.5867260951916|-4.5867260951916|-4.5867260951916|-4.5867260951916|-4.7505622990837|-4.9910025737805|-5.1202914228223|-5.1202914228223|-5.1202914228223|4.4372041281988|4.4372041281988|4.4372041281988|4.4372041281988|4.4372041281988|4.4372041281988|4.4372041281988|4.4372041281988|4.4372041281988|4.4372041281988||4.2074489921254|4.1710543731762|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7791682343046|3.7540756177417|3.72952836879||3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884||3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884||3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884||3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884||3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.6220380503154|3.5253201676979|3.495911367908|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.1850111756673|3.0784800947368|3.0784800947368|3.0784800947368|3.0784800947368|3.0784800947368|2.9927555522058|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2794445166491|-3.3104939206334|-3.3966599155236|-3.4423999045479|3.0213478887867|3.0213478887867||3.0213478887867|3.0148865210558|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349
02860|16865|/equities/patriot-transport|R2000VALUE||-27.733334978027|-27.955649013434|-28.413221698242|-28.527600126771|-28.527600126771|-28.527600126771|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.756049631888|-28.756049631888|-28.772678503351|-28.772678503351|-28.848150764665|-28.848150764665||-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995||-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995||-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-29.220397132313|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154||-29.630682435712|-29.630682435712|-29.630682435712|-29.630682435712|-29.630682435712|-29.89771935464|-29.89771935464|-30.106888951208|-30.122654691168|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.975357028482|-31.129318133104|-31.129318133104|-31.682296955043|-32.285330043295|29.807562714864|29.807562714864|29.807562714864|29.807562714864|29.659797325179|29.659797325179|29.659797325179|29.659797325179|29.659797325179|29.659797325179|29.659797325179|29.659797325179|29.629239176582||29.629239176582|29.562356076055|29.562356076055|29.562356076055|29.366600868231|29.291272830812|29.291272830812|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404||-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404|-31.016705333404||-31.58772819485|-31.67933038038|-31.74655107092|-31.74655107092|-31.74655107092||-31.74655107092|-31.74655107092|-31.74655107092|-31.780006022709||-31.780651617334|-31.841279083144|-31.90475438|-31.968060100092|-32.710066994047|30.540407695126|30.540407695126|30.540407695126|30.540407695126|30.375174246178|30.35504308636|30.35504308636|30.35504308636|30.35504308636|30.35504308636|30.35504308636|30.35504308636|30.35504308636||30.35504308636|30.35504308636|30.35504308636|30.132826126229|29.732744274658|29.732744274658|29.732744274658|29.586383036024|29.528622888367|29.528622888367|29.528622888367|29.528622888367|29.528622888367|29.2905310823|29.2905310823|29.2905310823|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.604219024476|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|-30.163121443596|-30.163121443596|-30.163121443596|-30.163121443596|-30.163121443596|-30.163121443596|-30.314024004237|-30.486137532411|-30.521263916424|-30.570330299311|-30.570330299311|-30.570330299311||-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311
02861|100234|/equities/lands-end-i|R2000VALUE||10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.41092718222|9.9199296962143|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082||9.5070338841082|9.5070338841082|8.76448192815|8.6617973378168|8.6617973378168|8.3975533435594|8.0833921906961|7.9805468450666|7.3590517453221|-9.6609924825816||-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977||7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.8924858915406|-9.2859367152601|-9.2859367152601|-9.2859367152601|-9.2859367152601|-9.6057631727225|-9.9419593012075|-10.299676912332|-10.350657466611|-10.350657466611|-10.350657466611|-10.350657466611|-10.350657466611|-10.409619123363|-10.612986867103|-10.612986867103|-10.84526312845||-10.958069939272|-10.989522557409|-11.009191412563|-11.031347927776|-11.031347927776|-11.052582224983|-11.052582224983|-11.052582224983|-11.372250714883|-11.372250714883|-11.766089773823|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-12.176147094474|-12.466619723397|-12.466619723397|-12.466619723397|-12.466619723397|-12.490388227124|-12.660931614394|-12.663646956867|-12.663646956867|-12.663646956867|-12.663646956867|-12.684052013232|-12.918946715277|11.428952974752|11.428952974752|11.428952974752|11.428952974752|11.428952974752|-12.627530156821|-12.635688618422|-12.635688618422|-12.635688618422|-12.635688618422||-12.635688618422|-12.635688618422|-12.635688618422|-12.848411693985|-12.848411693985|-12.915180302124|-13.401589182197|-13.636210100716|-13.728395541589|-13.728395541589|-14.327084099894|-14.480016934877|-14.480016934877|-14.480016934877|-14.480016934877|-14.480016934877|-14.480016934877|-14.480016934877|-14.480016934877||-14.480016934877|-14.480016934877|-14.480016934877|-14.480016934877|-14.502796636693|-14.640607342314||-15.017955003366|-15.017955003366|-15.017955003366|-15.017955003366|-15.017955003366||-15.017955003366|-15.081339079126|-15.355205282293|-15.355205282293||-15.355205282293|-15.355205282293|-15.489116757801|-15.571796198345|-16.213384755956|-16.598954766445|-16.731968727844|-16.731968727844|-16.731968727844|-16.731968727844|-16.731968727844|-16.731968727844|-16.731968727844|-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293||-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293|-17.052268875307|-17.482487242162|-18.064985214273|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.30520312875|-18.398003976539|-18.887600166065|-18.887600166065|-19.034075091482|-19.034075091482|-19.035638621782|-19.297931462895|-19.383257952411|-20.134175820571|16.863758331489|16.863758331489|16.863758331489|16.353063960816|15.387850015192|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|14.996672277079|14.643245940325|14.5284191239|14.5284191239|14.125743665973|13.984066092281|13.984066092281|-16.607017073734|-16.607017073734|-16.607017073734|-16.607017073734|-16.607017073734|-16.607017073734|-16.659463071937|-16.713164229592|-16.713164229592|-17.014523977361|14.316774085974|14.316774085974||14.316774085974|14.316774085974|14.316774085974|14.316774085974|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557
02862|15670|/equities/capital-city-bank|R2000VALUE||-41.830503808749|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.358466927175|38.358466927175|38.117653970325||38.110170501696|36.993344535341|36.993344535341|36.510338507218|35.800849573753|35.800849573753|35.66594340287|35.654381931737|35.244838610794|35.244838610794||35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.208814921876||35.208814921876|35.208814921876|35.208814921876|35.208814921876|35.035079880139|35.035079880139|34.988423157159|34.186301337815|34.15698085785|34.15698085785|34.117412100899|33.999746016516|33.990647848725|33.990647848725|33.990647848725|33.990647848725|33.356148819106|33.356148819106|33.356148819106|33.356148819106|33.356148819106|33.356148819106|33.025721130523|-36.276404180261|-36.276404180261||-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-37.198316351277|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.087284396061|-38.234760202709|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158||35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|35.122765027158|34.662516128877|34.537587076952|34.537587076952|34.537587076952|34.537587076952|34.014366958527|34.014366958527|33.91957478831|-36.643678921124|-36.643678921124|-36.643678921124|-36.643678921124||-36.643678921124|-36.643678921124|-36.643678921124|-36.643678921124|-36.643678921124|-36.643678921124||-37.489338841329|-37.704153235632|-38.504511354241|-38.504511354241|-39.157233871656||-39.531216543934|-39.531216543934|-39.847184201105|-39.86880825285||-39.86880825285|-40.106846565129|-40.106846565129|-40.485938966409|-40.879824799307|37.097374572959|37.097374572959|37.097374572959|37.097374572959|37.097374572959|37.067040454841|37.067040454841|37.067040454841|37.067040454841|37.067040454841|37.067040454841|37.067040454841|37.067040454841||37.067040454841|37.067040454841|37.067040454841|36.174489987665|36.085594547363|36.085594547363|36.085594547363|36.085594547363|36.085594547363|36.085594547363|36.085594547363|36.085594547363|36.085594547363|35.248073846435|35.248073846435|34.691192713419|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.496162611592|32.940180043764|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.568711425575|32.392359712135|32.392359712135|31.811233708606|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106||-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106
02863|17221|/equities/southern-national-bancorp|R2000VALUE||-11.952301671169|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.112976628733|11.112976628733|10.934973803043|10.672748608589|10.554939087016|10.554939087016|10.554939087016|10.554939087016|10.554939087016|10.554939087016|10.534536529937|10.534536529937||10.534536529937|10.353373608499|10.265137232574|10.190708148515|10.015231331229|9.8880574737558|9.8880574737558|9.8880574737558|9.4783974261824|9.4121086433798||9.344569498411|9.344569498411|9.344569498411|9.2794576997663|9.2794576997663|9.2794576997663|9.2171749930807|9.0904719941294|9.0077468678328|8.7980619112064|8.7980619112064|8.7980619112064|8.7980619112064|8.7980619112064|8.7483785966062|8.7483785966062|8.6451427516037||8.611732238213|8.611732238213|8.611732238213|8.611732238213|8.4980363246245|8.4910843485719|8.4910843485719|8.3610717051699|8.3110243737117|8.1962489485095|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.3756143425665|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845||-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-10.062656240522|-10.323506493104|-10.492229773748|-10.585254645069|-10.800283299243|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.881558892998|-10.881558892998|-10.881558892998|-10.881558892998|-11.113399238358|-11.294443153759|-11.294443153759|-11.304103241386|-11.321781487401|-11.392812617549|-11.398125524795|-11.560694610053|-11.630216822551|-11.756479512239|-11.85959068535||-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|-11.85959068535|10.757807964181|10.757807964181|-11.489409608954|-11.489409608954|-11.489409608954|-11.489409608954||-11.489409608954|-11.489409608954|-11.489409608954|-11.489409608954|-11.489409608954|-11.579899544311||-11.917499589471|-12.108777628505|-12.278460385579|-12.278460385579|-12.483834224497||-12.483834224497|-12.483834224497|-12.549521297794|-12.549521297794||-12.549521297794|-12.549521297794|-12.549521297794|-12.549521297794|-12.888534804827|11.850797654529|11.850797654529|11.850797654529|11.850797654529|11.850797654529|11.850730488635|11.850730488635|11.850730488635|11.850730488635|11.850730488635|11.850730488635|11.850730488635|11.850730488635||11.850730488635|11.850730488635|11.850730488635|11.731366923492|11.548184980993|11.387149879276|11.322284429822|11.322284429822|11.308713118609|11.308713118609|11.308713118609|11.300236826005|11.247485245667|11.220414260536|11.220414260536|11.132681850492|-12.000516345105|-12.000516345105|-12.192795623233|-12.381995374284|-12.423535564197|-12.423535564197|-12.423535564197|-12.423535564197|11.510686946036|11.510686946036|11.510686946036|11.510686946036|11.510686946036|11.461619665742|11.461619665742|11.284527198606|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.09057196772|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.198105638395|-12.346783921862|-12.399759713968|-12.463322483675|-12.463322483675||-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675
02864|20321|/equities/entercom-communications-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.040721335779975|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879||0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879||0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879
02865|24343|/equities/tejon-ranch-co|R2000VALUE||-19.0800711732|-19.214729850038|18.030168451114|18.030168451114|18.030168451114|18.030168451114|18.030168451114|17.864632197269|17.450752651303|17.37351415951|17.37351415951|17.37351415951|17.37351415951|17.37351415951|17.37351415951|17.247309773045|16.941277708033|16.730297769726|16.730297769726|16.730297769726||16.730297769726|16.462463499904|16.162182412545|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965||-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.143124078385|-17.531734154928|15.954227472991|15.954227472991|15.954227472991|15.954227472991||15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.901208058165|15.596391933016|15.222013121238||15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.917316168236|14.917316168236|14.917316168236|14.917316168236|14.917316168236|14.917316168236|14.917316168236|-16.103599195881|-16.103599195881|-16.103599195881|-16.373999521912|-16.456382934453|-16.530003433097|15.448905346976|15.448905346976|15.448905346976|15.448905346976|15.448905346976|15.448905346976|15.448905346976||15.448905346976|15.448905346976|15.448905346976|15.448905346976|15.448905346976|15.448905346976|15.448905346976|15.414805701691|15.23893005871|15.23893005871|15.23893005871|15.23893005871|15.23893005871|15.23893005871|15.23893005871|15.23893005871|15.23893005871|15.23893005871|15.23893005871||15.12922872463|15.107435708238|15.107435708238|15.107435708238|15.107435708238|15.107435708238||15.107435708238|15.107435708238|15.107435708238|15.035205846575|-15.93496749842||-15.93496749842|-15.93496749842|-15.93496749842|-15.93496749842||-15.93496749842|-15.93496749842|-15.93496749842|-15.93496749842|-15.93496749842|-16.037741533515|-16.216379659703|-16.253755164732|-16.553617292631|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012||-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.871803358242|-16.983392957234|-17.263214009099|-17.399682673142|-17.524369513906|-17.937796940858|16.21914380267|16.21914380267|16.21914380267|16.21914380267|16.21914380267|-16.680007996938|-16.680007996938|-16.707787424084|-16.839257564541|-16.899887956214|-16.899887956214|-16.920787014873|-16.920787014873|-17.135318718919|-17.190910298039|-17.234066175542|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.676673884292|-17.896302959543|-18.139781710419|-18.244020811463|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241||-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||-21.14679774358|-21.555886894621|-21.978207224119|-22.144120129731|-22.381555884841|-22.796484039628|-23.370537915057|-23.561225641907|-23.735649891629|-23.831000456031|-24.033333390747|-24.240315430468|-24.396396781566|-24.396396781566|-24.663218235045|-25.069686809148|22.416114934461|22.416114934461|22.416114934461|22.416114934461||22.416114934461|21.318772881315|20.845215873035|20.845215873035|20.845215873035|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279||20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279||20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|19.84293726047|19.818811252776|19.818811252776|19.469234284498|19.048316223464|18.334794502613|18.17366131716|18.167921609378|18.167921609378|-20.323469137631||-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-21.388035755202|-21.500872484893|-21.540414139132|-21.722126850928|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393||19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.980718017393|19.767747406516|19.767747406516|19.767747406516|19.452000792313|19.452000792313|19.452000792313|19.452000792313||18.797222755009|-20.781814074841|-20.781814074841|-20.781814074841|-20.781814074841|-20.781814074841||-21.538243585524|-21.737070301834|-22.249522981449|-22.339470449867|-22.566911449898||-22.803039304107|-22.803039304107|-23.097872899402|-23.097872899402||-23.097872899402|-23.097872899402|-23.238083490163|-23.238083490163|-23.805258706991|21.446137380406|21.446137380406|21.446137380406|21.446137380406|21.446137380406|21.446137380406|21.446137380406|21.446137380406|21.446137380406|21.430263275601|21.430263275601|21.430263275601|21.430263275601||21.430263275601|21.430263275601|21.430263275601|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.514383508968|20.197817245529|20.197817245529|20.197817245529|19.103191922557|19.035134560629|19.035134560629|19.035134560629|17.937370996524|17.477079105432|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.209283018678|17.107293588843|17.107293588843|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.489546222461|-17.702311552808|-17.702311552808|-17.702311552808|-17.702311552808|-17.702311552808|-17.702311552808|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094||-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094
02867|16513|/equities/limelight-network|R2000VALUE||||||||||||||||||||||||||||||||||0.078909221925384||||-0.041100866892807||||-0.052470205941499|||||||||||||||||||||||||||||||||||||||||||||-0.052470205941499||||||||||||||-0.053432353337647|||||||||||||||||-0.053432353337647||||||||||||||||||||||||||||||||||-0.062408852471273||||||||||||||||||||||||-0.062408852471273|-0.062408852471273||-0.077893645044152|-0.077893645044152|-0.092548494442174|-0.098931660079699|-0.10759073366031|-0.11732303745002|-0.12813670832747|-0.1401518981913||-0.15903544363978|-0.17757894215395|-0.17757894215395|-0.19267104633606|-0.21030116176943|-0.2305846247694|-0.25414151117281||-0.25414151117281|-0.27904612359984|-0.30671791518544|-0.33746435028055|-0.37162705594179|-0.4095856177876|-0.47464728026078|-0.47464728026078|-0.47464728026078|-0.52925590181557|-0.52925590181557|-0.58583989095586|-0.6533776565009|-0.71486406302713|-0.84540451581569||-0.86157723736616||-0.97951915525564|-1.0610212819311|-1.1322458648883|-1.2503731832132|-1.3970035374827|-1.566670597915|-1.6407451073043|-1.859439003629|-1.9454877889543|-2.1366530984656|-2.3490589979225|-2.5700655522787|-2.8872950587249|-3.2117685954607|-3.2117685954607|-3.8985706317015|-4.5042496604526|-4.5042496604526|-4.5042496604526|-4.5042496604526|-4.5042496604526|-4.5932329244971|-6.0590031950077|-9.0552645886828|-9.3348273132564|-9.5855695245797|-10.191410647292||-11.439006260655|8.3915454635677|8.3915454635677|8.3915454635677|8.3915454635677|8.1750507630306|-10.036140307797|-10.036140307797|-10.207377814598|-10.320419734658|-10.653749989074
02868|1008646|/equities/select-energy-services|R2000VALUE||8.885582107493|8.885582107493|8.885582107493|8.885582107493|8.885582107493|8.8425911733273|8.8048237505626|8.6956372463119|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5324298863204|8.4999220111405|8.3852277985329|8.3852277985329||8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329||8.3852277985329|8.375808476421|8.2981275675875|8.2981275675875|8.1909604217514|8.1909604217514|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445||-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-9.175822383255|-9.5101364255947|-9.8276508782751|-9.8633694254168|-9.8633694254168|-9.8633694254168|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9807805214295||-9.9807805214295|-9.9807805214295|-9.9807805214295|-9.9807805214295|-9.9807805214295|-10.21142314915|-10.260768981678|-10.260768981678|-10.549809386091|-10.549809386091|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|-10.798706417141|-10.798706417141|-10.798706417141|-10.798706417141|-10.798706417141|-10.798706417141|-10.932445981831|-10.981917887629|-11.158571632925|-11.158571632925|-11.376745868859|-11.654162169758|-11.958791787165|-12.326712880683|-12.766347340028|-13.457053002694|-13.470058715982|-13.482287288421|-13.717885648167|-13.717885648167|-13.851985525097|-13.851985525097|-13.851985525097|-13.851985525097|-13.851985525097||-13.851985525097|-13.851985525097|-14.029428613413|-14.133364150193|-14.133364150193|-14.133364150193|-14.133364150193|-14.133364150193|-14.133364150193|-14.133364150193|-14.133364150193|-14.470819964412|-14.470819964412|-14.542577706447|13.06900162291|13.06900162291|13.06900162291|13.06900162291|13.06900162291||13.06900162291|13.06900162291|13.028335142925|12.621483061926|-14.047854518944|-14.047854518944||-14.047854518944|-14.047854518944|-14.047854518944|-14.047854518944|-14.047854518944||-14.047854518944|-14.047854518944|-14.047854518944|-14.047854518944||-14.047854518944|-14.047854518944|-14.047854518944|-14.440949069188|-14.648277241573|-14.770307548162|-15.049786575764|13.652121025371|13.652121025371|13.652121025371|13.652121025371|13.652121025371|13.652121025371|13.652121025371|13.652121025371|13.652121025371|13.592310059276|13.592310059276||13.418233461078|13.262309121737|13.262309121737|13.262309121737|13.01978741713|12.59420846378|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|10.869873422675|-11.4598473925|-11.4598473925|-11.473719532689|-11.642802351461|-11.642802351461|-11.642802351461|-11.642802351461|-11.642802351461|-11.642802351461|-11.77144693638|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.933439145979|10.630507385662|10.630507385662|10.526396499663|10.321829675071|10.287588674087|10.25787648256|10.129862616409|-11.228314061241|-11.228314061241|-11.228314061241|-11.228314061241|-11.521460157055|-11.704400280469|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754||-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.9093987041|-11.998776918571
02869|15962|/equities/enterprise-bancor|R2000VALUE||||||||||||||||||||||||||-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467||-41.26831945807|-41.617575904067|38.637446487401|38.637446487401|38.637446487401|38.637446487401|38.637446487401|38.260496868528|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678||38.01476678|38.01476678|38.01476678|38.01476678|37.930351101787|37.930351101787|37.930351101787|37.910667034687|37.889354702169|37.510947117468|35.918830961276|35.763600343123|35.589410344126|35.589410344126|35.589410344126|34.894899941552|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401||-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-40.194331657198|-41.704536344505|-41.723930466944|-41.796588381986|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-42.145501239139|-43.028611190935|-43.595403467969|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623||40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|40.20875526623|39.292893207021|39.292893207021|39.292893207021|39.292893207021|39.166546914255|38.990613533728|38.990613533728|38.630683450426|38.448424663747|38.448424663747|38.448424663747|38.448424663747||37.583250194351|-40.707136570839|-40.707136570839|-40.707136570839|-40.707136570839|-40.707136570839||-41.532097325754|-42.006218259016|-42.374589587042|-42.374589587042|-42.600100889018||-43.060667662941|-43.074630795941|-43.497922538635|-43.74602638231||-44.15891664278|-44.314351164097|-44.438725668848|-45.021860977742|39.828700978529|39.828700978529|39.828700978529|39.828700978529|39.828700978529|39.828700978529|39.828700978529|39.828700978529|34.411072285554|34.411072285554|34.411072285554|34.411072285554|34.411072285554|34.411072285554||34.411072285554|34.411072285554|34.411072285554|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|33.99001761943|33.90335158805|33.151680622325|33.151680622325|31.737445259344|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|31.374157958518|31.374157958518|31.374157958518|31.374157958518|31.374157958518|31.374157958518|31.183420028168|30.769822904223|30.583351370089|30.221036960011|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.930068443301|29.45952145047|29.350008549118|29.350008549118|29.350008549118|28.635009621938|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091||28.615321940091|28.461518731279|28.076107304014|28.076107304014|28.076107304014|27.026230380179|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691
02870|962332|/equities/smartfinancial-inc|R2000VALUE||-36.113062657239|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|33.815702103777|33.564392777729|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266||33.511061030266|32.641455259187|32.048286215313|31.895316618293|31.460630754198|30.815144595797|30.658793225326|30.658793225326|30.335884619591|30.335884619591||30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462||30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.198006096712|30.198006096712|29.803896417475|29.460440412999|29.289656285711|29.175451839707|28.322168019901|28.116854194679|27.863331022956|27.863331022956|27.863331022956|27.667033503561|27.313819712612|27.313819712612|27.313819712612|26.902953183604|26.902953183604|26.902953183604|26.902953183604|25.799947778332|-30.135720897694||-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-31.769290262879|-32.908655597569|-33.210350515447|-33.234878224357|-33.697870033576|-33.697870033576|-33.697870033576|-33.697870033576|-33.697870033576|-33.697870033576|-33.996945792365|-33.996945792365|-33.996945792365|-34.001468912467|-34.001468912467|-34.001468912467|-34.035520623905|-34.049711835365|-34.353213561884|-35.057365681055|-35.057365681055|-35.59740307742|-36.384867699209|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846||34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|34.065331927846|33.543146230457|32.872099606837|32.872099606837|32.872099606837|32.872099606837|32.872099606837|32.872099606837|32.872099606837|32.556821099746|31.959525258263|30.786693739582|29.721894131423||-31.927866994656|-31.927866994656|-31.927866994656|-31.927866994656|-31.927866994656|-31.927866994656||-32.66707384511|-33.142304446125|-33.474059943341|-33.474059943341|-33.474059943341||-33.552082720096|-33.552082720096|-33.791809071761|-33.938443583301||-33.938443583301|-34.140214622077|-34.575238638517|-34.980265331927|-35.444739342468|-36.054710177069|-36.464678635735|-36.609642309766|-37.040713304525|34.716206910454|34.716206910454|34.716206910454|34.716206910454|34.716206910454|34.716206910454|34.716206910454|34.716206910454|34.716206910454||34.716206910454|34.716206910454|34.716206910454|34.01967364135|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.59054567191|33.464286851908|33.464286851908|33.464286851908|31.046857430108|31.046857430108|31.046857430108|31.046857430108|31.046857430108|30.594561234191|29.915624979552|29.603470779587|29.601635801714|29.366427487711|29.240553229733|29.240553229733|29.240553229733|28.985059360314|28.622892807643|28.197569686749|27.758322325656|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.648283645464|27.648283645464|27.411060229439|27.411060229439|27.208399657296|27.141555552004|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587||26.978147300587|26.916779606989|26.747648275998|26.747648275998|26.747648275998|26.177942210996|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995
02871|41330|/equities/tiptree-fin|R2000VALUE||-22.999614937032|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.789453962386|-23.86992695921|-23.883252706719|-23.911391671712|-23.933755172396|-23.933755172396|-24.358666063574|-24.83432857331|-25.565920742975|21.575043371202||21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202||21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884||-23.463001880884|-23.713459309531|-23.713459309531|-23.800523801462|-23.800523801462|-23.800523801462|-23.800523801462|-23.800523801462|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-24.395827988683|-24.872253554727|-25.02518929776|-25.02518929776|-25.164654724427|-25.430555480099|-25.430555480099|-25.430555480099|-25.455159152475||-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-26.840176119768|22.276693204679|22.276693204679|22.276693204679|22.276693204679|22.276693204679|22.276693204679|22.276693204679|21.28572109412|20.631755809771|20.574845716674|20.438072863904|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|19.870385604282|19.646046162347|19.646046162347|19.646046162347|19.646046162347|19.646046162347|19.200580454765|19.200580454765|-20.750017657181|-20.750017657181|-20.750017657181|-20.852437035133|-20.985870157724||-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724||-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724|-20.985870157724||-21.413745124081|-21.801938064605|-22.202388385751|-22.202388385751|-22.202388385751||-22.202388385751|-22.202388385751|-22.202388385751|-22.202388385751||-22.202388385751|-22.202388385751|-22.202388385751|-22.607837575253|-22.77264159871|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.923637998716|20.785724574345|20.626073552523||20.494442187064|20.494442187064|20.494442187064|20.494442187064|20.494442187064|20.494442187064|20.494442187064|20.494442187064|20.218411853238|20.218411853238|20.218411853238|20.218411853238|20.218411853238|20.218411853238|20.218411853238|20.218411853238|-20.835696501254|-20.835696501254|-20.835696501254|-20.835696501254|-20.835696501254|-20.835696501254|-20.895016664397|-20.958456986626|19.392729098839|19.392729098839|19.392729098839|19.392729098839|19.392729098839|19.024653442748|18.744918514234|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.608638218769|18.496284939325|18.408785901109|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362||-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362|-19.678630544362
02872|16048|/equities/ezcorp|R2000VALUE||13.367697065858|13.367697065858|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268||-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.11770073486||-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.345390018629|-14.398421963266|-14.398421963266|-14.398421963266|-14.398421963266|-14.398421963266|-14.484131952631||-14.484131952631|-14.508757322483|-14.794174955347|-15.019928029355|-15.212775551805|-15.277099788347|-15.277099788347|-15.530999435495|-15.826944101199|-16.194803099716|-16.194803099716|-16.194803099716|-16.296425771807|-16.709362242061|15.005800928845|15.005800928845|15.005800928845|15.005800928845|15.005800928845|15.005800928845|14.974779568528|14.752532705571|14.546979887514|14.378922285005|14.241570907077||14.241570907077|14.11179516629|13.904960980191|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.813840996657|13.560934052903|13.348815372739|12.971770087433|12.971770087433|12.971770087433|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.89434934361||12.89434934361|12.846498762051|12.569165744693|12.439072969126|11.988415005657|11.704349944827|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579||-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579|-12.571701327579||-12.647754722098|-12.647754722098|-12.647754722098|-12.647754722098|-12.647754722098||-12.647754722098|-12.647754722098|-12.647754722098|-12.647754722098||-12.647754722098|-12.647754722098|-12.652505297639|-12.66667238339|-12.866755904781|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138|11.784095469138||11.714550326291|11.699599346044|11.699599346044|11.337332602478|11.142015917478|11.142015917478|11.115871837319|11.115871837319|11.115871837319|11.115871837319|11.115871837319|11.074931913174|11.074931913174|10.893813245337|10.864880744808|10.864880744808|10.864880744808|10.864880744808|10.864880744808|10.864880744808|10.864880744808|10.864880744808|10.854032980268|10.854032980268|10.854032980268|10.854032980268|10.854032980268|10.854032980268|10.854032980268|10.854032980268|10.623425840078|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.572546889395|-11.687829470205|-11.748542997041|-11.748542997041|-11.7930538619|-11.873485786003|-11.873485786003|-11.873485786003|-11.935635014056|-11.935635014056|-11.935635014056|-12.121694268649|11.151620520372|11.151620520372|11.151620520372|11.151620520372|11.151620520372||11.138300195026|10.938778081512|10.938778081512|10.938778081512|10.938778081512|10.834967533056|10.834967533056|10.834967533056|10.834967533056|10.811075333428|10.592861788881
02873|20335|/equities/oil-states-international-inc|R2000VALUE||-5.6846558510919|-5.9799736274238|5.2452834848193|5.2452834848193|5.2452834848193|5.1239260041744|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577||5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577||5.0290488113577|4.9794987428646|4.7152764254655|4.6550295544825|4.5451598551491|4.5451598551491|4.4079555037529|4.1535618308419|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223||4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.0809089853262|4.0154542607174|3.7957825044908|3.6747586042923|3.4600094458838|3.402517865884|3.402517865884|3.3934088269733|3.106565148727|-4.2638164018085|-4.3372364736337|-4.3372364736337|-4.3372364736337|-4.3372364736337|-4.3495597928565|-4.3495597928565|-4.374088668139||-4.4202638002472|-4.4202638002472|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.5033299088336|-4.809533291377|-5.3867037090078|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5409444578981|-5.5409444578981|-5.5409444578981|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498||-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.5771611769498|-5.7460788973504|5.1105167245397|5.1105167245397|5.1105167245397|5.1105167245397|5.1105167245397|5.1105167245397|5.1105167245397|5.1105167245397||5.1105167245397|4.9877963966273|4.9261622899266|4.7132361457847|-5.3731208612506|-5.3731208612506||-5.3731208612506|-5.3731208612506|-5.3731208612506|-5.3731208612506|-5.3731208612506||-5.3731208612506|-5.3731208612506|-5.3731208612506|-5.3731208612506||-5.3731208612506|-5.3731208612506|-5.3731208612506|-5.5495786986952|-5.5823809730424|-5.5823809730424|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046|4.9902583502046||4.9902583502046|4.9902583502046|4.9902583502046|4.9836204738872|4.8829114935417|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.7386702972065|4.6787283692108|4.6787283692108|4.6230371300099|4.1680635946457|4.1494873764529|4.1494873764529|4.1494873764529|-4.7236259768524|-4.7236259768524|-4.7236259768524|-4.7236259768524|-4.7236259768524|-4.8282508662584|-4.8552233434653|-4.9057534775177|-5.0248152504408|-5.1114612696396|-5.1705123183713|-5.1705693136305|4.6455065722768|4.6455065722768|4.6455065722768|4.6455065722768|4.6455065722768|4.6455065722768|4.5925073088876|4.3819625713823|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-5.1135359457635|-5.1844845007419|-5.3319272410604|-5.3893636213113|-5.4906816202589|-5.533666319723||-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723
02874|15613|/equities/sierra-bancorp|R2000VALUE||-31.492435587088|-32.325305661272|-32.617106871154|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.780775703076|29.780775703076|29.780775703076||29.780775703076|28.759751493272|27.916879316764|27.598199151839|27.337998574404|26.770554005468|26.493647194895|26.493647194895|26.348078718373|26.348078718373||26.348078718373|26.348078718373|26.348078718373|26.348078718373|26.348078718373|26.348078718373|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843||26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.089921076823|25.710312613435|25.548402636788|25.148780444751|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294||-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-28.958623934693|-29.891626182538|-29.891626182538|-30.376280165758|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-31.399340427797|-31.724438846837|-31.724438846837|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016||28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.735933504016|28.420477347805|27.82842479118|27.82842479118|27.82842479118|27.82842479118|27.158332052156|-30.532551188215|-30.532551188215|-30.532551188215|-30.532551188215|-30.532551188215|-30.532551188215||-30.532551188215|-30.532551188215|-30.532551188215|-30.532551188215|-30.532551188215|-30.532551188215||-31.031168614212|-31.400122928181|-31.400122928181|-31.400122928181|-31.400122928181||-31.400122928181|-31.650135887507|-32.16154474512|-32.16154474512||-32.16154474512|-32.16154474512|-32.334494741926|-32.673327084128|-32.988525306454|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521||29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|-29.284371129461|-29.284371129461|-29.284371129461|-29.284371129461|-29.284371129461|-29.284371129461|-29.419761379652|-29.419761379652|-29.419761379652|-29.876496113|-29.876496113|-30.271105647814|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.805611519398|27.53456910935|27.435077496004|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568||26.956470486882|26.08718892972|26.048470729372|26.035345729218|26.035345729218|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.280486225765|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309||60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.699062738707|59.594958423453|59.594958423453||58.556861787761|58.556861787761|57.649250990511|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.597680177827|-64.636740048897||-64.636740048897|-65.850265008622|-67.726961222416|-68.064955594517|-68.064955594517|-68.812794873425|-69.823106550848|-71.249432642897|-71.847638747913|-73.692741648508|65.329040229629|65.329040229629|65.329040229629|65.329040229629|65.329040229629|63.794794811486|63.483037381177|63.483037381177|63.483037381177|62.575139580838|62.055934017093|61.122150705028|60.94099839282|60.740542062328|60.740542062328||60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.18793639453|58.961570308294|57.483258180121|57.483258180121|57.483258180121|56.93973088739|56.716813251682|56.145736241018|54.989527448099|54.989527448099|54.989527448099|54.14799475503|54.14799475503|54.14799475503|54.14799475503|54.14799475503|54.14799475503|54.14799475503|54.14799475503|-59.945561411057|-59.945561411057|-60.665067463091|55.482317967685|55.482317967685|55.482317967685|55.482317967685|55.482317967685||55.482317967685|55.482317967685|55.482317967685|55.482317967685|55.482317967685|55.482317967685|55.351768551984|55.351768551984|55.351768551984|55.351768551984|55.351768551984|55.351768551984|54.812661914077|54.812661914077|54.612457677222|-58.947252327343|-58.947252327343|-58.947252327343|-58.947252327343||-58.947252327343|-58.947252327343|-58.947252327343|-58.947252327343|-58.991535558813|-58.991535558813||-58.991535558813|-59.467621636134|-59.467621636134|-59.467621636134|-59.467621636134||-59.467621636134|-59.467621636134|-59.495090490809|-59.495090490809||-59.495090490809|-59.556210842652|-59.866900063138|-59.883220461321|-61.16441194582|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655||-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-63.543824399824|-65.278138281366|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791||-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791
02876|13954|/equities/rpc-inc.|R2000VALUE||-5.140902690277|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|4.6703221141953|4.6703221141953|4.6703221141953|4.6703221141953|4.6703221141953|4.6503579682398|-5.2424228465702||-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2518588741781|4.7058417575783|4.7058417575783|4.7058417575783||4.7058417575783|4.6353796871974|4.4948663085118|4.4806847671022|4.3956292857052|4.3956292857052|4.3940327420633|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9874593695079|-4.9874593695079|-4.9874593695079||-4.9874593695079|-5.0110658495597|-5.1184064910336|-5.246007023644|-5.2941746031703|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292||-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.984266851153|-6.1483519053084|-6.1806688016899|-6.256854501725|-6.3037270874456|-6.4924744335231|-6.6758050617705|-6.765894326582|-6.7878884838847|-6.8224244250882|-6.8224244250882||-6.8224244250882|-6.8224244250882|-6.8224244250882|-6.8224244250882|-6.8224244250882|-6.8371381112854|-7.0701531645236|-7.0916035220793|-7.0916035220793|-7.0916035220793|-7.0916035220793|-7.0916035220793|-7.0916035220793|6.4350510852568|6.4350510852568|6.4350510852568|6.4350510852568|6.4350510852568|6.4350510852568||6.4350510852568|6.1895009695416|6.1055569846239|5.8683965160677|5.8387739872743|-6.3989684704273||-6.3989684704273|-6.3989684704273|-6.3989684704273|-6.3989684704273|-6.3989684704273||-6.3989684704273|-6.3989684704273|-6.3989684704273|-6.3989684704273||-6.3989684704273|-6.3989684704273|-6.3989684704273|-6.5230204665362|-6.5265193158978|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951|5.7825070541951||5.7586186905539|5.7345296566177|5.7345296566177|5.5961438753527|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|-6.4195809460242|-6.4195809460242|-6.457034148172|-6.480871374293|-6.5967855596786|-6.5967855596786|-6.6500396357913|-6.8548022654492|-6.8548022654492|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.1655676610319|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.873935359679|5.873935359679|5.8157617184436|5.780568530484|5.6022984477369|-6.4140764386446|-6.4140764386446|-6.4140764386446|-6.5223348837197|-6.5418718105224|-6.5950576912801|-6.5950576912801|-6.6086753619424|-6.7290836719133|-6.8331485487198||-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8596842676551|-6.9171492689352|-6.989135129155|-6.989135129155
02878|21152|/equities/cato-corp|R2000VALUE||2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288||2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288||2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.4454206434477|2.2658174664432|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844||2.260751946844|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.9375973862321|-3.0081583964523|-3.0081583964523|-3.0081583964523|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1157711787062|-3.1870013851978||-3.1870013851978|-3.1888403648644|-3.2060227388043|-3.3350750995895|-3.5127945689383|-3.675560729153|-3.7365033695813|-3.7365033695813|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.6491516442291|2.6491516442291|2.6491516442291|2.6491516442291|2.6491516442291|2.4975878412329|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2810438231076|-3.4179985871409|-3.4325007335756|-3.4325007335756|-3.5425008553502|-3.6184843004012|-3.6888714168098|-3.7411401931183|-3.7411401931183|-3.745250086402|-3.7791221852823|-3.8756913339345|-3.9685460235508|-3.9707300445328|-3.9707300445328||-3.9707300445328|-3.9707300445328|-3.9707300445328|-3.9707300445328|-3.9707300445328|-3.9707300445328|-3.9707300445328|-3.9707300445328|-4.0002839826372|-4.0002839826372|-4.0455766279198|-4.1526462721269|-4.226084714404|-4.2262053282959|-4.2974502810618|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893||-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893||-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893||-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893||-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3350392688893|-4.3595582237526|-4.3595582237526|-4.3595582237526|-4.3595582237526|-4.3595582237526|-4.3595582237526|-4.528398049174|-4.5815532608145|-4.5833926116221|-4.605436143477||-4.648706856921|-4.886368768695|-4.9601707516809|-5.4446174633392|-6.3389972329017|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.2364983814516|5.0452645904|5.0219901497538|5.0219901497538|5.0219901497538|5.0219901497538|5.017572471118|5.017572471118|5.017572471118|5.017572471118|5.017572471118|5.017572471118|5.017572471118|4.9272528716989|4.7025249875328|4.5783613166038|4.5431649234555|4.5431649234555|4.5431649234555|4.5431649234555|4.5431649234555|4.5431649234555|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.9513824412556|-5.0948695285819|-5.1505969381316|-5.1505969381316|-5.1505969381316|-5.1505969381316||-5.1505969381316|-5.1505969381316|-5.1505969381316|-5.2162188000131|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02880|48368|/equities/container-store|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.56573986722466|-0.58540540037814|-0.61185600027181|-0.62648445218511|-0.6508327308596|-0.6805752610499||-0.71428917158912|-0.74952685208531|-0.7942298275057|-0.83303313667283|-0.87220904440466|-0.91646005363137||-0.96372784675129|-1.0091753800817|-1.0706948709827|-1.1164054023272|-1.1703171185924||-1.2294025743751|-1.2529653951994|-1.2529653951994|-1.2529653951994||-1.3645893269635|-1.5226770218718|-1.7795078038626|-1.8761697808298|-1.9983275476862|-2.1471417070284|-2.3871796777794|-2.8026774532209|-3.2135082623043|-3.4133424980418|-3.7920472139535|-4.2430830392349|-4.2430830392349|-4.2579188799155|-4.2579188799155|-4.2579188799155|-5.0637988089734|-5.3108875883083||-5.5832084166187|-5.8550259390559|-6.2837621414095|-6.3708026103874|-6.5300139776755|-6.8439044016256|-6.907115885246|-7.2012399265371|-7.9452666253074|-8.1206512069955|-8.1206512069955|-8.1206512069955|-8.1206512069955|-8.3396902190595|-8.6892834887404|-9.0782816923878|-9.5212017736193|-9.755779871384|-9.9991996388078|-10.325777541757|-12.22301924136|-14.390977249175|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.5985452309698|8.0223500083387|-11.491348747159|-11.491348747159|-11.491348747159|-11.491348747159|-11.491348747159|-12.248153743639|-13.037459595882|-13.359677773806|-13.741308139532|-14.492514423495|9.4296716630708|9.4296716630708|9.4296716630708|9.4296716630708|9.4296716630708|9.4296716630708|-14.790739169226|-14.790739169226|-14.790739169226|-14.790739169226|-15.127410480828|-15.291267206769|-15.338075057777|10.190923537515|10.190923537515|10.190923537515|10.190923537515|10.190923537515||10.190923537515|10.190923537515|10.190923537515|10.190923537515|10.190923537515|9.4297723872874|9.4297723872874|9.4297723872874|9.4297723872874|9.4297723872874|9.4297723872874
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE||-25.940311043701|23.6582168864|23.6582168864|23.6582168864|23.6582168864|23.425640985567|-25.8504501973|-25.8504501973|-25.8504501973|-25.8504501973|-26.152167920096|23.954286580695|23.954286580695|23.954286580695|23.954286580695|23.954286580695|23.954286580695|23.8411163817|23.8411163817|23.8411163817||23.8411163817|23.404875385557|22.863076964787|22.703373710525|22.703373710525|22.241231591847|22.175297216312|22.175297216312|21.50152480542|21.50152480542||21.50152480542|21.50152480542|21.50152480542|21.50152480542|21.50152480542|21.50152480542|21.498961527472|21.351751452855|21.351751452855|21.351751452855|21.351751452855|21.328289800271|21.328289800271|21.328289800271|21.328289800271|21.328289800271|21.328289800271||21.328289800271|21.328289800271|21.328289800271|21.328289800271|21.307394034314|21.307394034314|20.898771293349|20.875857679255|20.76150813832|20.291954207577|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638||-21.529056145842|-21.729783987663|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-23.778455981821|-23.778455981821|-23.778455981821|-23.778455981821|-24.206135409187|-24.206135409187|-24.206135409187|-24.206135409187|-24.206135409187|-24.206135409187|-24.612834804233|-24.612834804233|-24.824260041643|-24.962268802767|-24.962268802767|-25.183077040917|-25.46758544843|-25.808706473428|-26.455230288062|-26.645945283554|-26.645945283554|-26.75521662145|-26.824129236066|-26.994378517472|-26.994378517472|-26.994378517472|-27.136809824135|-27.182861220203|-27.677246503655|-28.25082888054|-28.402032263269|-28.925034822347|-29.153987520956||-29.153987520956|-29.153987520956|-29.153987520956|-29.544430964549|-29.649417710922|-30.022108423071|-30.474564511861|-30.601282764469|-30.601282764469|-30.692441491059|-31.494390306397|-31.954175536355|-31.954175536355|-31.954175536355|-31.954175536355|-31.954175536355|-32.319289922371|-32.319289922371|-32.45305056004||-32.663200107198|-32.877583652865|-32.877583652865|-32.877583652865|-32.877583652865|-33.367871450198||-34.21318994497|-34.991321521056|-36.29980283871|-36.903669316401|-37.206576831727||-37.757584792142|-38.634291893647|-39.904169672513|-58.494498728431||-58.494498728431|-58.494498728431|-58.805098532214|-59.656776214721|-60.697663981975|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271||56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|55.775480952793|54.528866148584|52.111518383681|51.940022045439|51.811411069571|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.846695305281|-54.873512455019|-54.939278280506|-55.155775186987|-55.155775186987|-55.155775186987||-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||-11.698579695906|-12.267866085068|-12.489773097693|10.73160438669|10.73160438669|10.73160438669|10.475505194535|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.3747113748||10.3747113748|9.817456886018|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093||-11.974948656461|-12.517165462067|-12.576154306565|-12.576154306565|-12.576154306565|-12.576154306565|-12.576154306565|-12.576154306565|10.236303307014|10.190943825634|10.190943825634|9.8674712847685|9.5308381073903|9.5308381073903|9.5308381073903|9.5308381073903|9.3800334325967||9.3800334325967|9.3800334325967|9.3336538067061|9.2828843030283|9.2828843030283|9.2828843030283|9.2828843030283|8.71709335214|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399||-10.610444528399|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.3955008533177|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.2195893042463|8.1898745559763|8.1898745559763|8.1898745559763|8.1898745559763|8.1898745559763|8.1898745559763||6.7271163754012|6.0231518538292|5.5084076492318|-6.9063683083343|-6.9063683083343|-6.9063683083343|-7.0809647033267|-7.285405365367|-7.5630503669262|-7.6108891450565|-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.6705238689987||-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.6705238689987|-7.8450264787241|-8.3083849853459||7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977||7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977||7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977|7.0633846930977|7.0145941765569|6.9475433861175|6.8973093071424|6.8686995019342|6.6679932882051|6.6679932882051|6.5063811727873|6.4809794898951|6.2288659144468|5.9781842550775||5.8063159608334|5.7886689939911|5.7886689939911|5.7886689939911|5.7886689939911|5.7886689939911|5.7886689939911|5.7886689939911|5.7886689939911|5.7886689939911|5.7886689939911|5.6520542346564|5.2030239678125|5.2030239678125|-6.0754891673147|-6.0754891673147|-6.0754891673147|-6.0754891673147|-6.0754891673147|-6.0754891673147|-6.1258771198127|-6.2684744482938|-6.398860680362|-6.4352230487296|-6.4352230487296|-6.4974697627435|-6.7027443821574|-6.8313825853826|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.8473584940684|5.6228704243514|5.4999672604505|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|-6.4741551587545|-6.4741551587545|-6.4741551587545|-6.4785056853254|-6.7427839994385|-6.824256904759|-6.824256904759|5.9404353202867|5.9404353202867|5.9404353202867||5.9404353202867|5.9404353202867|5.9404353202867|5.9404353202867|5.9404353202867|5.7349280054357|5.6338091884483|5.4547876554981|5.4278634096374|5.4278634096374|5.4278634096374
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||97.134708626376|97.134708626376|97.134708626376|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382||96.225947428382|93.552720653389|92.369689953961|90.827153961568|90.344060889779|87.733398852413|87.573389566788|87.573389566788|87.573389566788|87.573389566788||87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|86.320987424198|85.309991740455|85.131653996828|84.830017630334||84.830017630334|84.830017630334|84.830017630334|84.830017630334|84.061686798462|83.339407705078|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141||82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.243707833572|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|80.132407852198|80.132407852198|78.133506876656|76.083064298308|75.348698266298|75.348698266298|75.348698266298|74.784665672813|74.71518113087|74.682612804586|74.682612804586|74.682612804586|74.682612804586||74.646239179168|73.429150998365|72.389909783746|71.820123928284|-78.133680219|-78.133680219|-78.133680219|-78.133680219|-78.133680219|-78.133680219|-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282||-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282|-78.283983412282|-78.822204367868||73.746257823806|73.746257823806|73.746257823806|73.746257823806|73.746257823806||73.746257823806|72.95578171936|72.95578171936|72.95578171936||72.95578171936|72.95578171936|72.95578171936|72.95578171936|72.95578171936|72.95578171936|72.95578171936|72.684756143527|69.746729594289|69.136146048504|68.672105025139|68.197898439662|67.608364882127|67.608364882127|67.608364882127|67.608364882127|67.608364882127|67.608364882127||67.608364882127|67.608364882127|67.608364882127|67.608364882127|65.789288006508|64.656001192666|64.656001192666|64.656001192666|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.363328276056|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|59.224770265315|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338||-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338
02888|101910|/equities/peoples-fin|R2000VALUE||-50.944579622028|-52.486200885505|-52.643499776754|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692||49.098353756692|47.897057627336|46.909232138147|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328||-50.463187142328|-50.463187142328|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686||46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.285007991622|46.285007991622|46.186542659148|45.935472017244|45.815654549721|45.815654549721|43.562969827788|43.001912064174|42.13545729807|41.443561841945|40.89923657521|40.111373150177|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041||-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-45.636583477734|-47.518149224121|-47.832943005913|-48.14033258795|-48.652813364392|-48.829980146089|-48.829980146089|-48.829980146089|-48.829980146089|-48.829980146089|-49.082016712897|-49.082016712897|-49.082016712897|-49.482112256754|-49.482112256754|-49.482112256754|-49.482112256754|-49.482112256754|-50.310126348853|-50.92354895318|-50.92354895318|-51.314610234504|-52.004010879999|-52.896710540049|-52.896710540049|-53.263035822789|-53.263035822789|-53.776151287202|-54.060723423565|49.035631524208|49.035631524208|49.035631524208|49.035631524208||49.035631524208|49.035631524208|49.035631524208|49.035631524208|49.035631524208|49.035631524208|49.035631524208|47.731255808013|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234||-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234|-52.250825420234||-53.904605140525|-54.647339333249|-54.802487748583|-54.802487748583|-55.911096777871||-56.47782878517|-56.47782878517|-57.104387067412|-57.388249990202||-57.388249990202|-57.559094631202|-57.559094631202|-57.900661905085|-59.567745340805|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106|52.472729793106||52.472729793106|52.472729793106|52.472729793106|49.262367794817|48.341964269021|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062||44.062887571062|44.062887571062|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308
02889|1156858|/equities/passage-bio-inc|R2000VALUE||-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.243128090086|-8.243128090086|-8.3602699493726|-8.5211666927691|-8.654285438016|-8.654285438016|-9.465233837184|6.5232160386727|6.5232160386727|6.5232160386727|6.5232160386727|6.5232160386727|6.5232160386727||6.3796837922914|-9.151337283981|-9.151337283981|-9.151337283981|-9.151337283981|-9.151337283981|-9.3472636740871|6.6201042839666|6.6201042839666|6.6201042839666||6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.3025602972926|5.8652655416582|5.8652655416582|5.6016281240355|-8.5149349945928|-8.5149349945928||-8.5149349945928|-8.5149349945928|-8.5149349945928|-8.5327344757718|-8.5327344757718|-8.5954133824559|-8.5954133824559|-8.7493479865626|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.9456636660743|-9.2640663510615|-9.5878425048517|-9.9245941028249|-10.018820515665|-10.018820515665||-10.018820515665|-10.20713407838|-10.222110731904|-10.222110731904|-10.222110731904|-10.222110731904|-10.222110731904|-10.222110731904|-10.270797207957|-10.312281630034|-10.312281630034|-10.312281630034|-10.312281630034|-10.312281630034|-11.006646047693|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.304825398717|-11.304825398717|-11.596537510301|-11.596537510301|-12.238550225002|-12.238550225002|-12.238550225002|-12.238550225002|-12.238550225002|-13.205833425237|-13.383377041502|-13.383377041502|-13.383377041502|-13.383377041502|-13.383377041502|-13.383377041502|-13.383377041502|-13.383377041502|-13.383377041502||-13.383377041502|-13.383377041502|-13.383377041502|-14.039418765884|-14.4874653518|-14.638850814744|-14.767389437274|-14.947877403449|-15.114752606497|-15.217614204735|-15.266312167928|-15.266312167928|-15.266312167928|-15.660364360595|-16.103516069809|-16.43279575392|-16.850106917978|-16.925380083323|-17.2627996299||-17.267209299962|-17.267209299962|-17.290877769267|-17.290877769267|-17.290877769267|-17.290877769267||-17.290877769267|-17.290877769267|-17.290877769267|-17.290877769267|-17.290877769267||-17.290877769267|-17.290877769267|-17.290877769267|-17.812086579839||-18.213429660311|-18.610366153177|-18.922427824319|-18.922427824319|-19.430030375919|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707|12.730194142707||9.0526607867165|8.9985018169531|-13.257974782258|-13.257974782258|-13.257974782258|-13.257974782258|-13.257974782258|-13.869971609413|-15.135023753179|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.795287211077|-15.940985449306|-15.990650556873|-16.187482496337|-16.187482496337|-16.608647342342|-16.887941885676|-17.042157650752|-17.10073068491|-17.307478670184|-17.351950221203|-17.351950221203|-17.351950221203|-17.351950221203|-17.351950221203|-17.351950221203|-17.351950221203|-17.351950221203|-17.742832984022|-17.827602427857|-18.54966464932|-18.609071688467|-18.653040478933|-18.653040478933|-18.653040478933|-18.653040478933|-18.653040478933|-18.653040478933|-18.653040478933|-18.653040478933|-18.653040478933|-18.653040478933|-18.854156571747|-19.009395685594|-19.677772935674||-19.982835516906|-19.982835516906|-19.982835516906|-20.029628512119|-20.029628512119|-20.029628512119|-20.029628512119|-20.246697793244|-20.4444209973|-20.4444209973|-21.023759257947
02890|24358|/equities/unifi-inc|R2000VALUE||-4.8897954439266|-4.9963005621282|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082||4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339||4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339||4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.4952642777774|4.4952642777774|4.464134794654|4.464134794654|4.464134794654||4.464134794654|-5.240602581502|-5.240602581502|-5.240602581502|-5.240602581502|-5.240602581502|-5.240602581502|-5.2479970905527|-5.2841302259481|-5.3695889428496|-5.4000990606281|-5.459571105577|-5.459571105577|-5.5178068548854|-5.5698440259396|-5.5698440259396|-5.5931435366139|-5.6276816813665|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|-5.9387925471179||-5.9387925471179|-5.9387925471179|-5.9387925471179|-6.2691250736307|-6.3530029226329|5.5613744072355|5.5613744072355|5.5613744072355|5.5447340105097|5.5447340105097|5.5244131351338|5.5244131351338|5.5244131351338|5.5244131351338|5.5244131351338|5.5244131351338|5.5244131351338|5.5244131351338|5.5244131351338||5.5244131351338|5.4460614237547|5.4460614237547|5.4460614237547|5.4460614237547|5.4460614237547||5.4460614237547|5.4460614237547|5.4460614237547|5.4208044016508|5.4208044016508||5.4137801484807|-6.0214824509998|-6.0214824509998|-6.0214824509998||-6.0214824509998|-6.0214824509998|-6.0214824509998|-6.0214824509998|-6.0304888763736|-6.0304888763736|-6.0304888763736|-6.0444320615475|-6.0449246230329|-6.0706882810819|-6.1222427527361|-6.1349915840287|-6.2227156558737|-6.2227156558737|-6.2227156558737|-6.2227156558737|-6.2227156558737|-6.2227156558737||-6.2227156558737|-6.2652394417375|-6.268693871745|-6.268693871745|-6.268693871745|-6.268693871745|-6.3571600333943|-6.3828333356369|-6.3828333356369|-6.4587035155283|-6.5418930557024|-6.6998813446641|-6.764918121616|-6.9875977137795|-7.2462196989315|-7.2730220869136|-7.2836960785444|-7.2836960785444|-7.2836960785444|-7.3044735052912|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.3507758715527|-7.3890873361658|-7.3890873361658|-7.3890873361658|-7.3988746988586|-7.4794132812293|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501||6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.0877093664579|5.7133882169119|-6.0951382049083|-6.0951382049083|-6.1023756274646|-6.1198619746572
02891|16114|/equities/first-bancorp-(me)|R2000VALUE||-27.009137248273|-27.140152718485|-27.406280069286|-27.54552000666|-27.54552000666|-27.54552000666|-27.54552000666|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141||24.943936878619|24.359096480937|23.986218507125|23.85055887151|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053||-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053||-25.362232849053|-25.610835681416|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324||-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-26.126979387417|-26.227476054447|-26.290918595279|-26.381257866004|-26.381257866004|-26.381674923477|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.444933448602|-26.776592928358|-26.915363954381|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503||-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.173817138503|-27.233368024851|-27.233368024851||-27.233368024851|-27.233368024851|-27.233368024851|-27.233368024851|-27.233368024851|-27.481520027613||-27.959211926433|-28.44899093307|-28.937540927541|-28.937540927541|-28.937540927541||-28.937540927541|-28.937540927541|-28.937540927541|-28.937540927541||-28.937540927541|-28.937540927541|-28.937540927541|-28.937540927541|-29.55504546233|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257|27.407520802257||27.407520802257|27.407520802257|27.407520802257|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.056317683777|27.056317683777|27.056317683777|-27.392549536453|-27.392549536453|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.894783449338|26.079833960624|26.079833960624|25.928982284434|25.609757346983|-26.813127277472|-26.813127277472|-26.813127277472|-26.813127277472|-27.103475091831|-27.157319986087|-27.157319986087|-27.157319986087|-27.157319986087|-27.179799039343|-27.365231998739|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996||25.404936057996|25.404936057996|25.160879288125|25.160879288125|25.160879288125|24.463754294104|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647
02892|21057|/equities/citizens-inc|R2000VALUE||3.6011320002783|3.6011320002783|3.6011320002783|3.6011320002783|3.5923690407263|3.5705170887472|3.5705170887472|3.3926354268924|3.2634616538038|-3.7532508712679|-3.7532508712679|-3.7532508712679|-3.7532508712679|-3.7686121443543|-3.8198468927579|-3.8834410645385|-3.953267850017|-4.0049040735932|-4.0049040735932|-4.0049040735932||-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932||-4.0049040735932|-4.0049040735932|-4.1107266679044|-4.1408073918285|-4.2288373948373|-4.2288373948373|-4.2288373948373|-4.2912252723746|-4.2912252723746|-4.2912252723746|-4.2912252723746|-4.3291391464927|-4.345343066465|-4.345343066465|-4.345343066465|-4.345343066465|-4.4856086631016||-4.4856086631016|-4.5017874262285|-4.5669859539084|-4.6872066138644|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599||-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.9211592539872|-5.4479544543255|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.1473016317512|4.0505270437725|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2670422613403|-5.4517134626464|-5.5814030007275|-5.5814030007275|-5.5814030007275|-5.5814030007275|-5.5814030007275|-5.5814030007275|-5.5814030007275|4.7099044603578|4.7099044603578|4.7099044603578|4.7099044603578|4.7099044603578||4.7099044603578|4.7099044603578|4.6198823533518|4.6198823533518|4.4975089980329|4.4975089980329|4.4711214119819|4.2979128685955|4.1649974478657|4.1649974478657|4.1649974478657|4.1649974478657|4.0799971568778|4.0139313118725|4.0139313118725|4.0139313118725|4.0139313118725|3.9727012732591|3.9580012801583||3.8038902286352|-4.5358692339971|-4.5358692339971|-4.5358692339971|-4.5358692339971|-4.5358692339971||-4.5358692339971|-4.5358692339971|-4.5358692339971|-4.5358692339971|-4.5358692339971||-4.5358692339971|-4.5358692339971|-4.5358692339971|-4.5358692339971||-4.5358692339971|-4.5630909759922|-4.5630909759922|-4.5630909759922|-4.5630909759922|-4.5630909759922|-4.5630909759922|-4.5630909759922|-4.5630909759922|-4.7186843641514|-4.8973161123323|-4.9361844484594|-5.0207601856949|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987||4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.0901583193919|4.0826201445399|4.0826201445399|4.0826201445399|4.0826201445399|4.0826201445399|3.9024320863571|3.9024320863571|3.456541103664|3.1539569768011|3.0830076439181|2.9431576472496|2.9431576472496|2.8935085515153|2.8675429713106|2.8675429713106|2.8675429713106|2.8675429713106|2.831714419455|2.6713495297903|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737||2.6433303377737|2.6433303377737|2.6263955549092|2.6263955549092|2.6135840102137|2.5666711114183|2.5011902542396|2.3885447285223|2.3839385268476|2.3515982095165|-2.958207962294
02893|15513|/equities/axt-inc|R2000VALUE||-2.5331168605936|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|-2.3791902054227|-2.3791902054227||-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3852113075694||1.8549235948967|1.8549235948967|1.8549235948967|1.8549235948967|1.8549235948967|1.613248494935|1.5030351259973|1.5030351259973|1.4022613276669|1.3780681015859|1.3500756755813|1.276750764951|1.2069453439281|1.2049324899011|1.2049324899011|1.1875709956435|1.1875709956435||1.1734122308921|1.1676802009157|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514||-1.566385878617|-1.5779287434225|-1.6167540658164|-1.6167540658164|-1.6167540658164|-1.6688277069508|-1.6688277069508|-1.6688277069508|-1.6688277069508|-1.6688277069508|-1.7840584663151|-1.7840584663151|-1.7840584663151|-1.7840584663151|-1.878398262527|-1.9332203391155|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-2.0523405010373|-2.1989894172517|-2.339997687045|1.9573532634847|1.9573532634847|1.9037814067329||1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535||1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535|1.8987350655535||1.8987350655535|1.8987350655535|1.8987350655535|1.8769414720458|1.8769414720458||1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458||1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|1.8769414720458|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155||-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.256366650183|-2.3215185049717|-2.3800206122072|-2.4700228833789|-2.5000254471693|-2.5647505477175|-2.6175783955504|-2.6851238464526|-2.6851238464526|-2.6851238464526|-2.735759944299|-2.9918942391642|2.3539639049391|2.3539639049391|2.3343153986247|2.3262338542178|2.207209761853|2.1129140874066|2.1129140874066|2.1129140874066|2.1129140874066|2.1129140874066|2.0991230010102|2.0991230010102|2.0991230010102|2.0991230010102|2.0991230010102|2.0582542542296|2.0582542542296|2.0582542542296|2.0582542542296|2.0582542542296|1.9716149038485|1.9716149038485|1.9716149038485|1.9716149038485|1.9716149038485|-2.4670184195273|-2.4670184195273|-2.5205761393169|-2.5461956483632|-2.5538283964561|-2.5944665813356|-2.5944665813356|-2.7112852493822|-2.718528088646|-2.718528088646|-2.718528088646|-2.718528088646|-2.718528088646|-2.7972534063976|-2.8313928184157|-2.9104363584127|-2.967984824667|-3.0759774546812||-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812
02894|29688|/equities/tillys|R2000VALUE||1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3450241631604|1.3450241631604|1.1390935189566|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831||1.1261797879831|1.1140886451024|1.1068207384501|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002||1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|0.65323977921164|-1.3532470883487|-1.3532470883487|-1.3532470883487||-1.3532470883487|-1.3808692618356|-1.3808692618356|-1.3824759227891|-1.3824759227891|-1.3824759227891|-1.3824759227891|-1.4686398652813|-1.6110246421081|-1.6110246421081|-1.6110246421081|-1.6885217760649|-1.7400464056428|-1.806718216836|-1.9622980405882|-2.0542200196667|-2.1040834176191|-2.1496260086307|-2.2043288592508|-2.2357876239011|-2.3425417937382|-2.4122836643752|-2.4122836643752|-2.4122836643752|-2.4122836643752||-2.4692040211952|-2.5163377663599|-2.582541997908|-2.700599463468|-2.700599463468|-2.700599463468|-2.7770355061614|-2.7770355061614|-2.7770355061614|-2.7770355061614|-2.7770355061614|-2.990661075567|-2.990661075567|-3.037359294154|-3.037359294154|-3.0483800531632|-3.0483800531632|-3.2427500752615|-3.2744334437237|-3.280481614204|-3.3533128516892|-3.4686808604907|-3.566867565547|-3.688478538326|-3.688478538326|-3.9199761515762|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.4002663800456|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894||3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.5428125957894|3.525676588613|3.525676588613|3.525676588613|3.525676588613|3.525676588613|3.525676588613|3.525676588613|3.525676588613||3.525676588613|3.525676588613|3.525676588613|3.525676588613|3.525676588613|3.525676588613||3.525676588613|3.525676588613|3.525676588613|3.525676588613|3.3038794777992||3.1403551391101|-4.1966720448546|-4.1966720448546|-4.1966720448546||-4.1966720448546|-4.1966720448546|-4.1966720448546|-4.1966720448546|-4.1966720448546|-4.2801910888942|-4.3041248129954|-4.3041248129954|-4.423472038811|-4.6309467862111|-4.7781408970071|3.8885866536929|3.8885866536929|3.8885866536929|3.8885866536929|3.8885866536929|3.8885866536929|3.7162074396162||-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.4854202158676|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|-4.4103439565925|-4.4103439565925|-4.5025377269617|-4.5822641182863|-4.6209710064883|-4.6209710064883|-4.6209710064883|-4.6209710064883|-4.6849679619466|-4.7163531813792|-4.8159256813451|-4.9362841312007|-5.0393767559877|-5.0891077479114|-5.1217865370368|-5.1259369746738|-5.1259369746738|-5.1259369746738|-5.1259369746738|-5.2969280481004|-5.2969280481004|-5.2969280481004|-5.2969280481004|-5.2969280481004|-5.4416033956368|-5.6226704185802|-5.6226704185802|-5.6226704185802|-5.6226704185802|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.7061233967648|4.6603241226288|4.6603241226288|4.6603241226288||4.6603241226288|4.6603241226288|4.6603241226288|4.6603241226288|4.6603241226288|4.6603241226288|-5.5294692380189|-5.5294692380189|-5.5294692380189|-5.5294692380189|-5.5294692380189
02895|21085|/equities/quantum-corp|R2000VALUE||-9.1935263534547|-9.5883253646193|-9.5883253646193|-9.7958446158632|-10.275127531606|-10.437696908931|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.563813357925|-10.811920383876|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939||-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-12.228238453712||9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511||9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|8.633566247848|-13.302511171761|-13.302511171761|-13.776915349419|-13.776915349419|-13.98024397529|-13.98024397529|-13.98024397529|-13.98024397529|-14.137436815702|-14.137436815702|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.620335100438||-15.4192611888|-16.043807157206|-17.102642501724|-17.102642501724|-17.102642501724|-17.67839200114|-17.887298026676|-17.887298026676|-17.887298026676|-18.006719870694|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|10.889453674043|-16.199337411936|-16.199337411936|-16.199337411936|-16.199337411936|-17.0750026979|-17.62360273886|-18.564303149651|-18.585263039681|-18.585263039681|-19.618403357502|-19.776109662582|-21.566143741132|-22.913487158353|-22.93807481189|-24.277860571493|-26.387345448191|-27.278709424198|-27.278709424198|-28.604365680681||-30.461773489781|-30.461773489781|-30.461773489781|-30.461773489781|-31.571415476079|-33.598844479714|-34.857026999962|-36.399474613944|-38.179971793272|-38.794412722165|-42.732115173996|-42.732115173996|-45.276239607798|-49.34193285093|-52.335530896819|-53.993554115165|-53.993554115165|-53.993554115165|-53.993554115165||-53.993554115165|-53.993554115165|-53.993554115165|-53.993554115165|-55.717281977191|-64.814819088528||-68.71222087073|36.944799928303|36.944799928303|36.944799928303|36.944799928303||36.944799928303|36.944799928303|36.944799928303|20.355333465598||17.007918569652|17.007918569652|17.007918569652|17.007918569652|17.007918569652|-24.801326496152|-24.801326496152|-24.801326496152|-24.801326496152|-24.801326496152|-24.801326496152|-24.801326496152|-24.801326496152|-24.801326496152|-26.20453948978|-26.20453948978|-28.042266156976|12.904325279091||12.904325279091|12.904325279091|12.904325279091|3.5148781499312|-4.9512336022268|-4.9512336022268|-5.0909595894163|-5.246044097934|-5.4678766844381|-5.7504465180094|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.3746333968538|2.8251479612343|-4.0974566944419|-4.0974566944419|-4.0974566944419|-4.0974566944419|-4.0974566944419|-4.1029384602218|-4.1029384602218|-4.1597982765469|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.2761856425881|-4.5466285534566|-4.8301760827905||-5.175195618405|-5.5797063332289|-5.8876236391829|-6.1285262585532|-6.3518670783675|-6.3518670783675|-6.8169669469978|-6.8169669469978|-7.4289630608189|-8.0945472029976|-8.0945472029976
02896|16241|/equities/home-bancorp|R2000VALUE||-55.552744456486|-57.109495556306|-58.318772223206|54.112551725343|54.112551725343|54.112551725343|54.112551725343|54.112551725343|54.112551725343|52.753621285774|52.753621285774|52.753621285774|52.679180716852|52.679180716852|52.679180716852|52.679180716852|52.679180716852|52.124850825738|52.124850825738|51.881484749227||51.881484749227|50.118870790699|48.552080004192|48.475037636552|48.475037636552|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382||47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.597273526409|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521||47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|46.352394745735|45.885791016689|45.885791016689|45.536694626246|45.536694626246|45.536694626246|44.331638446819|44.290152142855|44.148538279212|44.148538279212|44.148538279212|44.148538279212|42.995596223051|40.557330137021|-45.17872871917||-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-46.417478821471|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-48.499483306623|-48.656959966642|-48.656959966642|-49.480511828509|-49.723346467644|-50.688202869295|-50.688202869295|-50.688202869295|-51.264633404619|-51.264633404619|-51.639036429598|-52.176679709166|48.176736680962|48.176736680962|48.176736680962||48.176736680962|48.176736680962|48.176736680962|48.176736680962|48.176736680962|48.176736680962|48.176736680962|47.465818661559|46.070631947902|45.781298572508|45.781298572508|45.781298572508|44.612553206514|44.478392485591|43.776102959634|43.776102959634|43.30633622498|43.30633622498|43.30633622498||-46.959035619292|-46.959035619292|-46.959035619292|-46.959035619292|-46.959035619292|-47.166706438632||-48.569119740163|-48.646798346478|-49.766789522237|-49.766789522237|-49.98700771681||-49.98700771681|-49.98700771681|-50.33438428631|-50.376215189948||-50.376215189948|-50.660238074213|-51.134367953295|-51.134367953295|-51.690406599039|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558|46.90786258558||46.90786258558|46.689571506222|46.657628516842|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|44.971812371258|44.971812371258|44.971812371258|43.595378412638|43.595378412638|43.595378412638|43.595378412638|43.595378412638|43.338753503599|41.773791735443|41.773791735443|41.773791735443|41.63254700002|41.485050840477|41.223329951503|41.223329951503|41.223329951503|41.223329951503|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-45.521697760171|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|40.923087075936|40.923087075936|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744||40.778067176744|40.778067176744|40.412128597518|40.412128597518|40.412128597518|39.370142148623|-43.572927672259|-43.572927672259|-43.572927672259|-43.572927672259|-43.572927672259
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||-46.196998210554|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.78147036839|42.78147036839|42.78147036839|42.78147036839|42.78147036839||42.78147036839|41.363301248556|39.784777715477|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928||39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928||39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.332967447435|38.882185696667|38.726592963609|38.205659170585|37.945176305194|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179||-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477||38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.766510310477|38.132438099105|38.132438099105|38.132438099105|38.132438099105|38.132438099105|38.132438099105|37.918265461611|37.803626086632|37.164130678784|37.164130678784|36.047923078152|33.897188175622||-36.283057377573|-36.283057377573|-36.283057377573|-36.283057377573|-36.283057377573|-36.283057377573||-37.19834001888|-37.19834001888|-37.321161863112|-37.321161863112|-37.342572477231||-37.342572477231|-37.342572477231|-37.342572477231|-37.342572477231||-37.342572477231|-37.342572477231|-37.342572477231|-37.342572477231|-38.765633771562|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006|35.07359685006||35.07359685006|35.07359685006|35.07359685006|34.143439282998|33.587155648983|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|31.672047735809|31.589133776705|31.589133776705|-35.414836084058|-35.414836084058|-35.838706081896|-36.16078532381|-36.352003607338|-36.352003607338|-36.352003607338|-36.747883593584|-36.747883593584|-36.747883593584|-36.747883593584|-37.517091525423|32.751762174251|32.751762174251|-35.175213414706|-35.175213414706|-35.175213414706|-35.175213414706|-35.175213414706|-35.533966607857|-35.533966607857|-35.606857903587|-35.868677107625|-35.868677107625|-36.27769403119|-36.339507193976|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|32.445013985881|32.162794733322|31.912549601966|31.267000210477|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887||30.730485775819|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937
02898|949584|/equities/farmland-partners-inc|R2000VALUE||-11.356067711625|-11.356067711625|-11.396865183807|-11.396865183807|-11.396865183807|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.716766456792|11.108335789022|11.108335789022|11.108335789022||11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022||11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|10.989261530039|10.916401755144|10.793224161786|10.775805016273|10.713949914237|10.613555214427|10.519972772093|10.519769795174|10.431466455189|10.182518026263||10.053075442745|9.9348775702107|9.9348775702107|9.9348775702107|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.802919822904|-10.802919822904|-10.829861435595||-11.030628981035|-11.030628981035|-11.030628981035|-11.030628981035|-11.030628981035|-11.075791366035|-11.075791366035|-11.075791366035|-11.259156764805|-11.350507750842|-11.618528095701|-11.618528095701|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.660317880049|-11.750908990849|-11.802120893255|-11.969578549878|-12.000920293084|-12.012134390133|-12.228482702327|-12.409702436739|-12.46641414719|-12.46641414719|-12.46641414719|-12.579349073626|11.691557218703|11.691557218703|11.691557218703|11.531174873944|11.25517832153|11.25517832153||11.25517832153|11.165426076397|11.165426076397|11.165426076397|11.165426076397|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244||11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.158597149244||11.158597149244|11.158597149244|11.158597149244|11.158597149244|11.007329638127||10.950366902487|10.93715699482|10.93715699482|10.93715699482||10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482|10.93715699482||10.896678376728|10.796042946239|10.79403292168|10.674437803569|10.552382304208|10.474781050526|10.474781050526|10.468717146916|10.468717146916|10.468717146916|10.468717146916|10.468717146916|10.468717146916|10.468717146916|10.468717146916|10.468717146916|10.149273396645|10.014452352694|9.8982286396475|9.8982286396475|9.706293184243|9.706293184243|9.706293184243|9.706293184243|9.706293184243|9.6250634304104|9.6250634304104|9.6250634304104|9.4548690706952|9.4516287917541|9.4516287917541|9.3871261935153|9.2633235565731|9.2220775933129|9.2220775933129|9.2220775933129|9.2220775933129|9.2220775933129|9.2220775933129|9.2220775933129|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|9.0887683139733|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225||-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.5966468334225|-9.6150223943952|-9.6740638120708|-9.7598890578015
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||-10.536047296704|-10.572830285167|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.988638744482|-11.291348521057|-11.511192869415|-11.735103209008|-12.075115026356|-12.08110290107|-12.08110290107||-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.458725352385||-12.609694634652|-12.75188272394|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751||11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.158028985863|10.968243389003|10.758336893577|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126||-12.623239099126|-12.944432429849|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-13.651399848316|-14.136420816188|-14.136420816188|-14.136420816188|-14.311000817358|-14.567500742872|-14.793056656474|-15.205062576526|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.626941989969|-16.474657614045|-17.315730605978|-17.504424876662|-17.504424876662|-17.504424876662|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024||14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.993382384024|14.580633518083|14.580633518083|14.580633518083|14.580633518083|14.580633518083|14.580633518083|14.580633518083|14.224186973421||14.015694457357|14.015694457357|14.015694457357|14.015694457357|14.015694457357|14.015694457357||14.015694457357|14.015694457357|14.015694457357|13.238083729222|13.238083729222||13.238083729222|13.238083729222|13.238083729222|13.238083729222||13.153657664114|13.153657664114|13.153657664114|13.153657664114|13.153657664114|13.072556910764|13.072556910764|13.072556910764|12.76724649563|12.604073642521|12.01508233153|11.977313328707|10.592364948021|9.231449304937|8.7782773827167|8.7686415617832|8.6273795703129|8.5709766921154||8.5160857369228|8.4616494681271|8.4616494681271|8.3024655150105|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951||-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.8468223713566
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675||-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-47.801568898927|42.454844448771|42.454844448771|42.454844448771|42.454844448771|42.454844448771||42.454844448771|42.454844448771|42.113429214001|42.113429214001|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079||41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|40.681922955636|38.611579730913|37.631756282299|37.085069462656|37.085069462656|36.964521616697|35.937803924083|34.652836150593|33.462178484656|33.462178484656|33.462178484656||33.383532064996|32.322555035178|32.322555035178|32.322555035178|31.275260150238|-38.877711127395|-38.877711127395|-38.877711127395|-38.877711127395|-38.877711127395|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.756722806122|-42.427194143032|-42.737432681909|-42.737432681909|-42.737432681909|-42.737432681909|-42.737432681909|-43.219369688951|-43.997966527224|-43.997966527224|-43.997966527224|-43.997966527224|-43.997966527224|-43.997966527224|-44.622071283587|-44.622071283587||-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.622071283587|-44.809523495842|-45.156137582118|-45.966816500883|-46.128636867979|-47.496350958588||42.787725657641|42.787725657641|42.787725657641|42.787725657641|42.787725657641|40.884138763413||37.813565487314|37.813565487314|37.118048674505|37.118048674505|37.118048674505||-40.902550100356|-40.902550100356|-40.902550100356|-40.902550100356||-40.902550100356|-40.902550100356|-40.902550100356|-40.902550100356|-40.902550100356|-40.902550100356|-40.902550100356|-41.46283358895|-41.631481799409|-42.784425798307|-43.237194029588|-43.237194029588|-43.237194029588|-43.237194029588|-43.237194029588|-43.237194029588|-43.237194029588|-44.031882992605||-44.746535556427|-44.962483662282|-44.962483662282|-45.537204815188|-45.857449294504|-46.789388605154|-47.060153904001|-47.606264898557|-48.506949554304|-48.554515339244|-48.554515339244|-48.573905813814|-49.498173250226|-50.442563853674|-50.442563853674|-50.442563853674|-50.545068778388|-50.823854276198|-51.802504456328|-52.557975477994|-52.557975477994|-53.512585634458|-54.021160119626|-54.940845482717|-54.955660706504|-56.576242320785|-58.628656247202|-59.724340495074|-60.0785866869|-60.0785866869|-60.0785866869|-60.570652552502|-62.319199930535|57.07380251376|57.07380251376|57.07380251376|57.07380251376|57.07380251376|56.568014933976|55.872347754806|54.975498749779|53.867276947911|53.867276947911|53.867276947911|53.63058810015|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-58.521334482312|-58.524817388454|-58.688683952666|-59.028538454216|-60.014851757154||-60.014851757154|-60.014851757154|-60.014851757154|-60.413669693323|-60.413669693323|-60.413669693323|-60.413669693323|-61.011289211639|-61.011289211639|-61.011289211639|-61.011289211639
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||-3.9277406087682|-3.9988771268818|-3.9988771268818|3.6115836201645|3.6115836201645|3.6115836201645|3.6115836201645|3.6115836201645|3.6057844537735|3.6057844537735|3.6057844537735|3.5530049158732|3.3784629432262|3.3784629432262|3.319958723022|3.2855045300372|3.2855045300372|3.2761162499198|3.2742069672223|3.2571521943008||3.2432129002614|3.2432129002614|3.2432129002614|3.2166254495033|3.1879172164476|-3.5009354669032|-3.5009354669032|-3.5249281943041|-3.5271424651364|-3.549902587791||-3.549902587791|-3.549902587791|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407||3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.2648289069422|3.2648289069422|3.218859954856|3.218859954856|3.218859954856|3.210611127242|3.1839005749038|3.1839005749038|3.1839005749038|3.1701674506191|3.1329638080601|3.0521819278934|2.9740910315225|-3.3259362937852|-3.3259362937852||-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3274291888259|-3.4850177879939|-3.4850177879939|-3.4850177879939|-3.4850177879939|-3.5219642581553|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5827948455495|-3.5849319804944|-3.5849319804944|-3.620533350225|-3.620533350225|-3.6864815719875|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737|3.370493250737||3.3402703268102|3.2864113364806|3.1782348458624|3.1757219623459|3.1757219623459|3.1571014395321|3.1571014395321|3.1571014395321|3.1176352654225|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762||-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762||-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762||-3.477429705762|-3.477429705762|-3.477429705762|-3.477429705762||-3.477429705762|-3.5058766468094|-3.5058766468094|-3.5058766468094|-3.5058766468094|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2196749730307|3.2093004704777||3.2093004704777|3.2093004704777|3.2093004704777|3.2093004704777|3.2093004704777|3.2049087187987|3.2049087187987|3.2049087187987|3.2049087187987|3.2049087187987|3.2049087187987|3.1575987097667|2.984553972554|2.785344382951|2.785344382951|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7058659963863|2.6726788340958|2.6323320135973|2.6253350986138|2.6253350986138|2.6253350986138|2.6253350986138|2.6253350986138|2.6253350986138|2.5764833173371|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5588186323206|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162||2.5530926065162|2.5530926065162|2.540102887652|2.5179329010326|2.5179329010326|2.5179329010326|2.4952194377324|2.4952194377324|-2.7973554734407|-2.7973554734407|-2.7973554734407
02903|15456|/equities/artesian-resource|R2000VALUE||-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.891650690037|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988||32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988||32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988||32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.171284326527|32.171284326527|32.171284326527|32.171284326527|32.171284326527|32.171284326527|31.540317783326|31.393129200373||31.346003685432|31.202536312687|31.202536312687|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.141974531436|30.008283706532|-32.222754126275|-32.222754126275|-32.222754126275||-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275||-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.222754126275|-32.506288666951||-32.717127735511|-32.717127735511|-33.343252110366|-33.464447365738|-33.608549494771||-33.608549494771|-33.608549494771|-33.653508152366|-33.653508152366||-33.653508152366|-34.034981583887|-34.194423727783|-34.399915647278|-35.02268256056|-35.535828880318|-35.535828880318|-35.535828880318|-35.775605328627|-35.775605328627|-35.775605328627|-35.965474359058|-35.965474359058|-35.965474359058|-36.022700035862|-36.239755961952|-36.380175729576|-36.380175729576||-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.924642081596|33.869908606599|33.869908606599|33.869908606599|33.869908606599|33.655109921639|32.259223012379|-35.127064880097|-35.314162131111|-35.526291816279|-35.923549829638|-35.990740655436|-36.244896751585|-36.244896751585|-36.539886534151|-36.834350864022|-37.166500188608|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.970205909825|-38.208564156533|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947||-38.590697290947|-38.644663071688|-38.75416135513|-38.75416135513|-38.75416135513|-38.75416135513|-38.894347187802|-39.385942243784|-39.524970082066|-39.524970082066|-39.524970082066
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||-17.711717979571|-17.711717979571|-17.984131380872|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905||-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.613865366271|-18.983073440224|-18.983073440224|-18.983073440224||-18.983073440224|-18.983073440224|-19.108414984445|-19.164349715688|18.093679761066|18.093679761066|18.093679761066|17.929811423767|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523||-18.675945487523|-18.675945487523|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.853244267377|-18.994715967082|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273||-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.073976902655|-19.073976902655|-19.801640197625|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-20.232619827187|-20.232619827187|-20.232619827187|-20.232619827187|-20.232619827187|-20.261163524609|-20.261163524609|-20.261163524609|-20.261163524609|-20.261163524609|-20.343687697496|-20.464409055805|-20.574343988736|-20.665659716217|19.547652927312|19.547652927312|19.547652927312||19.547652927312|19.393225050936|19.095128248592|19.095128248592|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768||-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768|-20.257099782768||-20.433166357481|-20.549073586424|-20.698573461209|-20.698573461209|-20.698573461209||-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209||-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209||-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.750387155386|-20.772629167605|-20.86125522407|-20.935283086389|19.608459558221|19.608459558221|19.608459558221|19.474399237867|19.16933192703|19.004256878659|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.580088083189|18.580088083189|18.580088083189|18.580088083189|18.562849423819|18.562849423819|-19.597207977968|-19.597207977968|-19.597207977968|-19.597207977968|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733||-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.212228262243|-20.212228262243|-20.212228262243|19.193353941328
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|-6.649369462642|-6.649369462642|-6.649369462642|-6.7991827685667|-6.8134472854748|-6.9438305969386|-6.9762375685459|-6.9762375685459|-6.9762375685459|-6.9762375685459|-6.9762375685459|-6.9762375685459||-6.9900625548599|-6.9900625548599|-6.9900625548599|-6.9900625548599|-7.0156251679789|-7.0584299769874|-7.0584299769874|-7.0584299769874|-7.0584299769874|-7.3140222459894||-7.4482282804684|-7.4482282804684|-7.6281760453335|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656||-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-8.4934306436444|-8.7151449845526|-8.8543835134742|-8.8711132023175|-8.8711132023175|-8.8711132023175|-8.8711132023175|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203||-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.1601126348581|-9.3335032300702|-9.3335032300702|-9.7923368167602|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.194736989636|-10.332095134595|-10.332095134595|-10.332095134595|-10.447216391937|-10.448958925281|-10.448958925281|-10.448958925281|-10.630391439362|-10.630391439362|-10.630391439362|-10.630391439362|-10.874435195839|-10.875483152508|-10.888203061554|-11.126693345162|-11.126693345162|-11.126693345162|-11.126693345162|-11.126693345162|-11.126693345162||-11.126693345162|-11.126693345162|-11.126693345162|-11.126693345162|-11.241993216511|-11.61854800012|-11.765737996012|-11.765737996012|-11.816375663446|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638||9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638|9.5644354783638||9.5644354783638|9.5644354783638|9.3868169214045|-12.147216554186|-12.147216554186||-12.147216554186|-12.147216554186|-12.147216554186|-12.147216554186||-12.147216554186|-12.147216554186|-12.244796536258|-12.246440169867|-12.506750916661|-12.506750916661|-12.506750916661|-12.84894487507|-13.308494643446|-13.309549945456|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485||-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.378679075485|-13.918310631917|11.414342841964|11.414342841964|11.414342841964|11.414342841964|11.414342841964|11.414342841964|11.414342841964|11.414342841964|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|11.392236591439|-13.313374707578|-13.313374707578|-13.313374707578|-13.313374707578|-13.313374707578|-13.313374707578|-13.313374707578|-13.31486034115|-13.698625854805|-13.698625854805|-13.698625854805|-13.698625854805|-13.698625854805|-13.698625854805|-13.698625854805|-13.698625854805|-13.789883671664|-13.789883671664|-13.880092738362|-13.95032524874|-14.173805552613|-14.263673020613|-14.631192208675|-14.711990781787||-14.73965702693|-14.874285228168|-14.967943346566|-14.967943346566|-14.967943346566|-14.967943346566|-15.18760369891|-15.188004214168|-15.223893543747|-15.272004129302|-15.272004129302
02907|20652|/equities/newpark-resources-inc|R2000VALUE||8.4151202180675|8.4151202180675|8.4151202180675|8.4151202180675|8.3515224963086|8.3070811728258|8.1657564352639|8.0761181723947|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877||7.8950105428877|7.8905961355722|7.8905961355722|7.8905961355722|7.8905961355722|7.8553156433468|7.8553156433468|7.8553156433468|7.8553156433468|7.8553156433468||7.8553156433468|7.8553156433468|7.6742392709922|7.6563448468196|7.6563448468196|7.6481653616697|7.6481653616697|7.6481653616697|7.6481653616697|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271||7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.5855684431793|7.3317423035041|7.0769356808547|6.9521508306799|6.862389945381|6.6532107717385|6.5274565889427|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735||-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.4674847932869|-6.7985942995342|-6.9148271520704|-7.0081411688162|-7.0851568743733|-7.1296190205711|-7.2470763726916|-7.3564738481007|-7.4860820205965|-7.4938310613903|-7.4938310613903||-7.4938310613903|-7.4938310613903|-7.4938310613903|-7.4938310613903|-7.4938310613903|-7.5806593585003|-7.5806593585003|-7.5806593585003|-7.5806593585003|-7.5806593585003|-7.7948991113226|-7.8508013096023|-7.8508013096023|-7.9164458741268|-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199||-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199||-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199||-8.0892301238199|-8.0892301238199|-8.0892301238199|-8.0892301238199||-8.0892301238199|-8.153895161846|-8.153895161846|-8.3087725090746|-8.4858582469891|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.6150418485507|7.5767131608178||7.4241253845614|7.231805959534|7.2139508891893|6.956556656713|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.7814689520724|-7.1343593239629|-7.1343593239629|-7.1987325482725|-7.2720641618701|-7.3332465084654|-7.3332465084654|-7.3383072650281|-7.3516755766151|-7.3516755766151|-7.4393617517946|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.8447131251419|-8.0444033250902|-8.1827816020222|-8.3794079177101|7.6477266829012|7.6477266829012||7.6477266829012|7.6477266829012|7.625077948485|7.625077948485|7.625077948485|7.3309199650135|7.1963001444435|7.1592699565809|7.1592699565809|7.1592699565809|7.0697443262649
02909|17198|/equities/summit-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||0.027956300675118|0.027956300675118|0.027956300675118||0.027956300675118||0.027956300675118|||0.027956300675118|||||0.027956300675118||||0.027956300675118||||0.027956300675118|||||0.027956300675118|||||0.027956300675118|||0.027956300675118||0.027956300675118||0.027956300675118|-0.038782344430603||-0.038782344430603|-0.044202605311976|0.029663771749748|||0.024668343320259||||||0.024668343320259|0.024668343320259||0.024668343320259|0.024668343320259||0.024668343320259|0.024668343320259|0.024668343320259|0.024668343320259|0.024668343320259||0.024668343320259||0.024668343320259|||0.024668343320259||||0.024668343320259||||||||0.024668343320259|0.024668343320259|0.024668343320259|||0.024668343320259|0.024668343320259|||0.024668343320259||||||0.024668343320259|0.024668343320259||0.024668343320259||0.024668343320259|0.024668343320259||0.024668343320259|0.024668343320259||0.024668343320259||0.024668343320259|0.024668343320259|-0.031100808893745|-0.031100808893745|0.028899189765155||0.028776877591345||0.028640975176||||||0.028489972492283||0.028322191732598||||0.028135768666281|0.027928631925929|0.027698479992204||0.027442755621399|0.027158617431616|||0.026842908331857||0.026492120443235|0.026102356122544|0.025669284655111||0.025188094135739|0.024653438003105||0.024059375633511||||0.023399306333962||0.022194859482319|0.022194859482319|0.022194859482319|0.022194859482319||0.022194859482319|0.022194859482319|0.022194859482319|0.022194859482319|0.022194859482319|0.022194859482319|0.022194859482319|0.019885282764884|0.019885282764884|0.019885282764884||0.019885282764884||0.018956494675275|0.018956494675275|0.018956494675275|0.018956494675275|0.018956494675275||0.018956494675275|||0.018956494675275|-0.027783731237851||-0.027783731237851|-0.027783731237851|-0.027783731237851|-0.028315256925979|-0.028905841023898|-0.029562045577143|-0.030291161747414|-0.031101290825493|-0.032001434245582|-0.033001593601235|-0.034112881774183||||-0.035347646410793|-0.036719607118136|-0.038244007904074|-0.039937786555115|-0.04181976283405|-0.043910847588422|-0.04623427509328|||-0.048815861209789|-0.051052720861697||-0.051052720861697|-0.051052720861697|||-0.051052720861697|-0.051052720861697|-0.054169689841363||-0.057632988707659||-0.061481098559099|-0.06575677617181|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175||0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|||0.030919771658175|0.030919771658175||||||||0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|-0.06196742554132
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||-12.693936346585|-12.869373531931|-12.984035781818|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.32291871213|12.309354317443|12.249004695433|12.232605777184|12.232605777184||12.232605777184|12.014006122395|11.966117788735|11.890964218182|11.785238102854|11.654153324698|11.569016635092|11.569016635092|11.365018036268|11.316686738754||11.31617729866|11.31617729866|11.31617729866|11.31617729866|11.31617729866|11.31617729866|11.228530329725|11.129478527728|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453||-11.755224163453|-11.890805066868|-11.954456881294|-11.954456881294|-11.954456881294|-11.954456881294|-11.954456881294|-11.954456881294|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155||-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.171874802129|-12.171874802129|-12.171874802129|-12.171874802129|-12.171874802129|-12.171874802129|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.439492699387|-12.439492699387|-12.439492699387|-12.439492699387|-12.439492699387|-12.439492699387|-12.472768291135|-12.472768291135|-12.599742236291|-12.748464640328|-12.748464640328|-12.748464640328|-12.748464640328|11.861052988903|11.861052988903|11.861052988903|11.861052988903|11.861052988903|11.861052988903|11.861052988903||11.861052988903|11.861052988903|11.861052988903|11.861052988903|11.677558103023|11.630627768052|11.630627768052|11.445697829472|11.234486629125|11.234486629125|11.234486629125|11.234486629125|11.234486629125|11.234486629125|10.808873973021|-11.41800227728|-11.41800227728|-11.41800227728|-11.41800227728||-11.41800227728|-11.41800227728|-11.41800227728|-11.41800227728|-11.41800227728|-11.499447299005||-11.660497030684|-11.682774368335|-11.91518223662|10.925436473427|10.925436473427||10.925436473427|10.925436473427|10.925436473427|10.925436473427||10.925436473427|10.925436473427|10.925436473427|10.925436473427|10.925436473427|10.925436473427|10.925436473427|10.847151412498|10.836915109789|10.836915109789|10.791757250467|10.791757250467|10.791757250467|10.791757250467|10.791757250467|10.791757250467|10.791757250467|10.747737413717||10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.631652838735|10.481836591328|10.462040515039|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9783596326182|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709||-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||-39.68469754964|-40.849052871928|-41.931169789881|37.997353644813|37.997353644813|37.997353644813|37.997353644813|37.997353644813|37.997353644813|37.997353644813|36.927108653877|35.393922682707|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015||34.670330840015|34.647603385607|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149||34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|33.956909857823|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353||33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.570933167488|33.375722267396|33.321179021472|32.836993125936|32.520164141268|32.520164141268|31.395937421972|31.395937421972|31.395937421972|31.150442591984|31.150442591984|31.150442591984|30.887741538013|30.887741538013|30.887741538013|30.454713472751|30.114124758407|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258||-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-34.54582444881|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-35.079889523192|-35.079889523192|-35.079889523192|-35.079889523192|-35.079889523192|-35.107654398463|-35.107949382488|-35.314390957824|-35.852101869573|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312||33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.304440814312|33.278497437513|33.278497437513|33.278497437513|33.278497437513|33.278497437513|33.278497437513|33.278497437513|33.278497437513|33.192165299561|-36.312306274232|-36.312306274232|-36.312306274232||-36.312306274232|-36.312306274232|-36.312306274232|-36.312306274232|-36.312306274232|-36.312306274232||-37.170828780925|-37.722854359719|-37.865528710798|-37.865528710798|-38.404475353509||-38.947006353074|-38.947006353074|-39.030019030047|-39.030019030047||-39.030019030047|-39.030019030047|-39.030019030047|-39.628911160841|-40.675455675538|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949|36.804525200949||36.804525200949|36.804525200949|36.804525200949|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|35.056035888108|34.845595770315|34.763438574954|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|32.847807366672|32.831745632295|32.180150888368|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-35.0238013812|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178||32.096916107546|31.863629381611|31.863629381611|31.391767080863|31.391767080863|31.17974043802|30.75832314972|30.222581285944|30.173155742798|30.173155742798|29.930215906324
02914|16752|/equities/northrim-bancorp|R2000VALUE||-90.115370726167|-92.263080781895|-94.153420971718|-94.561264024947|-94.561264024947|-97.079177841847|-100.09449395098|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605|91.765016022605||91.460569848929|89.764472208987|87.57973434426|87.57973434426|86.73550788007|84.786519267565|84.786519267565|84.786519267565|84.482797083621|84.482797083621||84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|84.482797083621|83.372557147085|83.164049451809|83.164049451809||83.164049451809|83.164049451809|83.164049451809|83.164049451809|82.508390975507|81.311819898322|81.0792482818|79.878333882583|79.233873425311|79.233873425311|76.37898811851|76.18387672144|75.251514346929|74.581781925461|74.428089315915|73.966212148163|71.787456162211|71.538837612701|71.538837612701|70.530928493686|68.235475832829|67.911699114769|67.911699114769|65.375217661294|-75.316094784572||-75.316094784572|-75.316094784572|-75.316094784572|-75.316094784572|-75.316094784572|-75.316094784572|-75.316094784572|-75.316094784572|-75.316094784572|-75.316094784572|-77.888996765166|-79.302506272889|-79.302506272889|-79.302506272889|-80.010235930938|-80.010235930938|-80.010235930938|-80.010235930938|-80.010235930938|-80.010235930938|-80.234640098645|-80.234640098645|-80.234640098645|-80.234640098645|-80.234640098645|-80.234640098645|-80.234640098645|-80.234640098645|-82.143491083862|-84.159436656901|-84.592148941831|-87.911279857243|-88.470310409957|-89.292902550653|-89.292902550653|-89.292902550653|-90.045230989048|-90.045230989048|-90.421363120155|-91.48322217208|81.822351043684|81.822351043684|81.822351043684||81.822351043684|81.822351043684|81.822351043684|81.822351043684|81.822351043684|81.822351043684|81.822351043684|81.035869140605|79.342075686963|77.357863061198|76.330953192455|75.401617235323|74.637351347761|73.986793997058|73.986793997058|71.579555389752|71.579555389752|71.579555389752|71.579555389752||-80.080519530473|-80.080519530473|-80.080519530473|-80.080519530473|-80.080519530473|-80.080519530473||-82.932519750792|-84.170022148775|-85.941132380881|-86.269473511227|-86.269473511227||-86.269473511227|-86.269473511227|-86.341216029454|-86.341216029454||-86.341216029454|-86.341216029454|-86.341216029454|-86.818024253105|-90.654189850726|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789|80.43684308789||80.43684308789|80.43684308789|80.43684308789|78.835934509412|76.009927181818|74.987811427969|74.987811427969|74.987811427969|74.987811427969|74.87756576103|72.756187010275|70.128542105872|68.949446961304|67.679145456121|67.679145456121|66.825718801072|-70.275164618842|-70.275164618842|-71.622958941318|-72.507453277219|-72.822056648156|-72.822056648156|-72.822056648156|-73.692844334234|-73.692844334234|67.161000321308|67.161000321308|67.161000321308|67.161000321308|67.161000321308|66.891112298876|66.377908674777|65.362670863006|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|63.82790619402|63.429347319392|62.742616965801|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258||62.659574262474|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329||-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-18.333452808979||-18.945680525703|-19.029253702737|15.683023592284|15.683023592284|15.683023592284|15.683023592284|15.297804351703|14.61700417825|14.566671555003|14.161941072039|14.161941072039|13.454884287044|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226||-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822||-16.414475861822|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-17.133245408693|-18.460272881896|-19.269191792177|-19.734657767268|-21.109340670873|-21.543260071956|-21.543260071956|-21.972727870798|-21.972727870798|-21.972727870798|-21.972727870798|-22.376363436222|-22.583182087474|-22.840202692409|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-23.806728892279|-23.806728892279|-23.806728892279|-24.94914357392|-25.09515960711|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882||-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882|-25.393863330882||-25.393863330882|-25.993797350705|-25.993797350705|-25.993797350705|-26.601164235871|-27.226849439189||-27.578821846038|-27.578821846038|-27.578821846038|-27.578821846038|-27.578821846038||-27.578821846038|-27.578821846038|-28.25333468385|-28.25333468385||-28.25333468385|-28.645650407423|-28.653334749026|-28.653334749026|-29.046658508801|-29.046658508801|-29.046658508801|-29.046658508801|-30.663509043083|-31.346120048481|-31.790688807123|-32.075604281741|-32.075604281741|-32.269003799577|-32.95389390325|-33.502152623653|-33.502152623653|-33.769787634743||-33.769787634743|-34.291985870878|-34.449088210285|-34.449088210285|-34.534304196534|-34.534304196534|-34.534304196534|-37.025338445435|-38.102042500984|-40.305881306873|32.710041523326|32.710041523326|32.710041523326|32.380667957686|32.380667957686|31.539630131614|30.048479297306|29.949052731757|29.949052731757|29.949052731757|29.949052731757|29.949052731757|29.949052731757|29.949052731757|28.711858237854|28.042066853434|28.00673854924|27.854126982574|27.854126982574|27.854126982574|26.296810208299|25.698676915675|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|24.924953383261|24.429848724313|24.429848724313|24.429848724313|24.429848724313|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627||-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627
02917|24438|/equities/biotime|R2000VALUE||0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.88812820496466|0.82736461893614|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468||0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.72104451211136|0.69185502829199||0.67030003006861|0.64153890737346|0.63232656461719|0.61131887566647|0.61131887566647|0.61131887566647|0.61131887566647|0.57740480184114|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268||0.50893126317498|0.43154027272857|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753||-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51805588435419|-0.52739542205342|-0.53649004084838|-0.53649004084838|-0.55227225668975|-0.56304973802906|-0.58528304753417|-0.60624227488166|-0.61328584081736|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.65150726059155|-0.67466359910122|-0.68255692532465|-0.68255692532465|-0.68255766023977|-0.68602605188327|-0.68602605188327|-0.68602605188327|-0.68602605188327|-0.69019007378637|-0.7070995667888|-0.72721153600495|-0.7559927493156|0.57849126060182|0.57849126060182|0.57849126060182|0.57849126060182|0.57849126060182|0.57849126060182|0.56801252452724||0.53182898289005|0.53182898289005|0.53182898289005|0.53182898289005|0.53182898289005|0.53182898289005|0.53182898289005|0.50342364715927|0.50342364715927|0.50342364715927|0.50342364715927|0.50342364715927|0.50342364715927|0.50342364715927|0.50342364715927|0.50342364715927|0.50342364715927|0.50020960423012|-0.63130765847025||-0.63130765847025|-0.63130765847025|-0.63130765847025|-0.63130765847025|-0.63130765847025|-0.63130765847025||-0.63130765847025|-0.63130765847025|-0.63130765847025|-0.63130765847025|-0.63130765847025||-0.63130765847025|-0.63561962701278|-0.66217181260273|-0.66704645283669||-0.67474887630369|-0.67474887630369|-0.67474887630369|-0.67474887630369|-0.67474887630369|-0.67474887630369|-0.68305430269932|-0.70517420279423|-0.7511715690912|-0.7511715690912|-0.7511715690912|-0.7511715690912|-0.7511715690912|-0.7511715690912|-0.7511715690912|-0.78440730887666|-0.80468800575662|-0.80468800575662||-0.81115666609799|-0.81115666609799|-0.81115666609799|-0.81973522219167|-0.86355580128018|-0.91298420602286|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.95498729347535|-0.96887475913706|-0.97379971616734|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-0.98040513021336|-1.0026668467189|-1.0100742620522|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238||-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238|-1.0147423567238
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0744304190427|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221||1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|-2.1138158500421||-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.129795379134|-2.1814392680283|-2.2537652286711|-2.2537652286711|-2.2537652286711||-2.2537652286711|-2.2834058042834|-2.3162842057888|-2.4269824781621|-2.5155360741312|-2.5458735606068|-2.5998038341595|-2.6455598065139|-2.6689552939469|-2.7592946463751|-2.7799496047947|-2.8769885426597|-3.0096927092954|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316||2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.0784009224178|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9350348721019|-3.0250387070435|-3.1094874273691|-3.2466527500586|-3.3190586477338|-3.4181207451355|-3.4806897411889|-3.5693283897786|-3.5693283897786|-3.5693283897786|-3.6897758532636|-3.6897758532636|-3.7603065226997|-3.7614080827048|-3.7614080827048|-3.7614080827048|-3.9148979496747|-4.0051642205748|-4.1601826511525|-4.2554806694613|-4.3321685082025|-4.3321685082025|-4.3321685082025|-4.3321685082025|-4.3321685082025|-4.3321685082025|-4.4279650986533|-4.4913499686829|3.9231808950487|3.9231808950487||3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|3.9231808950487|-4.5712666669087|-4.5712666669087|-4.5712666669087|-4.5712666669087|-4.6015367072164|-4.6015367072164|-4.6015367072164||-4.6015367072164|-4.6015367072164|-4.6015367072164|-4.6015367072164|-4.6015367072164|-4.6255965013569||-4.7231629180981|-4.8501808431494|-4.9469543265907|-4.9469543265907|-4.9469543265907||-4.9469543265907|-5.0143939441672|4.4183328601613|4.4183328601613||4.4183328601613|4.4183328601613|4.4183328601613|4.4183328601613|4.4183328601613|4.4183328601613|4.4183328601613|4.4183328601613|4.4183328601613|4.4075921081718|4.3736142522534|4.3736142522534|4.2375492129546|4.1258881659223|4.0082090266229|-4.4476450909819|-4.4476450909819|-4.4476450909819||-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4989833687904|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.6023004464143|-4.7208893223861|-4.8220992534535|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9473828039053|-4.9839966290449|-4.9839966290449|-4.9839966290449|-5.0153297840726|-5.0470329058581|-5.0511475682715|-5.1200702279266|-5.1200702279266|-5.131203753646|-5.131203753646|-5.1413377202173|-5.2347292456144|-5.2347292456144|-5.2347292456144|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.3235725771246|-5.3235725771246|-5.3235725771246|-5.348903930774|-5.348903930774|-5.348903930774||-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.5160043113659
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||-11.467050518875|-11.467050518875|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373||10.346372564373|10.277358116637|10.041786792025|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073||9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9144399715068|9.7066002502046|9.665389181729|9.403487604587|9.200819405945|8.9950775140214|8.9114531226717|8.9114531226717|-9.8243164773392||-9.8243164773392|-9.8243164773392|-9.847617811142|-9.9984641540697|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.332354715144|-10.332354715144|-10.423172503351|-10.581851569875|-10.581851569875|-10.581851569875|-10.643457624299|-10.643457624299|-10.643457624299||-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-11.002493041645|-11.31915407107|-11.31915407107|-11.31915407107|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.6697950025|-11.6697950025|-11.6697950025|-11.6697950025|-11.6697950025|-11.6697950025|-11.889910766328|-11.952483571066|-12.203675894108|-12.203675894108|-12.203675894108|-12.453889775383|-12.453889775383|-12.724301766726|11.529802598036|11.529802598036|11.529802598036|11.505556882503||11.505556882503|11.437285596665|11.406563733419|11.406563733419|11.406563733419|11.406563733419|11.406563733419|11.291204000403|11.160226584462|11.039198240337|11.039198240337|11.039198240337|10.951331492593|10.893701257893|10.879946221454|-11.84369635853|-11.84369635853|-11.84369635853|-11.84369635853||-11.84369635853|-11.84369635853|-11.84369635853|-11.84369635853|-11.84369635853|-11.84369635853||-11.966883980266|-12.175149267506|-12.234054849756|-12.366172099789|-12.477472456667||-12.477472456667|-12.477472456667|-12.63941437268|-12.800809812149||-12.800809812149|-12.800809812149|-12.89921177714|-13.035079572918|-13.045916984998|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964||11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.841952157096|11.791891813362|-12.964181156855|-12.964181156855|-12.964181156855|-13.477852781002|-13.477852781002|-13.539754358565|-13.539754358565|-13.602941334213|-13.602941334213|-13.602941334213|-13.691601236623|-13.948495926638|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202||12.85237822202|12.85237822202|12.85237822202|12.523418039784|12.523418039784|12.496486340083|12.387329066875|12.387329066875|12.275921200252|12.215468511025|11.952187548125
02921|1089602|/equities/amalgamated-bank|R2000VALUE||-31.137016984651|-31.968351810983|-32.327582188664|-32.327582188664|-32.327582188664|-32.936202601391|-34.73411398883|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.125142134686|31.125142134686|30.91543519658||30.716316834226|30.248685244206|29.518817984929|29.388849349511|29.388849349511|28.998933655424|28.998933655424|28.998933655424|28.888409670801|28.888409670801||28.888409670801|28.888409670801|28.888409670801|28.888409670801|28.888409670801|28.888409670801|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868||28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.745942104358|27.224935836812|26.89992779628|26.411031817238|26.310163731977|26.310163731977|25.959625292271|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453||-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-30.303439530231|-30.998184715412|-30.998184715412|-30.998184715412|-31.434095420994|-31.893160756603|-31.949039543557|-31.949039543557|-31.949039543557|-31.949039543557|-32.365356961504|-32.365356961504|-32.479322344862|-32.479322344862|-32.479322344862|-32.490071845532|-32.490071845532|-32.490071845532|-32.490071845532|-33.142708116638|-33.510220004307|-34.589167078319|-34.589167078319|-35.794075179964|-36.090637181501|-36.117717534794|-36.117717534794|-36.281471419352|-36.281471419352|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267||-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|-37.053612824267|34.063645766768|34.063645766768|34.063645766768|34.063645766768|33.949051352114||32.965889263782|32.520085547405|32.455496494458|-35.182791157616|-35.182791157616|-35.182791157616||-35.630320889037|-35.848953593143|-35.848953593143|-35.848953593143|-36.128775646178||-36.128775646178|-36.128775646178|-36.465036620043|-36.465036620043||-36.465036620043|-36.465036620043|-36.465036620043|-36.640041816392|-37.324767099661|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117||34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|31.83530197091|31.520612292235|31.12301609775|30.532351311275|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|-32.191217949542|-32.191217949542|-32.191217949542|-32.191217949542|-32.191217949542|-32.191217949542|-32.649132254557|30.496134903108|30.496134903108|30.496134903108|30.496134903108|30.496134903108||30.496134903108|30.150151943801|29.745921642036|29.745921642036|29.745921642036|29.400933723152|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||-4.7984062484636|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998||-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998||-4.9250410669998|-4.9250410669998|4.1551481906419|4.1551481906419|4.1551481906419|4.1551481906419|4.0129425463682|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668||-4.7524762243822|-4.9244181150413|-4.9413187349549|-4.9413187349549|-4.9453541531288|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-5.0033722374519|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055||-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.213624429676|-5.2462493445841|-5.3282147935344|-5.3282147935344|-5.3282147935344|-5.5007163210393|-5.7103515381814|-5.7297851504221|-5.8759278391616|-6.1658421991949|-6.2854693199401|-6.482743689882|-6.5251481604445|-6.5251481604445|-6.5251481604445|-6.5251481604445|-6.5547810209976|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6509015892627|-6.6509015892627|-6.6509015892627|-6.6509015892627|-6.6509015892627|-6.6509015892627|-6.6509015892627|-6.6509015892627|-6.6509015892627|-6.6509015892627||-6.71377935395|-6.7291992768685|-6.8530239599035|-6.8530239599035|-6.9661377819695|-7.0832177422813|-7.0832177422813|-7.0832177422813|-7.0832177422813|-7.1202420418319|-7.142180618493|-7.142180618493|-7.142180618493|-7.142180618493|-7.142180618493|-7.142180618493|-7.1624227727434|-7.1649381983159|-7.1649381983159||-7.165454048533|-7.165454048533|-7.165454048533|-7.165454048533|-7.1763675326507|-7.1763675326507||-7.1763675326507|-7.1763675326507|-7.1763675326507|-7.1763675326507|-7.1763675326507||-7.1763675326507|-7.1763675326507|-7.1763675326507|-7.1763675326507||-7.1763675326507|-7.1763675326507|-7.1763675326507|-7.1763675326507|-7.1763675326507|-7.3437196010132|-7.5219106137509|-7.6265673305982|-7.6873987147536|-7.7044720063967|-7.7555766559877|-7.7555766559877|-7.8184183678404|-7.9501094113208|-7.9961437395786|-8.02238180147|-8.2202247865208|-8.2202247865208||-8.2946443830605|-8.3985157316124|-8.44251771163|-8.4775195672673|-8.5310777526273|-8.5310777526273|-8.5310777526273|-8.5310777526273|-8.5310777526273|-8.6828641208425|-8.6842934326348|-8.7299761193789|-8.7540178980868|-8.7955753501301|-8.8572247310764|-8.8572247310764|-8.8572247310764|-8.9196939252358|-9.0271115493789|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.1771969419038|7.1052746354779|7.0143529281967|7.0143529281967|7.0143529281967|6.9008626354074|6.9008626354074|6.9008626354074|6.9008626354074|6.7446251326508|6.4962502247433|5.8212781489271|-6.1554282903207|-6.1554282903207|-6.2534203528843|-6.39435609176|-6.5245117169203|-6.6352817197179|-6.6637859780523|-6.6637859780523|-6.6798178839388|-6.6803022154024|-6.6803022154024|-6.6803022154024|-6.6803022154024|-6.7182247382458|-6.8255737011884|-6.8255737011884|-6.8484939794959|-6.8484939794959|-6.8484939794959||-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959
02923|102889|/equities/cymabay-therapeu|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02924|16836|/equities/orrstown-financial|R2000VALUE||-35.653761155476|-35.653761155476|-36.273068382861|33.55038055616|33.55038055616|33.55038055616|33.55038055616|33.245977658225|31.883586956608|31.800037191665|31.800037191665|31.683419873995|31.683419873995|31.683419873995|31.683419873995|31.683419873995|31.683419873995|31.606320366794|31.606320366794|31.567528814667||31.523386949294|30.758485787437|30.058872427461|29.970413329333|29.883236384094|29.514705949029|29.410903536489|29.410903536489|29.140508982716|29.140508982716||29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716||29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.095230601041|29.095230601041|29.095230601041|29.072048878921|29.072048878921|29.072048878921|27.874220133107|27.569689274144|27.398784046572|27.398784046572|27.398784046572|27.320037503156|26.765319553915|26.600355801652|26.003727791122|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714||-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-30.998092863154|-31.922881361723|-32.301812221474|-32.540068575482|-32.989520440212|-32.995071861663|-32.995071861663|-32.995071861663|-32.995071861663|-32.995071861663|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-34.318874495157|-34.318874495157|-34.582637620114|-35.067095041432|-35.489551173491|-35.716763378229|-35.716763378229|-35.716763378229|-35.716763378229|-35.716763378229|-35.716763378229|-36.053099256929|-36.053099256929|-36.053099256929|-36.065184800929||-36.065184800929|-36.317427760039|-36.640032981249|-36.640032981249|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923||-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.649874548923|-36.893671094059||-37.504712487458|-37.842346404657|-38.316726947843|-38.316726947843|-38.864391130755||-38.864391130755|-38.864391130755|-39.214879559753|-39.297182680608||-39.297182680608|-39.297182680608|-39.297182680608|-39.842426116203|-40.368529645309|-40.842808131492|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098||38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.661897733609|38.530442002526|37.95476716077|37.95476716077|37.95476716077|35.86971421397|35.86971421397|35.86971421397|35.86971421397|35.86971421397|35.566349296176|35.543212160342|35.543212160342|35.543212160342|35.543212160342|35.456030148437|35.456030148437|35.456030148437|35.456030148437|35.021421717461|34.406024825635|33.768359594943|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.22717051791|33.22717051791|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882||33.177141635882|33.06626539017|32.718629940629|32.504666491644|32.504666491644|32.220739969828|-35.235491449433|-35.235491449433|-35.235491449433|-35.235491449433|-35.235491449433
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE||-4.2404282739145|-4.2404282739145|-4.2404282739145|3.9590574079443|3.9590574079443|3.9590574079443|3.9590574079443|3.9247860437951|3.8241569473038|3.7929650767951|3.7929650767951|3.7735724696748|3.7709662911175|3.7709662911175|3.7709662911175|3.7709662911175|3.6277401046487|3.5902693084929|3.5902693084929|3.5902693084929||3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929||3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929||3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.4407657972147|3.4358508577137|3.3798467011841|3.3798467011841|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525||-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6628851966453|-3.7101501178292|-3.8893334547179|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.4862644552101|3.4463757922754|3.4463757922754|3.3752377461811|3.3752377461811|3.3752377461811||3.3400683663596|3.3400683663596|3.3400683663596|3.3400683663596|3.3400683663596|3.3400683663596|3.3400683663596|3.3400683663596|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.6937191159387|-3.7657991284418||-3.7869933969763|-3.8265852694248|-3.8265852694248|-3.8265852694248|-3.8265852694248|-3.8265852694248||-3.8265852694248|-3.8400633326604|-3.8400633326604|-3.8400633326604|-3.8400633326604||-3.8400633326604|-3.8400633326604|-3.9538892296125|-3.9538892296125||-3.9538892296125|-3.9538892296125|-3.9538892296125|-3.9582104448002|-3.9869546247021|-3.9869546247021|-4.1166163365593|-4.1590181501431|-4.185789472034|-4.185789472034|-4.185789472034|-4.185789472034|-4.185789472034|-4.185789472034|-4.185789472034|-4.185789472034|-4.2067104911036|-4.2821783859671||-4.310342691468|-4.4422918404989|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4939779661046|-4.5174756736608|-4.5587800121236|-4.5587800121236|-4.5587800121236|-4.6075491051527|-4.6075491051527|-4.6461157909866|-4.7398729977604|-4.8165256113472|-4.8216744845381|-4.8216744845381|-4.8216744845381|-4.8590826397991|-5.0462029648993|-5.1121701612708|-5.1782444996565|-5.2449938238693|4.8209447960695|4.8209447960695|4.8209447960695|4.8079797836519|4.8079797836519|4.8079797836519|4.8079797836519|4.8067218340445|4.8067218340445|4.6956907684062|4.6372121102781|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-5.0468554294291|-5.0978172130257|-5.1764808971306|-5.1764808971306|-5.1764808971306||-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306
02928|16659|/equities/mid-penn-bancorp|R2000VALUE||-29.551518317866|-29.594789745156|-29.594789745156|-29.594789745156|-29.594789745156|-29.594789745156|-30.313377435278|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312||28.055101112312|27.322890709712|26.644877909371|26.425974950469|26.250527710027|25.838284839255|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386||-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-28.33635787902|-28.416800133212|-28.416800133212|26.501603478979|26.501603478979|26.501603478979|26.501603478979||26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.14400404779|25.729448518134|25.71577645339|25.230586168914|24.698685425482|24.698685425482|23.970514452029|-26.328995185841|-26.328995185841||-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-27.068883107491|-27.787139990678|-27.787139990678|-27.929600294818|-27.944142835457|-27.944142835457|-27.944142835457|-27.944142835457|-27.944142835457|-27.944142835457|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.837151149481|-29.286052484534|-29.286052484534|-29.938113074857|-30.450681851261|-30.592971687397|-30.592971687397|-30.769968541552|-30.77801994051|-30.874994604253|-30.874994604253|-31.178533492776|28.842943235901|28.842943235901|28.842943235901||28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.842943235901|28.335493348999|28.221102898831|27.921225434669|27.718584676725|27.577316862722|27.344374133901|27.255499682775||-29.697217794166|-29.697217794166|-29.697217794166|-29.697217794166|-29.697217794166|-29.697217794166||-30.258065060229|-30.470916142564|-30.75613104868|-30.75613104868|-31.265145694416||-31.417217621589|-31.417217621589|-31.781351603163|-32.139835080718||-32.267882829358|-32.267882829358|-32.285425721992|-32.970473249079|-33.047747461135|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345|30.64273848345||30.64273848345|30.64273848345|30.64273848345|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.724991860729|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.443497971032|28.997828645888|28.997828645888|28.997828645888|28.997828645888|28.997828645888|28.997828645888|28.795920870241|28.734356480104|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|27.917661963058|27.917661963058|27.65351275399|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366||27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|26.646221458025|-28.523884186119|-28.523884186119|-28.523884186119|-28.523884186119|-28.523884186119
02929|30911|/equities/radiant-logistics-inc|R2000VALUE||5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001||5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001||5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001||5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593||-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.5630071248344|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7732087316508|-6.7845169426476|-6.7845169426476|-6.9055739907727|-6.9348047870514|-7.0428385622101|-7.0870426900737|-7.1461584841269|-7.1573984661652|-7.188393344476|-7.188393344476|-7.2393114390957|-7.2393114390957|-7.2393114390957|-7.2393114390957|-7.3720127811021|-7.5300141694354|-7.5826879742198|-7.7270753651253|6.8215737336848|6.8215737336848|6.8215737336848|6.8215737336848|6.8215737336848|6.8215737336848|6.8215737336848||6.8150425489599|6.8150425489599|6.8150425489599|6.8150425489599|6.5803498775664|6.5803498775664|6.5803498775664|6.5803498775664|6.5803498775664|6.5803498775664|6.5803498775664|6.5803498775664|6.5598332916038|-7.128378832718|-7.128378832718|-7.128378832718|-7.128378832718|-7.128378832718|-7.128378832718||-7.128378832718|-7.128378832718|-7.128378832718|-7.128378832718|-7.128378832718|-7.128378832718||-7.1296946028291|-7.1296946028291|-7.1296946028291|-7.1296946028291|-7.1296946028291||-7.1296946028291|-7.1296946028291|-7.1296946028291|-7.1296946028291||-7.1296946028291|-7.1296946028291|-7.1296946028291|-7.1296946028291|-7.4557717353567|-7.6616907418287|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875|6.9923088973875||6.9923088973875|6.9923088973875|6.9923088973875|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|6.8042552432694|6.8042552432694|6.8042552432694|6.8042552432694|6.8042552432694|6.5225055439912|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2038316303016|6.0523127773869|-6.7180807261316|-6.7180807261316|-6.7180807261316|-6.7180807261316|-6.7180807261316|-6.7431454292765|-6.8621059382217|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|5.8332107822437|5.7410903615151|5.7410903615151|5.737521814437|5.737521814437|5.737521814437|5.737521814437|5.737521814437||5.737521814437|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044
02930|17140|/equities/comscore|R2000VALUE||4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.4038055544178|-5.6304245533377|-5.6304245533377|-5.6304245533377||-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377||-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6369826861918|-5.7974141779542|-5.8698378605975|-6.0239740530813||-6.0239740530813|-6.1144154513505|-6.1682395631105|-6.2738023987541|-6.2738023987541|-6.2738023987541|-6.2738023987541|-6.2738023987541|-6.3091941281024|-6.3091941281024|-6.3386602847513|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405||-6.893658125809|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3781441096998|-7.4473823578862|-7.6120914388263|-7.8256574128031|-8.0750811715626|-8.0750811715626|-8.342384486254|-8.6526493814874|6.8431071314609|6.8431071314609||6.8431071314609|6.8431071314609|6.8431071314609|6.8431071314609|6.8431071314609|6.8431071314609|6.8431071314609|6.3826189872728|5.8967988620319|5.6823885041154|5.6823885041154|5.5781887440673|5.5781887440673|5.5781887440673|5.5781887440673|5.5781887440673|5.4631209537708|-7.0694770925101|-7.0694770925101||-7.0694770925101|-7.0694770925101|-7.0694770925101|-7.0694770925101|-7.0694770925101|-7.0694770925101||-7.0694770925101|-7.0694770925101|-7.0694770925101|-7.0694770925101|-7.0694770925101||-7.0694770925101|-7.0694770925101|-7.2244188910123|-7.354909698764||-7.765455317276|-7.9993948139275|-8.0926608153543|-8.191845662987|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692|6.3999215742692||6.155888758406|6.0135877246161|5.9387084769429|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|4.3442302238673|-6.6051402621728|-6.6051402621728|-6.6051402621728|-6.6051402621728|-6.6051402621728|-6.6368226798885|-6.9447530146565|-7.013147790799|-7.2368308256837|-7.2543717307916|-7.2543717307916|-7.2543717307916|-7.2543717307916|-7.2543717307916|-7.3598848099036|-7.4599609898773|-7.5105408591066|-7.5105408591066|-7.7808619786728|-7.7808619786728|-7.7808619786728|-7.9081801098176|-8.0259925075014|-8.0259925075014|-8.0860375057571|-8.0860375057571|-8.1744197089267|-8.1847550293684|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.3093485265326|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.4182725800683|-8.5162249553656|-8.6103390045139|-8.7227641676646|-8.7227641676646|-9.0875159209284||-9.1276170139588|-9.1276170139588|-9.3451301394874|-9.3879224259516|-9.7008196732358|-9.7325883332178|-9.9328851305305|-9.9328851305305|-9.9328851305305|-10.572327834904|-11.00698659877
02931|16683|/equities/matrix-service-co|R2000VALUE||-15.930737271246|14.464974958727|14.464974958727|14.464974958727|14.047749553598|13.851388227583|13.544042494166|13.470602779773|13.217513810333|13.217513810333|13.217513810333|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043||12.642076423043|12.595351503809|12.595351503809|12.595351503809|12.595351503809|12.362301295024|12.279012778316|12.033969299565|11.65413209307|11.517924906014||11.412188716728|11.280676254518|11.144638178264|11.144638178264|11.144638178264|11.144638178264|11.144638178264|11.144638178264|10.998486489626|10.792145350796|10.792145350796|10.792145350796|10.682895172113|10.682895172113|10.682895172113|10.682895172113|10.682895172113||10.682895172113|10.682895172113|10.682895172113|10.682895172113|10.472179204439|10.472179204439|10.391240115783|10.391240115783|10.196513686753|10.196513686753|10.196513686753|10.196513686753|10.196513686753|10.183380669253|10.183380669253|9.9826456373457|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162||-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.498959089804|-13.403154454284|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.804156910735|-13.85999625033|-13.85999625033|-14.032218221226|-14.405243029637|-14.607541841978|-15.212524037355|13.002198065064|13.002198065064|13.002198065064|13.002198065064|13.002198065064|13.002198065064|13.002198065064||13.002198065064|12.831608335995|12.796643513249|12.796643513249|-15.085037517873|-15.085037517873|-15.085037517873|-15.085037517873|-15.085037517873|-15.085037517873|-15.52170859479|13.579258703905|13.579258703905|13.579258703905|13.579258703905|13.579258703905|13.579258703905|13.579258703905|13.508642593708||12.908492052651|12.239990777546|11.72596218274|-13.27814330655|-13.27814330655|-13.27814330655||-13.27814330655|-13.27814330655|-13.27814330655|-13.27814330655|-13.27814330655||-13.27814330655|-13.27814330655|-13.50202837792|-13.50202837792||-13.57954121037|-13.57954121037|-13.646241176999|-13.646241176999|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.146101491495|12.10647640999||12.10647640999|12.073088596582|12.073088596582|11.946209693749|11.939676789|11.551030189411|11.542127428677|11.542127428677|11.542127428677|11.542127428677|11.542127428677|11.453521646867|11.453521646867|11.371953976511|11.371953976511|11.371953976511|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.375168091901|10.235464792393|10.229500174465|10.229500174465|10.229500174465|10.229500174465|10.085000329484|9.6616767479255|9.6616767479255|9.6616767479255|9.6616767479255|9.6616767479255|9.5779036087195|9.5779036087195|9.5779036087195|9.5779036087195|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764||-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764
02932|48365|/equities/ashford-hsy-prm|R2000VALUE||-2.4475329627293|-2.4872588570137|-2.5958430960465|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2726337016922|2.2273707457495|2.2109674820318|2.204599919451||2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451||2.204599919451|2.1294197294573|2.1294197294573|2.1294197294573|2.1294197294573|2.1294197294573|2.0528948657134|2.0528948657134|1.9776600445181|1.9776600445181|1.9776600445181|1.9776600445181|1.9649602853431|1.9649602853431|1.9649602853431|1.9649602853431|1.91333923993||-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2562789998682|-2.2752209561145|-2.2752209561145|-2.3035398717982|-2.3035398717982|-2.3035398717982|-2.3150442768316||-2.4250492242951|-2.4706812919877|-2.4706812919877|-2.4706812919877|-2.4706812919877|-2.5072236592794|-2.5619152646622|-2.5960169215291|-2.636079896301|-2.7329553507102|-2.8827281155336|-2.9226766714817|-2.9226766714817|-2.9226766714817|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.5930877167187|2.4511527969|2.3744995096502|2.3744995096502|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628||-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.8524603434628|-2.9106670825819|-2.930465581135|-2.930465581135|-2.9421840134772|-3.0264195876541|-3.0264195876541||-3.0264195876541|-3.0264195876541|-3.0264195876541|-3.0264195876541|-3.0716599232402|-3.0716599232402||-3.1618442145152|-3.3409380611626|-3.4349311785398|-3.4799734835821|-3.5057816378494||-3.5642019634136|-3.625224312664|-3.6388241372083|-3.6388241372083||-3.6388241372083|-3.6388241372083|-3.6388241372083|-3.6388241372083|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.164031794106|3.1461820635969|3.1461820635969||3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1174245712685|3.0082494150187|2.94583278349|2.8064809182281|2.6233121795781|-3.097310298899|-3.097310298899|-3.097310298899|-3.097310298899|-3.1765225664545|-3.1792253672548|-3.1792253672548|-3.2683060102406|-3.2792288123173|-3.3091096788035|-3.3091096788035|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.404258323864|-3.404258323864|-3.404258323864|-3.4661204032941|-3.4670783074745|3.0318931533794|3.0318931533794|3.0318931533794|3.0318931533794|3.0318931533794|2.9393126451797|2.9393126451797|2.9131251003816|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2819428115541|-3.297725336359|-3.3439171100171|-3.4043297224303|-3.4043297224303||-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4059245217736|-3.4059245217736|-3.4059245217736
02933|28172|/equities/eros-international-plc|R2000VALUE||-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768||-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|||-0.00027754682851768||-0.00027754682851768|-0.00027754682851768||-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|||-3.1190597463868E-5|-3.1190597463868E-5||||-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|||-3.1190597463868E-5|-3.1190597463868E-5|||-0.00068010064918208||-0.00088822294016897|-0.00096469215630442||-0.0010496579520105|-0.0011440643916838||-0.0012489604357654||-0.001365511595856||-0.0014950128848455||-0.001638903205945|-0.0017987813405|-0.0019764237122278|||-0.0020182766957881||-0.0020182766957881|-0.0020182766957881|-0.0022314185511568|-0.0024682428348998||-0.0027313809279476|||-0.0030237565868895|-0.0033486184301584|-0.0037095760337904|0.00037269339688568|-0.0031303407147859|-0.0034670452389321|-0.0038411613768724|-0.0042568459745837|-0.0044029436791514|||||-0.0044029436791514|-0.0044029436791514|-0.0048810485326716||||||||||||||0.0021010995513707|||||0.0021010995513707|||||0.0021010995513707|0.00016788841038018|||-0.0025347057172945|-0.0025347057172945|-0.0028052285750527|-0.0031058095281175|-0.0034397883648561|-0.0038108759612323|||||-0.0041699062440197|-0.0041699062440197||-0.0041699062440197|-0.0041699062440197|-0.0041699062440197|-0.0042579089196376||-0.0042579089196376|-0.0049002208732016||-0.0049002208732016|-0.0056271985953377|-0.0056271985953377|-0.0062314797492153|-0.0062314797492153|-0.0070660243437022|-0.0070660243437022|-0.0077006473125374|-0.0077006473125374|-0.0084562747942293|-0.009384749771647|-0.010317388637974|-0.011047763747165|-0.011047763747165|-0.012961498470146||-0.012961498470146|-0.013511553813551|-0.01603932565803|-0.01603932565803||-0.018943695156943|-0.019348550222987||-0.021465055801736|-0.024750062005872|-0.026461179960005|-0.029456866671759|-0.032463185126434||-0.034614650193419||-0.038400111327567|-0.042677679252571|||-0.047408532503138|-0.053798369429286||-0.059475966089435|-0.065345517819416||-0.071761686535051||||||-0.078901873884205|-0.088174304345459|0.28936187296607||||||||0.00069097918421054|-0.00088780084843606|-0.00097533427632118|-0.001072593640638|-0.00118065960099|-0.00130073289027|||-0.0014341476561366||-0.0015823862848774||||-0.0016480958748971|||0.0017695602323899|0.0015661779652466|||||0.00095130876752729|-0.0020181372528209||-0.0020181372528209|0.0013658800901562|0.0013658800901562|-0.00053791104955201|-0.00058656783311667|-0.0006406309259663
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||-64.180343560057|-64.333142279202|-64.333142279202|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.099757356791|59.078423203302|59.078423203302||59.078423203302|56.487413924351|56.44823937219|55.57026359551|55.473070907514|54.558412127937|54.372559930618|54.372559930618|53.656910010141|53.656910010141||53.656910010141|53.656910010141|53.656910010141|53.656910010141|53.656910010141|53.555735345197|53.139705811952|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112||52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.620000615946|51.405749139532|51.405749139532|51.405749139532|51.405749139532|50.248211976935|49.047234346524|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845||-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-54.227886741173|-55.329354176976|-55.329354176976|-55.329354176976|-55.474815247299|-55.5071121381|-55.5071121381|-55.5071121381|-55.5071121381|-55.5071121381|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-56.831013636945|-56.993843520569|-56.993843520569|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593||53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.660166156593|53.594053065706|53.594053065706|51.972351459722|51.972351459722|50.865468845747|50.865468845747|50.865468845747|50.442834030431|50.442834030431|-54.487598010006|-54.487598010006|-54.487598010006|-54.487598010006|-54.487598010006||-54.487598010006|-54.487598010006|-54.487598010006|-54.487598010006|-54.487598010006|-54.487598010006||-54.548996788597|-55.326665090561|-56.389626581404|-57.55291883916|-58.03877863039||-58.03877863039|-58.03877863039|-58.948642668343|-59.775158283022||-59.980019034055|-59.980019034055|-59.980019034055|-60.324745219181|-61.30710436868|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778|56.962869221778||56.962869221778|56.75566614068|56.75566614068|55.416851021586|54.990828171635|54.261909148297|54.261909148297|54.261909148297|54.261909148297|54.261909148297|54.261909148297|54.261909148297|53.218789468431|53.191311813545|53.191311813545|53.191311813545|49.999791437997|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.50951696587|-52.646646010077|-52.646646010077|-52.646646010077|-52.646646010077|-52.646646010077|-52.706580336591|-52.706580336591|-52.706580336591|-52.706580336591|-52.706580336591|-53.552865964064|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|49.73199486261|49.73199486261|49.73199486261||49.73199486261|49.73199486261|49.73199486261|49.73199486261|49.73199486261|48.823329337497|-53.245841237044|-53.245841237044|-53.245841237044|-53.245841237044|-53.245841237044
02936|17201|/equities/smith-micro-software|R2000VALUE||-0.92836139575696|-0.96360108009153|-0.99940763967097|-1.0225412973305|-1.059036220241|-1.059036220241|-1.0780569095616|-1.103646575213|-1.1408739573431|-1.1798932460361|-1.2471369766983|0.90101692136783|0.90101692136783|0.90101692136783|0.90101692136783|0.77635776728015|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599||-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599||-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0155022047808|-1.0359342128263|-1.0359342128263|-1.0359342128263|-1.0359342128263||-1.0359342128263|-1.0359342128263|-1.0694046583691|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.83659659519656|0.78703339103396|0.78703339103396|0.71678629521458|-0.98498839501185||-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-1.0091672053313|-1.0091672053313|-1.0091672053313|-1.0207413358132|-1.0702737120169|-1.0723017245326|-1.0723017245326|-1.0723017245326|-1.0723017245326|-1.0723017245326|-1.0913639593931|-1.0913639593931|-1.0913639593931|-1.0913639593931|-1.113132164303|-1.2137412897122|-1.3766236229486|-1.4662484972286|-1.4936094050725|-1.5242035463786|-1.5242035463786|-1.5242035463786|-1.5785483933528|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091||1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.1607818656091|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184||1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184|1.0498775777184||1.0498775777184|1.0498775777184|1.0181973043374|0.97890885214796|0.97890885214796||0.97890885214796|0.97890885214796|0.97890885214796|0.94489872169483||0.84488751173007|0.76320831510742|0.69784682114701|0.69784682114701|0.69784682114701|0.65277424145385|-0.93943945433513|-0.93943945433513|-0.93943945433513|-0.93943945433513|-0.93943945433513|-0.93943945433513|-0.93943945433513|-0.95172158508185|-0.9695655990787|-0.9695655990787|-0.9695655990787|-0.9695655990787||-0.9695655990787|-0.9695655990787|-0.9695655990787|-0.9695655990787|-0.9695655990787|-0.9772322234484|-0.9772322234484|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-1.0267196599088|-1.0396607621336|-1.0596730525652|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.73937718155914|0.67520648171054|0.67520648171054|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.6240159501381|-0.76969895542249|-0.77848956741894|-0.77848956741894|-0.77848956741894|-0.78408218580514|-0.78408218580514|-0.79646352549427|-0.83116186349517|-0.85407807858924|-0.89958673419931||-0.91202913061754|-0.91920183583515|-0.96305537537753|-0.9990392958237|-1.0324658955814|-1.0808176989557|-1.1469696456858|-1.1676274068564|-1.2296420509516|-1.3121298380361|-1.3251565007883
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02938|17609|/equities/olympic-steel|R2000VALUE||-34.596512104733|-34.596512104733|32.038616189251|32.038616189251|32.038616189251|32.038616189251|32.038616189251|32.038616189251|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.551850026426|31.551850026426|31.224382062971||31.224382062971|30.801815505623|29.619648751652|29.619648751652|29.579052405265|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394||-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-33.273500369611|-33.273500369611|-33.273500369611||-33.273500369611|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|28.152474580222|27.733263234069|27.733263234069|27.386402266743|27.105003290121|27.105003290121|-31.7389662563|-31.7389662563|-31.7389662563||-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-33.823294513667|-34.179772237102|-34.424257541341|-34.424257541341|-35.099732373205|-35.485812052584|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.951490037847|-36.588697387587|-36.588697387587|-36.588697387587|-36.931347584074|-37.823341845663|-37.823341845663|-39.199268446136|33.366307469552|33.366307469552|33.366307469552|33.366307469552|32.521294835667|32.521294835667|32.521294835667||32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.521294835667|32.388940444104|32.278544336018|31.294505549203|-34.796565935437|-34.796565935437|-34.796565935437||-34.796565935437|-34.796565935437|-34.796565935437|-34.796565935437|-34.796565935437|-34.796565935437||-35.345072452033|-36.161747287605|-36.192862574081|-36.192862574081|-36.308473645224||-36.308473645224|-36.308473645224|-37.33163882469|-37.675464749058||-37.911381959606|-38.541219340087|-39.228306251898|-40.716772563077|-42.533360488786|-43.334288287575|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777|38.547807570777||38.547807570777|38.547807570777|38.547807570777|37.230520959785|36.537246646805|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|35.845887351429|35.845887351429|35.747098896675|-38.865306994644|-38.865306994644|-38.865306994644|-39.832562708553|-40.203163142909|-40.203163142909|-40.203163142909|-40.203163142909|-40.203163142909|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-41.539766561691|-42.173723976926|-42.173723976926|-42.487976702403|-43.372285269312||-44.514760333754|-44.556804411766|-44.556804411766|-45.558671678832|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||-3.1465523817559|-3.3005026422628|-3.3529417208708|-3.3699131201678|-3.4196257404678|-3.4815285395906|-3.5059033631359|-3.5059033631359|-3.5059033631359|-3.628087096642|-3.7050967274226|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356||-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7319231581129|-3.7319231581129|-3.8435471690042||3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113||3.2871138265113|3.2871138265113|3.2871138265113|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534||3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2213907731927|2.9232108727106|2.9232108727106|2.703567744958|2.5322975600954|2.210886156691|2.0282067856666|1.8337908278435|1.6067121239204|-2.1160199077373|-2.2044665781928|-2.2777406339593|-2.2969572270076|-2.2969572270076|-2.2969572270076|-2.2969572270076|-2.2969572270076|-2.2969572270076|-2.2969572270076|-2.3582858536155|-2.4458731516105|-2.526087233547|-2.526087233547|-2.5704302756032|-2.6427002050303|-2.7996669585863|-2.8498450601268||-2.8498450601268|-2.8498450601268|-2.8756612499741|-2.906989173657|-2.906989173657|-2.9327656743331|-2.9904951251661|-3.0059947748291|-3.0059947748291|-3.0059947748291|-3.0383275238792|-3.0786972408073|-3.09300294495|-3.09300294495|-3.09300294495|-3.0984311829714|-3.123567953232|-3.1661144655315|-3.2407383302149||-3.2730424911112|-3.3381026089556|-3.3461145766437|-3.3461145766437|-3.3673495460285|-3.387660574994||-3.4757117298814|-3.5370853772398|-3.6308208044954|-3.6308208044954|-3.6690009762389||-3.6895346143047|-3.6895346143047|-3.7208717507566|-3.7918409155966||-3.8327786842056|-3.9550662706746|-3.9550662706746|-4.0201347746732|-4.1100010595059|3.5171754165824|3.5171754165824|3.5171754165824|3.5171754165824|3.5171754165824|3.4231061371677|3.4231061371677|3.3689179853723|3.3412592872334|3.3412592872334|3.278348859112|3.278348859112|3.278348859112||-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614||-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614
02940|17507|/equities/vera-bradley|R2000VALUE||-2.4056103827822|-2.5160170597354|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965||1.9397689396965|1.786965429212|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186||-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.5661015064181|-2.6972071562278|1.9727141554634|1.8857935728277|1.7532011156663|1.7532011156663|1.7532011156663|1.7467787127131|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634||-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.3960090028169|-2.3967819257368|-2.3967819257368|-2.3967819257368|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804||-2.4583057332078|-2.4583057332078|-2.5228397303201|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.6597515981155|-2.7819461602588|-2.8193846431727|-2.8482051919295|-2.8981758429127|-2.8981758429127|-2.8981758429127|-3.0357509932603|-3.1043838966145|-3.1043838966145|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.3358054896823|-3.3358054896823|-3.3358054896823|-3.3358054896823|-3.3358054896823|-3.3358054896823|-3.6686728155868|-3.6833022465255|-3.6833022465255|-3.6899527858249|-3.6899527858249|-3.7330920111858|-3.739092086736|-3.739092086736|-3.739092086736|-3.739092086736||-3.739092086736|-3.739092086736|-3.739092086736|-3.9570468123132|-4.0400519697064|-4.1228356193827|-4.129858726254|-4.129858726254|-4.191245227673|-4.191245227673|-4.2147755433502|-4.2147755433502|-4.2147755433502|-4.2147755433502|-4.2147755433502|-4.2147755433502|-4.2147755433502|-4.2832396664759|-4.2832396664759||-4.2832396664759|-4.2832396664759|-4.2832396664759|-4.2832396664759|-4.2832396664759|-4.2832396664759||-4.2832396664759|-4.2832396664759|-4.2832396664759|-4.2832396664759|-4.2832396664759||-4.2832396664759|-4.2832396664759|-4.2832396664759|-4.2832396664759||-4.2832396664759|-4.2832396664759|-4.3447108178824|-4.4691232210496|-4.595136802075|-4.7820964308554|-5.0029293665151|-5.1188214894644|-5.4553571670709|-5.6687301231156|5.2601443609267|5.2601443609267|5.2601443609267|5.2601443609267|5.2601443609267|5.2601443609267|5.2601443609267|5.2523825787471||5.115147447472|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9693018694104|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.7779304951815|-5.9564174778361|-6.0703857615147|-6.0893178465801|-6.2056307530886|-6.3423671961367||-6.3971500776841|-6.3971500776841|-6.3971500776841|-6.5112778768091|-6.6693769802321|-6.6693769802321|-6.6693769802321|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904
02941|31035|/equities/fs-bancorp-inc|R2000VALUE||-41.499299135534|-42.222277631062|-43.248120048038|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|39.806927349403|39.806927349403|39.806927349403||39.583810649795|38.772565667808|37.760628613035|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131||-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647||37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.762809254812|37.762809254812|37.762809254812|37.709509825361|37.01616744686|37.01616744686|37.01616744686|37.01616744686|37.01616744686|36.596849861949|35.957333078218|35.922903243326|35.922903243326|35.922903243326|35.922903243326|35.922903243326|35.720964654946|-39.161562737135|-39.161562737135||-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.422257326481|-39.422257326481|-39.422257326481|-39.606954466897|-39.991719756212|-39.991719756212|-39.991719756212|-40.622465700669|-41.361935291867|-41.772982555606|-41.828990669904|-41.828990669904|-41.828990669904|-41.828990669904|-41.828990669904|-42.097212389507|-42.161330782388|-42.161330782388|-42.161330782388||-42.409174373384|-42.409174373384|-42.976861771208|-43.580955938346|-43.591063450714|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199||-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199|-44.12392718199||-44.815475536751|-44.983165761808|-44.983165761808|-44.983165761808|-44.983165761808||-44.983165761808|-45.980803290955|-45.980803290955|-45.980803290955||-45.980803290955|-45.980803290955|-45.980803290955|-46.325336235488|-48.160374290109|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618||44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|43.496127335105|43.408476953014|43.06775212763|41.378505128345|41.378505128345|41.378505128345|41.378505128345|41.378505128345|41.378505128345|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|-45.131097685065|-45.131097685065|-45.131097685065|-45.131097685065|-45.131097685065|-45.823164925273|-46.207129356261|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.381727481973|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107||41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|40.076559726711|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943
02942|16523|/equities/landec-corp|R2000VALUE||-7.8906264946071|-8.1545847969152|-8.3084276337201|-8.3174193323513|-8.3775549399478|-8.3858609980591|-8.438734485733|-8.5477605948045|-8.5908451487836|-8.6103833174503|7.4703770478217|7.4703770478217|7.4703770478217|7.4703770478217|7.4703770478217|7.4703770478217|7.4426407107212|7.4083387475989|7.4083387475989|7.4083387475989||7.4083387475989|7.4083387475989|7.4083387475989|7.4083387475989|7.4083387475989|7.4083387475989|7.3606598754482|6.9243885565419|6.3767650710895|6.082527592588||6.082527592588|6.082527592588|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|5.9077621434207||5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.8936245677731|5.5718051325239|5.2375243464175|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267||-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-7.1632130702402|6.1486568117257|6.1486568117257|6.0660074975883|5.9494529329842|5.9157812687099|5.8397568698658|5.8300201310123|5.8300201310123|5.8300201310123|5.8300201310123|5.8300201310123|5.7100223317637|5.6890547264375|5.6890547264375|5.587018461968|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.6149798040422|-6.6149798040422|-6.6149798040422|-6.6149798040422||-6.6149798040422|-6.6149798040422|-6.6149798040422|-6.7963035637163|-6.7963035637163|-6.7963035637163|-6.7963035637163|-6.7963035637163|-6.7963035637163|-6.7963035637163|-7.0547817342837|-7.097323107788|-7.097323107788|-7.1956371202171|-7.3829298432337|-7.4838111859413|-7.5270124256448|-7.7577693525573|-7.7577693525573||-7.7577693525573|-7.7577693525573|-7.7577693525573|-7.7577693525573|-7.7577693525573|-7.7577693525573||-7.7577693525573|-8.3232372499745|6.5032467606299|6.5032467606299|6.5032467606299||6.5032467606299|6.5032467606299|6.5032467606299|6.5032467606299||6.5032467606299|6.5032467606299|6.5032467606299|6.5032467606299|6.5032467606299|6.5032467606299|6.5032467606299|6.4366657393521|6.4366657393521|6.4366657393521|6.4366657393521|6.4366657393521|6.4366657393521|6.4366657393521|6.4366657393521|6.4119404237145|6.4119404237145|6.3144324228933||6.3144324228933|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|5.7897148831889|5.7621172279248|5.7621172279248|5.7592967980581|5.6103296537617|5.2990329551939|5.1753702481857|5.1237955990957|5.1237955990957|5.1237955990957|4.9616615438077|4.9616615438077|4.729345946799|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.7121216698434|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257||-5.7140182245257|-5.7140182245257|-6.0763312300579|-6.6352570013356|5.0413810195579|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774
02943|48416|/equities/first-bank|R2000VALUE||-15.722514435252|-16.030571509953|-16.136234690253|-16.136234690253|-16.136234690253|-16.136234690253|-16.365853339242|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053||15.276417620053|15.026118683672|14.750231716209|14.644146889639|14.600479887804|14.463355487012|14.2673211488|14.2673211488|14.237716057996|14.237716057996||14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262||14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.022935254889|14.022935254889|14.022935254889|14.022935254889|14.022935254889|13.917705968041|13.597784693618|13.597784693618|13.462538542106|13.450043216629|13.335881038157|13.3332013506|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701||-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-15.207681765058|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006||14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.070574101962|14.01825922607|14.01825922607|14.01825922607|14.01825922607|13.776398644167|13.765443202873|13.454497981243|13.454497981243|-14.144888300466|-14.144888300466|-14.144888300466||-14.144888300466|-14.144888300466|-14.144888300466|-14.144888300466|-14.144888300466|-14.148142914825||-14.408863691701|-14.408863691701|-14.587251350484|-14.587251350484|-14.923612935899||-15.04343384594|-15.04343384594|-15.04343384594|-15.047078672386||-15.047078672386|-15.129178639106|-15.129178639106|-15.129178639106|-15.342976380115|14.126568987471|14.126568987471|14.126568987471|14.126568987471|14.126568987471|14.126568987471|14.126568987471|14.126568987471|14.126568987471|14.053755018102|14.053755018102|14.053755018102|14.053755018102||14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|-15.066536377258|-15.066536377258|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|14.604322853091|14.604322853091|14.604322853091|14.604322853091|14.604322853091|14.351470088962|-15.379220169536|-15.379220169536|-15.379220169536|-15.379220169536|-15.571911248621|-15.593790011336|-15.632407551998|-15.632407551998|-15.632407551998|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005||14.186441804005|14.149805264504|14.149805264504|14.058672221536|14.002969777181|13.985521249853|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||1.0285786642459|1.0285786642459|1.0285786642459|1.0285786642459|1.0285786642459|1.0285786642459|1.0264762589034|1.011084795958|1.0056997674559|1.0056997674559|1.0053219417571|0.93836880832235|0.9145800342447|0.9145800342447|0.90564445547333|0.88654940318256|-1.0146238654758|-1.0146238654758|-1.0146238654758|0.91917455092369||0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369||0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369||0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91917455092369|0.91463837243118|0.85348711650679|0.82236892030316||0.80888773385769|0.80626416409552|0.78834910088711|0.77649902297317|0.77417539955083|0.77417539955083|0.77417539955083|0.76236223623713|0.76236223623713|-0.90763083381167|-0.95252373133225|-0.98596049460423|-0.98596049460423|-0.98596049460423|-1.0202422728434|-1.0415789805402|-1.0727433156691|-1.0901370028348|-1.1077910970417|-1.1081936685456|-1.1081936685456|-1.1081936685456|-1.1081936685456|-1.1081936685456|-1.1081936685456|-1.1081936685456|-1.1364651982666|-1.1541391086447|-1.1900878892858|-1.224458342888|-1.224458342888|-1.224458342888|-1.224458342888|-1.2916704218676|-1.3096569276497|-1.3096569276497|-1.3096569276497|-1.3096569276497|-1.3096569276497|-1.3096569276497|-1.3096569276497|-1.3096569276497|-1.3096569276497||-1.3096569276497|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1143259540562|1.1037899206484|1.0827776999832||1.0560446949589|1.0560446949589|1.0560446949589|1.0560446949589|1.0560446949589|1.0560446949589||1.0560446949589|1.0560446949589|1.0560446949589|1.0560446949589|1.0560446949589||1.0560446949589|1.0560446949589|1.0560446949589|0.97093697293399||0.97093697293399|0.97093697293399|0.97093697293399|0.97093697293399|0.97093697293399|0.97093697293399|0.94159662175838|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709|0.9240655039709||0.91285048976664|-1.0228535103318|-1.0228535103318|-1.0228535103318|-1.0228535103318|-1.033640393813|-1.033640393813|-1.0338944198904|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0681599752814|-1.0768944076598|-1.0902604617344|-1.1080457841541|-1.113210410452|-1.1288298937746|-1.1322301497514|-1.1322301497514|-1.1412557121178|-1.1797285373631|-1.1948483945731|-1.2069574108835|-1.2069574108835|-1.2069574108835|-1.295916023201|-1.3174400156805|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3619982908645|-1.4016648145162|-1.4178719621724|-1.4203244228965|-1.4553604214066|-1.4720671672152||-1.4892413040583|-1.5075403540868|-1.5222448474322|-1.5373180728764|-1.5373180728764|-1.5373180728764|-1.5416923211251|-1.5725081481574|-1.5749202412629|-1.5836613291131|-1.5848375217612
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.4067767811711|-6.7537499146062||-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062||-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7813609392993|-6.8216231698849||-6.9532810973965|-6.9802512645548|-7.0430347654362|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776||-7.0893761607776|-7.0893761607776|-7.1462943206122|-7.1462943206122|-7.1462943206122|-7.2039437041227|-7.2039437041227|-7.477159763436|-7.5396775151408|-7.7389471956001|-8.1682855760507|-8.2555714315166|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036||7.0774553645036|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272||6.9531304351272|6.9531304351272|6.9531304351272|6.9531304351272|-9.0896990007642|-9.0896990007642||-9.0896990007642|-9.0896990007642|-9.0896990007642|-9.0896990007642|-9.0896990007642||-9.0896990007642|-9.3713322686357|7.2223719326767|7.2223719326767||7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767||7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|6.8304130995839|5.9954591817955|5.5105305062834|5.5105305062834|5.5105305062834|5.5105305062834|5.5105305062834|5.5105305062834|4.8828136153205|-6.7976190299045|-6.7976190299045|-6.7976190299045|-6.7976190299045|-7.0317989687402|-7.1327209583343|-7.3736344831322|-7.5845383292143|-7.7099315464171|-7.8214794860584|-7.8577558781684|-7.8577558781684|-7.8577558781684|-7.8577558781684|-8.4011177515521|-8.7141865067498|-8.8187070481|-9.08217426053|-9.2047493271398|-9.2551104550414|-9.4171227619442|-9.670303045091|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.9223435998758|-10.25430722011|-10.25430722011|-10.2601193297|-10.799576850742|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379||-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379
02947|15508|/equities/aviat-networks|R2000VALUE||-23.475019905255|-24.027610537394|-24.756124122258|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937||22.661486695937|22.588318267058|22.181464211356|21.954260844005|21.620538413539|21.60193791656|21.196430156278|20.792978019237|20.370984355444|20.370984355444||20.370984355444|20.370984355444|20.370984355444|20.370984355444|20.370984355444|20.245653779235|20.098648661735|19.703054448369|19.672867729508|19.672867729508|19.672867729508|19.431564174585|18.937488805908|18.468542164849|18.429436544894|18.305540672407|18.180977952637||18.180977952637|18.180977952637|18.180977952637|18.180977952637|18.180977952637|18.180977952637|18.180977952637|17.933885435233|17.933885435233|17.933885435233|17.792121491001|17.792121491001|17.792121491001|16.625413030569|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034||-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.859770022095|-20.937933615248|-21.488218576576|-21.488218576576|-21.689731155132|-21.872479264708|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.026642232334|-22.19735803118|-22.235657815465|-22.235657815465|-22.711841720485|-23.6989904445|-23.701105854747|-23.701105854747|-23.701105854747|-23.955439229361|-23.955439229361|-24.564863258369|-24.564863258369|-25.119570155682|-25.348124414208|-25.348124414208|-25.348124414208|-25.348124414208|-25.76124976026||-25.902524315757|-25.902524315757|-25.902524315757|22.663089111554|22.663089111554|22.663089111554|22.663089111554|22.663089111554|17.45621006037|17.160294905496|17.160294905496|17.160294905496|17.160294905496|17.160294905496|17.160294905496|17.160294905496|17.160294905496|17.160294905496|17.151994377587||16.765550143425|16.716757300096|16.716757300096|16.551034839131|16.551034839131|16.551034839131||16.551034839131|16.551034839131|16.443371568761|15.736781814703|15.736781814703||15.736781814703|15.736781814703|15.736781814703|15.736781814703||15.736781814703|15.736781814703|15.736781814703|15.736781814703|15.736781814703|15.736781814703|15.736781814703|15.736781814703|15.736781814703|15.383923348462|15.288702092391|15.288702092391|14.704114792327|14.618460414123|14.307178017509|-17.198267547361|-17.198267547361|-17.198267547361||-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.667913437171|-17.667913437171|-17.667913437171|-17.667913437171|-17.667913437171|-17.667913437171|-19.439903630464|-22.685502317314|-22.685502317314|-22.685502317314|-22.685502317314|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.419802182275|20.293284249073|20.293284249073|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-23.20184078363|-23.293156307576|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-26.770209914208|-27.076066897711|-27.855629203938|-28.244144172826|-29.065271504895|-29.370300964268|-29.704547512578||-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578
02948|20460|/equities/park-electrochemical-corp|R2000VALUE||-20.222365255776|-20.257844754588|-20.257844754588|-20.257844754588|-20.257844754588|-20.257844754588|-21.283716012517|17.910290527884|17.910290527884|17.504238553118|16.385264656358|15.53432101388|14.66480116468|14.422001887486|14.330557188641|14.28613017475|14.28613017475|14.115144765768|14.05411458625|14.05411458625||14.05411458625|13.674354895829|13.674354895829|13.674354895829|13.353727774353|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286||13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.059290711812|12.948605979738|12.654307115141|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494||12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969||-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-14.098509473002|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.340187428973|-14.340187428973|-14.340187428973|-14.340187428973|-14.492986280148|-14.709352844225|-14.709352844225|-14.709352844225|-14.709352844225|-14.709352844225|-14.799280927432|13.57638068131|13.57638068131|13.57638068131|13.57638068131||13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.57638068131|13.4741988228|13.4741988228|13.4741988228|13.4741988228|13.4741988228||-14.923005643011|-14.923005643011|-14.923005643011|-14.923005643011|-14.923005643011|-14.923005643011||-15.186672703558|-15.373497662869|-15.453063737382|-15.47764972403|-15.47764972403||-15.47764972403|-15.47764972403|-15.47764972403|-15.47764972403||-15.47764972403|-15.47764972403|-15.47764972403|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584|14.162634549584||14.098895331914|14.098895331914|14.098895331914|13.893194698288|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.514473624446|13.505937889128|13.309508565299|-14.60221150673|-14.60221150673|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.396755865889|13.25910645467|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611||12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.599850515091|12.526450055135|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02951|29685|/equities/teekay-corp|R2000VALUE||-7.9421861914466|-8.0634231862835|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.2586863985167|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036||-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.393166099103|-8.5506328323502|-8.7834200835911|8.3584709006433|8.3584709006433|8.3584709006433|8.3584709006433||8.3584709006433|8.3155234475803|8.0989143737898|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.8885663502678|7.7955455418557|7.7955455418557|7.7573081490592|7.7573081490592|7.7573081490592|7.7573081490592||7.7573081490592|7.7573081490592|7.7573081490592|7.734787092959|7.7064302876648|7.5229775061272|7.4055590823431|7.4055590823431|7.3125652687571|7.2720173350994|7.1355904138552|7.1355904138552|7.1355904138552|7.1163784438224|7.0384760359759|6.8015176962741|6.5779529888241|6.4116146386562|6.3717939391068|6.2622708760292|6.1314121840829|5.9265688391123|5.7700764041911|5.7100850853402|5.6592111009971||5.6592111009971|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|-6.9091072335791|-6.9091072335791|-6.9091072335791|-6.9091072335791|-6.9091072335791|-6.9091072335791|-7.0301192618025|-7.1729105950079|-7.186667538193|-7.186667538193|-7.186667538193|-7.186667538193|-7.186667538193|-7.2057416709564|-7.3230462904663|-7.3926253962666|-7.3926253962666|-7.3926253962666|-7.3926253962666|-7.445139294217|-7.5038185187997|-7.5038185187997||-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5038185187997|-7.5362760036987|-7.5736400517934|-7.6459888786202|-7.7422098683125|-7.9977332802621||7.063864173112|7.063864173112|7.063864173112|7.0332890577494|7.0332890577494|6.7558767605025||6.547224465736|6.547224465736|6.4831645078405|6.4831645078405|6.4831645078405||6.2726827271497|6.1308641044868|-6.7984594052806|-6.7984594052806||-6.7984594052806|-6.7984594052806|-6.7984594052806|-6.7984594052806|-6.7984594052806|-6.7984594052806|-6.7984594052806|-6.7984594052806|-6.7984594052806|-6.9205104715045|-6.9273713487569|-6.9273713487569|-6.9273713487569|-6.9833462727377|-6.9833462727377|-6.9833462727377|-6.9833462727377|-6.9833462727377||-7.1564534783705|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|6.5780503659252|-7.1197030115123|-7.1980039596553|-7.3000467353392|-7.4279185724841|-7.4765325599894|-7.6397125515657|-7.8765717384238|-8.0302701756089|-8.0302701756089|-8.0302701756089|-8.0302701756089|-8.1793818523187|-8.4607477507877|7.7548936243657|7.7548936243657|7.7548936243657|7.7548936243657|7.7548936243657|7.7548936243657|7.732122937375|7.629537255161|7.5221017304667|7.5221017304667|7.5221017304667|7.4633214941299|7.368980194758|7.3593611735223|7.2783443947763|7.1860071575345|7.1744127445421|7.1525257258015|7.1525257258015|7.0468847385597|6.9720126116223|6.8091214193179|6.6739793569099|6.6739793569099|6.6739793569099|6.6739793569099|6.6739793569099|6.6739793569099|6.6739793569099||6.6739793569099|6.5726201579711|6.5726201579711|6.5726201579711|-7.1011848903517|-7.1011848903517|-7.1011848903517|-7.1011848903517|-7.1011848903517|-7.1011848903517|-7.1011848903517
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE||-19.214449060803|-21.109387438436|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|14.689691027406|13.412222799128|13.412222799128|13.412222799128|12.443593325952|11.570070018084|11.446455626257|10.467439656531|9.1221051272142|8.7968114279364||8.253546015273|7.883205474466|7.883205474466|7.1303897048035|6.530454651625|-10.718997725173|-10.718997725173|-10.718997725173|-10.718997725173|-10.718997725173||-11.235589663739|-11.235589663739|-11.235589663739|-11.667188079881|-12.10330459577|-12.10330459577|-12.440494770277|9.3705628957423|9.3705628957423|7.7285415956347|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324||7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.3788537441691|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|||6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.6877623471404|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.1288626443593|8.1288626443593|8.1288626443593|8.1288626443593|8.1288626443593|8.1288626443593|7.9598322270132|7.9598322270132|7.9598322270132||7.9562024405507|7.7402248703669|7.6880276824844|7.5783640704565|7.3459604936632|7.2996120845823|7.2996120845823|7.2996120845823|7.2996120845823|7.2996120845823|7.2996120845823|7.2996120845823|7.2996120845823|6.9919912314674|6.9919912314674|6.9919912314674|6.9919912314674|6.9919912314674|6.9919912314674||6.9849900113499|6.3522114606871|5.8287899595911|5.3516048691217|5.3516048691217|5.3516048691217||5.3516048691217|5.3516048691217|5.3516048691217|5.3516048691217|5.3516048691217||5.3516048691217|4.8523387137987|3.9651776380424|3.9651776380424||3.9124194590122|3.1817176877042|-4.8241005133167|-4.8241005133167|-4.917433759744|-4.9387042756158|-5.2032825411776|-5.3313749301676|-5.4909943726597|-5.608632315854|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327||-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-6.1010222431993|-6.4856022990386|-6.554002567203|-6.6310590737042|-6.6310590737042|-6.7691126667991|-6.7691126667991|-6.7691126667991|-6.8356807589017|-6.9238034118207|-6.9238034118207|-6.9536702223388|-7.101444714816|-7.101444714816|-7.1266052651754|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.1751799002808|6.0873729948701|6.0873729948701|6.0873729948701|5.9870809718969|5.9463652530573|5.9463652530573||5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9248575887166
02955|16946|/equities/powell-industries|R2000VALUE||218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|210.41410147719|201.61845151111|201.21271764459|201.21271764459|201.21271764459|199.07384768262|190.24951649523|190.14172889606|190.14172889606|190.14172889606|190.14172889606|190.14172889606|190.14172889606|190.14172889606||190.14172889606|187.38451117438|187.38451117438|187.38451117438|182.82162516826|171.28352084394|171.28352084394|171.28352084394|171.28352084394|171.28352084394||171.28352084394|171.28352084394|171.28352084394|168.52908019131|168.52908019131|168.52908019131|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-196.1636360163|-196.1636360163|-196.1636360163||-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163||-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|159.04261893582|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-195.80426616554|-195.80426616554|-204.53198220867|-204.85220652309|-210.52414339581|-210.52414339581|-210.52414339581|-216.79984303093|-228.90927400165|-234.21035734341|-246.38260021393|-256.13837388836||-256.13837388836|-256.13837388836|-256.13837388836|-265.19994305331|-283.28605173648|-285.74338424008|-286.43950604009|-286.43950604009|-286.43950604009|-287.88971909999|-294.88857576052|-295.25453696427|-298.71422296296|-301.36653757901|-309.9517111338|265.97084261284|265.97084261284|265.97084261284|234.86926678933||-266.51352796459|-266.51352796459|-266.51352796459|-266.51352796459|-266.51352796459|-266.71085319678||-266.71085319678|-266.71085319678|-266.71085319678|-266.71085319678|-266.71085319678||-266.71085319678|-269.52567842449|-272.23182697257|-277.91220198694||-281.93758340481|-291.81535336955|-291.81535336955|-291.81535336955|-291.81535336955|-295.95341573803|-308.10268917182|-311.87858390917|-312.59128263018|-312.59128263018|-312.59128263018|-329.12186937886|-331.86966193617|-331.86966193617|-331.86966193617|-331.86966193617|-331.86966193617|-331.86966193617||-335.97039084465|-335.97039084465|-335.97039084465|-335.97039084465|-335.97039084465|-335.97039084465|-344.49192030155|-344.49192030155|-344.49192030155|-363.3395282132|307.08880657137|307.08880657137|307.08880657137|291.35482156477|289.99536617819|278.13206342661|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|239.09452827587|230.0294706573|230.0294706573|224.20592978096|224.20592978096|224.20592978096|215.79981343069|215.79981343069|210.52689400556|201.3729701665|198.94662853379|191.70504765622|191.70504765622|190.16882246304|190.16882246304|190.16882246304|190.16882246304|184.21480134647|172.55692920333|163.35395664248|156.45551897721|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-179.77107651705|-184.19795685868|-190.75525835996||-194.67984028927|-197.00371150034|-205.3730169828|166.19369570914|166.19369570914|155.72691501183|151.93767551364|147.83997302513|147.83997302513|145.92676266001|145.92676266001
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6913931374688|-1.7145071818334|-1.7145071818334|-1.726396952945||-1.7701798598833|-1.8214665232838|-1.8327405716248|-1.8908229233234|-1.9016377212389|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956||1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.4013371427243|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501||1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501||1.2604195467214|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.1414479909033|-2.2044033670525|-2.4011815415599|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.5716700758108|-2.6360222725481|-2.7735550019161|-2.7735550019161|-2.7735550019161|-2.7735550019161|-2.7735550019161|-2.9199054476305|-2.9577727181695|-3.0803031240329|-3.2333032990413|-3.3102482054981|-3.3151279289907|-3.3151279289907|-3.3151279289907|-3.381809004963|-3.5508987338682||-3.6123875016791|-3.6615416203188|-3.7794906071211|-3.8705451147849|-4.1622723094948|-4.2208580962296|-4.3596008541627|-4.3596008541627|-4.3596008541627|-4.3596008541627|-4.5086677077129|-4.6123365432042|-4.6123365432042|-4.6592628326701|-4.9836253818193|-5.0495837856574|-5.1042597480663|-5.2361219666676|-5.3074963149558||-5.3074963149558|-5.4177737299083|-5.6550263633859|-5.8086403995236|-6.1746003925226|-6.3528893059517||-6.750988027125|-7.3749867376016|-7.7381738406214|-7.7381738406214|-7.7381738406214||-8.0243653966092|-8.3577892728539|-9.1271659210757|-9.5887843586157||-9.9020991829976|-10.778421444799|-11.413246056664|-11.862495631231|-12.736661732476|-13.865135166691|-14.983994680031|-16.566660781022|-18.740845436648|-21.730672777577|-33.131853903411|-33.131853903411|-33.131853903411|-33.131853903411|-34.239282225103|-35.259758523803|-36.223620365837|-36.401365834471||-36.401365834471|-36.401365834471|-36.796844780441|-37.086404707692|-38.800449374276|-40.12605593266|-42.741173453485|-44.464358748501|-45.365954334543|-49.614442753578|-52.299354948181|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.826142079983|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|34.590946706947|33.948351013884|33.948351013884|33.948351013884|32.185944146829|31.987840899368||31.987840899368|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529
02957|20915|/equities/brt-realty-trust|R2000VALUE||-16.066220312083|-16.066220312083|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192||-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192||-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192||-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.864563217997|-16.933722352621|-16.933722352621|-16.933722352621|-17.010669346434|-17.010669346434|-17.010669346434|-17.010669346434|-17.010669346434|-17.010669346434|-17.123469112808|-17.123469112808|-17.123469112808|-17.164209737709|-17.164209737709|-17.164209737709|-17.164209737709||-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.931676090287|-18.102712830489|-18.157714005516|-18.456632212584|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213||-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213|-18.482910144639|-18.53204707539|-18.53204707539||-18.53204707539|-18.53204707539|-18.53204707539|-18.53204707539|-18.53204707539|-18.53204707539||-18.811719888182|-19.014688802794|-19.215506778233|-19.215506778233|-19.215506778233||-19.215506778233|-19.215506778233|-19.215506778233|-19.215506778233||-19.215506778233|-19.241118892555|-19.888464168845|-19.919682825206|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071|18.165123579071||17.993243770651|17.952574926227|17.952574926227|17.952574926227|17.952574926227|17.887305159932|17.875944132679|17.709016370633|17.290573172944|17.113642804915|17.113642804915|17.113642804915|17.113642804915|17.004003649612|16.27744805113|16.070631946629|-17.470183320612|-17.470183320612|-17.75541084854|-17.75541084854|-17.9204854816|-17.992249896107|-18.194877653186|-18.336491934529|-18.477591055489|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.886524138525|-18.886524138525|-18.915541167444|-18.915541167444|-18.915541167444|-18.915541167444|-18.915541167444|-18.915541167444|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457||17.480653527457|17.383164356239|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||-14.491006156408|-14.53217900749|-15.038032568781|-15.066922957623|-15.066922957623|-15.162136774288|-15.334040620842|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638||14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.369362662343|14.240630545117||14.155857143123|14.155857143123|14.155857143123|14.155857143123|14.155857143123|13.954980224724|13.746089028379|13.545654136893|13.460171309838|13.377801674085|13.292168530576|13.202686902277|13.13354123565|12.980045302405|12.899772308153|12.65752553706|-13.594475731436||-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.687195072774|-13.732438946437|-13.749931866009|-13.811590943158|-13.884494781274|-13.884494781274|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516||-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-14.154942154962|-14.154942154962|-14.177713261796|-14.301398448098|13.451603124678|13.451603124678|13.451603124678|13.416781688332|13.336424642801|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.227181379351|13.156052752555|13.156052752555|13.156052752555|13.156052752555|13.120059194632|12.775438162736|12.775438162736|12.775438162736|12.775438162736|12.694931397892|12.616590696416|12.192323055357|-13.289379872116|-13.390839887294|-13.390839887294|-13.685910993851|12.932440824847|12.932440824847|12.932440824847||12.932440824847|12.932440824847|12.932440824847|12.932440824847|12.932440824847|12.932440824847|12.932440824847|12.877156385162|12.571840057085|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798||-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798|-13.279588442798||-13.42843186166|-13.501590800574|-13.567322651866|-13.620465676175|-13.620465676175||-13.620465676175|-13.620465676175|-13.620465676175|-13.620465676175||-13.620465676175|-13.620465676175|-13.703462035773|-13.775474503436|-14.003127260118|-14.091808817021|-14.299786961997|-14.320819074274|-14.381798618768|-14.394776416856|-14.400306464387|-14.408674347349|-14.443804595148|-14.546499302294|-14.601088738338|-14.656075578568|-14.656075578568|-14.656075578568||-14.656075578568|-14.656075578568|-14.656075578568|-14.656075578568|-14.656075578568|-14.656075578568|-14.711750619541|-14.773056578781|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.01254674268|13.926718355023|-14.622272106406|-14.622272106406|-14.622272106406|-14.648080715864|-14.780408364423|-14.780408364423|-14.803231219327|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.150974895125|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241||-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.728731858844|-14.728731858844|-14.767213543382|-14.883014370034
02959|949628|/equities/xbiotech-inc|R2000VALUE||2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704||2.6779524479704|2.6779524479704|2.5882806153648|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0347373807825||-3.070041612828|-3.1117128310868|-3.1154788803991|-3.1154788803991|-3.2424764977491|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2902370104573|-3.3063743787101|-3.3856334186291|-3.3856334186291||-3.3856334186291|-3.393203812252|-3.4191154036374|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581||-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.6138530970749|-3.6138530970749|-3.7087693421851|-3.7087693421851|-3.7636325324918|-3.8245916328326||-3.854610747454|-3.854610747454|-3.9233230819938|-3.9645780734071|-3.9645780734071|-3.9645780734071|-4.1323090584023|-4.165898922521|-4.1799654866127|-4.2177004841597|-4.3796894845732|-4.4326261302909|-4.4326261302909|-4.4326261302909|-4.6051399863517|-4.676266727266|-4.7247407407863|-4.9469342200076|-4.9927046793605||-5.0691162764922|-5.141240285491|-5.1425392083051|-5.15502140828|-5.3422460060211|-5.57567328666||-5.7661256972767|-5.9008715343074|-5.9008715343074|-5.9008715343074|-5.9008715343074||-5.9008715343074|-5.9008715343074|-6.1498572772958|-6.3592860904246||-6.527506266468|-6.527506266468|-7.7997322710861|-7.7997322710861|-7.8181103198278|-7.8181103198278|-7.8181103198278|-7.8181103198278|-7.8181103198278|-7.8181103198278|-7.8181103198278|-7.8181103198278|-7.8181103198278|-7.9738374748039|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845||6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.176382143625|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.5155117149966||5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003
02960|16973|/equities/psivida-corp|R2000VALUE||8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.5128081404291|7.8020095387126|7.7186113068838||7.7186113068838|7.7186113068838|7.7186113068838|7.7186113068838|7.7186113068838|7.7186113068838|7.5745686634138|7.5006390316361|7.5006390316361|7.5006390316361||7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.251465239246|6.9216283318282|6.4595866994594|6.4259242831043|5.9636046685965|5.6295609516337|5.4607620815915|5.4171187193838|4.9391653837592|-6.9292711135009||-6.9292711135009|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.1466927685237|-7.3729919766824|-7.581039466907|-7.581039466907|5.8323821916644|5.8323821916644|5.8323821916644|5.8323821916644|5.8323821916644|5.5020022805602|5.2193916303218|5.1722163368188|5.1722163368188|5.1722163368188|5.1722163368188|5.1722163368188|4.6135736492964|-5.9069550879215||-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-6.2391169476746|-6.379241034746|-6.5447123286458|-6.553291505943|-6.8969905049384|-7.3211005695198|-7.4940007271075|-7.5175006722636|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6975934306616|-7.9041372978946|-8.1789083176477|-8.3710090775868|-8.3976877419575|-8.4175194452068||-8.4175194452068|-8.4175194452068|-8.4175194452068|-8.4984436509632|-8.6518820918956|-9.0476466193639|-9.116990894387|-9.116990894387|-9.116990894387|-9.116990894387|-9.3115402020622|-9.3115402020622|-9.3115402020622|-9.3115402020622|-9.3115402020622|-9.3115402020622|-9.3115402020622|-9.3115402020622|-9.3115402020622||-9.3115402020622|-9.446469323332|-9.446469323332|-9.6332992364907|7.3465759135297|7.3465759135297||7.3465759135297|7.3465759135297|7.0412171523892|-8.673634502901|-8.673634502901||-8.673634502901|-8.673634502901|-8.8923540759824|-8.8923540759824||-8.8923540759824|-8.9587045431956|-8.9941163593779|-9.1545736054855|-9.2067677987071|-9.2067677987071|-9.2067677987071|-9.5825195591154|-9.7905773366493|-10.10786381971|-10.185288078178|-10.185288078178|-10.185288078178|-10.185288078178|-10.349486861615|-10.658318504126|-10.83340950413|-11.203788443887||-11.333763163875|-11.333763163875|-11.333763163875|-11.333763163875|-11.333763163875|-11.629459215083|-11.657176892932|-11.696030582516|-12.627256143455|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.1359168969909|9.1359168969909|9.1359168969909|9.1359168969909|9.1359168969909|9.1359168969909|9.1137963890278|8.5197739202937|8.1508600534289|7.7840782604051|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672||-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.8384674893149|-9.8384674893149
02961|1163124|/equities/nkarta-inc|R2000VALUE||1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.7825184090978|1.7825184090978|1.7825184090978|1.6500203393175|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932||1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932||1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932||1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.5545003208707|1.4700421361521||1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.3856023846285|-1.7065528699406|-1.8031589460319|-1.8031589460319|-1.8031589460319|-1.8576765868339|-1.9007517599699|-1.956946448445|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0459827631404|-2.1233141057679|-2.1317379533129|-2.2010977598116|-2.2742752203329|-2.3728058348082|-2.4342286531552|-2.498644761128|-2.498644761128|-2.498644761128|-2.498644761128||-2.498644761128|-2.498644761128|-2.498644761128|-2.5057164473475|-2.6182961776457|-2.6915235302045|-2.6915235302045|-2.6915235302045|-2.6915235302045|-2.7161372128675|-2.7216175408035|-2.7216175408035|-2.7216175408035|-2.7216175408035|-2.7216175408035|-2.7216175408035|-2.7216175408035|-2.7216175408035|-2.7216175408035||-2.7216175408035|-2.7216175408035|-2.7216175408035|-2.750130623675|-2.7845896019943|-2.8159084417795||-2.8159084417795|-2.8159084417795|-2.8159084417795|-2.8159084417795|-2.8159084417795||-2.8159084417795|-2.8159084417795|-2.8159084417795|-2.8159084417795||-2.8159084417795|-2.8159084417795|-2.8159084417795|-2.8159084417795|-2.9443428227609|-2.9567141212032|-3.0558199059578|-3.0558199059578|-3.1186887171105|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791||-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.21259313759|-3.2762146386481|-3.3091274271383|-3.4251415608077|-3.5398795602221|-3.7259773543034|-3.995730299196|-3.995730299196|-3.995730299196|-3.995730299196|-4.0858377289671|-4.0858377289671|-4.0858377289671|-4.0887810742289|-4.0887810742289|-4.213367717733|-4.2868121235336|-4.2868121235336|-4.3528466984922|-4.5009408841856|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.8458307350607|-4.8458307350607|-4.8458307350607|-5.0735950828627|-5.1781946951631|-5.2229939361947|-5.4608268628007|-5.7178106937739|-5.7178106937739|-5.8347897964421|-6.0442108531465|-6.084678665319|-6.3974209003083|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|4.7821348861916|-6.4182439234976|-6.4182439234976|-6.4182439234976|-6.4182439234976|-6.4182439234976||-6.5666721692307|-6.5666721692307|-6.5666721692307|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6717451963978|-6.6717451963978
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE||-18.405306288073|-18.846660564435|-18.846660564435|-18.846660564435|-18.846660564435|-18.846660564435|-19.521845020732|-19.562477058197|-19.562477058197|-19.682558212043|-19.841370751859|-19.849584025808|-19.933848401648|-20.043112014974|-20.043112014974|-20.043112014974|-20.043112014974|-20.333125246062|-20.559027712096|-20.751142334661||-20.759880833848|-20.819033416359|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253||-20.842295197253|-20.905050414143|-20.919912710163|-20.919912710163|-20.919912710163|-20.919912710163|-21.253452926182|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128||19.040812435128|19.040812435128|19.040812435128|19.040812435128|18.998858600168|18.740537702274|18.326642313745|18.139464520558|18.139464520558|18.10063504479|18.10063504479|17.9666496827|17.9666496827|17.69849857509|17.683332699536|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855||-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|18.31464300537|18.31464300537|18.31464300537|18.31464300537|18.178403010896|17.890725470176|17.508027978066|17.265587960485|17.172110505141|17.172110505141|17.172110505141|17.172110505141|17.172110505141|17.172110505141|16.798456133778|16.713006590665|16.493896695045|16.243950672007|16.243950672007|16.243950672007|16.243950672007|16.238833978283|16.192155390434|16.086417018763|15.983796238228|15.515884531123|15.385427303427|14.940475803077|14.674599265684|14.674599265684|14.570665941889|14.374628608155|14.239022409866|14.239022409866||14.239022409866|14.134935869056|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748||-15.292009559748|-15.292009559748|-15.292009559748|-15.292009559748|-15.377471623021|-15.58534578173||-15.778162043278|-15.947401939702|-16.0660024604|-16.245496957479|-16.337142442885||-16.337142442885|-16.337142442885|-16.568824475808|-16.591336689918||-16.591336689918|-16.591336689918|-16.89453009602|-17.136688274769|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.687872803887|15.560136491149|15.494317670762||15.291589013956|15.291589013956|14.980631925686|14.822368835988|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.748956664163|14.738464900689|14.738464900689|14.499961505154|14.484956937608|14.433891312826|14.433891312826|14.433891312826|14.433891312826|14.433891312826|14.32594351548|14.32594351548|14.32594351548|14.32594351548|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.40635820325|-15.40635820325|-15.516309053125|-15.516309053125|-15.516309053125|-15.516309053125|-15.516309053125|-15.516309053125|-15.54732614881|-15.54732614881|-15.726751130226|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.411945777479|14.411945777479||14.326606226567|14.289562596881|14.208958720724|14.050779930799|14.050779930799|13.925866568584|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698
02964|31073|/equities/trovagene-inc|R2000VALUE||-3.5907511563493|-3.5907511563493|-3.7808346716776|-4.5831496415552|-4.6228456697454|-4.6228456697454|-4.6228456697454|-4.6228456697454|-4.6228456697454|3.7813982796781|3.7813982796781|3.7813982796781|3.6032204442679|3.4849672111603|3.4182967381049|3.3944964625624|3.3672181741162|3.3346869433107|3.126318980608|-3.8753809230645||-3.8753809230645|-3.8753809230645|-3.8753809230645|-3.8753809230645|-3.8915343435958|-3.8980936509983|-3.9512152255262|-3.9872410018607|-3.9872410018607|-3.996934449161||-4.1488160419077|3.2682302546275|3.2682302546275|3.2682302546275|3.2682302546275|3.2682302546275|3.2682302546275|3.1076446718388|3.0607886122789|2.9724761829471|2.9705291043493|2.8103815698296|2.8103815698296|2.7145906845364|2.6951008151674|2.5540008093145|2.5366676014029||-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.1708951318277|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211||-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.3369291836981|-3.4038101892741|-3.4270683380191|-3.4270683380191|-3.4270683380191|-3.6224648392006|-3.7405164943585|-3.8000184679969|-3.9308537802149|-4.1637264182224|-4.2824736888822|-4.5033041432628|-4.5891325026893|-4.6729693313598|-4.7005215905506|-4.7428016157502|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.8816006949941|-4.9092743756754|-4.9092743756754|-4.9092743756754|-4.9092743756754|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598||3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.7418307732598|3.5915010186319|3.3152787654802|-4.164523490344|-4.164523490344|-4.164523490344|-4.164523490344|-4.164523490344|-4.2266927119477|-4.2735474238113|-4.3800527265023|-4.4302757584278|-4.4302757584278||-4.4302757584278|-4.4697064120708|-4.5427293732363|-4.6091437024759|3.4035988280414|3.4035988280414||3.4035988280414|3.4035988280414|3.4035988280414|3.4035988280414|3.4035988280414||3.4035988280414|3.4035988280414|3.4035988280414|3.4035988280414||3.4035988280414|3.4035988280414|3.4035988280414|3.4035988280414|3.4035988280414|3.4035988280414|2.9620434626482|2.9620434626482|2.9620434626482|2.9620434626482|2.8378262635229|-3.0090725308879|-3.0090725308879|-3.02230289316|-3.1458920939744|-3.2438760893663|-3.2438760893663|-3.2438760893663||-3.2438760893663|-3.2568067728502|-3.3762306606601|-3.3762306606601|-3.4559783577732|-3.5699760913641|-3.6599734491541|-3.7116371466533|-3.8779301592393|-4.0915889418438|-4.3009321862145|-4.4913175214962|-4.4913175214962|-4.4913175214962|3.0924348003859|2.869094266626|2.8270823846623|2.6065581783503|2.5739534811675|2.5397984006338|2.5248426837317|2.4748252677246|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.2802022200919|2.2636803236379|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.1632023614608|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5852653991894|-2.5852653991894||-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||-1.7911998099797|-1.9155498021966|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278||1.3809474048278|1.2094359461093|0.96039550211956|0.92266164120623|0.79785740040617|-1.4102735976836|-1.4102735976836|-1.4102735976836|-1.4102735976836|-1.4102735976836||-1.4102735976836|-1.4102735976836|-1.4394484703696|-1.5541043916186|-1.6544493148548|0.95128709107504|0.95128709107504|0.95128709107504|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.94117856499373|-0.95878498972775|-0.95878498972775||-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-1.0186500032889|-1.042926880756|-1.042926880756|-1.042926880756|-1.042926880756|-1.042926880756|-1.1316049662331|-1.1732438832631|-1.1864792122178|-1.1864792122178|-1.1864792122178|-1.2452880126163|-1.2850033786479||-1.3646704153422|-1.3947338181738|-1.4464375264119|-1.4604861445638|-1.485590177268|-1.5460779363251|-1.5857532713519|-1.6453127000933|-1.6453127000933|-1.6945419117483|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.8763831147427|-1.9503756705119|-2.0175711884413|-2.0175711884413|-2.0518903201624|-2.0518903201624|-2.0518903201624|-2.0518903201624|-2.1007115383727|-2.2071129056385|-2.2071129056385|-2.2362365626153|-2.2617779283552|-2.2617779283552|-2.2617779283552|-2.2617779283552|-2.2617779283552|-2.3686921429666|-2.4235245466267|-2.448360648424|-2.5288951492647|-2.5758056813191|-2.753572946755|-2.8138144214593|-2.9031272022419|-3.2781817359312|-3.2781817359312||-3.3600393429846|-3.3600393429846|-3.3600393429846|-3.4265381379757|-3.4512322569626|-3.4512322569626|-3.4512322569626|-3.4608136177877|-3.5391872194982|-3.6447413925304|-3.7763793472862|-3.8415326547199|-3.9853140592104|-4.086059954379|2.9612155007524|2.9612155007524|2.9612155007524|2.9612155007524|2.9612155007524||2.9612155007524|2.9612155007524|2.9612155007524|2.9612155007524|2.9612155007524|2.9612155007524||2.9612155007524|2.9612155007524|-4.1496411220338|-4.1496411220338|-4.1496411220338||-4.1496411220338|-4.1496411220338|-4.1496411220338|-4.1496411220338||-4.1496411220338|-4.1496411220338|-4.1496411220338|-4.1990457261168|-4.34949519508|-4.4555502188749|-4.5850557897429|-4.7667288486539|-5.0753874982263|-5.382008297009|-5.6630758784024|-6.0210176597931|-6.2967364137811|-6.6344070904169|-6.660452391562|-6.6979159448582|-6.6979159448582|-7.2588509954831||-7.5840233828772|-7.5840233828772|-7.5840233828772|-7.5840233828772|-8.5211370947349|-9.2237634661449|-9.9518063866047|-10.348757302645|-11.455563690798|-12.228403941941|8.8681894327976|8.8681894327976|8.1484049719547|-11.004940678066|-11.004940678066|-11.004940678066|-11.134934294429|-11.415759894811|-11.435473405382|-11.435473405382|-11.435473405382|-11.435473405382|-11.435473405382|-11.435473405382|-11.435473405382|-11.748627111748|-11.748627111748|-11.748627111748|-11.748627111748|-11.748627111748|-11.748627111748|-11.748627111748|-11.748627111748|-12.660696848052|-12.735774472706|-13.023915930316|-13.222823005832|-13.536678532667|-14.419920263365|-14.684078068286|-14.965711163978|-15.301901710806|-15.935230283005|-15.935230283005|-15.935230283005|-16.069564290806|-16.069564290806|-16.069564290806|-16.069564290806|-16.069564290806|-16.069564290806|-16.396876966472|-16.433196716304|-16.788829941215|-16.990067616732|-16.990067616732|-17.592436145446|-17.82076223548|-18.166680581655|-18.585200794633|-19.006750698548|-19.046806569079||-19.515618160013|-19.83929742999|-20.353025268925|-20.711160397697|-20.711160397697|-20.711160397697|-20.711160397697|-21.557539436739|-22.415614329467|-22.415614329467|-22.415614329467
02966|16622|/equities/maiden-holdings|R2000VALUE||22.29445917718|21.923253926137|21.923253926137|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739||21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739||21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|18.367989476645|-28.287359280689|-28.287359280689|-28.956287219903|-29.910652084242|-32.128780809917|-32.156979313469|-34.714893278122|26.613451391856|20.852723976418||19.753026958356|0.9378120228139|0.9378120228139|0.9378120228139|0.9378120228139|0.9378120228139|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.88254988739618|0.88254988739618|0.85449983620785|0.78362809598069|0.78362809598069|0.78362809598069|0.73717011544021|0.70399856187508||0.70399856187508|0.70399856187508|0.70399856187508|0.65810947525949|0.61264941878286|0.56602627453446|0.56602627453446|0.56602627453446|0.54845696154832|0.41775216729111|-0.78018646471295|-0.79786832059526|-0.80750715800155|-0.80750715800155|-0.85146074568815|-0.86349669734181|-0.90581723097895|-0.96525795196929|-0.96525795196929|-0.96525795196929|-0.97975612649994|-0.97975612649994|-1.0082623568914|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746||-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.078807108746|-1.0835190273501|-1.1355766893733|-1.1627574133993|-1.2022304952278|-1.2704894079251|-1.2791549180926|-1.3221166238719|-1.3317962272889|-1.3331069067592|-1.3684520738516|-1.3832800605996|-1.4147556467304|-1.4597284841812|-1.5208650549558||-1.5829815028513|-1.5829815028513|-1.592201663212|-1.6072724711148|-1.6072724711148|-1.6072724711148||1.1970020182107|1.1970020182107|1.1970020182107|1.1970020182107|1.1970020182107||1.1970020182107|-1.5681207776517|-1.6068009204832|-1.6238192098083||-1.6238192098083|-1.6238192098083|-1.6238192098083|-1.6238192098083|-1.6238192098083|-1.6419991670651|-1.6675607236573|-1.6675607236573|-1.7133310694193|-1.7133310694193|-1.7133310694193|-1.7133310694193|-1.7133310694193|-1.7643512375592|-1.8042346710893|-1.8180384961468|-1.8459033985009|-1.8459033985009||-1.8459033985009|-1.8860037877682|-1.9245558892139|-1.9245558892139|-1.9245558892139|-1.9245558892139|-1.9245558892139|-1.9488344352491|-1.9488344352491|1.6339499056191|1.6339499056191|1.6339499056191|1.6339499056191|1.596573969446|1.596573969446|1.5545266168232|-1.8050800484074|-1.8050800484074|-1.8050800484074|-1.8389777852046|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9334050015188|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112||-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.2466609403047|6.2466609403047|6.2466609403047|6.1934683484388|6.1934683484388|6.1934683484388|6.1934683484388|6.1934683484388|6.1934683484388|6.1910102184114|6.1910102184114|6.0983722536097|-6.8521622549113|-6.8521622549113|-6.8521622549113||-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113||-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9741466829324|-6.9741466829324|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786||6.4942326212011|6.4942326212011|6.4705953450951|6.4705953450951|6.3745505381462|6.3300561958813|6.2978403628163|6.2440409498808|6.2440409498808|6.1108785555758|5.8648649504888|5.5859613210082|5.3885678748422|5.3839418981465|5.3839418981465|5.3838243323335|5.3405747144744|5.3405747144744|5.3405747144744|5.3405747144744|5.3405747144744|5.3344705211457|5.3344705211457|5.3344705211457|5.3344705211457||5.3344705211457|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.7345913592771|-6.8095459081283|-7.0003845004628|-7.0413159825614|-7.0721800771529|-7.0721800771529|-7.2996444930825|-7.336549598883|-7.4641408000605|-7.4641408000605|-7.4641408000605|-7.5446009143874|-7.8540013084461|-7.9280569299117|-8.0629521988118|-8.1664470193876||-8.2194964618697|-8.3212181165499|7.279024149952|7.279024149952|7.279024149952|7.279024149952|7.279024149952|7.279024149952|7.279024149952|7.279024149952|7.2755819183562|7.1339799410738|7.0781273040914|7.0781273040914|7.0781273040914|7.0781273040914|7.0781273040914|7.0781273040914|7.0781273040914||7.0781273040914|7.0781273040914|6.4727879534986|6.03529673272|5.8558413789629|5.7368835393984||-6.5018146223985|-6.5018146223985|-6.5135876427179|-6.5135876427179|-6.5135876427179||-6.5135876427179|-6.5135876427179|-6.5341997157738|-6.5697106342837||-6.5697106342837|-6.5697106342837|-6.5697106342837|-6.5697106342837|5.8619762977911|5.8619762977911|5.8619762977911|5.8619762977911|5.8619762977911|5.859412705562|5.8106666534714|5.7854158579831|5.7061705522542|5.6878008789492|5.6878008789492|5.6528365818077|5.4997948239704|5.4400033763669||5.3602787445676|5.2401937589261|4.9694408426917|4.7777800799657|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.2795203189239|-5.3035399362097|-5.3536075137997|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.3542406679615|-5.357969456406|-5.8829627097664|5.2747184867648||5.2747184867648|5.2747184867648|5.2747184867648|5.2747184867648|5.2747184867648|-5.7977484803602|-5.7977484803602|-5.7977484803602|-5.7977484803602|-5.7977484803602|-5.7977484803602
02969|1052355|/equities/fidelity-d-d|R2000VALUE||-44.315081633392|-45.39953638587|-46.149207926168|-47.650231096892|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-48.14806881152|-48.94338925903|-49.30932207709|44.689816630725|44.689816630725|44.689816630725||44.689816630725|43.869958716709|43.869958716709|42.082176665552|40.982416872722|40.346574099574|39.07441257316|39.07441257316|38.844277163126|38.844277163126||38.844277163126|38.844277163126|38.844277163126|38.844277163126|38.844277163126|38.844277163126|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062||38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.460981720378|38.460981720378|38.460981720378|38.460981720378|38.222349981125|37.796802743745|37.796802743745|37.796802743745|37.796802743745|37.796802743745|37.796802743745|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435||-42.121780546686|-42.315867274095|-43.042631618501|-43.14458920373|-43.965655187915|-44.165140442456|-44.165140442456|-44.165140442456|-44.165140442456|-44.165140442456|-44.165140442456|-44.730544395851|-44.730544395851|-44.730544395851|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-45.444084481726|-45.444084481726|-46.145493636735|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579||42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|42.994561599579|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464||-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464|-47.143305097464||-48.972004875478|-50.777225265831|-51.404355226145|-51.404355226145|-51.827892500146||-52.805066410386|-52.805066410386|-53.23445923354|-53.23445923354||-53.23445923354|-53.23445923354|-53.23445923354|-53.23445923354|-56.452733066632|51.686409602614|51.643788693185|51.333086905903|51.333086905903|51.333086905903|51.333086905903|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069||51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|47.019416669045|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-52.194281269989|-53.688692180632|-53.688692180632|-53.688692180632|-53.688692180632|-53.867711270649|-54.761124519064|-55.813917057994|50.669178370484|50.669178370484|50.248676816928|50.248676816928|49.779641619774|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678||49.084919737678|47.789355594694|46.111117930544|46.111117930544|46.042907497764|45.837119391098|-49.824824239614|-49.824824239614|-49.824824239614|-49.824824239614|-49.824824239614
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02972|15683|/equities/ceco-environmenta|R2000VALUE||38.502984508701|38.502984508701|37.123869455333|34.695411192571|30.740760471197|30.317677446838|30.093027058173|29.554384592427|28.971107697963|28.971107697963|28.971107697963|28.055675321685|27.499639093728|27.471803625261|27.44174653296|27.44174653296|27.253356206617|27.253356206617|26.815329061836|26.814532477426||26.727942064166|26.727942064166|26.727942064166|26.727942064166|26.727942064166|26.424430717759|26.3728582361|26.3728582361|26.3728582361|26.3728582361||26.3728582361|26.005953998329|25.387170812556|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|24.926606504951||24.269712976974|24.269712976974|24.269712976974|24.269712976974|23.423349162141|23.423349162141|23.009276465353|22.447251191599|22.126951393003|21.999357736237|21.614423066166|21.614423066166|21.440789193973|21.440789193973|21.440789193973|21.076432937897|19.65048042328|18.693034235976|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128||-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-23.748996796896|-25.574163188195|-26.041650724087|-26.041650724087|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-27.37961305242|-27.876515744585|-28.359266685431|-28.359266685431||-28.666107520996|-29.03043022149|-29.437177340115|-30.382419550777|-31.075744483604|-31.670549443181|-32.188763253395|-32.188763253395|-32.188763253395|-32.487515679669|-32.645400957115|-32.645400957115|-32.645400957115|-32.645400957115|-33.000595252896|29.224693651726|29.224693651726|29.224693651726|29.224693651726||29.224693651726|29.224693651726|29.224693651726|29.224693651726|29.224693651726|29.224693651726||29.224693651726|29.224693651726|29.224693651726|-32.612510038389|-32.612510038389||-32.612510038389|-32.612510038389|-32.612510038389|-32.656617595026||-32.656617595026|-32.656617595026|-33.383725497542|-33.383725497542|-34.337750696935|30.55213371886|30.55213371886|30.55213371886|30.55213371886|30.55213371886|29.595147415148|29.346275431301|29.140861200387|28.778179035248|28.662977070346|28.452564574483|28.452564574483|28.35027402092||28.35027402092|28.35027402092|28.297248450131|26.705554210711|26.078949305269|25.878270622595|24.638213153795|23.993291744607|22.844213151288|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-28.828442870677|-28.828442870677|-28.828442870677|-28.828442870677|-28.895799669857|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|25.768289559992|25.651974474627|25.651974474627|25.651974474627|25.651974474627|25.612726409389|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-29.229265954241|-29.796407569498|-29.968063493885||-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE||1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619||1.8849552523619|1.7741168485224|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763||1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763||1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.6420234937303|1.5983595074142|1.5448439122267|-2.1539581254888|-2.1539581254888|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994||-2.3208826187783|-2.3252584739453|-2.4636816232212|-2.498759474873|-2.498759474873|-2.5264323666957|-2.5264323666957|-2.5264323666957|-2.5264323666957|-2.5264323666957|-2.679786028163|-2.7928177401935|-2.8098986292959|-2.8098986292959|-2.9078984288243|-2.9413704108163|-2.948939463713|-3.0294215251099|-3.0660743955878|-3.0660743955878|-3.0660743955878|-3.0660743955878|-3.0660743955878|-3.0747912509093|-3.0747912509093|-3.1011237019575|-3.1943042669337|-3.2475602001659|-3.2817336288549|-3.2852595213892|-3.3237168064826|-3.3237168064826|-3.3237168064826|2.7447049222954|2.7447049222954|2.7447049222954|2.7447049222954|2.7447049222954|2.7447049222954|2.7447049222954|2.7447049222954|2.7447049222954|2.7447049222954||2.7447049222954|2.6113387172496|2.5623933818943|2.5623933818943|2.5415481491229|2.5283311585022|2.5283311585022|2.4625901623383|2.4347070340925|2.4347070340925|2.4347070340925|2.4347070340925|2.3857855007178|2.3489209403483|2.3489209403483|2.3489209403483|-3.0256435352466|-3.0256435352466|-3.0256435352466||-3.0256435352466|-3.0256435352466|-3.0256435352466|-3.0256435352466|-3.0256435352466|-3.1962706069043||-3.416411794986|-3.6904573857405|-3.7918756038698|-3.7918756038698|-3.7918756038698||-3.9120070236151|-3.9120070236151|-3.9249468827475|-3.9249468827475||-4.0277187586083|-4.2011959906289|-4.2011959906289|-4.3391067447341|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6825796589462|3.6784217871128|3.476579656965||3.4737213962942|3.4737213962942|3.4737213962942|3.4374181290102|3.3099312274139|3.2769466820666|3.2769466820666|3.2422963053329|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.9051495028316|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6140460051773|3.6140460051773|3.5556064223446|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245||-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02976|20960|/equities/futurefuel-corp|R2000VALUE||-4.2846061568147|3.9310383964889|3.9310383964889|3.9310383964889|3.9310383964889|3.9310383964889|3.8779313221367|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197||3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197||3.8501858574197|3.8501858574197|-4.2215797659076|-4.2215797659076|-4.2215797659076|-4.2366021227019|-4.2366021227019|-4.2366021227019|-4.2366021227019|-4.2366021227019|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052||-4.2687128790052|-4.3096808998487|-4.3565898701771|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.4089612449206|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073||-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.6265301966376|-4.655442579257|-4.655442579257|-4.6663142129972|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.8981847308542|-4.927982889112|-5.0263984538108|-5.0263984538108|-5.061826292783|-5.1406735492084|-5.1890816768379|-5.2745349495908|-5.3261499503476|-5.3853009857769||-5.3853009857769|-5.3853009857769|-5.3853009857769|-5.4345012945197|-5.5056458890727|-5.5374730891972|-5.5707723315728|-5.5707723315728|-5.5707723315728|-5.6925247174912|5.1969728689527|5.1969728689527|5.1969728689527|5.1969728689527|5.1969728689527|5.1038586012893|5.0155044622839|-5.5150811527536|-5.5150811527536||-5.5150811527536|-5.5150811527536|-5.5150811527536|-5.5150811527536|-5.5150811527536|-5.5150811527536||-5.5150811527536|-5.5150811527536|-5.5150811527536|-5.5150811527536|-5.5150811527536||-5.5150811527536|-5.5150811527536|-5.5150811527536|-5.5150811527536||-5.5150811527536|-5.5150811527536|-5.5875678961327|-5.6256090739094|-5.6335748522085|-5.6335748522085|-5.6335748522085|-5.6335748522085|-5.6335748522085|-5.6335748522085|-5.6335748522085|-5.6335748522085|-5.6335748522085|-5.6502077187778|-5.6502077187778|-5.7548699790069|-5.7548699790069|-5.7548699790069||-5.7660737456889|-5.7660737456889|-5.8192842347645|-5.8192842347645|-5.8500435466262|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.5929048089179|5.5457275739415|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.2157593830436|5.6094235481976|5.6094235481976|5.6094235481976|5.6094235481976|5.6094235481976||5.6094235481976|5.5610262091688|5.5035964642309|5.5035964642309|5.5035964642309|5.5035964642309|5.5035964642309|5.5035964642309|5.3983971393353|5.3983971393353|5.3983971393353
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE||15.495828977561|15.495828977561|15.495828977561|15.495828977561|15.461477455537|15.073586341452|14.95676249565|14.793068981847|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.473722202655||14.473722202655|13.78836059729|13.78836059729|13.78836059729|13.78836059729|-15.368906553243|-15.368906553243|-15.368906553243|-15.368906553243|-15.368906553243||-15.368906553243|-15.368906553243|-15.383573487571|-15.467182003979|-15.710624787017|-15.782891149666|-15.782891149666|-15.782891149666|-15.782891149666|-15.782891149666|-15.8865199915|-15.8865199915|-16.068889285837|14.302435249247|14.302435249247|14.302435249247|14.163311104154||14.073479132855|14.073479132855|14.073479132855|14.036521705216|13.791846045991|13.624273204296|13.506414836744|13.48379425881|13.082523756528|13.082523756528|12.703637950183|12.541264287366|12.212976446565|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449||-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.753387018365|-13.753387018365|-13.753387018365|-13.753387018365|-14.142097098212|-14.285385668919|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-16.208600220026|-16.907333834239|-16.945926647791|-17.071757503183|-17.071757503183|-17.071757503183|-17.376508072384|-17.581602682356|-17.581602682356|-17.581602682356|-17.581602682356||-17.581602682356|-17.581602682356|-17.624067242998|-17.624067242998|-17.624067242998|-17.624067242998|-17.624067242998|-17.624067242998|-17.624067242998|-17.624067242998|-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967||-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967|-17.798831703967|-17.962012399905||-18.300013239376|-18.647053062171|-18.647053062171|-18.831947656969|-19.074165075465||-19.089859571776|-19.089859571776|-19.3691328794|-19.425135780132||-19.425135780132|-19.425135780132|-19.450818354064|-20.218687382201|-20.233582519509|-20.233582519509|-20.233582519509|-20.292869275386|-20.843744058935|17.090305361013|17.090305361013|17.090305361013|17.090305361013|16.760339137427|16.318710296807|14.624677730332|14.026946942818|13.94682970843||13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.732967630779|13.714963877372|13.569959336047|13.387177393971|13.014086376891|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.315886180022|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-14.199244607835|-14.685827005074|-15.465641220594||14.174452475034|14.174452475034|14.174452475034|14.174452475034|14.174452475034|13.883280413375|13.608089227396|13.593770534356|13.593770534356|13.593770534356|13.569744726639
02979|100200|/equities/celladon-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11.478914133284||||-11.478914133284||-11.478914133284||-12.32907804396|-12.32907804396|-12.32907804396||-12.32907804396|-12.32907804396||-12.32907804396|-12.32907804396||||-12.996232377502||-12.996232377502|-12.996232377502|-12.996232377502||-12.996232377502|-12.996232377502|-12.996232377502|-12.996232377502|
02980|16495|/equities/lifetime-brands|R2000VALUE||4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409||4.1467563782178|3.9800957743815|3.9612843796601|3.6275382356501|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184||3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.116065503604|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662||-3.9007051846662|-3.9007051846662|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-4.0686786983935|-4.1490372921061|-4.296241378898|-4.3307248897322|-4.3307248897322|-4.3307248897322|-4.3307248897322|-4.3325945080396|-4.56783509562|-4.56783509562|-4.6238257503638|-4.6238257503638|-4.6238257503638||-4.6756953769402|-4.7229948235305|-4.9247163482012|-4.9424627564022|-4.9450363077134|-5.0799346408811|-5.3743164232005|-5.3925181153339|-5.4223678203916|-5.4223678203916|-5.4520753856606|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.588185542323|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.6634916464847|-5.6634916464847|-5.7318101820926|-5.7318101820926|-5.7318101820926|-5.7318101820926|-5.7318101820926|-5.7318101820926|-5.87978886869|-5.9091317161636||-5.9091317161636|-5.9091317161636|-5.9091317161636|-5.9680185566033|-6.1658317523626|-6.3142575111023|-6.3730640241428|-6.6167378766585|5.5286309514789|5.5286309514789|5.5286309514789|-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167||-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167|-6.4539951563167||-6.4755166974599|-6.4755166974599|-6.4755166974599|-6.4755166974599|-6.4755166974599||-6.4755166974599|-6.4755166974599|-6.6817888113671|-6.6817888113671||-6.6817888113671|-6.6817888113671|-6.6869878076639|-6.7795807810984|5.7793697938876|5.7793697938876|5.7793697938876|5.7793697938876|5.7793697938876|5.7793697938876|5.7793697938876|5.7793697938876|5.7793697938876|5.689299727541|5.5990942066045|-6.2245295339935|-6.2245295339935|-6.2245295339935||-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.3344771127031|-6.4644191508078|-6.5104655694723|-6.6905173937215|5.7994070093784|5.7994070093784|5.7994070093784|5.7994070093784|5.7994070093784|5.7994070093784|5.2693410759671|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.2885990354141|-6.4294433563639|-6.6070481372861|-6.7433867800002|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.9051026999849|-6.9051026999849|-6.9051026999849|-6.9734474486662|-7.0623339297613|-7.0623339297613|-7.0623339297613|-7.1636469043136|-7.1636469043136|-7.1868092112017|-7.1868092112017|-7.1868092112017|-7.1868092112017|-7.2375658145958|-7.2672952404082|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.5574371681797|-7.6692190552406|-7.8383765380308|-8.0385515602347||-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504
02981|1080088|/equities/avrobio|R2000VALUE||19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581||-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-24.169363403748||-24.264569706862|20.329088865003|20.329088865003|20.329088865003|20.329088865003|20.329088865003|20.329088865003|19.189164888286|19.054349223137|18.531472950479|18.531472950479|18.531472950479|17.73102855155|17.73102855155|17.73102855155|17.73102855155|17.73102855155||17.73102855155|17.73102855155|17.73102855155|17.73102855155|16.517810285855|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|15.990499147287|15.990499147287|15.990499147287|15.990499147287|15.990499147287|15.990499147287|15.641109396474|-21.497432204801|-21.497432204801|-21.497432204801||-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.532302031603|-22.44589215924|-23.174880469394|-23.401533087704|-23.501425805592|-24.585473871787|-25.359416591414|-26.645300771669|-27.876579286738|-28.758368553551|-28.758368553551|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-29.186865688038|-30.195367681397|-30.581514318136|-31.432273638283|-31.432273638283|-33.241971294123|-34.368678190132|-35.771265349808|-36.802516868846|-37.503490266023|-40.311100757583|-41.770390497826|-43.362654353935|-44.355172106246|-47.298394612621||-47.298394612621|-47.298394612621|-47.298394612621|-49.894328360371|-54.970364522727|-57.02290254146|37.327141507596|37.327141507596|37.327141507596|37.327141507596|37.327141507596|33.651821913686|-41.342418442869|-46.183243233522|-48.887408741317|-48.887408741317|-48.887408741317|-48.887408741317|-48.887408741317||-48.887408741317|-48.887408741317|-48.887408741317|-48.887408741317|-49.696098018577|-53.178163185043||43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886||43.131995271886|43.131995271886|43.131995271886|43.131995271886||43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|43.131995271886|42.522215180094|41.795495474405|41.795495474405|40.004717787181|39.552286344608||39.552286344608|39.552286344608|39.552286344608|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|37.903584001607|37.903584001607|37.903584001607|37.903584001607|35.572341351532|35.572341351532|34.356531148512|34.082744180449|33.841661478865|33.841661478865|33.497174000283|33.497174000283|31.529081476551|30.952683527075|30.952683527075|30.952683527075|30.952683527075|30.702721152926|29.613734283077|28.344755002776|28.159638957756|26.778272166727|26.778272166727|26.778272166727|26.778272166727|26.778272166727|26.778272166727|25.018866475684|25.018866475684|25.018866475684|25.018866475684|25.018866475684|25.018866475684|23.912073594843|21.793969664877|19.262744835025|17.944160915089|17.626895031082|16.905905918664|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359||16.716981988359|16.526418479735|16.297321408385|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483
02982|1096079|/equities/capital-bancorp|R2000VALUE||-34.205634260827|-34.847370943155|-34.850913507769|-36.20457181117|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.174539053587|33.174539053587|32.956433044703||32.948258650338|32.168194731115|31.842706424261|31.647172643372|31.414358670654|30.657992936541|30.657992936541|30.657992936541|30.588822901567|30.588822901567||30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567||30.588822901567|30.588822901567|30.588822901567|30.588712652878|30.103569386279|30.103569386279|30.103569386279|30.103569386279|30.103569386279|30.103569386279|29.483966162774|29.180239892638|28.858598524372|28.403207904076|28.403207904076|27.943096374258|27.943096374258|27.662885161224|25.569718160466|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255||-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-29.666772349329|-30.484747126865|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.765428136476|-31.184965211691|-31.423585528874|-31.423585528874|-32.037500826014|29.819865878328|29.819865878328|29.819865878328|29.819865878328|29.819865878328|29.819865878328|29.819865878328|29.819865878328|29.819865878328|29.62345111712||29.62345111712|29.62345111712|29.62345111712|29.62345111712|29.62345111712|29.62345111712|29.310378687737|28.995575314493|28.854759989904|28.854759989904|28.854759989904|28.854759989904|28.854759989904|28.335010646368|27.547920570228|27.547920570228|27.547920570228|27.547920570228|27.547920570228||26.687556754057|-29.028055235312|-29.028055235312|-29.028055235312|-29.028055235312|-29.152989436704||-29.596767056339|-29.795829892548|-30.088085922675|-30.088085922675|-30.669596231731||-30.790272180868|-30.790272180868|-31.263113596519|-31.52058707617||-31.68589688829|-31.898576095411|-31.898576095411|-32.210639877131|28.358450579804|28.358450579804|28.358450579804|28.274763009406|28.274763009406|28.274763009406|27.888319754442|27.731500752288|27.731500752288|27.731500752288|27.450455904397|27.450455904397|26.988706748124|26.750786322616||26.741372673631|26.741372673631|26.741372673631|26.369435514476|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|25.807136731753|25.807136731753|25.183484613244|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|24.243961994222|24.243961994222|24.243961994222|24.243961994222|24.243961994222|24.243961994222|24.243961994222|-25.790499800646|-25.790499800646|-25.790499800646|-25.790499800646|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825||-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||-26.692166141793|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672||24.572516001672|24.103129216267|23.676414935935|23.500883598182|23.371065372729|23.001128985378|22.924952833119|22.924952833119|22.432215312106|22.432215312106||22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106||22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.407461169674|22.283469875303|22.283469875303|21.954383646611|21.898647612072|21.863220446349|21.449966158073|21.371961492124|21.371961492124|21.371961492124|21.371961492124|21.084402077532|20.825307247672|20.825307247672|20.825307247672|20.825307247672|20.825307247672|20.825307247672|20.760895488034|19.80488432488|-22.748618705877||-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-23.244165641078|-24.034317579544|-24.103408273367|-24.235087324411|-24.452851641212|-24.457613163562|-24.573663543655|-24.573663543655|-24.573663543655|-24.573663543655|-24.96125961423|-24.96125961423|-24.96125961423|-25.117064235274|-25.117064235274|-25.117064235274|-25.117064235274|-25.117064235274|-25.324626337228|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.151913565867|23.130968903249|23.130968903249|23.130968903249||23.130968903249|23.130968903249|23.130968903249|23.130968903249|23.130968903249|23.130968903249|23.130968903249|22.757277026049|22.757277026049|22.757277026049|22.757277026049|22.757277026049|22.387807755859|22.253398371175|21.938218911969|21.284132569458|20.720885159255|-22.673248030008|-22.673248030008||-22.673248030008|-22.673248030008|-22.673248030008|-22.673248030008|-22.673248030008|-22.673248030008||-23.084998052717|-23.300553129118|-23.330004489472|-23.330004489472|-23.646115819669||-23.652242109187|-23.652242109187|-23.774713539423|-24.073015132813||-24.16332063075|-24.16332063075|-24.419244971497|-24.781979179163|-24.781979179163|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558||22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.603566262946|22.027018120802|21.946815494698|21.946815494698|21.946815494698|-22.720845288208|-22.720845288208|-22.979549480998|-23.179916043864|-23.179916043864|-23.179916043864|-23.179916043864|-23.179916043864|-23.372999981362|-23.503934466528|-23.55853874119|-23.960876167173|21.557728440238|21.557728440238|21.384698716218|20.941937702027|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.672017379332|-23.170297088147|-23.348500537611|-23.348500537611|-23.348500537611|-24.094167603097|21.578323866773|21.578323866773|21.578323866773|21.578323866773|21.418693994866|21.11243743299|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274||20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.38276901531|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|11.64789048163|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383||-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.837380171597|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585||-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.274341077107|-17.199268308501|-17.793631729395|-18.823479688732||-19.676921778882|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586||-19.77486223527|-19.828482613988|-19.828482613988|-20.045186186308|-20.091296143526|-20.64616213374|-21.042124595164|-21.882549838665|-21.882549838665|-21.94503310482|-23.368925659306|-24.599104866137|-24.599104866137|-24.686505194892|-25.829706267504|-25.999924425712|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-27.608001518472|-27.608001518472|-27.608001518472|-28.058433532989|-28.058433532989|-30.232704268867|-30.922448700196|-31.655498894858|-32.136060909871|-32.136060909871|-32.136060909871|-34.372290510208|-35.234767271711|-36.193074784493|-36.766193904055||-37.214104058094|-37.572337549867|-38.05101460212|-39.379238433236|-41.993279298045|-41.993279298045|-41.993279298045|-41.993279298045|-41.993279298045|-41.993279298045|-42.523123815592|-42.523123815592|-42.877913663714|-44.227682959072|-46.205203253949|-46.446855577084|-46.446855577084|-47.199700497094|-47.394112426377||-47.497763871088|-47.497763871088|-49.075783644069|-49.075783644069|-49.075783644069|-49.075783644069||-50.153593816083|-50.209305847523|-50.209305847523|-50.209305847523|-50.209305847523||-50.209305847523|-51.954565353788|-54.156736925352|-56.327488134424||-58.635981027859|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-59.679456669263|-63.101339929824|-68.504265698597|-69.069824805089|-69.069824805089||-69.069824805089|-69.069824805089|-69.069824805089|-69.069824805089|-69.069824805089|-69.069824805089|-69.133090140895|-72.9427067731|-73.164473742707|-77.976438575923|-77.976438575923|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.701620198704|52.20442464773|48.938247234999|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-41.473318205742|-42.168619803221|-43.495132317842|-45.240267606798|-45.240267606798|-45.419262405042|-46.250646268664|-47.624694677787|-48.947183658235|-49.475329141991|-49.475329141991|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332||36.936959928332|36.936959928332|36.916257109971|35.623618036212|32.986519819831|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232
02985|16192|/equities/greenlight-reinsu|R2000VALUE||-13.677897723887|-13.868219888181|-13.90377795693|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.256637282394|-14.330708233541|-14.398842829273|-14.695231139446|-14.810717220395|-14.810717220395|13.902311932561||13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.808110362553|13.808110362553||13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.618455655335|13.274680855686|13.274680855686|13.274680855686|13.274680855686|13.225478493301|13.037198582322|13.030498335793|-14.093884715589|-14.093884715589||-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589||-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589||-14.093884715589|-14.093884715589|-14.093884715589|-14.270215405629|-14.270215405629|-14.270215405629|-14.270215405629|-14.270215405629|-14.270215405629|-14.270215405629|-14.418600033393|-14.418600033393|-14.418600033393|-14.418600033393|-14.418600033393|-14.418600033393|-14.576551608504|-14.576551608504|-14.576551608504||-14.576551608504|-14.576551608504|-14.576551608504|-14.576551608504|-14.576551608504|-14.652946802035||-14.652946802035|-14.652946802035|-14.652946802035|-14.684163195176|-14.704071384337||-14.704071384337|-14.704071384337|-14.704071384337|-14.704071384337||-14.704071384337|-14.779801321986|-14.864501848224|-15.008602131741|-15.135935347761|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148|14.253428802148||14.253428802148|14.253428802148|14.253428802148|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.054411543142|13.054411543142|13.054411543142|13.054411543142|13.054411543142|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691||12.834717949691|12.72301945031|12.652244454626|12.577810916395|12.577810916395|12.577810916395|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226
02986|16923|/equities/preformed-line-pr|R2000VALUE||-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-157.17734895339|-159.64039427032|-162.02520514405|-162.02520514405|-165.31856442465|-169.79673577429|-174.45804639526|153.69450568917|153.69450568917|153.69450568917|153.69450568917|153.69450568917|150.95056024925|150.34692759562|150.34692759562||150.34692759562|145.63625071765|145.63625071765|145.63625071765|143.99649347996|143.51769793416|143.51769793416|143.51769793416|143.51769793416|143.51769793416||143.51769793416|142.92580137907|142.92580137907|142.92580137907|142.92580137907|142.13231013283|139.23479507218|136.6404652888|134.54719175834|133.51811494553|133.51811494553|133.51811494553|133.51811494553|133.51811494553|133.51811494553|131.35401291012|-145.82016400251||-145.82016400251|-145.82016400251|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627||-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-150.68351081627|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|133.20466272413|127.786851269|-130.67695062093|-130.67695062093|-130.67695062093|-130.67695062093|-132.6098562604|-133.8640071425|-134.64389329852|-137.41627445156|-139.65558136762|-141.02120260465|-143.5396106957|-145.33831799455|-145.33831799455|-146.52037062057|-150.33762798716|136.5318125239|136.5318125239|136.5318125239||136.5318125239|136.5318125239|136.5318125239|136.5318125239|136.5318125239|136.5318125239|136.5318125239|136.5318125239|136.5318125239|136.5318125239|136.5318125239|135.50034697751|132.55706006398|132.04993963083|132.04993963083|126.77049159827|-132.01562111344|-132.01562111344|-132.01562111344||-132.01562111344|-132.01562111344|-132.01562111344|-132.01562111344|-132.01562111344|-132.29135590092||-134.10591829558|-134.10591829558|-134.10591829558|-134.10591829558|-134.10591829558||-134.10591829558|-134.10591829558|-134.10591829558|-134.10591829558||-134.10591829558|-134.10591829558|-135.25102168476|-137.04308161643|-138.25508875214|-140.65748844503|-141.4371514541|-141.4371514541|-143.1618128068|-143.19554711059|-143.19554711059|131.67169250259|131.67169250259|131.67169250259|131.67169250259|131.67169250259|131.67169250259|131.67169250259||131.67169250259|131.67169250259|131.67169250259|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.6559893495|128.46443545886|124.80437541083|122.5376374465|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-129.66625580113|-129.66625580113|-129.8983446586|-129.8983446586|-129.8983446586|-131.51816415653|-132.55657036951|124.19781172508|124.19781172508|121.87034334335|117.4453836458|114.56571261276|113.98750087201|113.98750087201|113.11773269905|-120.45340331802|-120.45340331802|-120.45340331802|-120.45340331802|-120.45340331802|-120.45340331802|-121.49100222863|-122.59111441812|-123.67554981666|-125.08085645522|-125.45317431385|-127.66074552464||-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-129.40267676307|-129.40267676307|-129.55963341946|-129.55963341946
02987|998045|/equities/ni-holdings-inc|R2000VALUE||-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764||-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764||-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764||-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.648491297638|-13.648491297638|-13.648491297638|-13.648491297638|-13.648491297638|-13.680879180603|-13.831290819239|-13.831290819239|-13.958723070435|-14.213025678322|-14.230284012153|-14.230284012153|-14.230284012153||-14.230284012153|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.404702260568|-14.740246590061|-14.958274214447|-15.024447778208|-15.024447778208|-15.024447778208|-15.028552800795|-15.048450010789|-15.048450010789|-15.048450010789|-15.048450010789|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721||-15.105505400721|-15.105505400721|-15.105505400721|-15.420006096169|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.44816869291|-15.667409881313|-15.671248107668||-15.671248107668|-15.671248107668|-15.671248107668|-15.671248107668|-15.671248107668|-15.941942750874||-16.182158429825|-16.2901760289|-16.617302770312|-16.617302770312|-16.617302770312||-16.617302770312|-16.617302770312|-16.617302770312|-16.617302770312||-16.617302770312|-16.617302770312|-16.790336205888|-17.101584251642|-17.245050121149|15.850178361662|15.850178361662|15.850178361662|15.850178361662|15.850178361662|15.850178361662|15.737907027913|15.737907027913|15.634072752615|15.634072752615|15.634072752615|15.634072752615|15.634072752615||15.634072752615|15.634072752615|15.634072752615|15.634072752615|15.360080369998|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|14.975148769492|14.975148769492|14.975148769492|14.975148769492|14.975148769492|14.922942793231|14.848270058478|14.768632862132|14.682243673074|14.682243673074|14.682243673074|14.682243673074|14.682243673074|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.440422487894|14.440422487894|14.440422487894|14.440422487894|14.440422487894|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327||14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|13.609617455298|-15.060143945266|-15.060143945266
02988|1169488|/equities/afc-gamma|R2000VALUE||-4.8661115036506|-4.9640126080533|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0480462480884|-5.0562180600014|-5.0919976363759|-5.0919976363759|-5.1360765834734|-5.1360765834734|-5.1360765834734|-5.1360765834734||-5.1360765834734|-5.1360765834734|-5.1360765834734|-5.2050850281103|-5.2537974945629|-5.2537974945629|-5.2537974945629|-5.2537974945629|-5.2537974945629|-5.2537974945629||-5.2537974945629|-5.2537974945629|-5.4119974100947|-5.8832029462258|5.0866023610649|5.0866023610649|4.9793580451075|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321||-5.5322054678321|-5.680350680497|-5.8437228416367|-5.8785809913127|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484||-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9327961036224|-6.1108843826209|-6.4284159632695|-6.5017112768447|-6.5017112768447|-6.6263458769361|-7.0795509330475|-7.1081120429264|-7.1584580935622|-7.2669199349245|-7.3570895697552|-7.3570895697552|-7.5238770937343|-7.5985582214187|-7.5985582214187|-7.5985582214187|-7.6434481520996|-8.583809258711|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751||-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8301646709525|-8.8301646709525|-8.8301646709525|-8.8631525748769|-8.8631525748769|-8.8631525748769|-8.8631525748769|-9.0612801174102|-9.0632854603398||-9.0632854603398|-9.0632854603398|-9.0632854603398|-9.0632854603398|-9.0632854603398|-9.0969889056537||-9.1752090096604|-9.1752090096604|-9.1752090096604|-9.1752090096604|-9.1752090096604||-9.1752090096604|-9.4080098072832|-9.5600110071837|-9.6220605928819||-9.6220605928819|-9.6220605928819|-9.6220605928819|-9.6220605928819|-9.8311447124924|-9.9486888758833|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619||-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-10.03671500423|-10.078572349841|-10.141747294857|-10.330084034722|-10.330084034722|-10.330084034722|-10.330084034722|-10.330084034722|-10.330084034722|-10.448887609686|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.7377673713825|9.526407622459|-10.347464932823|-10.347464932823|-10.347464932823|-10.36489044315|-10.36489044315|-10.36489044315|-10.45109962689|-10.45109962689|-10.557332772537|-10.618147817501|-10.766830408185|10.127524798602|10.127524798602|10.127524798602|10.127524798602|10.127524798602|10.105583183733|10.090103040467|10.090103040467|10.037892167579|9.9354359494437|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084||9.7942865911991|9.6753187779884|9.6120209301291|9.5411343138282|9.5340381773385|9.4161928132808|9.3359470318463|9.3066076118313|9.2212311248606|9.1008123800297|9.0014580538029
02989|16914|/equities/park-ohio-holding|R2000VALUE||-18.156947406375|-18.694385935028|-18.99320658176|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.712638948092|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181||16.869918999181|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114||-19.109455334114|-19.578277913346|-19.578277913346|-19.719420052915|-19.944261475082|-19.944261475082|-19.944261475082|-19.944261475082|-19.944261475082|-19.944261475082|-20.066512447459|-20.396820127812|-20.570670357248|-20.570670357248|-20.570670357248|-20.626166704519|-20.953673233835||-21.05814834684|-21.806153573922|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711||-22.159919123233|-22.274910030961|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-24.224766051145|-24.304506753005|-24.304506753005|-24.304506753005|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.91077628585|-24.956141529838|-25.332048371774|-25.332048371774|-25.332048371774|-25.332048371774|-25.332048371774|-25.685586774064|-26.350601605075|-26.350601605075|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457||-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457||-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457|-26.502579770457||-27.248143286585|-28.090158351129|-28.627356556543|-28.627356556543|-28.871491614857||-28.871491614857|-28.871491614857|-29.014989737978|-29.099434195084||-29.35923974372|-29.35923974372|-30.023043710403|-30.694770581647|-31.376012121223|-31.749613429201|-32.814569845345|-33.361745717952|30.082474063773|30.082474063773|30.082474063773|30.082474063773|30.082474063773|30.082474063773|30.082474063773|30.082474063773|30.082474063773|30.082474063773||30.082474063773|30.082474063773|30.082474063773|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.318854310259|29.318854310259|29.257837801227|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-31.001838246107|-31.001838246107|-31.168986681568|-31.261376560439|-31.261376560439|-31.261376560439||-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439
02990|940832|/equities/avalanche-biotec|R2000VALUE||-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441||-2.9106985817056|-2.9106985817056|-2.9106985817056|-2.9106985817056|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564||2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1634333274441|-2.9436108645915|-2.9436108645915|-2.9436108645915|-2.9436108645915|-2.9436108645915|-2.9436108645915|-3.024895409425|-3.036377638431|-3.036377638431||-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.3826417855108|-3.6154352351123|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-4.0043250156051|-4.1269505407347|-4.1269505407347|-4.1363894968047|-4.1776550112847||-4.218227671107|-4.501364136758|-4.7666817425245|-4.7666817425245|-4.7666817425245|-4.8723688741959|-4.8723688741959|-5.0001320596577|-5.0889078771672|-5.3248310128408|-5.4635287964297|-5.6116429527548|-5.6240476325648|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|3.7499680694232|3.7092555810183|3.7092555810183|3.7092555810183|3.7092555810183|3.7092555810183|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.874610701787|-4.9429010324871|-4.9709290575823|-4.9709290575823||-4.9709290575823|-4.9709290575823|-4.9709290575823|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542||-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.08041385542|-5.3393488077173||-5.5599251032193|-5.5599251032193|-5.5599251032193|-5.5599251032193|-5.5599251032193||-5.5599251032193|-5.6441217604154|-5.6441217604154|-5.6441217604154||-5.6441217604154|-5.7351355224708|-5.8124448358857|-5.8424274987472|-6.1897696727396|-6.2122328009739|-6.4408143324471|-6.6675714169185|-6.9428572295154|-6.9532189396238|-6.9532189396238|-7.1255541015685|-7.1255541015685|-7.1255541015685|-7.3174888215439|-7.3174888215439|-7.3174888215439|-7.3174888215439||-7.3174888215439|-7.3174888215439|-7.3174888215439|-7.3174888215439|-7.3294317547896|-7.568257683341|-7.9602861601161|-8.2537161663785|-8.2537161663785|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|6.9858226980934|6.8459136183802|6.7032374734949|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-8.116347689804|-8.1284419114685|-8.2085081921801||-8.2085081921801|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||5.7589258720068|5.7589258720068|5.7589258720068|5.7589258720068|5.7260285538201|5.6722537325229|5.6596338503022|-6.2806984562695|-6.2806984562695|-6.2806984562695|-6.2963899911757|-6.2963899911757|-6.2963899911757|-6.3423731633006|-6.3423731633006|-6.3423731633006|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869||-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869||-6.3962495661869|-6.3962495661869|-6.5020193141734|-6.5020193141734|-6.5020193141734|-6.5020193141734|-6.5020193141734|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.579989981785|-6.5871995919001|-6.5871995919001|-6.5871995919001||-6.5871995919001|-6.7291106905156|-6.8787340550084|-6.9749819071711|-7.0666468443276|-7.121003054706|-7.121003054706|-7.121003054706|-7.1311145878807|-7.1955824331349|-7.1955824331349|-7.1955824331349|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.7039597972261||-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-8.0875127955281|-8.4072866355935|-8.5211931819729|-8.5211931819729|-8.6207146241722|7.5369416555345|7.5369416555345|7.5369416555345|7.4668790853222|7.3533422055034|7.3533422055034|7.3533422055034|7.3533422055034|7.3533422055034|7.3533422055034|7.2203803131082|7.1943112555585|7.0429198815284|7.0429198815284|7.0429198815284|6.9910663315386|6.5110064219676|6.5110064219676|6.5110064219676|6.5110064219676|6.5110064219676|6.5110064219676|6.4986181470247|6.4909872727438|6.4909872727438|6.4909872727438|6.4909872727438|6.4909872727438|6.4909872727438||6.4909872727438|6.4909872727438|6.4909872727438|6.4555414470085|6.4176015624347|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3270313847911|6.3047569183124|6.1508410139893|6.0731566928067||5.9323963083866|5.8526625012957|5.8422585433945|5.796082219671|5.796082219671|5.796082219671||5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671||5.796082219671|5.796082219671|5.796082219671|5.796082219671||5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671|5.796082219671||5.796082219671|5.796082219671|5.796082219671|5.7167579699343|5.5580642807027|5.3889603733509|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.2658211668497|4.9103570205376|4.8502515367663|4.8502515367663|4.8502515367663|4.8502515367663|4.8502515367663|4.8069463098487|4.7185340719732|4.7185340719732|4.7185340719732|4.6728155698282|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.4481905551945|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.6385500113175||-5.6839849398358|-5.6839849398358|-5.6839849398358|-5.7844276876166|-5.9193642107331|-6.0023789462637|-6.0023789462637|-6.0023789462637|-6.0023789462637|-6.0675648055048|-6.0675648055048
02992|20884|/equities/mistras-group-inc|R2000VALUE||7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.5374318722383|-8.1571905471104|-8.1571905471104||-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104||-8.1571905471104|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.3840016742705|-8.3840016742705||-8.3840016742705|-8.5638906050787|-8.8827508609677|-9.0685675057199|-9.1417417164673|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.5682815698212|-10.176628842906|-10.176628842906|-10.176628842906|-10.176628842906|-10.176628842906|-10.176628842906|-10.246592804342|-10.246592804342|-10.246592804342|-10.285680186641|-10.285680186641|-10.285680186641|-10.352144704805||-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.690185466672|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.616796290888|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.1446929344396|-10.004085711985|-10.054539711772|-10.388427610197|9.4575660317338|9.4575660317338|9.4575660317338|9.4575660317338|9.4575660317338|9.4575660317338|9.4575660317338|9.4575660317338|9.4575660317338||9.4575660317338|9.430536920956|9.430536920956|9.430536920956|9.430536920956|9.3321180887387|9.3321180887387|9.3321180887387|9.3321180887387|9.3321180887387|9.3321180887387|9.3321180887387|9.2375379655486|9.2375379655486|9.2375379655486|9.2111537824875|9.0389717591651|9.0389717591651|9.0389717591651||-9.7018154128246|-9.7018154128246|-9.7018154128246|-9.7018154128246|-9.7018154128246|-9.7018154128246||-9.7018154128246|-9.7018154128246|-9.7018154128246|-9.7018154128246|-9.7018154128246||-9.7018154128246|-9.7018154128246|-9.7018154128246|-9.7018154128246||-9.7018154128246|-9.728684264626|-9.7457561928239|-9.7457561928239|-9.7457561928239|-9.7457561928239|-9.7457561928239|-9.7457561928239|-9.8708180275456|-9.9014648162542|-9.9049605487914|-9.9853836547115|-9.9853836547115|-10.067076229261|-10.067076229261|-10.067076229261|-10.125423191087|-10.125423191087||-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.28352525289|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.3832936101|-10.659104273588|-10.741782530448|-11.945152786729|-11.945152786729|-11.945152786729|-11.945152786729|-12.183503340082|11.048014271708|11.048014271708|11.048014271708|11.048014271708|10.955849926176|10.545388690302|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.756296904737|-11.822027292583|-11.822027292583|-11.865863630875|-11.894015071241|-11.952238821816|10.651300219554|10.651300219554|10.651300219554|10.651300219554||10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.630055882157|10.223195740052|9.8558619778108
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE||-36.454447671927|-36.454447671927|-37.008807417592|-37.329508301109|-37.91834459977|-38.54871782414|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479||36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.058594554816|36.058594554816||36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|35.666473722941|35.666473722941|35.119711717507|34.881583991471|34.532727362628||34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628||34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.01170892397|32.947453283374|32.284770480188|32.284770480188|32.284770480188|32.284770480188|32.196963429197|32.196963429197|31.247738016694|30.687763149042|30.648422412907|30.648422412907|30.648422412907|30.648422412907|30.648422412907|30.616108131447|-33.517820192362|-33.517820192362|-33.517820192362|-33.517820192362|-33.517820192362|-33.892577516795|-34.325520581405|-34.393335083604|-34.393335083604|-34.393335083604|-34.583469421201|-34.973901994287|32.48731585861|32.48731585861||32.48731585861|32.48731585861|32.48731585861|32.48731585861|32.48731585861|32.48731585861|32.48731585861|32.079794262524|31.753725733043|31.753725733043|31.753725733043|31.753725733043|31.643028804198|31.196977373113|30.646920464822|-33.362643536408|-33.362643536408|-33.362643536408|-33.362643536408||-33.362643536408|-33.362643536408|-33.362643536408|-33.362643536408|-33.362643536408|-33.362643536408||-33.362643536408|-33.362643536408|-33.440430718399|-33.440430718399|-33.440430718399||-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399||-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|-33.440430718399|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753||30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.158689867149|29.807703755385|29.807703755385|28.905780445741|-31.113325415097|-31.113325415097|-31.113325415097|-31.345884123509|-31.345884123509|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-32.255042958619|-32.570580615337|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.702941518092|30.329399750259|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.813048006106||29.685332431847|29.300368351466|29.09649831808|29.09649831808|29.039726278919|28.222217265917|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE||-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087||-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.1397987396655|-6.1397987396655|-6.1397987396655|-6.2567318049998|-6.3852131728697|-6.3947862714799|-6.3947862714799||-6.3947862714799|-6.5043126046957|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835||-7.2776692738203|-7.2776692738203|-7.2776692738203|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319||-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.7835790929393|-8.3513099150741|-9.0264553446333|-9.5660616445056|-9.7645130474822|-10.256278671779|-10.256278671779|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.333839782925|-10.333839782925|-10.333839782925|-10.37972188973|-10.746312333031|-10.746312333031|-10.844224745348|-10.962316864414|-12.059498243473|-12.059498243473|-12.576664956567|-12.927886242922|10.018804564306|10.018804564306|10.018804564306|10.018804564306|10.018804564306|10.018804564306||10.018804564306|9.8575602794458|9.7203936101616|9.7203936101616|9.7203936101616|9.7203936101616|9.7203936101616|8.9393264984225|8.8455909330684|8.5338405953315|8.5338405953315|8.1181564183662|8.1151401666879|8.1151401666879|8.1151401666879|7.7317160917505|7.7317160917505|6.9913515330669|6.4270566305978||-5.9966088212735|-5.9966088212735|-6.0684540975101|-6.1141158196669|-6.2078514120181|-6.2078514120181||-6.2078514120181|-6.2078514120181|-6.2078514120181|-6.2078514120181|-6.2078514120181||-6.2412014295878|4.9401557370835|4.9401557370835|4.9401557370835||4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.9401557370835|4.6573062124974|4.5534024144849|4.5534024144849|4.5534024144849|4.5534024144849|4.5534024144849||4.5534024144849|4.5534024144849|4.5373913872729|4.306546064272|-5.0833996965384|-5.0833996965384|-5.2396162564993|-5.2537735894256|-5.3957458800649|-5.3957458800649|-5.3957458800649|-5.4753618446296|-5.6671022273109|-6.2164468607424|-6.4261825103652|-6.4261825103652|-6.4261825103652|-6.679369345759|5.2201684588563|5.2201684588563|5.2201684588563|5.2201684588563|5.2201684588563|5.1612983141091|5.0764424175847|5.0049361753054|4.9164178059745|4.9164178059745|4.9164178059745|4.9164178059745|4.6376866683086|4.3914906871565|4.3914906871565|4.0111009160951|3.445445383067|-4.0294905500767|-4.0294905500767|-4.0294905500767|-4.0294905500767|-4.0294905500767|-4.0971674342021|-4.3158525911817|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5990307523314|-4.5990307523314|-4.6139791721921|-4.6139791721921|-4.6139791721921|-4.7343713834132|-4.8905016398259|-5.1333352168211||-5.2070387027671|-5.2392098265676|-5.283566377537|-5.3606296093116|-5.3859621562272|-5.3859621562272|-5.3859621562272|-5.7271801407369|-5.8857557437191|-6.1165562096977|4.606571080158
02998|16106|/equities/flexsteel-industries|R2000VALUE||-37.517946548683|-38.478552627809|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|33.802991761395|33.472452258212|32.864440016763||32.864440016763|32.864440016763|31.590490187557|31.365098575201|31.365098575201|31.191764182142|31.191764182142|31.191764182142|30.612856899136|30.612856899136||30.312064738664|30.046607966327|28.328750422697|-33.71158672274|-33.824964819975|-33.824964819975|-33.824964819975|-33.824964819975|-33.824964819975|-33.863631202639|-33.863631202639|-33.912167445452|-33.912167445452|-34.355497139064|-34.853918804504|-34.853918804504|-34.853918804504||-34.853918804504|-35.452367493373|-35.452367493373|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-36.001547083975|-36.001547083975|-36.490052684282|-37.805058885652|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758||-38.380558992432|-38.380558992432|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-40.160513808055|-40.678576869461|-40.678576869461|-40.678576869461|-42.142173790016|-42.142173790016|-42.835750181452|-43.128937550227|-43.128937550227|-43.128937550227|-43.739570592384|-43.739570592384|-43.739570592384|-44.222299759632|-45.361666564889|-45.361666564889|-46.901851526838|-46.958893465826|-46.958893465826|-48.162366484209|-48.162366484209|-49.239900587448|-49.723201538069|-51.163555755596|-52.520340008185|-53.823710594625|-54.158358248787|-54.158358248787|-54.158358248787|-56.02227386801|-57.03628650604|-58.424154026622|-60.477947375636||-62.175355356863|-62.175355356863|-62.175355356863|-62.175355356863|-62.175355356863|51.98935309532|51.98935309532|51.98935309532|49.652754159799|-54.307493691058|-54.601603043869|-54.601603043869|-54.601603043869|-54.601603043869|-54.940114671207|-55.204998929489|-55.204998929489|-55.204998929489|-55.204998929489||-55.204998929489|-55.204998929489|-55.204998929489|-55.204998929489|-55.204998929489|-55.506108132986||-56.827343455054|-57.523160394802|-58.785731457753|-59.256924681181|-60.529637076584||-61.260401651848|-61.260401651848|-63.725835718037|56.865421907693||56.865421907693|56.865421907693|56.865421907693|56.865421907693|56.865421907693|56.865421907693|56.865421907693|56.865421907693|55.565746564103|54.95805323834|54.61233668183|54.61233668183|54.61233668183|54.61233668183|54.61233668183|54.096484659498|52.829479109783|52.36899906346||52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|51.919721563092|51.465229201572|51.18237280874|50.784829571992|50.784829571992|50.784829571992|50.784829571992|50.693697456022|49.355222811853|49.111912107639|48.784901884057|48.641003585367|46.865754631392|45.189203398351|40.008979235319|40.008979235319|39.574604847583|39.574604847583|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|37.439714568706|37.218572980664|37.212806421177|37.212806421177|36.084784513995|35.32989648057|35.32989648057|35.32989648057|35.32989648057|35.32989648057|35.32989648057|35.32989648057||35.32989648057|35.314885809167|35.076316729899|34.559650528719|34.559650528719|34.513375662347|34.513375662347|32.909812909923|32.909812909923|32.909812909923|32.909812909923
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03000|976457|/equities/secureworks-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4338158308855|8.4286845193297|8.4274273962875|8.4160308408627|8.4011448807064|8.3956609243092|8.392067643662|8.3786861329826|8.3775038550018||8.3775038550018|8.3775038550018|8.3775038550018|8.3775038550018|8.3775038550018|8.3775038550018||8.3775038550018|8.3775038550018|8.3775038550018|8.3775038550018|8.3775038550018||8.3775038550018|8.3730914295601|8.3730914295601|8.3676016795289||8.3670897695688|8.3670897695688|8.3670897695688|8.3670897695688|8.3670897695688|8.3670897695688|8.3670897695688|8.3670897695688|8.3539883001278|8.3533806044906|8.3533806044906|8.3514671104517|8.3514671104517|8.3514671104517|8.3514671104517|8.3232966283257|8.3069962240254|8.2811070257861||8.2623408960456|8.2448233153152|8.2364704902224|8.2221894590118|8.210210624454|8.2041231958045|8.1834701794136|8.1719115329835|8.1554573987428|8.1332865263029|8.1200400486041|8.0983779843702|8.0804202750937|8.0549115820743|8.0265685898306|8.010076242712|7.9634181195132|7.9249091869849|7.8821214841756|7.8245798401207|7.7834221314689|7.7388020037832|7.6881133184634|7.6206814035003|7.5407569391004|7.4558414333918|7.3703791161221|7.2754209858225|7.0940789494301|6.94291388217|6.94291388217|6.94291388217|6.8343985780202|6.8343985780202|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219||6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||-60.538664582263|-60.905472175822|-62.220636783425|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.645188620562|54.907431817579|54.675135232396|54.675135232396|54.675135232396|54.675135232396|54.675135232396|54.675135232396|54.675135232396||54.675135232396|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641||53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|52.28841728017|50.651625991368|47.315589621593|47.315589621593|47.315589621593|47.185264908527|46.764961175626|46.402566411435|45.939516785342|45.234659571156||45.234659571156|45.234659571156|45.234659571156|45.234659571156|45.234659571156|44.746290412992|43.999273083133|43.999273083133|43.999273083133|43.58113900547|42.226819582833|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-46.002274377108|-46.433670935514|-46.433670935514|-46.980189360383||-47.650971375869|-47.650971375869|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|42.659068945891|41.963409931401|41.493788329473|41.399765641282|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672||40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672||40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672||40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672||40.866742285672|40.866742285672|40.866742285672|40.866742285672||40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.866742285672|40.277214642568|39.405516116932|39.192794447823|37.727548632007|35.312237881931|-36.485063848043|-36.485063848043|-37.068682044905|-37.155319851785|-37.155319851785|-37.155319851785|-37.155319851785||-37.155319851785|-37.155319851785|-37.155319851785|-37.155319851785|-37.155319851785|-37.155319851785|-37.187994500166|-37.403187976656|-37.403187976656|-37.627481074662|-37.982478666671|-38.118731764033|34.681823189162|34.681823189162|34.681823189162|34.681823189162|32.894804670968|32.878128592625|32.878128592625|32.878128592625|32.878128592625|32.878128592625|32.878128592625|32.878128592625|32.513614267922|32.513614267922|32.513614267922|32.513614267922|32.513614267922|32.513614267922|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.452154897967|32.416876252308|32.416876252308|32.416876252308|32.416876252308|32.416876252308|32.416876252308|32.320251841517|32.320251841517|32.320251841517|32.320251841517|31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.834202655261||31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.834202655261|31.028026245375|30.321574091347|30.321574091347|30.305283327906|30.305283327906|30.305283327906
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||6.400551479394|-8.5507742968678|-8.5507742968678|-8.5507742968678|-8.8341881795591|-8.9071589094473|-9.3037708977939|-9.4024234325888|-9.4854705897969|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.2024648729904|7.1302271489682||7.1019188170502|6.9604656171875|6.686628389367|6.5446368323526|6.4001694381266|6.4001694381266|6.4001694381266|5.9190994037555|-8.1797979025139|-8.1797979025139||-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.4157202556809|-8.4157202556809||-8.4157202556809|-8.4612594802537|-8.4612594802537|-8.5173993595616|-8.8637770555832|-8.9191570927599|-8.9191570927599|-9.1843967095458|-9.4334035233023|-9.4334035233023|-9.753226156076|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828||-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.171335938255|-10.276928586739|-10.418922310167|-10.418922310167|-10.418922310167|-10.418922310167|-10.418922310167|8.7862482381615|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438||7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438||7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438||7.7924229405438|7.7924229405438|7.7924229405438|7.33753962|7.33753962||7.33753962|7.33753962|7.33753962|7.33753962||7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962||7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|7.33753962|-11.997159145462|-11.997159145462|-11.997159145462|-11.997159145462|-11.997159145462|-12.295187736206|-12.490552679321|-12.490552679321|-12.938280970544|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.18021847865|-13.817131277157|-13.88870154071|-14.264936363749|-14.264936363749|-14.264936363749|-14.28281817177||-14.636575590009|-14.997617664979|-14.997617664979|-14.997617664979|-14.997617664979|-14.997617664979|-14.997617664979|-15.201575587244|-15.404306383101|-15.422094027162|-15.422094027162
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2216525892117|9.2216525892117|9.2216525892117|9.2216525892117||9.2216525892117|9.1526317147313|9.1526317147313|9.1526317147313||9.1526317147313|9.1526317147313|9.1526317147313|9.1526317147313|9.1526317147313|9.1526317147313|9.1157016784945|9.0991133088314|9.0762372408137|9.0183189614863|8.9982325483528|8.943692199518|8.8982682671036|8.8425209219683|8.8216896250765|8.757432535282|8.739091638052|8.7101024028588||8.6862245529811|8.5946939223255|-3.535028933437|-3.535028933437|-3.535028933437|-3.5661433128861|-3.6000203720229|-3.720578219217|-3.9034201985398|2.9172698974228|2.9172698974228|2.9172698974228|2.7403023816451|2.7403023816451|2.4767248208108|2.3205275596052|-2.6833790539197|-2.6833790539197|-2.6833790539197|-2.6833790539197|-2.766532156036|-2.7786469295794|-2.8062865222892|-2.8062865222892|-2.8323183021502|-2.8554036309936|-2.8768151259663|-2.8870168633199|-2.9372409523567|-2.9671493534493|-2.9671493534493|-2.9882214736328|-2.9889463023621|-2.9889463023621|-3.0266070450101|-3.1148411923817|-3.1962237159621|-3.1962237159621|-3.2024707706119|-3.2266341482429|-3.3640379149416|-3.483382452503|-3.483382452503|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.5717982830979|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.383678668771|-3.383678668771|-3.3960434421234||-3.3960434421234|-3.3960434421234|-3.4500150398339|-3.5099565580677|-3.5099565580677|-3.5099565580677|-3.5099565580677|-3.5385849558856|-3.5417833950283|-3.594481431352|-3.6324794942658
03005|1153684|/equities/89bio-inc|R2000VALUE||-10.580874701206|-10.780987463695|-10.780987463695|-10.786096690211|-11.090663510465|-11.194542705906|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.3571273615316|9.0968080947085|8.8445090661759|8.7039325790338|8.7039325790338||8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338||8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.370480598866|8.2365196539285|8.2365196539285|8.009653206387|8.009653206387|7.6956185770164|7.6956185770164|7.6956185770164|7.6956185770164||7.6956185770164|7.6956185770164|7.1087430795177|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.3489305534776|6.0260336706833|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299||-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7551345698507|-7.8684826286272|-8.5799809994119|-9.0105343463042|-9.2505936757303|-9.2889372657379|6.9243562485566|6.9243562485566|6.9243562485566|6.9243562485566|6.9243562485566|6.9243562485566|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.2586299684341|-9.8473666273549|-10.286241010714|-10.524157051564|-10.618229605887|-10.943555322368|9.1590854792151|9.1590854792151|9.1590854792151|9.1590854792151|9.1590854792151|9.1590854792151|9.0935832099716|9.0935832099716|9.0935832099716||9.0935832099716|9.0935832099716|9.0935832099716|9.0935832099716|9.0935832099716|9.0935832099716|9.0935832099716|8.6743590651397|8.1942491927828|8.1942491927828|8.1942491927828|8.1942491927828|8.1942491927828|8.1942491927828|8.1942491927828|-7.5431173633328|-7.5431173633328|-7.5431173633328|-7.5431173633328||-7.5431173633328|-7.5807584999657|-7.7811955403222|-7.7811955403222|-8.0090727487023|-8.2947253031659||-8.729639164069|-8.8463408225196|-8.8463408225196|-8.8463408225196|-8.8463408225196||-8.8463408225196|-8.8463408225196|-8.8463408225196|-8.8463408225196||-8.8463408225196|-8.8463408225196|-8.8463408225196|-8.8463408225196|-9.1543622820201|-9.1543622820201|-9.1543622820201|-9.1543622820201|-9.4148469333982|-9.6212192514578|-9.7501830224856|-9.7501830224856|-9.7501830224856|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839||-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.8784931317834|-9.9786032720703|-10.599559020587|8.3578897783891|8.3578897783891|8.3578897783891|8.3578897783891|8.3527630962138|8.3527630962138|8.268625541661|7.6334722264319|7.5855253254605|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.0626615748204|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.4585117688771|-8.5072353008716|-8.6058169607021|-8.7806355957298|-8.7844339216317|-8.9426376912953|-8.9684861339862|-9.3866514538985|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434||7.8980445511434|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418
03006|17502|/equities/voxx--international|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4337985766129|7.4337985766129|7.4231096916945|7.4223440944654|7.4164933164364|7.4122147250447|7.4074607346095|7.4021785230148|7.3963093990207|7.3897881501383|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3521364254006|7.350953279661|7.350953279661|7.350953279661|7.350953279661|7.350953279661|7.350953279661|7.350953279661|7.350953279661|7.350953279661|7.350953279661||7.3443925234199|7.3271025653813|7.3140029902959|7.3100032006926|7.3000038106383|7.2738930074308|7.2687700421649|7.2228000065837|7.2090879741892|7.2090879741892|7.2090879741892|7.1928753923028|7.1687506382829|7.1552784647286|7.1303093925384|7.1253436158396|7.1009374272268|7.0799305054259|7.0638115243461||7.047977127208|7.047977127208|7.0316411009251|6.9962676885855|6.9452975726935|6.919774980105||6.8964164199178|6.8840738338171|6.8336931115983|6.7779924479456|6.753447466835||6.753447466835|6.6299415492842|6.5705385900393|6.5705385900393||6.5705385900393|6.5705385900393|6.5705385900393|6.5705385900393|6.5705385900393|6.5705385900393|6.5705385900393|6.5674312819063|6.5674312819063|6.5674312819063|6.5674312819063|6.5674312819063|6.5674312819063|6.5674312819063|6.5674312819063|6.5674312819063|6.5674312819063|6.3247286671727||6.3247286671727|6.3247286671727|6.3247286671727|6.170298853884|5.8325541189091|-7.5484196475318|-7.5484196475318|-7.5484196475318|-7.7871331165423|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.6698179322927|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.1507110115418|5.4390540631235|5.4390540631235|5.4390540631235|5.4390540631235|5.4390540631235|5.4390540631235|5.2379452332529|5.2379452332529|5.2379452332529|5.2379452332529|5.2021612176931|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.5516700484529|4.5512999934372|4.5345676438819|4.5345676438819|4.3923919354625|4.3923919354625|4.3923919354625|4.3056073260832|4.3056073260832||4.0205026203379|4.0205026203379|3.8666693958955|3.6879161103254|2.4304760375605|2.4304760375605|2.4304760375605|2.4304760375605|2.4304760375605|2.4304760375605|2.3534400241227
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||-3.1251439147554|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6269307759847|2.5782564908758|2.5491739280241|2.4074153908113|2.3835170940138|2.2747413135874|2.1829013534506|2.076364371101|2.076364371101|2.076364371101||2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101||2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.0565116308844|2.0565116308844|1.9233461643497|1.8362180154897|1.7227422971833|1.6628554082855|1.6628554082855|1.6628554082855||1.6628554082855|1.6628554082855|1.6628554082855|1.6628554082855|1.5666115523427|1.5084240040347|1.4490420049558|1.4490420049558|1.4414356026528|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293||-1.8459094086293|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8695797279005|-1.9678664091036|-2.0220737526599|-2.0623041733309|-2.0678379452012|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1627573729952|-2.1837713642587|-2.1837713642587|-2.1837713642587|-2.1837713642587|-2.2396792618952|-2.2777061957502|-2.2777061957502|-2.2777061957502|-2.2892068975925|-2.4207188082801|-2.4406431000615|-2.4951589616565|-2.5357322198846|-2.6105359641157|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109||2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|2.0366226649109|1.8742798216751|1.8742798216751|1.8742798216751|1.8742798216751|1.8742798216751|1.8742798216751|1.8742798216751|-2.422189188488||-2.422189188488|-2.422189188488|-2.422189188488|-2.422189188488|-2.422189188488|-2.422189188488||-2.5002101002884|-2.614122397232|-2.6234199316181|-2.6234199316181|-2.6234199316181||-2.6234199316181|-2.6234199316181|-2.6755657808821|-2.6755657808821||-2.6755657808821|-2.7222954185849|-2.7253280913438|-2.8178090293767|-2.9035709628132|-2.9035709628132|-2.9035709628132|-2.9035709628132|-2.9035709628132|-2.9035709628132|-2.9035709628132|-2.9035709628132|-2.9035709628132|-2.9527899963621|-2.975766670148|-3.0326197242513|-3.0326197242513|-3.0326197242513||-3.0326197242513|-3.0326197242513|-3.0326197242513|-3.0326197242513|-3.0326197242513|-3.130688598396|-3.2332985165402|-3.2786982592261|-3.446053537651|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.5577095189834|-3.5577095189834|-3.7280106322792|-3.7927896067861|-3.8328218907519|-3.9800798992762|-4.0820332479089|-4.1172591129508|-4.1865546678278|-4.1865546678278|-4.3200606212321|-4.3720118320986|-4.4183464356047|-4.4262183449646|-4.5916314016868|-4.6701459896883|-4.7976826326741|-4.7976826326741|-4.9775140436372|-5.112882180554|-5.3440801253389|-5.6249280097827|-5.7702200548234|-5.8300558172115|-5.8300558172115|-5.9739510044398|-6.0693704495626|-6.0693704495626|-6.0693704495626|-6.2092228595364|-6.2092228595364|-6.6327476704504|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857||4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8417528780064|4.7774355362179|4.7774355362179|4.7327061439358|-5.9912692694384|-5.9912692694384|-5.9912692694384
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE||13.984113336051|-15.632801611728|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.204135022962|14.204135022962|14.056539732443||13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541||13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.330793002716|12.980715741739|12.980715741739||12.980715741739|12.980715741739|12.980715741739|12.980715741739|12.980715741739|12.801350635539|12.572611484539|12.498184529858|12.498184529858|12.498184529858|11.925871787157|11.818668453887|11.818668453887|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.074310109216|-13.173526468898|-13.173526468898|-13.173526468898||-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.468084643313|-13.656482932775|-13.94064522603|-13.94064522603|-13.94064522603|-13.999636774681|-13.999636774681|-13.999636774681|-13.999636774681|-13.999636774681|-13.999636774681|-14.510429944619|-14.836162405065|-14.836162405065|-14.836162405065|-15.15351415216|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942||-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.337976841639|-15.337976841639|-15.337976841639|-15.337976841639|-15.337976841639|-15.337976841639|-15.337976841639|-15.337976841639|-15.337976841639||-15.337976841639|-15.337976841639|-15.337976841639|-15.337976841639|-15.576206224581|-15.576206224581||-15.99689586231|-16.039130271993|-16.039130271993|-16.039130271993|-16.292167797895||-16.292167797895|-16.495463838414|14.852083764337|14.852083764337||14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.852083764337|14.621684963642||14.621684963642|14.356872487|14.325963682523|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.191805275829|12.97922850599|12.558658323049|12.558658323049|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-14.045355005796|-14.141221842659|-14.141221842659|-14.141221842659|-14.141221842659|-14.141221842659|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683||-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816||16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|15.232809638727|14.720345708781|14.380383196864|13.730426566902|13.420474071308||13.113304424069|12.964573065172|12.964573065172|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.466317812843|12.466317812843||12.385352947362|11.898522720964|-14.462340651796|-14.462340651796|-14.462340651796|-14.462340651796|-14.462340651796|-14.845378728758|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.935976382837|11.912079483326||11.912079483326|11.880643374452|11.650159472369|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.575177566028|-12.686842008671|-12.814824259105|-12.907026462889|-13.234757561525|-13.950969584607|-14.072852856611|-14.072852856611|-14.147689796478||-14.147689796478|-14.147689796478|-14.147689796478|-14.43521025555|-15.008467659282|-15.008467659282|12.201869046878|12.201869046878|12.201869046878|12.201869046878|12.201869046878|12.201869046878|12.201869046878|12.201869046878|11.923031952858|11.449479900995|11.158216886167|10.876396316559|10.330996083188||-12.843527874171|-12.843527874171|-12.843527874171|-12.843527874171|-12.843527874171|-12.843527874171||-12.843527874171|-12.843527874171|-12.843527874171|-12.843527874171|-12.843527874171||-12.843527874171|-12.858919550776|-13.183243938948|-13.372771365406||-13.651690702705|-13.688545312118|-13.747410349434|-13.747410349434|-13.847428273697|-14.235475857544|-14.704922975752|-14.897780963285|-14.986123160635|-15.275114938192|-15.966239104196|-16.103609016146|-16.103609016146|-16.103609016146|-16.103609016146|-16.103609016146|-16.575394610471|-16.575394610471||-16.575394610471|-16.575394610471|-16.575394610471|-16.575394610471|-16.575394610471|-16.822660582934|-17.330734034019|-17.538037957569|-17.56309767765|-18.385386213132|-18.915873669329|14.601267262811|14.601267262811|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.357333407413|14.335797078629|14.335797078629|14.335797078629|14.335797078629|14.335797078629|14.335797078629|13.790389783125|13.790389783125|13.790389783125|13.22247754969|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.179989460386|11.336655011086|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-14.518100732698|-14.612057096577|-15.150618640158||12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|11.09590234976|10.872591921808
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.43045533309|11.43045533309|11.43045533309||11.43045533309|11.43045533309|11.43045533309|11.43045533309|11.43045533309|11.348561532074|11.249953184076|11.249953184076|10.984441884681|10.984441884681||10.984441884681|10.886045862485|10.840606876268|10.814840577327|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247||10.777791236374|10.777791236374|10.747301113927|10.747301113927|10.747301113927|10.747301113927|10.689299978179|10.689299978179|10.689299978179|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037||-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.864827595091|-11.915769429048|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.223280471976|11.221422666108|11.185382020729|11.185382020729|11.185382020729|11.185382020729|11.185382020729|11.185382020729|11.185382020729||11.185382020729|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.157020702379|11.128071416739|11.128071416739|11.128071416739|11.017635042274|10.941150063501|10.878166377795|-11.439086234801||-11.439086234801|-11.439086234801|-11.439086234801|-11.439086234801|-11.439086234801|-11.531295869342||-11.66616201135|-11.789624423147|11.194645374702|11.194645374702|11.194645374702||11.194645374702|11.194645374702|11.194645374702|11.194645374702||11.194645374702|11.194645374702|11.194645374702|11.194645374702|11.194645374702|11.194645374702|11.194645374702|11.194645374702|11.194645374702|11.194645374702|11.157939294628|11.085133991579|11.085133991579|11.085133991579|11.085133991579|11.085133991579|11.085133991579|11.085133991579||11.085133991579|11.085133991579|11.079593086617|11.046769937296|10.893355299388|10.855339199126|10.855339199126|10.738288514945|10.719240615736|10.719240615736|10.719240615736|10.719240615736|10.719240615736|10.69103061967|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.354172293854|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787||-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787
03012|1061143|/equities/restorbio|R2000VALUE||0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.65011179890925|0.6330242106947|0.63070468214185|0.61134408477314|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425||0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425||0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.60564052724425|0.59942836853733|0.58295192345021|0.58295192345021|0.58295192345021|0.58295192345021|0.54803548503846|0.54668386500114|0.52012093774736|0.51286515560919|0.51286515560919|0.51286515560919||0.51286515560919|0.51286515560919|0.51286515560919|0.51286515560919|0.49159215552784|0.49159215552784|0.48654035439163|0.48654035439163|0.48654035439163|0.48654035439163|-0.65929276793496|-0.65929276793496|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968||-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.72656870290968|-0.73330965257721|-0.76885519002363|-0.82639961888375|-0.82639961888375|-0.87246068042717|-0.89365077264001|-0.92155085611002|-0.93029092269069|-0.93029092269069|-0.93029092269069|-0.93029092269069|-0.93029092269069|-0.93029092269069|-0.93029092269069|-0.93029092269069|-0.93933434637527|-0.95470222016066|-0.95470222016066|-0.95470222016066|-0.96800270921765|-0.96800270921765|-0.97708634807863|-0.98170706711652|-0.98992731927107|-1.0166247923978|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961||-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0533894694961|-1.0595438322664|-1.0762376146449|-1.0795772927943|-1.0795772927943|-1.1159414326108|-1.1159414326108|-1.1159414326108|-1.1159414326108|-1.1159414326108||-1.1159414326108|-1.1159414326108|-1.1159414326108|-1.1159414326108|-1.1159414326108|-1.1159414326108||-1.1159414326108|-1.1159414326108|-1.1159414326108|-1.1159414326108|-1.1159414326108||-1.1159414326108|-1.1159414326108|-1.1235594682382|-1.1235594682382||-1.1235594682382|-1.1235594682382|-1.1235594682382|-1.1235594682382|-1.1752993952882|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1812605814731||-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1951339594297|-1.2324932970132|-1.2664794335266|-1.2664794335266|-1.2664794335266|-1.2833993677188|-1.3915548527559|-1.4372832404596|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.5102747523939|-1.5847497410416|-1.6086108493407|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561||-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561
03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03014|102927|/equities/vital-thera|R2000VALUE||0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.8679529388008|0.83383665032491|0.79484699602839|0.79484699602839|0.79484699602839|0.79484699602839|0.760713314965|0.71179257493839|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749||-0.88533252942749|-0.88533252942749|-0.90272778442108|-0.90272778442108|-0.90837531476775|-0.9329336792182|-0.93548184632715|-0.94251000255048|-0.94251000255048|-0.95001956184947||-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.97113286742726|-1.0073147834358|-1.1112828818756|-1.1258087486909||0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635||-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1906524674917|-1.1906524674917|-1.2718360442613|-1.3109289891957|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|0.91401634117314|-1.1139272238969|-1.1139272238969||-1.1139272238969|-1.1139272238969|-1.1156247088378|-1.1192663355079|-1.1557292522552|-1.1605629787772|-1.1605629787772|-1.1605629787772|-1.1609144162171|-1.1773548833786|-1.1802316888204|-1.1802316888204|-1.1802316888204|-1.1821100624824|-1.1821100624824|-1.1821100624824|-1.1821100624824|-1.1821100624824|-1.1821100624824||-1.1855667434825|-1.2170620543535|-1.2170620543535|-1.2170620543535|-1.2170620543535|-1.2170620543535||-1.2170620543535|-1.2170620543535|-1.2170620543535|-1.2170620543535|-1.2170620543535||-1.2170620543535|-1.2170620543535|-1.2617356559497|-1.2724840332912||-1.2818988815332|-1.2986884201048|-1.2986884201048|-1.2986884201048|-1.3199981809191|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|1.0551876940143|-1.3164482848477||-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3360536183065|-1.363392872407|-1.3809920558157|-1.4235244932906|-1.4368939270726|-1.4748095204952|-1.4748095204952|-1.4748095204952|-1.4987661695615|-1.5156120306529|-1.5156120306529|-1.5156120306529|-1.5501245002258|-1.5756938965572|-1.6602154541295|-1.6819060365669|-1.7682289062068|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.808801797406|-1.8554353022754|-1.9204392790993|-1.9441269702602|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9728442794379|-2.0192713810665|1.5536882300408|1.5536882300408|1.5536882300408|1.5536882300408|1.5023758233953|1.360195365368|1.2932726043449|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428||1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2001426632587|1.1643048743165|1.1643048743165
03015|30798|/equities/ibio-inc|R2000VALUE||-0.80112622679121|-0.8174735837606|-0.82586510572471|-0.83418956171184|-0.85388618123431|-0.8766290977255|-0.89094668871465|-0.89094668871465|-0.89094668871465|-0.89904079113077|-0.91456753979866|-0.93869171949167|-0.94704028535705|-0.99120121387222|-1.0119180092942|-1.0125600507462|-1.0125600507462|-1.0125600507462|-1.0125600507462|-1.0125600507462||-1.0125600507462|-1.0252000745363|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477||-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0746065609693|-1.1009517006344|-1.1272679923051||-1.1359622277676|-1.1477913832068|-1.1600674365627|-1.1600674365627|-1.1600674365627|-1.1600674365627|-1.1600674365627|-1.2505792417644|-1.2929340676598|-1.3272489724482|-1.4001288411711|-1.4457898402318|-1.5042275945461|-1.5956306899163|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.8436691649391|-1.8883434906749||-2.0471427854728|-2.2170919938034|-2.4083466709925|-2.5699462759575|-2.6697292049815|-2.8646991076392|-2.9004989467641|-3.2411488650663|-4.1303432052249|-4.9664924348851|-5.2855472526573|-5.4546391916891|-5.4546391916891|-5.5232767344206|-5.9908630583782|-6.0098308160594|-6.0098308160594|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.2901235090407|4.2901235090407|3.5677281470997|2.86080903167|2.812108152291|2.812108152291|2.812108152291|2.812108152291|2.812108152291|2.812108152291|2.812108152291||2.812108152291|2.812108152291|2.812108152291|2.812108152291|2.812108152291|2.812108152291|2.6306757719217|2.4519120356439|2.4225910130472|2.3660295119382|2.3660295119382|2.3660295119382|2.3660295119382|2.3660295119382|2.3660295119382|2.3660295119382|2.3660295119382|2.3660295119382|2.2422551038637||2.2088951685269|2.2088951685269|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543||2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543||2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543||2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.1621756864543|2.0428618405654||-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8391475527726|-2.8480195170467|-2.9361717574933|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2071834710466|2.1565809047795|2.1565809047795|2.0536876733521|2.0536876733521|2.0536876733521|2.0536876733521|2.0457864266213|1.9852515173816|1.9295571990436|1.8301058303434|1.8301058303434|1.8301058303434|1.8106731188649|1.6901923034317|1.6155768409343|1.6155768409343|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5452813644288|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091||1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.4983452980509|1.495961487822|1.4955126582828|1.3783473967675|-2.0265979426729
03016|1131052|/equities/replay-acquisition|R2000VALUE||-23.766299598659|-24.412554389068|-25.294638136833|22.23144805356|22.23144805356|22.23144805356|22.23144805356|22.23144805356|21.855733264472|21.855733264472|21.855733264472|21.855733264472|21.507277502383|21.507277502383|21.507277502383|21.507277502383|21.507277502383|21.398363340524|21.016063125246|21.016063125246||21.016063125246|20.747181264685|20.450255207719|20.450255207719|20.296393505403|19.900993788318|19.672559032869|19.672559032869|19.672559032869|19.672559032869||19.672559032869|19.672559032869|19.672559032869|19.672559032869|19.672559032869|19.459005182433|19.459005182433|19.459005182433|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968||18.827604675968|18.827604675968|18.827604675968|18.827604675968|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.784421604327||-22.784421604327|-22.784421604327|-22.784421604327|-22.784421604327|-22.784421604327|-23.200618074394|-23.496703011804|-23.496703011804|-23.496703011804|-24.445592093262|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-25.513081679651|-25.876599868232|-25.876599868232|-25.876599868232|-26.259799878899|-26.259799878899|-26.650749331386|-27.054722076954|-27.165576570066|-27.165576570066|-27.165576570066|-27.165576570066|21.333253951817|21.333253951817|21.333253951817|21.333253951817||21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817||21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817|21.333253951817||21.333253951817|21.333253951817|21.143059302204|20.443955157458|20.22106279075||19.666736006073|18.937483866272|18.652079161373|18.652079161373||18.162376833714|18.162376833714|18.162376833714|18.162376833714|18.162376833714|17.359308508543|17.190731216889|17.190731216889|17.190731216889|15.852428411357|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863||15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|14.305917833491|14.154767931467|14.154767931467|14.154767931467|13.894186378591|11.776383277654|11.776383277654|11.08579839256|10.686420107182|10.170331049608|10.170331049608|10.170331049608|10.170331049608|10.170331049608|10.170331049608|10.170331049608|9.2952126404163|9.2814347415937|9.2814347415937|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|8.911864970811|8.0223500714123|7.2542781283922|6.7130864914332||6.5518185624452|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731
03017|20854|/equities/crawford---comp-a|R2000VALUE||-10.535300787227|-10.901278716476|-11.157809184824|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887||-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887||-11.174861478887|-11.174861478887|-11.225401454592|-11.349335358567|-11.492700283204|-11.518151242017|-11.518151242017|-11.518151242017|-11.518151242017|-11.518151242017|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881||-11.631672897953|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267||-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.867228500812|-12.3608095831|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.649530669029|-12.821978697043|-12.897754281606|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039||10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.951886164039|10.934895395007|10.900328184462|10.744534086752|10.744534086752|10.744534086752|10.744534086752|10.744534086752|10.744534086752|10.744534086752|10.744534086752|10.744534086752|10.744534086752|10.744534086752||10.744534086752|10.744534086752|10.515037562636|-12.038821420842|-12.038821420842|-12.038821420842||-12.134221032078|-12.134221032078|-12.134221032078|-12.134221032078|-12.134221032078||-12.134221032078|-12.134221032078|-12.134221032078|-12.134221032078||-12.134221032078|-12.134221032078|-12.134221032078|-12.134221032078|-12.468467185691|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037||11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.764037959795|10.463881034565|10.312112405248|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|9.8809741875567|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882||9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.326963600858|9.0732928220254|9.0258476937062|9.0128113267164|9.0128113267164|8.940645800403
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||15.343185711709|15.343185711709|15.343185711709|15.343185711709|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889||15.030536429889|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.303581363271|14.303581363271||14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.15675760012|14.14556371615|14.010626495389||13.907800353314|13.907800353314|13.907800353314|13.867939115394|13.569393768166|13.540070522995|13.43007828259|13.246207661387|13.246207661387|12.925136454632|12.524917796508|11.758364870738|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.572139938842||-13.97899448449|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.615656787506|-14.728163929294|-14.728163929294|-14.728163929294|-15.185537942593|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.990792493349|-16.184118748285|-16.184118748285|-16.184118748285|-16.184118748285|-16.184118748285|15.00811763139|15.00811763139|15.00811763139|15.00811763139||15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|15.00811763139|14.751240676071|-16.235106098503|-16.235106098503|-16.235106098503||-16.235106098503|-16.235106098503|-16.235106098503|-16.235106098503|-16.235106098503|-16.350395904481||-16.858217383424|-17.04163053411|-17.149828517633|-17.175954275879|-17.28209778021||-17.28209778021|-17.28209778021|-17.531220289846|-17.611537158219||-17.611537158219|-18.085816619121|-18.085816619121|-18.085816619121|-18.369958262044|-18.369958262044|-18.64549880584|-18.64549880584|-18.64549880584|-18.64549880584|-18.828537176773|-18.828537176773|-18.828537176773|-18.871853865939|-18.871853865939|-18.871853865939|-18.989503584259|-18.998981486816||-19.169023843892|-19.274827158327|-19.421561076801|-19.421561076801|-19.421561076801|-19.620601153552|-19.944889678093|-20.352433458006|-20.728815254278|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|19.426741506276|19.426741506276|19.426741506276|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|18.986789252735|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.279656283469|18.279656283469|18.279656283469|18.279656283469|18.279656283469|18.103784632253|17.891426907168|17.781029553531|17.641699626841|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343||17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.111977293257|17.005107088695|17.005107088695|17.005107088695|17.005107088695|16.957341692856
03019|16229|/equities/gtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.0837794478496|-1.1632549559363||-1.2513499663151|-1.2720554985245|-1.2745060929149|-1.5591734524666|-1.5643014486351|-1.5643014486351|-1.5643014486351|-1.6492238238695|-1.7294153985318|-1.7554615467717|-1.8021794127016|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|-1.5899879948612|-1.5899879948612|-1.5899879948612|-1.5899879948612|-1.5899879948612|-1.6400867056312|-1.716029685014|-1.7767551400855|-1.856516862202|-1.9230788802516|-1.9230788802516|-2.0026820738461|-2.0538023400468|-2.1997804429976|-2.3119781709211|-2.3849757552696|-2.433306409314|-2.4803404757212|-2.6014394240059|-2.6808548919004|-2.9020610243791|-2.9589578496404|-2.9589578496404|-2.9589578496404|-3.1294864732896|-3.2733183656439|-3.5503037146181|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406||-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406
03020|15609|/equities/bassett-furniture|R2000VALUE||-18.229839027204|-18.780932148605|16.234578136256|16.234578136256|16.234578136256|16.234578136256|16.234578136256|16.234578136256|16.234578136256|15.944604124614|15.944604124614|15.789181267867|15.789181267867|15.789181267867|15.766789045366|15.766789045366|15.766789045366|14.522671220769|14.522671220769|14.522671220769||-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.81499026591|-17.585123059857|-17.585123059857||-17.663192746494|-17.689984542173|-17.689984542173|-18.062071801385|-18.062071801385|-18.062071801385|-18.062071801385|-18.390379165236|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.625134962343||15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214||15.983950783214|14.941167170694|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.389017392777|14.389017392777|14.389017392777|14.389017392777|14.389017392777|14.318429789701|14.175094270881|14.084617479861|14.084617479861|14.084617479861|14.084617479861|14.084617479861|14.084617479861|14.084617479861|13.796717853973|13.796717853973|13.737077940999|13.737077940999|13.737077940999|13.737077940999|13.676197941103|13.341564584018||13.341564584018|13.341564584018|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929||-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.768291952929|-14.888479977539||-14.999422635955|-15.010469425964|-15.140220045214|-15.140220045214|-15.140220045214||-15.140220045214|-15.140220045214|-15.140220045214|-15.278516900943||-15.336502861591|-15.336502861591|-15.433386139972|-15.484689439378|-15.484689439378|-15.484689439378|-15.484689439378|-15.484689439378|-15.484689439378|-15.600937702855|14.022594730636|14.022594730636|14.022594730636|14.022594730636|14.022594730636|14.022594730636|14.022594730636|14.008006260126||14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|13.946673787666|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.363639875594|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598||13.05834755598|12.590386758231|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218
03021|1072329|/equities/lazydays|R2000VALUE||-6.7929223558723|-7.334536210411|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901||5.1303729409901|5.1303729409901|4.7615811686745|4.5214791674339|4.3013654968168|4.1727951125995|4.1047725232327|3.749598797235|3.749598797235|3.749598797235||3.749598797235|3.749598797235|3.749598797235|3.749598797235|3.749598797235|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198||3.1556994636198|-7.5883340085723|-7.5883340085723|-7.5883340085723|-7.5883340085723|-7.5883340085723|-7.5883340085723|-8.0701653208235|-8.0701653208235|-8.1251837109966|-8.2993988301404|-8.4947206472962|-9.1029117875197|-10.079699866518|-10.16166635856|-10.9828414194|-10.9828414194|-11.109142302607|-11.632002882532|-12.273990910147|-12.273990910147|-12.273990910147|-12.280575125421|-12.280575125421|-12.892583627398||-13.484759643006|-13.946233036703|-14.359314391554|-15.322793745929|-15.710493352605|-16.220588448525|-16.802138040332|-17.8490689572|-18.006798697435|-18.804887693152|-20.197153110223|-21.292614904727|-23.631112433899|-26.525446446134|-26.525446446134|15.048531980683|15.048531980683|15.048531980683|15.048531980683|15.048531980683|15.048531980683|14.728430928312|14.083672723861|10.621967283234|-21.525625616278|-21.525625616278|-21.525625616278|-21.525625616278|-21.525625616278|-21.525625616278|-21.715151805894|-21.715151805894|-22.737613275335|-24.547979670156|-24.547979670156|-26.424284123331|-26.424284123331|-27.859996423622|-29.202762865513|-29.202762865513|-29.202762865513|-29.202762865513|-29.202762865513||-29.202762865513|-29.202762865513|-29.202762865513|-29.202762865513|-29.202762865513|-29.202762865513|-29.202762865513|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.111212789761|-30.593842885802||-30.593842885802|-30.635263864542|-31.224140953515|-32.085655980082|-32.545443960356|-32.545443960356||-32.545443960356|-32.545443960356|-32.545443960356|-32.545443960356|-32.545443960356||-32.545443960356|-32.545443960356|-32.545443960356|-32.733811666827||-32.733811666827|-32.733811666827|-32.733811666827|-32.77872064628|-34.439730835378|-34.767207675973|-37.206563267222|-37.569959412141|-38.05373251231|-39.562256837239|-40.226912419387|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211||-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-40.531943108211|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-42.289687305932|-43.463540772867|-43.863823498037|-45.73358131862|-47.048247919852|-47.048247919852|-47.502331215335|-48.563035812856|-49.777094566029|-49.879383841269|-50.506703472924|-50.886546477359|-50.886546477359|-51.957276406864|-52.621972471453|-52.703691912997|-54.575658216861|-56.304245384126|-56.304245384126|-56.748941429885|-56.789205460379|-56.789205460379|-56.789205460379|-56.789205460379|-56.789205460379|-56.789205460379|-56.789205460379|-56.789205460379|-56.789205460379|-58.470871118642|-58.470871118642|-60.267739536264|-60.267739536264|-63.380822130815|-65.654968629033|-68.459221975488|-68.459221975488||-68.899132985188|-71.037926853049|-75.447696037147|-76.430775663427|-78.311249650376|-80.512222682567|-80.512222682567|-83.208025202852|-84.020029317121|-90.224254884963|-91.430339696942
03022|1043280|/equities/mustang-bio|R2000VALUE||-2.2684401082271|-2.4224445805807|-2.4982828747188|-2.7006254406941|-2.8506948850963|-2.9972442876866|-3.0795047295944|-3.2267829988683|-3.28031452213|-3.4602994843133|-3.6376438851498|-3.7246043147138|-3.8378937842108|-4.1258375381603|-4.3313084945827|-4.5958982955249|-4.734331463314|-4.8790758477034|-4.8790758477034|3.3373601584102||0.95872138172358|0.95872138172358|0.95872138172358|-1.190309620235|-1.2366661028775|-1.2366661028775|-1.2588075526828|-1.2588075526828|-1.2588075526828|-1.2832932916534||-1.2832932916534|-1.2839369737718|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606||-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3634936166472|-1.374942913394|-1.3958588140328|-1.4206637139619|-1.4206637139619|-1.4206637139619|-1.4225293289365|-1.4225293289365|-1.4322547725772|-1.4475052877637|-1.4527836490971|-1.5258707723465|-1.5576341573228|-1.5662601660611|-1.5883469639821|-1.5883469639821|-1.5883469639821|-1.6470522481648||-1.679502462728|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7443070001987|-1.7443070001987|-1.7443070001987|-1.7734967014953|-1.8679963043182|-1.9238848080071|-1.9769140013246|-1.9769140013246|-2.0546100148656|-2.0767666906226|-2.1078796817317|-2.1424218563519|-2.1782465078524|-2.2580516380393|-2.3078351531121|-2.406344602913|-2.4628106271894|-2.5659748764282|-2.5659748764282|-2.7177110150396|-2.8956122348639|-2.9995524165732|-3.1360138321036|-3.3792098124948|-3.5374331628975|-4.1519256207343|-4.2515707780913|-4.273343197725|-4.5837146752651|-4.7516774859224|-4.792774692263|-4.792774692263|-5.0128051209072||-5.08562355861|-5.08562355861|-5.4704150582346|-5.7429612770116|-5.8319014724135|-6.1765571232239|-6.509557935441|-7.3139312629837|-7.7093679248115|-8.254297700063|-9.0658863016142|-9.2467109609771|-9.2467109609771|-9.2467109609771|-9.2467109609771|-9.4452934163654|-9.4452934163654|-9.4452934163654|-10.537548451274||-11.569231462312|-12.064629395618|-13.279254815991|-14.467227377291|9.0160525723282|9.0160525723282||9.0160525723282|9.0160525723282|-10.965970957452|-10.965970957452|-10.965970957452||-10.965970957452|-10.965970957452|-10.965970957452|-10.965970957452||-10.965970957452|-11.210245145883|-11.228513130835|-11.228513130835|-11.857328557628|-11.985387510345|-12.404597011193|-12.49849722616|-12.49849722616|-12.49849722616|-12.49849722616|-12.560715608923|-12.560715608923|-12.560715608923|-12.560715608923|-12.560715608923|-13.226541118118|-13.226541118118||-13.226541118118|-13.226541118118|-13.67532330563|-13.744525708649|-13.98447353519|-14.521081311581|-14.906479578413|-15.079976961787|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|11.266735709352|10.224984288926|9.1319268817312|-13.568414145641|-13.837127400695|-13.83847480489|-13.941083491656|-14.090436493759|-14.090436493759|-14.090436493759|-14.090436493759|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.467036589601|-14.985874026593|-15.199304096761|-16.182559694253|-17.003955379021|-17.463767056439|-17.463767056439|-17.463767056439|-17.463767056439|-18.001396555342|-18.855440769634|-19.019934082519|-19.164648904283|-19.376202147045|-19.376202147045|-20.229910388451||-20.229910388451|-20.706010834886|-21.152487720067|-21.645290242546|-21.645290242546|-21.645290242546|-21.645290242546|-21.645290242546|-21.645290242546|-21.645290242546|-21.645290242546
03023|16478|/equities/kvh-industries|R2000VALUE||-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.6718525112355|-5.6857422038231|-5.6857422038231|-5.6857422038231|-5.6857422038231|-5.6857422038231|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.8021322501107|-5.9622938309737|-5.9622938309737|-5.9622938309737|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788|5.6538490616788||5.6538490616788|5.5788582268495|5.5788582268495|5.5788582268495|5.5788582268495|5.5226591630268|5.5081323830604|5.4832027718226|5.4775713466867|5.4775713466867|5.4775713466867|5.4300347989648|5.3352327060429|5.3352327060429|5.3352327060429|5.3277476310245|5.3277476310245|5.3277476310245|5.3277476310245||5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675||5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675||5.258868028675|5.258868028675|5.258868028675|5.258868028675||5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.258868028675|5.2543031926006|5.2008102558073|5.2008102558073|5.2008102558073|5.1792334607372|4.8911522527694|4.8911522527694||4.818669043223|4.7979655378836|4.6960731737897|4.5889699186534|4.5457054471143|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.4527855287704|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574||-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574
03024|16124|/equities/republic-first|R2000VALUE|||-0.00010861195507614|-0.0001095688392546|-0.00011063204389734|-0.00011181338238926|-0.00011312598071363||-0.00011458442329625|-0.00011620491505473|-0.00011800546145303|-0.00012000606856225|-0.00012222896535028|-0.00012469885067031|-0.00012744316769257|-0.00013049240882841|-0.0001338804545349|-0.00013764494976433|-0.00020849438722815|-0.00020943820859239|-0.0002104868989971||-0.00021165211055789||-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071||-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|-0.00021288174827071|0.00016346471404254|0.00015940523838616|-0.00014510528254093|-0.00021678364586881|-0.0002186484959709|-0.00022072055163989||-0.00022302283571655|-0.00022558092913505|||-0.00022842325515562|-0.00023158139517846|-0.00023509043964829|-0.0002389893779481||-0.00024332153161456|-0.0002481350356884|-0.00025348337354822|-0.00025942597117024|-0.00026602885741693||-0.00027336539769104|||-0.00028151710910671|-0.00029057456623523|-0.00030063840748915||-0.0003047166037967|-0.0003047166037967||-0.0003047166037967|-0.00031635178255745|||-0.00033054012059184|-0.00033054012059184|-0.00033054012059184||-0.00033054012059184|-0.00033054012059184|-0.00033054012059184|-0.00033054012059184||-0.00043393348019205|0.0004178517314255|0.00030872413863945|0.00026524903923828|0.00026138781979253|0.00025709757596392|0.00025233063837658|0.00024703404105731||0.00024114893292479||0.00023460992388865|0.00022734435829295|0.00022695701073382|0.00022695701073382|0.00022695701073382|0.00022695701073382|0.00022695701073382|0.00019661890464314|-0.00021486789703318|0.00023903568699535|0.00023226187285595|0.00022473541270105|0.00021637267919562|-0.00019291925864154|-0.0002699102859806|-0.00027767810700511|-0.00031964234326234||-0.00032182482426371|-0.00032424980315413|-0.00032694422414347|-0.00032993802524275|||-0.00033326447090861|-0.00033696052164845|-0.00034106724469273|-0.00034563027029747|-0.00035070029874719|-0.00035633366369133|-0.0003625929580737|-0.00036954772960966|-0.00037727525353851|-0.00038586139123724|0.00033793178513085|0.00033103531793427|0.00022337260095475||-0.00018514156779806|-0.00019460174227895|-0.00020511304725772|-0.00021679227501192|0.0002368974892412||0.00022988609757356|0.00022209566238729|0.00021343962329143|0.00020382180207381|0.00019313533405424|0.00018126148069915||0.00016806831030461||0.00015340923208846|0.00013712136740384|0.00011902373997649||9.8915265057215E-5|7.6572515146906E-5|5.1747237468785E-5|2.4163595604205E-5||-6.4848953564389E-6|-4.0538774201599E-5|-7.8376417362887E-5|-0.00012041824309765|-0.00016713138280295|-0.00021903487136439|-0.00027670541421043|-0.00034078379515048|-0.00041198199619497|-0.00051232344984182|-0.00051232344984182|-0.00060258161251869|-0.00061953514689577|-0.00079392794681752|-0.00080176287688644|-0.00080176287688644|-0.00092973652606271|-0.0010274850230363||-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0015780448523396|-0.0015780448523396|-0.0015780448523396|-0.0015780448523396||-0.0015780448523396|||||||||||||-0.0031756055172428|-0.0035506727527176|||||||-0.0037730079133288||||-0.0037730079133288|-0.0037730079133288|-0.0048033421355453|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0054788311013937|-0.0057652237450834|-0.0057652237450834|-0.0073530263006815|-0.0087255848178584|-0.010083983142957|-0.010610844436542||-0.010610844436542|-0.010610844436542|-0.010610844436542|-0.010610844436542||-0.010610844436542|-0.010610844436542|-0.013063375632116|-0.013063375632116|-0.013063375632116|-0.013063375632116
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.68277606997|21.68277606997|21.68277606997||21.681974411376|21.522471746215|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004||-23.911429128138|-23.917492218331|-23.917492218331|-24.083324453914|-24.263970928814|-24.345337226266|-24.345337226266|-24.345337226266|-24.525930751556|-24.590757013685|-24.592138627585|-24.592138627585|-24.61825589022|-24.61825589022|-24.862071681714|-24.862071681714|-24.862071681714||-24.862071681714|-25.199802902778|-25.523669591039|-25.951022323071|-26.206135732266|-26.507145226368|-26.574464448157|-26.574464448157|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131||-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.785312961728|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.238491520798|-27.238491520798|-27.238491520798|-27.238491520798|-27.238491520798|-27.238491520798|-27.559436358253|-27.786367457487|-27.815386288009|-28.667095494095|-28.833439429407|-28.942155290317|25.634110276005|25.634110276005|25.634110276005|25.634110276005||25.634110276005|25.634110276005|25.01361778256|25.01361778256|24.659019448986|23.889312565905|23.889312565905|23.889312565905|23.889312565905|23.889312565905|23.889312565905|23.889312565905|23.889312565905|23.889312565905|23.889312565905|23.702378932205|23.702378932205|23.702378932205|23.702378932205||22.998198923763|-24.680326704803|-24.680326704803|-24.680326704803|-24.680326704803|-24.680326704803||-24.933695851236|-25.084845289554|-25.687650081147|-25.934000302939|-26.256160483186||-26.256160483186|-26.256160483186|-26.256160483186|-26.256160483186||-26.256160483186|-26.256160483186|-26.256160483186|-26.256160483186|-26.637310594789|-26.723123120458|-27.044317821405|-27.044317821405|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857||-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.34627689098|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.179046742977|-27.079459597851|-27.079459597851|-27.079459597851|-27.079459597851|-27.207949560236|-27.207949560236|-27.207949560236|-27.212427862811|-27.212427862811|-27.212427862811|-27.57630799471|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-28.08368345473|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|25.631973200985|25.631973200985|25.631973200985|25.631973200985|-28.116032494865|-28.116032494865|-28.116032494865|-28.116032494865|-28.116032494865|-28.151147513215|-28.397940587804|-28.607965406842||-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||-9.6502304001739|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366||9.2329943879366|9.0627720338239|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.6397826776973||-9.6964253966534|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.8051960701762|-9.8874396477605|-10.037180340784|-10.037180340784|-10.037180340784|-10.046765278025||-10.046765278025|-10.145239351241|9.408168370298|9.408168370298|9.408168370298|9.408168370298|9.3512980747791|9.3345561499179|9.3345561499179|9.1745067696638|9.0750077147028|8.8852307949619|8.7061450916481|8.5718283606847|8.532030630253|8.464029206327|8.3469436317587|8.3315965989372|8.3315965989372|7.9976072155923|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587||-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.9264810920051|-8.9264810920051|-8.9264810920051|-8.9264810920051|-9.4144233995335|-9.6727817117789|-9.8906459874156|-10.017385013263|-10.136261100416|-10.188067615965|-10.235680419401|-10.235680419401|-10.383772936348|-10.409569677252|-10.412117577576|-10.412117577576|-10.412117577576|-10.412117577576|-10.412117577576|-10.451796850654|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.589496871498|-10.823004586841|10.207773409292|10.207773409292||10.207773409292|10.207773409292|10.144685816379|10.144685816379|10.093540164731|9.8647662499454|9.8002957612173|9.7569953368655|9.6708058556727|9.6708058556727|9.6708058556727|9.5947077248782|9.5947077248782|9.5947077248782|9.5947077248782|9.4845638246768|9.4611897904482|9.4611897904482|9.4035442094898||9.2983100923008|9.1513742251003|9.1513742251003|9.1513742251003|9.1513742251003|9.1513742251003||9.1513742251003|9.1513742251003|9.1513742251003|-9.7946972402071|-9.7946972402071||-9.7946972402071|-9.7946972402071|-9.805527099014|-9.805527099014||-9.805527099014|-9.805527099014|-9.805527099014|-9.805527099014|-9.805527099014|-9.9185773246066|-9.9185773246066|-9.9185773246066|-9.9185773246066|-9.9185773246066|-9.938974472392|-10.004868285166|-10.004868285166|-10.004868285166|-10.004868285166|-10.004868285166|-10.004868285166|-10.004868285166||-10.004868285166|-10.004868285166|-10.004868285166|-10.004868285166|-10.004868285166|-10.004868285166|9.3666532636434|9.3666532636434|9.3666532636434|9.3666532636434|9.3666532636434|9.2250987542448|9.2250987542448|8.9584433251815|-9.569293882705|-9.569293882705|-9.569293882705|-9.569293882705|-9.569293882705|-9.708821564093|-9.7583853702667|-9.7583853702667|-9.9198722288479|-10.070712957543|-10.070712957543|-10.115514183223|-10.245660676095|-10.324965570116|-10.324965570116|-10.43479501974|-10.43479501974|-10.43479501974|-10.43479501974|-10.452463000049|-10.452463000049|-10.57719521283|-10.651796179335|-10.811996015488|-10.876000579712|-10.876000579712|-11.039066926557|-11.039066926557|-11.039066926557|-11.039066926557|-11.039066926557|-11.142602063901|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.190408122192|-11.307675824839|-11.582417896808|-11.891297370659|-11.89132400411|-11.89132400411|-12.073304609653||-12.156113893329|-12.156113893329|-12.156113893329|-12.156113893329|-12.156113893329|-12.156113893329|-12.454015712538|11.525649629329|11.525649629329|11.525649629329|11.525649629329
03027|20673|/equities/biglari-holdings-inc|R2000VALUE||296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|291.59920431731|283.15965362785|276.03518948288|272.76764429338|272.76764429338|272.76764429338|272.76764429338|272.76764429338|272.76764429338|267.29768433314|265.83389724703|265.83389724703||265.83389724703|265.83389724703|264.18161519334|264.18161519334|261.90790529566|261.44197328369|261.44197328369|261.44197328369|257.22108732638|247.94064125946||245.89766380445|240.03906919842|238.79417197273|238.79417197273|238.79417197273|238.79417197273|238.79417197273|234.8426946751|228.95022308735|227.46268031474|227.46268031474|227.46268031474|227.46268031474|227.46268031474|227.46268031474|227.09187091584|222.58952589825||221.06469335374|216.01619600641|216.01619600641|216.01619600641|216.01619600641|215.23253498461|215.02541470968|215.02541470968|215.02541470968|215.02541470968|215.02541470968|215.02541470968|207.53767697506|203.23040739907|203.23040739907|203.10089744972|203.10089744972|203.10089744972|203.10089744972|197.94034008899|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823||-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-233.40516603929|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-241.2031740431|-242.72352623984|-243.03951189445|-243.03951189445|-243.03951189445|-245.27673427183|-247.45025392725|-249.16010439345|-249.96608821494|-254.92010340804|222.10413362566|222.10413362566|222.10413362566|222.10413362566|222.10413362566|222.10413362566|222.10413362566|222.10413362566|222.10413362566|-248.7781928278||-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-248.7781928278|-249.99113979601|-249.99113979601||-249.99113979601|-250.58015760077|-256.2401768752|-258.02908124616|-258.57897726353|-264.46496673486||223.36528103597|223.36528103597|223.36528103597|223.36528103597|223.36528103597||223.36528103597|223.36528103597|223.36528103597|223.36528103597||217.42614420528|211.10755800281|211.10755800281|211.10755800281|211.10755800281|211.10755800281|208.85594688269|208.85594688269|208.80604019002|205.25199296558|202.80785739292|202.80785739292|202.80785739292|198.97578452974|198.97578452974|194.95892528858|187.85831614418|187.85831614418||187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.368946615|176.74716924644|171.61685688734|171.61685688734|171.61685688734|169.68983939224|167.58149150272|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-182.6351128218|-183.70401261885|-186.4377953591|-187.29531786862|-191.54869337019||-193.30465390877|-194.38111563911|-194.38111563911|-194.47040802892|-196.09373249286|-196.09373249286|-196.09373249286|-196.3857857439|-196.3857857439|-196.3857857439|-196.3857857439
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||||||||||||||||||||||||||3.9301352269828|3.9262613596055|3.9219570625196|3.9171745102019|3.9118605631823|3.9015062140353|3.8923624011021||3.8854026631229|3.8776696209237|3.8640773565819|3.8578637210583|3.8459596863561|3.8349552012343|3.8277279907751|3.8174755368285|3.811083916564|3.7950932358583|3.7723258176203|3.7559175666566|3.7276861862336|3.6974290958152|3.6699212117444|3.6415791162132|3.6167545592651||3.5825050579028|3.5444500563891|3.502166721374|3.4618518983326|3.433724301281|3.3763603294585|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0228025985174|0.83144740400625|0.77946380043376|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728||-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1343899423338|-1.1516233966499|-1.1516233966499|-1.1931315346724|-1.2295844182973|-1.2295844182973|-1.2295844182973|-1.237847419883|-1.237847419883|-1.237847419883|-1.2675637992501|-1.272796704725|-1.272796704725|-1.3041629751033|-1.3095422044404|-1.3566913952438|-1.3714090978177|-1.3714090978177|-1.4321211548946|-1.4360183671575|-1.4360183671575|-1.4360183671575|-1.4360183671575|-1.4906832241547|-1.4906832241547|-1.528991621896|-1.528991621896|-1.5590685342908|-1.5900038254659|-1.6229598270964|-1.648566549256|-1.7128516559629|-1.7535245325111||-1.7535245325111|-1.7535245325111|-1.7535245325111|-1.8000272209934|-1.883085853026|-1.9218219492554|-1.9218219492554|-1.9218219492554|-1.9218219492554|-1.9297702276741|-1.9297702276741|-1.9297702276741|-1.9297702276741|-1.9297702276741|-1.9297702276741|-1.9297702276741|-1.9297702276741|-2.0364112880533|-2.1254570579866||-2.1610633373635|-2.2325704495528|-2.3678559705525|-2.5565066916975|-2.7915074210733|-3.189950353788||-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788||-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788||-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.189950353788|-3.2655004206484|-3.3490004211869|-3.382273270228|-3.382273270228|-3.382273270228||-3.382273270228|-3.4166925500261|-3.4794047643601|-3.4794047643601|-3.4794047643601|-3.5778276048169|-3.6693639978287|-3.8812376376123|-4.1058196619849|-4.2867441260926|-4.469715617775|-4.6353174698343|-4.8068304075124|-4.8771228804988|-5.0938363356504|-5.1187505510424|-5.1187505510424|-5.1187505510424|-5.1187505510424|-5.2430561678248|-5.4611736289481|-5.4690817188135|-5.6384240069777|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.9394255166402|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.0961516617821|5.0340571932314|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187||4.7218313980187|4.7218313980187|4.5642572826903|4.5265519877473|4.5265519877473|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187||-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|0.81146087908854|0.81146087908854|0.81070962863191|0.81070962863191|0.81070962863191||0.80514401547362|0.8035433529952|0.80162592719427|0.79799907023603|0.79799907023603|0.79799907023603|0.79799907023603|0.78421612376299|0.7779157733275|0.7779157733275|0.7779157733275|0.77662863393111|0.76592070150689|0.75747855491457|0.7465206140392|0.73955622250426|0.73080689967328||0.72658542858952|0.71423379433809|0.71046531810428|0.70103923495241|0.68893247639281|0.68554162753006|0.66934624063064|0.64840211639052|0.64840211639052|0.64197671645518|0.64197671645518|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.89939903352104|-0.90157702116171|-0.90157702116171|-0.90157702116171|-0.90157702116171||-0.93449667590635|-0.94689074376973|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.98283890387894|-1.0048210311983|-1.0277728502217|-1.0277728502217|-1.0469698248377|-1.0470183088297|-1.0470183088297|-1.0520232083025|-1.0520232083025|-1.0576708568798|-1.0576708568798|-1.0576708568798|-1.0894786995502|-1.0969737569309|-1.0969737569309|-1.1489986225208|-1.1643928967406|-1.164947664571|-1.1838613511017|-1.1838613511017|-1.2178015080747|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782||0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782||0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782|0.93671158193782||0.93671158193782|0.93671158193782|0.92978514167153|0.85520138750944|0.85520138750944||0.84935706865427|-1.2603152952121|-1.2603152952121|-1.2714225342457||-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794|-1.2972674266794||-1.2972674266794|-1.2972674266794|-1.3000060847633|-1.3000060847633|-1.3556178798536|-1.364064651784|-1.364064651784|-1.4642607272297|-1.595589684185|-1.6221478190646|-1.6221478190646|-1.6457198159149|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.8250456448553|-1.9239148036258|-1.9239148036258|-1.9239148036258|-1.9239148036258|-1.9239148036258|-1.9988997926995|-2.0188664253868|-2.0723238517087|-2.0763598271256|-2.1003997732142|-2.1112775061903|-2.1220776740657|-2.1220776740657|-2.1220776740657|-2.183175233111|-2.1929502587685|-2.1936891720437|-2.229215686602|-2.2372173987964|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2918153189075|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.412672571951|-2.412672571951|-2.542414061023|-2.569348895763|-2.6256652940364||-2.6872751787675|-2.6872751787675|-2.6904724389726|-2.7566359738966|-2.8271955097671|-2.8446617220238|-2.8710908692989|-2.8710908692989|-2.8710908692989|-2.8781010518443|-2.8781010518443
03031|17310|/equities/carrols-restauran|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03032|1061145|/equities/solid-biosciences|R2000VALUE||5.6801988373339|5.6801988373339|5.6801988373339|5.5820542452666|5.548949016237|5.4296585143639|5.4296585143639|5.1711501144514|5.1711501144514|5.1711501144514|5.0807225464832|4.7840861213484|4.4917845607112|4.357538369001|4.2714482708122|4.244131894779|4.244131894779|4.244131894779|3.9529856265384|3.7782536893222||3.7782536893222|3.6802266978886|3.6802266978886|3.6802266978886|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792||3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.4759391955289|3.3582659487098|2.8872897497117|2.6516718457473|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129||-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.9483401318893|-4.0850956643446|-4.0850956643446|-4.0850956643446|-4.0850956643446|-4.4803839618215|2.9994048152136|2.9994048152136|2.8687832127862|2.5354647985483|2.5354647985483|2.5354647985483|2.5354647985483|2.5354647985483|2.5354647985483|2.4681386673212|-3.5078007854715|-3.5078007854715||-3.5078007854715|-3.6174121077077|-3.7683688860488|-3.8605876225689|-3.8605876225689|-3.9166196075257|-3.969577322092|-4.1789747053675|-4.304972005585|-4.4999689268836|-4.7060765213181|-4.7992517624088|-4.8788907035399|-5.083817519988|-5.501812204713|-5.501812204713|-5.6122690670958|-5.9761878377056|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356||3.0497865389267|2.7658738373032|-3.8333112496186|-3.8333112496186|-3.8333112496186|-3.8333112496186|-3.8937631323073|-3.8937631323073|-3.9168011069724|-3.9168011069724|-3.9168011069724|-3.9168011069724|-3.9168011069724|-3.9168011069724|-3.9168011069724|-3.9168011069724|-3.9168011069724|-4.1100569036746|-4.1928409632868||-4.210104834497|-4.210104834497|-4.2326275634104|-4.3223639116611|-4.5676266204346|-4.8162518884329||-5.0008868802029|-5.0008868802029|-5.0008868802029|-5.0008868802029|-5.0008868802029||-5.0428742422481|-5.0731933132167|-5.1308136943991|-5.1308136943991||-5.1308136943991|-5.1308136943991|-5.1308136943991|-5.1308136943991|-5.3947932194797|-5.6286588985752|-5.8423934070083|-5.897737168362|-5.9815966543116|-6.0301076236211|-6.1778973542808|-6.1974039326919|-6.1974039326919|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331||-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.5095870760978|-6.7119636301531|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-7.1278338383855|-7.1278338383855|-7.1567068949242|-7.1567068949242|-7.1567068949242|-7.2043965276634|-7.2596073345515|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.9743240479915|-7.9743240479915|-7.9743240479915|-7.9743240479915|-7.9743240479915|-7.9743240479915|-8.1512157259483|-8.3102063137181|-8.651801449048|-8.9254241320684|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.182482923664|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956||7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3724022103063|7.3371135606492|7.2809539254202|6.8119265167463|-9.2284977779484
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403||4.7892882405403|4.596003538887|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899||4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.4426492551794|4.3542513957226|4.3542513957226|4.3542513957226|4.2916684537688|4.2614673514776|4.2614673514776|4.2614673514776|4.2614673514776|4.2589819139132||4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.1735908130683|4.1539899088583|4.0110998923736|3.931777801244|3.9226443557808|3.9226443557808|3.9226443557808|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637||-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.164975978613|-4.1824733302329|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.633770574509|3.5906158027275|-4.0882476595218|-4.0882476595218|-4.1472195549337|-4.2549660651251|-4.3038513228147|-4.3509459015229|-4.3793844643013|-4.4115382104866|-4.5233756336627|-4.5662660462692|-4.5662660462692|-4.6286290600382|-4.6324398042786|-4.6324398042786|-4.6324398042786|-4.6324398042786|-4.6790996659716|-4.7145550901051||-4.7158988090039|-4.7158988090039|-4.7158988090039|-4.7234985664686|-4.7788873066726|-4.8365414794091|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304||4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304||4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304||4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304||4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304|4.4311159256304||4.4311159256304|4.4311159256304|4.4311159256304|4.4067953828535|4.2183839748923|4.2137598407074|4.1675109214036|4.1672342956561|4.1518370249006|4.1518370249006|4.1518370249006|4.0709362797939|4.0709362797939|4.0391070371428|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-5.0626770949171|-5.256030159505|-5.2814224884596|-5.2943580333488|-5.3776200020861|-5.4051334818813|-5.5784819612473|-5.9391463608179|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-6.2251175351642|-6.2251175351642|-6.2251175351642|-6.2251175351642|-6.6384640212084|-7.0302378596227|5.4314967186165|5.4314967186165|4.9364820057583|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607||-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||-41.981488009189|-41.981488009189|-42.038874065318|-42.268471412569|-43.015945943096|-43.91851820758|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061||-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-46.939528208036|-46.939528208036|-46.939528208036|-46.939528208036||-47.09169783091|-47.49197169262|-47.49197169262|-48.024968793192|-49.029409702396|-50.400733426518|-50.776927792702|-51.027139915001|-51.830155969738|-52.023083820475|-53.18855936277|-54.086177849638|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855||47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|44.822958634825|44.822958634825|44.822958634825|44.822958634825|44.822958634825|43.767297822603|42.796731399572|42.053682850069|42.053682850069|41.676759453025|41.235258644264|41.235258644264|40.379536065173|39.911675734667||39.911675734667|39.430543352238|39.430543352238|38.573150026657|37.337677381482|37.337677381482|36.309820737915|36.309820737915|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.701445216676|-42.701445216676|-42.701445216676|-42.701445216676|-42.701445216676|-42.887951212232|-42.887951212232|-42.887951212232|-42.887951212232|-43.065137577393|-43.181463135987|-43.186753765258|-43.186753765258|-43.186753765258|-44.069726007419|-45.928030880774|-48.286699198446|-48.539060909176|-48.825519902124|-48.825519902124|-48.825519902124|-48.825519902124|-48.825519902124|-49.673353149509|-52.979838850339|43.690971695315|43.690971695315|43.690971695315||43.690971695315|43.690971695315|43.690971695315|43.690971695315|43.690971695315|43.690971695315|43.690971695315|42.125700777251|40.068278014084|39.553802663187|39.553802663187|39.412396517175|38.760878552747|-43.205720699043|-43.205720699043|-43.205720699043|-43.205720699043|-43.205720699043|-43.205720699043||-43.205720699043|-43.205720699043|-43.205720699043|-43.205720699043|-43.205720699043|-43.656358070077||-43.857170985292|-43.857170985292|-43.857170985292|-43.857170985292|-43.857170985292||-43.857170985292|-43.857170985292|-43.857170985292|-43.857170985292||-43.857170985292|-43.857170985292|-44.561936888369|-44.561936888369|-45.38877098789|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557|40.416634003557||40.345417888338|39.094353683982|38.548725773001|35.936919398997|31.900187169947|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.87874105216|30.115468319267|29.654588178363|29.330651234219|26.18405792297|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-29.015771982194|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.712560592078|-29.712560592078|-30.70763816845|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.521092541062|26.269259381121|25.771398994465|24.908171624099|24.444446791558|24.444446791558|24.444446791558|24.444446791558|24.444446791558|23.835386828179|23.835386828179||23.835386828179|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461
03037|989653|/equities/cogint-inc|R2000VALUE||1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923||-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1979871084553|-2.2056715311605|-2.2056715311605||-2.2056715311605|-2.2056715311605|-2.2056715311605|-2.2863683967677|-2.3255370754762|-2.3400189698585|-2.3575210770907|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.4021957153945|-2.4021957153945|-2.4021957153945|-2.4021957153945||-2.4021957153945|-2.5563286537229|-2.8103650934496|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|-2.5697246835823|-2.5697246835823|-2.5697246835823||-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.570249615576|-2.6201528126349|-2.6201528126349|-2.6201528126349|-2.7305364668755|-2.8392073512506|-2.9664753213493|-2.9664753213493|-2.9664753213493|-2.9664753213493|-2.9664753213493|-2.9664753213493|-2.9664753213493|-3.0544672028851|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261||2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|2.6115378368261|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594||-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594||-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0322038794594|-3.0323219756822||-3.0323219756822|-3.0492966286054|-3.1336908066395|-3.1479307626208||-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.1479307626208|-3.2189231817943|-3.2915812935015||-3.3523626157068|-3.3825361539283|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5384333112446|-3.5384333112446|-3.5763147515949|-3.601005360252|-3.6316282051209|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.9167824690643|3.009742422997|3.009742422997|3.009742422997|3.009742422997|3.009742422997|3.009742422997|3.009742422997|2.8223694122489|2.5281821276425|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.2730326436768|-3.2783696544181|-3.292477503089|-3.3185734016266|-3.3185734016266|-3.3227592945304|-3.3227592945304||-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308
03038|21142|/equities/startek-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||-10.971774227528|-11.155026841062|-11.191974666271|-11.244206090221|-11.244206090221|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066||-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066||-11.308870549066|-11.436537595275|-11.436537595275|-11.60183582889|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|-11.733553576948|-11.733553576948|-11.799571785517|-11.799571785517|-11.96903873911||-11.96903873911|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344||-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-12.390731155348|-12.703035049386|-12.750039026414|-12.768376850723|-12.872641430561|-12.916434879581|-12.916434879581|-12.916434879581|-13.208311102434|-13.270879504464|-13.494032168148|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|11.826934245862|11.826934245862|11.826934245862|11.826934245862|11.826934245862|11.826934245862|11.826934245862|11.826934245862|-12.762202166815||-12.762202166815|-12.762202166815|-12.762202166815|-12.843835988861|-12.892595148993|-12.981653740414|-12.981653740414|-12.981653740414|-12.981653740414|-13.199059912902|-13.395067814819|-13.395067814819|-13.395067814819|-13.395067814819|-13.395067814819|-13.395067814819|-13.395067814819|-13.452882740693|-13.452882740693||-13.452882740693|-13.452882740693|-13.452882740693|-13.452882740693|-13.452882740693|-13.463324152006||-13.463324152006|-13.463324152006|-13.722026704168|12.277866125832|12.277866125832||12.277866125832|12.277866125832|12.277866125832|12.277866125832||12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.277866125832|12.189235794026|12.034220955769|12.034220955769|12.034220955769||11.91798313238|11.876387544347|11.876387544347|11.581651312194|11.304849260473|11.186738616255|11.155915686048|11.155915686048|11.155915686048|11.155915686048|11.155915686048|11.155915686048|11.080249916998|11.080249916998|11.080249916998|11.080249916998|10.378679726796|10.378679726796|10.378679726796|10.200990118668|10.067367781006|10.067367781006|10.067367781006|10.067367781006|9.6293508617994|8.8629288866677|8.8629288866677|8.8629288866677|8.8629288866677|8.8629288866677|8.8615818238433|-10.348486482921|-10.348486482921|-10.348486482921|-10.348486482921|-10.348486482921|-10.656307869292|-11.134854984655|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.517544812289|-11.81352549146|-11.81352549146|-11.81352549146|-11.81352549146|-11.840382157997|-11.840382157997||-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997|-11.840382157997
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||-17.738849358957|-17.847076951576|-18.213418601964|-18.477409918015|-18.571844611901|-18.593715917554|-18.761166600138|-18.761166600138|-18.761166600138|-18.761166600138|-18.805184606877|-18.912543961255|-18.912543961255|-19.172826021742|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685||17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685||17.740384364685|17.740384364685|17.740384364685|17.720963710402|17.720963710402|17.720963710402|16.947182383642|16.32631388252|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.745020159242|-17.745020159242||-17.745020159242|-17.851689612598|-17.894098692173|-18.065388711552|-18.105586956695|-18.105586956695|-18.105586956695|-18.163133202016|-18.163133202016|-18.163133202016|-18.163133202016|-18.48639176733|-18.557379016685|-18.802704768498|-18.82209497593|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288||-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.135688399472|-19.135688399472|-19.135688399472|-19.135688399472|-19.66687562642|-19.919306094752|-20.027045451997|-20.027045451997|-20.027045451997|-20.027045451997|-20.190734288573|-20.190734288573|-20.286017567876|-20.286017567876|-20.468649101394|-20.468649101394|-20.468649101394|-20.468649101394|-20.468649101394|-20.879054705454|19.484890328742|19.484890328742|19.484890328742|19.484890328742|19.484890328742|-19.112214806398|-19.112214806398|-19.112214806398|-19.112214806398|-19.112214806398|-19.112214806398|-19.112214806398|-19.112214806398|-19.112214806398|-19.112214806398|-19.11690452664|-19.197116513703|-19.242359263959||-19.242359263959|-19.242359263959|-19.242359263959|-19.260287210243|-19.260287210243|-19.260287210243|-19.260287210243|-19.260287210243|-19.278651578445|-19.349890875837|-19.442070242577|-19.442070242577|-19.442070242577|-19.442070242577|-19.442070242577|-19.442070242577|-19.530077771801|-19.70508642159|-19.944674632702||-19.944674632702|-19.94797203028|-19.972999395703|-19.972999395703|-19.97749976513|-19.998888644876||-20.227888036292|-20.227888036292|-20.378208505358|-20.434233063966|-20.434233063966||-20.434233063966|-20.434233063966|-20.434233063966|-20.434233063966||-20.434233063966|-20.819081466956|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|20.031242870923|19.900860391571|19.900860391571|19.854845244039|19.828161564524||19.779623286652|19.733592866291|19.733592866291|19.660102816013|19.572909876748|19.572909876748|19.572909876748|19.572909876748|19.572909876748|19.572909876748|19.572909876748|19.572909876748|19.11962175043|-19.890999679382|-19.890999679382|-19.890999679382|-19.890999679382|-19.890999679382|-19.890999679382|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|18.845748171602|18.810276174318|18.769195715334|18.5554956504|18.478882585222|18.401588065381|18.401588065381|18.401588065381|18.331990898092|18.331990898092|18.147489640932|17.926378247717||17.792641637037|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|35.978564814758|35.978564814758|35.978564814758|35.978564814758|35.835518727347|35.835518727347|35.835518727347|35.810709937463||35.743565435818|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635||35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.35724895137|35.35724895137||35.120277061919|34.496830570381|34.496830570381|34.496830570381|34.496830570381|34.496830570381|34.129833234329|33.767346714359|33.305140758467|32.953990169049|32.778590110388|32.778590110388|32.778590110388|32.778590110388|32.778590110388|32.390655415418|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737||-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-37.676859337407|35.276447320299|35.276447320299|35.276447320299|35.276447320299|35.037162807603|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713||34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.160161634672|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102||-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102|-37.002654785102||-37.732457406054|-37.732457406054|-37.732457406054|-37.732457406054|-37.732457406054||-37.732457406054|-38.258177875273|-38.258177875273|-38.258177875273||-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-38.258177875273|-39.174504688714|-39.174504688714|-39.174504688714||-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.512205577928|-40.157984072454|-40.219294107401|-40.219294107401|-40.219294107401|-40.219294107401|-42.164770908316|36.883286417316|36.883286417316|34.923159639913|34.278697588795|34.209295063939|33.514737215005|33.166741784372|33.102748660609|33.102748660609|33.102748660609|32.419455188695|32.224184506672|32.006667564849|32.006667564849|31.761270998297|31.407434696986|31.407434696986|31.190097220556|30.95888941356|30.822781060232|30.671631784454|30.288597922872|29.825533820537|29.825533820537|29.825533820537|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645||29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645
03042|1169946|/equities/talis-biomedical|R2000VALUE|||-1.5228011368667|||||-1.5228011368667||||||||-1.5228011368667|-1.6864457394188|||-1.6919082375595|||||||-1.6919082375595|||-1.7443424697529||||1.5073972150341||||-1.6795586165835||-1.7095095776904||||-1.7327884329015|-1.7897649090217|||-1.8303680506901||||-1.8303680506901|||||||-1.8303680506901||-1.8303680506901|||||||||||||||1.447693787539|||||1.447693787539|1.447693787539|-1.7193529295624|-1.7193529295624|-1.7193529295624|||-1.7193529295624|||||||||-1.87154687919|||-1.87154687919||||||||-1.8860460781699|||||-1.8860460781699|-1.8860460781699|-1.8860460781699|-1.8934519555399|||-1.8934519555399|1.6998123354591||1.6998123354591|||||1.4875693262592|1.4528548122528||1.3903941447076|1.3198824253939|1.3018301037681|1.3018301037681||||1.2537205914084||1.2537205914084|1.2537205914084|||1.2537205914084||-1.8986437608331||-1.9051983135828|||-1.9051983135828|-1.9051983135828|-1.9051983135828|-1.9051983135828||-1.9205627566366|-1.9205627566366|-1.9312926935629|-1.9312926935629|||-1.9312926935629|-1.9312926935629|||-1.9312926935629|-1.9312926935629|-1.9312926935629|-1.9312926935629|-1.9312926935629|-1.9312926935629|-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9435220605864||-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9613411500204|-1.9730401518332|-1.9751351199158|-1.9751351199158|-1.9751351199158|-1.9751351199158||-1.9970841915587|-1.9970841915587||-1.9970841915587|-1.9970841915587|-1.9970841915587|-1.9970841915587||-2.0084929329583|-2.0084929329583|-2.0084929329583|-2.0084929329583|-2.0350530655821||-2.0350530655821|-2.0800589490423|-2.1172877206283|-2.1796217092841|-2.1796217092841||-2.1796217092841|-2.1796217092841|-2.1878662628119|-2.1878662628119|-2.3031846993703|-2.3043719456746|-2.3509688428324|-2.3910764578627|-2.4527239075023|-2.6099709791959|-2.6188567129573|-2.7248407699223|-2.7753020067982|-2.7753020067982|-2.7753020067982|-2.7753020067982|-2.7753020067982|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.9704909272855|-3.1772121332161|-3.3852310354906|-3.3852310354906|-3.5041741016713|-3.5041741016713|-4.0701934698784|-5.3341039555563||-5.4026549760408|-5.4026549760408|-5.4026549760408|-5.4026549760408|-5.4199500551827|-5.716558043441|-5.716558043441|-5.716558043441|-5.7434813361265|-5.7663092041019|-5.7663092041019
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||||||||||||||||||||||||||||||11.157276465819|11.148085093416|11.132872342972||11.115691502787|11.094379407275|11.078477256948|11.063308735086|11.056175942105|11.030751540574|11.00000130061|10.972223402434|10.945803617298|10.921448414922|10.882164576981|10.849627233581|10.803474400923|10.774972251704|10.76527401112|10.76527401112|10.695304670847||10.619782861644|10.530591470858|10.470101708461|10.386223813217|10.314137746141|10.237931093955|10.134089930614|10.033433419422|9.9193705783462|5.4568153558659|-6.8301662090767|-6.8301662090767|-6.8301662090767|-6.9279625022134|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626||-7.1212455308534|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.3481004136762|-7.3481004136762|-7.4151112655755|-7.6845682307477|-7.835075873401|-8.0370285712637|-8.2053097313154|-8.2428437411243|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.3783949006654|-8.4382166982864|-8.5724630754496|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872||-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872||-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-8.8720455351872|-9.0877103235745||-9.0877103235745|-9.1407894190179|-9.4452657761426|-9.5209068790908|-9.754896324634||-9.78585898258|-9.78585898258|-9.9668166176515|-9.9668166176515||-9.9668166176515|-10.110907344469|-10.192119417862|-10.315132417366|-10.77625835172|-11.088898157981|-11.120997826156|-11.331386159853|-11.795985141282|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447||-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-12.027889134494|-12.199986330776|-12.199986330776|11.031316922373|11.031316922373|11.031316922373|11.031316922373|11.031316922373|11.031316922373|11.031316922373|-12.31089008295|-12.31089008295|-12.31089008295|-12.31089008295|-12.31089008295|-12.31089008295|-12.594600390985|-12.678166812873|-12.932407796621|-13.188230766455|-13.304700972416|-13.480778669624|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.091895975385|11.572940046824|11.181122708362|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575||10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.305552551436|-12.100681445248|-12.100681445248|-12.100681445248|-12.100681445248|-12.100681445248
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE||-19.426515034891|-19.426515034891|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-20.07192345058|-20.216746378541|-20.216746378541|-20.216746378541|-20.216746378541|-20.94971863495|-21.234687028844|-21.283539757153|-21.686164268733|-21.686164268733|-21.686164268733||-21.686164268733|-21.686164268733|-21.686164268733|-21.686164268733|-21.710738695199|-21.845820361304|-22.578688548591|-22.783510638584|-22.783510638584|-22.783510638584||-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-23.225661573721|-23.225661573721|18.402056779457|18.402056779457||18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457||18.340469830747|18.340469830747|18.340469830747|16.793299773794|15.559499320566|14.639999134871|13.598216896112|13.598216896112|13.52801797661|12.948981644642|12.948981644642|12.948981644642|12.596980790885|12.596980790885|12.596980790885|12.575645357536|12.575645357536|12.575645357536|11.852766997469|11.737108241693|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-17.042374028461|-17.042374028461|-18.538465594469|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506|15.069933607506||15.069933607506|15.069933607506|14.783814326842|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|14.44521867479|13.656909854822||-16.127281507984|-16.127281507984|-16.127281507984|-16.127281507984|-16.127281507984|-16.127281507984||-16.127281507984|-16.127281507984|-16.127281507984|-16.127281507984|-16.127281507984||-16.127281507984|-16.78864583388|-17.057384325565|-17.858081796394||-17.858081796394|-17.858081796394|-17.858081796394|-17.858081796394|-18.185468915023|-18.719409521993|-18.937926420674|-18.937926420674|-19.307385375219|-19.497649963385|-19.680166835792|-19.97518493865|-20.611317128319|-21.217247307174|-21.217247307174|-21.217247307174|-21.217247307174|-21.371762390334||-21.371762390334|-22.387187613137|-22.387187613137|-22.387187613137|-22.387187613137|-22.407754817791|-22.407754817791|-22.407754817791|-22.417504751227|-23.042227863759|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.416184666519|-24.689833983621|-24.689833983621|-24.689833983621|-24.689833983621|-24.689833983621|-25.487341187676|-25.487341187676|-25.487341187676|-25.487341187676|-25.487341187676|20.866372915695|20.866372915695|20.866372915695|20.866372915695|20.866372915695|20.866372915695|20.866372915695|19.912636064368|18.247979878141|17.786276868927|17.367957808296|15.707465200203|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|12.500811091389|11.326772163593|11.326772163593||11.326772163593|11.326772163593|11.326772163593|10.343386012408|9.6486509443349|9.1541282469505|8.7799874206907|8.4192883315664|8.4192883315664|8.4192883315664|8.4192883315664
03047|20885|/equities/nl-industries-inc|R2000VALUE||-6.9761062212409|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007||-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.7988657349044||-7.8843397689853|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9838339414534|-7.9838339414534|-8.2247880660094|-8.3513422235954|-8.4726914548331|-8.6383844510338|-8.6383844510338|-8.6576383793377|-9.0011537300242||-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2972161256569|7.6838302506532|7.6838302506532|7.6838302506532|7.6838302506532|7.6452422364658|7.6452422364658|7.5691583668861|7.3390645490392|7.2847940111937|7.1203267469209|7.1181903298477|7.077900349628|6.8829286490669|6.7494566969385|6.7494566969385|6.7494566969385||6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.6949130221992|6.6704644564234|6.6704644564234|6.2751214640497|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.8260599742641|-7.931677753209|-7.9775393372899|-7.9775393372899|-7.9775393372899|-7.9775393372899|-7.9775393372899|-7.9775393372899||-7.9775393372899|-7.9775393372899|-7.9775393372899|-8.1994878325336|-8.2383197450497|-8.3093863269942|-8.3093863269942|-8.3093863269942|-8.3093863269942|-8.5888147326358|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547||7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547||7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547||7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547||7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3659128652547|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248||7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.1981787030285|7.0768162929944|7.0768162929944|6.9246849179193|6.7107608980519|6.6993381968452|6.6993381968452|6.6993381968452|6.6993381968452|6.6993381968452|6.5441590935338|6.4523099959281|6.3581221435233|6.2612470094544|6.2031446023465|6.2031446023465|6.0707161474759|6.0605138791116|6.0605138791116|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454||5.9960153677454|5.9960153677454|5.9561282637374|5.7967588904452|5.7764211234066|5.6641891658678|5.6641891658678|5.6641891658678|5.6503686213658|5.6503686213658|5.5232203563237
03048|16857|/equities/prime-acquisition|R2000VALUE||8.5196922964495|8.5196922964495|8.5196922964495|8.5196922964495|8.2610475428283|-9.6771804859205|-9.6771804859205|-9.6771804859205|-9.6771804859205|-9.6771804859205|-9.9322593656053|-9.9322593656053|-10.32306617795|-10.942295700296|-11.296717385433|-11.338997993974|-11.338997993974|-11.338997993974|-11.338997993974|-11.338997993974||-11.338997993974|-11.338997993974|-11.338997993974|-11.338997993974|-11.507343151575|-11.507343151575|-11.511770357032|-11.89585565344|10.219478212049|10.219478212049||10.219478212049|10.219478212049|10.219478212049|10.219478212049|9.9383506417468|9.9383506417468|9.9383506417468|9.8092285394883|9.4074991809236|9.3683008631201|9.3683008631201|8.9672788470025|8.7730879616997|8.6124966792439|8.6124966792439|8.5876456556401|8.5876456556401||8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.0896058411158|-9.7493749689123|-9.7493749689123|-9.7493749689123|-9.89486075232|-9.9723674013611|-10.227892028255|-10.227892028255|-10.356846662542|-10.750407532609|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442||-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.389156226466|-12.417446167546|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.466493735034|-13.466493735034|-13.884703990838|-14.094065721008|-14.094065721008|-14.094065721008|-14.478406225281|13.253691179627|13.253691179627|13.253691179627|13.253691179627|13.253691179627||13.253691179627|13.253691179627|13.253691179627|13.253691179627|-14.854058613424|-14.854058613424|-14.854058613424|-14.854058613424|-14.854058613424|-14.854058613424|-15.024509869289|-15.253312654718|-15.253312654718|-15.253312654718|14.101770289553|14.101770289553|14.101770289553|14.101770289553|14.101770289553||14.101770289553|14.101770289553|14.101770289553|14.101770289553|14.101770289553|14.101770289553||14.101770289553|14.101770289553|14.101770289553|14.101770289553|13.758077656575||-15.402510362962|-15.402510362962|-15.402510362962|-15.402510362962||-15.402510362962|-15.402510362962|-15.402510362962|-15.402510362962|-15.402510362962|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.930734894136||13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.843038582647|13.335343016347|12.995247881898|12.771109255695|12.564455125243|12.564455125243|12.557561315017|12.557561315017|12.557561315017|12.557561315017|12.557561315017|12.557561315017|12.250257241414|-14.350200709387|-14.350200709387|-14.560223165137|-14.767520338277|-14.99333355822|-15.417037676858|-15.449552629081|-15.449552629081|-15.546169649326|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.862235931716|-15.931772672788|-15.931772672788|-16.355857861987|-16.916875482655|14.486598031196||14.486598031196|14.051220488188|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142
03049|29712|/equities/valhi-inc|R2000VALUE||-17.459331531319|-17.786790444888|-18.391990055019|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514||15.904852725875|15.573726179215|14.876901657848|14.876901657848|14.876901657848|14.876901657848|14.876901657848|14.346278755167|14.002688028524|13.970332771215||13.970332771215|13.970332771215|13.970332771215|13.970332771215|13.970332771215|13.970332771215|13.883886714416|-16.289637957837|-16.289637957837|-16.289637957837|-16.289637957837|-16.289637957837|-16.289637957837|-16.758525489465|-17.290588067257|-17.290588067257|-17.290588067257||-17.290588067257|-17.290588067257|-17.290588067257|-17.48393837989|-17.48393837989|-17.76847213066|-17.76847213066|-18.18229678777|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188||-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-19.009324085834|-19.009324085834|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.388060208707|-19.388060208707|-19.388060208707|-20.05616147932|-20.359381451241|-20.359381451241|-21.219801441422|-21.469223993345|-21.53672783233|-21.53672783233|-21.75219729054|-21.868483946484||-21.868483946484|-21.868483946484|-22.051804566562|-22.569405582415|-22.752117292601|-23.426557797545|-24.093785889009|-24.226985647788|-24.618992408252|-24.618992408252|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476||-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476|-25.050397620476||-25.694997888104|-25.694997888104|-25.694997888104|-25.694997888104|-25.694997888104||-25.694997888104|-25.694997888104|-25.694997888104|-25.694997888104||-25.694997888104|-25.694997888104|-26.121942631951|-26.936046830538|-27.628107008805|-27.921785285594|-28.112539108729|-28.138376986689|-28.684863712729|-29.233132206004|-29.562346602591|-29.871246815955|-30.049046623746|-30.375958433906|-30.375958433906|-31.521816139577|-31.521816139577|-31.521816139577||-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-34.839792110357|-36.773102179537|-39.30578008335|-44.722422235996|34.192864504357|33.647671464661|33.647671464661|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|31.280773913073|31.280773913073|31.280773913073|31.280773913073|31.280773913073|31.280773913073|29.722281971692|29.494423863727|29.494423863727|29.494423863727|29.494423863727|29.154514839883|29.154514839883|29.154514839883|29.154514839883|29.154514839883|29.154514839883|29.154514839883|26.860570751556|24.785077663405|24.748180809002|24.469690153313|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833||23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|22.385637340162|20.961478550208|20.961478550208|20.961478550208|20.961478550208|20.045087212735
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||0.073375355640165|0.073375355640165|0.073375355640165|0.073375355640165|0.073375355640165|0.073375355640165|0.073375355640165|0.070161500119626|0.064744151056485|0.064744151056485|0.064744151056485|0.064744151056485|0.064744151056485|0.064744151056485|0.061649055581041|0.060437837602635|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814||-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814||-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087007250077814|-0.087841390114453|-0.088484879214931|-0.089060979589674|-0.092853677714134|-0.092853677714134|-0.093487418436629|-0.093914077612387|-0.093914077612387|-0.093914077612387|-0.093914077612387|-0.093914077612387||-0.094569528676988|-0.096811695455309|-0.10032966180676|-0.10195517878326|-0.10628353083402|-0.10850947439141|-0.11163275125365|-0.11580861251101|-0.12109845880054|-0.12580106700883|-0.1288845203312|-0.13105501849802|-0.13376668758527|-0.1424463212472|-0.14370146807496|-0.15063496600659|-0.16030552068322|-0.16869502449994|-0.17117224665388|-0.18910249730398|-0.22425832804099|-0.22939814192339|-0.2319479354254|-0.23818103726612|-0.24219003629801||-0.24230003701445|-0.26108338031832|-0.29854264213712|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.34701453077407|-0.36108837941854|-0.37076485068233|-0.37953872217769|-0.38681525139936|-0.39287078536516|-0.39287078536516|-0.39287078536516|-0.39441332339953|-0.39441332339953|-0.39542590048259|-0.40085657566063|-0.41500173707|-0.41679638347352|-0.42101403913042|-0.42101403913042|-0.43375450031781|-0.43872961201814|-0.43872961201814|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665||-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.43926808777665|-0.44123837079795|-0.44123837079795|-0.44403152693412|-0.44832851397035|-0.44832851397035|-0.44832851397035|-0.44832851397035|-0.44832851397035||-0.44832851397035|-0.44832851397035|-0.44832851397035|-0.44832851397035|-0.44832851397035|-0.46378723236187||-0.48374692767046|-0.4962183034992|-0.49663131984387|-0.49663131984387|-0.49663131984387||-0.49663131984387|-0.49663131984387|-0.49663131984387|-0.49663131984387||-0.49663131984387|-0.49663131984387|-0.50453479259449|-0.50874976779839|-0.51729316380316|-0.51729316380316|-0.51729316380316|-0.52092573009922|-0.55710832637271|-0.55710832637271|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507||-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.59100153820798|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.47520413177477|0.4636223288876|0.4636223288876|0.45197574328274|0.45197574328274|0.44263414355219|0.42620141126124|0.42620141126124|0.4147015420089|-0.49970761970653|-0.49970761970653|-0.49970761970653|-0.49970761970653|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50619118631738|-0.50794651406363|-0.50794651406363|-0.51070202301579|-0.51070202301579|-0.51070202301579|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51693606873664|-0.51693606873664|-0.51693606873664||-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE||-26.304568391717|-26.536828130455|-26.536828130455|-26.730365004772|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857||23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.380188948477|-25.951994449251|-25.951994449251|-25.951994449251|-25.951994449251|-25.951994449251||-25.951994449251|-26.068993140141|-26.068993140141|-26.068993140141|-26.121555852722|-26.121555852722|-26.121555852722|-26.121555852722|-26.121555852722|-26.121555852722|-26.77950716|23.872112190917|23.872112190917|23.872112190917|23.872112190917|23.872112190917|23.872112190917||23.872112190917|23.872112190917|23.872112190917|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.113721363431|23.113721363431|23.113721363431|22.852556220564|22.511174087031|22.276622830476|22.276622830476|21.595691639677|21.563996770371|21.563996770371|21.236106954668|20.239532736906|20.239532736906||19.789062795781|19.312659592256|19.281951651003|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-23.042862296745|-23.348564448404|-23.348564448404|-23.348564448404|-23.989338254982|-24.22426451583|-24.485377829817|-24.959021218946|-24.959021218946|-25.189973125116|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.312861202426|-25.312861202426|-25.312861202426|-25.312861202426|-26.234289114417|-26.798099244901|-26.804594095936|-26.804594095936|-26.804594095936|-27.157883070564|-27.310257309097|-27.310257309097|-27.310257309097|-27.310257309097||-27.310257309097|-27.310257309097|-27.310257309097|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.580443308292|-27.668093280883|-27.668093280883|-27.668093280883|-27.668093280883||-27.668093280883|-27.668093280883|-27.668093280883|-27.668093280883|-27.668093280883|-28.207080608045||-28.977084324795|-29.958960928341|-30.691988443912|-30.691988443912|-30.877765416636||-31.446128751884|-31.446128751884|-31.446128751884|-31.446128751884||-31.446128751884|-31.446128751884|-31.446128751884|-31.446128751884|-33.286255308931|27.404821611005|27.404821611005|27.404821611005|27.404821611005|27.404821611005|27.404821611005|27.404821611005|27.404821611005|26.395702071276|-31.097789040211|-31.097789040211|-31.251056149941|-31.251056149941||-31.251056149941|-31.251056149941|-31.92924568757|-32.06080830667|-32.06080830667|-32.598119874504|-32.683466512328|-32.683466512328|-32.683466512328|-32.683466512328|-32.683466512328|-32.683466512328|28.483800233773|28.483800233773|28.483800233773|28.483800233773|-31.339814487588|-31.339814487588|-31.39823353676|-31.472682771727|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-32.097865703901|-32.242835483569|-32.242835483569|-32.242835483569||-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-33.189433055474|27.664370883451|27.664370883451
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||-188.10603383938|-193.30947424482|-202.08274848274|-210.52377719256|-210.52377719256|-210.52377719256|-213.70696533359|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|195.32460640398|194.12179489629|193.64490266868|193.64490266868|193.64490266868|193.64490266868|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-211.18474721529|-212.90250470481|-214.8416629085|-215.70463766092|-221.46071088573|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|204.81133444681|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|201.56876777329|198.47641355371|196.33210792985|196.33210792985|196.33210792985|196.33210792985|196.33210792985|196.33210792985||196.33210792985|196.33210792985|196.33210792985|194.3078939699|-215.90664922153|-215.90664922153|-215.90664922153|||-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-217.86067818313|-217.86067818313|-218.39242562883|-222.36379336906|-234.47509178998|-234.47509178998|-234.47509178998|-237.09394065099|-237.09394065099|-239.36549368123|-241.48943742359|-242.05239389664|-242.05239389664|-243.60755025395|-243.60755025395|-243.60755025395|-243.60755025395|-244.11301993745|-244.11301993745|-244.49224810488|-248.1747228292|-255.17793844147|-255.17793844147|-255.17793844147|-255.17793844147|-258.12548444451|-258.99195661296|-258.99195661296|-260.63551022995|-261.05557681294|-261.05557681294|-261.7451581039|-261.7451581039|-264.11683284331|247.00427823563|247.00427823563|247.00427823563|247.00427823563|247.00427823563|242.79396146479|242.79396146479|242.79396146479|242.79396146479|242.79396146479|242.79396146479|242.79396146479|242.79396146479|242.79396146479|242.79396146479|241.69658264583|241.69658264583|241.69658264583|241.69658264583|241.69658264583|241.60730811695|231.6934069634|231.6934069634|231.6934069634|231.6934069634|231.6934069634|231.6934069634|231.6934069634|231.6934069634|230.33567977252|230.33567977252|228.33965402513|227.78857660978|227.78857660978|227.78857660978|||227.78857660978|227.78857660978||||227.78857660978|227.78857660978|227.78857660978|227.78857660978|227.78857660978|227.78857660978|227.78857660978|227.78857660978|226.2159521932|226.2159521932|226.2159521932|225.61216978172|223.19129450166|220.13477455073|217.74974627951|210.7775018001|-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-229.95570489654|-229.95570489654|-230.11188805644|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-231.6600282118|-233.40559402277|-234.17287885668|-238.12541688286|-242.74491069938|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|221.64281236481|216.00867548863|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.68251242034|-228.68251242034|218.81936958126|218.81936958126|218.81936958126|218.81936958126|218.81936958126|218.81936958126|215.44929766977|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||-354.42228595577|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-357.33772178623|-357.33772178623|-357.33772178623|-357.33772178623|-358.70857976247|341.32464874474|341.32464874474|341.32464874474|341.32464874474|336.21072862642|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-354.45388927634|-355.27653143335|-356.25929682255|-356.25929682255|-357.5992342896|-362.83247915315|-365.2416306183|-365.89635403124|-365.89635403124|-365.89635403124|-365.89635403124|-365.89635403124|-365.89635403124|-366.72928632594|-367.77697429499|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-374.79887999038|-375.16541542984|-382.03816120685|354.5780422205|354.5780422205|354.5780422205|354.5780422205|352.7256007718|346.82288059117||342.88653059935|338.89059735377|337.47288323596|332.63653184258|330.77950118739|328.98831329035|323.44258456415|||318.4695387437|314.07169411735|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-362.16675313853|339.71881868929|339.71881868929|339.70592390237|339.70592390237|339.70592390237|339.70592390237|339.70592390237|338.80762567871|338.80762567871|338.80762567871|338.80762567871|338.80762567871|338.10291979438|333.0310253846|330.72334763599|328.79260272|325.35844271949|325.2083816555|325.2083816555|325.2083816555|325.2083816555|322.44820150036|317.40354298108|316.70394546184|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|316.62352793868|311.80948430361|309.79386670128|309.10984205687|306.94427336017|304.48807608596|303.60586022737|303.60586022737|303.60586022737|303.60586022737|303.60586022737|302.38983757631|300.39981071304|299.57756711985|298.4195224129|297.06055740105|295.2339662312|294.96355223343|294.96355223343|293.55394082252|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|||291.01867147244|291.01867147244||||291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|291.01867147244|290.59297779707|286.99220263856|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-304.13593443588|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|291.33885093275|290.1598499676|289.6720416171|286.55782944435|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.157489285|285.157489285|285.157489285|284.76385867279|282.96403262254|282.96403262254|281.04893225692|280.06549113616|279.22831602477|276.63701916164|275.78001383086|273.4944591339|273.25575707661|273.25575707661|273.25575707661|273.25575707661|273.25575707661|273.25575707661|273.25575707661|272.06943042468|272.06943042468|270.71048808309|268.99498743715|266.53331666194|264.85368924895|264.2374416541|261.89159268262|259.8795287755|258.48837954765|257.15375335752|253.54861585894
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||-45.76775994688|43.030778180678|43.030778180678|43.030778180678|43.030778180678|43.030778180678|43.030778180678|41.607530659128|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-44.329530813637|-44.359480224652|-44.554453858724|-44.554453858724|-44.554453858724|-44.554453858724|-44.571515016636|-44.571515016636|-44.571515016636|-44.571515016636|-44.571515016636|-44.825619638812|-44.825619638812|-44.825619638812|-44.924575528449|-45.28580846665|-45.28580846665|-45.28580846665|-45.28580846665|-45.28580846665|-45.28580846665|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938||-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|||-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-46.203128192278|-46.203128192278|-47.007919891512|-49.182132941524|-50.477093623788|-50.628603174253|-50.628603174253|-52.44928105889|-53.138923788713|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.306330506377|47.184256041903|46.48222866418|44.620122232765|44.620122232765|44.620122232765|44.620122232765|44.620122232765|44.620122232765|44.620122232765|44.620122232765|44.620122232765|44.620122232765|44.287711944514|44.287711944514|43.993193755833|43.993193755833|43.046881289712|42.717091449357|42.642877879249|42.274311187651|42.042845119796|41.680936351708|40.932430178248|-44.07166086999|-44.07166086999|-44.175476484429|-44.175476484429|-44.376066544727|-44.376066544727|-44.376066544727|-44.376066544727|-44.54811274717|||-44.54811274717|-44.54811274717||||-44.54811274717|-44.587346894981|-45.141773920856|42.974746026529|42.974746026529|42.974746026529|42.974746026529|42.974746026529|42.527445432761|42.527445432761|42.527445432761|-44.972813633158|-44.972813633158|-44.972813633158|-44.972813633158|-44.972813633158|-44.972813633158|-44.981094629031|-44.981094629031|-45.421482856463|-45.421482856463|-45.421482856463|-45.421482856463|-45.96982273371|-45.96982273371|-45.96982273371|-45.96982273371|-45.96982273371|-46.357857431648|-46.984007638558|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.886194368592|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.685117346269|43.971241428038|43.920054805486|43.920054805486|43.920054805486|43.337350964495|43.337350964495|43.337350964495|43.337350964495|43.337350964495|43.337350964495|43.274277289651|42.358643408111|-45.069525760981|-45.069525760981|-45.069525760981|-45.069525760981|-45.069525760981|-45.404195408658|-45.928550725332|-46.434778643042|43.988121510728|43.988121510728|43.988121510728|43.988121510728|43.988121510728|43.561800958033|43.360056560697|43.293115476173|42.77013084999|42.627088468509|42.065098145755|41.596777336633|-43.5826698188|-43.5826698188|-43.5826698188
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||-29.720507510978|-29.720507510978|27.360516115546|27.360516115546|27.360516115546|27.360516115546|27.360516115546|26.593907299439|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.275348614445|-28.275348614445|-28.275348614445|-28.275348614445|-28.275348614445|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.428987966582|24.564953351959|24.564953351959|24.449669971449|24.207132805699|23.259869669669|22.88041061692|22.794346431147|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|23.345494751741|22.161382574295|22.072906358094|22.072906358094|22.072906358094|22.072906358094|22.072906358094|21.907117692465||21.189575663137|20.998972988711|20.618581348642|20.46592326295|-22.908761657821|-22.908761657821|-22.908761657821|||-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-23.415734782867|-23.976372735425|-24.176525028463|-24.787838816049|-24.787838816049|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|21.862606523626|21.862606523626|21.385951781928|21.161904838267|21.161904838267|21.161904838267|20.859339001646|20.746486508041|20.359429504241|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|20.021043444382|19.840882249129|19.704590527495|19.669266930642|19.464164626267|19.464164626267|19.464164626267|19.464164626267|19.464164626267|19.409626841177|19.175696769941|18.811329329001|18.601334548927|-20.155517129477|-20.155517129477|-20.155517129477|-20.155517129477|-20.155517129477|-20.155517129477|-20.155517129477|-20.155517129477|-20.155517129477|||-20.155517129477|-20.155517129477||||-20.155517129477|-20.249796898692|-20.43288647635|-20.682206227859|-20.853007292836|-21.0808977287|-21.147934333091|-21.147934333091|-21.147934333091|-21.147934333091|-21.147934333091|-21.147934333091|-21.147934333091|-21.147934333091|-21.290268319667|-21.290268319667|-21.290268319667|-21.290268319667|-21.290268319667|-21.833743406468|-21.899033718058|-21.899033718058|-21.899033718058|-22.692370075593|-22.963522216357|-23.014469434462|-23.096105012435|-23.096105012435|-23.329561243607|-24.730902471093|-26.173366357696|-26.173366357696|-26.48179658454|-26.51532950447|-26.519533104874|-26.68738718972|-26.68738718972|-26.744040817523|-26.982267956495|-27.461378586472|-27.461378586472|-27.461378586472|-27.760508374669|-27.760508374669|-27.760508374669|-28.27973114594|-28.547201120679|-28.619390765632|-28.658091155869|-28.658091155869|-28.658091155869|-28.93371125524|-29.609123349904|-30.698748297955|28.435171774411|28.435171774411|28.435171774411|28.435171774411|28.435171774411|28.435171774411|28.435171774411|27.613523990339|26.996414536046|26.944627834478|26.932086283541|26.633162824431|26.633162824431|26.392680530326|-28.969484375315|-28.969484375315|-28.969484375315|-29.245261455462|-29.333900850002|-29.366037684499|27.200041199411|27.200041199411|27.200041199411|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|25.869600395012
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||107.398922916|107.398922916|107.398922916|107.398922916|107.398922916|107.398922916|107.398922916|-111.3091910568|-111.3091910568|-111.3091910568|-112.37687462868|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-113.04465095466|-113.04465095466|-113.04465095466|-113.04465095466|-113.04465095466|-114.68016637106|-116.5085221743|-118.81779961845|-121.78922213736|-123.23246870243|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-125.36172534585|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.82362358372|118.72910056308|118.72910056308|118.72910056308|118.72910056308|118.72910056308|118.72910056308|118.72910056308|116.8128922272||115.81988152401|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|||-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-125.03811857084|-125.36735091584|-127.50192478155|-127.50192478155|-127.50192478155|-127.7667454653|-127.7667454653|-127.7667454653|-127.7667454653|-127.7667454653|-130.11860497053|-134.45956116313|-136.23284234597|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|126.21018760233|124.67153930111|124.67153930111|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|123.20362859548|122.86236578426|122.77638657251|122.77638657251|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|122.13466310345|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|||-127.05892821672|-127.05892821672||||-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.80714322596|-128.43294124106|-129.94493166053|-130.02511722904|-130.02511722904|-130.02511722904|-130.51956825633|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-132.98012813415|-133.13140113093|-133.13140113093|-133.13140113093|-133.13140113093|-133.13140113093|-134.15432577373|-136.12425475917|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|128.65904852525|127.69060269082|124.63679060102|-129.93387753706|-129.93387753706|-129.93387753706|-129.93387753706|-129.93387753706|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|124.84489537633|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-131.32916485759
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|80.949840089166|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|77.172366637082|75.610404034556|73.434897762869|73.395286205012|73.395286205012|73.395286205012|72.029207470901|71.143215524424|71.143215524424|70.522460049246|-76.50431790677|-76.50431790677|-76.50431790677|-76.50431790677|-77.064216205702|-77.064216205702|-77.898019973024|-79.178911199818|-80.242122639825|-80.813466802361|-81.961633222106|-82.381850371476|-82.381850371476|-82.381850371476|-82.715391726092|-83.069368818436|-83.069368818436|-83.069368818436|-83.241521282366|-83.508717882985|-83.508717882985|-83.508717882985|-83.508717882985|-83.631907317764|-83.94878519655|76.090300709037|76.090300709037|76.090300709037|76.090300709037|76.090300709037|76.090300709037|76.090300709037|75.786999974017|75.745553424364|72.652836934731|70.316485025271|69.38304882911|69.38304882911|69.38304882911|69.38304882911||69.38304882911|69.38304882911|69.38304882911|67.712276680239|65.711421364952|-74.707206125527|-74.707206125527|||-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-77.05355725848|-77.723954577836|-78.174397993521|-81.238215499935|-81.378016849157|-82.912245239001|-82.912245239001|-85.232492302504|-85.561656367609|-88.033150668875|-88.033150668875|-88.033150668875|-88.033150668875|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|77.392639778836|77.062932172068|76.814797490326|76.814797490326|76.814797490326|76.814797490326|76.323108983798|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|||75.298215185139|75.298215185139||||75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|75.298215185139|73.935772996508|73.935772996508|73.935772996508|73.427524890461|70.820584974861|68.761763795852|67.229736788008|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-73.985178032328|-73.985178032328|-74.678746761676|-74.678746761676|-74.678746761676|-77.66971626745|-77.924837518453|-77.924837518453|-78.05426663902|-78.760297876228|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|72.098284810943|72.098284810943|72.098284810943|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-79.763697453951|-82.44299657766|-83.627776230088|-84.719225528199|-84.719225528199|81.281652079431|81.281652079431|81.281652079431|81.281652079431|81.281652079431|81.281652079431|80.438504548434|79.781669770748|-84.404732443933|-84.404732443933|-84.404732443933|-84.404732443933|-84.404732443933
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||-57.562539364039|-58.719489496217|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.076098049368|-59.076098049368|-59.076098049368|-59.076098049368|-59.076098049368|-59.788767812767|-59.788767812767|-59.788767812767|-59.788767812767|-59.928104670472|-59.928104670472|-59.928104670472|-59.928104670472|-60.570499046873|-60.570499046873|-61.297404499494|-61.297404499494|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.22763121101|55.555144654079|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776||-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|||-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-61.281052251085|-61.281052251085|-62.11561483302|-63.690682452678|-63.701868315272|-64.553188398737|-65.342432105164|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|60.553141317981|59.607931254327|58.259924912916|58.059499771325|58.059499771325|58.059499771325|57.383543028636|57.383543028636|57.383543028636|57.383543028636|57.383543028636|56.71171571392|55.914127579201|55.495696428604|54.738551858605|-59.054489585427|-59.054489585427|-59.054489585427|-59.054489585427|-59.054489585427|-59.054489585427|-59.054489585427|-59.054489585427|-59.054489585427|-59.516101065242|-60.426778147578|-60.481975685623|-60.820292350717|-60.820292350717|-60.820292350717|-60.820292350717|-60.820292350717|||-60.820292350717|-60.820292350717||||-60.820292350717|-60.820292350717|-60.908102323687|-61.824556035107|-63.143952548842|58.451321628389|58.451321628389|58.451321628389|58.451321628389|58.312866879462|58.312866879462|57.413183531231|56.954443566478|56.954443566478|56.954443566478|56.954443566478|56.954443566478|56.954443566478|56.136048229178|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.599823070157|-64.514248186337|-65.038455193409|-65.038455193409|-65.612726839791|-65.984142577659|-66.460158758705|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.454503862441|60.756112249229|-65.631095252982|-65.631095252982|-65.940364126501|-65.940364126501|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.296112165348|-67.833457639368|-68.060693384874|-68.060693384874|64.664436708278|64.664436708278|64.664436708278|64.158256857574|64.158256857574|64.158256857574|63.43584224138|62.705382997828|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||-78.219147635493|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|73.713523517789|72.827244267134|71.01916470491|-75.834910637554|-75.834910637554|-75.834910637554|-75.834910637554|-75.834910637554|-75.834910637554|-75.834910637554|-75.834910637554|-76.284344203402|-78.326846624982|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|73.246287555262|72.39698624033|72.394708245239|72.394708245239|72.394708245239|72.394708245239|72.259673217095|71.297414889111|70.267128960042|69.829033551116|69.246370068165|69.246370068165|69.246370068165|68.425964928305|66.813296212792|65.132550652424|64.81894843127|64.81894843127|64.512168111025|64.134631251426||63.232804010301|63.232804010301|63.232804010301|63.232804010301|61.402002862194|60.518893086357|-67.307892935747|||-67.307892935747|-67.307892935747|-67.307892935747|-67.307892935747|-67.307892935747|-67.307892935747|-67.307892935747|-67.307892935747|-67.307892935747|-67.307892935747|-70.108768190801|-70.624186107251|-71.649611357226|-71.649611357226|64.99613354048|64.99613354048|64.99613354048|64.99613354048|64.756588480815|64.756588480815|64.756588480815|64.756588480815|64.756588480815|-70.349985677602|-70.349985677602|-70.349985677602|-70.349985677602|-70.349985677602|-70.349985677602|-70.349985677602|-70.349985677602|-70.349985677602|-70.349985677602|65.766727125537|65.766727125537|65.766727125537|65.766727125537|65.766727125537|65.72595233544|65.72595233544|65.72595233544|65.72595233544|65.72595233544|-70.410767583455|-70.410767583455|-70.410767583455|-70.410767583455|-70.64862974971|-70.854107439192|-70.854107439192|-70.854107439192|-70.854107439192|65.508489917075|65.508489917075|65.508489917075|65.508489917075|65.508489917075|65.508489917075|65.078319892127|64.703693770522|63.183306826041|63.183306826041|63.183306826041|63.183306826041|62.717004074969|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|||62.617304164077|62.617304164077||||62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.617304164077|62.342560589209|61.981681838318|61.981681838318|61.938530832181|61.169480753883|59.692756706856|59.175285823237|58.524760466032|58.01306537038|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|56.288624246492|55.552764338616|55.552764338616|55.552764338616|55.552764338616|-60.511521058301|-60.511521058301|-60.511521058301|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|54.816326636747|54.717744425296|54.717744425296|54.717744425296|54.717744425296|54.117492441071|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-60.856547272765|-62.264343078612|-62.264343078612|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|56.430642141659|56.111823203121|55.927822151021|55.927822151021|55.927822151021|55.734597641544|55.734597641544
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.585595132346|59.496214974186|59.354684313427|59.34405616317|59.34405616317|59.288949368109|59.198117627567|59.198117627567|59.198117627567|59.198117627567|59.143112904013|59.143112904013|59.143112904013|59.034374996451|59.034374996451|59.034374996451|59.034374996451|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.94505488245|58.936727172449|58.874142362359|58.805713973314|58.630775919577|58.630775919577|58.630775919577|58.630775919577|58.630775919577|58.605305025997|58.461447024954|58.461447024954|58.461447024954|58.34605119031|58.270057861467|58.082285130973|57.802539839739|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512||57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.654583868016|57.500383657206|||57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.467387368636|57.467387368636|57.443564541492|57.443564541492|57.083960143894|57.015259815551|57.015259815551|57.014733925238|56.808593157016|56.567326840518|56.467028415599|56.348921657048|56.237688992247|56.100767318656|55.878629463966|-57.465835089293|-57.465835089293|-57.465835089293|-57.465835089293|-57.465835089293|-57.465835089293|-57.465835089293|-57.652036767102|-57.707819944064|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-57.820734494223|-58.048652912672|||-58.048652912672|-58.048652912672||||-58.048652912672|-58.048652912672|-58.048652912672|-58.048652912672|-58.154059597183|56.874337079927|56.874337079927|56.874337079927|56.874337079927|56.874337079927|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-58.073866966452|-58.315406511322|-58.351563027717|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.593454824783|57.593454824783|57.593454824783|57.593454824783|57.578283613366|57.544759663655|57.539733790373|57.421924695941|57.339915709995|57.292128939654|57.179031154872|57.018923624093|56.868805840871|56.755337559802|56.645932130927|56.44770402921|56.333003256197|56.29222554352|56.00913905199|55.699043475871|55.315604540248|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.775518721929|53.775518721929|53.296813634431|53.296813634431|53.03790024447|53.03790024447|53.03790024447|53.03790024447|53.03790024447|53.03790024447|53.002110467217|52.611234225456|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-53.961838334079|-55.176486325788|51.126136469711|51.126136469711|51.126136469711|51.126136469711|51.126136469711|50.120706001773|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.318862433805|48.236514934317|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.701449114016|-51.701449114016|-52.265776852691|-53.28058606157|-53.970651001503|-54.209611622017|-54.783457561248|-54.924029510852|-54.924029510852|-54.924029510852|-55.007810771064|-55.185070936676|-55.185070936676|-55.185070936676|-55.451744018656|-55.685692490505|-55.685692490505|-55.685692490505|-55.685692490505|-55.685692490505|-55.685692490505|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774||50.589441568774|50.589441568774|50.589441568774|49.453825508138|-53.906323455731|-53.906323455731|-53.906323455731|||-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-55.407372726531|-55.407372726531|-55.640692460902|-57.953548365575|-58.659498989297|-59.328887740454|-59.710984326823|-61.052327263777|-61.052327263777|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.414482722643|56.848870420856|55.732078075854|55.324994245716|55.324994245716|55.324994245716|55.324994245716|55.324994245716|55.324994245716|55.324994245716|55.324994245716|55.324994245716|55.148326626032|54.678553451983|54.678553451983|52.930613903964|52.810128535126|52.061254860399|51.888374410858|51.888374410858|51.888374410858|51.888374410858|51.888374410858|51.888374410858|-56.06356856076|-56.06356856076|-56.06356856076|-56.06356856076|-56.06356856076|-56.06356856076|-56.06356856076|-56.06356856076|-56.32888050595|||-56.32888050595|-56.32888050595||||-56.32888050595|-56.50653415829|-57.273925528593|53.548425200189|53.548425200189|53.548425200189|53.548425200189|52.651029483703|52.489476831122|52.347195792379|51.555218776268|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.547198402161|-55.547198402161|-55.547198402161|-55.547198402161|-55.547198402161|-55.547198402161|-56.797158031398|-56.797158031398|-57.247953817506|-57.692169636775|-57.739079442608|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.725241260314|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-60.584118799479|-61.64346499367|-62.567181851284|-63.017571928344|-63.017571928344|59.922155076924|59.922155076924|59.922155076924|59.922155076924|59.922155076924|59.922155076924|59.383505590164|59.087784192522|58.631425219068|57.994916418403|-60.974208475106|-60.974208475106|-60.974208475106
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.167335958885|22.98148501759|21.963315999565|21.028129405509|19.314173026745|-24.884807273343|-24.884807273343|-26.014229214406|22.735700635462|22.735700635462|22.735700635462|22.735700635462|21.651334052118|21.28067377712|21.28067377712|21.28067377712|21.28067377712|21.249636635798|21.151819213251|-23.648757399046|-23.648757399046|-23.648757399046|-23.648757399046|-23.648757399046|-23.648757399046|-23.800841796093|-24.012045210923|-24.56782809267|-24.79733638881|-24.79733638881|-24.79733638881|-25.773706967283|-26.017417421371|-26.017417421371|-26.669887653968|-26.669887653968|-26.669887653968|-26.669887653968|-26.977097740859|23.402364192227|23.402364192227|23.402364192227|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.179105179855|23.179105179855|23.179105179855|23.179105179855|23.179105179855|22.80511802363|22.062096747856|22.062096747856|22.062096747856|22.062096747856|22.062096747856|22.062096747856||22.062096747856|22.062096747856|22.062096747856|21.622884919357|20.428315112267|20.428315112267|-24.891952934276|||-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-25.438836563971|-25.685928438931|-25.798092360399|-25.798092360399|-25.798092360399|-27.166768810375|-27.596409556186|-27.799836744851|-27.799836744851|-27.799836744851|-27.799836744851|-27.799836744851|-28.442596345021|-28.84332851725|-28.84332851725|-29.296476198095|-29.759973129584|-31.324415508192|-32.336203721752|-32.336203721752|-32.336203721752|-32.336203721752|-32.336203721752|-32.336203721752|-32.336203721752|-32.336203721752|-32.336203721752|-32.422447579426|-32.530498497269|-32.653207216465|-32.653207216465|27.534311922212|27.534311922212|27.534311922212|26.415901987441|26.038224159223|24.484137573223|-28.147591070179|-28.147591070179|-28.147591070179|-28.147591070179|-28.147591070179|-28.147591070179|-28.147591070179|-28.147591070179|-28.750975931432|-28.750975931432|-29.155528003139|-29.203919655926|-29.298800528984|-29.641728958648|-29.641728958648|-30.16969838094|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|-31.590158174506|||-31.646985004556|-31.646985004556||||-32.64849955728|-32.64849955728|-32.832778264972|-34.026419959568|-34.622133504575|-36.190703669329|-37.293831213928|-37.293831213928|-37.663144915873|-38.412939753328|-39.573866397284|-39.573866397284|-39.573866397284|-39.573866397284|-39.573866397284|-41.230408066006|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-43.012091253108|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.195309976728|37.195309976728|37.195309976728|35.778121899666|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.49972329151|34.215248796801|34.209876969837|34.209876969837|33.363750832371|33.283058370807|32.943953635138|32.003837719937|31.507041868656|30.833934714495|29.273814865946|28.20090516077|27.174339961857|26.87554247567|26.87554247567|25.766713488863|24.827459190472|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.146202315868|23.236334736679|21.870618527661|21.870618527661|21.870618527661|21.870618527661|20.789021166972|19.891690104991|18.984099752142|18.909000271375|18.758888211311|18.44820961959
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||27.084782657725|27.084782657725|26.611147626354|26.44738582341|26.226262237939|26.171680400011|25.80158885015|24.799820190149|24.337432950462|24.337432950462|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|23.808822155906|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.535408540867|23.278510248553|23.19445584868|23.039394946612|22.778018628272|22.778018628272|22.716964998414|21.918015893488|21.609184724522|21.475122991674|21.475122991674|21.475122991674|21.034580936557||20.912506044801|20.912506044801|20.464730621373|20.091922098835|19.520469566671|19.273576838538|-21.321113849123|||-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-22.123183012494|-23.556147416972|21.129028804434|21.129028804434|21.129028804434|21.129028804434|21.129028804434|21.129028804434|20.999753430301|20.535560346107|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|19.130271778093|19.130271778093|19.130271778093|19.130271778093|19.130271778093|19.130271778093|18.680302471569|18.538315243527|18.538315243527|18.538315243527|18.538315243527|18.538315243527|18.19935029856|-19.586711163237|-19.586711163237|-19.586711163237|-19.586711163237|-19.586711163237|-19.586711163237|-19.586711163237|-19.586711163237|-19.742901107685|18.319988372843|18.319988372843|18.319988372843|18.319988372843|18.009764171221|17.98459717739|17.98459717739|17.843775505361|17.706195030541|17.643661139111|17.501179507155|17.141421321121|16.961579750078|16.621532808958|16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.165943138928|||16.165943138928|16.165943138928||||16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.165943138928|16.040046896241|15.968496973538|15.895663560788|15.780953706243|15.780953706243|15.74717173415|15.578522945306|15.520137655362|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.042133928446|14.808143689351|14.808143689351|14.808143689351|14.808143689351|14.51533192693|14.51533192693|14.51533192693|14.51533192693|14.51533192693|14.488479657292|14.421755679581|14.205784583942|14.205784583942|13.987400921352|13.987400921352|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.822465425464|13.80129433311|13.753993677176|13.681955383488|13.681955383488|13.308172382986|13.028023120192|13.028023120192|13.028023120192|-14.047591448313
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-268.32126843908|-271.1994769652|-271.1994769652|-271.1994769652|-273.41052453599|-275.63392191553|-275.88767847114|-277.49281850338|-277.49281850338|-277.78647110727|-280.73495602902|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-282.90035848373|-282.90035848373|-282.90035848373|-282.90035848373|-287.9059498018|-288.66217254996|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|273.71129813104|270.83124032321|270.83124032321|270.25692691077|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.41237725637|268.95820203779|263.19012722058||263.19012722058|263.19012722058|263.19012722058|263.19012722058|262.43348147122|259.73719349666|254.35799684308|||-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-281.09671587431|263.7885236115|260.70393512986|260.12103089516|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|256.28983287966|255.84426011152|251.34918603971|248.86576938711|248.22255080524|248.22255080524|247.88616247512|244.59686553191|244.59686553191|244.59686553191|244.59686553191|241.50762565611|240.33102435828|240.33102435828|238.61490105862|238.61490105862|238.61490105862|238.61490105862|238.61490105862|238.61490105862|237.21099863311|235.98291890378|235.98291890378|235.98291890378|234.76991226668|232.94434052038|232.19927470472|231.51585247545|231.44540249009|230.91710404443|230.74178309303|230.74178309303|230.74178309303|230.22419733318|230.08244402444|229.57492915829|227.07770974592|226.93358651448|226.93358651448|225.09287051414|222.19207275415|221.82355216728|221.82355216728|220.55623503951|220.55623503951|218.75692527854|218.45160744236|218.45160744236|218.45160744236|217.09762901264|217.09762901264|217.09762901264|217.09762901264|217.09762901264|||217.09762901264|217.09762901264||||217.09762901264|217.09762901264|217.09762901264|217.09762901264|216.74182069519|215.24090425415|214.78691376486|214.78691376486|214.36111201668|214.36111201668|214.36111201668|214.36111201668|214.36111201668|212.67368292841|212.67368292841|212.67368292841|211.77630927864|210.89590462384|208.65655865865|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.91212071644|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|208.79958537335|208.79953557379|208.37170263272|207.8685617021|205.27062580887|203.582566753|203.582566753|203.582566753|203.582566753|203.582566753|203.582566753|203.582566753|202.62477026527|202.62477026527|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|200.90153804624|200.22850157809|200.22850157809|200.22850157809|200.17611405134|197.16234860685|196.69149828252|196.45721488856|195.78580110231|195.7775190573|195.7775190573|194.6972510264|193.58027467966|191.88085482121|190.55260329188|190.55260329188|189.20289458104|187.55042858994|186.95603159705|185.42059134156|183.69787214763
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||-41.168227795666|39.101523763078|39.101523763078|39.101523763078|39.101523763078|38.85718953332|38.85718953332|-40.6827897059|-40.6827897059|-40.744020758348|-40.744020758348|-40.744020758348|-40.744020758348|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-42.093948833835|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|38.966186046365|38.731874359717|38.419303352159|38.20144953388|38.178830831779|37.188147352286|37.040064452045|37.040064452045|37.040064452045|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.453281064109|36.453281064109|36.430098221719|36.430098221719|36.244554385013|35.556727153799|34.894882956271|34.894882956271|34.894882956271|34.894882956271|34.894882956271|34.894882956271||-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|||-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-38.356244074517|-38.356244074517|-39.577493229634|-40.551657931811|-42.053509042005|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.191386093134|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044|35.920891579801|35.639991841706|35.639991841706|35.566368233073|35.566368233073|35.566368233073|35.147075585644|35.137863084255|34.747068109974|34.666574536344|34.666574536344|34.666574536344|34.518418694624|34.425463783619|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|34.009890448084|33.711653563994|33.711653563994|33.656590923696|33.656590923696|33.656590923696|33.656590923696|33.105101145008|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|-35.181487056974|||-35.181487056974|-35.181487056974||||-35.181487056974|-35.181487056974|-35.311096162005|-35.696774979878|-36.154193370925|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.503957257689|-36.514084316111|-36.514084316111|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-37.540554134192|-37.548791731611|-37.548791731611|-37.548791731611|-37.548791731611|-38.736436461094|-39.154959714793|-39.154959714793|-39.154959714793|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.553978866522|-39.708864364563|-39.793182542521|-39.806009987263|-39.806009987263|-39.806009987263|-39.806009987263|-40.063345303435|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.516374240904|-40.140855070796|-40.140855070796|-40.140855070796|-40.140855070796|-40.369129378075|38.024265951062|38.024265951062|38.024265951062|38.024265951062|38.024265951062|38.024265951062|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.484284414225|36.880870621925|36.818743380712|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||30.088312958819|30.088312958819|30.088312958819|30.08793331809|30.08793331809|30.08793331809|30.052704352219|-31.700735564488|-31.700735564488|-31.787483740137|-31.909259396074|-31.909259396074|-31.909259396074|-31.909259396074|-31.909259396074|-32.020844120977|-32.222604269449|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.546538548181|-32.570260042283|-32.570260042283|-32.570260042283|-33.676955004901|-34.390505442322|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.171768117536|32.171768117536|32.171768117536|31.946964820876|31.53163039315|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515||-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|||-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.347142966187|-35.470715822551|-35.480239565475|-35.510269252574|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|33.445529390683|33.445529390683|33.278366116804|33.208201090808|33.208201090808|33.208201090808|33.208201090808|33.208201090808|33.039089523382|33.039089523382|33.039089523382|32.712322379293|32.334060527935|32.334060527935|32.334060527935|32.334060527935|31.975067617777|31.685074596806|31.453973113611|31.111636809855|30.77595556326|30.77595556326|30.77595556326|30.461062516849|30.18784649072|29.357605957299|29.10863096243|29.10863096243|29.10863096243|29.10863096243|29.10863096243|29.10863096243|29.006256548628|28.894729684972|28.853370624294|28.853370624294|28.704856719695|-29.915406427926|-29.915406427926|-29.915406427926|-29.915406427926|-29.915406427926|-29.915406427926|-29.915406427926|-29.915406427926|||-29.915406427926|-29.915406427926||||-30.036563460635|-30.090069736161|-30.295077285412|-30.665086067653|29.666344006248|29.666344006248|29.666344006248|29.666344006248|29.666344006248|29.666344006248|29.666344006248|29.666344006248|29.453448816812|29.453448816812|29.422720534576|29.335799542813|29.154222744205|28.980246934072|28.813606801712|28.699008587426|28.419453439256|28.063835895879|27.771484998446|27.768316219892|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.586244831875|27.586244831875|27.586244831875|27.451218350919|27.451218350919|27.451218350919|27.451218350919|27.451218350919|27.451218350919|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.117042238698|26.895046533463|26.447274434696|26.174194693709|26.160215775332|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.835028396997|25.57503163699|25.407347778687|25.407347778687|25.407347778687|25.407347778687|25.407347778687|25.14649614163|25.143144452372|25.143144452372|25.102277046122|25.102277046122|24.805308083338|24.673675249729|24.535750387679|24.493057037471|24.472023959166|24.472023959166|24.472023959166|24.472023959166|24.238914696382
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.501942892059|15.366618282286|15.366618282286|15.366618282286|15.366618282286|15.289298515284|15.228177147103|15.228177147103|15.14269731331|15.066848051991|15.066848051991|15.05448501662|15.05448501662|15.05448501662|15.05448501662|14.893594880408|14.838438982772|14.824106887926|14.824106887926|14.824106887926|14.813174146137|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.862006423446|14.762617196245|14.762617196245|14.762617196245|14.762617196245|14.6529077839|14.549064193737|14.353466951936||14.353466951936|14.353466951936|14.353466951936|14.353466951936|14.353466951936|14.353466951936|14.353466951936|||14.14357430415|13.953693940426|13.607992889909|13.400270252788|-14.503716379995|-14.503716379995|-14.503716379995|-14.503716379995|-14.503716379995|13.618097479703|13.618097479703|13.430663461555|13.381292629097|13.248658127094|13.138787210545|12.840874871237|12.718472066437|12.599691407454|12.552890615418|12.552890615418|12.457303388564|12.457303388564|12.354225749934|12.341084342494|12.301760467439|12.171122374964|12.157630309418|12.157630309418|12.157630309418|11.98570051122|11.846009341785|11.846009341785|11.846009341785|11.846009341785|11.846009341785|11.846009341785|11.846009341785|11.535010169952|11.414456339908|11.139730042676|11.139730042676|11.105934985402|11.105934985402|11.105934985402|11.105934985402|11.105934985402|11.105934985402|11.105934985402|11.105934985402|11.027983223865|10.928314724973|10.856262857936|10.856262857936|10.856262857936|10.856262857936|10.711403351384|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.259923359218|-11.282137390047|-11.390985537535|-11.703319061605|-11.703319061605|-11.703319061605|-11.703319061605|-11.703319061605|-11.703319061605|||-11.703319061605|-11.703319061605||||-11.703319061605|-11.703319061605|-11.722854654886|-11.86400518693|-12.035283568584|11.613497823141|11.613497823141|11.613497823141|11.613497823141|11.613497823141|11.613497823141|11.613497823141|11.613497823141|11.613497823141|11.613497823141|11.613497823141|-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.264230784458|-12.264230784458|-12.264230784458|-12.396673166067|-12.396673166067|-12.407137247491|-12.501263084862|-12.610016081624|-12.610016081624|-12.753906909948|-12.914618960492|-12.957734668485|-12.957734668485|-12.957734668485|-12.957734668485|-13.190538234437|-13.348691414692|-13.348691414692|-13.348691414692|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.407538909067|-13.485043334022|-13.633659308767|-13.767954395453|-13.871616361583|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.945179308788|13.236348697522|13.236348697522|13.112054530094|12.987004800317|12.904522960565|12.904522960565|12.904522960565|12.744747816613|12.673885755065|12.568483966725|12.416122582392|12.416122582392|12.329858730055|12.244010022192|12.238066464561|12.23757397455|12.158137499425|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||-46.12840812275|-47.203602591726|-47.203602591726|-47.203602591726|-47.203602591726|-47.676783658369|-47.735671187382|-47.735671187382|-47.735671187382|-47.735671187382|-48.711858485519|-48.729737057197|-48.729737057197|-48.729737057197|-48.798440703035|-48.798440703035|-49.272149190345|-49.272149190345|-49.712388896322|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.868379197989|-49.868379197989|-51.629311440691|-52.444580187896|-52.444580187896|-52.632690306185|-52.632690306185|-53.065590244461|-53.065590244461|-53.065590244461|-53.065590244461|-53.065590244461|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.070512625019|47.908347496765|47.753717830201|46.826352466499|46.716055109367|46.716055109367|46.560059867816|46.105620846171|45.959578073708|45.160086460343|43.215652487268|42.026837478733|-45.346497551936||-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|||-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-46.843885439787|-46.919873363611|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.878705167874|-47.878705167874|-47.878705167874|-47.878705167874|-47.878705167874|-47.878705167874|-48.076337549537|43.482956226833|-46.75318524882|-46.75318524882|-46.75318524882|-46.75318524882|-46.75318524882|-46.75318524882|-47.189093881678|-47.46999158668|-47.46999158668|-47.46999158668|-47.46999158668|45.682645828813|45.682645828813|45.682645828813|45.682645828813|45.682645828813|45.682645828813|45.682645828813|45.682645828813|45.682645828813|45.682645828813|45.337941522167|44.840491368557|44.635543905127|44.476160988132|44.281845288055|43.282605706075|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|||43.175137267658|43.175137267658||||43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|43.175137267658|42.337376632236|41.930972035221|40.919414660988|39.909348114395|39.817903287207|39.817903287207|39.817903287207|39.817903287207|39.817903287207|39.081004203464|38.792047320154|38.792047320154|38.792047320154|38.792047320154|38.30838586042|37.502095764982|37.406166299022|37.406166299022|36.924629246567|36.65403136873|35.948368492654|35.384298791412|-38.207768759151|-38.207768759151|-38.207768759151|-38.207768759151|-39.060297154739|37.222906014806|37.222906014806|37.222906014806|37.222906014806|36.768783884453|36.511425156512|36.191586118184|-38.221379207689|-38.221379207689|-38.221379207689|-38.221379207689|-38.221379207689|-38.221379207689|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.17704497098|36.148382724645|35.917092390991|35.645100986667|35.247892180755|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|34.446820292006|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.162280482123|-36.162280482123|-36.162280482123
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.770699604701|-42.770699604701|-43.001887330689|-43.510985490656|-43.613872869121|-43.671209915019|-43.671209915019|-43.671209915019|-43.671209915019|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-44.533292862913|42.305626036772|42.305626036772|42.07706859628|42.07706859628|42.066378811059|42.066378811059|42.066378811059|42.066378811059|41.785976439778|41.416577717483|41.416577717483|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.079414571323|40.425461889415|40.29533850542|40.29533850542|40.29533850542|40.29533850542|40.29533850542|40.224800897127|40.224800897127|39.998111539953|39.785680565429|39.666866921928|39.392074425515||38.571750675635|37.905832329278|37.440925641065|36.859362755887|36.306512579512|36.072791983895|35.910324655432|||35.47591737736|35.453794627595|34.744216447857|-38.93338530177|-38.93338530177|-38.93338530177|-38.93338530177|-38.93338530177|-38.93338530177|-41.150028503728|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|37.845144374815|36.815160441892|36.656668220299|36.656668220299|36.656668220299|36.656668220299|-38.106673817879|-38.106673817879|-38.106673817879|-38.41241286093|36.605604423568|36.605604423568|36.605604423568|36.605604423568|36.605604423568|36.270670005001|36.052412744272|35.582680538747|35.579183456614|35.579183456614|35.579183456614|35.579183456614|35.579183456614|35.579183456614|35.5463134683|35.405820318312|35.405820318312|35.17479880237|35.171443969932|34.824937430716|34.722129820927|34.722129820927|34.722129820927|34.486254797097|33.789171547488|33.478523831451|33.332987691264|33.332987691264|33.332987691264|33.196575503296|33.196575503296|33.196575503296|33.196575503296|33.196575503296|33.196575503296|||33.196575503296|33.196575503296||||33.196575503296|33.196575503296|33.196575503296|33.196575503296|33.196575503296|33.196575503296|33.092862823215|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.960040070437|-34.960040070437|-34.960040070437|-34.960040070437|-35.076567231906|32.948692480114|32.948692480114|32.948692480114|32.948692480114|32.948692480114|32.832401687459|32.832401687459|32.832401687459|32.832401687459|32.832401687459|32.832401687459|32.832401687459|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|33.312787638234|33.312787638234|33.312787638234|33.312787638234|33.312787638234|32.561428084871|32.561428084871|32.561428084871|32.561428084871|32.561428084871|32.561428084871|32.254355201629|32.254355201629|32.172062089605|32.156180887932|32.089089214266|31.998431324364|31.685479401881|31.465533838597|31.269484001097|30.970537668794|30.612818301088|30.589880783683|30.589880783683|30.589880783683
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|189.31912275416|186.75458151613|185.20049821324|185.20049821324|185.20049821324|185.20049821324|185.20049821324|185.20049821324|182.85334270737|177.30648325043|175.22109707811|172.4678898809|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-188.51185351915|-189.28261620808|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|171.1346261417|170.53504403453|170.53504403453|170.53504403453|166.3833863296|162.50376055394|161.65279052476|161.65279052476|161.58365681679||156.59648458495|156.59648458495|154.49610246039|151.14011503167|-166.49481307094|-166.49481307094|-166.49481307094|||-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-173.69145913725|-177.61212715713|-177.61212715713|-177.61212715713|-177.61212715713|161.70116662401|161.70116662401|161.70116662401|160.2290692795|158.61007239959|157.02972477627|157.02972477627|155.31913406266|155.00181867694|153.57980497253|153.47407489873|153.47407489873|153.47407489873|153.47407489873|153.47407489873|153.47407489873|153.47407489873|140.35730018723|-150.16851437102|-150.16851437102|-150.16851437102|-150.16851437102|-150.16851437102|-150.16851437102|-150.16851437102|-151.05113233472|-151.35959216119|138.60667736146|138.60667736146|136.86558897461|136.86558897461|136.86558897461|136.86558897461|136.86558897461|136.58399181858|135.49332576875|131.23980369704|128.86602427815|128.86602427815|128.86602427815|128.86602427815|128.73724648527|127.57872723397|127.57872723397|127.57872723397|127.57872723397|124.23747368716|124.23608526547|122.04009728254|121.16121615107|119.45412846334|118.80988110121|118.80988110121|118.80988110121|118.80988110121|118.80988110121|118.6581056767|118.6581056767|118.6581056767|118.6581056767|118.6581056767|118.6581056767|||118.6581056767|118.6581056767||||118.6581056767|118.6581056767|118.6581056767|118.6581056767|118.6581056767|118.6581056767|118.6581056767|118.6581056767|116.7395644909|116.32173450853|115.69637710149|115.55985929232|115.47165221187|115.47165221187|115.47165221187|113.78516641163|112.66705800884|112.66705800884|112.66705800884|112.66705800884|112.66705800884|111.89256974035|111.89256974035|111.89256974035|111.71061281353|111.71061281353|111.71061281353|111.71061281353|111.71061281353|111.71061281353|111.71061281353|107.65067666537|106.92853284949|102.82614184612|98.154049886528|97.42116526902|96.762404752444|96.02847336833|96.02847336833|96.02847336833|95.028300063525|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|93.793283073126|93.793283073126|93.793283073126|93.793283073126|93.079206669793|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-97.108767461401|-97.108767461401|91.212390724061|91.212390724061|91.212390724061|91.212390724061|90.904880328573|90.147642554616|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||8.4161334678474|8.3498150689672|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9373670934816|-8.8389179223659|-8.8389179223659|-8.8389179223659|-8.905298221275|-8.905298221275|-8.905298221275|-8.905298221275|-8.905298221275|-9.2048871651455|-9.2770964983618|-9.4569965339939|-9.6416627011078|-9.9348470989618|-10.043608275139|-10.401676115155|-10.531834695515|-10.531834695515|-10.678038647635|-10.836153828285|-11.161670988557|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.7236330344289|9.4774792625538|9.4774792625538|9.4774792625538|9.351207976247|9.351207976247|9.351207976247|9.351207976247|9.351207976247|9.3021753151165|8.9037499779845|8.7025004354213|8.4818891912803|8.1350904441644|8.1350904441644|8.1350904441644|7.8425447650275||7.7141912890463|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|||-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.1377238888001|-9.1377238888001|-9.1377238888001|-9.2635079047898|-9.2635079047898|-9.2635079047898|-9.2635079047898|-9.7354536477967|-9.7854851001423|-9.7854851001423|-9.7854851001423|-9.7854851001423|-9.9889833390626|-10.188311660335|-10.188311660335|-10.188311660335|-10.188311660335|-10.188311660335|-10.188311660335|-10.26512406937|-11.008471050436|-12.070914727885|-12.070914727885|-12.637905843212|-12.668783937509|-12.971982305376|-13.573313361106|11.67679760496|11.67679760496|11.67679760496|11.67679760496|11.67679760496|11.67679760496|11.67679760496|11.67679760496|11.67679760496|11.009497457524|10.960274914657|10.692805532785|10.364783397617|-11.898224805279|-11.898224805279|-11.898224805279|-11.898224805279|-11.898224805279|-11.927067707698|-11.927067707698|-12.400360941789|-12.400360941789|-12.73234597831|-12.962606394612|-12.96448322324|-12.96448322324|-13.277203888672|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|||11.631333760643|11.631333760643||||11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.631333760643|11.37703755633|10.408930813118|10.095478149304|9.9950344543511|9.9950344543511|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.6500719321293|9.3984133681238|9.2943486064209|9.1970536277839|9.0775052249375|9.0775052249375|9.0775052249375|9.0775052249375|9.0775052249375|8.9964313518622|8.9964313518622|8.9964313518622|8.9964313518622|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.0473668565405|8.0473668565405|8.0473668565405|8.0473668565405|8.0473668565405|8.0473668565405|7.700185721677|7.5078728922665|7.5048352123361|7.5048352123361|7.5048352123361|7.5048352123361|7.4559279946333|7.3129194608271|6.9315771384305|6.7179746410655|6.6639719297938|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.2785661092255|6.1716289907533|6.0022545820958|5.877727429788
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.785439590166|-68.785439590166|-69.074931996343|-69.754369834262|-70.294855863074|-70.942064053725|-71.396735040027|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155||-71.504872673155|-71.504872673155|-71.639720204405|-71.639720204405|-71.639720204405|-71.639720204405|-71.639720204405|||-71.639720204405|-72.177544845055|-72.177544845055|-72.177544845055|-72.767320252836|-72.767320252836|-72.767320252836|-74.031467863123|-75.042741612373|-77.145117463968|-77.145117463968|-77.145117463968|-77.649523044816|-77.649523044816|-77.649523044816|-77.649523044816|-77.649523044816|-78.36613324085|-79.34125871569|-80.569177944463|-80.768365898006|-80.768365898006|-82.001517020191|-82.056547919699|-82.056547919699|-82.056547919699|-83.955056499318|-87.433392973824|82.499561022736|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|||81.981477285091|81.981477285091||||81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|81.981477285091|80.312752115135|80.283767984978|80.283767984978|78.701966072312|78.526631648001|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.923673817449|-81.923673817449|-81.923673817449|-82.580673030446|-82.580673030446|-82.580673030446|-82.877416614504|-82.894907637671|-84.10878570459|-84.74532219605|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.214191582064|80.766880620696|80.568751667581|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|79.11331305854|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-83.277487548495|80.294729250751|80.294729250751|80.294729250751|80.294729250751|80.294729250751|80.294729250751|80.294729250751|79.983031822666|79.618924433903|79.133250456073|79.082500913649|78.299450851049|77.676052703422|77.6222820701|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||-36.947934949695|-37.171963030574|-37.171963030574|-37.171963030574|-37.171963030574|-37.171963030574|-37.804402358529|-39.218503536115|35.997374353427|35.997374353427|35.917358409054|35.698332714688|35.698332714688|35.698332714688|35.698332714688|35.698332714688|35.698332714688|35.297035561283|34.981430647858|34.422420949945|34.200182161224|34.200182161224|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.475015016057|33.115571494078|32.79678504258|32.79678504258|32.420041691259|31.866103307996|31.866103307996|31.866103307996|31.866103307996|31.395670087905|31.303538144237|31.303538144237|31.303538144237|31.303538144237|31.042541305893|30.966501529753|30.966501529753|30.966501529753|30.966501529753|30.966501529753|30.660279706385|29.493643923233|28.020714834475|27.242739442481|26.560842896867|26.560842896867|26.560842896867|26.288929133313||26.288929133313|26.288929133313|26.288929133313|25.858254172953|24.355004763771|-29.482432026735|-29.482432026735|||-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-30.35389733593|-30.35389733593|-30.835441115613|-32.864656027948|-33.883462019138|-33.883462019138|-33.883462019138|-35.22690314206|-36.19489096439|-36.821704240749|-36.821704240749|-36.821704240749|-36.821704240749|-37.911680524065|-37.911680524065|-37.911680524065|-37.911680524065|-37.911680524065|-37.911680524065|-38.017388248663|-38.017388248663|-38.017388248663|-38.017388248663|-38.017388248663|-38.017388248663|-38.017388248663|-38.220820909936|-38.220820909936|35.902058201491|35.902058201491|35.902058201491|35.902058201491|35.902058201491|35.902058201491|35.324785424006|34.977817324281|34.755075008207|34.641196920401|34.351049955163|33.934730081779|33.934730081779|33.934730081779|33.934730081779|33.76609095492|31.317044988363|31.243660148745|-34.265101131724|-34.729039343211|-34.729039343211|31.681708908561|31.681708908561|31.681708908561|31.681708908561|31.633746112427|31.633746112427|31.378050659587|31.08033566838|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.930933454042|||30.930933454042|30.930933454042||||30.930933454042|30.930933454042|30.930933454042|30.930933454042|30.84182047703|30.84182047703|30.84182047703|30.84182047703|30.682300089224|30.629779496043|30.374753384953|29.330282322969|28.999203382163|28.912170712847|28.059633273436|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.846090551339|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.876700215571|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.621805632488|-32.101727234407|-32.428864093935|-32.808737856719|-33.099985871683|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601
03075|1097708|/equities/linde-plc|STOXX600/DAX||-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-412.5772339138|-412.5772339138|-412.5772339138|-414.3978211537|-414.3978211537|-416.61980704632|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255||-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|||-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.4842750616|-444.69365014712|426.55373022898|426.55373022898|426.55373022898|426.55373022898|426.55373022898|426.55373022898|424.80412740557|424.31621775029|424.31621775029|421.21703723428|421.21703723428|421.21703723428|421.21703723428|421.21703723428|421.21703723428|421.21703723428|421.21703723428|421.21703723428|421.21703723428|421.21703723428|417.484986252|417.484986252|417.484986252|417.484986252|417.484986252|410.68332517855|409.69259133065|408.91479278333|408.91479278333|408.91479278333|408.91479278333|408.91479278333|408.91479278333|408.91479278333|406.49110318121|406.49110318121|405.85678334697|-418.32773919269|-418.32773919269|-418.32773919269|-418.32773919269|-418.32773919269|-418.32773919269|-418.32773919269|-418.32773919269|-418.83082268155|-421.84536056956|-422.70887128819|||-422.70887128819|-422.70887128819||||-422.70887128819|-422.70887128819|-425.50983833725|-427.26275795398|-427.26275795398|-432.21419110229|-436.23798333197|-438.14221489197|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-439.91741932018|-441.0749222237|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.94249091767|-441.94249091767|-442.52499194303|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|426.75548465455|425.4727688653|420.43640272957|415.69600235469|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|411.93861920926|411.62068088952|408.20075383124|406.15639924934|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-117.13760269775|-120.00289247979|-120.50598927062|-121.32332420924|-121.91891303715|-121.91891303715|-121.91891303715|-121.91891303715|-121.91891303715|-122.11373769087|-122.11373769087|-122.11373769087|-122.44859845156|-123.62343933311|-123.72373262495|-123.72373262495|-123.72373262495|-123.72373262495|-123.72373262495|-124.50467686788|-124.50467686788|-124.50467686788|-124.50467686788|-125.66352764916|-128.5233649871|117.7066443117|117.7066443117|115.97768908041|115.97768908041|115.97768908041|115.97768908041|115.97768908041|115.97768908041|-124.70671646955||-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|||-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-127.10396911335|-127.10396911335|-130.3210753515|-133.95132506074|-133.95132506074|-136.86217359193|-136.86217359193|-136.86217359193|-136.86217359193|-138.08574139948|-139.47026822164|-139.95308427893|-140.31176047947|-142.06584226451|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.9072617235|-142.9072617235|-142.9072617235|-142.9072617235|-142.9072617235|-143.28260548015|-143.28260548015|-143.28260548015|-143.28260548015|-143.28260548015|-143.28260548015|-144.15011991284|-147.05568201036|-149.97655184043|-149.97655184043|-149.97655184043|-151.77394191173|144.09699753314|144.09699753314|144.09699753314|144.09699753314|144.09699753314|137.82722694112|137.76635648623|137.54872790327|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|137.12723577346|-144.75952424975|-144.75952424975|-144.75952424975|||-144.75952424975|-144.75952424975||||-144.75952424975|-144.75952424975|-146.64113754665|-146.98241650395|-146.98241650395|-146.98241650395|-146.98241650395|-146.98241650395|-146.98241650395|-146.98241650395|-146.98241650395|-146.98241650395|-147.5804544746|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-149.96932573124|-151.04925335562|-152.33250118533|-154.90555822893|-157.84506419018|-159.43063315104|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-163.2388022229|-164.82660058066|-164.82660058066|-166.96566595551|155.73567872852|155.73567872852|155.73567872852|155.73567872852|155.37297890815|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.62554034147|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-165.55321407297|-167.13134151012|-171.89594179293|-173.16720197402|-173.16720197402|-174.99134315608|-175.3875972337|-176.84177945129|-177.49075562556|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|167.66019948163|165.90299620273|165.39500018891|164.28055542637|163.13394555702|162.4071664772|161.56906572553|160.84063536561|159.36775564162|159.36775564162
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-405.8194906169|366.8956870172|366.8956870172|366.8956870172|366.8956870172|362.06742425468|359.86649613435|359.86649613435|359.86649613435|359.86649613435|359.86649613435|359.86649613435|357.25166135425|353.60575761284|353.60575761284|353.60575761284|353.60575761284|353.60575761284|353.60575761284|350.68329650979|350.68329650979|350.68329650979|350.68329650979|344.41949180443|344.41949180443|343.2438713056|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.42090762206|331.91754525676|331.91754525676|331.91754525676|331.91754525676|331.91754525676|325.60282467223|322.29757211845|317.35448962039|317.35448962039|317.35448962039|313.27166123729|307.70392600819|307.70392600819|303.62657326376|300.80813043691|300.80813043691|293.74891241217|293.74891241217|292.28767604987|288.66408687345|288.05936191395|288.05936191395|280.00484453656||-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|||-315.21993216029|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-338.72286578957|-342.67541389271|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-361.22474370333|320.04082907968|320.04082907968|320.04082907968|315.41758854448|314.60286937884|301.34763162591|-331.91538717649|-331.91538717649|-331.91538717649|-331.91538717649|-337.77821543373|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|-347.59395343826|327.07106936363|327.07106936363|321.34006588092|316.56859932553|316.56859932553|313.52067608978|308.92851813795|308.56547902223|308.56547902223|308.56547902223|308.56547902223|308.56547902223|308.56547902223|308.56547902223|308.56547902223|308.56547902223|308.56547902223|||308.56547902223|308.56547902223||||308.56547902223|308.56547902223|308.56547902223|308.56547902223|308.56547902223|307.96720603435|307.55284281194|307.55284281194|307.55284281194|307.55284281194|307.55284281194|307.55284281194|307.55284281194|307.55284281194|304.56981754766|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|302.60896466186|302.60896466186|302.60896466186|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|295.98634267036|295.98634267036|295.90704944601|295.10785577552|294.64205146119|289.34672350668|284.54635063567|275.80704981926|272.90253301465|272.90253301465|272.56949028267|270.46055628738|270.0435901289|270.0435901289|270.0435901289|270.0435901289|270.0435901289|269.78489569283|269.78489569283|269.78489569283|267.7443241395|265.0770302125|263.54670803505|263.4204700798|263.4204700798|263.4204700798|263.4204700798|263.4204700798|263.4204700798|262.03941560787|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|257.23227398624|256.3636374234|253.46064708924|253.46064708924|253.46064708924|253.46064708924|253.46064708924|253.46064708924|252.70071864896|252.11747059086
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|552.39104249956|552.39104249956|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.15983925095|-578.67756865015|-579.89732766141|-580.15256187639|-580.8865126652|-580.8865126652|-580.8865126652|-580.8865126652|-583.53764930093|-583.53764930093|-583.53764930093|-583.53764930093|-587.05294773671|-593.13657265342|-602.42955568805|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-604.91413711298|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-608.10717433712|563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407||563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407|559.34469450413|558.11631095077|||547.49587257334|538.50655288639|534.26282162073|516.90316904257|-577.04140704596|-577.04140704596|-577.04140704596|-577.04140704596|-577.04140704596|557.64517038295|557.64517038295|556.53084913683|556.53084913683|556.53084913683|556.53084913683|554.51458719571|554.51458719571|551.55043561284|551.55043561284|551.55043561284|551.55043561284|551.55043561284|551.55043561284|543.90048130159|539.10053749222|536.45617379236|534.58462194919|528.23849121199|527.57321880206|527.57321880206|527.57321880206|527.57321880206|517.35911843892|516.63232737246|513.04490127905|513.04490127905|512.69430627143|507.41452871383|507.41452871383|507.41452871383|507.41452871383|507.41452871383|507.41452871383|506.76202255804|506.76202255804|506.76202255804|506.76202255804|505.8911490608|504.29014324355|504.22963290182|504.22963290182|504.22963290182|504.22963290182|504.22963290182|504.22963290182|504.22963290182|504.22963290182|503.91069237355|501.02297525012|494.16998470717|493.07776756743|487.21971088492|-510.6978009566|-510.6978009566|-510.6978009566|-510.6978009566|-510.6978009566|-510.6978009566|-510.6978009566|-514.90098352136|-514.90098352136|-514.90098352136|-514.90098352136|-514.90098352136|-514.90098352136|-514.90098352136|||-514.90098352136|-517.80664496623||||493.96213533237|493.96213533237|493.96213533237|493.96213533237|493.96213533237|493.96213533237|489.62698359965|489.62698359965|489.62698359965|489.62698359965|489.62698359965|489.62698359965|489.62698359965|485.62998957633|484.14442099464|477.84380720867|469.08200156703|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-495.10981455851|-495.10981455851|-497.00852687009|-497.00852687009|-497.00852687009|-497.00852687009|-503.74281000703|-505.16423876649|-511.67137742446|480.52877545049|480.52877545049|480.52877545049|480.52877545049|480.52877545049|473.23753234734|465.44726426722|461.03584138687|-493.44278630142|-493.44278630142|-496.46422395579|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|472.76304831455|469.33671628049|468.70747609724|466.51940669605|458.75489361627|454.51100341858|451.92890116441|447.0321039278|443.03011683167|440.58346619805|435.73162571811|431.80181923865
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-37.055209567908|34.703408484046|34.703408484046|34.703408484046|34.703408484046|34.433282963513|34.433282963513|34.176980460219|32.907851759753|32.907851759753|32.907851759753|32.907851759753|32.907851759753|32.907851759753|32.854137805462|32.854137805462|32.635710190137|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.742667105725|-34.742667105725|-34.904629286716|-35.456808682492|-35.714765644136|-35.714765644136|-36.152515729337|-36.168170012441|-36.168170012441|-36.168170012441|-36.321856857899|-36.566455949158|-36.566455949158|-36.566455949158|-36.996616907485|-37.756795851795|-37.901889394297|-37.901889394297|-37.901889394297|-38.065434321842|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.392127351386|35.321252536357|35.153613937763|34.648461965353|34.36606900298|34.297050590995|34.297050590995|34.297050590995||34.297050590995|34.297050590995|34.297050590995|33.527834702072|32.684260051049|-35.480924189468|-35.480924189468|||-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-36.003854943376|-36.003854943376|-36.158730190177|-36.928031357548|-37.303369743317|-37.78985302392|-38.176503843106|-39.307781318864|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|36.015005635277|35.725006897201|35.624391405364|35.624391405364|35.254880102233|35.210423107231|34.680469322298|34.363855362042|34.353172726217|34.325191545026|34.2017203154|34.2017203154|34.2017203154|34.2017203154|34.2017203154|34.2017203154|34.2017203154|34.2017203154|34.2017203154|34.2017203154|-36.559865995683|-36.559865995683|||-36.559865995683|-36.559865995683||||-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.559865995683|-36.87596326011|-36.915573533886|-36.915573533886|-37.002303053398|-37.791447455639|-38.071417452623|-38.071417452623|-38.071417452623|-38.071417452623|-38.548798059677|-39.623663663041|-39.767354480505|-39.767354480505|-39.767354480505|-39.767354480505|-40.73039403677|-40.889064950708|-40.889064950708|-41.036739529242|-41.203598858107|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-42.011355529278|-42.185950952602|-42.221055037261|-42.360335998576|-42.360335998576|-42.360335998576|-42.536901536848|-42.536901536848|-42.536901536848|39.431338879449|39.431338879449|39.431338879449|39.431338879449|38.855933715881|38.785538788641|38.785538788641|38.785538788641|38.785538788641|38.785538788641|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||-22.009901381535|-22.138779164467|-23.409477129152|-23.636641280045|-23.984371475955|-23.984371475955|22.176808987966|21.592010986928|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.050597958994|-23.338684170207|-23.338684170207|-23.338684170207|-23.338684170207|-23.338684170207|-23.338684170207|-23.685572725544|-23.685572725544|-23.685572725544|-23.685572725544|-23.685572725544|-23.685572725544|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|20.866031955886|20.655034938574|20.503927671379|20.055476360262||19.900586587339|19.900586587339|19.713069999842|19.713069999842|19.365025812496|19.365025812496|-22.454984755649|||-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.90331670458|-23.198685028099|-23.658260400586|-23.991678617059|-25.356123667275|-25.356123667275|-25.356123667275|-26.359025563702|-26.899473179165|-27.294970288082|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-30.844674360455|-30.844674360455|-30.844674360455|-30.844674360455|-30.844674360455|-30.844674360455|-31.489082826179|-31.505427323566|-31.505427323566|-31.505427323566|-31.505427323566|-31.505427323566|-31.505427323566|-31.709919994392|-32.497133433066|-32.809071477878|-32.809071477878|-32.809071477878|-32.809071477878|-32.809071477878|-32.809071477878|-32.809071477878|-33.342857396855|-33.45686011581|-33.45686011581|-34.019289072667|-34.463098270269|-35.934553497999|-36.407283008064|-37.403680869048|-37.403680869048|-37.847423628641|-38.678249972477|-40.366388790491|-43.834121224177|-43.834121224177|-44.255689935433|-44.561878553747|-45.453196807833|-45.453822613905|-45.453822613905|-45.953136763253|-46.762930694861|-46.983811077854|-47.098190175012|43.030755407022|43.030755407022|43.030755407022|43.030755407022|||43.030755407022|43.030755407022||||43.030755407022|43.030755407022|43.030755407022|43.030755407022|43.030755407022|43.030755407022|43.030755407022|43.030755407022|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.466702619638|42.466702619638|42.466702619638|42.466702619638|42.466702619638|40.976890104177|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|37.638510303232|36.472789954844|36.368011285865|36.368011285865|36.23945787439|36.129952515598|35.477169555024|35.325994910279|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-39.996501973286|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||42.090378478492|42.090378478492|42.090378478492|42.031255407825|41.667507034424|41.322783847521|40.914206606227|40.259118298775|39.592528254579|39.592528254579|39.592528254579|39.411140131498|39.331976804669|39.331976804669|39.331976804669|39.331976804669|39.331976804669|39.214490858706|39.214490858706|39.214490858706|39.214490858706|39.214490858706|39.214490858706|39.214490858706|39.214490858706|39.170547238094|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|39.04535593091|38.674006928984|38.183896053702|38.092277583848|38.092277583848|37.952253405|37.565900219682|37.565900219682|37.565900219682|37.243223390318|36.638027837251|35.714197876691|35.65418032568|35.65418032568|35.65418032568|35.65418032568|35.65418032568|35.65418032568|35.65418032568|35.65418032568|35.65418032568|35.65418032568|35.636160080952|35.636160080952|35.636160080952|35.636160080952|35.636160080952|35.636160080952|-38.064376299615||-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|||-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.064376299615|-38.542361834574|-39.097902089278|-39.210722373504|-39.495803434074|-39.613379145864|-39.613379145864|-39.613379145864|-39.613379145864|-40.014310043392|-40.428675935597|-40.815805432643|-40.815805432643|-41.036172864001|-41.382310769638|-41.382310769638|-41.662570209062|-41.807300376402|-43.035054524195|-43.620337732911|-44.517875945436|-44.777639481609|-45.444321841206|-45.484470601688|-45.484470601688|-46.037467157189|-46.250622930928|-46.250622930928|-46.250622930928|43.757536746342|43.757536746342|43.293504133576|42.868060207758|42.534510400995|42.224983024872|42.224983024872|42.187480291036|42.178312867115|42.007602417876|42.007602417876|42.007602417876|42.007602417876|42.007602417876|42.007602417876|42.007602417876|||42.007602417876|42.007602417876||||42.007602417876|42.007602417876|42.007602417876|42.007602417876|42.007602417876|42.007602417876|42.007602417876|42.007602417876|41.919560022276|41.432843706256|39.873716122499|39.873716122499|39.873716122499|39.873716122499|39.873716122499|39.583296412219|39.392742508711|39.392742508711|39.311102304262|39.165668497926|38.994075150894|38.382583348405|-40.846160680114|-40.846160680114|-40.876569516194|-41.146742669225|-41.938880540133|39.663361010775|39.663361010775|39.663361010775|39.663361010775|39.663361010775|39.663361010775|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.789772351887|-40.789772351887|-40.789772351887|-41.2461343698|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.430113495172|-41.916237182949|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-42.537040432535|40.615909656158|40.615909656158|40.615909656158|40.615909656158|40.615909656158|40.615909656158|40.615909656158|40.615909656158|40.365136162575|40.365136162575|40.20237437016|40.158471751282
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||-37.601327802109|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.381845549871|34.939273494404|34.827066520018|34.827066520018|34.707850035874|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.398945346191|34.396607203301|34.23067304273|34.159587609528|34.159587609528|34.159587609528|34.156207547981|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.872865171676|33.097069496849|32.676189787894|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016||-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|||-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.399027686509|-34.399027686509|31.815830471594|31.815830471594|31.592588056545|31.29731900319|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.631487396545|30.094986521741|29.767761004789|29.610846480642|29.222958775845|29.222958775845|29.054398665259|28.855998817892|28.767220196692|28.643173164752|28.643173164752|28.592763655693|28.592763655693|28.592763655693|28.592763655693|28.493071389762|27.96991898194|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|-30.195139106803|28.424162718523|28.424162718523|28.424162718523|28.424162718523|27.983514199509|-29.856797420101|||-29.856797420101|-29.856797420101||||-29.856797420101|-29.856797420101|-29.935886501291|-29.987095752268|-30.196217659347|-30.764129774695|-31.367921768433|-31.84491341512|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|-31.147287623987|-31.147287623987|-31.147287623987|-31.147287623987|-31.147287623987|-31.450292628284|-31.450292628284|-31.450292628284|-31.450292628284|-31.78199179225|-32.273390925046|-32.273390925046|-32.273390925046|-32.529324068091|-32.529804774415|-32.736448999126|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|-33.17715485113|-33.17715485113|-33.17715485113|-33.17715485113|-33.17715485113|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-265.40105265772|-268.20393773357|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|249.83289919899|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-268.52815608114|-270.92017172806|-271.31129666427|-272.08755642682|255.65725549126|255.65725549126|255.65725549126|255.65725549126|255.65725549126|255.65725549126|254.14416157829|249.59073847783|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|247.19528150434|247.19528150434|243.73757729421|243.73757729421|243.73757729421|243.73757729421|243.73757729421|243.73757729421|243.4455093688|243.4455093688|243.4455093688|238.29499650732||231.54999951009|230.51665781476|225.77684676358|220.16316357927|-242.95029961583|-242.95029961583|-242.95029961583|||-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-247.0288537593|-248.04871639624|-255.13746266248|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.41919057661|-261.41919057661|-261.79909555441|-270.07399539954|-276.68222660496|-279.75205699435|-279.75205699435|-279.75205699435|264.989994465|264.989994465|264.989994465|264.989994465|264.989994465|264.989994465|264.989994465|264.989994465|264.989994465|264.989994465|264.00667468953|264.00667468953|264.00667468953|263.64353997893|260.25947631936|257.36325902238|257.36325902238|256.27584064553|253.65576507111|253.65576507111|253.65576507111|253.65576507111|251.72193767343|251.72193767343|251.72193767343|251.72193767343|251.72193767343|249.29658690331|249.05733098849|245.05259100446|243.6167696477|242.24363395914|241.47347929461|236.37608827466|233.66231657525|233.46490128272|233.46490128272|232.69988624512|232.48042712674|229.22825490617|228.87767938551|228.87767938551|228.87767938551|||228.87767938551|228.87767938551||||228.87767938551|228.87767938551|228.87767938551|228.87767938551|228.87767938551|228.87767938551|228.87767938551|228.18832022937|228.18832022937|228.18832022937|228.18832022937|228.18832022937|228.18832022937|224.592573455|219.12231604592|214.53312520999|213.63243824408|213.63243824408|213.63243824408|213.63243824408|213.63243824408|213.63243824408|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|210.3400838791|208.88343280539|207.20858467079|207.20858467079|207.20858467079|201.69842961603|200.78436251011|200.60207335515|200.44397615904|200.22108326482|199.35675664|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|194.84749282433|193.12776420992|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|190.76345274611|190.76345274611|190.76345274611|189.79606694826|188.80673206789|187.73523585569|187.73523585569|187.35307745841|187.35307745841|187.35307745841|187.35307745841|187.3347874265|187.3347874265|186.05418940007|186.05418940007
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||-205.29599901432|-213.14277464807|-215.87060799179|-215.87060799179|-215.87060799179|-215.87060799179|-216.74377529003|-216.74377529003|-216.74377529003|-223.9403018088|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|202.11483785766|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-223.24176034907|-223.24176034907|-223.24176034907|-223.24176034907|-223.24176034907|-223.24176034907|-225.62417358799|-227.23797929997|-235.21441839265|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|209.37624471327|208.65857900835|208.65857900835|208.65857900835|208.65857900835|208.65857900835|208.65857900835|203.0928630217||198.33595782273|198.33595782273|198.33595782273|198.33595782273|195.93995042369|190.92771811535|180.86969137247|||174.17743757098|171.09715438252|-210.62024873243|-210.62024873243|-210.62024873243|-210.62024873243|-210.62024873243|-210.79845750463|-210.79845750463|-225.66216890162|-234.71074763212|-234.82304139572|-239.60375714544|-239.60375714544|-244.42809848142|-244.42809848142|-250.25899865177|-253.99888416956|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-259.94815908049|-261.17504626528|-261.17504626528|-261.17504626528|-261.17504626528|-261.17504626528|-261.17504626528|-261.17504626528|-261.17504626528|-264.69449330718|-264.93276406825|-271.1197370059|-273.03475333464|-273.03475333464|-273.03475333464|-274.08306875506|-277.62562974602|-282.72291685376|260.7474416034|260.7474416034|260.7474416034|260.7474416034|260.7474416034|260.7474416034|260.7474416034|227.2400413404|227.2400413404|225.58338079299|222.62042395103|218.08850427854|218.08850427854|218.08850427854|218.08850427854|218.08850427854|218.08850427854|217.82055946178|215.5784010974|213.17044651149|211.02272088923|209.72474384787|209.72474384787|209.72474384787|209.72474384787|||209.72474384787|209.72474384787||||209.72474384787|209.72474384787|209.72474384787|209.72474384787|209.72474384787|209.72474384787|209.72474384787|209.72474384787|207.51638307044|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-234.94500168752|-238.55000526586|-241.93333765841|-248.58704404672|-255.79573009437|-255.79573009437|-256.2589172074|-256.2589172074|-258.6987940149|-261.34866272922|-262.23185154593|-262.70449256319|-262.70449256319|-262.70449256319|-262.70449256319|-268.3716570472|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|231.50542635555|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||-229.35598491622|214.96819213028|214.96819213028|214.96819213028|214.96819213028|214.96819213028|214.96819213028|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|209.93940833663|209.93940833663|209.93940833663|209.93940833663|209.93940833663|207.77946086511|207.77946086511|207.77946086511|206.88551749769|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.17141624792|206.17141624792|206.17141624792|206.17141624792|206.17141624792|204.93490829847|197.2110087119|193.87334386093|191.27037579465|190.34552817786|190.34552817786|186.94780281345||-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|||-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-208.8942060245|-208.8942060245|-213.89022633907|-225.65747703311|-232.6438592672|-233.16804138815|-233.16804138815|-238.37837915063|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|209.34276498931|-230.87811072051|213.59915597768|213.59915597768|213.59915597768|213.59915597768|213.59915597768|213.59915597768|213.59915597768|213.59915597768|213.59915597768|213.59915597768|212.15462300878|210.81902522623|210.61280970639|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|199.88247024276|198.74996473236|196.9305180647|193.19779852784|192.044773938|188.55307269288|185.69785769994|185.52573313081|185.52573313081|185.52573313081|185.52573313081|185.2541486352|184.96806794906|184.96806794906|184.96806794906|184.96806794906|184.96806794906|||184.96806794906|184.96806794906||||184.96806794906|184.96806794906|184.96806794906|184.96806794906|184.96806794906|184.96806794906|184.96806794906|184.96806794906|184.96806794906|184.33551856353|184.33551856353|182.62614092644|181.50793324373|180.56547483759|177.99720016406|-189.59762949681|-189.59762949681|-189.59762949681|-189.59762949681|-189.59762949681|-189.59762949681|-189.59762949681|-190.11735444307|-191.132466421|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|173.84794221038|173.65668682672|173.65668682672|173.65668682672|173.65668682672|172.90187374328|171.45064441161|171.45064441161|171.45064441161|171.45064441161|170.61402331599|170.61402331599|170.61402331599|170.61402331599|170.61402331599|170.61402331599|166.43891537199|160.7499068844|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.89511026256|-172.96900763901|162.90039748872|162.90039748872|162.90039748872|162.90039748872|162.90039748872|161.13044484153|160.52049057234|159.45943061234|158.10603832008|157.51781340442|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||93.856947915898|93.856947915898|90.381053731559|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|86.327869525633|86.327869525633|84.340962426621|83.267735181868|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.105847889118|80.668719351217|79.376357886444|78.834836162075|78.157832748094|78.157832748094|78.157832748094|76.512039218124|75.141153160926|73.217949567234|72.957718621796|71.732488704692|71.732488704692|68.78276705849|68.149739107686|67.205418939396|67.205418939396|67.205418939396|67.191577667444|66.880645057061|64.440713322272|64.089678671746|64.079639120001|63.684042686774|62.802269770651||61.631940755762|61.631940755762|60.222156853054|58.606839015058|56.162046461162|55.940050368902|54.865865396125|||54.865865396125|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.561602281233|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.488113658307|51.162349136536|50.815943832601|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-63.304519444382|-63.304519444382|-63.304519444382|-63.304519444382|-63.304519444382|-64.252798484073|55.854676128708|55.854676128708|55.854676128708|55.854676128708|54.732971908078|52.718857743398|52.718857743398|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|-60.266612827789|52.212654312439|49.486281297811|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|||47.931734082259|47.931734082259||||47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.931734082259|47.297481533727|46.254980295721|45.954423924092|45.521582095495|44.448426000135|43.812265199257|43.812265199257|43.812265199257|42.44862894861|41.331606620391|41.331606620391|41.331606620391|41.331606620391|41.331606620391|40.940118306036|39.852354995801|36.227166460858|36.227166460858|35.266084588654|35.266084588654|35.266084588654|35.266084588654|35.266084588654|34.50620578515|34.32568636926|34.32568636926|34.157981989471|33.707818446444|33.707818446444|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.411233599748|32.411233599748|32.411233599748|32.037480124462|31.574423428628|31.228249466258|30.413053419675|30.021726293129|29.886296843005|29.886296843005|29.886296843005|29.886296843005|29.698106552178|29.655676498473|29.371861182386|28.99817976547|28.63353214874|27.632257998145|26.278619832636|25.621800496447|24.998667798956|23.682963462361|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||-49.512519836225|47.004977968252|47.004977968252|46.234973036488|45.899972795602|45.453301614254|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-48.110813135448|-48.110813135448|-48.110813135448|-48.428126435084|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.357683596199|46.357683596199|45.995113595939|45.995113595939|45.995113595939|45.044015284618|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147||-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|||-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-49.079311148152|-49.079311148152|-49.790901572424|-51.298779601209|-52.494755129409|-53.010285011477|-53.085871819596|-53.42700210513|-53.42700210513|-54.437029571528|-54.437029571528|-54.437029571528|-54.437029571528|-55.12484855187|-55.12484855187|-55.12484855187|-55.12484855187|-55.12484855187|-55.12484855187|-55.447878805935|-55.447878805935|-55.447878805935|-55.447878805935|-55.970974992977|-56.218861552594|-56.367625735996|-56.528130040408|-56.528130040408|-56.528130040408|-57.440144735178|-57.733491267982|-58.368324639867|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|54.755098635376|52.441072221083|52.441072221083|52.441072221083|52.441072221083|52.211189847834|51.789100653206|51.298998733665|51.298107168346|51.298107168346|51.298107168346|51.169009126193|50.028896875918|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.440416672774|-53.514906939475|||-53.878783818316|51.260547693378||||51.260547693378|51.260547693378|51.260547693378|51.260547693378|51.260547693378|51.260547693378|51.260547693378|51.260547693378|50.981720032302|50.135244861805|49.511573135067|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.036415548407|49.036415548407|-50.529749130463|-50.529749130463|-50.529749130463|-50.529749130463|-51.177498949076|-52.118331207728|-52.749258321629|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|49.833582330938|47.974579911281|-51.064038002612|-51.064038002612|-51.064038002612|-51.679990944775|-51.679990944775|-51.679990944775|-51.679990944775|-51.679990944775|-51.997688605996|-51.997688605996|-51.997688605996|-52.124655964874|-52.735171692131|50.371685344117|50.371685344117|50.371685344117|50.371685344117|50.371685344117|50.371685344117|50.002986199478|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||-84.915293641916|-85.63588475743|-86.445426830087|-90.631585315901|-91.732868622892|-91.766524049036|-91.9948755707|-91.9948755707|-91.9948755707|-93.220972110348|-93.650586930711|-93.650586930711|-93.683982681123|-93.74109249522|-94.028995730366|-95.08443898833|-95.646265190327|-95.646265190327|-95.646265190327|-96.342514640186|-96.453815445303|-96.453815445303|-96.453815445303|-96.453815445303|-99.232015805111|-99.399153303052|-99.399153303052|-100.60790539167|-100.60790539167|-100.60790539167|-101.67433993443|-102.48038172307|-103.605976471|-103.93108662929|-104.31343067317|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|100.04142308114|99.982399019775|99.982399019775|99.982399019775|99.982399019775|99.982399019775|99.335997300211|98.822159658086|98.822159658086|98.822159658086|98.822159658086|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|97.104065490785|94.95174299459||93.435268044255|92.008072773374|91.996511761246|91.996511761246|91.246122907597|91.120135597606|89.801797298116|||89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.755422101986|89.755422101986|89.268244728525|87.685830629622|-95.350673295786|-95.350673295786|-95.350673295786|-96.410750920827|-97.648614626522|-98.459567314381|-99.332525781871|-99.332525781871|-99.332525781871|-99.332525781871|-100.10169744942|-100.56855509517|-100.72463539864|-100.72463539864|-100.72463539864|-100.72463539864|-100.72463539864|-102.04737481834|-102.33496940612|-102.33496940612|-102.33496940612|-102.57076492429|-102.57076492429|-102.57076492429|-102.57076492429|-102.57076492429|-102.57076492429|-102.58578187769|-102.58578187769|-102.58578187769|-102.58578187769|-102.58578187769|-102.58578187769|-102.58578187769|-102.75642608874|-102.93030899009|-102.93030899009|-102.93030899009|96.679370245857|96.679370245857|96.679370245857|96.679370245857|96.679370245857|96.679370245857|-102.27571830989|-102.27571830989|-102.27571830989|-102.27571830989|-102.27571830989|-102.27571830989|-102.27571830989|-102.27571830989|-102.27571830989|-103.0541331|-103.22939927615|-103.22939927615|-103.22939927615|-103.57488820329|-103.73654171907|-104.84671229216|-106.15325591342|-106.15325591342|||-106.15325591342|-106.15325591342||||-106.15325591342|-106.29528816294|-107.04753926674|-107.52336796519|-107.52336796519|-107.52336796519|-107.52336796519|-107.52336796519|-107.52336796519|-107.52336796519|-107.7287405729|-108.11432946986|-108.11432946986|-108.11432946986|-108.11432946986|-109.28374116001|-109.28374116001|-109.36644404775|-109.36644404775|-109.36644404775|-109.36644404775|-109.36644404775|-109.36644404775|-109.39512183449|-109.39512183449|-109.39512183449|-109.55846878976|-110.50663266679|-110.87125699277|-113.02361930472|-113.17329486336|-113.17329486336|-113.33421583668|-115.25767082068|-115.25767082068|-116.20019471748|-116.64743611662|-116.77493029003|-118.41381380696|-118.73389906084|-118.73389906084|-118.73389906084|-118.73766808152|-121.45018794404|-121.50298168777|-123.11442324981|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|117.77529006906|117.25309939857|116.75899882312|116.73623953302|116.73623953302|116.73623953302|116.73623953302|116.73623953302|116.73623953302|116.73623953302|115.9009570889|115.9009570889|115.9009570889|115.9009570889|115.32050914812|114.84284223827|114.84284223827|114.84284223827|114.84284223827|114.84284223827|113.95871410671|113.76801575889|113.07279215112|110.54754310466|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||-98.750276350264|90.324455924261|90.324455924261|90.324455924261|90.324455924261|90.003406542599|90.003406542599|88.172674410939|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.43120153212|85.740225450456|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.4781687707|-92.4781687707|-93.354633222056|-94.927366771116|-95.244155576953|-95.244155576953|-96.940172914143|-97.848754853536|-97.848754853536|-97.848754853536|-99.010840065534|-99.946486401619|-100.38455064216|-100.38455064216|-101.38172549582|-103.14365589805|-103.14365589805|-103.14365589805|-103.14365589805|-103.14365589805|-103.22294842079|96.208804531098|96.208804531098|96.208804531098|96.208804531098|96.208804531098|96.208804531098|96.208804531098|95.606999948291|94.338338192599|91.954817145287|90.876220066276|90.876220066276|90.876220066276|90.876220066276|90.876220066276||90.876220066276|90.876220066276|90.876220066276|88.920244145092|-96.554431910566|-96.554431910566|-96.554431910566|||-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-97.474229222696|-97.474229222696|-97.474229222696|-101.6202559804|-102.83250420349|-104.29945408257|-104.5238337666|-108.05954963266|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|98.523290187212|98.009214116569|97.331843290467|97.331843290467|97.331843290467|97.322728728914|97.322728728914|97.322728728914|94.908589680618|93.422875015411|92.780916017992|92.780916017992|92.780916017992|92.780916017992|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.560065823531|92.006497348944|92.006497348944|91.846107656867|91.656791456442|90.924211457815|89.292454140546|87.849392777419|87.54043672453|87.49375168937|87.49375168937|87.284164186513|86.424631061593|85.582922554059|84.662134594435|83.399040693171|83.073301299456|83.073301299456|83.073301299456|82.771019735001|82.771019735001|82.771019735001|||82.771019735001|82.771019735001||||82.771019735001|82.771019735001|82.771019735001|82.771019735001|82.771019735001|82.771019735001|82.771019735001|81.335576788212|80.595088711078|79.484542147644|-85.731455835893|-85.731455835893|-85.731455835893|-85.731455835893|-85.731455835893|-85.731455835893|-85.731455835893|-86.426240467233|-86.426240467233|-87.081376737139|-87.665405336453|-87.665405336453|-87.931562705651|-89.507291895168|-89.726283943419|-89.726283943419|-89.726283943419|-89.726283943419|-89.726283943419|-91.349207043388|-91.554673221087|-91.788207426287|-91.788207426287|-91.788207426287|-94.440229405537|-95.28534193291|-95.28534193291|-95.859268085313|-96.182075923188|-96.182075923188|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-96.018500786741|-97.819443046737|-99.211603707393|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||-28.462903112919|-28.724336512387|-29.047595853607|-29.072885375333|-29.157265834249|-29.157265834249|-29.308072916045|-29.389889237307|-29.389889237307|-29.389889237307|-29.389889237307|-29.512654407181|-29.514060134532|-29.950067117084|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.241795875413|28.241795875413|28.241795875413|28.241795875413|28.241795875413|28.241795875413|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.5730210169|27.49168945505|27.236321409034|26.924801675795||26.515335233475|26.477867407434|26.477867407434|26.477867407434|26.218184889282|26.102821536669|26.102821536669|||25.543690570868|25.47909957466|24.886777258553|24.333153110398|24.333153110398|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.844729103103|-27.501920555979|-27.800024702409|-27.800024702409|-28.026139367796|-28.414598373547|-28.432332679049|-28.62592418593|-28.657863451457|-28.657863451457|-28.657863451457|-28.657863451457|-28.657863451457|-29.020402936379|-30.518781799122|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.238102280656|28.160495342492|28.160495342492|27.563327857387|27.360402930601|27.360402930601|27.360402930601|27.018224465431|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.237932459693|-29.376592600986|-29.669546830041|-30.23449604973|-30.274996047382|-30.823760403974|-30.823760403974|-31.065346146772|-31.065346146772|||-31.065346146772|-31.065346146772||||-31.065346146772|-31.065346146772|-31.065346146772|-31.939829297805|-32.01092078503|-32.609912102046|29.919846821904|29.919846821904|29.919846821904|29.919846821904|29.919846821904|29.919846821904|29.745941587156|29.695490355697|29.576594123388|29.576594123388|29.281771722926|29.115301202286|28.809223040992|-30.810558212792|-30.810558212792|-30.810558212792|-30.810558212792|-30.97964029964|-30.97964029964|-31.320155680799|-31.544451917425|-31.544451917425|-31.547889407321|-31.547889407321|-31.547889407321|-31.547889407321|-31.547889407321|-31.590048452272|-31.590048452272|-31.880054204612|-32.105128756458|-32.105128756458|-32.597364522014|-32.761118923943|-32.761118923943|-32.761118923943|-32.761118923943|-32.761118923943|-32.95068787129|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.102213251214|31.048685037361|31.048685037361|31.048685037361|30.677018980021|30.677018980021|30.586131259065|29.711811564875|29.607013727242|29.593903569175|29.529764346427|29.529764346427|29.529764346427|29.529764346427|29.365293692821|28.560881401956|28.257646218339|28.157940378233|28.061045000337|27.707271705493|27.593298742341
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||-27.634319557421|-28.767021671128|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.130351214336|26.042281143943|26.042281143943|26.042281143943|26.042281143943|26.042281143943|26.009757987966|-28.909447368124|-28.909447368124|-28.909447368124|-28.909447368124|-28.909447368124|-28.909447368124|-29.503830256438|-29.702033376667|-30.496148056425|-30.972387360905|-31.18936652825|-31.18936652825|-32.104296256941|-32.340328165604|-32.887031392602|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.399113485881|-33.399113485881|-34.331792961302|-34.607546632757|-34.772273930432|-35.211415512167|-35.430878398781|-35.430878398781|-35.430878398781|-35.430878398781|-35.430878398781|-35.51264185151|-36.593850298136|31.635510276365|31.635510276365||31.635510276365|31.635510276365|31.635510276365|31.635510276365|31.635510276365|31.635510276365|30.150566761811|||-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-35.041354373183|-35.041354373183|-35.124083964372|-35.124083964372|-35.124083964372|-35.124083964372|-35.128436779711|-35.128436779711|-35.228818601738|-35.629798247164|-36.77900904999|-36.77900904999|-37.311386429694|-37.311386429694|-37.311386429694|-37.807389809059|-37.807389809059|-38.882098490846|36.540811971639|36.540811971639|36.540811971639|36.540811971639|36.540811971639|36.540811971639|36.540811971639|36.540811971639|36.304235091712|36.02637101865|35.033744830292|34.41249425588|34.141660029998|33.707399906175|33.478777529417|32.547321699663|32.547321699663|32.547321699663|32.547321699663|31.859246782245|31.749162201288|31.286293564243|30.346991814952|29.808324908526|29.150523865071|29.150523865071|29.150523865071|29.150523865071|29.150523865071|29.150523865071|-31.052008885112|-31.052008885112|-31.242786904139|-32.280318918011|-33.27979870878|-34.079776351566|31.346389862282|31.346389862282|31.346389862282|31.346389862282|||31.346389862282|31.346389862282||||31.346389862282|31.346389862282|31.346389862282|31.346389862282|31.346389862282|31.346389862282|31.346389862282|31.346389862282|31.346389862282|31.346389862282|31.346389862282|30.962655487307|30.484614944732|28.936240302496|27.686934801133|27.127212604936|27.127212604936|27.127212604936|27.127212604936|27.127212604936|27.127212604936|26.209680646719|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.549769110365|-29.987520318212|-30.065890106377|-30.065890106377|-30.28709960957|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|27.961815337371|27.785264897287|27.785264897287|27.714738554358|27.621375501818|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|26.420347704867|25.897609408674|25.675121713543|24.918468078931|24.240392266183|24.240392266183|23.298768743838|22.333077255184|21.218974766129|20.803119908234|-23.248607451868|-23.248607451868|-23.669008792718|-24.027787276197|-24.126986578757|-24.508192696756|-24.508192696756|-24.796880473236|-25.058755704142|22.914164355213|22.914164355213|22.914164355213|22.914164355213|22.914164355213|22.486293160049|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917
03092|19756|/equities/3u-holding-ag|DAXCLASSIC||1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5354954963677|1.5203917208513|1.5203917208513|1.5203917208513|1.5157130496591|1.448114661208|1.448114661208|1.448114661208|1.4101273327306|-1.5021538935796|-1.5021538935796|-1.5021538935796|-1.5094184086518|-1.5094184086518|-1.5204649022107|-1.5258229178499|-1.5258229178499|-1.5258229178499|-1.5350810269858|-1.5438654928475|-1.5438654928475|-1.560683882796|-1.5838690304011|-1.5838690304011|-1.591243335853|-1.6158559965621|-1.6158559965621|-1.6176177845542|-1.6259170363647|-1.6259170363647|-1.6263482207995|-1.6263482207995|-1.6291644360967|-1.6291644360967|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063||1.4479072430477|1.447674742313|1.417138599656|1.3993206744966|-1.5569396568853|-1.5569396568853|-1.5569396568853|||-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.6300440909154|-1.664271189293|-1.6970790906314|-1.7006434515189|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.5309039832748|1.5309039832748|1.5309039832748|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|1.5265969058266|-1.685929458515|-1.685929458515|-1.685929458515|-1.685929458515|-1.685929458515|-1.6887277266323|||-1.6887277266323|-1.6980607755989||||-1.6980607755989|-1.6980607755989|-1.6980607755989|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7222800814966|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7276119279568|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6194383548154|1.6038402536553|1.6038402536553|1.6038402536553|1.6038402536553|1.5813780602528|1.5761653880145|1.5761653880145|1.5761653880145|1.5761653880145
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.444784687504|10.375166184795|10.375166184795|10.334629225612|10.27236623221|10.205406818714|10.154896535174|9.9832184465898|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.6392572163692|9.6392572163692|9.6392572163692|9.6392572163692|9.3980634211556|9.2603481079755||-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|||-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.9518647074985|-9.9518647074985|-10.216516163646|-10.372859169302|-10.372859169302|-10.553454903825|-10.621894125656|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.722804041739|-10.860893165663|-11.005436804113|-11.140485395123|-11.301928163822|-11.567419980693|-11.754633716663|-11.995704231351|-12.23772643417|-12.533307269877|-12.994230592323|-13.435811718386|-13.863124750368|-14.2581938619|-14.796326623425|-15.413419019364|-15.791576132932|-16.197584560358|-16.58870493355||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5718940183568|6.5686343389588|6.5686343389588|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157||6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|||6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5388918616503|6.5121020981702|6.4978912350241|6.4866559354247|6.4866559354247|6.4745758821201|6.4745758821201|6.4745758821201|6.4600844438023|6.4528715141555|6.4405195752539|6.4405195752539|6.4405195752539|6.4405195752539|6.4405195752539|6.4405195752539|6.4405195752539|6.4405195752539|6.4196141740731|6.4196141740731|6.4196141740731|6.4196141740731|6.4196141740731|6.4196141740731|6.4195710841209|6.4039678776033|6.3995288481205|6.3995288481205|6.3995288481205|6.3995288481205|6.3995288481205|6.3712112759891|6.3712112759891|6.3712112759891|6.3712112759891|6.3712112759891|6.3712112759891|6.3518109994123|6.3518109994123|6.3518109994123|6.3518109994123|6.3518109994123|6.3518109994123|6.3420123741571|6.328549530927|6.328549530927|6.328549530927|6.2978331014223|6.2809256099669|6.2593616669937|||6.2525453765652|6.2525453765652||||6.2406061180721|6.2134515188679|6.2071682769441|6.1618536929713|6.135948629338|6.1021651108601|6.0618502651694|6.020944546223|5.9293830113944|3.3915840290869|3.3915840290869|3.2664822232817|3.259702432166|3.1068916850736|2.984324130024|2.9503601354642|2.9461162603289|2.9461162603289|2.9461162603289|2.9461162603289|2.8915181067686|2.799742291051|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7495925408285|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2946806461159|-3.2946806461159|-3.3577006559177|-3.4288339196094|-3.4856489961289|3.0497308403645|3.0497308403645|3.0497308403645|3.0497308403645|3.0497308403645|2.9458120829964|2.9250689752791|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.7876081934087|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.203626818881|-3.288751941506|-3.2913910344618|-3.3832123362773|-3.3971802618496|-3.4196447825423|-3.521549765268|-3.554781781507|-3.554781781507|-3.554781781507|-3.554781781507|-3.5889240755775|-3.6332490062425|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|||||||||||||||||||||||||0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423||0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.089351790693664|-0.23966677164634|||-0.23966677164634|-0.23966677164634|-0.23966677164634|-0.24074085402379|-0.24160095232934|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.25188796229671|-0.27373662640663|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.29033572574529|-0.29033572574529|-0.29569843233703|-0.29569843233703|-0.30433159703544|-0.30801431036941|-0.30801431036941|-0.31634922680978|-0.32183247288867|-0.32492496990279|-0.33147870069404|-0.33147870069404|-0.33147870069404|-0.33575410385551|-0.34586616455757|-0.34586616455757|-0.34586616455757|-0.34586616455757|-0.34586616455757|-0.34586616455757|-0.37158235145599|-0.37158235145599|-0.37158235145599|-0.37158235145599|-0.37158235145599|-0.37158235145599|-0.37158235145599|-0.37158235145599|||-0.37158235145599|-0.37158235145599||||-0.37158235145599|-0.37158235145599|-0.37309151124061|-0.39387943657571|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.42159183414556|-0.45419980937288|-0.45419980937288|-0.45455535478112|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50432837037526|-0.50432837037526|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.36630145610836|0.32972385487587|0.31958205723796|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.22025256596406|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.8270766779163|2.7935059514773|2.7935059514773|2.7935059514773|2.7935059514773|2.7935059514773|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9953391816548|-3.0203768706246|-3.0515298551899|-3.0994777620481|-3.101641847099|-3.1554837126364|-3.1554837126364|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9391648256306|2.9046275575431|2.8884751884442|2.873861269631|2.8587348643033|2.8586647049524|2.8586647049524|2.8586647049524|2.8586647049524|2.8318496297838|2.8253885850908|2.8241835402856|2.8241835402856|2.7413150521792|2.7359055912801||2.7321172992728|2.7123525452108|2.5859472433164|2.5010525031702|2.3856138569135|2.3095709595435|2.2706019860053|||2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|-2.5215534521978|-2.5261704340953|-2.5413004044447|2.4762319799979|2.4762319799979|2.4762319799979|2.4762319799979|2.4762319799979|2.4222617498543|2.4222617498543|2.4015577182242|2.4015577182242|2.3639530456804|2.3443922772168|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.3078050235338|2.3074136858892|2.3074136858892|2.232681871091|2.2240909477457|2.2123231380499|2.1948035656652|2.1031151015715|2.001238964129|1.9519309424551|1.9519309424551|1.9519309424551|1.9519309424551|1.9519309424551|1.9519309424551|1.9477010461126|1.9246200615564|1.9246200615564|1.9246200615564|1.9246200615564|1.9246200615564|1.9246200615564|1.9246200615564|1.8929112017595|1.8575447430389|1.8575447430389|1.826160780829|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|1.8241007466762|||1.8241007466762|1.8241007466762||||1.8241007466762|1.8241007466762|1.8229639259343|1.8229639259343|1.8229639259343|1.7738487750694|1.7298319770677|1.6942577112365|-1.7727936868879|-1.7727936868879|-1.7727936868879|-1.7727936868879|-1.7727936868879|-1.7727936868879|-1.7727936868879|-1.7869929411911|-1.8077699452531|-1.8147443830848|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|1.6825067555234|1.6825067555234|1.6825067555234|1.6825067555234|1.6825067555234|-1.7659414513634|-1.7659414513634|-1.7659414513634|-1.7659414513634|-1.8030142087169|-1.8030142087169|-1.8105712818247|-1.8346559235027|-1.8346559235027|-1.8657287832289|-1.8704786999459|-1.8704786999459|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|-1.8158326722371|-1.8158326722371|-1.8466771849208|-1.8466771849208|-1.8466771849208|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8958966508465|-1.8958966508465|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9491073580165|-1.9495637385469|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9683645075497|-2.0015160977771|-2.003204566942|-2.003204566942|-2.003204566942
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||5.5366792490333|5.5366792490333|5.5366792490333|5.5366792490333|5.5240880173941|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.4639443091865|5.4639443091865|5.4639443091865|5.4639443091865||5.4388271627951|5.4342525334412|5.3913918701867|5.3447663409809|5.3447663409809|5.3447663409809|-5.5982978858792|||-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.6206146746314|-5.6206146746314|-5.6253267812921|-5.6253267812921|-5.6325853189046|-5.6395392506448|-5.6952336208722|-5.6952336208722|-5.7000415463385|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7744029507081|-5.7860032965784|-5.7922259094588|-5.8446954358808|-5.8852171488594|-5.9302412743911|-5.9802680805375|-6.0358534207002|-6.0976149097698|-6.1762387769771|-6.2358208781429|-6.2764676815876|-6.3416307774527|||7.3370768132759|7.3100853565614||||7.2878726194612|7.2398164608429|7.2398164608429|7.2398164608429|7.2398164608429|7.1920183078393|6.9263114689241|6.9263114689241|6.9263114689241|6.9263114689241|6.9263114689241|6.9263114689241|6.8714569407978|6.6727300041559|6.6419222215417|6.6399135434631|6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.5050659136493|6.5050659136493|6.5050659136493|6.5050659136493|6.4789620987264|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|5.9823915143804|5.9823915143804|5.9671016423787|5.8178905611662|5.8067783226971|5.8067783226971|5.7486426157427|5.7062695868227|5.6314106922915|5.622678516261|5.6067635310925|5.6067635310925|5.5919594514411|5.5455105026609|5.503900550035|5.4343339582586|5.4059265874386|5.4027283811297|5.4027283811297|5.4027283811297|5.4027283811297|5.4027283811297|5.4027283811297|5.3652537292602|5.3502818684183|5.28046114507|5.28046114507|5.28046114507|5.28046114507|5.28046114507|5.28046114507|3.3894012775982|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||123.64715212248|-155.22697295203|-155.22697295203|145.88979607843|145.88979607843|145.88979607843|145.88979607843|145.88979607843|142.18246404947|142.18246404947|141.74717651275|140.63019748162|138.27800279669|133.5879726167|133.5879726167|133.5879726167|133.5879726167|133.5879726167|129.40885795437|125.32094853546|124.13373481181|124.13373481181|124.13373481181|124.13373481181|121.44859983023|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|118.57803818016|118.57803818016|115.12066803421|115.12066803421|115.12066803421|115.12066803421|115.12066803421|115.12066803421|114.93408034075|114.50454184996|112.13837610336|109.07597463498|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|104.63476713501|103.49106803159|103.49106803159|100.10118500635||90.490202765164|88.933556932539|88.712509255236|88.712509255236|88.712509255236|88.712509255236|88.712509255236|||88.702786026868|88.626898872599|88.626898872599|-105.6079006553|-105.6079006553|-105.6079006553|-105.6079006553|-105.6079006553|-105.6079006553|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|82.184944910617|78.061051257023|77.662077762148|77.662077762148|77.662077762148|77.662077762148|74.905274685115|74.905274685115|74.905274685115|74.905274685115|67.961415723397|66.446015096851|65.70668700133|65.640762148016|63.534179486294|63.179806887231|63.179806887231|63.179806887231|60.822004939805|58.66688830556|58.66688830556|58.66688830556|58.66688830556|58.66688830556|58.436134601313|58.436134601313|58.436134601313|58.436134601313|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|57.925543395426|55.472827478412|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|||55.184281196142|55.184281196142||||55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|55.184281196142|54.049202007215|52.521531808174|52.521531808174|52.521531808174|52.521531808174|52.521531808174|52.521531808174|52.521531808174|52.401701330914|51.724115133036|49.849015500533|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.975872309537|-59.673190310632|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.255965595938|51.451073520159|50.718607876005|50.718607876005|50.09845433997|47.542728485519|47.491920963321|46.191021936242|45.578912753865|45.387681346254|45.153928209622|45.153928209622|43.848811283465|42.748677296501|40.592975452058|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.841558176855|-46.546175328206|-47.729084800031|-48.726759617357|-49.619457259625|-49.619457259625|-50.499397082296|-50.754812234673|-50.754812234673|-53.030903544945|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-72.633405610672|-73.31489597068|-73.355440730361|-74.406042119428|-74.928937298903|-75.559929908259|-76.216589888979|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.07059322207|75.07059322207|75.07059322207|75.07059322207|75.07059322207|74.637311507508|74.637311507508|74.637311507508|74.637311507508|74.637311507508|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-80.577616387489|-80.779770040073|-80.779770040073|-80.927520910411|-81.041694817178|-81.807435973079|-81.849839066488|-81.849839066488|-81.849839066488|-82.422042474728|74.664163151988|74.664163151988|74.664163151988|74.664163151988|72.893512239731|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998||-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|||-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.710788124497|-79.710788124497|-79.710788124497|-80.809613461474|-80.809613461474|-81.874214884651|-81.874214884651|-82.460237234844|-84.672486748975|-85.180541425592|-86.850600142883|-88.689556222941|-91.005065182608|-91.560572670028|-91.560572670028|-92.478412467158|85.524797002577|85.524797002577|83.977556802722|82.236176598836|79.712415815249|79.668413333999|79.668413333999|77.274477980499|77.274477980499|77.274477980499|77.274477980499|73.00953502234|-81.577590885365|-81.577590885365|-81.577590885365|-81.577590885365|-81.577590885365|-81.577590885365|-81.577590885365|-81.577590885365|-81.577590885365|-81.577590885365|-81.621236727907|-81.621236727907|-81.621236727907|-81.621236727907|-82.22359627957|76.439682553926|76.439682553926|76.439682553926|76.439682553926|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|||-80.556616446443|-80.556616446443||||-80.556616446443|-80.556616446443|-80.556616446443|-80.556616446443|-81.068458818801|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.757149763752|-82.757149763752|-84.385719162279|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-86.915206827351|-86.915206827351|-86.915206827351|-86.915206827351|-86.915206827351|-88.02800868797|-89.85334358003|-91.398162415583|-93.493411303252|-93.493411303252|-94.681563537088|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.765689227443|-95.434099989313|-95.704555543682|-97.067352304474|-97.067352304474|-97.067352304474|-97.067352304474|-97.163649861235|-97.163649861235|-97.163649861235|-97.887388141308|-99.485987247531|-99.958624950535|-99.958624950535|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||3.0135986858433|3.0135986858433|2.9980861762375|2.9980861762375|2.9980861762375|2.9980861762375|2.9980861762375|2.9980861762375|2.9775401595799|2.9581557781131|2.9118836934957|2.9118836934957|2.9016341215781|2.9016341215781|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.8902524538977|2.8540582996985|2.8471759140912|2.8147510886659|2.8063900471253|2.7901481478943|2.7901481478943|2.7460534406518|2.73328166017|2.7215434467674|2.7215434467674|2.7215434467674|2.7215434467674|2.7215434467674|2.6928259836172|2.6676955870494|2.6589949717902|2.6368833637661|2.6310927444504|2.6243252283784|2.5560433651748|2.5560433651748|2.5262704983622|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4560419870418|2.4341578166796|2.3696197051818|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981||2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|||2.3432502513981|2.3432502513981|2.2760558797095|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6848102215108|-2.6848102215108|-2.7152891824838|-2.7418770072854|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8156493183499|-2.8536657753394|-2.8838508728264|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.5553376055454|2.50493067908|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.815468453463|-2.8867573550406|-2.8867573550406|-2.9258970343474|-2.99782994979|-3.052866551538|-3.1262406610335|-3.1420086187491|||-3.1420086187491|-3.1420086187491||||-3.1420086187491|-3.1420086187491|-3.1420086187491|2.9185190786397|2.9185190786397|2.9185190786397|2.9185190786397|2.9185190786397|2.9185190786397|2.9185190786397|2.9185190786397|2.9185190786397|2.9185190786397|2.9014100487006|2.8943086709226|2.8943086709226|2.8572317986185|2.8387575578352|2.7061751365287|-2.967171696263|-2.967171696263|-2.967171696263|-2.967171696263|-3.0007463466651|-3.0026128983212|-3.0026128983212|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0658281520823|-3.0658281520823|-3.0784758413081|2.7754571944429|2.7754571944429|2.7754571944429|2.7559523747975|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.6041710384811|2.5120692351381|2.5120692351381|2.4916325254484|2.4800361707524|2.4358180049079|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.3087512530703|2.1576805102259|2.1576805102259|2.1085895683402|2.0667929066293|2.0667929066293|2.0667929066293|2.0667929066293|2.0667929066293|2.0667929066293|2.0574366266057|2.0115963015871|1.9709957478131|1.9424398340213|1.9406553945528|1.9385058572542|1.8893955074694|-2.1188744062024
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.054605455077|11.054605455077|11.054605455077|11.033752536464|11.033752536464|11.033752536464|11.005147709834|11.005147709834|11.005147709834|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.885468485345|10.878298444207|10.870331731831|10.861479829191|10.851644381813|10.840716106949|10.828573579322|10.815081881959|10.800091107111|10.783434690613|10.764927561171|10.744364084013|10.72151577606|10.669911782794|10.669911782794|10.669911782794|10.58879128303|10.587545297829|10.552828733885|10.508429730336|10.508429730336|8.9917917457939|8.9917917457939|8.9917917457939|8.9917917457939|8.9917917457939|8.8943986443173|8.8943986443173|8.8943986443173|8.7548873189964|8.4933789163802|8.4933789163802|8.4593103097516|8.42740093967|8.42740093967|8.42740093967|8.42740093967|8.2705245285181||8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|||8.2705245285181|8.2005824279948|8.1855958303017|8.1855958303017|7.9256617051808|7.749305747138|7.749305747138|7.749305747138|7.749305747138|7.749305747138|7.749305747138|7.6436734444417|7.4596374042075|7.4267126433694|7.4267126433694|7.4074579204281|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|6.3174123260135|6.1915694842465|5.9322993103803|-7.208556221134|-7.3706181029551|-8.3712787538824|-8.3712787538824|-8.3712787538824|-8.3712787538824|-8.3712787538824|-8.3712787538824|7.4547758815422|7.4547758815422|7.4547758815422|7.4547758815422|7.4547758815422|7.4547758815422|7.4547758815422|7.4547758815422|7.4547758815422|7.4547758815422|7.1719735196049|6.9326185217917|6.9326185217917|6.9326185217917|6.9326185217917|6.9326185217917|6.870208335931|6.870208335931|6.750874220362|6.750874220362|6.662082525349|-7.0418731476344|-7.0418731476344|-7.0798590741199|-7.1153074367276|-7.1153074367276|-7.1153074367276|-7.194786083194|-7.2386511823562|-7.2873901814252|-7.3415446248352|-7.4017162286241|-7.4685735661674|-7.4928593060362|-7.4954149895824|||-7.4954149895824|-7.4954149895824||||-7.4954149895824|-7.5017694901915|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.3938396741232|6.3938396741232|6.3938396741232|6.3938396741232|6.3938396741232|6.1848217965586|6.1470245256935|5.9939162880088|5.8181437504155|5.8181437504155|5.8181437504155|5.8181437504155|5.8181437504155|5.8181437504155|5.5619055974462|5.5619055974462|-5.8011421931751|-5.8011421931751|-5.8011421931751|-5.8011421931751|-5.8011421931751|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048||5.4615529274048|-5.6982744827202|-5.7369717110452|-5.757746324413|-5.7898103276803|-5.7898103276803|-5.816455898452|-5.8604392036099|-5.8604392036099|-5.8962380827782|-5.8962380827782|-5.8962380827782|-5.8962380827782|5.5125134585833|-5.7555452867997|-5.7555452867997|-5.7555452867997|-5.7555452867997|-5.7555452867997|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8532135154469|-5.9600325843084|-5.9600325843084
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||-12.668443998307|-12.742715553675|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.941027530944|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-13.055344744704|-13.230383365443|-13.282130787962|-13.282130787962|-13.282130787962|-13.556811834037|-13.722013288802|-13.780014786528|-13.858904822454|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-14.322208496163|-14.469120657257|-14.608080453576|-14.608080453576|-14.608080453576|-14.653422959316|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938||12.756379360938|12.756379360938|12.58153204894|12.572830183451|12.572830183451|12.572830183451|12.572830183451|||12.572830183451|12.572830183451|12.516477831144|12.326086317984|12.309118861876|12.309118861876|12.06568714747|11.991874818108|11.293572062521|11.293572062521|11.293572062521|11.278413633802|11.221570867409|11.161199274021|11.161199274021|11.083554575131|11.005060908183|10.95562304058|10.88847042232|10.809411855861|10.678235155923|10.639150255899|10.587945057265|10.542161068775|9.6690683734171|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764|-11.039873417748|-11.039873417748|-11.109557370559|-11.109557370559|-11.109557370559|-11.109557370559|-11.109557370559|-11.181057958711|-11.181057958711|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.185398906851|-11.252665407552|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.239462188067|10.119706510985|10.119706510985|9.8007845607993|-10.699802860964|-10.699802860964|||-10.699802860964|-10.699802860964||||-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.860806394199|-10.860806394199|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.073222149812|-11.073222149812|-11.073222149812|-11.207469504633|-11.381632744779|-11.536583331766|-11.536583331766|-11.708868696295|-11.708868696295|-11.82096470948|-11.945516841896|-12.020574535802|-12.097211746534|-12.097211746534|-12.097211746534|-12.097211746534|-12.097211746534|-12.097211746534|-12.308013390788|-12.4255701693|-12.460950958398|-12.460950958398|-12.562167657378|-12.841297058003|-12.935885963326|-12.98806030352|-12.98806030352|-12.98806030352|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.199063711006|-13.199063711006|-13.262292946532|-13.360326119214|-13.475917414327|-13.641019586611|-13.753355454392|-13.86479664415|-13.86479664415|-13.86479664415|-13.86479664415|-14.063946077483|-14.063946077483|-14.116607106678|-14.300674134882|-14.616304960948|-14.84394823836|-14.84394823836
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-93.752822860822|-93.752822860822|-96.142024977058|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|85.800513880382|83.204673159848|83.204673159848|83.204673159848|83.204673159848|83.182969584212|82.785147625411|82.785147625411|82.539052493268|81.607279361281|81.021977491945|79.38830807007|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-83.037036244042|-83.037036244042||-83.037036244042|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|||-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-85.107243220825|-85.107243220825|-87.977491026475|-91.619436508367|-94.249373389559|-94.971523445267|86.675348541255|86.675348541255|86.675348541255|86.675348541255|86.64673649285|86.64673649285|86.64673649285|86.64673649285|86.64673649285|86.64673649285|85.893600002635|84.220665737112|84.082162733673|84.082162733673|84.082162733673|84.082162733673|84.082162733673|84.082162733673|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|81.345440717991|79.322711145939|78.858567516077|77.542850591594|75.679755813612|75.679755813612|75.183065236425|74.642296063475|71.166435916747|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-77.885829085242|-79.220363954848|-80.742071315255|-80.993965330617|-82.306162022454|-82.306162022454|-82.306162022454|-83.184769228779|||76.040574403466|76.040574403466||||76.040574403466|76.040574403466|76.040574403466|76.040574403466|76.040574403466|76.040574403466|76.040574403466|76.040574403466|75.956192170979|75.622454798518|75.622454798518|75.452729503643|73.20581191594|-81.597890516932|-81.597890516932|-81.597890516932|-81.725435094497|-82.439375802832|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|74.234662885088|74.234662885088|74.234662885088|68.785733826313|68.123038856358|67.397819510401|66.814246274035|66.621380595147|66.132088109055|64.6800995096|64.177887411518|63.480988047303|63.451533144126|63.451533144126|62.360034961843|-67.683115957663|-67.683115957663|-67.683115957663|-68.439573286293|-69.035112938596|-69.035112938596|-69.035112938596|-69.050127648991|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.555860507293|-74.214844372321|67.036919190501|67.036919190501|64.83824346023|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|23.699840045209|23.664019906793|23.664019906793|23.664019906793|23.228911863735|22.362238722316|22.362238722316|22.362238722316|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|21.689357340749|21.108419720441|21.108419720441|21.108419720441|20.76935473207|20.082616919978|19.779574202943|18.938416480409|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.295049345971||18.295049345971|18.295049345971|18.295049345971|17.648943226074|17.255492731967|17.107214447567|-20.308326827443|||-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-21.968695758621|-22.843550919206|-23.160056907503|-23.613773442306|-23.613773442306|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.489289747614|-24.489289747614|20.907310024686|20.907310024686|20.907310024686|20.907310024686|20.907310024686|20.907310024686|20.907310024686|20.907310024686|18.50367738559|17.219514662873|17.219514662873|17.219514662873|17.219514662873|17.219514662873|17.219514662873|17.219514662873|17.219514662873|17.219514662873|16.767239684144|16.434710098946|16.422960144613|16.422960144613|16.422960144613|16.422960144613|16.422960144613|16.422960144613|16.422960144613|16.280258622107|16.280258622107|16.171954753595|16.137726389255|15.944695458242|15.301885270883|15.050006127065|15.050006127065|15.050006127065|14.715007596221|14.70778614173|14.549762366984|-17.235098415373|-17.235098415373|-17.235098415373|-17.235098415373|-17.235098415373|-17.235098415373|-17.235098415373|14.981313070215|14.981313070215|||14.981313070215|14.981313070215||||14.981313070215|14.981313070215|14.981313070215|14.981313070215|14.933349684625|14.933349684625|14.928394881479|14.928394881479|14.751550135338|14.670054790404|14.629505233662|14.551673126106|14.299636310874|12.628484984833|12.272761685537|11.86751260458|11.128903067759|10.657113936931|10.334571365283|9.93749594856|9.93749594856|9.3811059016729|9.2190242074312|9.2190242074312|9.2190242074312|9.2190242074312|9.2190242074312|9.2190242074312|9.0905824527014|-9.6232642265029|-9.6232642265029|-9.6232642265029|-9.7822383876054|-9.9499869871369|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|8.7026178993852|8.6248529396754|8.4565032811409|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.6109793860243|8.4121936601288|8.4121936601288|8.4121936601288|8.4121936601288|8.4121936601288|8.4121936601288|8.3449305126557|8.3449305126557|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.1872759922305
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC||9.7054368034361|9.7054368034361|9.7054368034361|9.7054368034361|-10.645494859898|-10.645494859898|10.008895990525|10.008895990525|9.9848842855676|9.9276494181139|9.8972898728028|9.8972898728028|9.8972898728028|9.8972898728028|9.8053220914884|9.7531354876672|9.7368169859951|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|-10.18528956448|-10.18528956448|-10.18528956448|-10.18528956448|-10.273655139461|-10.276283382326|-10.420870859258|-10.430248129833|-10.430248129833|-10.430248129833|-10.529164063122|-10.677404919362|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-11.01766637315|-11.025184986212|-11.069649825735|-11.180760926075|-11.180760926075|-11.180760926075|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685||10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.446669602366|10.446669602366|||10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.428215664562|10.428215664562|10.428215664562|10.120239860412|9.8947106805074|9.8938619460685|9.8938619460685|9.8938619460685|9.8938619460685|9.8938619460685|9.8938619460685|9.7356761943576|9.7356761943576|9.7356761943576|9.7356761943576|9.656306532939|9.6125626342382|9.5432869496274|9.5432869496274|9.2619854148149|9.1744277936352|9.1476376918626|9.1476376918626|9.1476376918626|9.1042745987827|9.1042745987827|9.1042745987827|9.1042745987827|9.1042745987827|9.1042745987827|9.1042745987827|9.1042745987827|9.1042745987827|-9.6892134730934|-9.6892134730934|-9.6892134730934|-9.6892134730934|-9.6892134730934|-9.6892134730934|-9.6892134730934|-9.868570070015|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|-9.9745469891736|||-9.9745469891736|-9.9745469891736||||-10.196719417275|-10.59357697136|9.6917325932687|9.6917325932687|9.6917325932687|9.6193761045295|9.6193761045295|9.6193761045295|9.6193761045295|9.6193761045295|9.6193761045295|9.6193761045295|9.3881957458742|9.3880944512682|9.3880944512682|9.3880944512682|9.3513507988223|9.3513507988223|9.3250772258249|9.3250772258249|9.3250772258249|9.3250772258249|9.2084186099864|9.1649098421575|9.0443440571363|8.9806814274446|8.9806814274446|8.9806814274446|8.9806814274446|8.9806814274446|8.9806814274446|8.739646390771|8.7246065710376|8.5051185924025|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.7844287410724|-10.158245759656|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|8.9326991756979|8.7418876974917|8.6132087011179|8.4563431495915|8.2991895139082|8.2991895139082|8.1317148959028|8.1317148959028|8.1019060650785|8.0271174686175|7.9818595611595
03111|6326|/equities/bauer-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||-22.404783404787|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|20.484800798722|20.484800798722|20.484800798722|20.484800798722|20.178766418175|20.178766418175|19.600946068121|19.600946068121|18.539939694221|-20.400382530769|-20.400382530769|-20.422077193771|-20.422077193771|-20.550712203433|-20.550712203433|18.942231219588|18.942231219588|18.942231219588|18.741368869475|18.401329061038|18.401329061038|18.401329061038|18.333743956147|18.333743956147|18.333743956147||18.333743956147|18.333743956147|18.333743956147|18.333743956147||-20.173618207973|-20.579019425756|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|-20.72995174219|-20.72995174219|-20.72995174219|-21.346572663349|-21.346572663349|-21.346572663349|-21.346572663349|-21.593414388279|-22.373351162573||-22.373351162573|18.328958188306|18.328958188306|18.328958188306|18.328958188306|18.243287893148|||-21.411168699572|-21.411168699572|-21.411168699572|-21.411168699572||-21.676648084169|-21.676648084169|||-21.676648084169|-21.676648084169|-22.037943142262|-22.558824823528||19.77367209428|19.77367209428|-19.692070984627|-19.692070984627|-21.288412756153|-21.57601430066|-21.617300612048||-21.617300612048|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.513599772648|-22.513599772648|-22.601358349181|-22.601358349181|-23.240397593552|-23.889330066105|-24.377034254494|-24.86177059508|-24.86177059508|-25.010136802147|-25.010136802147|-25.010136802147|-25.010136802147|-25.227797818966|-25.227797818966|-25.227797818966|-25.227797818966|-25.227797818966|||-25.227797818966|-25.227797818966||-25.227797818966|-25.227797818966|-25.227797818966|-25.227797818966|-25.227797818966|-25.227797818966||-25.227797818966|-25.227797818966|-25.227797818966||22.459794658009|22.459794658009|22.459794658009||22.459794658009|21.077549662396|20.252833382073|19.009321675418|19.009321675418|19.009321675418|19.009321675418||19.009321675418||18.56470749064|18.56470749064|18.56470749064|18.539927933547|18.539927933547|||18.539927933547|-23.033413385978||||19.026217036548|19.026217036548|19.026217036548|19.026217036548|19.026217036548|19.026217036548|18.640240515937|16.616934076139|15.266037480907|-18.501988692455|-18.501988692455|-18.501988692455|-18.501988692455|-18.501988692455|-18.755573721652|-18.755573721652|-18.755573721652|-18.939526579915|-19.218917977079|-20.232130725367|-20.627368617039|-21.094298548148|-21.340887593611||-22.23987531594|-22.344600596799|-22.344600596799|-22.344600596799|-22.344600596799|-23.543592643548|-23.543592643548|-23.543592643548|-23.543592643548|-23.553075792069||-23.553075792069|-23.553075792069|-23.553075792069|-23.553075792069|-23.553075792069|-23.958973144684||-24.859970330302|-25.00697604715|-25.00697604715|-25.00697604715|-25.00697604715|-25.00697604715|-25.00697604715|-26.307752307909|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|20.868065887872|17.675628933845||-22.596523406839|-23.157248102665|-23.775614710796|-23.775614710796|-25.050683096766||-25.889647461441|-26.218700251789|-26.218700251789|-27.248556174405|-27.463649725187||-27.463649725187|-28.011362335901|-28.011362335901|-28.011362335901|-28.011362335901|-29.645957388062|23.222417149663|23.222417149663||23.222417149663|22.741575437254|22.379527733796|22.049475217388
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|8.8248575830298|8.4337306711229|8.2630340493556|7.9722599361601|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.7849470575726|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.2493099895217|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409||7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|||7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.1583868228423|6.9576524322813|-8.5679390978822|-8.5679390978822|-8.5679390978822|-8.7849322504477|-9.1978177605681|-9.1978177605681|-9.3406482231542|-9.3406482231542|-9.3406482231542|-9.3746092067741|-9.670121244433|-9.9201347075596|-10.185893331992|-10.185893331992|-10.185893331992|-10.185893331992|-10.371843539917|-10.371843539917|-10.479270258704|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-10.658604639149|-11.434614954793|-11.434614954793|-11.434614954793|-11.543228179833|-11.543228179833|-11.643031207082|-11.738368024823|-12.032631333665|-12.267367716184|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|9.8562537726111|||8.9825040031746|8.7379972412034||||8.7379972412034|8.7379972412034|8.7379972412034|8.7379972412034|8.7379972412034|8.7379972412034|8.7379972412034|8.7379972412034|8.7379972412034|8.7379972412034|8.6677748311277|8.5175274333155|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-10.115029403887|-10.294477115429|-10.469416266063|-10.469416266063|-10.7010182599|-10.941131510091|-11.180146603399|-11.396044827692|-11.396044827692|-11.396044827692|-11.553382874851|-11.740425641145|-11.848303349917|-11.848303349917|-11.877003387285|-12.156670415482|-12.586300624831|-12.70477810328|-12.860864273098|-12.87983251622|-12.87983251622|-13.302036084628|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.10484577006|-12.264615950917|-12.297351344796|-12.359278926553|-12.387627830846|-12.387627830846|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.751770633832|-13.380855819004|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.80582774721|-28.895364481458|-29.09040547107|-29.651560155267|27.137329497554|27.137329497554|27.137329497554|27.137329497554|26.82742936753|26.82742936753|26.82742936753|26.82742936753|26.82742936753|26.82742936753|26.211271552671|26.211271552671|25.911817049204|25.911817049204|25.911817049204|25.911817049204|25.665353323816|25.150391713115|-27.258281812584|-27.258281812584|-27.971423689431|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.27360267372|24.837336113398|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.422560075101|24.422560075101|23.877288874848|23.638195042626|23.638195042626|23.638195042626|23.638195042626||23.638195042626|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|||-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-27.721085916186|23.883824055595|23.883824055595|23.883824055595|23.883824055595|23.883824055595|23.883824055595|23.598487015172|23.598487015172|23.598487015172|23.598487015172|23.598487015172|23.598487015172|23.598487015172|22.422762362608|22.398154517502|22.398154517502|22.398154517502|22.398154517502|22.398154517502|22.398154517502|22.398154517502|21.71161583342|21.71161583342|21.71161583342|21.71161583342|21.71161583342|21.336240539704|20.982489331734|20.685237916588|20.685237916588|20.685237916588|20.594709220064|20.475232140369|20.081369947666|19.841521977578|19.549000656537|19.549000656537|19.549000656537|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-21.904823936015|-22.5764262912|-22.5764262912|-22.5764262912|-22.5764262912|||-22.5764262912|-22.5764262912||||-22.5764262912|-22.5764262912|-22.790085904347|20.301520305638|20.301520305638|20.301520305638|20.301520305638|20.301520305638|19.801065696273|19.801065696273|19.801065696273|19.801065696273|19.645629420317|19.452921671378|18.649912722362|18.318236968532|-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.578645167214|-20.967383315676|-21.094316087954|-21.196461874901|-21.393290315137|-21.746988281128|-22.284987326592|-22.410972196048|-22.410972196048|-22.680521401585|-22.680521401585|-22.972801854016|-23.018668786024|-23.476298587559|-23.919220360383|-24.320244692282|-24.720272592391|-25.020302935535|-25.203669199342|-25.552523309957|-25.552523309957|-25.552523309957|-26.326092726172|-26.326092726172|-26.326092726172|-26.326092726172|-26.326092726172|24.578523785079|24.578523785079|24.578523785079|24.578523785079|24.578523785079|24.578523785079|24.521458680944|24.521458680944|24.521458680944|24.521458680944|24.521458680944|24.521458680944|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.673370744713|-26.673370744713|-26.673370744713|-26.673370744713|-27.321522396944|-27.981690691734|-28.695212150972|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||-20.742932262199|-20.89325824289|-21.195842695551|-21.464268843683|-21.520299876566|-21.732555456554|-21.766487498827|-21.766487498827|-22.088319667784|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|19.825515463209|19.658906091425|19.471006302009|19.223340886577|18.71204481494|18.141160545212|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.930039972766|-21.448933383606|-21.990297521306|-21.990297521306|-21.990297521306|-21.990297521306|-21.990297521306|-22.224775540777|-22.42752852699|-22.959541747855|-22.959541747855||-23.443379770702|-25.472644261724|21.319840506044|21.050581056199|-24.126077520871|-24.126077520871|-24.126077520871|||-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.884529603878|-25.54947769792|-25.649419706741|-25.75491080646|-25.866566609059|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.340392671132|23.227567220421|23.227567220421|23.227567220421|23.227567220421|22.891742309698|22.101936005628|21.841040239374|20.306710995612|20.04470430649|20.04470430649|19.694116023257|18.718462735497|18.238392043551|18.238392043551|18.238392043551|18.238392043551|18.238392043551|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.420045039013|-19.695453288446|-19.695453288446|-19.695453288446|-19.695453288446|17.767588120267|||17.767588120267|17.767588120267||||17.767588120267|17.767588120267|17.767588120267|17.767588120267|17.767588120267|17.767588120267|17.767588120267|17.152863661836|17.152863661836|17.152863661836|16.772625782303|16.375139503801|16.284399779108|16.284399779108|16.284399779108|16.284399779108|16.284399779108|16.284399779108|16.284399779108|16.284399779108|16.284399779108|15.915999712179|15.36499862056|-18.029488233731|-18.029488233731|-18.029488233731|-18.029488233731|-18.029488233731|-18.196653529456|-18.926836301277|-19.157596801596|-19.494551683882|-19.555056705982|-19.716730160746|-19.876619803444|-19.876619803444|-19.876619803444|-19.912910659595|-20.186567314779|-21.285074984934|-22.072304818262|20.279870660671|20.279870660671|20.249855738623|20.044284323568|19.915872551462|19.684301881283|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.38857497718|-21.38857497718|-21.38857497718|-22.015082460267|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.580510049717|-22.772789537527|-23.247544566369|-23.652826299905|-23.897585540612|-24.119539108099|-24.76615422547|-25.412393499085|-25.747104883932|-26.124560092051|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.9567060193001|-2.9587111792666|-2.9587111792666|-3.0135940428259|-3.0135940428259|-3.0301427975933|-3.0301427975933|-3.0301427975933|-3.0962697417251|-3.1009598157032|-3.1009598157032|-3.1009598157032|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.5135189432181|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118||-2.6880591107118|-2.6880591107118|-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7035464719284|||-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7728294217309|-2.8704683898065|-2.8704683898065|-2.8765661096099|-2.8765661096099|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-3.0081704025727|-3.0081704025727|-3.0081704025727|-3.0081704025727|-3.0081704025727|-3.0081704025727|-3.0081704025727|-3.0081704025727|-3.0081704025727|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.0312689501668|-3.095662153734|-3.095662153734|-3.095662153734|2.6538487740904|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.6310136759794|2.5289040234924|2.5181531365566|2.5181531365566|-2.6838233652609|-2.6838233652609|-2.7053592936747|-2.7170658924572|-2.7267115635819|-2.7267115635819|-2.7267115635819|||-2.7267115635819|-2.7267115635819||||-2.7267115635819|-2.7267115635819|-2.7363747778234|-2.7363747778234|-2.7363747778234|-2.7363747778234|-2.7363747778234|-2.7363747778234|-2.7363747778234|-2.7566321328258|-2.7566321328258|-2.7566321328258|-2.7723690486589|-2.8020767212619|-2.833974136325|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.9395804849373|-2.9845338758613|-3.1298338634849|-3.1298338634849|-3.1298338634849|-3.2153709181017|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.3708711278402|-3.3708711278402|-3.3904123849299|-3.4715692805611|-3.4934103408746|-3.5004559798695|-3.5272197721211|-3.5272197721211|-3.5272197721211|-3.5272197721211|-3.5272197721211|-3.565826960283|-3.565826960283|-3.5783222277053|-3.5783222277053|-3.5783222277053|-3.6475802879739|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.7141124564431|-3.7756804976223|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.8844478385175|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6686582467721|2.6686582467721|2.6468424821084|2.6324597891693|2.6324597891693|2.4838441937637|2.4114934172312|2.344188556706|2.344188556706|2.344188556706|2.3313206143237|2.3220228957972|2.2994698868682|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.0879191838715|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0111844887881|2.0024271398284|1.9971413644925|1.9863737560452|1.9863737560452|1.9863737560452|1.9829306471422|1.9829306471422|1.9388119101607|1.8736798763367|1.8463108407229||1.7383467266552|1.7383467266552|1.7081630306765|1.6912922414723|1.6703248192406|1.6478608437751|1.5323453952178|||1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.4484464311895|1.4484464311895|1.4257737424966|1.357248620523|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.1649090416291|1.1196211782935|1.1008285561023|1.1008285561023|1.0120317117834|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1055447844225|-1.1311972638656|-1.1311972638656|-1.1314914918634|-1.1314914918634|-1.1314914918634|-1.1324905594955|-1.1379513324497|-1.1379513324497|-1.1551868644758|-1.1551868644758|-1.1654312606271|-1.1654312606271|-1.1654312606271|-1.1710347329705|-1.1778357203563|-1.1778357203563|-1.1778357203563|-1.1898174612346|-1.1957889063358|||-1.1957889063358|-1.1957889063358||||-1.1957889063358|-1.1957889063358|-1.1957889063358|-1.209172037485|-1.209172037485|-1.209172037485|-1.2238022588389|-1.2332535556957|-1.2332535556957|-1.2332535556957|-1.2332535556957|-1.2332535556957|-1.2366710177671|-1.2366710177671|-1.2544183771975|-1.2544183771975|-1.2544183771975|-1.2724093045534|-1.3110103171999|-1.3161225895015|-1.3262473918693|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.149176072453|-1.3669011081653|-1.3669011081653|-1.3669011081653|-1.3669011081653|-1.3669011081653|-1.3726678717354|-1.3859788981753|-1.3859788981753|-1.3971987794591|-1.4054986515258|-1.4202762818573|-1.4622514022984|-1.4781190475316|-1.4781190475316|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.535226995358|-1.535226995358|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3283265959527|1.3063291729853|1.3063291729853|1.288050051055|1.288050051055|1.288050051055|1.288050051055|1.288050051055|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2605132799348|1.2605132799348|1.2347370100243|1.2022078249435
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.14971769793|88.769129842996|87.649034599992|86.551704517705|85.957040994382|85.957040994382|85.869806098614|85.869806098614|84.627559449577|80.452846291224|76.017049315417|75.406370945501|75.406370945501|75.406370945501|75.406370945501|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.171915315912|73.171915315912|73.171915315912|73.171915315912|73.171915315912|73.171915315912|72.957687244731|72.086314159321|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|68.938572642756||67.803971552796|66.89330257304|65.995334242532|65.003147547719|63.495168519547|62.741851197934|61.949281651947|||60.660311759813|59.667009845159|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-71.700022966653|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|62.750420463802|55.550468326411|54.30051959974|52.691381972297|52.691381972297|52.668202021899|51.825780024333|51.779247926397|51.779247926397|51.779247926397|51.779247926397|51.604719663906|50.277464682579|49.541629798677|48.235141762392|47.636268201024|47.145854913031|46.664838537943|46.527921421228|46.527921421228|46.527921421228|46.527921421228|46.527921421228|46.527921421228|45.84634312134|45.84634312134|45.84634312134|45.84634312134|45.84634312134|45.676493840538|44.887768645113|44.447523217538|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|||44.39461332886|44.39461332886||||44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.39461332886|44.249570280629|44.002300269425|-46.351895138325|-46.351895138325|-46.351895138325|-46.351895138325|-46.351895138325|-46.351895138325|-46.351895138325|-46.351895138325|-46.351895138325|-46.5632175833|-47.32857581311|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-48.005644677198|-48.005644677198|-48.847937979209|-48.959800925651|-48.959800925651|-49.127556499286|-50.063950945319|48.30854935096|48.30854935096|48.30854935096|48.30854935096|48.126167344234|47.656851290753|47.629836293382|47.602885188785|47.602885188785|47.130984560347|46.757103322938|46.757103322938|46.757103322938|46.757103322938|46.260929642139|46.260929642139|45.970479499431|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.782512819011|-48.803426291338|-48.803426291338|-48.803426291338|-48.803426291338|-48.803426291338|-48.803426291338|-48.870474631909|-49.29842502409|-49.29842502409|-49.853807150586|-50.107006376831|-50.857785032688|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||-43.039007789459|-43.039007789459|-43.039007789459|-43.039007789459|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.564916374901|42.564916374901|42.564916374901|42.442214050561|42.442214050561|42.442214050561|42.442214050561|42.40246014095|42.158288367331|42.009210992456|-42.465172490219|-42.465172490219|-42.550191782956|-42.633571341014||-42.633571341014|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|||-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|42.460695932334|42.460695932334|42.447773189242|42.447773189242||-41.191361512415|-41.234846209676|-41.283162539967|-41.336847351401|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.408049708457|-41.408049708457|-41.45724831432|-41.45724831432|-41.45724831432|-41.45724831432|-41.491565900634|-41.491565900634|41.098262568767|41.098262568767|41.098262568767|41.098262568767|41.064736017977|41.027484294877|40.873436788847|40.873436788847|-41.097735443338|-41.097735443338|-41.097735443338|-41.097735443338|-41.219705624299|-41.220846338617|-41.220846338617|-41.220846338617|-41.220846338617|-41.220846338617|-41.220846338617|-41.220846338617|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.321468574422|41.31935407444|41.31935407444|41.31935407444|41.31935407444|41.31935407444|41.31935407444|41.223894163955|41.223894163955|-41.775752589666|-41.775752589666|-41.775752589666|||-41.775752589666|-41.775752589666||||-41.775752589666|-41.775752589666|-41.775752589666|-41.775752589666|-41.775752589666|-41.775752589666|-41.775752589666|-41.775752589666|-41.775752589666|-41.775752589666|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|41.457348973001|41.457348973001|41.457348973001|41.457348973001|-41.869940302445|-41.869940302445|41.788956830156|-41.923380113032|-41.959311406244|-41.999235065369|-42.043594686619|-42.092883154674|-42.14764811918|-42.208498079742|-42.277158198491|-42.277158198491|-42.352398167865|-42.662220826876|41.661425149683|41.661425149683|41.661425149683|41.661425149683|41.661425149683|41.661425149683|41.609085592882|41.609085592882|41.609085592882|41.276760667845|41.17839522082|41.17839522082|41.17839522082|41.17839522082|41.17839522082|-41.768449203633|-41.768449203633|41.543890338299|41.543890338299|41.470989180006|41.460480902418|41.460480902418|41.422756643013|41.38084079923|41.334267639471
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||-30.224971811991|-30.224971811991|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.393740297498||-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|||-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.331307792729|29.458615731096|29.458615731096|29.458615731096|29.458615731096|29.458615731096|29.458615731096|28.592906367885|28.231006503223|28.118522657878|28.118522657878|28.118522657878|28.118522657878|28.118522657878|28.118522657878|28.118522657878|28.118522657878|27.881691736122|27.737890848579|27.737890848579|27.729622645873|27.729622645873|27.729622645873|27.729622645873|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|27.470593687156|26.687810307795|26.687810307795|26.687810307795|26.687810307795|26.687810307795|26.687810307795|26.687810307795|26.687810307795|26.687810307795|26.687810307795|26.682044811938|26.682044811938|26.682044811938|26.46893821369|26.343264639492|26.284535778559|26.284535778559|26.284535778559|26.284535778559|26.062614392135|26.062614392135|26.062614392135|||26.062614392135|25.508460520476||||-26.773504929815|-26.773504929815|-27.303894684352|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.540415631673|-27.722684289505|-27.847426945954|-28.086030279033|-28.206699462326|-28.247159681683|-28.247159681683|-28.343903939564|-28.343903939564|-28.343903939564|-28.343903939564|-28.343903939564|27.351217251532|27.329130470215|27.132366722887|27.018970970834|27.018970970834|26.945643136193|26.945643136193|26.572937750474|26.175485901982|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|25.659309161036|25.659309161036|25.659309161036|25.659309161036|25.620135181147|25.620135181147|25.505704951505|25.273005671215|24.660620125771|-26.229469931757|-26.229469931757|-26.229469931757|-26.397503315663|-26.397503315663|-26.397503315663|-26.397503315663|-26.397503315663|-26.752780953222|-26.85160699066
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.172884312795|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|71.343530949582|69.723369078095|68.484298975661|68.459155029986|68.459155029986|68.459155029986|67.396285316385|66.695722735268|66.695722735268|66.089687519981|-71.724162788328|-71.724162788328|-71.724162788328|-71.724162788328|-72.190737957354|-72.364709689215|-72.983012122132|-74.220008552314|-75.152787195578|-75.95587601809|-76.845417289252|-77.677868244572|-77.677868244572|-77.677868244572|-77.68930008403|-78.135358024084|-78.135358024084|-78.135358024084|-78.661510865383|-79.222826022116|-79.222826022116|-79.222826022116|-79.222826022116|-79.222826022116|-79.542028659149|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.070973303875|71.73719162738|68.930213343166|66.633571822404|65.920629932879|65.683155753296|65.683155753296|65.683155753296||65.683155753296|65.683155753296|65.683155753296|64.453503849419|62.620562291048|61.922847668222|-69.546332772558|||-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-71.609813937418|-71.902569303769|-72.588966062619|-75.654408007809|-75.971562842471|-76.973958629086|-77.348841395328|-79.367392357422|-79.367392357422|-81.631679457175|-81.631679457175|-81.631679457175|-81.826866911238|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|72.400148706899|72.400148706899|72.400148706899|72.400148706899|72.400148706899|72.400148706899|72.133500767268|69.712220616382|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|||69.687961529637|69.687961529637||||69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|69.687961529637|68.759925691713|68.759925691713|68.759925691713|68.049919384971|65.919354194022|63.752056909509|62.260623111667|-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-69.023516580053|-69.023516580053|-69.28489777083|-69.28489777083|-69.28489777083|-71.935998879482|-72.374997740676|-72.374997740676|-72.494445833553|-73.396602243173|-74.752137250469|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|68.120396228865|67.806968495968|67.806968495968|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-74.895484824262|-77.242203071473|-78.269112828438|-79.049529338403|-79.049529338403|-80.59947212595|76.24058723818|76.24058723818|76.24058723818|76.24058723818|76.24058723818|75.347871148705|74.317079477972|-78.44820817186|-78.44820817186|-78.44820817186|-78.44820817186|-78.44820817186
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||-3.8446348999041|-3.9157053203602|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7032186583697|3.7032186583697|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.5105091937457|3.4161214704949|3.3895792823852|3.3278658634889|3.1505051517884|3.1505051517884|3.1505051517884|3.1505051517884|3.1505051517884|3.117505698778||3.0763032237416|3.0763032237416|3.0606147492071|2.9740164240356|2.9322403625377|-3.1274712020408|-3.1274712020408|||-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1512916919933|-3.1512916919933|-3.1717750777715|-3.1717750777715|-3.1717750777715|-3.1717750777715|-3.1717750777715|-3.1975278180963|-3.2060068013964|-3.2060068013964|-3.2060068013964|-3.2060068013964|-3.2344521419536|-3.2610578025194|-3.2872865691022|-3.3136405475285|-3.3136405475285|-3.3136405475285|-3.3390450750619|-3.3636611341138|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.1230629381821|3.0984032747134|3.0901703566295|3.0543558829341|3.0387288589515|3.0385875988048|3.0166514582155|3.0166514582155|2.9962793927191|2.9755918058346|2.9755918058346|2.9692685904978|2.9497428936956|2.9124921872878|2.8672134296391|-3.1745116413739|-3.1745116413739|-3.1745116413739|-3.2818354605042|-3.2818354605042|-3.3150948946567|-3.3176589912864|-3.3176589912864|-3.3176589912864|-3.3176589912864|-3.3176589912864|-3.3176589912864|||-3.3176589912864|-3.3176589912864||||-3.3176589912864|-3.3176589912864|-3.3665655792524|-3.368961751546|-3.3846797944059|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.4754639256171|-3.5480154077401|-3.5641857611533|-3.5641857611533|-3.5846517677173|-3.5846517677173|-3.5846517677173|-3.5846517677173|-3.5846517677173|-3.6390574105432|-3.6595770409875|-3.6595770409875|-3.669989045043|-3.669989045043|-3.669989045043|-3.7205433531815|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7406275225271|-3.7631971783759|-3.8202192062936|-3.8363546789578|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5791894977658|3.5652106410231|3.5558175143528|3.5558175143528|3.5558175143528|3.5558175143528|3.5558175143528|3.5234083000078
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.1115863212424|-2.1362070251921|-2.1368967216787|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.199683184996|-2.2277035002076|-2.2596705759194|-2.2697745349872|-2.2697745349872|-2.2697745349872|-2.2847494976242|-2.3080550053075|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3507540533376|-2.4291710400396||-2.5040789339072|-2.5142332988911|-2.5142332988911|-2.5402592241691|-2.5492166730286|-2.5492166730286|-2.5492166730286|||-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.6057963340946|-2.7038225324885|-2.7038225324885|-2.7420251669637|-2.7683612309287|-2.8062840738837|-2.8062840738837|-2.8062840738837|-2.890659345882|-2.890659345882|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9124019851956|-2.9124019851956|-2.9735278872677|-2.9735278872677|-2.9735278872677|-3.0939198630859|-3.1254665076522|-3.1805182628928|-3.1998990280023|-3.1998990280023|-3.2174470467834|-3.2174470467834|-3.2174470467834|-3.2174470467834|-3.2174470467834|-3.2174470467834|-3.2174470467834|-3.2577190049785|-3.330798878526|-3.3475543550378|-3.4334003532529|-3.4334003532529|-3.5483954247869|-3.5483954247869|-3.5574019319527|-3.5574019319527|-3.58333569921|-3.58333569921|-3.6114841981833|-3.7183158578812|-3.7247953748635|-3.7292170630486|-3.7824634563692|-3.8132927563199|-3.8408808737341|-3.8732010026048|-3.9446677785527|-3.9455159305804|-3.9455159305804|-4.0649418452575|-4.0649418452575|-4.0649418452575|-4.0649418452575|-4.1160465588386|-4.2047484115393|-4.2047484115393|-4.2047484115393|-4.2858315657279|-4.3213352095813|||-4.3213352095813|-4.3248170362281||||-4.3487866261328|-4.3487866261328|3.507373186595|3.507373186595|3.507373186595|3.507373186595|3.507373186595|3.507373186595|3.507373186595|3.507373186595|3.507373186595|3.0776367282942|2.9012631681313|2.7352662722196|2.7352662722196|2.7352662722196|2.7352662722196|2.7352662722196|2.6798371397536|2.6798371397536|2.6798371397536|2.5803744619733|2.5570827795008|2.5556475534416|2.400163996482|2.3916036020092|2.3916036020092|2.3916036020092|2.2855600440419|2.2855600440419|2.1984000828439|2.1656785134994|2.1656785134994|2.1656785134994|2.1656785134994|2.1656785134994|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|1.9445396243449|-2.5868806085358|-2.5868806085358|-2.5868806085358|-2.7054227547922|-2.7149142641798|-2.8554603279713|-2.979400336862|2.4567773340804|-1.7146674590207|-1.7146674590207|-1.7146674590207|-1.7337972076841|-1.7464162864444|-1.7464162864444|-1.7490736420682|-1.7981373861687|-1.8251526571265|-1.8668363400026|-1.892873678795|-1.9551374163799|-1.9769597579143|-1.9769597579143|-2.0146774637591|-2.0218638367003|-2.0720709370845|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.1255817833437|-2.1555512406716
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.424249666911|-17.471388730717||||||||||||||||||||||||||||||||||||||||||||-16.92068024773|-16.956311343981||||-16.995901450927|-17.089890649379|-17.35543354624|-17.394926162488|-17.58880646574|-17.837563227144|17.739428003963|17.739428003963||16.599364024993|16.477072749531|16.252302207324|15.991447914279|15.94252747449|-16.05747252551|-16.063858361678|-16.070953735198|-16.078837483553|-16.087597203948|-16.163997147589|-16.171107899379|-16.179008734703|-16.187787440618|-16.197541558301|-16.275046387817|-16.283384790581|-16.292649682542|-16.302944006942|16.218950679543|-16.290054715737|16.233272114215|16.225857989454|16.217620073053|-16.291533167392|16.231629390154|-16.275967259503|-16.284407981343|-16.36045221058|-16.367169207638|-16.374632537702|-16.382925126662|-16.392139114395|-16.402376878544|-16.413752172042|-16.493058308019|16.429934916613|16.363499706318|16.363499706318|-16.362777002067|-16.36975230929|-16.377502650649|-16.386114141047|-16.395682463713|-16.406313933341|-16.418126677372|16.352080558298|-16.375464944312|-16.383850022895|-16.393166776877|-16.403518725745|16.352812556463|16.352812556463|16.352812556463|16.352812556463|16.352812556463|16.352812556463|16.350385994623|16.350385994623|16.344873369745|16.338748230991|16.331942521264|16.324380621568|16.321938373911|16.321938373911|16.321938373911|16.321938373911|16.321938373911|16.298818235518|16.298818235518|16.298818235518|16.287575859628|16.275084330861|-16.172128224567|-16.180142429356|16.144287503556|16.138097141402|16.131218961232|-16.026450225468|-16.026450225468|-16.026450225468|-16.026450225468|-16.026450225468
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||3.9490580134191|3.8392309140936|3.6210901419074|3.5970443001224|3.5914380275357|3.5829868540883|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.4936562526821|3.4565624913241|3.3928472157613|3.3853671075257|3.3853671075257|3.2879078389707|3.2240642443302|3.2203491148025|3.1409435997043|3.0491039366229|2.9726155566622|2.8470727125195|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.6660192647219|2.5691287197007|2.5691287197007|-2.9835477960926|-2.9835477960926|-2.9835477960926|-2.9908862790379|-3.0212625089523|-3.0502917174097|-3.0964353618353|-3.1404836903379|-3.1519262934576|-3.1724182129845|-3.2243534592506|-3.3228928278681|-3.3998809071378|-3.5666122608219|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426||3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|||3.0485752322426|2.8934169983588|2.8018521441047|-3.328478926769|-3.328478926769|-3.328478926769|-3.328478926769|-3.328478926769|-3.328478926769|-3.522532191929|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.0482433686224|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8651870080619|2.8200967387788|2.6769962924976|2.6484585901045|2.6484585901045|2.6484585901045|2.5896205924112|2.5305785362543|2.4810873076453|2.4144301994128|-2.7260407177238|-2.7260407177238|-2.7260407177238|-2.7260407177238|-2.7260407177238|-2.7260407177238|-2.7260407177238|-2.7260407177238|-2.7260407177238|-2.783045275082|-2.8188280475028|-2.8479201144518|-2.9042445362212|-2.9627162549895|-2.9853514271756|-3.0195999721325|||-3.0195999721325|-3.0195999721325||||-3.0195999721325|-3.046000028058|-3.1346665492809|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9146971243454|2.7874414145763|2.5957671241769|2.5957671241769|2.5798524835384|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8741353670434|-2.8741353670434|-2.8741353670434|-2.8741353670434|-2.9228170889037|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|95.876713997551|95.768572973354|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-100.52625017482|-100.57360850791|-101.04845398245|-101.28161545129|-102.84068129163|-102.87714015774|-102.87714015774|-102.87714015774|-103.21348414743|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277||-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|||-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|96.196339889867|96.196339889867|96.196339889867|96.196339889867|95.750421755234|95.750421755234|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-101.46740571183|-101.46740571183|-101.78044807825|-102.61160694133|-102.95178472742|-103.29664722766|-103.29664722766|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|99.18041020538|98.796746934936|98.796746934936|98.796746934936|98.796746934936|98.796746934936|98.796746934936|98.796746934936|98.318607451171|98.124095856726|||98.124095856726|98.124095856726||||98.124095856726|98.124095856726|98.124095856726|98.124095856726|98.124095856726|98.124095856726|98.124095856726|95.421213719116|94.623288327035|94.623288327035|94.623288327035|94.623288327035|94.623288327035|93.58142723593|-99.775176204037|-99.775176204037|-99.775176204037|-99.775176204037|-101.31130808017|-103.25700779117|-103.71889686758|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.96886883221|-103.96886883221|-104.38207351325|-105.53008473314|-105.96059593052|-105.96059593052|-107.9451059113|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.11258677256|99.369540519318|97.83282017134|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.197591661276|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||29.683713987098|29.683713987098|28.670236881823|28.034708032178|27.865318556832|27.865318556832|27.538131683189|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|26.59948370988|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.190465319862|26.190465319862|26.190465319862|26.190465319862|26.190465319862|26.190465319862|25.792320452281|25.792320452281|25.792320452281|25.792320452281|25.792320452281|25.510912270621|25.231569761784|24.970076767108|24.663617490115|24.663617490115|24.663617490115|24.62952793182|24.62952793182|24.538363330244|24.219847538602|24.048206921139|24.048206921139|23.944120216942|23.353481535467|23.353481535467|23.353481535467|23.353481535467|23.317200612528|23.270223352095|22.924136820525|21.987930076089|21.838494050609|21.838494050609|21.256659229714|21.121289262196|20.861987229874||20.667699956955|20.667699956955|20.524726501465|20.524726501465|20.524726501465|20.434139904446|-23.384253942589|||-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.65983999961|-23.65983999961|-23.65983999961|-23.65983999961|-23.65983999961|-24.43759969863|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|21.799766161886|21.417860751985|21.417860751985|21.417860751985|21.417860751985|21.417860751985|21.417860751985|21.417860751985|20.387622998422|19.589041172067|19.589041172067|19.263933855736|19.119926671677|19.11269657313|18.902163740653|18.559070212596|18.500114433387|18.500114433387|18.500114433387|18.451793344395|18.374770331798|18.263078981437|17.995005131992|17.995005131992|17.807609120231|17.807609120231|17.807609120231|17.600677745454|17.365443353542|17.365443353542|17.365443353542|17.365443353542|17.298848564105|17.298848564105|17.064438712555|17.064438712555|17.064438712555|16.78271016805|16.760117091496|16.760117091496|16.760117091496|16.207908460121|15.990454378637|15.904116090704|15.790962467115|15.555632014237|15.555632014237|15.273202784814|15.201613620429|14.932903717523|14.756059408649|14.756059408649|14.756059408649|||14.756059408649|14.756059408649||||14.756059408649|14.756059408649|14.756059408649|14.756059408649|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.584691294822|-15.956871691056|-15.956871691056|-16.712079885611|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.466275546971|15.350860964395|15.350487138093|15.350487138093|15.350487138093|15.350487138093|15.334151163432|15.304335266058|15.245649397046|14.833499974311|14.808133667717|14.808133667717|14.808133667717|14.808133667717|14.73709325659|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.102456627635|13.984952143329|13.812446465644|13.557996024195|13.328884907899|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.30421870053371|-0.31079855561874|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.3328076673294|-0.3328076673294|-0.3328076673294|-0.33973074431164|-0.34486749464652|-0.35363054931584|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216||-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|||-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.37187667802868|-0.37464076960415|-0.39754530052708|-0.39766144432808|-0.4037610501319|-0.4037610501319|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.41571772811929|-0.42042928968584|-0.42042928968584|-0.42597698210252|-0.43049987796012|-0.43049987796012|-0.43049987796012|-0.43049987796012|-0.43049987796012|-0.4313887583223|-0.43987641091777|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|||-0.43995922434783|-0.43995922434783||||-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.43995922434783|-0.44528539173768|-0.44528539173768|-0.44528539173768|-0.44528539173768|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.46427951889539|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.47413492855064|-0.47413492855064|-0.47413492855064
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-105.21296855717|-106.55051858457|-106.80613048907|-107.2706996957|-107.52636846352|-107.52636846352|-107.52636846352|-107.52636846352|-107.52636846352|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.14430133395|-109.97012234387|-109.97012234387|-111.10569064548|-112.25632166786|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.22483460789|103.4442581323|102.84917663503|102.40083750885|102.40083750885|101.4578249798|101.4578249798|100.30313649286|99.892376424082|98.158193059771|97.564662769998|97.444070422611|95.731564401061||95.731564401061|94.135069183145|93.597002551922|93.597002551922|91.191110555738|-99.762309860343|-99.762309860343|||-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-102.06367728352|-102.80686237679|-103.09458076054|-103.09458076054|-107.60390092596|-107.60390092596|-107.60390092596|-107.60390092596|-107.60390092596|-107.98104799217|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|99.250852295561|99.250852295561|99.250852295561|99.250852295561|98.756505008984|98.196298764469|98.196298764469|98.196298764469|97.006999729212|93.729112345244|93.729112345244|93.729112345244|92.732345693934|92.360943813708|91.548268021905|90.945299243224|90.119776089205|89.933083356767|89.178426969215|88.813182686785|88.813182686785|86.734093823939|86.270177824151|86.270177824151|85.137876513136|85.137876513136|85.061728644454|85.061728644454|85.061728644454|84.832471185352|84.351755176882|84.351755176882|84.351755176882|84.351755176882|-87.618497638331|-87.618497638331|-87.618497638331|-87.618497638331|-87.618497638331|-87.618497638331|-87.618497638331|-87.618497638331|||-87.618497638331|-87.618497638331||||-87.618497638331|-87.618497638331|-87.618497638331|-87.618497638331|-88.478885417102|-89.362652837036|-90.414056842855|-90.490199974768|-90.490199974768|-90.490199974768|-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-91.297489607359|-91.297489607359|-91.297489607359|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-98.147066560541|-100.41039138667|95.223475519189|95.223475519189|95.223475519189|95.223475519189|95.223475519189|95.223475519189|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.122097448051|93.27943977743|93.27943977743|93.221599413616|93.057334716301|91.383147141647|90.839608613332|89.424565888864|88.74674182625|88.490418984215|88.490418984215|88.171195485612|88.171195485612|87.898553930411|86.787281127649|86.066428391886|84.48214172517|84.049601069145|83.146779050488|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|76.797720767027|76.797720767027|75.269689402057|-81.272021746316
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||-2.4012153821501|-2.4271794932017|-2.4271794932017|-2.4507771692317|-2.4507771692317|-2.506419045135|-2.516021179275|-2.5206312256087|-2.5206312256087|-2.5206312256087|-2.5206312256087|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5397420140489|-2.5397420140489|-2.5397420140489|-2.5397420140489|-2.5397420140489|-2.5397420140489|2.3836200002847|2.3473555781243|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.310342727987|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.280373452571|2.2270816415184|2.2130262684547|2.2130262684547|2.2130262684547|2.2130262684547|2.177933829768|2.177933829768|-2.3480447048224|-2.3480447048224|-2.3730798805542|-2.3730798805542|-2.407866513816||-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|||-2.4293457765365|-2.4293457765365|-2.4526074166194|-2.4526074166194|-2.4526074166194|-2.4771079437104|-2.4771079437104|-2.4892867102186|-2.4892867102186|-2.4892867102186|-2.4892867102186|-2.5325761976997|-2.5325761976997|-2.573973543463|2.2315140979552|2.2315140979552|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.0802809927686|2.0158678131881|1.9854086855586|1.9792358400423|1.9792358400423|1.9792358400423|1.9792358400423|1.9792358400423|1.9792358400423|1.9647995837673|1.9647995837673|1.9647995837673|1.9647995837673|1.9647995837673|1.9647995837673|1.9647995837673|-2.2641401754884|-2.2641401754884|-2.2641401754884|-2.2641401754884|-2.2641401754884|-2.2740294020183|-2.2740294020183|-2.2740294020183|-2.2740294020183|-2.2740294020183|-2.2740294020183|-2.3211438833351|2.1010569335655|2.1010569335655|2.0926952001755|2.0926952001755|2.0926952001755|2.0926952001755|2.0926952001755|2.0926952001755|2.0926952001755|2.0926952001755|2.0886667113524|2.0886667113524|2.0886667113524|2.0886667113524|-2.3425600558895|-2.3425600558895|-2.3425600558895|-2.3425600558895|||-2.3425600558895|-2.3425600558895||||-2.3425600558895|-2.3728443682611|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4017855347416|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4671246675458|-2.5123607215844|-2.5381787019264|-2.5524207041541|-2.5777100089537|-2.5777100089537|-2.5777100089537|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|2.1667280405432|2.1667280405432|2.1667280405432|2.1667280405432|2.1667280405432|2.1667280405432|2.160808904267|2.085343262991|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||-0.74005115583675|-0.7478409392983|-0.7478409392983|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059||0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65732120087052|0.65732120087052|0.65732120087052|0.65732120087052|0.65732120087052|0.65732120087052|0.64702356314553|0.64566331087826|0.64566331087826|0.64566331087826|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63196359172153|0.63196359172153|0.63196359172153|0.63196359172153|0.60638355223141|0.60638355223141|0.60638355223141|0.60598168006431|0.5272018603803|-0.7075534736314|0.68199365796336|0.68199365796336|0.68199365796336|0.68199365796336|0.68186958655239|0.68186958655239|0.68186958655239|0.68186958655239|0.66571840566917|0.66571840566917|0.66571840566917|0.66571840566917|0.66571840566917|0.66163156344409|0.62903509883875|-0.67737300481005|-0.67737300481005|-0.67737300481005||-0.70263669320393|-0.70681854562018|-0.7114650483049|-0.71662782906571|-0.72236425213327|-0.72873805554167|-0.7391533894832|||-0.75017042772583|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.77815478713401|-0.79378309151738|-0.85392568068602|0.77769452204132|0.77769452204132|0.77769452204132|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.71631836214953|0.68313154157989|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.66900958728611|0.66900958728611|0.66900958728611|0.66748097516651|0.66748097516651|0.6655426293772|0.6655426293772|0.6655426293772|0.6655426293772|0.6655426293772|0.6655426293772|0.6655426293772|0.6655426293772|-0.74905235014807|-0.74905235014807|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|0.69718499563611|||-0.79724308562203|-0.79724308562203||||-0.79724308562203|-0.79724308562203|-0.79724308562203|-0.79728373036984|-0.79728373036984|-0.79728373036984|-0.79728373036984|-0.81364857539207|-0.84905398868488|0.75945407720454|0.75945407720454|0.75945407720454|0.75945407720454|0.75945407720454|0.75945407720454|0.75065915739263|-0.82335909462703|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.87270491317853|-0.88522767574638|-0.89287368273845|-0.89287368273845|-0.90978229642051|-0.90978229642051|-0.93559143940759|-0.95010159854704|-0.95677956215335|-0.98892175016352|-0.99380193548676|-1.0183910418139|-1.0251567218686|-1.044340799692|-1.0539897861776|-1.1334442242057|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.89422156074668|0.84385733316369|0.81395224070365|0.81395224070365|0.81395224070365|0.81395224070365|0.8032802744686|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||-35.34787036271|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.859897420317|-36.059940463893|-36.059940463893|-36.059940463893|-36.059940463893|-36.059940463893|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.912932657937|-37.111593961428|-37.301770474856|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-38.072856082176|-38.072856082176|-38.072856082176|-38.072856082176|-38.135631482823|-38.135631482823|-38.135631482823|-38.135631482823|-38.289550341346|-38.289550341346|-38.289550341346|-38.385611787083|-40.403457710746|37.121658475307|37.121658475307|36.947417126648|36.947417126648|36.630461863404|36.377423179156|36.377423179156|36.341582073113|-39.495184275585||-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|||-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.55300489703|-39.55300489703|-39.828338053924|-40.100931806809|-40.339924145017|-41.394359482962|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|35.906461548476|-40.360074731888|-40.360074731888|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.080905681492|38.010878166382|38.010878166382|38.010878166382|37.584309667155|37.549955199212|37.549955199212|37.549955199212|37.549955199212|37.549955199212|37.549955199212|37.549955199212|37.549955199212|37.549955199212|37.502727956739|||36.275252946181|35.56694733651||||35.459085166638|35.459085166638|35.459085166638|35.310091747382|34.891771066563|34.821321673325|34.821321673325|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.08831642802|33.489796836459|32.921997290279|31.452220525372|31.308022170186|31.220022683806|29.761136272955|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.305566224678|-33.442295508499|-33.482601182423|-33.482601182423|-33.482601182423|-33.482601182423|-33.482601182423|-33.497347016347|-33.497347016347|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-34.490450397954|-34.878278219949|-34.970308794193|-35.430923504426|-35.430923504426|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|-34.880694701239|-34.880694701239|-34.880694701239|-34.916600035499|-34.916600035499|-35.265665688857|-35.534073369088|-35.757304845455|-36.66272177424|-36.66272177424|-36.66272177424|-36.66272177424|-36.66272177424|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-25.844998469801|-26.098145833519|-26.098145833519|-26.098145833519|-26.17456257847|-26.17456257847|-26.580069362091|-26.644520877651|-26.746689715708|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.582351644122|24.415442638236|24.415442638236|24.415442638236|24.415442638236|24.294936476634|24.066596254691|23.987885617531|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.928343997519|-26.445381732032|-26.586196522499|-26.586196522499|-26.586196522499|-26.586196522499|-26.586196522499|-26.586196522499|-27.084662866355|-27.277854468489|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.283340520064|25.160446562284|25.160446562284|25.160446562284|25.125496561786|24.76444073017|24.404935098308|23.944371674478|23.537187626847|23.537187626847|23.327431417051||22.872145150042|22.752383521239|22.722093161654|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|||-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.956051250259|-26.162999703615|-26.162999703615|-26.162999703615|-26.892221320701|-27.296912896448|-28.157681080825|25.059694453513|25.059694453513|25.059694453513|25.059694453513|25.059694453513|24.785772399147|23.861969501927|23.606607857607|23.606607857607|23.606607857607|23.606607857607|23.606607857607|23.606607857607|23.606607857607|23.454606169893|23.454606169893|23.454606169893|23.443075796|23.443075796|23.443075796|23.443075796|23.443075796|23.443075796|23.443075796|23.443075796|23.443075796|23.443075796|23.36467090111|23.36467090111|23.36467090111|23.36467090111|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.333877275067|23.271662273969|23.271662273969|23.271662273969|23.271662273969|22.872376086898|22.872376086898|22.872376086898|22.558194507699|21.970215971317|21.569685493405|||-23.739686821993|-23.739686821993||||-23.739686821993|-23.739686821993|-24.241318118899|-24.987575836015|23.039813495859|23.039813495859|23.039813495859|22.949792518864|22.934787931825|22.934787931825|22.934787931825|22.934787931825|22.934787931825|22.574763605755|22.313626737243|22.295835788905|22.295835788905|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.450219650404|-24.450219650404|-25.108577537687|-25.451198048229|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|23.661418906795|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-25.138563408928|-25.417847490395|-25.486497720177|-25.634997085393|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.188103674679|24.188103674679|23.901670007094
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||-19.777754315757|-19.957350376976|-19.957350376976|-20.039278166971|-20.059544613279|-20.059544613279|-20.059544613279|-20.087031988666|-20.087031988666|-20.087031988666|-20.087031988666|-20.087031988666|-20.271146832092|-20.339441653367|-20.339441653367|-20.438268313006|-20.798076454352|-20.848973821214|-21.098859229145|-21.465398698446|-21.632665322221|-22.065183716788|-22.486870745568|-22.920967503553|-23.118297917054|21.31577930803|21.266087112541|21.266087112541|20.862319374211|20.537431705301|20.537431705301|19.041589935958|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.758346779335|18.641497116606|18.612083531346|18.612083531346|18.612083531346|18.612083531346|18.523426798677|18.34936235094|18.320403709941|18.159337934446|18.018679941894|18.018679941894|18.018679941894||17.745199244554|17.639110716774|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|||-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-19.294701630575|-19.675223622832|-19.762469806178|-19.933855946311|-20.028728413857|19.037310370353|19.037310370353|19.008122612533|18.815136354827|18.55459617869|18.493996347497|18.369994708245|18.351106083332|18.059006916085|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.797058221122|-18.846730996525|-18.850039448459|-18.850039448459|-19.002022878278|-19.002022878278|-19.007802689461|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.025691688704|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|-19.194033836135|||-19.194033836135|-19.194033836135||||-19.194033836135|-19.194033836135|-19.498926187896|-19.719918279011|-19.875465106257|-20.096071348464|-20.151191192507|-20.251323229339|-20.353691637809|-20.37886444637|-20.37886444637|-20.37886444637|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.597394531701|-20.660438716118|-20.839307482829|-20.839307482829|-20.839307482829|-20.839307482829|-21.168119836505|-21.192075742573|-21.192075742573|-21.192075742573|-21.192075742573|-21.231195358535|-21.46521653522|-21.611352807824|-21.673723731377|-22.056916486266|-22.338266571821|-22.338266571821|-22.338266571821|-22.338266571821|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.681598729195|-22.681598729195|-22.732331772978|-22.972035112574|-23.118928792956|-23.221690487092|-23.221690487092|-23.221690487092|-23.221690487092|-23.318544519417|-23.323648545338|-23.323648545338|-23.323648545338|-23.323648545338|-23.659609579591|-23.785676611295|-24.05075257446|-24.161947601655|-24.413274943408|-24.784193555046|-25.071327253104|-25.254252376293|-25.267698344832|-25.267698344832|-25.267698344832|-25.267698344832|-25.297442287477|-25.683269441429|-26.095299866799|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||-2.2724384340748|-2.2727093070861|-2.2919392918047|-2.2919392918047|-2.2919392918047|-2.2919392918047|-2.2919392918047|-2.3328263154364|-2.3328263154364|-2.3370292441421|-2.3561435955955|-2.3662706633622|-2.3691896354947|-2.3832480654028|-2.3832480654028|-2.3832480654028|-2.3832480654028|-2.3919421815108|-2.4216024636373|-2.4278916384495|-2.4509907062094|-2.4711007867964|-2.4978897609878|-2.5476552687937|-2.5540614352021|-2.5995126946539|-2.6046422010942|-2.6046422010942|-2.6046422010942|-2.6046422010942|-2.6311632652689|-2.6311632652689|-2.6596258635443|-2.706250958434|-2.774167715169|-2.8646308036391|-2.872367524631|-2.9265193933989|-3.0116882318419|-3.0468759530299|-3.0575958700429|-3.0575958700429|-3.0575958700429||-3.0575958700429|-3.0575958700429|-3.0575958700429|-3.0706119855552|-3.0706119855552|-3.116235529969|-3.1409698881606|-3.1409698881606|-3.1410776021194|-3.1656417054281|-3.1851573831887|-3.2418414362107|-3.2542682100042|-3.299531145447|-3.299531145447|-3.299531145447|-3.3333679918376|-3.3687009452094|-3.3687009452094|-3.3687009452094|-3.3720202583805|-3.3720202583805||-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|||-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|3.084810116781|3.084810116781|3.084810116781|3.084810116781|3.084810116781|3.084810116781|3.084810116781|-3.2549316411814|-3.2549316411814|-3.2549316411814|-3.2549316411814|-3.2549316411814|-3.3060351351457|-3.339483484025|-3.3572956918787|-3.3572956918787|-3.3572956918787|-3.3997729883272|-3.5080811564215|-3.5389789943439|-3.6210876575821|-3.7100974047309|-3.7806638836999|-3.8301820092885|-3.8579799525703|-3.9092043213018|-3.9092043213018|-3.9092043213018|-3.9118936384131|-3.9637706108015|-4.0064117055383|-4.011011788506|-4.011011788506|-4.011011788506|-4.011011788506|-4.0423363123149|-4.0423363123149|-4.0423363123149|-4.0423363123149|-4.0452360821884|-4.0452360821884|-4.0452360821884|-4.0452360821884|-4.0452360821884|-4.0452360821884|-4.0452360821884|-4.0452360821884|-4.0452360821884|-4.0584074921063|-4.0584074921063|-4.0584074921063|-4.0584074921063|-4.0584074921063|-4.0584074921063|-4.0584074921063|-4.0584074921063|||-4.0787861023404|-4.1830955384018||||-4.2273284326926|-4.2442537293319|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.3351758237639|-4.5928839739869|-4.5928839739869|-4.5928839739869|-4.5928839739869|-4.5928839739869|-4.5928839739869|-4.6034452068968|-4.6034452068968|-4.6034452068968|-4.6034452068968|-4.7216057896795|-4.8140064213212|-4.8294517699806|-4.8505018225344|-4.861113216152|-4.8647858529239|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|3.9039760450021|3.9039760450021|3.9039760450021|3.9039760450021|3.8244293429194|3.8244293429194|3.8244293429194|3.8244293429194|3.8244293429194|3.8244293429194|3.7626989657943|3.4852213258284|3.4763569296221|3.4497300843557|3.4497300843557|3.4497300843557|3.4497300843557|3.4497300843557|3.2974775875233|3.2508625065222|3.2508625065222|3.2508625065222|3.2508625065222|3.2508625065222|3.2142916558997|3.173657258221|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.0686405014491|2.8212672683371|2.7325191997569|2.6805769098115|2.6406410151403|2.5586926885201|2.5586926885201|2.5368807390612|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5197873686309|-5.5765412223069|-5.6955506421858|-5.6955506421858|-5.6955506421858|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.2581331301932|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146||-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|||-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.7729022407611|-5.7729022407611|-5.782780239326|-5.9946923245113|-5.9946923245113|-5.9946923245113|-5.9946923245113|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.2576904568908|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|5.6458504240257|5.6458504240257|5.6458504240257|5.6458504240257|5.6458504240257|5.6458504240257|5.6458504240257|5.548167074228|5.4029635196535|5.3819919228073|5.3819919228073|5.287768774509|5.2021215644878|5.2021215644878|5.1748574803717|5.1151747442045|5.1151747442045|5.1151747442045|5.1151747442045|5.1151747442045|5.0540832387914|5.0189809917862|4.9749719992027|4.9749719992027|4.9749719992027|4.9749719992027|4.9749719992027|4.9749719992027|4.8566357708358|4.8115395016563|4.7039327033242|4.6793682247788|4.6793682247788|4.6793682247788|4.6793682247788|4.6793682247788|4.6793682247788|4.6793682247788|4.6396870779098|-5.0764989956409|-5.0764989956409|||-5.0764989956409|-5.0764989956409||||-5.0764989956409|-5.1139987424778|-5.1591099054468|-5.265455355341|-5.3033393114747|-5.3293213281302|-5.4116869278489|-5.4116869278489|-5.4224299134743|-5.4466241699502|-5.4466241699502|-5.4466241699502|-5.4466241699502|-5.4466241699502|-5.4466241699502|-5.4466241699502|-5.4473685170132|-5.4473685170132|-5.4473685170132|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.5327775582533|-5.5334749867365|-5.646250081266|-5.7208334342253|-5.7428705047249|-5.744531378172|-5.744531378172|-5.7872572309686|-5.8997303255082|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-6.0464580250639|-6.1168684195223|-6.1168684195223|5.5792275899861|5.5158084492124|5.4508984464448|5.4501651015592|5.3962943252272|5.3870016781155|5.3870016781155|5.3870016781155|5.3491684560052|5.3157739643205|5.3157739643205|5.3157739643205|5.3157739643205|5.3157739643205|5.3157739643205|5.1930822535741|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|4.7751135304547|-5.3317627161767|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3648395657447|-5.3648395657447|-5.3648395657447
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||-23.21933890714|-23.543711147195|-23.587456130856|-23.597173690657|-23.73354864692|-23.73354864692|-23.80053871854|-23.80053871854|-23.80053871854|-23.80053871854|-23.80053871854|-24.108931739947|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.665736162125|22.665736162125|22.665736162125|22.665736162125|22.540106528407|22.540106528407|22.225118470861|22.113125238218|22.113125238218|22.113125238218|22.113125238218|22.113125238218|22.113125238218|21.900695175372|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.5301489111|21.612397179364|21.612397179364|21.612397179364|21.612397179364|21.344329499933|21.14369991061|20.804109761416|20.605350482606||20.605350482606|20.605350482606|20.605350482606|20.605350482606|20.495610366174|20.495610366174|20.495610366174|||20.034012937886|19.882236216182|19.402484070056|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.737987324743|-22.317209346591|-22.450231560401|-22.497480083761|-22.669422018592|-22.995190828523|-22.995190828523|-22.995190828523|-22.995190828523|-23.059494981894|-23.059494981894|-23.190733438815|-23.190733438815|-23.486926509368|-24.507696418219|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.864627436987|22.805142486749|22.772379862663|22.273956641244|22.273956641244|22.273956641244|22.273956641244|21.982173134538|21.659260503305|21.659260503305|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.291995233526|-23.55499510658|-23.919439791444|-23.993821460674|-24.28373003824|-24.28373003824|-24.754145313451|-24.799324444233|||-24.799324444233|-24.799324444233||||-24.799324444233|-24.824165566099|-24.824165566099|-25.190739878164|-25.270266382944|-25.89286602732|23.506200814483|23.506200814483|23.506200814483|23.506200814483|23.506200814483|23.506200814483|23.456889603135|23.36829821857|23.36829821857|23.36829821857|23.189776603736|23.038921452792|23.038921452792|22.682815710093|22.682815710093|-24.29528884268|-24.29528884268|-24.48643164476|-24.584924219275|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.802869919703|-24.802869919703|-24.802869919703|-24.912802023856|-24.912802023856|-25.333668809432|-25.387528857705|-25.387528857705|-25.387528857705|-25.387528857705|-25.387528857705|-25.516698900326|-25.890776810231|-26.198085026809|-26.201817666983|-26.201817666983|-26.201817666983|-26.201817666983|-26.307574655718|-26.330639417642|-26.545154527021|-26.819615526545|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.080906323646|-27.74545164026|25.45283842777|25.45283842777|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.661695467996|21.349106245093|21.010117350742|20.326258653046|20.326258653046|20.326258653046|20.162510758905|20.119456165663|20.08111862885|20.08111862885|19.895687471353|19.634097508284|19.471219729155|19.316937150741|19.316937150741|19.241041596493|18.953936082081
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.1733826684566|7.03820335066|6.9670654299775|6.9670654299775|6.9670654299775|6.8466603393635|6.8466603393635|6.8466603393635|-7.3876700394468|-7.3876700394468|-7.3876700394468|-7.3876700394468|-7.3876700394468|-7.4426891266325|-7.4757655394319|-7.5675173614029|-7.5975193815765|-7.6563819520926|-7.6563819520926|7.0081033550988|7.0081033550988|7.0081033550988|7.0081033550988|7.0081033550988|7.0081033550988|6.8878926263131|6.855916096447|6.855916096447|6.855916096447|6.855916096447|6.855916096447|6.8029622785229|6.5327356912448|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.3807748348506|6.366972158462|6.2233023887544|-7.0503515838057||-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|||-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.3059463896653|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|5.6452196187855|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.1266229288669|4.9515255178446|4.9477165880314|4.9477165880314|4.9199991892447|4.9199991892447|4.9199991892447|4.9199991892447|4.9199991892447|4.9199991892447|4.9199991892447|4.9199991892447|4.9199991892447|4.5238881851424|4.4202093311139|4.3928991366302|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2894327500092|4.2570365113933|4.1780406548932|3.9888226803093|3.9445810644659|3.94110006374|3.94110006374|3.9100533784307|-4.1850160120932|-4.1850160120932|-4.1850160120932|-4.1850160120932|-4.1850160120932|-4.1850160120932|-4.1850160120932|||-4.1850160120932|-4.1850160120932||||-4.1850160120932|-4.1950176953174|-4.2163530057113|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3886272871868|-4.3886272871868|-4.4252525131323|-4.4980585089897|-4.5638428254895|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.6077177308836|-4.8045752603521|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8717126834835|-4.9092361914278|-4.9822051950886|-4.9822051950886|-5.0618392026051|-5.0618392026051|-5.0618392026051|-5.0618392026051|-5.0618392026051|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.3620205349478|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3033415847002|6.2751040480489|6.2751040480489|6.2751040480489|6.2751040480489|6.2751040480489|6.2751040480489|6.2528935032812|6.2393261677388|6.2242513504694|6.2075015535035|6.1888906679858|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.66455928941|-6.7106214326778|-6.7745492734916|-6.7745492734916|-6.7745492734916|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8176113868974|1.8176113868974|1.7782906808184|1.7782906808184|1.7782906808184|1.6928229770977|1.6860550363978|1.6860550363978|1.6860550363978|1.6860550363978|1.6860550363978|1.6860550363978|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-2.0082402766255|-2.0263781349425|-2.0763089834059|-2.0856901309623|-2.0856901309623|-2.109100138891|-2.1291112963228|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068||-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|||-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.161900774583|-2.2351861416371|-2.2351861416371|-2.2579846314889|-2.2926495464093|-2.3059397959097|-2.3059397959097|-2.3059397959097|-2.327266298332|-2.3551292735097|-2.3740324794979|-2.4070360858938|-2.461711335538|-2.461711335538|-2.4711813840003|-2.4711813840003|-2.4711813840003|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.196909994689|2.196909994689|2.196909994689|2.196909994689|2.196909994689|2.196909994689|2.196909994689|2.1535110548772|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.4285092714971|-2.465288056659|-2.4964312731417|-2.4997757521066|-2.4997757521066|-2.4997757521066|-2.4997757521066|-2.4997757521066|||-2.4997757521066|-2.4997757521066||||-2.4997757521066|-2.4997757521066|-2.5347508552773|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.0614422064778|2.0614422064778|2.0614422064778|2.0614422064778|2.0218802802824|1.9745893735646|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3550754267565|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3936188945932|-2.4154099038092|-2.4526775999033|-2.5182530530254|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|1.8855137867873|1.7591820075716|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1918587303812
03144|6315|/equities/gildemeister|DAXCLASSIC||-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.562598384292|-46.562598384292|-46.562598384292|-46.562598384292|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.801873607121|-46.801873607121|-46.801873607121|-46.801873607121|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|45.627537113709|45.627537113709|45.588931868452|45.588931868452|45.480977267584|45.480977267584|45.480977267584||45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|||45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.376989769852|45.376989769852|45.376989769852|45.376989769852|45.376989769852|45.376989769852|45.287441795308|45.287441795308|45.287441795308|45.287441795308|45.287441795308|45.265740372871|45.265740372871|45.265740372871|45.265740372871|45.253594099247|45.253594099247|45.253594099247|45.253594099247|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|45.237735888725|44.963872847446|44.963872847446|44.959858931313|44.955399024497|44.881391134979|44.881391134979|44.881391134979|44.881391134979|44.881391134979|44.881391134979|44.881391134979|44.857099735209|||44.818999832944|44.771111985132||||44.740125148478|44.734106897061|44.734106897061|44.660008764493|44.660008764493|44.601863684757|44.601863684757|44.563412460407|44.563412460407|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.441506940176|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.277444411813|44.169383103647|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|43.96508182707|43.955647195076|43.900182480546|43.900182480546|43.881706761396|43.881706761396|43.857348510153|43.857348510153|43.857348510153|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.758834457115|43.758834457115|43.758834457115|43.758834457115|43.758834457115|43.709814071341|43.622017542172|43.585574114376|43.573760853744|43.573760853744|43.573760853744
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||-24.211596556084|22.085852496427|22.085852496427|22.085852496427|22.085852496427|22.085852496427|22.085852496427|22.085852496427|21.825743448343|21.825743448343|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.47612740895|21.061759470193|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.631642482725|-23.651825213926|22.259061593549|22.259061593549|22.259061593549|22.259061593549|22.259061593549|22.259061593549|21.898957750021|21.779398517276|21.665997695553|21.376107957217|20.984044941832|20.984044941832|20.984044941832|20.984044941832|20.86005063473|20.733132304146|20.733132304146|20.733132304146|20.733132304146|20.733132304146|20.733132304146|20.701622111255|20.701622111255|20.701622111255|20.675767318032|20.675767318032|20.46699757196|20.46699757196|19.821663481411|19.576848884884|19.374689283117|19.374689283117|19.374689283117|19.116321658806||18.643134434704|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|||-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-21.567266668388|-21.567266668388|-22.762518897662|-23.969465378269|-24.718294385787|-25.254771713544|-25.467522731676|-25.94169258106|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.380029182378|23.98622859516|23.98622859516|23.98622859516|23.98622859516|23.98622859516|23.898676313469|23.898676313469|23.773609728156|23.773609728156|23.773609728156|23.773609728156|23.773609728156|23.773609728156|23.773609728156|23.773609728156|23.773609728156|23.692899168132|23.598776751754|23.019970436152|23.019970436152|22.506633355945|22.494062537233|22.494062537233|22.494062537233|22.494062537233|22.494062537233|22.494062537233|22.494062537233|22.494062537233|22.312290847611|22.160323236067|21.879248192662|21.713607950072|21.495120440435|21.372355684651|21.218172957514|21.070191094185|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|-22.53509080155|||-22.53509080155|-22.53509080155||||-22.53509080155|-22.53509080155|-22.91565637835|-23.488507273552|-23.789452555839|-24.286058535249|22.149701003797|22.149701003797|22.149701003797|21.91633381288|21.630371776342|21.548190557426|21.095767404709|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.916761370965|-22.916761370965|-22.916761370965|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|20.651485536415|20.364302950531|20.364302950531|20.237004100647|20.166671235657|20.069633544922|19.048482432896|18.900514022059|18.900514022059|18.900514022059|18.900514022059|18.900514022059|18.258843376247|18.258843376247|18.003715464371|-19.507897466163|-19.507897466163|-19.507897466163|-19.507897466163|-19.52432928454|-19.975365854757|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||49.369600676687|49.369600676687|49.071711257858|49.071711257858|49.071711257858|48.085234646183|47.27914916606|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|47.213909929082|47.213909929082|47.213909929082|47.213909929082|46.966568012022|-50.338304588008|-50.338304588008|-50.338304588008|-50.338304588008|-50.547537899812|-50.547537899812|-50.58189903169|-50.58189903169|-51.047665446656|48.101976564892|48.101976564892|48.101976564892|48.101976564892|48.101976564892|48.024420185628|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.59175870829|47.265841144248|47.223158140894|45.694621267049|45.344023587669|44.643300630385|44.643300630385|42.838109972008|41.750122920151||40.922358927324|40.673652407066|40.673652407066|39.884058577635|-45.291133452504|-45.291133452504|-45.291133452504|||-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.600166498694|-45.600166498694|-50.236850088474|-53.15094430539|50.060296253316|50.060296253316|50.060296253316|50.060296253316|50.060296253316|50.060296253316|49.236440874859|48.748821075012|48.424162508589|48.424162508589|48.407403762189|47.880450574388|46.783834395398|45.972773487363|45.972773487363|45.972773487363|45.972773487363|45.972773487363|45.972773487363|45.525305570269|-48.432098554303|-48.432098554303|-48.432098554303|-48.432098554303|-48.803444092727|-48.838326151547|-48.838326151547|46.198822302371|46.198822302371|46.198822302371|46.198822302371|46.198822302371|46.198822302371|46.198822302371|46.198822302371|46.198822302371|46.194246180355|45.592492509219|45.489438401695|45.320486663708|44.349427566406|44.023808966607|43.729766340572|43.729766340572|41.694184907629|40.804650236449|40.308499152221|39.793331060338|39.793331060338|39.522588634411|39.462877167507|39.276514723031|39.276514723031|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|-41.674154915944|||-41.674154915944|-41.674154915944||||-41.674154915944|39.566068319335|39.566068319335|39.566068319335|39.566068319335|39.566068319335|39.566068319335|39.55118799635|39.512431573296|39.309368397819|-40.789533879892|-40.789533879892|-40.789533879892|-40.789533879892|-40.789533879892|-40.789533879892|-40.789533879892|-40.789533879892|-40.789533879892|-40.881706108137|38.516955706351|38.516955706351|38.516955706351|38.516955706351|38.516955706351|38.516955706351|38.302773379701|38.302773379701|38.302773379701|38.302773379701|38.302773379701|38.233424480336|38.233424480336|38.181582883085|38.021524759582|38.021524759582|38.021524759582|38.021524759582|38.021524759582|38.021524759582|37.966138358967|37.682378234749|37.574863264169|37.170061031054|37.170061031054|37.170061031054|37.170061031054|36.804511722669|36.504180675585|36.504180675585|36.504180675585|36.504180675585|36.504180675585|36.251313480888|36.140757648487|36.140757648487|35.835020949385|35.835020949385|35.835020949385|35.835020949385|35.835020949385|35.835020949385|35.794466789058|35.222650089439|35.222650089439|35.222650089439|35.222650089439|35.222650089439|34.567469962065|34.567469962065|34.119413781635|33.901569181539|33.367300675818|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.17542941785|32.897943236702|32.897943236702|32.897943236702|32.845491332338|32.538323422853|32.423173103073|32.423173103073|32.423173103073|32.227971140255
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||5.3936780512666|5.3896423512405|5.3793998953009|5.3793998953009|5.3793998953009|5.3503704095947|5.3503704095947|5.3226338785078|5.270288757972|5.270288757972|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.135039961257|-6.3420818901524|-6.3420818901524|-6.3420818901524|-6.3420818901524|-6.3420818901524|-6.4289796988683|-6.4544217763694|-6.5015796222457|-6.5417550182087|-6.5803146420859|-6.5803146420859|-6.6114608511817|-6.6843466692427|-6.6843466692427|-6.6843466692427|-6.6843466692427|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747||-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|||-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0293502859808|-7.0492781326216|-7.1233422236135|-7.1233422236135|-7.1233422236135|-7.1233422236135|-7.1233422236135|-7.1233422236135|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.1396837002184|-7.2374263081446|-7.3271403349655|-7.3390448929222|-7.4003025456898|-7.4003025456898|-7.4203360527348|-7.4635517072884|-7.4635517072884|||-7.4635517072884|-7.4635517072884||||-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.4635517072884|-7.5061133997195|-7.5061133997195|-7.6256814948445|-7.6829794503721|-7.7499771755572|-7.8889842643704|-7.8889842643704|-8.0110934193891|-8.137881377887|-8.2639007082863|-8.2639007082863|-8.2639007082863|-8.2639007082863|-8.2677788193927|-8.2677788193927|-8.3130876152499|-8.3456529609344|-8.4264702196471|-8.4264702196471|-8.4264702196471|-8.4264702196471|-8.4283001550428|-8.5425557702108|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.7422019808963|-8.9446687002397|-9.0587267958353|-9.0587267958353|-9.1919187001862|-9.2111342194244|-9.2111342194244|-9.4201488232795|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.51795599407|-9.6110622347068|-9.685625228691|-9.7028708691066|-9.7028708691066|-9.8443008787837|-9.925890009426|-10.098012362026|-10.098012362026|-10.10964514947|-10.10964514947|-10.335161285666|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.452112175979|-10.452112175979|-10.598039517626|-10.598039517626|-10.702517621587|-10.702517621587|-10.709599174522|-10.709599174522|-10.709599174522|-10.761776462156|-10.846418291285|-10.920464787168|-11.095697037578|-11.095697037578|-11.11521934602
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||-78.487735841079|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.761576815893|-78.014442406305|-78.014442406305|-78.014442406305|-78.354936769945|-78.511039499158|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|72.405624194757|72.405624194757|72.405624194757|72.405624194757|72.405624194757|72.405624194757|72.405624194757|69.778474379265|69.226079252786|68.656757014136|68.068615852838|66.381795392043|65.473108745578|65.473108745578|65.473108745578|63.609013108151|60.876626019802|60.876626019802|60.876626019802||59.262919325658|59.1087999289|58.570889572828|57.956544139351|-63.578051533234|-63.578051533234|-63.578051533234|||-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-66.486723544345|62.624425320253|62.624425320253|62.624425320253|62.624425320253|62.2938073525|62.159783827946|62.016429357711|61.958609490979|61.958609490979|61.958609490979|61.742903079576|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|60.557731270053|59.741925159271|-65.919954477086|-65.919954477086|-65.919954477086|-65.919954477086|-65.919954477086|-65.919954477086|-65.919954477086|-65.919954477086|-65.919954477086|-66.046156099342|-66.046156099342|-66.046156099342|-66.046156099342|-66.046156099342|-66.046156099342|-66.046156099342|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|||62.464583671194|62.464583671194||||62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|61.916204333418|60.18467021001|60.071856975694|58.12983989731|56.233155144757|55.186838880188|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|54.397710403452|54.364122373803|53.86569084828|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||-4.6637181400132|-4.6637181400132|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.722872505135|-4.7598584598377|-4.7987316389961|-4.8051389457677|-4.8051389457677|-4.8051389457677|-4.8051389457677|-4.8757097458281|-4.8852331081406|-4.941092296814|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.3126651806107|4.2960017929993||4.2960017929993|4.2960017929993|4.2236131308832|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|||4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.1737317416339|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1048551503316|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5892368222446|-4.5892368222446|-4.5892368222446|-4.7310966281063|-4.7923296323493|-4.8123823084305|-4.8123823084305|-4.8154246981354|-4.8379718126424|-4.9308327417325|-4.9308327417325|-4.9308327417325|-4.9625918314138|4.4223913371755|4.4223913371755|4.4223913371755|4.3710756544188|4.3710756544188|4.3710756544188|4.3710756544188|4.2539729281615|4.17497003568|4.1166911273923|4.1166911273923|4.1071569290124|4.0454522863983|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|||4.001592109847|4.001592109847||||4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|4.001592109847|3.9934355133639|3.9690951367071|3.9448278237108|-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.301906456815|-4.3384609109018|-4.3384609109018|-4.3384609109018|-4.3384609109018|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4331950414187|-4.4385742066827|-4.4385742066827|-4.4525824253787|-4.4569227745785|-4.4569227745785|-4.4745650492924|-4.4745650492924|-4.4745650492924|-4.5206278389049|-4.5659752494044|-4.56703739957|-4.56703739957|-4.56703739957|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|3.7956330598214|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.4067194079881|-4.4238546794791|-4.4870608058394|-4.5211786922284|-4.6179764465566|-4.6590051653902|-4.6590051653902|-4.6590051653902|-4.6590051653902|-4.7202833231864|-4.7439259750509|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374
03150|955862|/equities/elumeo-se|DAXCLASSIC||-2.19181850517|-2.19181850517|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2635362102302|-2.2728180039495|-2.2831311080819|-2.3045901031368|-2.3066544585602|-2.3066544585602|-2.3369977476292|2.1863413004747|2.1863413004747|2.1863413004747|2.1713323655103|2.1713323655103|2.1713323655103|2.1570359669763|2.1501678462184|2.1501678462184|2.1274318741068|2.1274318741068|2.1274318741068|2.092702102474|2.0630023477382|2.021113620633|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|2.0456328811466|2.0456328811466|-2.1224884895668|-2.1224884895668|-2.1224884895668|-2.1224884895668|-2.1449240966326|-2.1449240966326|-2.1610267740362|-2.181140857921|-2.1873344271099|-2.1873344271099||-2.2157215297854|-2.2157215297854|-2.2291049916111|-2.2291049916111|-2.2291049916111|-2.2291049916111|-2.2291049916111|||-2.2390055610695|-2.2666728445732|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.3115798874108|-2.4300887169008|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9207883388861|-1.9503203532281|-1.9789373943593|-1.9789373943593|-1.9789373943593|-1.9799303422798|-1.9954782139846|-2.0231799964317|-2.0231799964317|-2.0231799964317|-2.0329777669254|-2.0399752934049|-2.0414049487912|-2.0414049487912|-2.0414049487912|-2.0414049487912|-2.0414049487912|-2.0460054986569|-2.0501302516132|-2.0501302516132|-2.0590336097247|-2.0811484404147|-2.0857204935882|-2.0908005526699|-2.0964450627607|-2.0974281028848|-2.0974281028848|-2.0974281028848|-2.1126978878557|-2.1184470685666|-2.1184470685666|-2.1184470685666|-2.1292748132103|-2.1292748132103|-2.1292748132103|-2.1292748132103|-2.1292748132103|-2.1292748132103|-2.143425710745|-2.143425710745|-2.1657777382313|-2.1657777382313|-2.1657777382313|-2.1657777382313|||-2.1657777382313|-2.1657777382313||||-2.1657777382313|-2.1657777382313|-2.1657777382313|-2.2329914436399|-2.2329914436399|-2.2329914436399|-2.2329914436399|-2.2356265697104|-2.2356265697104|-2.2356265697104|-2.2356265697104|-2.2356265697104|-2.27069618009|-2.345218094438|-2.3657978731721|-2.3886642939878|-2.4240714186908|-2.6056348741585|2.2137390175865|2.0708212101246|2.0064459597359|2.0064459597359|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9752939666761|1.9752939666761|1.9752939666761|1.9752939666761|1.9752939666761|1.9752939666761|1.969215442235|1.8513505541558|-2.0634993686417|-2.0705548805373|-2.0878387471456|-2.1331541295867|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.2217576747925|-2.2308418492246|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2676986933411|-2.2676986933411|-2.2676986933411|-2.2685540385446|-2.2979943208239|-2.2979943208239|-2.2979943208239|-2.2979943208239|-2.308882573395|-2.3144229380058|-2.3144229380058|-2.3426921332066|-2.3490628861767|-2.3490628861767|-2.3490628861767|-2.3490628861767|-2.3719294894602|-2.3719294894602|-2.4094191143133|-2.4094191143133|2.2507007134008|2.2507007134008|2.2507007134008|2.2407787654187|2.2153096169659|2.1581217945095|-2.2519484286843
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.403718452506|17.379981838161|17.379981838161|17.379981838161|17.379981838161|17.366090176828|17.359544089908|17.34227138479|17.339189592549|17.33854364416|17.325604375436|17.320670693267|17.312966974961|17.279407669424|17.268230837053|17.253034293062|17.240038222082|17.227820416299|17.209161594581|17.209161594581|17.204067895889|17.17785358217|||17.159469587194|17.159469587194||||17.159469587194|17.13431958594|17.13431958594|17.13431958594|17.13431958594|17.13431958594|17.13431958594|17.126465049475|17.116628345615|17.094587309235|17.072885845759|17.072885845759|16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.820353902073|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.277148279462|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.913944364071|16.891103444864|16.891103444864|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.855200673658|16.849667656773|16.84129758715|16.83199750979
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||-0.35092476610258|-0.35236085127808|-0.35395650147307|-0.35572944613417|-0.3576993846465|-0.363888213322|-0.36609801350416|-0.3685533470399|-0.37128149541294|-0.37431277138299|-0.37768085579415|-0.38053305159282|-0.38053305159282|-0.38053305159282|-0.38053305159282|-0.38053305159282|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.32388550967353|-0.35234942667598|-0.35616603088506|-0.36040670222847|-0.36511855927671|-0.37035395599697|-0.37617106346393|-0.382634516205|-0.38646236521423|-0.38646236521423|-0.39406929592756|-0.41552145260867|-0.47391272505452|-0.49293651644489|-0.49293651644489|-0.49293651644489|0.43907053697881|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.41999317143817|0.41343685525942|0.40491760644083|0.40491760644083|0.40491760644083||0.40491760644083|0.40491760644083|0.39813067485629|0.37758965812058|0.37387739642826|0.36950293936808|0.36950293936808|||0.36633662226551|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.31746305486031|0.27251450177108|-0.28572495784773|-0.28572495784773|-0.28572495784773|-0.28705873404551|-0.28705873404551|-0.28705873404551|-0.28705873404551|-0.28705873404551|-0.29873626224528|-0.29873626224528|-0.29873626224528|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30602464386515|-0.30691627008707|-0.30790696588921|-0.3090077390027|-0.31023082023991|-0.31158979939237|-0.31309977622843|-0.3147775282685|-0.31664169720191|-0.31871299601681|-0.32101443914448|-0.32357159817522|-0.32641288598715|-0.32956987244486|-0.32997239409485|-0.32997239409485|-0.32997239409485|-0.33352488145341|-0.33539764650714|-0.33539764650714|-0.33539764650714|-0.35155293420567|-0.36950325718206|-0.37322584181673|-0.37736204696636|-0.38195783046595|-0.3870642565766|-0.39273806336622|-0.39904229313246|-0.40604699287273|-0.41847777186914|-0.41847777186914|-0.43287733943661|-0.43287733943661|-0.43287733943661|-0.43287733943661|-0.43287733943661|-0.43287733943661|-0.43287733943661|-0.43287733943661|||-0.43287733943661|0.32124740546058||||-0.35438593001632|-0.35438593001632|0.32473535970017|0.32473535970017|0.32473535970017|0.32473535970017|0.3099281670337|-0.32369968360549|-0.32369968360549|-0.32369968360549|-0.32369968360549|-0.32369968360549|-0.33544409347779|-0.36860453832156|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36867814563083|-0.36867814563083|-0.36867814563083|-0.37673845344325|-0.37673845344325|-0.39415383729162|-0.39905981987518|-0.4045109116347|-0.41590102439802|-0.42233447041425|-0.42842526637371|-0.42842526637371|-0.44298180377109|-0.44298180377109|-0.47197978734555|-0.47333306772696|-0.47333306772696|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.42994104830388|-0.45797861382471|-0.45797861382471|-0.45797861382471|-0.45797861382471|-0.46819845686474|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||-18.003782247603|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.247591116546|-18.457663686022|-18.457663686022|-18.457663686022|-18.837582602892|-18.837582602892|-18.837582602892|-18.963125377244|-18.963125377244|-18.963125377244|-19.197360521496|-19.319289743835|-19.53087781528|-19.653685933487|-19.653685933487|-19.653685933487|-19.96687378501|-20.288077710249|-20.288077710249|-20.288077710249|-20.316466715803|-20.316466715803|-20.316466715803|-20.316466715803|-20.347184608237|-20.713931752154|-20.713931752154|19.194776757621|19.194776757621|18.961972907808|18.857261806558|18.857261806558|18.857261806558|18.792512423275|18.752236055531|18.649837628336|18.649837628336|18.649837628336|18.649837628336|18.649837628336|18.649837628336|18.624367279441|18.624367279441|18.449970625271|18.449970625271|-19.846502251595||-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|||-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-20.450002294083|-21.209169181739|-21.42876886296|-21.42876886296|-21.42876886296|-22.009743096296|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|19.937850414567|19.850384829147|19.850384829147|19.850384829147|19.850384829147|19.850384829147|19.850384829147|19.850384829147|18.657649805925|-19.974232027469|-19.974232027469|-19.974232027469|-19.974232027469|-19.974232027469|-19.974232027469|-19.974232027469|-19.974232027469|-19.974232027469|-19.974232027469|18.778639422364|18.778639422364|18.778639422364|18.599322012737|18.221191701706|18.097797581953|18.097797581953|18.078941342348|17.628824866606|17.338336621204|17.338336621204|17.338336621204|17.338336621204|17.270652093797|17.200403707888|17.200403707888|17.048738524828|17.048738524828|16.869986796284|16.843040015856|16.731156590426|16.481365183798|16.481365183798|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|-17.246760706377|||-17.246760706377|-17.246760706377||||-17.246760706377|-17.246760706377|-17.427511484834|-17.698901581999|-17.875723229775|-18.12802713329|-18.228280926768|-18.228280926768|-18.228280926768|-18.228280926768|-18.228280926768|-18.228280926768|-18.228280926768|-18.228280926768|-18.228280926768|-18.228280926768|-18.259201686718|-18.336698717955|-18.336698717955|-18.423919835559|-18.423919835559|-18.423919835559|-18.423919835559|-18.606854720106|-18.724282683255|-18.818108856763|-18.818108856763|-18.818108856763|-18.885119769403|-19.335966160373|-19.691907196658|-19.807230337924|-19.807230337924|-20.437756812645|-20.826118562038|-20.929576341107|-20.978921609399|-20.978921609399|-21.051579057372|-21.216198668653|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.218939750849|20.210621669109|20.210621669109|20.210621669109|20.210621669109|20.210621669109|20.204580865762|20.148494374189|20.148494374189|20.089566300704|20.089566300704|20.089566300704|20.089566300704|20.026184265695|19.963538267968|19.865042043942|19.865042043942|19.865042043942|19.865042043942|19.865042043942|19.865042043942|19.638934905018|19.471039143631|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.211935718293|19.085206675788|18.90550206652|18.90550206652|18.750002050297|18.56889083639|18.379045780667|18.269495337284|18.254994649662|18.221382321002|17.922925407226
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.6102997507908|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|6.9202764349866|6.9147514852868|6.908612705269|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.7623876562769|6.6854308966194|6.5542973033924|6.5542973033924|6.4647750051307|6.2930834195666|6.2480540043095|6.2480540043095|6.2480540043095|6.2480540043095|6.2480540043095|6.1006154755728|6.005128540372|5.9934760086792|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5385440789802|5.5385440789802|5.5039607590471|5.5039607590471|5.5039607590471|5.5039607590471||5.5039607590471|5.5039607590471|5.5039607590471|5.5039607590471|5.5039607590471|5.4205115973987|5.2133464482137|||4.9931628601097|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.6382371320974|-5.061321452382|-5.061321452382|-5.061321452382|-5.061321452382|-5.061321452382|-5.0906571223451|-5.0906571223451|-5.0906571223451|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.2505042289848|-5.2505042289848|-5.2855602342944|-5.2898890980797|-5.2898890980797|-5.3329324731912|-5.3343187093487|-5.3343187093487|-5.3343187093487|-5.3343187093487|-5.3343187093487|-5.3464651637332|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|-5.3648555335592|||-5.3648555335592|4.791276799304||||4.791276799304|4.791276799304|4.791276799304|4.791276799304|4.791276799304|4.791276799304|4.791276799304|4.791276799304|4.791276799304|4.791276799304|4.7870082397307|4.7870082397307|4.7551336370679|4.7551336370679|4.6268150103062|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.2378233265286|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.5963339859344|-5.7059266097124|4.8650856521502|4.8650856521502|4.8650856521502|4.8650856521502|4.8650856521502|4.8650856521502|4.5434286623944|4.4599206215529|4.3143562747801|-4.9416375527377|-4.9416375527377|-4.9416375527377|-4.9965564260169|-4.9965564260169|-4.9965564260169|-4.9965564260169|-5.0314513852513|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.3851905833265|-5.4096562874075|-5.471797897462|-5.471797897462|-5.5007514291394|-5.5007514291394|-5.5007514291394|-5.6014048320583|-5.6014048320583|-5.6014048320583|-5.6014048320583|-5.6014048320583|-5.6876722157588|-5.7043581605609|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.059731579377|53.605258200515|53.594729765642|53.544145116528|53.19709230318|53.19709230318|52.763434790398|52.187150741976|-55.008534806697|-55.008534806697|-55.008534806697|-55.008534806697|-55.008534806697|-55.008534806697|-55.242816706198|-56.019796552148|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|52.945873913501|52.834304687419|52.721447491026|52.57339480406|52.57339480406|52.531550121373|52.220438241721|52.220438241721|52.220438241721|52.206042236488|51.990047819527|51.92721972337|51.92721972337|51.28024307744|50.444714191404|49.721905420055|49.296559967189|48.850778305508|48.850778305508|48.850778305508|48.850778305508|48.728640993411|46.748489017812||43.126099925932|41.579390411919|41.579390411919|41.579390411919|41.518765640861|41.293072807133|40.764527121451|||40.557807065013|40.219785373479|39.98864944011|-42.997600900664|-42.997600900664|-42.997600900664|-42.997600900664|-42.997600900664|-42.997600900664|-44.072334037372|-44.891481967048|-45.031459920294|-45.031459920294|-45.03773193082|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.537834925102|42.047593428743|41.730661103077|-43.098874225357|-43.098874225357|-43.473750156539|-43.775308284221|-43.775308284221|-43.91978799972|-44.183097650311|-44.317328772833|41.860128432103|41.860128432103|41.860128432103|41.860128432103|41.860128432103|41.860128432103|41.860128432103|41.860128432103|41.860128432103|41.860128432103|41.529733561932|41.529733561932|41.529733561932|41.529733561932|40.880260572896|40.228066879363|39.96174182478|39.285267295478|-41.808072228453|-41.808072228453|-41.808072228453|-41.808072228453|-41.808072228453|-41.808072228453|-41.808072228453|-41.808072228453|-42.414524867823|39.517076189095|39.517076189095|39.517076189095|39.517076189095|39.517076189095|39.473200423591|39.473200423591|39.473200423591|||39.473200423591|39.473200423591||||39.473200423591|39.473200423591|39.473200423591|39.473200423591|39.473200423591|39.473200423591|39.111890164871|38.907653958553|38.594615467118|38.394015320724|-41.050485452525|-41.050485452525|-41.050485452525|-41.050485452525|-41.050485452525|-41.050485452525|-41.050485452525|-41.269984811006|-41.569426211448|-42.004919326671|-42.15544524001|-42.15544524001|-42.15544524001|-42.642161208247|-42.85795596557|-43.441851050263|-43.441851050263|-43.441851050263|-43.441851050263|-44.118722711012|-44.720803139392|-44.909225752822|-45.160251302709|-45.172221372145|-45.172221372145|-45.805245714736|-46.24193883533|45.906600520189|45.906600520189|45.906600520189|45.485112875894|45.207936786595|45.207936786595|45.207936786595|45.146216291193|45.146216291193|45.073575225146|44.823417255913|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.395250751065|44.23361211517|43.704014097083|43.007236359769|42.4580405269|41.732150753085|41.732150753085|41.473128663811|41.473128663811|41.473128663811|41.473128663811|40.964588336717|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.68996247531|24.153291376443|24.072547126712|24.067274280059|23.56474801751|23.303054933769|23.232282882512|23.068090815876|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-25.136990694391|-25.136990694391|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|22.842959478888|22.634073437368|22.634073437368|22.634073437368|22.405637411183|22.387374829259|22.271527448194|22.035031388089|21.687812034604|21.217569448679|21.132308020672|21.132308020672|20.462354830853||20.462354830853|19.588171406975|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|||-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-22.855435607768|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.22073074209|20.101368436409|19.840408123415|19.724898114117|19.508220105604|19.208022653213|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678|17.917760737686|17.917760737686|17.917760737686|17.917760737686|17.917760737686|17.881401150259|17.652747428015|17.652747428015|17.600552863098|17.392619068863|17.392619068863|17.392619068863|17.3576312942|17.22034743032|17.22034743032|16.751971229618|16.751971229618|16.65219040348|16.594933832507|16.362149173265|15.912944085339|15.523588315313|15.523588315313|15.523588315313|15.523588315313|15.523588315313|15.523588315313|15.523588315313|15.523588315313|15.523588315313|15.424265163547|15.207516318566|15.147518403008|14.843909482905|14.450454955574|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|||14.44769521007|14.44769521007||||14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.44769521007|14.286605996656|14.158492229013|14.158492229013|14.158492229013|13.955546270508|13.716163090753|13.179903326087|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.224500585905|-14.224500585905|-14.425833730026|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.899875182277|-15.044475230619|-15.044475230619|-15.387677352102|14.005531215288|14.005531215288|14.005531215288|13.803090095098|13.597302365665|13.597302365665|13.397281143803|13.212811917882|13.126743916647|13.126743916647|12.870838511486|12.870838511486|12.870838511486|12.83207641612|12.83207641612|12.83207641612|12.548695892874|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.97563262025|-12.97563262025|-12.97563262025|-12.97563262025|-12.97563262025|-12.97563262025|-13.108202828737|-13.136892466382|-13.310435724077|-13.450206332535|12.543260611819|12.543260611819|12.543260611819|12.543260611819|12.543260611819|12.405697054397|12.405697054397|12.405697054397|12.349108425258|12.269008706542|12.129454690584|-13.090467255336|-13.090467255336
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||2.7901997181146|2.7901997181146|2.7901997181146|2.7901997181146|2.7901997181146|2.7883329401743|2.7883329401743|2.7437032869934|2.6668924679887|2.6554361438897|2.6399291197621|2.6239247709836|2.6239247709836|2.6238052878474|2.6175614235241|2.5728460547481|-2.7684772258945|-2.7684772258945|-2.7684772258945|-2.7684772258945|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.8280328599608|-2.9244809247825|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7011619428412|2.6229576379741|2.5827306807797|2.5335896744508|2.5067663075944|2.4591848058194|2.4290942265689|2.4256602210137|2.3724001427859|2.3525250663691|2.3525250663691|2.3525250663691|2.3525250663691|2.3116946077273|2.2691052065874|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356||2.2462847161356|2.2130941338079|2.139437168559|2.139437168559|-2.3068678279465|-2.3068678279465|-2.3242975760109|||-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3443409337063|-2.3948231552993|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1295265843705|2.1295265843705|2.1295265843705|2.1295265843705|2.1295265843705|-2.3514485871551|-2.3514485871551|-2.3971651169722|-2.4210249167198|-2.4210249167198|-2.4210249167198|-2.4210249167198|-2.4210249167198|2.2597565881033|2.2597565881033|2.2597565881033|2.2597565881033|2.2597565881033|2.2597565881033|2.2597565881033|-2.4120781515387|-2.4120781515387|-2.4120781515387|-2.4120781515387|-2.4923091171347|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.339672300276|2.3148590892878|2.3148590892878|2.3148590892878|2.2920656568835|2.2734062811875|2.2693402922975|2.2519482095691|2.2519482095691|2.2519482095691|2.1854980477197|2.1630839605516|2.1630839605516|2.1056487449216|-2.4705336505836|-2.4705336505836|-2.4705336505836|-2.4705336505836|-2.4705336505836|-2.4705336505836|-2.4705336505836|||-2.4705336505836|-2.4705336505836||||-2.4705336505836|-2.4705336505836|-2.4705336505836|-2.4705336505836|-2.4705336505836|-2.4705336505836|2.0998713627016|2.0998713627016|2.0998713627016|2.0998713627016|2.0998713627016|2.0998713627016|2.0998713627016|2.0998713627016|2.0998713627016|2.0665236992478|2.0478128207707|2.0478128207707|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.3313192247259|-2.3313192247259|-2.3481324645002|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3528917359658|-2.3528917359658|-2.3528917359658|-2.3528917359658|-2.3665463711761|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3868257399623|-2.406473040164|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4218330087696|-2.4387033451966|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|62.411677108676|61.799080674815|61.108746631851|61.108746631851|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|60.586073333469|60.034527494341|58.696695859597|-62.699654626297|-62.699654626297|-62.699654626297|-62.699654626297|-63.221838897518|-63.249266670867|-64.15474006724|-64.242715025466|-64.242715025466|-64.242715025466|60.712174191753|60.712174191753|60.712174191753|60.712174191753|60.712174191753|59.474639431944|58.613489063041|57.922752633856|57.922752633856|57.922752633856|56.853058142978|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755||56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.204662824173|55.827402247874|54.961004828841|||54.012225680253|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|53.993873374594|53.993873374594|53.993873374594|53.993873374594|53.623624752457|53.623624752457|53.623624752457|53.623624752457|53.623624752457|53.623624752457|53.212362022858|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.694235554248|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.239537207342|-59.327555930795|-59.327555930795|-59.327555930795|-59.87538657913|-59.87538657913|-59.87538657913|55.32367591024|55.32367591024|55.32367591024|55.32367591024|55.32367591024|55.32367591024|55.076305168211|||54.873673087292|54.573524508137||||53.86780615345|53.57811811782|50.674002411581|50.674002411581|50.674002411581|50.674002411581|50.674002411581|50.674002411581|50.674002411581|50.674002411581|50.674002411581|50.674002411581|50.096114426428|48.973460389038|48.320589592619|48.320589592619|48.320589592619|48.214544458039|47.959622594613|47.959622594613|47.341247369734|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.847996895538|46.847996895538|46.714821351656|46.714821351656|46.714821351656|46.714821351656|46.714821351656|46.025355989281|45.185951743461|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-48.008794723383|-48.011139636204|-48.011139636204
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.479571930709|75.110638530323|75.006260879911|72.064109584815|72.064109584815|72.064109584815|72.064109584815|69.382343474502|66.485934989843|62.673263303873|58.27029264463|56.000325075929|55.990527055078|55.990527055078|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|53.142938260764|52.736596244938||51.351972113871|51.351972113871|50.935522833161|49.789492213318|49.789492213318|49.789492213318|49.789492213318|||49.789492213318|49.789492213318|49.789492213318|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|47.482701154062|44.758791795242|44.758791795242|44.758791795242|44.758791795242|44.758791795242|44.293102333798|43.525670022715|42.8840749208|41.699477730449|41.699477730449|40.03830714828|38.812008281617|37.12531842821|37.12531842821|36.505907796414|35.459342292714|34.988158654027|34.047952491766|33.867170367777|33.402410544885|-35.844724588751|-35.844724588751|-35.844724588751|-35.844724588751|-35.844724588751|-35.844724588751|-35.844724588751|-35.860806179443|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.250136888911|32.092025213185|32.092025213185|32.092025213185|31.966140143013|31.604044984818|30.646159144508|29.954067835396|28.21285230273|26.663554869178|26.663554869178|26.663554869178|26.663554869178|26.663554869178|26.663554869178|26.663554869178|26.663554869178|25.570615673598|-28.361474720026|||-28.361474720026|-28.361474720026||||-28.361474720026|-28.361474720026|-28.361474720026|-28.361474720026|-28.361474720026|-28.404416313199|-28.818795352543|-29.112988079073|-29.112988079073|-29.112988079073|-29.112988079073|-29.340400917035|-29.340400917035|-29.340400917035|-29.340400917035|-29.340400917035|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-30.758040306513|-31.033932974543|-31.398305140026|-31.398305140026|-31.398305140026|-31.398305140026|-32.414783806809|28.622461271277|28.52495792176|28.119970355364|28.119970355364|28.119970355364|28.005522447529|27.772802465164|27.250336135983|27.180928722089|26.41492071755|26.344356543568|25.449284137121|24.338313742467|24.338313742467|24.000904370225|23.951005088926|23.15389507307|22.570993932236|22.532399287622|22.532399287622|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.115545288716|22.072829158212|21.792689720673|21.792689720673|21.347432683886|21.088815131652|21.009030713549|21.009030713549|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.753739265376|20.745821109275|20.328690545272|20.26243285836|19.558259430872|19.392510139662|19.333036637255|19.333036637255|18.923987907894|18.923987907894|18.923987907894|18.601653252186
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||-33.076228172738|-33.540254097469|-33.741949590585|-34.354943735225|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-36.069886251925|34.773220058915|34.773220058915|34.773220058915|34.773220058915|34.589686284062|34.352430221766|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.572595030283|-36.572595030283|-36.861218777205|-36.931909710064|-37.299341579162|-37.557601924167|-37.616781229692|-37.886335720921|35.061548546076|35.061548546076|34.837832480801|34.517035623539|34.257816681319|34.094796058263|33.763661990261|33.042960310088|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.047269966616|31.841409209055|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781||31.332485042727|31.332485042727|30.949984482831|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|||-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-34.365306843175|-35.542005526637|-36.013339346885|-36.523154490788|-36.570172673684|-37.769636558406|-38.272142855981|-38.272142855981|-38.272142855981|-38.272142855981|-38.272142855981|35.440134596134|35.440134596134|35.440134596134|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.276211237187|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.893004451063|33.714449813925|32.868831770247|32.118618084847|32.118618084847|31.798463902936|31.59829127575|31.466968201997|31.466968201997|31.466968201997|31.466968201997|31.466968201997|31.116078323129|30.481750852535|30.063058092274|-31.589101829686|-31.589101829686|-31.589101829686|-31.589101829686|-31.589101829686|-31.589101829686|-31.589101829686|-31.589101829686|-31.589101829686|-31.589101829686|-32.068446625778|-32.587163383772|-32.840227791465|-32.840227791465|-32.840227791465|-32.840227791465|-32.840227791465|-32.840227791465|||-32.840227791465|-32.840227791465||||-32.840227791465|-32.840227791465|-33.175252698966|-33.372503888947|-33.644448214484|-34.385499457202|-34.570349119873|-34.570349119873|-34.570349119873|-34.570349119873|-34.570349119873|-34.570349119873|-34.570349119873|-34.570349119873|-34.675390242174|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.465500870395|32.267222129689|32.016357964263|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.782333385093|31.108147315563|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||-43.423369984668|-43.903743113458|-44.29527043124|-45.028078172162|-45.748977764398|-45.769972809983|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|46.076148375662|46.076148375662|46.076148375662|46.076148375662|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.717370939278|-48.717370939278|-49.202632003386|-49.50181458323|-50.03312505979|-50.399027445787|-50.522845169742|-50.522845169742|46.918583695663|46.918583695663|46.60064783866|46.147386877347|45.7270943772|45.473439019169|44.597153762143|43.744614816552|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.444789497467|41.860876286926|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.410147233717||-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|||-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-45.709744443636|-47.314161077849|-47.939069076503|-48.677852096519|-48.739837264972|-50.369819641065|-50.961123289869|-50.961123289869|-50.961123289869|-50.961123289869|-50.961123289869|46.405511036105|46.405511036105|46.405511036105|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.916841549099|44.804266870486|44.624742442223|43.354157904622|42.027601853119|42.027601853119|41.617338647563|41.53012950714|41.53012950714|41.53012950714|41.53012950714|41.53012950714|41.53012950714|40.81347622138|40.273862459723|39.546515361538|-42.013162556526|-42.013162556526|-42.013162556526|-42.013162556526|-42.013162556526|-42.013162556526|-42.013162556526|-42.013162556526|-42.027731343107|-42.027731343107|-42.668590991582|-43.532880854701|-43.550153109243|-43.550153109243|-43.550153109243|-43.550153109243|-43.550153109243|-43.550153109243|||-43.550153109243|-43.550153109243||||-43.550153109243|-43.550153109243|-43.550153109243|-43.737946771704|-44.113274546821|-44.474747945157|-44.933054713505|-45.102842798719|-45.102842798719|-45.102842798719|-45.102842798719|-45.102842798719|-45.102842798719|-45.102842798719|-45.10993751153|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.276987449385|41.945542008852|41.439490697091|41.110977381474|41.110977381474|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.395777484188|39.53086214199|38.30651188045|37.957459212047|37.957459212047|37.957459212047|37.957459212047|37.308289369723|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||-0.80014762451805|-0.80014762451805|-0.80323405875968|-0.80323405875968|-0.80323405875968|-0.82148229429244|-0.85009144355985|-0.88365716857085|-0.92873019887749|0.88094350942609|0.88094350942609|0.88094350942609|0.86793724308011|0.84759691368205|0.80066323292104|0.78774976882739|0.78774976882739|0.78774976882739|0.78774976882739|0.72818306973973|0.72818306973973|0.72818306973973|0.72818306973973|0.72818306973973|-0.78587271853976|-0.78587271853976|-0.79467317747716|-0.79467317747716|-0.79467317747716|-0.79971693271441|0.70653929696108|0.6601547928389|0.64675897233969|0.64675897233969|0.6429544309034|0.62906050453076|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.68387057307308|-0.69096730288471|-0.70418590237261|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.73953133427324|-0.73953133427324|-0.73953133427324|0.59854154940959|0.59854154940959|0.51671284168425|-0.65419293974862||-0.65419293974862|-0.65419293974862|-0.65419293974862|-0.65419293974862|-0.69188106429826|-0.70986784577646|-0.7326309336587|||-0.76681217367608|-0.77396728040693|-0.77396728040693|-0.77396728040693|0.58435050068094|0.58435050068094||0.58435050068094|0.58435050068094||0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.53677831885763|0.31808702313843|0.28040943252773|0.28040943252773|0.28040943252773|0.28040943252773|0.1810952196441|-0.41291429669363|-0.47290476462027|-0.59111639416638|-0.66751143196257|-0.66751143196257|-0.66751143196257|-0.66751143196257|-0.66751143196257|-0.66751143196257|-0.66751143196257|-0.66751143196257|-0.67890159133443|-0.73239064816379|-0.76071182890892|-0.79912427182727|-0.81458252133852||0.75281480613477|0.75281480613477|0.75281480613477|0.75281480613477|0.75281480613477|0.75281480613477|0.75281480613477|0.75281480613477|0.75281480613477|0.75281480613477|0.73423867162871|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|0.69861575497462|-0.52782545555426|-0.52782545555426|-0.52782545555426|-0.52782545555426|-0.52782545555426|||-0.52782545555426|-0.52782545555426||||-0.52782545555426|-0.54702828017421|-0.58980920345195|-0.6225657598907||-0.706184190372|0.6555293984541|0.6555293984541|0.6555293984541|0.6555293984541|0.63207329292462|0.63207329292462|0.61952588712028|0.59780655475514|0.59519418925601|0.59519418925601|0.59519418925601||-0.63783957592944|-0.63783957592944|-0.63783957592944||-0.63783957592944|-0.65921062156337|-0.67245625042007|-0.68189582982644|-0.69155091885046|-0.70894545585266|-0.71993939380238|-0.73826602543272|-0.74696221776448||-0.82329133956126|-0.82921260163179|-0.84245844201899|-0.85210923889361|-0.85210923889361|-0.85901026305316|-0.87334472798372|-0.90149412180609|-0.92943792570108|0.87155812036263|0.87155812036263|0.86506457738597|0.81284951294482|0.79634710415973|0.79634710415973|0.79634710415973|0.78914554639627|0.78914554639627|0.78914554639627|-0.8411686860053|-0.8411686860053|-0.8411686860053|-0.84280086575814|-0.84280086575814|-0.84477874767855|-0.86267660306908|-0.86267660306908|-0.86267660306908|-0.89793088994041|-0.89793088994041|-0.89793088994041|-0.92164305062959|-0.92164305062959|0.82929280230116|0.82929280230116|0.82929280230116|0.82588085343121|0.8015342863586|0.79114920918439|0.72711025481196|-0.80023422132338|-0.80023422132338|-0.82609357646665|0.7305026306951|0.7305026306951|0.7305026306951|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37937172030677|-0.39174634853192|-0.39511913763235|-0.39511913763235|-0.39511913763235|-0.39511913763235|-0.39511913763235
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||59.335765847193|58.853630499296|58.505067117422|58.505067117422|58.505067117422|58.505067117422|58.505067117422|57.486185982723|57.319056019983|57.319056019983|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|56.696737249933|56.178542529729|56.178542529729|56.178542529729|56.178542529729|55.623381309142|55.219049083588|55.219049083588|55.219049083588|55.219049083588|55.219049083588|55.212439533606|55.212439533606|55.212439533606|55.212439533606|55.212439533606|55.212439533606|55.212439533606|54.816599524169|54.632334669596|53.933149081872|53.792386724338|53.785985206879|52.816028152617||52.816028152617|51.956699939472|51.660221519186|50.522467549326|-54.861518714137|-54.861518714137|-54.861518714137|||-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-55.226937290703|-55.226937290703|-57.692705574604|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693|53.67887614043|53.67887614043|53.67887614043|52.973749402181|52.773149929684|52.773149929684|52.245123358352|52.245123358352|52.245123358352|52.245123358352|52.245123358352|51.897358651274|51.527621740891|51.29934356252|51.29934356252|51.29934356252|50.568715069467|49.751348678463|49.70427597032|49.349196836529|48.621080594585|48.621080594585|48.621080594585|48.621080594585|47.901202949469|47.849115142761|47.698451995765|47.698451995765|47.698451995765|47.614947001046|47.234386090775|47.095977750691|47.095977750691|47.095977750691|47.095977750691|47.095977750691|47.095977750691|47.095977750691|47.095977750691|46.748866151077|46.613539934298|46.613539934298|46.613539934298|46.613539934298|46.613539934298|||46.613539934298|46.613539934298||||46.613539934298|46.613539934298|46.613539934298|46.613539934298|46.573003567651|46.573003567651|46.573003567651|46.556669859307|46.522969197583|46.11847557168|46.11847557168|46.11847557168|45.978307131714|45.925894820896|45.489882880015|45.079868985065|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.878250366805|44.66694498764|44.349931325276|44.349931325276|43.648810905173|43.613123304264|43.149376693034|43.149376693034|43.149376693034|43.149376693034|43.149376693034|43.056505480403|43.056505480403|43.056505480403|43.056505480403|41.532783180469|41.199949900628|41.199949900628|41.199949900628|41.18994296074|40.762793544589|40.762793544589|40.762793544589|40.762793544589|40.506439001095|40.485975550443|40.485975550443|40.398500494996|40.398500494996|40.398500494996|40.398500494996|40.398500494996|40.38388936259|40.213210394401|39.832456485451|39.598284500639|39.330317993739|39.21952631515|39.21952631515|39.055027882719|38.908630998083|38.908630998083|38.908630998083|38.908630998083
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||-48.236302953071|-50.144780694452|-51.047536597216|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-53.27008759082|-53.925653209295|-54.616279749966|-55.816976075808|-56.691085503543|-56.904540881012|-57.277048923152|-57.277048923152|-57.277048923152|-58.945612432314|-65.97401311856|56.826096874018|56.812329987177|56.27481007961|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|54.861228653377|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797||-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|||-61.292751221797|-61.566387287932|-64.313763212448|-66.022124787768|-66.022124787768|-66.022124787768|-66.022124787768|-66.022124787768|-66.022124787768|-68.502363757514|-75.21373683018|-76.743039142231|-78.083936279725|-78.476593408|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.203780560397|72.203780560397|72.203780560397|71.792631319892|71.792631319892|70.923548649277|70.923548649277|70.923548649277|70.923548649277|70.406720212792|68.151911686631|65.018785846202|-70.816952250316|-70.816952250316|-70.816952250316|-70.816952250316|-70.816952250316|-70.816952250316|-70.816952250316|-70.816952250316|-70.816952250316|-70.816952250316|-71.691880830838|-71.691880830838|-71.691880830838|-71.691880830838|-71.691880830838|-71.691880830838|-72.426703081104|-72.426703081104|-74.271338367432|-75.457932978459|-75.457932978459|-75.457932978459|-76.653260051749|-76.711954765344|-77.085041038819|||-77.085041038819|-77.085041038819||||-77.085041038819|-77.085041038819|71.866750834481|71.866750834481|71.866750834481|70.826940454924|70.414742075037|70.414742075037|70.414742075037|70.414742075037|70.414742075037|70.414742075037|70.414742075037|70.414742075037|70.414742075037|69.943505256322|-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-76.931713960521|-77.140789135687|-79.314764773837|-80.594183166812|-80.647760330392|-80.647760330392|-81.780845574486|-83.556494743678|-83.954437078208|-84.099375209511|-85.362188338866|-85.362188338866|-86.391307777979|-86.391307777979|-86.391307777979|-86.962568012452|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-88.747222585814|-88.747222585814|-88.747222585814|-90.530250623642|-91.894720372027|-102.3635812429|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|95.86072260256|95.86072260256|95.86072260256|95.86072260256|93.950806367346|92.750893844442|90.785730332524|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864
03165|19214|/equities/gesco-ag|DAXCLASSIC||17.105502407047|17.105502407047|16.642224409285|-17.894749956988|-17.991254714813|-17.991254714813|-17.991254714813|-18.126394275919|-18.182104856985|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.079741260843|16.727489760007|16.483321404551|16.20533537582|16.20533537582|16.192039327659|16.024488269|15.796654183234|15.659299622627|15.659299622627|15.659299622627|15.41631437681|15.41631437681|15.41631437681|15.41631437681|14.80423838719|14.753380694315|14.753380694315|-16.800609125517||-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|||-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-17.386787747699|15.11384158743|15.11384158743|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.051302665996|15.051302665996|14.907002072122|14.618891456156|14.026546242534|13.772977053592|13.772977053592|13.772977053592|13.772977053592|13.772977053592|13.772977053592|13.208863668386|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.748308715312|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|-13.83619044673|||-13.83619044673|-13.83619044673||||-13.83619044673|-13.83619044673|-13.996222465269|-13.996222465269|-14.095803173639|-14.113786102561|-14.113786102561|-14.113786102561|-14.113786102561|-14.113786102561|-14.113786102561|-14.127176145179|-14.127176145179|-14.127176145179|-14.129396111414|-14.129396111414|-14.129396111414|-14.129396111414|-14.188217382349|-14.235453905781|-14.235453905781|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.252870700452|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.488852352657|-14.488852352657|-14.488852352657|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.678972975169|-14.779413929421|-14.910460356031|-15.003451626837
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||0.30239207042105|0.29049118738315|0.28956963554082|0.28956963554082|0.28956963554082|0.28956963554082|0.27616004406742|0.27616004406742|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26191914785568|0.25252127105069|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33514365454505|-0.33514365454505|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207||-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|||-0.3442496147369|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.21732058515628|0.20724509314784|0.20705009700069|-0.25646708571895|-0.25646708571895|-0.25646708571895|-0.25646708571895|-0.25646708571895|-0.25771342674873|-0.2585149143579|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|||-0.25927917230829|-0.25927917230829||||-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|-0.25927917230829|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.18473648808377|0.18473648808377|0.1837072066905|0.17339021203802|0.17339021203802|0.17339021203802|0.17198003993278|0.17198003993278|0.17198003993278|0.17198003993278|0.16917226149909|0.16748238892494|0.16748238892494|0.16748238892494|0.16748238892494|0.16748238892494|0.16748238892494|0.16667488069598|0.16658320113756|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031
03167|13151|/equities/grammer|DAXCLASSIC||6.2998667016892|6.2998667016892|6.2884824545338|6.2884824545338|6.2884824545338|6.2884824545338|6.2884824545338|6.2884824545338|6.2283525075433|6.2283525075433|6.2283525075433|6.2283525075433|6.2283525075433|5.9759471511308|-6.542040262759|-6.542040262759|-6.5717112865053|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6378228059843|-6.7170253982627|-6.7605836910764|-6.8450928311392|-6.9806588337205|-6.984065603921|-7.032295094275|-7.119216559489|-7.176004707016|-7.176004707016|-7.176004707016|-7.176004707016|-7.3011162669542|-7.3873515030943|-7.6720570084345|-7.7772857079784|-7.8025396808297|-7.9667110425798|-7.9734086439158|-7.9734086439158|-8.0148987157638|-8.0832207846967|-8.1591341946222|-8.3101490309611|-8.4334990504467|-8.6066653996798|-8.6407393647667|-8.8230436856477|-8.9311598467527|-9.1262886179485|7.8419274054778|7.8419274054778|7.8419274054778|7.8419274054778|7.5743638368462|7.221745443444|7.221745443444|6.8436061807259|6.4387114131136|6.4387114131136|6.406901368795||-6.936713072582|-6.936713072582|-6.936713072582|-6.936713072582|-6.936713072582|-7.0157922339924|-7.0675467465197|||-7.1722742687635|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.6503818258268|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.6460839842672|-7.3471184043096|-7.3471184043096|-7.360964618648|-7.360964618648|-7.360964618648|-7.7566273328605|6.8995340551193|6.8995340551193|6.7617701381881|6.7617701381881|6.6714111798824|6.4571236497628|6.2190263675835|6.1573854659255|6.1573854659255|6.1573854659255|6.1573854659255|6.1573854659255|5.9665392211472|5.8794882619155|-6.5932246917839|-6.5932246917839|-6.6035827789433|-6.6077641689161|-6.6077641689161|-6.6077641689161|-6.6077641689161|-6.6077641689161|-6.6308489865043|-6.6648321489469|-6.7887026579264|-6.8846694927617|-7.0301882140288|-7.1279869733529|-7.6672075521368|6.2117808204351|6.2117808204351|5.3630898905527|5.2285447056818|5.2285447056818|5.2285447056818|5.2285447056818|5.2285447056818|5.2285447056818|5.2285447056818|5.2285447056818|5.2285447056818|5.1622717309581|5.0691910505942|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|-5.622625790747|||-5.622625790747|-5.622625790747||||-5.622625790747|-5.622625790747|-5.622625790747|-5.7397014139116|-5.7397014139116|-5.7397014139116|-5.7397014139116|-5.7397014139116|-5.7397014139116|-5.7397014139116|-5.7397014139116|-5.8546682461567|-5.9034175853753|-5.9034175853753|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.5385142210806|-6.7150158223935|-6.7601253829841|-6.7601253829841|-6.7601253829841|-6.7601253829841|-6.8445835204527|-6.8843621613563|-6.8843621613563|-7.0381015203104|-7.0381015203104|-7.1173350437598|-7.2053721595823|-7.3658915626928|-7.3658915626928|-7.4704351544297|-7.519927885788|-7.5249198572033|-7.5276885977711|-7.5660624850345|-7.5660624850345|-7.5660624850345|-7.5660624850345|-7.6345137345076|-7.705015287055|-7.7611281444115|-7.8734757160128|-7.9260844361981|-8.076956276565|-8.076956276565|-8.2271735982423|-8.3329706806082|-8.3949676507202|-8.5749639133046|-8.5888487077896|-8.7056773181247|-8.7056773181247|-9.1729746389706|-9.2619964803026|8.3767030246765|8.3767030246765|8.3767030246765|8.3767030246765|7.7880037104322|7.5311155093195|7.3040170683333|7.1461300070494|6.9623667592704|6.8968275492485|-7.3646705951588|-7.4385229047025|-7.5079346481038|-7.5079346481038|-7.5079346481038|-7.5079346481038|-7.5079346481038|-7.5532609161484|-7.6956922606612|-7.6956922606612|-7.7341027343698|-7.7740029322248|-7.8044475435263|-7.9743863608049|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|10.652848278051|10.652848278051|10.652848278051|10.652848278051|10.594276148484|10.551418205551|10.448306739308|10.448306739308|10.448306739308|10.448306739308|10.367007454212|10.194452294569|10.166058285215|10.152286563956|10.132149561065|10.132149561065|10.132149561065|10.062388269789|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|9.9195762024255|9.8117510859537|9.8041678605663|9.6846304666319||9.6433799946409|9.6433799946409|9.6433799946409|9.6433799946409|9.5651241944984|9.5651241944984|9.5651241944984|||9.5651241944984|9.5651241944984|9.3679158606745|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.438395738064|-10.438395738064|-10.639884683223|-10.672093997103|-10.916215192059|-11.36483654858|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|10.295452286726|-11.219874244157|-11.219874244157|-11.219874244157|-11.219874244157|-11.219874244157|-11.219874244157|-11.219874244157|-11.219874244157|-11.219874244157|-11.277082025148|-11.343174912355|-11.343174912355|-11.343174912355|-11.343174912355|-11.343174912355|-11.343174912355|-11.343174912355|-11.591305072464|-11.860338960927|-12.038709837907|-12.085233165945|-12.241090524007|-12.241090524007|-12.265985782561|-12.265985782561|||-12.265985782561|-12.265985782561||||-12.265985782561|-12.265985782561|-12.265985782561|-12.413501678201|-12.413501678201|-12.546112469272|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.668565570155|-12.668565570155|-12.7745173362|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-13.011574695298|-13.011574695298|-13.011574695298|-13.225083666586|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.278823862183|12.101470216235|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.001444598458|12.001444598458|12.001444598458|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.864071695547|11.864071695547|11.826190251488|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.699677981458|11.552380737358|11.552380737358|11.347089379688|11.009544047669|10.868634399754|10.868634399754|10.775705214984|10.73083730327
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-18.957410768943|17.586151043312|17.586151043312|17.586151043312|17.586151043312|17.476834526478|17.368705474467|16.779672846895|16.537744492785|16.537744492785|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.037734021738|15.718593798296|15.637325721997|15.458140220927|15.219044939994|14.550049058065|14.50227715292|14.360307765431|14.273675574668|13.837417432343|13.514908442536|13.24224592874|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333||-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|||-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-15.164136208764|-15.164136208764|-15.167205603613|-15.167205603613|-15.460228531111|-15.800253859878|-16.126850635354|-16.126850635354|-16.126850635354|-16.126850635354|-16.392056180972|-16.448548820639|-16.448548820639|-16.448548820639|-16.448548820639|-17.455054365953|16.336669364902|16.336669364902|16.336669364902|16.336669364902|16.336669364902|16.309453043236|16.309453043236|16.309453043236|16.309453043236|16.309453043236|16.309453043236|16.201548028009|16.201548028009|16.063941240329|15.980715849787|15.980715849787|15.980715849787|15.763016491897|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.706874617422|15.700708764674|15.700708764674|15.687453687061|15.59969703929|15.59969703929|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.57455808162|15.135064246912|14.997848328241|-16.313647189089|-16.313647189089|||-16.313647189089|-16.313647189089||||-16.313647189089|-16.313647189089|-16.421830828927|-16.672013575087|-16.672013575087|-16.902236786429|-16.95098529012|-16.95098529012|-16.95098529012|-16.95098529012|-17.034804948754|-17.034804948754|-17.034804948754|-17.034804948754|-17.034804948754|-17.336449818023|-17.679388315818|-17.904307668765|-17.904307668765|-18.252221835542|-18.252221835542|-18.252221835542|-18.252221835542|-18.400901008754|-18.400901008754|-18.400901008754|-18.400901008754|-19.159889937671|-19.706544506585|-20.31616074513|-20.416845395285|-20.517605863366|-20.78845033199|-20.893834956822|-21.257696992009|-21.257696992009|-21.688552094663|-22.413947318622|-23.563274302558|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|24.931533398273|24.510037066807|24.366706983105|24.088007653042|23.945007761633|23.71389808513|23.477603255003|23.477603255003|23.477603255003|23.102892039318|22.931966361316|22.931966361316|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.659208513488|-24.659208513488|-24.854676592339|-24.894084678744|-25.073983230695|-25.91831476435|-26.504400986028|-26.504400986028|-26.593778788593|-26.970864282214|-27.417627637213|-27.66403051728|-28.051699493925|-28.28799994632|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032
03170|19198|/equities/h-r-ag|DAXCLASSIC||4.9434444497755|4.9382716098021|4.9369684500374|4.9355204947434|4.9269388761592|4.9269388761592|4.9265987438705|4.9162205902235|4.9108007977954|4.9020010973073|4.9011123208047|4.8906833593881|4.8906833593881|4.8906833593881|4.8906833593881|4.8906833593881|4.8906833593881|4.8896481929924|4.883498132086|4.8788868982|4.8687902802421|4.8687902802421|4.8687902802421|4.8687902802421|4.8492113610323|4.8430127060209|4.8361253115639|4.8184726605929|4.8149696599683|4.8138550399896|4.8103944062256|4.8101773995738|4.8101773995738|4.8101773995738|4.8101773995738|4.8068237033132|4.8068237033132|4.8048262961583|4.8048262961583|4.8048262961583|4.8048262961583|4.8048262961583|4.8048262961583|4.79314037251|4.7779337398158|4.7464574589576|4.7464574589576|4.7464574589576|4.7464574589576|4.6943970801925|4.6771080629136|4.6440088369345|4.6061210210561|4.570134274986|4.5340382178918|4.4761536739817|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059||3.7349992696059|3.7349992696059|3.7349992696059|3.5655546655933|-4.1390457119283|-4.1390457119283|-4.1390457119283|||-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.291717499024|-4.4430195286609|-4.5850215040685|3.9361278106097|3.9361278106097|3.9361278106097|3.9361278106097|3.9361278106097|3.9090821657501|3.9090821657501|3.9090821657501|3.9090821657501|3.9090821657501|3.8991754302667|3.8991754302667|3.7726547341514|3.7726547341514|3.7726547341514|3.5806860174241|3.5806860174241|3.5806860174241|3.5806860174241|3.5806860174241|3.5418732260667|3.4924326038114|3.4924326038114|3.4924326038114|3.4699250565361|-3.6832326423929|-3.6832326423929|-3.6832326423929|-3.6832326423929|-3.6832326423929|-3.7117280491854|-3.7117280491854|-3.7117280491854|-3.7117280491854|-3.7117280491854|-3.7120717126971|-3.7120717126971|-3.7211909248703|-3.7874343477215|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.6535671884074|3.5984080295048|3.569639536123|3.569639536123|3.5430010572142|3.5430010572142|3.5430010572142|3.5430010572142|3.5344456053516|3.4610507197668|3.4239451297444|3.3638279182295|3.3020310647598|||-3.5146537752286|-3.5146537752286||||-3.5146537752286|-3.5146537752286|-3.5490597454857|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5863538521308|-3.5863538521308|-3.5863538521308|-3.5863538521308|-3.5992819885168|-3.6278789327657|-3.6278789327657|-3.7209765697094|-3.7299739811788|-3.7421933251365|-3.7879926052076|-3.8011028199706|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8191922925129|-3.8191922925129|-3.820916424344|-3.820916424344|-3.8213165887467|-3.8213165887467|-3.8331640589046|-3.8331640589046|-3.8331640589046|-3.8374045146623|-3.8465605723769|-3.8655358819887|-3.8655358819887|-3.8655358819887|-3.8655358819887|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.895385460398|-3.9198727258282|-3.9554141239146|-3.9588328870044|-3.9588328870044|-3.9588328870044|-3.9831476511675|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0520608268965|-4.0989564616137|-4.115316681736|-4.115316681736
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-5.8207577809571|-5.8641750398476|-5.8807501862666|-5.884979372083|-5.884979372083|-5.884979372083|-5.931088426443|-5.9802943869531|-5.9802943869531|-5.9919936838084|-6.0049929025364|-6.019436478901|-6.0754848589368|-6.1073889366721|-6.1073889366721|-6.1209875866147|-6.133875030541|-6.1831789505624|-6.1831789505624|-6.2318655398315|-6.2542952593637|-6.2619946330204|-6.3266607224295|-6.331845117868|-6.3809388492516|-6.3904875223296|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3697365662147|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3118063311689|6.2486735296374|6.1751928541533|6.1529919277156|6.1242274590583|6.1242274590583|6.1242274590583|6.1242274590583|6.1242274590583|6.065808356719|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.0356321326391|6.024035876713|5.9850394921411||5.9155996857869|5.8562218942893|5.8351502201013|5.8351502201013|5.8233334631896|5.8233334631896|5.8198148510165|||5.7953498651923|5.7592776142161|5.6447527234864|-5.9802302232295|-5.9802302232295|-5.9802302232295|-5.9802302232295|-6.0385893308354|-6.0667658341409|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1681992927653|-6.1681992927653|-6.1681992927653|-6.1681992927653|-6.1681992927653|-6.1681992927653|-6.2774435590221|-6.3177149903458|-6.3369057323847|-6.3821174995009|-6.4517970500063|-6.5108856291319|-6.5170950459932|-6.5267723453812|-6.5269691825765|-6.6599657139136|6.3300302671204|6.3300302671204|6.3300302671204|6.3300302671204|6.3300302671204|6.3198359452498|6.3198359452498|6.3198359452498|6.3098174424979|6.2759084008373|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|-6.5676806705941|||-6.5676806705941|-6.5676806705941||||-6.5676806705941|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.604882277256|-6.604882277256|-6.6443136413956|-6.6758812955456|-6.6758812955456|-6.7076456868469|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7146248692831|-6.7217417154893|-6.7217417154893|-6.7217417154893|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7324523055676|-6.7343791910058|-6.7343791910058|-6.7343791910058|-6.7343791910058|-6.7343791910058|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||19.70662018355|19.70662018355|19.70662018355|19.324022998371|18.890581066915|18.767312402536|18.458125400333|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|18.233151327633|18.233151327633|18.148333839751|18.148333839751|18.067592731424|18.055658675242|17.984052723274|17.984052723274|17.984052723274|17.984052723274|17.887101183243|17.887101183243|17.86216144835|17.86216144835|17.821845905373|17.65205085762|17.468944422489|17.35716191054|17.257956830667|17.239395715579|17.232662520789|17.180735731548|17.029303433505|17.029303433505|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785||16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.898638795373|16.898638795373|16.842930765679|||16.619923242519|16.602375447246|16.602375447246|16.536882196794|16.536882196794|16.274313382451|15.607570891186|-17.772029172512|-17.772029172512|-17.772029172512|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.926446688902|-18.098823221539|-18.098823221539|-18.20424785439|-18.286355887714|-18.286355887714|-18.415950257317|-18.459944997381|-18.658326944392|-18.658326944392|-19.029416324524|-19.029416324524|-19.084907692702|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.11444014077|18.074864570063|18.074864570063|18.05835022328|18.05835022328|17.923722313484|17.670803333478|17.574224764723|17.564598421278|17.564598421278|17.499554161697|17.461726723412|17.384140820746|17.282378244669|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|||17.216691960566|17.216691960566||||17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|17.216691960566|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|-16.887866652975|-16.887866652975|-16.887866652975|-16.887866652975|-16.887866652975|-16.887866652975|-16.908740852684|-16.914156223238|-16.920173301631|-16.931800329382|-16.931800329382|-16.931800329382|-16.957556048692|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.969900954801|-16.969900954801|-16.969900954801|-17.017668261614|-17.035186677604|-17.05465158426|-17.066279029441|-17.066640429526
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-275.86406317041|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.89195515179|-277.94561848257|-277.94561848257|-278.40323823291|-278.40323823291|-280.03692662272|-280.65213730106|-281.39523673658|-281.39523673658|-283.25025490262|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-291.26312322223|272.39317991982|272.39317991982|272.39317991982|272.39317991982|272.39317991982|270.48129508506|267.01255212902||263.50283841158|263.33071230412|263.33071230412|263.33071230412|263.33071230412|261.5563551426|260.99594269859|||256.81770325885|254.50856528002|251.99840518852|-271.34248252239|-271.34248252239|-271.34248252239|-271.34248252239|-271.34248252239|-271.34248252239|-290.13052426805|265.89386260256|264.39872028811|263.42219348383|263.42219348383|263.42219348383|263.2132109118|263.2132109118|260.70355208191|260.07061410251|259.35097612905|259.35097612905|259.35097612905|259.35097612905|258.5005668691|258.5005668691|258.5005668691|255.72840288516|252.4037918342|251.68720889566|251.68720889566|251.68720889566|251.68720889566|248.03577375939|245.10642020494|-259.84356683888|-259.84356683888|-259.84356683888|-259.84356683888|-259.84356683888|-259.84356683888|-262.60951311498|-264.78365903626|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.74435986595|248.6492982343|247.96034256123|247.39424868157|247.39424868157|246.92693043341|242.80215136861|242.1465318674|242.1465318674|242.1465318674|242.1465318674|242.1465318674|242.1465318674|242.1465318674|242.1465318674|242.1465318674|238.24063879491|-253.15009275286|-253.15009275286|-253.15009275286|||-253.15009275286|-253.15009275286||||-254.54454512958|-254.96616379823|-256.26796147123|-259.93662385692|247.22194302476|247.22194302476|247.22194302476|247.22194302476|247.22194302476|247.22194302476|247.22194302476|247.22194302476|244.78547851682|242.30608995359|240.67899087182|237.20999392659|237.05589088709|237.05589088709|237.05589088709|237.05589088709|237.05589088709|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.1807102426|-252.33967380878|-252.76630847053|-255.13478752857|-258.82515903828|-258.82515903828|-258.82515903828|-261.82239486241|-262.45821329249|-263.5980218902|249.83829378101|249.83829378101|249.83829378101|249.83829378101|249.83829378101|246.91478341391|243.84418819536|240.16577093457|-257.7941114832|-257.7941114832|-258.6656746786|-259.96186329713|-261.59096057537|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|247.45084581513|246.50343972332|246.50343972332|246.50343972332|243.3815905373|241.89621594666|240.87356750964|237.44285872246|235.24206270405|234.818952287|232.14328099705|230.17586370549
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||-136.66035738194|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-139.50452514045|-140.01546355079|-140.01546355079|-141.07093965063|-141.07093965063|-141.58992980862|-142.88880945736|-147.32090363561|-148.34618237651|-148.34618237651|-150.51797838383|-152.51997343891|-154.98330059971|-156.88265263022|-156.88265263022|-156.88265263022|-158.13073514768|-159.23969707299|-161.17503377604|-161.17503377604|-161.17503377604|-163.04449062003|-164.96657979359|-164.96657979359|-164.96657979359|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|140.85734815998|135.424833832|126.81648525685|122.15164740318|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215||-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|||-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-144.36730172266|-151.36366502035|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-156.98992329161|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|134.15504886773|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.19336584263|-147.96485093626|-148.47064349136|-148.47064349136|-148.47064349136|-149.1284932768|-151.26499829421|-155.9444355979|-161.55732701326|-161.55732701326|-163.56027519585|-163.56027519585|-164.34561779973|-164.34561779973|-164.34561779973|-164.34561779973|-164.34561779973|-164.34561779973|||-164.34561779973|-164.34561779973||||-164.34561779973|-164.34561779973|-164.34561779973|-167.36211940835|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.03260080345|150.03260080345|150.03260080345|150.03260080345|150.03260080345|150.03260080345|150.03260080345|146.57295285929|146.57295285929|145.88662446063|142.29625058749|140.35694255408|138.18548901408|-157.66663269734|-157.66663269734|-157.66663269734|-157.66663269734|-157.66663269734|-160.37959358135|-162.68282487559|-162.68282487559|-169.06980829953|149.67226670695|149.67226670695|149.67226670695|149.67226670695|149.44618036522|149.44618036522|149.44618036522|143.39575748723|138.72861163132|136.69290571205|136.31989489653|135.0165537845|132.23196340693|-147.23657987976|-147.23657987976|-147.23657987976|-147.23657987976|-147.23657987976|-148.77954015096|-152.96615758826|-156.55128824368|-157.2236468224|-158.20961368397|-160.60188719504|-160.60188719504|-160.60188719504|-160.60188719504|-164.95765226939|-166.58786658826|-166.58786658826|-166.58786658826|-166.7398685142|-166.7398685142|-166.7398685142|-167.52039858498
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.823810608157|-24.823810608157|-24.823810608157|-24.823810608157|-25.055930139173|-25.055930139173|-25.055930139173|-25.055930139173|-25.15701044678|-25.15701044678|-25.15701044678|-25.15701044678|-25.490136966285|-25.490136966285|-25.675014762144|-25.675014762144|-25.675014762144|-25.822238794147|-25.974709898431|-26.083010892293|-26.101318403064|-26.101318403064|-26.101318403064|-26.63479809847|-27.488664786976|-28.14851609089|25.142719713826|25.142719713826|25.142719713826|25.142719713826|25.142719713826|24.714132591507|24.665702921838|24.42855878085|24.294517107585|24.294517107585|24.233970348455|24.233970348455|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924||23.261902656924|23.261902656924|22.907669216142|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|||-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-25.215328659829|-25.215328659829|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.662383946511|-25.662383946511|-25.662383946511|-25.841537697152|-26.035041525448|-26.150051449656|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|24.269603210008|||24.269603210008|24.269603210008||||24.269603210008|23.735487176176|23.735487176176|23.735487176176|23.735487176176|22.694984967175|22.501421468953|22.501421468953|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.521558676218|-24.857287206092|-25.1080970652|-25.292330835384|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.791399115395|-25.834856279823|-25.834856279823|-25.834856279823|-25.834856279823|-25.834856279823|-26.37761853374|-26.475130856445|-26.655702180786|-26.776792408413|-26.776792408413|-26.993541803143|-26.993541803143|-26.993541803143|-27.015047592346|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.395143913027|-27.395143913027|-27.395143913027|-27.689049851891|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.867309512656|-27.867309512656|-27.867309512656|-27.867309512656|-27.867309512656
03176|6324|/equities/heidelberg|DAXCLASSIC||2.0488364468833|2.0488364468833|2.0488364468833|1.6198182581553|1.4592571610409|1.4592571610409|1.4592571610409|1.4592571610409|1.4491075814749|1.4491075814749|1.4478972489067|1.4365525504426|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.3909587482408|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.2847611635811|1.2445123890911|1.2315215281834|1.2315215281834|1.2280239388005|1.1659154875031|1.1214388462927|1.1214388462927|1.1027098202072||1.0621219832988|1.0575800294447|1.0318666359636|0.98762964770234|0.97581072830532|0.96101188420559|-1.1260785470353|||-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.176976175214|-1.2160846669422|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0817825054935|1.0546471714765|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1979873423124|-1.1979873423124|-1.2128747905123|-1.223638623382|-1.234442766097|-1.234442766097|-1.2422133357765|-1.2422133357765|-1.2620148031184|-1.2680164871689|-1.2730472373859|-1.2730472373859|-1.2730472373859|-1.2979413456272|1.096948962821|1.096948962821|1.0813854547868|1.0813854547868|1.0813854547868|1.0735603473818|1.0735603473818|1.0735603473818|1.0638279980669|1.0638279980669|1.0638279980669|1.0638279980669|1.0638279980669|1.0500311196126|1.0024790234342|0.97442105820603|0.939578974808|0.90886410954835|0.90886410954835|0.90886410954835|0.90886410954835|0.90886410954835|0.90886410954835|0.90886410954835|0.90886410954835|0.90868232518701|-0.9930996739667|-0.9930996739667|-0.9930996739667|||-0.9930996739667|-0.9930996739667||||-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-0.9930996739667|-1.0097218347701|-1.0203479699039|-1.0203479699039|-1.0217382161882|-1.0217382161882|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0334891843917|-1.0438768751226|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.047379049976|-1.063754499311|-1.0728383200641|-1.0775981332721|-1.0863868192237|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.1173486404898|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.579118241969|84.579118241969|84.579118241969|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|83.231765661657|82.75751655413|82.613907367138|81.982118957736|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.847778128601|-86.936422770793|-88.823800874611|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.176496200819|-89.679441325156|-89.9993797588|-90.348806883525|-90.348806883525|-90.348806883525|-91.504229361957|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428||-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|||-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.779049008536|-91.779049008536|-92.782166484755|-92.782166484755|-93.290395231613|-93.290395231613|-93.290395231613|-93.290395231613|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.279896973608|85.466554057861|85.107282201742|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.943765279762|84.868950855574|||84.868950855574|84.868950855574||||82.882161683331|-89.930927309184|-90.272128675196|85.883354828301|85.883354828301|85.883354828301|85.883354828301|85.883354828301|85.883354828301|85.883354828301|85.883354828301|85.553723941846|84.359697592041|-89.818638052411|-89.818638052411|-89.818638052411|-89.818638052411|-89.818638052411|-89.818638052411|-89.818638052411|-89.818638052411|-90.781822855679|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.279306122028|-89.898169457547|-89.898169457547|-89.898169457547|-90.364633069692|-90.366260407432|-90.540445390141|-90.540445390141|-90.628273079567|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-91.185273113194|-91.185273113194|-91.185273113194|-91.185273113194|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.512874192232|-91.512874192232|88.073403405708|88.073403405708|88.073403405708|88.073403405708|87.020446617915|85.600499293885|85.459809332829|85.459809332829|85.459809332829|84.983121904777|84.53124876491|84.076538898215|84.076538898215|84.076538898215|84.0064046041|84.0064046041
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.567965653323|-63.567965653323|-63.956073499149|-64.417860164052|-64.739288901627|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-65.028314606254|-65.028314606254|-65.028314606254|-65.028314606254||-65.028314606254|-65.028314606254|-65.501015500215|-65.501015500215|-65.501015500215|-65.501015500215|-65.501015500215|||-65.581170128684|-65.581170128684|-65.581170128684|-65.581170128684|-65.901264181326|-65.901264181326|-65.901264181326|-66.865292644711|-67.144772317908|-69.655243854003|-69.655243854003|-69.655243854003|-70.344713613145|-70.420471910066|-70.420471910066|-70.420471910066|-70.420471910066|-71.311634862232|-71.710153407308|-72.611278342376|-72.649109168271|-72.649109168271|-73.112900940819|-73.253220046277|-73.420248734416|-73.594715051586|-75.252463796332|-78.37218080913|74.061465089465|72.884964007962|72.608295037601|72.052829103525|72.052829103525|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|||72.052386178664|72.052386178664||||72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|72.052386178664|70.730426883357|70.511586612747|70.4128721492|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-74.260147561192|-74.260147561192|-74.260147561192|-74.681238869252|-74.681238869252|-74.681238869252|-74.787491192887|-74.997208452302|-75.633010917325|-76.664456744348|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.265985137095|73.234241428039|73.234241428039|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|71.849749143843|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.25191741156|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.241600540172|72.223997463662|71.621110666548|71.595676992507|70.747975877227|70.592193554178|70.327437451962|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006
03179|1173428|/equities/hgears-ag|DAXCLASSIC||1.5951409263359|1.5951409263359|1.5879343530587|1.5804826044431|1.480536244908|1.421676790419|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5744951174324|-1.5744951174324|-1.6022168117172|-1.6102408719732|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.7211952592357|-1.7441058451847|-1.7628953318812|-1.7671059150406|-1.8311184616378|-1.8311184616378|-1.9001462387807|-1.9001462387807|1.7733688433952|1.7733688433952|1.7733688433952|1.7733688433952|1.7733688433952|1.7716899987585|1.7716899987585|1.7573950624915|1.7573950624915|1.7515500493019|1.737277819842|1.7241975622375|1.6691083661935|-1.8509261413588|-1.8509261413588|-1.8509261413588|-1.8509261413588|-1.8854735674874|-1.9784273138937|-1.9784273138937||-1.9784273138937|-1.997697034511|-2.0174411436286|1.8531397185417|1.8531397185417|1.8531397185417|1.8092085589887|||1.8092085589887|1.8092085589887|1.8092085589887|1.8092085589887|1.7735650793183|1.7239611629499|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.9039066038714|-2.0360073471716|-2.0871077629582|-2.0871077629582|-2.098453094855|-2.1307812225985|-2.1542013565884|-2.1831911814537|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.8770189597812|1.8411321457455|1.8162824818191|1.8162824818191|1.8162824818191|1.8162824818191|1.8162824818191|1.8162824818191|1.7899065310921|1.7899065310921|1.7899065310921|1.7899065310921|1.7899065310921|1.7899065310921|1.7899065310921|1.7899065310921|1.6929517118099|-1.8662698951111|-1.8662698951111|-1.8662698951111|-1.8725448231671|-1.8725448231671|-1.8725448231671|-1.8725448231671|-1.9236609517175|-1.9524010153433|1.7698066183051|1.7698066183051|1.7698066183051|1.7014517793082|1.6057797415414|1.5233664163129|1.4955625893003|1.4955625893003|1.4955625893003|1.4955625893003|1.4955625893003|1.4955625893003||1.4955625893003|1.4955625893003|1.4955625893003|1.4955625893003|1.4954458883278|1.4954458883278|1.4954458883278|||1.4517236494949|1.4517236494949||||1.4517236494949|1.4517236494949|1.4285818099898|-1.7054645882798|-1.7110717811797|-1.7286688718058|-1.7286688718058|-1.7590765327058|-1.7736961477158|-1.7830775296864|-1.7830775296864|-1.7830775296864|-1.7830775296864|-1.7830775296864|-1.8336451053836|-1.8336451053836|-1.8718278342064|-1.9123087054685|-1.9186763505356|-1.9415848299549|-1.9469545223157|-1.9469545223157|-1.9469545223157|-2.0055050494318|-2.0755610799397|-2.0950678957397|-2.1522976902784|-2.1667196251353|-2.1863551048659|-2.2320612302779|-2.2361791654162|-2.2824212758334|-2.3195629947354|-2.3195629947354|-2.3195629947354|-2.3195629947354|-2.3997848161685|-2.3997848161685|-2.3997848161685|2.2998872319799|2.2998872319799|2.2998872319799|2.2998872319799|2.2998872319799|-2.3629669140257|-2.3629669140257|-2.3629669140257|-2.4666298175827|-2.4790331417736|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3281673051861|2.2912970227165|2.2775522384559|2.1778421560818|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3310481258664|-2.3310481258664|-2.3310481258664|-2.3310481258664|-2.3740300648584|-2.3740300648584|-2.3740300648584|-2.3740300648584|2.2510775732581|-2.3594720261106|-2.3594720261106|-2.3838577951336|-2.3956885751559|-2.3956885751559|-2.4031957972288|-2.4031957972288|-2.4273405016498|-2.4273405016498|-2.4356055893815|-2.4356055893815|-2.4495617723373|-2.4653317050062|-2.4653317050062
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.95731016442024|-0.95731016442024|-0.95731016442024|-0.95731016442024|-0.95731016442024|-0.96090018136461|-0.96246936344756|-0.96246936344756|-0.96663262472829|-0.97538440715221|-0.97538440715221|-0.97538440715221|-0.97538440715221|-0.97538440715221|-0.98653823679186|-0.99670914748749|-1.0041212741914|-1.0048569776816|-1.0100918949935|-1.0100918949935|-1.0100918949935|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0440688195245|-1.0440688195245|-1.0489653616499|-1.0524615214215|-1.1046794703653|-1.1202476679711|-1.1202476679711|-1.1202476679711|-1.1202476679711|-1.1377752124632|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.2209831325036|-1.2349813147631|-1.2538681344022|-1.2559645921907|-1.2591283834468|-1.2591283834468|-1.2591283834468|-1.2593187732148|-1.2593187732148|-1.2593187732148|-1.2609097474866|-1.2630111473775|-1.2630111473775|-1.2630111473775|-1.2630111473775|-1.2630111473775||-1.2630111473775|-1.2630111473775|-1.2700123806768|-1.2705693134525|1.2008981051238|1.2008981051238|1.2008981051238|||1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.1759979131256|1.1522199183079|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|-1.2561386388227|-1.2561386388227|-1.2561386388227|-1.2561386388227|-1.2561386388227|-1.2561386388227|-1.2561386388227|-1.2561386388227|-1.2840429193096|-1.2933810294024|-1.3076455924634|-1.312384006461|-1.3209822410571|-1.3225089819622|-1.3225089819622|-1.3366766540421|-1.3674184976036|-1.3699094650938|-1.3832326926339|-1.4669252476812|-1.6237129112437|1.3632829383863|1.3632829383863|1.3632829383863|1.3632829383863|1.3632829383863|1.3492032969278|1.3430606865167|1.3430606865167|1.3430606865167|1.3430606865167|1.3430606865167|1.3430606865167|1.3430606865167|1.2990612917311|1.2990612917311|1.2990612917311|1.2895125937867|1.2522362020731|1.2502624223762|1.2443165371947|1.2443165371947|1.2443165371947|1.2443165371947|1.2443165371947|1.2084154160588|1.2084154160588|1.1176838578746|-1.1726498683472|||-1.1726498683472|-1.1726498683472||||-1.1726498683472|-1.1726498683472|-1.1726498683472|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.1114624021242|1.0860693650986|1.0139659993676|0.98385112736265|0.95705675917246|0.94617415619534|0.92686018626603|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0760713573517|-1.0761904182502|-1.0835134218372|-1.0835134218372|-1.0835134218372|-1.0835134218372|-1.1030704721519|-1.109367757033|-1.109367757033|-1.109367757033|-1.109367757033|-1.1230037434383|-1.1230037434383|-1.1230037434383|-1.1230037434383|-1.1322263924594|-1.1389904271538|-1.1389904271538|-1.1389904271538|-1.1389904271538|-1.153600465476|-1.1804537449982|-1.1804537449982|-1.1804537449982|-1.1804537449982|-1.2571708101593|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.3268733195684|-1.3748592460842|-1.4653200662542|-1.4653200662542|-1.6025778227833|-1.6878642499212|-1.6920712987321|-1.7245236745297|-1.7422485473884|-1.7547513073772|-1.7547513073772|-1.7762978592147|-1.7762978592147|-1.7916640127428|-1.7916640127428|-1.8007378274343|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|-1.8460622627231|-1.8460622627231
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||179.17514795725|179.17514795725|178.31168166926|178.31168166926|178.31168166926|178.31168166926|176.56852755867|174.15696887075|174.15696887075|174.15696887075|173.07997151546|168.29996428151|164.67773961644|164.38082111788|162.70460653356|162.70460653356|162.70460653356|162.70460653356|158.46067714747|155.69849548102|155.69849548102|155.69849548102|155.69849548102|155.69849548102|155.69849548102|153.49833339851|-163.41595073865|-163.41595073865|-163.41595073865|-163.41595073865|-163.41595073865|-164.56217104777|-165.9409503096|-165.9409503096|-167.40054631155|-167.40054631155|-169.66179427298|-169.66179427298|-171.92208668999|-171.92208668999|-171.92208668999|-171.92208668999|-171.92208668999|-171.92208668999|-172.20232091803|-173.87479661193|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-176.45101527224|158.25477932248|158.25477932248|158.25477932248|158.25477932248|154.95464386025||154.95464386025|154.95464386025|152.79404686865|149.86004987223|144.81671614628|143.87968715011|140.72743440534|||139.51937088332|137.57707875924|133.7800900534|-155.84612846603|-155.84612846603|-155.84612846603|-155.84612846603|-155.84612846603|-155.84612846603|-166.81791390567|-169.89768313466|-173.18631086414|-174.85702037883|-176.64668761439|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|155.83271109139|144.29218992858|144.29218992858|144.29218992858|144.29218992858|144.29218992858|144.29218992858|144.29218992858|144.29218992858|144.29218992858|144.29218992858|144.29218992858|141.0746554762|140.22739700806|139.49155324844|139.21839283735|138.0371075607|135.54122723216|-145.08315181654|-145.08315181654|-145.08315181654|-145.08315181654|-145.08315181654|-145.08315181654|-145.08315181654|-145.08315181654|-145.08315181654|-146.78682941773|137.55021087796|137.55021087796|134.18912370636|130.36568893805|129.51188219273|128.15764976302|128.02425544399|128.02425544399|127.39361834678|126.91310603718|126.91310603718|126.14141705433|126.14141705433|126.14141705433|126.14141705433|126.14141705433|124.95713311212|||123.16348564379|122.73371647762||||122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|122.73371647762|120.09302509015|117.08669734206|112.32303780293|112.32303780293|112.32303780293|112.32303780293|112.32303780293|111.88115531842|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-117.43864630493|-117.82071938815|-117.98413112762|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.51130045183|111.6625524972|110.95283449735|109.67537624136|108.23374993818|106.74305277419|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|105.94112665078|105.61558935256|105.61558935256|104.96732141807|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-112.36340748154|106.20419598937|106.20419598937|106.20419598937|106.20419598937|106.20419598937|106.20419598937|106.20419598937|105.0991094523|104.05456648196|103.76062806806|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-108.25186021228|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|98.619505172112|97.947990229904|97.947990229904|97.947990229904|97.947990229904|97.756778579655|97.756778579655|97.040863732168|94.123178618561|93.025755292189|90.044760505373|90.044760505373|-94.1350347892|-94.1350347892|-94.1350347892|-95.605596159956|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.279709142213|-97.533008462594|-98.92556834928|-99.433965849786|-100.97107291212|-102.85119517633|-102.89022194885|-105.2169106486|-106.22989961864|99.366780151242|98.7935532274|98.7935532274|98.759501636265|98.243892232841|97.937661003476|97.43073063361|96.00081571459|95.29730160883|95.29730160883|94.00407429893|94.00407429893|93.548972036653||92.732950859835|92.732950859835|92.732950859835|91.625501294457|89.811671411023|89.229634138197|87.138481612835|||85.587196451463|84.674665775605|83.344074609885|81.193414029158|-89.659077208205|-89.659077208205|-89.659077208205|-89.659077208205|-89.659077208205|84.176863331133|84.176863331133|84.176863331133|84.176863331133|83.136252420103|83.136252420103|81.951395901216|81.845991885411|80.889261384262|80.889261384262|80.889261384262|80.889261384262|80.889261384262|80.160290766042|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.148353914009|76.831503077333|75.993216444907|75.993216444907|75.114681378402|74.783557869522|74.783557869522|73.905364017711|73.905364017711|73.905364017711|73.776288680396|73.776288680396|73.776288680396|72.590320671225|-76.650509144935|-76.650509144935|-76.650509144935|-76.650509144935|-76.650509144935|-76.650509144935|-76.650509144935|-76.650509144935|-76.711519857031|-76.711519857031|-76.711519857031|-76.711519857031|-76.711519857031|-76.711519857031|-76.711519857031|-77.007243946505|-77.01360387638|-77.673320543376|-77.673320543376|-77.673320543376|-77.673320543376|-77.673320543376|-77.673320543376|-77.673320543376|-77.725912901657|-77.735816111477|-77.735816111477|-77.735816111477|-78.859649134163|-78.859649134163|-79.59405671279|-80.107271262296|||-80.107271262296|-80.107271262296||||-80.107271262296|-80.769196055872|82.423762849996|82.423762849996|82.423762849996|82.423762849996|82.423762849996|81.939213121906|81.939213121906|80.888015681919|79.758904702593|78.826561458828|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.862805760765|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-85.856813055346|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.320613237907|81.320613237907|81.320613237907|80.34512938028|80.2162943829|80.2162943829|80.2162943829|79.251436762114|77.907152551302|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|75.867816284279|75.867816284279|75.403132680368|75.16458898486|74.377325332841|73.964532542289|73.964532542289|73.964532542289|73.964532542289|72.188366439675
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.874861805055|-66.874861805055|-67.194290894506|-67.521434327228|-67.804239910159|-67.804239910159|-68.143599900176|-68.40955544464|-68.431549931655|-68.431549931655|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.686681200767|-69.826149630577|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.15269028382|64.002989204244|63.881322949421|63.881322949421|63.881322949421|63.881322949421||63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|||63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.418299937557|63.418299937557|62.79811104173|62.553456713033|62.531618570036|61.896242855596|61.865731920489|61.865731920489|61.406368800543|60.701520889493|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.494656459874|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.975115299123|58.968542967595|58.968542967595|58.968542967595|58.968542967595|58.968542967595|58.968542967595|58.968542967595|58.968542967595|58.968542967595|58.437269963994|58.34696662666|58.253040640137|58.253040640137|58.253040640137|58.14226737793|57.397860960408|57.397860960408|57.27540106712|57.139334519022|56.859695606494|56.859695606494|56.859695606494|||56.859695606494|56.859695606494||||56.859695606494|56.859695606494|56.859695606494|56.859695606494|56.859695606494|56.859695606494|56.859695606494|56.549651037715|56.549651037715|56.549651037715|56.471834486349|56.452216779877|56.452216779877|56.452216779877|56.452216779877|56.452216779877|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|55.683247649507|54.786941832786|54.041046480873|52.54560720097|51.439563556634|51.321737285148|50.69081920572|50.670764451507|50.670764451507|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.217199525551|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.253993683615|38.154435985131|38.003156369453|38.003156369453|38.003156369453|38.003156369453|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-40.528351635847|-40.528351635847|-40.822055864239|-40.996728738043|-41.166578308414|-41.166578308414|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|37.782782034574|36.794759596385|35.578066972668|35.122851640842|35.09660730497|35.09660730497|33.64272576958|33.64272576958||-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|||-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.193828882779|-37.193828882779|-37.193828882779|-38.713698402605|-39.15976162272|-39.15976162272|-39.15976162272|-39.838071614695|-40.560079343001|-40.921022411826|-40.921022411826|-41.823359591699|-42.26928849456|-42.840229126082|-42.840229126082|-42.840229126082|-42.840229126082|-42.840229126082|-43.762073559361|-43.762073559361|-45.413414684487|-46.211169585106|-46.211169585106|-46.211169585106|-46.211169585106|-46.211169585106|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|42.784229025609|41.988033861327|41.052813417831|41.015378309906|41.015378309906|41.015378309906|41.015378309906|41.015378309906|41.015378309906|41.015378309906|41.015378309906|40.541785285424|40.541785285424|40.541785285424|40.541785285424|40.541785285424|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.264838155114|40.08675040641|40.08675040641|40.08675040641|||39.990279297459|39.655868005342||||39.182630167611|38.518476709401|37.632601785728|37.632601785728|37.632601785728|37.632601785728|37.632601785728|36.89344559783|35.851050706641|35.221236930385|35.221236930385|33.102482409493|32.689982091074|30.888311450884|-37.08424255239|-37.08424255239|-37.669714735471|-40.164682598603|-41.761315261536|-43.205350358412|-43.638333988687|-43.638333988687|-43.664815585371|-44.589795186873|-44.589795186873|-44.589795186873|-44.589795186873|-44.589795186873|-44.589795186873|-45.213662759855|39.97546132257|39.97546132257|39.97546132257|39.97546132257|39.97546132257|39.97546132257|39.042179671155|38.936255324722|38.936255324722|38.936255324722|38.936255324722|38.76250485672|38.483855888042|38.483855888042|38.483855888042|38.324284947353|38.097537584258|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|34.658027965529|34.658027965529|34.658027965529|34.658027965529|34.658027965529|34.658027965529|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-38.498172209495|-39.784634084429|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|35.833862732589|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-203.44898471266|-209.73219658964|-213.03577653162|-214.41505507013|-214.41505507013|-214.41505507013|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.90101660401|189.52890733779|186.14323037532|185.75941516815|185.75941516815|185.75941516815|185.75941516815|185.75941516815|185.75941516815|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-202.13732732425|-203.21925495609|-206.49413549734|-206.49413549734|188.04536109013|188.04536109013|188.04536109013|188.04536109013|186.27262343348|183.2862497853|181.64724424272|181.64724424272|181.64724424272|181.64724424272|181.64724424272|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|176.15935006999||172.22149855189|169.22388846667|169.1862871062|169.1862871062|161.45285923153|161.45285923153|161.45285923153|||161.45285923153|156.23650415374|149.00723243238|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-182.0536606011|-184.83184307783|-189.35760698019|-191.14102037958|-191.14102037958|-191.14102037958|-196.51224791796|-201.25249616074|-207.95589320159|-207.95589320159|-207.95589320159|-208.51210135328|-218.1467763992|-218.37116127708|-218.37116127708|-218.37116127708|-218.37116127708|-218.37116127708|-218.37116127708|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|193.44367173837|186.89296842865|185.48076211937|185.48076211937|185.48076211937|185.18973585773|178.79586648975|178.79586648975|178.79586648975|174.66207133437|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|-190.48305596271|||-190.48305596271|-191.4952811425||||-191.4952811425|-191.4952811425|-192.70120404519|-192.70120404519|-192.70120404519|-194.16801297176|-197.24778829138|-202.93087520114|-203.32330882097|-203.32330882097|-210.63247241533|-210.63247241533|-212.69228956876|-212.69228956876|-212.69228956876|-215.99143031105|-220.9293666732|-224.14929664263|-225.52144207038|-232.1127129029|-240.5696793078|-242.92185894633|-243.76873436664|-244.38609003989|-244.38609003989|-245.62899096772|-252.03221727262|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.7343121114|-254.30478547045|-266.91643219997|-283.39603340416|-284.59560555648|-291.73955037011|-303.06618030218|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.19767724827|254.33075249807|252.15638556101|237.35252930678|237.35252930678|237.35252930678|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-283.0245192334|-283.0245192334|-283.0245192334
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-24.683941924927|22.759133316856|22.759133316856|22.759133316856|22.485148511309|22.377942493645|22.147712949346|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|21.824876700965|21.641530579027|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.269079948443|20.382311583644|-21.881980622411|-21.881980622411|-21.881980622411|-21.963311315245|-22.162011915519|-22.405013938827|-22.669460292307|-22.868844239411|-22.873715524869|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.504961814848|-23.850878020824|-23.850878020824|-23.898198097614|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.985785353293|-24.985785353293|-24.985785353293|-24.985785353293|-25.423095981401|23.220478724003|23.220478724003|23.220478724003|23.207168946414||23.207168946414|23.207168946414|23.207168946414|22.913521750932|22.40113563909|22.215149989547|-24.624754514399|||-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-25.320839023262|-26.403710153003|-27.026344699219|-27.345937325508|-27.370486976869|-28.342207328221|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.184000748084|24.290556556302|22.878396173669|22.795439875074|22.756044665914|22.59889371126|22.59889371126|22.59889371126|22.59889371126|22.348771383686|22.326877432011|22.326877432011|22.197603369803|22.197603369803|22.197603369803|21.144558854733|-22.409350916308|-22.409350916308|-22.409350916308|20.728499575277|20.514999464507|20.258332017788|20.045370159026|19.878188938428|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.845246825323|19.812011838661|19.812011838661|19.812011838661|19.812011838661|19.812011838661|19.812011838661|19.812011838661|19.812011838661|19.696681155878|-21.203846955786|-21.203846955786|||-21.203846955786|-21.203846955786||||-21.203846955786|-21.365385506429|-21.890985248131|20.843246412815|20.843246412815|20.843246412815|20.843246412815|20.843246412815|20.843246412815|20.843246412815|20.843246412815|20.843246412815|20.843246412815|20.739718278847|20.575269350547|20.575269350547|20.378077331669|20.300155827784|20.300155827784|20.300155827784|20.300155827784|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.985609970384|-22.1728999459|-22.405999431263|-22.413887741697|-22.413887741697|-22.452948290786|-22.452948290786|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.123724398753|21.118027300461|20.972807136756|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.6946390432867|-9.6946390432867|-9.8229318507018|9.1038560667098|9.1038560667098|9.1038560667098|9.1038560667098|9.1038560667098|9.0964270862607|9.0964270862607|9.0833665216739|9.0833665216739|9.0437406262618|8.8930452356583|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.5965309154708|8.5744785215809|8.5499758617032|8.5010844751584|8.4523159711877|8.4375729791897|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.3292849477343|8.3292849477343|8.3036503191582|8.2907228332749|8.1891365428756|7.9529296446718|7.801032813487|7.5689250982443|7.4888059868458|7.4805447994042|7.4805447994042|7.4805447994042||7.4805447994042|7.4288184378744|7.4288184378744|7.4288184378744|7.4288184378744|7.4288184378744|7.4288184378744|||7.2514650793209|7.229650746666|7.229650746666|7.229650746666|-7.849375229528|-7.849375229528|-7.849375229528|-7.9826388684141|-8.0484878848247|-8.488318181118|-8.488318181118|-8.5453538630633|-8.6252519081439|-8.6252519081439|-8.7002797072028|-8.7836442462708|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.8281205572668|-8.9015861225558|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|8.3440491650883|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.7360965887636|-8.8454133876802|-8.8454133876802|-8.8454133876802|-8.8454133876802|-8.8726819763185|-8.8802021090191|-8.9274466373304|-8.9466075210416|-8.9869102398015|-8.9869102398015|-8.9869102398015|-8.9900122531962|-8.9900122531962|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|||-8.9958158489484|-8.9958158489484||||-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-9.0025732248379|-9.0867481992591|-9.1324978720202|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.2129901208807|-9.2129901208807|-9.2129901208807|-9.3857288348735|-9.3857288348735|-9.6380321171615|-9.8612646039912|-9.8612646039912|-9.8612646039912|-10.100511319425|-10.100511319425|9.079825261293|9.079825261293|9.079825261293|9.079825261293|9.079825261293|8.844249940645|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7326553045457|8.7071665052947|8.7071665052947|8.6322585329021|8.6322585329021|8.6322585329021|8.6251569312706|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||-54.949765403099|-56.327518470891|-56.473785407255|-56.473785407255|-56.473785407255|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|51.737674470468|51.737674470468|50.752970319902|50.225522153814|49.916075480375|49.916075480375|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.423829562051|49.059810115875|48.416455853848|48.38495340708|47.949948102933|47.083888750878|47.083888750878|46.075701412468||-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|||-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-53.003524828972|-55.470583863856|49.460039425395|49.460039425395|49.460039425395|49.460039425395|49.150044865632|48.905605363873|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|45.353631786475|-51.461258188725|-51.461258188725|47.18854397347|47.18854397347|47.18854397347|47.18854397347|47.18854397347|47.18854397347|47.18854397347|47.18854397347|47.18854397347|47.18854397347|46.637272607512|46.127523593579|45.850027910509|45.383363582071|45.034293335208|44.321526077908|44.321526077908|44.321526077908|44.321526077908|44.015583598527|43.499531623475|43.499531623475|43.499531623475|43.296700659452|42.754668543801|-45.487294669365|-45.487294669365|-45.487294669365|-45.487294669365|-45.487294669365|-45.487294669365|-45.833106883605|-46.492339328747|-46.494266938083|-46.513073231239|-47.072860163073|44.063443126967|44.063443126967|44.062160428686|43.705180203829|43.164087759029|42.86831816451|42.86831816451|||42.581464118607|42.184961021881||||42.006022854695|42.006022854695|42.006022854695|42.006022854695|42.006022854695|42.006022854695|42.006022854695|42.006022854695|41.412247150087|40.724719649049|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|39.843965587323|39.843965587323|39.843965587323|39.843965587323|39.201628854214|-44.255209205329|-44.255209205329|-44.255209205329|-45.775231094029|-46.372027460552|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|41.893489241788|41.126099030385|40.992406841426|40.992406841426|40.807990478615|40.807990478615|40.807990478615|40.807990478615|40.294988657744|38.819432181022|38.813195626099|38.813195626099|38.813195626099|38.813195626099|38.813195626099|38.813195626099|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-36.320039307243|-36.944494761516|-36.944494761516|-37.294992382316|-37.347769787022|-37.347769787022|-37.750301193892|-37.750301193892|-37.750301193892|-38.573582266215|-38.573582266215|-42.448426138961|38.922959718031|38.922959718031|38.922959718031|38.922959718031|38.922959718031|38.922959718031|37.859952724557|37.377291988805|37.377291988805|37.377291988805|37.377291988805|37.377291988805|37.377291988805|37.21698943716|37.061098645591|36.19566533131|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|35.645668255079|35.189630970677|34.494032843599|33.243371097787|33.196722080656|33.196722080656|33.196722080656|32.906358350591|32.469286615402|32.420928620587|32.420928620587|32.420928620587|32.420928620587|32.420928620587|32.263686220799|32.263686220799|32.263686220799|32.263686220799|32.263686220799|32.139653357041|31.068503017968|30.352778562513|30.086422108508|29.440150589237|29.440150589237|28.824613194211||28.241374233309|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|||-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.818014119856|-31.818014119856|-32.817794136198|-34.700881114704|-35.245423969408|-35.89965978569|-35.89965978569|-37.214067098236|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.158522241396|30.321974458804|30.321974458804|30.321974458804|30.321974458804|30.321974458804|30.321974458804|30.321974458804|28.324416150109|27.125947385972|27.125947385972|26.787219337408|26.787219337408|26.203577575622|25.557309214206|25.441811205069|25.441811205069|25.441811205069|25.441811205069|25.441811205069|24.732012034699|24.610013380364|23.673347462897|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-25.654913809216|-26.319904329949|-26.376579338977|-26.376579338977|-26.376579338977|-26.376579338977|-26.376579338977|-26.376579338977|-26.586789761476|24.603702798048|24.603702798048|24.603702798048|24.603702798048|24.603702798048|24.603702798048|||24.603702798048|24.603702798048||||24.603702798048|24.603702798048|24.603702798048|24.603702798048|24.603702798048|24.603702798048|24.603702798048|24.603702798048|24.51691719946|24.51691719946|24.114352511662|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.394283292749|-26.416169799408|-26.416169799408|-26.416169799408|-26.416169799408|-26.891320915674|-26.891320915674|-26.892372612076|-26.892372612076|-26.892372612076|-26.973268354649|-26.973268354649|-26.973268354649|-27.198076500621|-27.528973542018|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.747411778946|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-28.009825544725|-28.419806300678|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-14.741667706406|-14.741667706406|-14.825741722226|-15.60249037438|-16.03943389978|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.381454985074|-16.807475534403|-16.807475534403|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.36864814156|15.187387247811|15.129138653185|15.129138653185|15.129138653185|14.911819714866|14.827358935707|14.827358935707|14.827358935707|14.450399158656|14.446554340984|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.319369579038|14.319369579038|14.272633155938|14.191259526275|14.134731927473||13.755813562162|13.434237598586|13.111930713839|12.948256238507|12.755285192648|12.654760971245|12.379734293815|||12.234704724281|12.202844715081|12.202844715081|12.159271664048|11.813079881033|-13.592529022056|-13.592529022056|-13.592529022056|-13.592529022056|-13.592529022056|-13.592529022056|-13.844477030258|-13.901700174637|-13.901700174637|-14.205777817112|-14.322808403816|-14.459509526189|-14.595010980959|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.601680204684|12.476395851072|12.476395851072|12.267384005582|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.610645484809|-13.687383863533|12.393978588424|12.393978588424|12.393978588424|12.209603271173|12.209603271173|12.103726026401|11.88108441232|11.69676099219|11.560567542338|11.378324092199|11.378324092199|10.947582523878|10.574804927403|10.574804927403|10.574804927403|10.574804927403|10.574804927403|10.329643336099|10.329643336099|10.329643336099|10.329643336099|10.329643336099|10.329643336099|10.229325655613|-11.169049422391|-11.169049422391|||-11.169049422391|-11.245030152513||||-11.245030152513|-11.364755352022|-11.648895378115|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.742983760978|10.492940801981|10.492940801981|10.492940801981|10.492940801981|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.515355560485|-11.598450472293|-11.717168068817|-11.843797286275|-11.922830828829|-11.925089527946|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.50645216145|10.458180364822|10.458180364822|10.458180364822|10.458180364822|10.444090031755|10.212321651392|10.157024370755|-10.890216193105|-10.890216193105|-10.890216193105|-10.890216193105|-10.890216193105|-10.941880220323|-10.941880220323|-10.941880220323|-10.941880220323|-11.11681116306|-11.31534601012|-11.377734642012|-11.377734642012|-11.377734642012|-11.43117231856|-11.43117231856|-11.43117231856|-11.574152650305|-11.574152650305|-11.574152650305|-11.863503180023|-12.056300016681
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||-9.8683352640442|-9.9703726427612|-10.000558115636|9.7112679608004|9.6902977766082|9.6493805496842|9.6493805496842|9.6493805496842|9.6270894572636|9.5023211953266|-9.7585319416144|-9.7817021361566|-9.7860517844713|-9.7860517844713|-9.7928352207117|-9.8281502558317|-9.9701667178037|-10.000185263197|-10.033539202523|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.395812509649|-10.395812509649|-10.395812509649|-10.500902809691|-10.60655886817|-10.885065260728|10.555244161239|10.555244161239|10.555244161239|10.555244161239|10.555244161239|10.294715883059|10.033017637247|9.8811304325462|9.4707005017996|9.1980008012719|9.0672236953253|9.0052483914158|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.293617982985|-9.3401311451875|-9.4557015691292|-9.4952239233136|-9.5391376501852|-9.562930584675|-9.717144807981|-9.8301611308771|-10.022401426072|-10.148778543507|9.7928656648274||9.7928656648274|9.7928656648274|9.7928656648274|9.7928656648274|9.7754065273731|9.6782291993531|9.6131767749686|||-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-10.362875238742|-10.458749841414|-10.487499844986|-10.519444293399|-10.538195832957|-10.538195832957|-10.538195832957|-10.586884216455|-10.640981943505|10.415103518494|10.415103518494|10.415103518494|10.415103518494|10.415103518494|10.415103518494|10.318660955217|10.318660955217|10.318660955217|10.092956044703|9.9366183572674|9.8962425979932|9.8847133090055|-10.380899106966|-10.380899106966|-10.380899106966|-10.380899106966|-10.380899106966|-10.428776806711|-10.474415601181|-10.474415601181|-10.538239599254|-10.648263605771|-10.648263605771|-10.648263605771|-10.648263605771|-10.648263605771|-10.78695923348|-11.152176820125|-11.253304824523|-11.253304824523|-11.283092992899|-11.283092992899|-11.375658743246|-11.556287545477|11.148569033637|10.637299456083|10.308110676301|10.075678200735|9.6563092284883|-9.7831192345077|-9.7831192345077|-9.7831192345077|-9.7831192345077|-9.7831192345077|-9.7831192345077|-9.7831192345077|-9.7831192345077|-9.8423548109723|-9.851035430461|-9.851035430461|-9.851035430461|-9.8789280017546|9.4417676092931|9.4417676092931|9.4417676092931|9.4417676092931|9.4417676092931|||9.4417676092931|-9.6978175461356||||-9.6978175461356|-9.7809084057878|-9.8787873718552|-9.959763418018|9.6474874416134|9.6474874416134|9.6474874416134|9.6474874416134|9.6474874416134|9.6138749563187|9.5868825867698|9.5868825867698|9.5520918054631|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.3209139421061|-9.8439143214535|-9.8439143214535|-9.9432383680687|-9.9496776145606|-9.9496776145606|-9.9690859628948|-10.00453978923|-10.037703819076|-10.037703819076|-10.103004158647|-10.107413196161|-10.107413196161|-10.132916956275|-10.132916956275|-10.142130566006|-10.232922766347|-10.362559115616|-10.362559115616|-10.38617726137|-10.409171338261|-10.409171338261|-10.409171338261|-10.409171338261|-10.460190555984|-10.620565821522|-10.620565821522|-10.620565821522|-10.620565821522|-10.620565821522|-10.647531604595|-10.647531604595|-10.647531604595|-10.647531604595|-10.647531604595|-10.686146153154|-11.479051524999|10.683887161588|10.683887161588|10.393207989109|10.081342443242|10.001491423464|9.3766575610371|-9.4981586893696|-9.5257318770773|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.6259222695688|-9.8371361305824|-10.010661890785|-10.010661890785|-10.134068915889|-10.171187663128|-10.293731959017|-10.293731959017|-10.293731959017|-10.293731959017|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.187029446312|49.187029446312|47.952255872829|47.058061657065|45.728956286239|44.267730995601|43.616334534213|43.616334534213|43.015926361664|41.949919383376|41.596574218901|40.557304179041|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.297337914959|40.198153391432|39.920168654732|38.525265398018|38.525265398018|38.525265398018|38.525265398018|38.525265398018|38.525265398018|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|37.921111466306|37.164566227482|35.249520192197|34.237242470904|33.726464457532|33.726464457532|33.726464457532|32.930516343669||32.009405758259|32.009405758259|32.009405758259|31.006006084412|-36.662425372567|-36.662425372567|-36.662425372567|||-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-37.502623201847|-37.502623201847|-39.046248146164|-41.584719865705|-42.615244990351|-43.662493314745|-44.219435787203|-46.006041950652|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.9113486252|39.057608388283|39.023806662542|39.023806662542|39.023806662542|39.023806662542|39.023806662542|39.023806662542|39.023806662542|36.580642011409|36.580642011409|36.580642011409|36.580642011409|36.580642011409|35.884733661507|35.884733661507|35.884733661507|35.884733661507|35.884733661507|35.884733661507|35.884733661507|35.00470424636|34.692448679427|34.221053511809|33.429504190232|32.75782299048|32.75782299048|32.75782299048|32.75782299048|32.75782299048|32.75782299048|32.75782299048|32.75782299048|32.458614122524|32.458614122524|32.458614122524|32.458614122524|32.458614122524|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.731617308908|31.551241717133|-33.696174485004|-33.696174485004|-33.696174485004|||-33.696174485004|-33.696174485004||||-33.696174485004|-33.696174485004|-34.017971734775|-34.729411580577|-35.511013536999|-35.67112533842|33.19409254481|33.19409254481|33.19409254481|33.19409254481|33.19409254481|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.955429194468|-36.994920437091|-37.151023538635|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.642876763048|32.642876763048|32.642876763048|32.642876763048|32.642876763048|32.642876763048|32.185973002847|31.269802339597|31.269802339597|31.269802339597|31.269802339597|31.269802339597|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-34.22464712537|-35.697384287656|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||-6.9799205663188|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.2096212917902|5.7210429790527|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.5962919687994|-6.5962919687994|-6.6886575195268|-6.7051751318988|-6.8041668751869|-6.8041668751869|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-7.0506099281547|-7.2156777180828|-7.2751972716823|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974||-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|||-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.3771480370342|-7.3771480370342|-7.8129423778122|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8585746797609|6.8394443519878|6.8394443519878|6.8394443519878|6.6288269104745|6.4798074102165|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199|5.9529690752934|5.9129862356714|5.9129862356714|5.8953537205771|5.8953537205771|5.6798371716688|5.6751969807355|5.6751969807355|5.6751969807355|5.6751969807355|5.6751969807355|5.6751969807355|5.6751969807355|5.6751969807355|5.6751969807355|5.5846634963054|5.3229595399453|5.3082882007574|5.2192090971178|4.7807880488707|4.645108548662|4.645108548662|4.5722943753628|4.5722943753628|4.4717160563368|4.4135735940821|4.4015827183975|4.4015827183975|4.4015827183975|4.4015827183975|4.4015827183975|4.4015827183975|4.3059252108747|-4.7259146469289|-4.7259146469289|-4.7259146469289|-4.7259146469289|-4.7259146469289|-4.789090790264|-4.789090790264|-4.789090790264|-4.789090790264|-4.789090790264|-4.789090790264|-4.789090790264|||-4.789090790264|-4.805042758897||||-4.805042758897|-4.805042758897|-4.805042758897|-4.8983806938099|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5641156159826|4.4390176361345|-4.8216943073631|-4.8216943073631|-4.8216943073631|-4.8216943073631|-4.8860493819317|-4.9058015484379|-4.9058015484379|-4.9972794738927|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0970727533644|-5.1428588861167|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.7880698391409|4.7880698391409|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.2588811348284|-5.2801309866185|-5.2801309866185|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867||-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.952441215134|-15.05093262785|-15.05093262785|||-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.695735049378|-15.997483227133|-16.131648034386|-16.299608727884|-16.487342963166|-16.684616573331|-16.684616573331|-16.684616573331|-16.684616573331|-16.684616573331|-16.684616573331|-16.850684916176|-16.900263766546|-16.900263766546|-16.900263766546|-16.900263766546|-16.900263766546|-16.900263766546|-16.900263766546|-16.900263766546|-16.991404087564|-17.609337841163|-17.723558566119|15.181796901394|15.181796901394|15.181796901394|15.181796901394|15.181796901394|15.181796901394|13.256440976118|12.268268005555|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|-14.236721575969|||-14.236721575969|-14.59595283843||||-14.59595283843|-14.662169714514|-15.029077074863|-15.542106961065|-15.542106961065|-15.542106961065|-15.542106961065|-15.675673695465|-16.325606023616|-16.325606023616|-16.325606023616|-16.325606023616|-16.325606023616|-16.325606023616|-16.581728356176|-16.581728356176|-16.581728356176|-16.581728356176|-16.640808839592|-16.95446734905|-16.95446734905|-16.95446734905|-16.95446734905|-17.581631135937|-18.559589491947|-19.549148910307|-19.549148910307|-19.549148910307|-21.827943449841|-23.671048091105|-23.714550931664|-23.714550931664|-23.714550931664|-24.21616740515|-24.673520780164|-25.306689289496|-25.776876373739|-26.749307548173|-27.202008153739|-28.213342244694|-29.498157774154|-29.772953548634|-30.278282314102|-31.364757279069|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|82.638479889582|81.203985389307|81.203985389307|79.901805511504|79.901805511504|79.901805511504|79.901805511504|79.901805511504|79.901805511504|79.901805511504|-86.342908508187|-86.342908508187|-86.342908508187|-86.342908508187|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-87.826120267069|-88.556801568309|-88.746449323539|-89.174931756807|-89.174931756807|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|84.54632032114|83.782029021645|82.986323669287|82.986323669287|82.986323669287|82.986323669287|82.543136308295|82.037607548659|82.037607548659|82.037607548659|82.037607548659|82.037607548659|82.037607548659|81.4061442258|81.4061442258|81.4061442258|80.948941463556|80.948941463556|79.526601202318||79.274002692246|78.040556003809|76.514507349067|75.677228353347|-83.682271495977|-83.682271495977|-83.682271495977|||-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-85.908077998866|-88.856199895794|-90.379111673496|-90.983778355619|-90.983778355619|-93.618083077559|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099|81.574434812797|79.579546749755|79.579546749755|78.369446607507|78.369446607507|78.369446607507|77.234230517562|77.234230517562|77.234230517562|77.234230517562|76.161088188999|76.161088188999|75.681763976274|75.396404418083|74.821001857223|74.622844040764|74.622844040764|73.313695216342|73.313695216342|72.167995532535|71.393820778556|71.393820778556|71.344844649392|71.344844649392|69.74982476031|68.184067322291|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|-72.067892140403|||-72.067892140403|-72.067892140403||||-72.067892140403|-72.067892140403|-72.383766247447|-73.619463692987|-73.619463692987|-73.871626495083|-74.843478121978|-76.059846236654|-76.059846236654|-76.073352191147|-76.073352191147|-76.073352191147|-76.073352191147|-76.073352191147|-76.073352191147|-76.073352191147|-76.073352191147|-76.506611184937|-76.506611184937|-76.877824149971|-76.877824149971|-76.877824149971|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-78.106763392925|-78.106763392925|-78.106763392925|-78.106763392925|-78.106763392925|-78.106763392925|-78.76863090886|-79.63736674403|-81.68873921605|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|77.806058441758|77.506388110027|77.506388110027|77.506388110027|77.506388110027|77.506388110027|77.506388110027|76.706342319041|76.706342319041|76.681518685481|76.681518685481|76.681518685481|76.681518685481|76.681518685481|76.681518685481|76.681518685481|75.284901768658|75.284901768658|74.747109261589|74.327345997577|74.160942031813|72.209382324166|70.785425058942|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|69.918419844623|69.918419844623|69.918419844623|69.918419844623|69.789910853699|69.388790939467|68.751432257909|-73.424429711094|-73.424429711094|-73.424429711094
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.04895292551|13.04895292551|12.839947343211|12.58105312491|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.240272795888|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.280095150472|-14.423011163627|-14.423011163627|-14.423011163627|-14.923223865075|-14.923223865075|-15.281360242149|-15.35439524506|-15.35439524506|-15.535994898991|-15.829994558975|-16.269993808186|-17.101104500466|14.348036842595|14.348036842595||14.348036842595|14.348036842595|14.348036842595|14.348036842595|14.035595555052|13.801773648511|-16.56950815861|||-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.717047069599|-16.717047069599|-18.26227495199|15.704969147037|15.704969147037|15.094410502459|14.592679009995|14.481864966906|14.178739165771|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.776686835316|-16.836318413446|-16.99199798572|-16.99199798572|-17.003331216043|-17.113232603487|-17.113232603487|-17.113232603487|-17.113232603487|-17.113232603487|-17.113232603487|-17.113232603487|-17.197448177613|-17.197448177613|-17.236020063717|-17.236020063717|-17.236020063717|-17.582244527957|-17.778048873634|-17.80919569006|-17.80919569006|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|-17.813267351549|16.226960196591|16.226960196591|16.034399260522|15.873777642781|15.768641223438|15.737378586141|15.403753798105|15.203060089325|15.028592505542|15.028592505542|14.850114086636|14.850114086636|14.537904981516|14.413227509284|14.100280854467|14.100280854467|14.030470738886|14.030470738886|||13.447189421652|13.354655154544||||13.166283271929|12.75041629342|12.75041629342|12.75041629342|12.736017879157|12.422242571147|12.374713607664|12.284213773551|12.284213773551|12.221348700857|12.0870542371|11.83894913326|11.684594274526|11.684594274526|11.684594274526|11.579549234183|11.287277240523|10.751419035338|10.343799608441|10.0853325719|9.9941150840857|9.9941150840857|9.8225220480766|9.8225220480766|9.8225220480766|9.8225220480766|9.8225220480766|9.6483580049769|9.6237306525195|9.5602855360905|9.5602855360905|8.8697617491528|8.6114012886467|8.4165570657985|8.2983971085302|7.9654413821688|7.7571572862721|7.5670400753074|7.5670400753074|7.5670400753074|7.2805995559751|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.571375516781|-9.0365286974209|-9.4483650688879|-9.6009613677917|-9.6682898915541|-9.9525445740236|-10.013882736219|-10.013882736219|-10.1609807057|-10.216644874636|-10.341827568549|-10.470919433719|-10.558349413878|-10.558349413878|-10.558349413878|-10.558349413878|-10.558349413878|-10.558349413878|-10.586850548976|-10.586850548976|-10.617056159171|-10.635062778429|-10.715625379302|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.745400559665|-10.797667330902|-10.85240842943
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||-137.9914431135|-139.79048522757|-144.36721275964|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-142.54446776289|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.0859510799|133.66216769702|132.83574205512|131.53972102397|127.82191309656|124.75768359199|123.85182461805|123.85182461805|123.85182461805|121.75758240032||118.07508502854|116.42787420366|115.79763859747|113.89737350674|111.09708353911|110.67453921542|-121.08871984542|||-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-126.39857557152|-131.8650847313|-134.37231984372|-135.43590890296|-135.65100480592|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.1256913175|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235|123.62825433068|-135.17454568722|-135.17454568722|-135.17454568722|-135.17454568722|-135.17454568722|-135.17454568722|-135.17454568722|-135.17454568722|-135.17454568722|128.56352420086|128.56352420086|127.73724572123|127.06361619036|125.22535443098|125.22535443098|125.22535443098|125.22535443098|125.22535443098|125.22535443098|125.22535443098|125.22535443098|125.22535443098|125.22535443098|124.60594224699|124.33993922083|123.59992738133|123.35600212998|123.35600212998|123.35600212998|123.35600212998|120.96222357161|120.02469395937|119.36077615223|118.12308122274|117.23663674252|117.23663674252|117.23663674252|117.23663674252|116.82791370943|116.82791370943|116.82791370943|116.82791370943|116.82791370943|116.82791370943|||116.82791370943|116.82791370943||||116.82791370943|116.82791370943|116.82791370943|116.82791370943|116.82791370943|116.82791370943|116.82791370943|116.82791370943|116.82791370943|115.99549152727|115.99549152727|115.99549152727|114.97962448179|114.97962448179|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-121.27576225893|-121.61751523169|-122.29723787475|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-124.3320129301|-125.56890105162|-125.83211728107|-127.59124015184|-128.0013735384|-129.72180817579|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|122.64493700407|122.02708475558|122.02708475558|119.19676083954|117.71862442661|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-65.973373320784|-65.998193002504|-67.203548882583|63.064134252685|63.064134252685|62.287931270751|61.664361975097|61.360407111273|61.039338267761|60.960379031982|60.700421655273|60.011578175862|59.614566252969|59.614566252969|59.614566252969|59.614566252969|59.614566252969|59.614566252969|59.614566252969|58.560629127581|58.156255137212|58.023617412522|57.892906879799|57.609762455966|57.609762455966|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-59.152308868718|-59.152308868718|-59.280342975537|-60.128156572889|53.629825055256|52.834943908906|52.834943908906|52.834943908906|-57.12437834657|-57.12437834657|-57.12437834657||-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|||-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-58.23819812047|-58.642440830199|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-60.550476700206|57.163348008214|57.163348008214|57.163348008214|57.163348008214|57.163348008214|57.163348008214|57.163348008214|57.163348008214|57.163348008214|56.648043254273|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-60.95663061217|-61.070190578614|-61.070190578614|-61.070190578614|-61.070190578614|-61.070190578614|-61.070190578614|-61.070190578614|-61.070190578614|||-61.070190578614|-61.070190578614||||-61.070190578614|-61.070190578614|-62.027989870877|-62.028166191912|-62.028166191912|-62.028166191912|-62.028166191912|-62.028166191912|-62.028166191912|-62.028166191912|-62.028166191912|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-63.124232686791|-63.124232686791|-63.488037759764|-63.592262566866|-63.759585219623|-63.759585219623|-64.021761185595|-64.651955982787|-65.296617928194|-65.636950449486|-65.636950449486|-65.636950449486|-65.636950449486|-65.636950449486|-65.663277683809|-66.148086400114|-66.431208340418|-66.862452524781|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.466477648414|-67.918049447351|-67.918049447351|-67.918049447351|-67.918049447351|-67.918049447351|-67.918049447351|-68.014498623006|-68.316106698903|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.449727883651|64.147214509169|64.147214509169|64.147214509169|64.147214509169|64.147214509169|63.641346402875|62.745937395881|62.673264875225|62.60918446626|62.221316667019|62.044196780897|62.044196780897|62.044196780897|61.782442393543|61.039383300684
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||-26.172394640134|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.799858488152|-27.378731212693|-28.12303517668|-28.234857928221|-28.234857928221|-28.452064500323|-28.598908560011|-28.598908560011|-28.598908560011|-28.598908560011|-28.598908560011|-28.976565405763|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|25.672295827815|25.672295827815|25.672295827815|25.672295827815|25.672295827815|25.672295827815|25.195975303581|25.195975303581|25.195975303581|23.587750434798|23.454580827265|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878||-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|||-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.91502720345|-26.91502720345|-28.096140718338|-29.652378453013|-30.90486504104|-31.668738858195|-31.925264906323|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|27.102317441228|26.929796974662|26.888946453734|26.888946453734|25.247075022977|25.247075022977|25.247075022977|25.247075022977|24.089527807546|24.042065182941|24.042065182941|24.042065182941|24.042065182941|23.621739537205|22.949710270526|22.938449525541|22.938449525541|22.938449525541|22.737565331916|22.737565331916|22.737565331916|22.57618311297|-24.638966070541|-24.638966070541|-24.638966070541|-24.638966070541|-24.638966070541|-25.004961635149|-25.318701457032|-25.318701457032|-25.318701457032|-25.318701457032|-25.318701457032|-25.376590303754|||-25.376590303754|-25.376590303754||||-25.376590303754|-25.41621129179|-25.846346930927|-26.269275007718|-26.650860585629|24.06614419307|24.06614419307|24.06614419307|23.885716770376|23.864128905629|23.83903178252|23.54522165126|23.54522165126|23.54522165126|23.54522165126|22.173022840491|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.484781769133|-25.726979285717|-26.27275502046|-26.351949976109|-27.357166818141|-28.250021114465|-28.250021114465|-28.61946735395|-28.797742737807|-29.135824403804|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.441642120068|26.417034028174|26.417034028174|26.417034028174|26.417034028174|26.417034028174|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|25.168130071015|24.990160632834|24.990160632834|24.935012847682|24.935012847682|24.860015372987|24.058905368111|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.450563077236|23.439893839419|23.439893839419|23.419881420732|22.968201192883|22.633557355699|22.216730263826|22.00970040758|21.642444096225|-24.087312115491
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||-73.335491837475|-73.781100261447|-73.879000120955|-73.92944551132|-74.59684538721|-74.59684538721|-75.21038410265|-75.314692209626|-75.314692209626|-75.314692209626|-75.314692209626|-75.491593935932|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|70.693087215627|70.693087215627|70.693087215627|70.693087215627|70.693087215627|70.693087215627|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.089410795159|69.560462118726|69.228289208524|68.245320834178||66.892024505424|66.65362979983|66.65362979983|66.65362979983|66.60782659003|66.60782659003|66.60782659003|||65.963368421092|65.963368421092|64.900964742783|64.252854415408|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.198522079038|-70.198522079038|-70.198522079038|-70.198522079038|-70.198522079038|-70.198522079038|-71.436134219222|-71.892369879674|-72.38818744972|-73.029096437324|-73.56259059419|-73.56259059419|-73.670108789154|-73.670108789154|-75.285675042148|-75.329638155826|-77.708489162533|-77.849429164561|-78.887144974241|-81.953493890242|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.895483249371|74.622485857694|74.622485857694|74.622485857694|73.357206695045|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-80.059858369498|-81.067615985505|-82.121798302986|-83.500886681188|-84.0087637929|-85.162011570181|-85.162011570181|-85.162011570181|-85.162011570181|||-85.162011570181|-85.162011570181||||-85.162011570181|-85.162011570181|-85.162011570181|-87.270012160634|-87.332232444921|-88.865815658745|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|82.61082622482|-88.096060313|-88.096060313|-88.096060313|-88.096060313|-88.692286744397|-89.269206222209|-89.635788370407|-90.48420590961|-90.493567462366|-91.248405239759|-91.327031152109|-91.327031152109|-91.327031152109|-91.327031152109|-91.731379841163|-91.731379841163|-91.731379841163|-91.731379841163|-91.731379841163|-93.379312460505|-93.499521164348|-93.499521164348|-94.15057956317|-94.339352544185|-94.339352544185|-94.607059620085|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|88.772895552857|88.730995736899|88.034394396106|88.034394396106|88.034394396106|87.810778230409|87.810778230409|87.810778230409|87.810778230409|87.810778230409|87.767532130061|87.715423232241|87.715423232241|87.715423232241|87.715423232241|86.096203169611|86.096203169611|86.052449051304|83.298276282862|82.741420906468|82.557229467798|82.557229467798|82.557229467798|82.557229467798|82.557229467798|82.140251844646|80.608058418964|79.476734018033|78.767479631311|78.739420913994|78.581577962571|78.118002542661
03203|19854|/equities/leifheit-ag|DAXCLASSIC||-16.366247551644|-16.584720021049|-16.666355218666|-16.893172995004|-17.036324449715|-17.036324449715|-17.120916097624|-17.242684224428|-17.255760302346|-17.353622452199|-17.498469635049|-17.58163287485|-17.598929232584|-17.598929232584|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-18.12300655697|-18.414450776292|-19.31050050227|-20.289445532341|-20.6875860291|-20.6875860291|-20.927178133662|-20.927178133662|-20.927178133662|-20.927178133662|-20.932974962322|-21.154599665526|-21.154599665526|-21.724554696484|-22.316171291585|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|19.978202659166|19.929220999596||19.929220999596|19.929220999596|19.665800665614|19.584940261307|19.584940261307|18.661044565244|18.048382405223|||17.667647710312|17.546478348588|17.546478348588|17.112754059737|16.391948489023|16.377164182478|15.891292900304|15.62921539331|-17.586983034076|-18.151885940632|17.149194275035|17.149194275035|17.149194275035|17.05857248205|17.05857248205|16.85952578538|16.774472035229|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.381743885114|16.368604104865|16.179450209186|16.179450209186|15.854943998705|15.741905351787|15.741905351787|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.714599768455|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|||15.505941478172|15.505941478172||||15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.505941478172|15.390360033266|15.390360033266|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-17.058449694885|-17.562894652755|-17.562894652755|-17.562894652755|-17.69488252365|-17.763758486768|-17.77917503677|-17.798662616532|-17.798662616532|-17.798662616532|-17.851291711375|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.883548834486|16.883548834486|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.65260697523|16.65260697523|16.627047319921|16.627047319921|16.627047319921|16.627047319921|16.627047319921|16.627047319921|16.591164133849|16.462403745456|16.212786667079|16.212786667079|16.212786667079|16.212786667079|16.103096847766|15.909379335384
03204|6339|/equities/leoni-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03205|19857|/equities/logwin-ag|DAXCLASSIC||-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.12413968087|-242.74585145786|-242.74585145786|-243.27316828652|-244.10267689693|-244.10267689693|-245.00297432993|-245.55886036658|-245.86279057603|-245.86279057603|-246.95865619559|-247.39850688399|-247.44278542665|-247.49198380739|-248.60738741653|-248.60738741653|242.08018988487|242.08018988487|242.08018988487|242.08018988487|241.95362124125|241.95362124125|241.95362124125|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401||241.33742845401|241.33742845401|237.89693043745|237.89693043745|237.89693043745|237.89693043745|237.89693043745|||233.84806226846|233.84806226846|233.05340252051|230.94822502279|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|223.70502647139|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-240.0117964082|-240.0117964082|-240.0117964082|-240.0117964082|-240.0117964082|-240.89110667679|-240.89110667679|-243.10650890252|-243.10650890252|-243.10650890252|-243.10650890252|-243.10650890252|-243.10650890252|-243.10650890252|-243.10650890252|-243.10650890252|-243.10650890252|-244.00723211391|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-244.98212997532|-246.07670367324|-246.07670367324|-247.64529553592|-247.64529553592|-247.64529553592|-247.64529553592|-247.64529553592|-247.64529553592|-247.64529553592|||-247.64529553592|-247.64529553592||||-247.64529553592|-247.64529553592|-247.64529553592|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-250.86368173251|-253.0112817025|-253.0112817025|-253.0112817025|-253.0112817025|-253.0112817025|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-257.63094239535|-257.63094239535|-257.63094239535|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-260.0152656365|-260.04015617255|-260.04015617255|-260.04015617255|-260.04015617255|-260.04015617255|-260.04015617255|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.44881878259|-263.74872260986|-263.74872260986|-263.74872260986|-265.94302512206|-267.40607012629|-267.40607012629|-267.40607012629|-268.78452236254|-270.20502484727|260.71239441668
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.681552175224|-13.94616906239|-13.995743402655|-14.054621777926|-14.054621777926|-14.382912885253|-14.401127087119|-14.401127087119|-14.439000190431|-14.439000190431|-14.439000190431|-14.439000190431|-14.439000190431|-14.532222709318|-14.558025211383|-14.586694658122|-14.618549598942|-14.653943977632|14.43710623813|14.43710623813|14.307896413542|14.275440417106|14.239378198843|14.204787524224|14.204787524224|14.038652507994|13.880435640103|13.880435640103|-14.50507203022|-14.694524244902|-14.704012023892|-14.704012023892|-14.704012023892|-14.815568512773|-14.861743311193|-15.046381160182|-15.15153489793|-15.323927516018|-15.359919462242|-15.399910513602|-15.444345015113|-15.493716683459|-15.548574092732|-15.609526769703|-15.677251966336|-15.752502184818|-15.988274245731|-15.988274245731|-16.175860198859|-16.181667182864|-16.181667182864|-16.181667182864|-16.181667182864|-16.181667182864|-16.186712411288||-16.186712411288|-16.186712411288|-16.186712411288|-16.186712411288|-16.351902700401|-16.539386444299|-16.539386444299|||-17.00487367865|-17.44985953698|-17.860955305999|-18.873283885259|16.575194387253|16.575194387253|16.575194387253|15.761327669153|14.290364076836|14.111514093857|13.64418955854|13.64418955854|13.64418955854|12.715766176156|11.806406639871|-12.122700155867|-12.122700155867|-12.122700155867|-12.122700155867|-12.131728606328|-12.131728606328|-12.168587319171|-12.187711426278|-12.187711426278|-12.187711426278|-12.187711426278|-12.23079045245|-12.395322513016|-12.428136718971|-12.464596312027|-12.505106970978|-12.550118814256|-12.600131973455|-12.639035261151|-12.643372152113|-12.759302666743|-12.877002560385|-12.996669808238|-13.159905040607|-13.159905040607|-13.159905040607|-13.159905040607|-13.159905040607|-13.159905040607|-13.159905040607|-13.457907109036|-13.457907109036|-13.468404169158|-13.468404169158|-13.520448970879|-13.608579070584|-13.608579070584|-13.665087919782|-13.772319508207|-13.813688861674|-13.936653186444|-13.936653186444|-13.974059053663|-14.095134512882|-14.095134512882|-14.372371744559|-14.402635229346|-14.436261323555|-14.473623650453|-14.515137347007|-14.561263676511|-14.612515153738|-14.619461048811|-14.762297299135|-14.762297299135|-14.82477479801|-14.920009092173|-14.920009092173|-14.920009092173|-14.920009092173|-14.920009092173|||-14.920009092173|-14.920009092173||||-14.920009092173|-14.920009092173|-14.920009092173|-14.955565403656|-16.026006861916|-16.026006861916|-16.228896428469|-16.422094064145|-16.422094064145|-16.439633522802|-16.439633522802|-16.439633522802|-16.439633522802|-16.499592845499|-17.049547584918|-17.210901535623|-17.210901535623|-17.210901535623|-17.328779844303|-17.509754662005|-17.533060820332|-17.558956551807|-17.587729586779|-17.619699625636|-17.805222463238|-18.01632335994|-18.01632335994|-18.040359373593|-18.06706605543|-18.163407067339|-18.259341482631|-18.288157202924|-18.320174669915|-18.355749633239|-18.405044752509|-18.405044752509|-18.405044752509|-18.405044752509|-18.45004972501|-18.866722043834|18.575863696379|18.528737440421|18.498597240794|18.465108130098|18.427898007102|18.386553425996|18.372905325262|18.372905325262|18.303368061288|18.303368061288|18.303368061288|18.195516654866|18.195516654866|18.04501753054|-18.705536416263|-18.928373075293|18.432871894131|18.432871894131|18.347635353153|18.341525051997|18.341525051997|18.090583666614|17.767316456692|17.719240422665|17.715821844139|-18.078850179212|-18.078850179212|-18.078850179212|-18.078850179212|-18.178827245167|-18.178827245167|-18.276474801624|-18.340527472589|-18.478362756408|-18.637070132005|-18.670457146182|-18.670457146182|-18.79315659148|-18.79315659148|-18.946339690298|-18.946339690298|-18.946339690298|-18.946339690298|-18.946339690298|18.440642524121|18.440642524121|-18.693422643818|-18.693422643818|-18.959359001758|-18.988176583849|-19.020196119505|-19.055773381346
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||7.2260098616883|7.2260098616883|7.2260098616883|7.2260098616883|7.2260098616883|7.2123453725764|7.2123453725764|7.1133836760994|7.0499795060683|7.0499795060683|6.9938662693819|6.983061583252|6.983061583252|6.983061583252|6.983061583252|6.983061583252|6.9706239517213|6.9606932330662|6.8268815332578|6.8259419382582|6.8259419382582|6.8259419382582|6.776379817169|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.3076942894661|-7.3076942894661|-7.3542266898558|-7.3542266898558|-7.3542266898558|-7.3542266898558|6.9288929179366|6.9288929179366|6.8683256258628|6.7973453319972|6.7973453319972|6.7973453319972|6.7973453319972|6.6691613502972|6.5915326124935|6.5915326124935|6.5022583279907|6.3352872568037|6.2277633302372|6.1897726629347|6.1897726629347|6.1897726629347|6.1897726629347|6.1897726629347|6.0600805121627|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515||-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|||-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.73835133593|-6.73835133593|-6.8965016634455|-7.1793351472738|-7.3455945188605|-7.4842162590119|-7.5412401867015|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.7320902780369|6.3610990339732|6.3610990339732|6.3610990339732|6.3610990339732|6.2843324403207|6.2121910483814|6.2121910483814|6.2121910483814|6.2121910483814|6.2121910483814|6.2121910483814|6.2121910483814|6.2121910483814|6.2121910483814|6.2121910483814|6.1746984613908|6.1746984613908|6.1746984613908|6.1303315309433|5.9088128835788|5.8736184499532|5.8736184499532|5.8736184499532|5.8736184499532|5.8736184499532|5.8736184499532|5.8736184499532|5.7609093610744|5.6820103795772|-6.0551839864075|-6.0551839864075|-6.0551839864075|-6.0551839864075|-6.0551839864075|-6.0551839864075|-6.0551839864075|-6.0551839864075|-6.0551839864075|-6.1306488553484|-6.2061653446047|-6.3666283367837|-6.4570597806051|-6.4570597806051|-6.572288451203|-6.6298870295055|||-6.6298870295055|-6.6298870295055||||-6.6298870295055|-6.6298870295055|-6.6737632983004|-6.8409591243305|6.3008284320177|6.3008284320177|6.3008284320177|6.2162525559088|6.2162525559088|6.2162525559088|6.2162525559088|6.1745029185238|5.9800031421386|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5976340160665|-6.644279817993|-6.644279817993|-6.644279817993|-6.644279817993|-6.644279817993|-6.6833106723699|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.7742611011271|-6.9086233598661|-6.9766927011225|6.4582560789177|6.4582560789177|6.3480838772697|6.3480838772697|6.3480838772697|6.3480838772697|6.3480838772697|6.3480838772697|6.3150934375042|6.1460904472544|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.8054435496168|6.1733137645735|6.1733137645735|6.1733137645735|6.1004595269112|5.922502106804|5.922502106804|5.922502106804|5.922502106804|5.9050022963886|5.7441136709191|5.6160151021721|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9764967105056|-5.9764967105056|-5.9764967105056|-5.9764967105056
03208|19863|/equities/masterflex-ag|DAXCLASSIC||-13.186269813006|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.054489891841|11.763322186817|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|-12.157184622725|-12.232983295608|-12.275536528879|-12.32559637632|-12.45621834426|-12.470639613294|-12.470639613294|11.43077542831|11.43077542831|11.43077542831|11.3591944647|11.09910524688|10.704561427807|10.686187265802|10.686187265802|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.520572791151|10.520572791151|10.514525344694|10.32169461551|10.126883033279|10.074024459031|10.074024459031|10.074024459031|10.074024459031|9.5622493120328|-10.018066828683|-10.018066828683|-10.018066828683||-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|||-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.626740819033|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.8586518710334|9.7119160455782|9.7119160455782|9.4521291832481|-10.29221989173|-10.29221989173|-10.29221989173|-10.29221989173|-10.29221989173|9.7003466866901|9.7003466866901|9.7003466866901|9.7003466866901|9.7003466866901|9.7003466866901|9.7003466866901|9.653812406329|9.653812406329|9.653812406329|9.653812406329|9.573680875332|9.5707569096163|9.5707430078683|9.5707430078683|9.5707430078683|9.5707430078683|9.5707430078683|9.5707430078683|9.5652859897359|9.5652859897359|9.5652859897359|9.4864284960146|9.4129205546418|9.4129205546418|9.4129205546418|9.4129205546418|9.3510228618029|9.3251821212718|9.3251821212718|9.3251821212718|9.3251821212718|9.3251821212718|9.3251821212718|9.3251821212718|9.184646731477|9.0524280104734|9.0524280104734|9.0524280104734|9.0524280104734|9.0524280104734|8.9938084851479|8.8655661195854|8.8655661195854|8.7495186163695|8.719464972473|||8.6242323896802|8.6242323896802||||8.6242323896802|8.6242323896802|8.6242323896802|8.6242323896802|8.6242323896802|8.4913693027934|8.2348552895079|-8.7911611355206|-8.7911611355206|-8.7911611355206|-8.7911611355206|-8.7911611355206|-8.8068455895738|-8.842050839459|-8.9000568930695|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.998894868421|-8.998894868421|-9.0698832252814|-9.1298699620911|-9.2865223093771|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.441578555842|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.6582019304993|-9.6582019304993|-9.6582019304993|-9.7513353003134|-9.9292607984134|-9.9530194272813|-9.9530194272813|-9.9530194272813|-10.207799592528|-10.290888378921|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7895981230269|9.6551091315493|9.5195654897938|9.2800729571724|9.2778585022185|9.2764209736148|9.2764209736148|-10.361754577606|-10.361754577606
03209|949642|/equities/max-automation-ag|DAXCLASSIC||5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.5206445276413|5.5206445276413|5.5206445276413|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.2571736211332|5.2571736211332|5.2435263654427|5.0594737817663|5.0238597448025|5.0120663439072|4.9651824618438|4.9651824618438|4.9651824618438|4.9651824618438|-5.5563053276922|-5.5563053276922|-5.5563053276922|-5.5563053276922|-5.5563053276922|-5.5992282128759|-5.6290469317314|-5.6290469317314|-5.6500520075556|-5.6751256652816|-5.6751256652816|-5.6834728395656|-5.6985768908438|-5.6985768908438|-5.6985768908438|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.781413425744|-5.781413425744|-5.8429024579092|-5.8429024579092|-5.8429024579092|-5.8429024579092|-5.8921136990701|-6.0031556386539|-6.0031556386539||-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|||-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0640193614926|-6.0640193614926|-6.1964553809119|-6.1964553809119|-6.1964553809119|-6.1964553809119|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8689960544503|5.8399956298312|5.8295101111349|5.8295101111349|5.8295101111349|5.8295101111349|5.7761223785542|5.7345804365104|5.6384230092306|5.6168632212859|5.6168632212859|||5.6168632212859|5.6168632212859||||5.6168632212859|5.6168632212859|5.6168632212859|5.6168632212859|5.6168632212859|5.6168632212859|5.5987368892278|5.5252634762223|5.5080703892637|5.358482153613|5.358482153613|5.3227576761318|5.3130642075089|5.3067381270227|-5.7784713688827|-5.7784713688827|-5.7960140812221|-5.7960140812221|-5.8143678257417|-5.8143678257417|-5.8143678257417|-5.840577607973|-5.840577607973|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.9292601170739|-5.9302890634758|-5.9514323181822|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-6.036267198454|-6.0558524278917|-6.064845432377|-6.064845432377|-6.064845432377|-6.0898091664728|-6.0898091664728|-6.1137069011993|-6.1137069011993|-6.1137069011993|-6.1137069011993|-6.1137069011993|-6.1331366046858|-6.1331366046858|-6.1331366046858|-6.1331366046858|-6.1596748250737|-6.1596748250737|-6.1685275918924|-6.1805862195716|-6.1997396950484|-6.1997396950484
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||160.81572912494|160.81572912494|160.57302981792|158.88769167953|158.88769167953|156.0085451238|155.6428318148|149.83647877697|144.16107729928|144.16107729928|143.46786349632|143.3642883656|137.32698741197|136.07442723645|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-147.99081129626|-147.99081129626|-149.99606434597|-149.99606434597|-152.96027313282|-152.96027313282|-152.96027313282|-152.96027313282|-155.77808905763|-157.99787130535|-159.5087542024|-159.74413441615|-159.74413441615|-160.9934818369|-162.18164614636|-164.13516933607|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|148.40874398095|148.40874398095|148.40874398095|145.13322573353|145.13322573353|145.13322573353|145.13322573353||143.24407513513|143.24407513513|143.24407513513|140.11564480346|137.55140804413|137.55140804413|137.01267628276|||136.56133303921|136.56133303921|134.87925842383|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|128.44275289276|128.44275289276|128.44275289276|128.44275289276|128.44275289276|126.9363946462|125.69600185027|121.79555727233|121.01179403422|121.01179403422|116.3353289935|111.83925791284|106.76584254923|104.64677534461|104.64677534461|104.64677534461|104.64677534461|104.64677534461|104.64677534461|101.34064221297|101.34064221297|101.34064221297|101.34064221297|101.34064221297|99.945154454032|98.877752572768|98.877752572768|98.877752572768|98.877752572768|98.877752572768|98.877752572768|98.844248487452|98.844248487452|98.844248487452|97.47138881893|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|97.395771434305|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|-104.36315329641|||-104.36315329641|-104.36315329641||||-104.36315329641|-104.36315329641|-105.09401602914|-105.09401602914|-105.35233101459|-105.35233101459|-105.35233101459|-105.35233101459|-105.35233101459|-105.36028634289|-105.36028634289|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-107.47092133636|-108.03991191779|-110.25653110591|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|98.958962930954|98.958962930954|97.734792877176|97.734792877176|97.734792877176|97.416438395159|95.718262679463|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-103.72997930551|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-104.87425287091|-106.21583618415|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|98.827923549627|98.827923549627|98.827923549627|98.827923549627|98.827923549627|98.827923549627|95.742140413893
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||2.8303249454885|2.7975066119596|-3.0291320458281|-3.0291320458281|-3.0291320458281|-3.0291320458281|-3.0291320458281|-3.0492986900851|-3.0492986900851|-3.0598550941794|-3.0598550941794|-3.0598550941794|-3.0598550941794|-3.0598550941794|-3.0976167416406|-3.1070577185625|-3.1070577185625|-3.1354093279961|-3.1354093279961|-3.1354093279961|-3.1354093279961|-3.1354093279961|-3.1354093279961|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.8736509515179|2.8736509515179|2.8635196746294|2.8635196746294|2.8596340056791|2.8596340056791|2.8596340056791|2.8596340056791|2.8596340056791|2.8596340056791|2.8561779184829|2.8561779184829|-2.95902055263|-2.9700228479115|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499||-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|||-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|2.9086525682185|2.9086525682185|2.9086525682185|2.9086525682185|2.9086525682185|2.9086525682185|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9770001402143|-2.9770001402143|-2.9824631169632|-2.9824631169632|-2.9824631169632|-2.9824631169632|-2.9974254454216|-2.9974254454216|-2.9974254454216|-3.0104725852102|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8904623896785|2.8133366460755|2.8133366460755|2.8133366460755|2.7401687268802|2.7401687268802|2.7130598194956|2.7130598194956|2.7130598194956|2.7130598194956|2.7130598194956|2.5897034945752|2.5897034945752|2.4618928236725|-2.5256878909062|-2.5256878909062|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5405405979967|||-2.5405405979967|-2.5405405979967||||-2.5405405979967|-2.5405405979967|-2.5405405979967|-2.5472983232545|-2.5472983232545|-2.5472983232545|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4481586076795|-2.4481586076795|2.4398238285848|2.3953598455663|2.3903998220492|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4582816283005|-2.4582816283005|-2.463804432406|-2.463804432406|-2.4675604995246|-2.4905685755642|-2.4905685755642|-2.5228539940418|2.4436692553125|2.4436692553125|2.4436692553125|2.4436692553125|2.4436692553125|2.4436692553125|2.4369932038028|2.4369932038028|2.4369932038028|2.4369932038028|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.82696478164|11.605516828826|11.568351442871|11.392613021596|11.276821387298|11.276821387298|11.276821387298|11.149801479984|11.104223820024|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952||-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|||-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.582211007706|-12.582211007706|-12.878012487217|-13.265569127184|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.601805612677|-13.344659887824|-13.419622406997|-13.590691603596|12.508056077263|12.508056077263|12.508056077263|12.508056077263|12.508056077263|12.508056077263|12.508056077263|12.438951290207|12.022167722999|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|-12.917836057542|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|12.033197139933|11.721330191509|11.716703740923|11.716703740923|||11.456337390308|-12.984077673855||||-12.984077673855|-12.984077673855|-12.984077673855|-13.134530630049|-13.388367642227|-13.558186519215|-13.752429366189|-13.769365390227|-14.027072994892|-14.110824385006|-14.110824385006|-14.110824385006|-14.110824385006|-14.110824385006|-14.110824385006|-14.110824385006|-14.110824385006|-14.233138074168|-14.482376193214|-14.654946269225|-14.654946269225|-14.654946269225|-14.84994076538|-15.223267224628|-15.56696372915|-15.761070844076|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.880833303748|-15.880833303748|-15.880833303748|-15.92870358606|-16.035226071099|-16.304695672702|-16.545217428948|-16.630242147209|-16.979157966775|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.278433266041|-17.446584384085|-17.446584384085|-17.80398280581|-17.90442580603|-18.093805624626|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.28091227657|5.28091227657|5.28091227657|5.28091227657|5.2754580935549|5.2738423304107|5.2620472859835|5.2350524213022|5.2300029539407|5.2300029539407|5.228891958058|5.2187688497041|5.217521180415|5.2129059143134|5.2129059143134|5.2129059143134|5.2129059143134|5.2121766379893|5.2121766379893|5.2121766379893|5.2121766379893|5.2121766379893|5.1901960694591|5.1546623269496|5.1124027349085|5.0882254549232|5.0746949191852|5.0496610001241|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.1872201297643|-4.3135778345402|3.9383896032304|3.9383896032304|3.9383896032304|3.9383896032304|3.9364994797846|3.9364994797846|3.8919437233762|-4.2093374830252|||-4.2093374830252|-4.2093374830252||||-4.2093374830252|-4.2093374830252|-4.2514861007273|-4.271928948356|-4.3199211427385|-4.3544011013572|-4.3544011013572|-4.3544011013572|-4.441834796012|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5831999553326|-4.593072656562|-4.593072656562|-4.593072656562|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.7541469942736|-4.8101634859163|-4.8677327219742|-4.8677327219742|-4.9597031081272|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0315904584752|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.5479165179055|4.526693400315|4.526693400315|4.526693400315|4.526693400315|4.526693400315|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.3497297938921|4.3497297938921|4.3497297938921|4.3497297938921|4.3497297938921|4.3263780493274|4.3263780493274|4.3263780493274|4.2215314329482|4.1611459189893|4.1425874682416
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2411029272502|5.2411029272502|5.2411029272502|5.2234476863483|5.1788306566454|5.1737007931842|5.1680009448941|5.1616677801273|5.1546309303864|5.1468122084521|5.1381247396361|5.1284719965073|5.1177467263642|5.1058297595385|5.1028764759321|5.1028764759321|5.0448626450718|5.0248474469914|4.9778982169263|4.9778982169263|4.9754423837786|4.9366027757995|4.9045587033555|4.8689541784177|4.8293935951535|4.8283704430592|4.8283704430592|4.8283704430592|4.8283704430592|4.8283704430592|4.8283704430592|4.8283704430592|4.8283704430592|4.8283704430592|||4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022|4.6771907114022||4.6771907114022|||4.6771907114022||4.6771907114022|||4.6771907114022|-5.0959377407742||||-5.0959377407742|-5.0959377407742|-5.1777085330434|-5.1918983753464|-5.221678718821|-5.221678718821|-5.221678718821|-5.221678718821|||-5.2796431480688|-5.3051590322171|-5.333510014604|-5.3500121282335||-5.3500121282335|||-5.3721137957803|-5.3721137957803|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756||||5.0183762946756|-5.4751375075809|-5.4945972624346|4.9862997513588|4.9862997513588|4.8435825434252|||-5.4083571253429|-5.4083571253429|-5.4083571253429|-5.4083571253429||||-5.4083571253429|-5.4083571253429|5.0796030563105|5.0245591051036|4.9828432540821|-5.3444701616094|-5.3444701616094|5.059137397499|5.059137397499|5.059137397499|5.059137397499|5.059137397499|5.059137397499|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189||4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9973731536861|4.9973731536861|4.9973731536861|4.9693035040957|4.9617946720248|4.9617946720248|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|-5.3229810891548|-5.3229810891548|-5.4210900397211
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.5727064187185|1.4524515199282|1.4110572854256|1.2597858353429|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.6039880461536|-1.6039880461536|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2735946826831|1.2735946826831|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|-1.5010011019847|-1.5010011019847|-1.5010011019847||-1.5010011019847|-1.5010011019847|-1.5010011019847|-1.5010011019847|-1.5461123191142|-1.5870214287175|-1.5870214287175|||-1.6272060213685|-1.6272060213685|-1.6272060213685|-1.6272060213685|-1.6419275556474|-1.6419275556474|-1.6419275556474|-1.6419275556474|-1.6419275556474|-1.7226972154411|-1.7577191449572|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7793475477377|-1.7793475477377|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.7862534925185|-1.8208372245058|-1.824819155294|-1.8586879392005|-1.8887958218969|-1.8887958218969|-1.8887958218969|-1.8887958218969|-1.8999639862748|-1.8999639862748|-1.9112525549713|-1.9112525549713|-1.9112525549713|-1.9112525549713|-1.9112525549713|-1.9112525549713|-1.9112525549713|-1.9112525549713|-1.9112525549713|-1.9705583350728|||-2.0056203423683|-2.0234510381948||||-2.0234510381948|-2.0618840399509|-2.0618840399509|-2.1346717024445|-2.1346717024445|-2.2146351563267|-2.2620945890007|1.7558405559237|1.7558405559237|1.7558405559237|1.7558405559237|1.7558405559237|1.4387116278735|-1.7529264147597|-1.7529264147597|-1.7529264147597|-1.7749182113362|-1.8121313064576|-1.8201458883817|-1.8607176158753|-1.8713529014949|-1.8728921771451|-1.8946023583858|-1.9292804665531|-1.9719782545793|-2.0544203271058|-2.2037596380744|-2.2037596380744|-2.2233350675906|-2.2233350675906|-2.2233350675906|-2.2233350675906|-2.274816742827|-2.2852777264669|-2.2852777264669|-2.2852777264669|-2.2852777264669|-2.3364196775306|-2.3935563740527|-2.3935563740527|-2.3935563740527|-2.3935563740527|-2.4601312946139|-2.4601312946139|-2.489034766495|-2.4922608739135|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5646809982269|-2.5713122472728|-2.5931247324375|-2.6114811700269|-2.6114811700269|-2.6114811700269|-2.6472012115501|-2.6863347107594|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7468914669945|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.8082787758344
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||-8.8450659635579|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.9626572427826|-8.9626572427826|-9.0213540736802|-9.0213540736802|-9.0213540736802|-9.0213540736802|8.491167340263|8.491167340263|8.3547746634584|8.3547746634584|8.2903050820145|8.2870060514645|8.226672975138|8.1474070204205|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7764994771873|-8.7764994771873|-8.7779906068292|-8.7779906068292|-8.7779906068292|-8.7779906068292|-8.7779906068292|-8.7779906068292|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|7.8456182032942|7.6562427448033|7.5719364403352|7.5078845022472|7.5078845022472|7.4370937080684||7.3641136801704|7.3641136801704|7.3641136801704|7.280126376998|7.0884735010858|6.8994150849178|6.8161301343032|||6.8161301343032|6.7890333034803|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.7437400071168|-8.009711129615|7.4455891840799|7.4455891840799|7.4455891840799|7.4455891840799|7.4455891840799|7.4455891840799|7.3689880893344|7.2955421392249|7.1389358511818|7.1212170790317|7.1212170790317|6.9863522263238|-7.2032294512046|-7.2032294512046|-7.2032294512046|-7.2032294512046|-7.2032294512046|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|-7.2125596867383|6.8147035763583|6.8147035763583|6.8147035763583|6.8147035763583|6.8147035763583|6.8147035763583|6.8147035763583|6.8147035763583|6.7813373324961|6.7209307085243|6.5688116959694|6.5385344383816|6.5385344383816|6.5385344383816|6.4683715367427|6.4239156158018|6.4239156158018|6.3449061348756|6.3110067529501|6.183896347662|6.1080820520967|6.1080820520967|6.0939800960322|5.9922001077621|5.9426541198042|5.9426541198042|5.9426541198042|5.9426541198042|5.9426541198042|5.8112822228832|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|||5.7830062821759|5.7830062821759||||5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7127848681756|5.5736500220109|5.4748286873619|5.4748286873619|5.4748286873619|5.4553653300383|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.413437466346|5.413437466346|5.413437466346|5.3765973035084|5.3639767126401|5.3639767126401|5.3639767126401|5.3639767126401|5.3639767126401|5.3639767126401
03217|964815|/equities/mutares-ag|DAXCLASSIC||-30.90703468481|-33.043927406374|-33.296031129695|-34.026145233421|-34.404803265434|-34.404803265434|-34.404803265434|-34.404803265434|-34.404803265434|-35.330336770858|-35.980928855302|-36.322235976611|-36.322235976611|-36.322235976611|-36.322235976611|-36.996929498684|-37.236805699997|-37.236805699997|-37.236805699997|-37.238115918562|-37.525684608271|33.261805676081|33.261805676081|33.261805676081|33.261805676081|33.110337944669|32.614264510122|32.139523592073|32.139523592073|31.321693303936|31.200479290676|31.200479290676|31.200479290676|31.200479290676|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834||30.793392266834|30.793392266834|30.793392266834|29.231546920764|-35.318416103796|-35.318416103796|-35.318416103796|||-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-36.059351692681|-37.824279955233|-39.011254260031|-39.011254260031|-39.011254260031|-40.895838257436|-42.528709937869|-44.229121475019|-45.299024878385|-46.73367357946|-46.73367357946|-47.729080949631|-49.548981121741|37.766074111478|37.766074111478|31.756749394223|27.610276807994|27.539302619519|27.539302619519|27.539302619519|27.412410669639|27.412410669639|26.149901316248|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.672399200047|25.105443915885|24.681048774235|24.190053833318|24.161171582884|24.009634392732|23.954116898427|23.954116898427|23.954116898427|23.954116898427|23.954116898427|23.954116898427|23.70402586581|23.70402586581|23.70402586581|23.70402586581|23.70402586581|23.03780653876|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.832073774081|22.189104100347|||22.189104100347|22.189104100347||||22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|22.189104100347|21.399003475111|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.668631602959|-24.820702713547|-25.259113278453|-25.740680975455|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-29.750910308676|-30.363925901065|-30.363925901065|-30.363925901065|-30.363925901065|-30.363925901065|-30.363925901065|-30.609917498308|-30.674589369863|-30.674589369863|-30.932876717349|-31.217084499752|-31.294241288752|-31.294241288752|-31.732705391301|-31.732705391301|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476
03218|32557|/equities/mvv-energie|DAXCLASSIC||-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.91761360391|-30.922240306103|-30.922240306103|-30.922240306103|-30.945734037407|-30.945734037407|-30.945734037407|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.024921779774|-31.024921779774|-31.033246019308|-31.092495365081|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.174162643153|-31.174162643153|-31.174162643153|-31.174162643153|-31.174162643153|-31.174162643153|-31.206373188474|-31.206373188474|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931||-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|||-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.773134539733|-31.773134539733|-32.014594102578|-32.372337960261|-32.372337960261|-32.513708590421|-32.609613537507|-32.609613537507|-32.609613537507|-32.672082229904|-32.672082229904|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|-31.809310976591|29.497712242643|29.497712242643|||29.497712242643|29.497712242643||||29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|29.497712242643|-30.649092125413|-30.649092125413|-30.649092125413|-30.649092125413|-30.649092125413|-30.649092125413|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-31.001869741248|-31.157633215373|-31.317180026769|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|29.799285147794|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|13.793595250877|13.660661150385|13.171845993917|12.946495464026|12.85950081753|12.85950081753|12.504870882731|12.504870882731|12.504870882731|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|11.75666196293|11.558513561292|11.159459025113|10.96352985961|10.96352985961|10.953922203987|10.894357764951|10.760397898082|10.651553139559|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.289893750163|10.122104463546|10.020523362606|10.020523362606|10.020523362606|10.020523362606|-11.488992659838||-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|||-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.90499185698|-11.966101902246|-12.649001988569|-13.421113288843|-13.952347954604|-14.254503919868|-14.254503919868|-14.838337635761|-15.147041876852|-15.472800570831|-15.472800570831|-15.472800570831|-15.688667648485|-16.100688529262|-16.100688529262|-16.100688529262|-16.100688529262|-16.150163130191|-16.150163130191|-16.150163130191|-16.4912919515|-16.930713560837|-16.930713560837|-16.930713560837|-16.930713560837|-16.930713560837|-16.930713560837|-16.930713560837|-17.03003222693|-17.03003222693|-17.03003222693|-17.205592126194|-17.40745251878|15.57030681446|15.57030681446|15.57030681446|15.57030681446|15.569230226177|15.569203997696|15.569203997696|15.569203997696|15.512448576915|15.249387718823|15.180608503201|15.180608503201|15.180608503201|15.180608503201|15.180608503201|15.180608503201|15.180608503201|15.180608503201|14.948453735619|14.719393596947|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.537438043153|14.489043354419|14.489043354419|14.489043354419|14.489043354419|||14.489043354419|14.489043354419||||14.489043354419|14.489043354419|14.489043354419|14.489043354419|14.489043354419|14.489043354419|14.489043354419|14.418936967217|14.40104044738|14.314618308635|14.314618308635|13.795131585434|13.6490347622|13.282260762118|12.886956597327|12.867724678838|12.867724678838|-12.722377742034|-12.722377742034|-12.722377742034|-12.722377742034|-12.722377742034|-12.722377742034|-12.825975114219|-12.933305773595|-13.075895187434|-13.195055381232|-13.195055381232|-13.346728527738|-13.465968216294|-13.465968216294|-13.465968216294|-13.465968216294|-13.465968216294|-13.529964646624|-13.776165738909|-13.776165738909|-13.776165738909|-14.012405995096|-14.204167169329|-14.204167169329|-14.204167169329|-14.204167169329|-14.204167169329|-14.204167169329|-14.466852870249|-14.70105240701|-14.70105240701|-14.834502674456|-14.965003465409|-15.115559603102|-15.143954781832|-15.258838896555|-15.359820847822|-15.409801170907|-15.513965698374|-15.513965698374|-15.513965698374|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.552238342249|-15.69026514897|-15.739182916054|-15.930843159457|-15.930843159457|-15.959826095127|-16.144250771759|-16.333272983702
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||21.49926004789|21.49926004789|21.243622466168|21.115136115906|21.061262308621|20.901402141279|20.801557807598|20.794516727848|20.794516727848|-21.539426620886|-21.573286910014|-21.573286910014|-21.573286910014|-21.681430069558|-22.057143758792|-22.107938738949|-22.197709476823|-22.318119651325|-22.318119651325|-22.318119651325|-22.372987148506|-22.372987148506|-22.436652472|-22.507391720326|-22.685991266603|-22.706656750965|-22.713369536772|-22.713369536772|-22.713369536772|-22.713369536772|-22.713369536772|-22.713369536772|-23.333789831786|-23.333789831786|22.995212559307|22.995212559307|22.995212559307|22.929480530998|22.929480530998|22.929480530998|22.929480530998|22.677201776793|22.519112619085|22.49026217716|22.49026217716|22.133624450554|-22.644795175891|-22.644795175891|-22.644795175891|-22.644795175891|-22.644795175891|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|22.22948434438|22.22948434438|22.22948434438|22.22948434438|22.22508113622|22.22508113622|22.22508113622||22.183423442303|22.137137115729|21.995230790436|21.995230790436|21.988769145641|21.988769145641|21.988769145641|||21.988769145641|21.720853800943|21.645393154545|21.561547991879|-22.216806008645||-22.216806008645||-22.216806008645|-22.963117999311|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.443197176431|22.443197176431|22.443197176431|22.443197176431|22.336885582048|21.663205820806|-21.898510960288|-21.898510960288|-21.976123416365|-22.017914864687|-22.049277902713|-22.049277902713|-22.099197627296|-22.14962603868|-22.14962603868|21.745181921454|21.745181921454|21.745181921454|21.745181921454|21.694646494623|21.638496020365|21.276105460114|20.973451570876|20.589445884591|20.589445884591|20.543828760656|20.393142685926|19.603491979215|-19.924083891506|-19.924083891506|-19.960093170399|-19.960620982486|-19.960620982486|-19.960620982486|-20.080001538453|19.511108299696|19.511108299696|19.511108299696|19.479009306655|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.453157380388|19.397291833544|19.397291833544|||19.397291833544|19.397291833544||||19.397291833544|19.397291833544|19.397291833544|19.397291833544|19.397291833544|19.397291833544|19.230323878023|19.205916606821|18.939905920997|-19.750104595804|-19.750115581777|19.933205502534|19.803561203241|19.737290056282|19.70900019664|19.70900019664|19.640740347723|19.640740347723|19.621514663781|19.621514663781|19.621514663781|19.621514663781|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|19.627564189391|19.508406265529|19.387117606569|-19.469868732637|-19.488743121035|-19.559714854433|-19.588536913839|-19.588536913839|19.457181418773|19.341312263671|19.258648617113|19.258648617113|19.258648617113|19.258648617113|19.258648617113|19.258648617113|19.242942950289|-19.374508172096|-19.432108421165|-19.432108421165|-19.454454515989|-19.454454515989|19.311716293168|-19.207410743862|-19.207410743862|-19.207410743862|19.137398287176|19.137398287176|19.137398287176|19.085998266405|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.034926394745|-19.176439271809|-19.176439271809|-19.176439271809|19.048401741583|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.951897548741|18.951897548741|18.951897548741|18.940997679041|18.901108405111|18.879009296627|18.854454731644|18.827171881664|-19.037644878336|-19.037644878336
03221|19880|/equities/paragon-ag|DAXCLASSIC||-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2834381676599|-2.2834381676599|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913||-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913|-2.2949138336533|||-2.33070707699|-2.33070707699|-2.33070707699|-2.33070707699|-2.3835633372856|-2.4695107651772|-2.4695107651772|-2.4695107651772|-2.5980996807198|-2.5980996807198|-2.6956663617139|-2.7318515257311|-2.8676128471639|-2.9106807537373|-2.9218675634923|-2.9798528642193|-2.9865032534617|-3.0550036276731|-3.0555596710745|-3.1572885117601|-3.544765097308|2.9947053520682|-2.2313084859904|-2.2313084859904|-2.2313084859904|-2.2313084859904|-2.2331205296578|-2.2906894736889|-2.3168771988156|-2.3512681053012|-2.3512681053012|-2.3898372088354|-2.3898372088354|-2.3912101806983|-2.3912101806983|-2.3912101806983|-2.4379342044131|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635|2.0112807010635||1.9925341975936|1.9612312948013|1.9612312948013|1.9612312948013|1.9612312948013|1.9612312948013|1.756923652943|1.6660264082044|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|||1.6052849291193|1.6052849291193||||1.6052849291193|1.6052849291193|1.6052849291193|1.6052849291193|1.582538849604|-2.0237792702223|-2.0237792702223|1.7066688768208|1.7066688768208|1.7066688768208|1.7066688768208|1.7066688768208|1.7066688768208|1.7066688768208|1.7066688768208|1.7066688768208|-2.0075075797902|-2.0075075797902|-2.0075075797902|-2.0075075797902|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.2137421396256|-2.323046766705|-2.3498867854925|-2.3498867854925|-2.3498867854925|-2.3498867854925|-2.3698743433259|-2.4631936914946|-2.4903626038735|-2.4903626038735|-2.555958411661|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.6152125545473|-2.6152125545473|-2.7035694594882|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-8.1678529842718|-8.2715032480408|-8.3252508726445|-8.3252508726445|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.6341461135684|7.6196063308515|7.5501182640701|7.544020821111|7.3872448619389|7.3741610774491|7.3629566838447|7.3427299316397|7.2185885702759|7.0906540326707|6.981761101292|6.981761101292|6.981761101292|6.9219567813326|6.8460629822865|6.8211812577926|6.7818680695122|6.7554092066625|6.6704548351345|6.6214753104546||6.6214753104546|6.6214753104546|6.6214753104546|6.6214753104546|6.6214753104546|6.6214753104546|6.5444168728036|||6.3604632396877|6.2815477380619|6.2815477380619|6.2815477380619|-7.2610730938644|-7.2610730938644|-7.2610730938644|-7.4628060105076|-7.4628060105076|-7.8017127324087|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.1880541757496|7.1511777482102|7.1511777482102|7.1032440056121|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-7.8817341611461|-8.1063712223455|-8.2098569984883|7.5217321314773|7.5217321314773|||7.5217321314773|7.5217321314773||||7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.5217321314773|7.4265213913341|7.4265213913341|7.4091563395432|7.4091563395432|7.4091563395432|7.4091563395432|7.2768405997942|7.0264896379787|6.969453814866|6.969453814866|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.9819045893271|-7.9839927265784|-7.9839927265784|-7.9839927265784|-7.9839927265784|-7.9839927265784|-8.1099916905982|-8.2405462232809|-8.3711625699181|-8.4118472342115|-8.5809413067081|-8.7582677328563|-8.8297424276644|-8.8914716341827|-8.8914716341827|-9.0649681730108|-9.1805195620012|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4341901193604|8.3507666467014|8.3352961935802|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.1755170972932|8.1755170972932|8.1755170972932|8.132241106893|7.9663786897675|7.9065324476047|7.7994799802352|7.62775592778|7.5425072243244|7.5388964072897|7.5285412583923|7.5285412583923|7.5285412583923|7.4411568414476|7.171840960373|6.9642675790407|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.11848118922|27.04275664379|27.003063827641|26.392292082185|25.891436325041|25.667225244329|25.667225244329|25.667225244329|25.667225244329|25.667225244329|25.18202410789|25.18202410789|25.18202410789|25.18202410789|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|24.962588239766|23.258431356325|23.141992672884|23.141992672884|23.141992672884|23.141992672884|22.857770081586||22.564187813938|22.540545524947|22.540545524947|22.540545524947|22.540545524947|22.540545524947|-24.666059637741|||-25.106732846052|-25.390716405931|-25.390716405931|-25.390716405931|-25.445885740346|-25.445885740346|-25.445885740346|-25.445885740346|-25.445885740346|-25.445885740346|-25.695428621577|-25.833432592289|-25.833432592289|-25.833432592289|-25.833432592289|-25.833432592289|-26.044978923435|-26.044978923435|-26.174886435633|-26.174886435633|-26.174886435633|-26.174886435633|-26.174886435633|-26.316541056241|-26.429490465153|-26.454989426918|-26.712723109504|-26.712723109504|-26.712723109504|-26.712723109504|-26.712723109504|-27.361758440475|-27.361758440475|-27.361758440475|-27.624176998646|-27.926863374214|-28.114646404738|-28.114646404738|-28.253099792951|-28.253099792951|-28.253099792951|-28.253099792951|-28.253099792951|-28.253099792951|-28.253099792951|-28.253099792951|-28.658998985813|-28.699098178488|27.223457948016|26.492731244086|26.38081196361|25.900902202981|25.445446998165|25.428273340382|24.975860114802|24.878295541211|24.878295541211|24.878295541211|24.878295541211|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.726793340596|24.451993469566|24.024436849322|23.649373577664|23.365970980933|-25.446620932518|-25.446620932518|||-25.446620932518|-25.446620932518||||-25.446620932518|-25.446620932518|-25.446620932518|-25.446620932518|-25.446620932518|-25.446620932518|-25.446620932518|-25.446620932518|-25.446620932518|-25.907357524169|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.452956769107|23.452956769107|23.30328485396|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.092914279633|21.925459314643|21.872733461922|21.580815169618|20.678683542991|20.318020608073|20.318020608073|20.318020608073|20.318020608073|20.275578050752|20.142689563781|20.142689563781|20.091875873175|20.046761448695|20.046761448695|20.018623174908|19.992127034991|19.992127034991|19.72608311717|19.72608311717|-20.869651923156|-20.869651923156|-20.934137997775|-20.934137997775|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||-9.7567904041827|-9.7567904041827|-9.7567904041827|-9.8066972238099|-9.8066972238099|-9.8066972238099|-9.8066972238099|-9.8066972238099|-9.8374407536757|-9.8716012379607|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.9857243679248|-10.043026939838|-10.284474231368|-10.357993180818|-10.357993180818|-10.397770147927|-10.409744930938|-10.450178735878|-10.450178735878|-10.595754218792|-10.783060419002|-10.995622912423|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|9.8470663235597|9.7828513434653|9.5031681911951|9.2849353360548|9.2849353360548|9.2849353360548||9.0049282762093|8.7365867001793|8.6973187507282|8.4214650327508|8.4093395906398|8.4093395906398|8.2546637429062|||8.2546637429062|8.2546637429062|8.2485153292356|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.5520549107748|-9.9111720510277|-10.026857582281|-10.319841931871|-10.429824218277|-10.573138088125|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|-10.29175621103|-10.29175621103|-10.29175621103|-10.527506627758|9.4511037511746|9.2973370732113|9.1659301322085|9.0264345757245|9.0264345757245|9.0264345757245|9.0264345757245|9.0264345757245|9.0264345757245|9.0264345757245|9.0264345757245|9.0193713629775|8.5037463466914|8.4745495188263|8.4745495188263|8.4745495188263|8.3394996179505|8.2556786189086|8.2556786189086|8.2556786189086|8.2451982641228|8.0813315868386|7.9948123825931|7.9220138538042|7.8516244547312|7.8516244547312|7.8516244547312|7.8516244547312|7.8516244547312|7.7806937050758|7.7752150244115|7.7330935389741|7.7330935389741|7.7330935389741|7.6167708139666|-8.1651733160438|-8.1651733160438|-8.1651733160438|-8.1651733160438|-8.1651733160438|-8.1651733160438|-8.246880787442|||-8.246880787442|-8.3012079647346||||-8.3012079647346|-8.3012079647346|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.6144239014319|-8.6144239014319|-8.6144239014319|-8.6144239014319|-8.6350884389922|-8.6350884389922|-8.6350884389922|-8.6350884389922|-8.6350884389922|-8.7778762128668|-8.8911158656394|8.2239624302777|8.2239624302777|8.2239624302777|8.2239624302777|8.2239624302777|8.2121802746359|8.1990889905893|8.1578764781912|8.1352764811153|8.1352764811153|8.1352764811153|7.9691964482858|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.6014768271191|-8.6766382005165|-8.6766382005165|-8.7015281403445|-8.7015281403445|-8.7294759975961|-8.8905283860687|-8.9016983699273|-8.951886939944|-9.0465412669063|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.2354682464339|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||-30.11636545126|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.954636880399|28.954636880399|28.954636880399|-29.931806636813|-29.931806636813|-29.931806636813|-29.931806636813|-29.931806636813|-29.979784940086|-30.033094165946|-30.043539288016|-30.043539288016|-30.043539288016|-30.043539288016|-30.043539288016|-30.233999078621|-30.233999078621|-30.39333239435|-30.703703253787|-30.965024962566|-30.965024962566|-30.965024962566|-31.01645281176|-31.01645281176|-31.01645281176|-31.01645281176|-31.033483171735|29.694736586072|29.694736586072|29.694736586072|29.694736586072|29.183041159817|28.803379130042|28.469865717643|28.469865717643|28.469865717643|28.469865717643|28.166517591204|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.656093140835||27.306769393544|27.240855347957|27.223173287009|26.625748478147|26.406387155555|26.362652161941|25.958501554446|||-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-30.033350778275|-30.033350778275|-30.033350778275|-30.481500123003|-30.66833397863|-30.857202788901|-30.857202788901|-31.052447076983|-31.658274381631|-31.986971662303|-32.152183255533|-32.152183255533|-32.152183255533|29.844730487274|29.38303419264|28.647815981528|28.519795513838|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|28.449528102339|28.449528102339|28.449528102339|-29.690516319339|-29.690516319339|-29.690516319339|-29.690516319339|-29.690516319339|-29.778352038137|-29.796916409273|-29.796916409273|-29.796916409273|-29.976165905392|-29.976165905392|-29.976165905392|-29.976165905392|-29.976165905392|-29.976165905392|-29.976165905392|-30.173517799815|-30.348352114846|-30.642613588096|-31.002904664942|-31.203226367046|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|29.499813968225|28.866459985887|28.41828827981|28.209088604113|28.209088604113|28.209088604113|28.209088604113|28.209088604113|||28.209088604113|28.209088604113||||28.209088604113|28.209088604113|28.209088604113|28.209088604113|28.209088604113|28.209088604113|28.209088604113|27.932320268574|27.480355959935|27.233728441709|26.557044906689|26.557044906689|26.557044906689|26.557044906689|26.557044906689|26.557044906689|26.557044906689|26.418939823655|26.39882092426|26.236817088512|26.236817088512|26.168909738568|26.168909738568|-27.902581546891|-27.902581546891|-28.002868385434|-28.558743180302|-28.615732074111|-28.615732074111|-28.690428198472|-28.690428198472|-28.690428198472|-28.690428198472|-28.690428198472|-28.968625978699|-28.968625978699|-28.968625978699|-29.365139276971|-29.79459909067|-30.162467916628|-30.162467916628|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.400023154783|-30.477802996688|-30.619781234588|-30.633089836798|-30.958988198927|-31.109987057238|-31.203687724986|-31.203687724986|-31.421837088402|-31.421837088402|-31.557595726446|-31.853821597221|-31.853821597221|-31.948691723217|-32.131718214487|-32.131718214487|-32.201122555352|-32.201122555352|-32.201122555352|-32.226720123143|-32.226720123143|-32.226720123143|30.035951851024|30.035951851024|30.035951851024|30.035951851024|30.035951851024|30.035951851024|28.573279113918|28.226180235949|28.226180235949|28.226180235949|28.226180235949|28.226180235949|28.190433898554|28.190433898554|28.190433898554|28.190433898554|28.190433898554
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||7.6968971352417|7.6968971352417|7.6968971352417|7.6332189882948|7.4641323713411|6.9936527129319|6.9936527129319|6.9936527129319|6.9936527129319|6.9929664218753|6.9929664218753|6.9657959766222|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9038182871668|6.8961871086589|6.8919171676484|6.8919171676484|6.8919171676484|6.8919171676484|6.8749756567554|6.8749756567554|6.8749756567554|6.8675317343464|6.8675317343464|6.8244796921137|6.7913665428562|6.7654069943343|6.7537856679398|6.7203175338593|6.6856304840343|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.5590638667418|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.3945126495098|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007||-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|||-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4949180100053|-6.4949180100053|-6.4949180100053|-6.6068531908028|-6.6206704419446|-6.7028957259008|-6.7028957259008|-6.8121061205145|-6.8562292124691|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.6538116918917|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.2775857517963|5.1570959266348|5.1570959266348|5.1570959266348|5.1570959266348|5.138439860203|5.1328578081864|5.1328578081864|5.0648681838407|5.0648681838407|5.0648681838407|5.0648681838407|5.0434645236746|5.0389012498519|5.0389012498519|5.0389012498519|5.0389012498519|5.0389012498519|5.0389012498519|4.8806187776456|4.8806187776456|-5.3573464623334|-5.3573464623334|-5.3573464623334|-5.3573464623334|-5.3573464623334|-5.3573464623334|-5.3573464623334|-5.3573464623334|-5.3573464623334|-5.4071626123722|-5.4564032220107|-5.4917017506315|-5.4917017506315|-5.4917017506315|-5.4917017506315|-5.4917017506315|||-5.4917017506315|4.9808482644017||||4.9808482644017|4.9808482644017|4.9808482644017|4.9808482644017|4.9808482644017|4.9808482644017|4.9808482644017|4.9037874036668|4.9037874036668|4.9037874036668|4.9037874036668|4.7052312904962|4.7052312904962|4.4872015642201|-5.068714000674|-5.068714000674|-5.1514599344156|-5.1715114669691|-5.1963459470416|-5.2768288164829|-5.3226988613048|-5.3514430853436|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.4308969106835|-5.6509963502003|-5.7374961099706|-5.7569402016624|-5.90826702531|-5.9416854692369|-6.0266178391192|-6.0266178391192|-6.0845756554839|-6.178972829739|-6.2021920298644|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6668657667682|5.6576286562334|5.5834759350232|5.5507699147999|5.5507699147999|5.5507699147999|5.5507699147999|5.5507699147999|5.529530789153|5.529530789153|5.4770037519793|5.4770037519793|5.4770037519793|5.4770037519793|5.4770037519793|5.4770037519793|5.4347265150658|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8523258672416|-5.8523258672416|-5.8523258672416|-5.8798066230019|-5.9417295556819|-6.0849772406458|-6.0851263147371|-6.0851263147371|-6.1951402405652|-6.2176559213965|-6.3248953823877|-6.3804394674116|-6.4093771722376|-6.4633626562577|-6.4633626562577|-6.4633626562577|-6.4633626562577|-6.5072687033054|-6.5072687033054|-6.5441589212266|-6.5441589212266
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7900800672347|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7473269736019|1.7360188403888|1.7319098489332|1.7112664532715|1.7036072293977|1.6966422433298|1.6966422433298|1.6884003595617|1.6884003595617|1.6884003595617|1.6836670853591|1.6548078962935|1.6307199010996|1.6224665851226|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551||-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|||-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.8296738806121|-1.8982375863252|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8041881054414|1.8005644844387|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.797533030042|1.797533030042|1.797533030042|1.7956837997147|1.7956837997147|1.7956837997147|1.7759375489761|1.7703639773317|1.7592710088567|1.7469111407337|1.7469111407337|1.7334780893676|1.7334780893676|1.7334780893676|1.7334780893676|1.7334780893676|1.7334780893676|1.7334780893676|1.7334780893676|1.7221312414665|1.7104124505276|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.706157582438|1.6905254140753|1.6905254140753|||1.6891609875826|1.6891609875826||||-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8591727089091|-1.8591727089091|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7043016966164|1.7042021017972|1.7042021017972|1.6865223785614|1.6865223785614|1.6485582016546|1.5681869015251|1.5382521268565|1.5061023894105|1.4747804009421|1.4606671293029|1.4465079858842|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5575579964437|-1.576391325237|-1.576391325237|-1.592801542019|-1.59980169373|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||-19.186586078123|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.363736018421|18.363736018421|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.031427932407|17.862698635156|17.502998017266|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-19.01663221252|-19.01663221252|-19.01663221252|-19.01663221252|-19.01663221252|-19.01663221252|-19.440702161657||-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|||-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.56549461397|-19.56549461397|-19.56549461397|-19.56549461397|-20.08943725198|18.450694277337|18.450694277337|18.384104837368|18.063710240903|18.063710240903|17.965234046052|17.814485555899|17.814485555899|17.782763063921|17.508625308688|17.04291660699|16.57546385033|16.433848256348|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.846625598692|-16.846625598692|-16.871144087255|-16.871144087255|-16.928789170205|-16.928789170205|-16.928789170205|-16.928789170205|-16.928789170205|-16.928789170205|-16.928789170205|-16.928789170205|-16.928789170205|-17.043099120391|-17.04788748769|-17.347652509787|-17.386608227509|-17.386608227509|-17.440675638802|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|-17.693947897111|||-17.693947897111|-17.693947897111||||-17.693947897111|-17.693947897111|-17.693947897111|16.149445062612|16.149445062612|16.116599290134|16.116599290134|15.966062695043|-17.33256652154|-17.33256652154|-17.33256652154|-17.33256652154|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.594806302167|-17.594806302167|-17.905341374186|-17.989267494179|-18.176963649301|-18.418849452897|-18.83205422711|-19.054388544584|-19.054388544584|17.75242519404|17.75242519404|17.75242519404|17.75242519404|17.50246142929|-18.697006696224|-18.757783988846|-19.29753780777|-19.547264845446|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.776868439339|18.776868439339|18.776868439339|18.776868439339|18.776868439339|18.776868439339|18.746521102744|18.540578536809|18.445087305506|18.379818517921|18.379818517921|18.379818517921|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.690730795479|17.690730795479|17.690730795479|17.690730795479|17.690730795479|17.189701858733|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||-712.78658066471|-731.01286740523|-735.0420748947|-739.15786099411|-742.86499516353|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|683.7360003796|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-728.00705410623|-728.42450456248|-735.13833840276|-745.04259822529|-749.01955358365|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.70740558497|-763.42489509441|-766.11099454935|-767.73443838816|-770.66898269981|-770.66898269981|-770.66898269981|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|705.69814197803||-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|||-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-790.82946336382|-814.11607040424|-823.01785600471|-833.28439012927|-833.28439012927|-840.92710014364|-849.64122238182|-876.04163257015|-876.04163257015|-882.07403618905|-883.87106614334|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|818.99716578417|818.99716578417|818.99716578417|818.99716578417|818.99716578417|818.99716578417|818.99716578417|818.99716578417|812.44129531575|811.07113293057|811.07113293057|811.07113293057|811.07113293057|-850.15585346658|-850.15585346658|-850.15585346658|-850.15585346658|-850.15585346658|-850.15585346658|-850.15585346658|-850.15585346658|-852.17317051842|-862.77574502047|-864.80638335607|-870.50788068651|-870.50788068651|-871.00875631835|-871.62084035372|-877.10648928191|||-877.97887407698|-877.97887407698||||-877.97887407698|-877.97887407698|-883.28208230776|-895.41615099723|-895.41615099723|-899.04572333026|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-933.55852650195|-933.55852650195|-933.55852650195|887.80664955893|887.80664955893|887.80664955893|887.80664955893|887.80664955893|884.56561981278|884.56561981278|884.56561981278|884.56561981278|884.56561981278|884.56561981278|875.65624423643|870.59412868695|870.59412868695|868.29903187439|864.14333230967|864.14333230967|864.14333230967|864.14333230967|864.14333230967|864.14333230967|864.14333230967|863.88900179653|863.88900179653|863.88900179653|853.98777977393|853.40308863769|850.06366938931|850.06366938931|850.06366938931|850.06366938931|850.06366938931|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|835.84114832081|823.4901648009
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1911.8605377862|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1938.7824635052|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1947.0227187079|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1690.2486996163|1623.9985551292|1577.4884158151|1577.4884158151|1577.4884158151|1528.2093509057|1504.8437232285|1487.6000421092|1487.6000421092|1487.6000421092|1487.6000421092|1487.6000421092|1487.6000421092|1451.0278245657|1422.0864717397|1402.0110762219|1402.0110762219|1322.2345291354||1258.0105879282|1217.5899232323|1217.5899232323|1217.5899232323|1217.5899232323|1217.5899232323|1217.5899232323|||1217.5899232323|1214.6554702581|1199.1171891757|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1150.7176646611|1123.2418496234|1086.6020551371|1038.1760193012|1038.1760193012|1038.1760193012|1038.1760193012|1038.1760193012|1009.3344658902|1003.8697109755|1003.8697109755|889.78300609153|873.45889430091|849.24321317723|847.50359122014|832.36080785642|832.36080785642|832.36080785642|832.36080785642|826.10089626191|787.68986913758|698.89983560859|-789.89526581103|-789.89526581103|-796.17808325858|-796.17808325858|-799.631213115|-810.60134858372|706.74489538493|706.74489538493|706.74489538493|701.28324489927|698.63694827133|686.7670324299|686.7670324299|686.7670324299|686.7670324299|680.21894391083|667.2210338701|651.8567110818|649.14078466554|641.28976887751|622.43307653057|607.91454575445|602.43838620612|-652.34722678863|-652.34722678863|-652.34722678863|-652.34722678863|-652.34722678863|-652.34722678863|-652.34722678863|-654.68591509237|||-654.68591509237|-654.68591509237||||-654.68591509237|-654.68591509237|-654.68591509237|-654.68591509237|-654.68591509237|-654.68591509237|-654.68591509237|-654.68591509237|-654.68591509237|-654.68591509237|-674.68436230966|616.62917773728|616.62917773728|606.16576796112|590.27305381097|583.93673459465|577.09636159931|569.87375138639|565.24860247902|562.69844245173|559.80937575474|556.78818850136|547.8646260855|539.2273650299|538.397094635|528.95233483207|518.05810912331|509.77506718692|509.77506718692|509.77506718692|498.63892285092|478.42105862016|461.57648205311|-510.31634216283|-510.31634216283|-510.31634216283|-514.29116915448|-514.29116915448|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|475.1452185698|475.1452185698|475.1452185698|475.1452185698|475.1452185698|-518.02749682409|-518.02749682409|-518.02749682409|-518.02749682409|-522.37499545396|-525.69746964214|-525.69746964214|-525.69746964214|-527.21385990512|-527.79234091554|-527.79234091554|-527.79234091554|-544.7525983046|-546.42795913212|-546.42795913212|-546.42795913212|-546.42795913212|-546.42795913212|-546.42795913212|-551.34216867544|-557.64685001481|-557.86319245352|-561.87021858443|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||-12.405180671516|-12.405180671516|-12.432454298049|-12.432454298049|-12.432454298049|-12.432454298049|-12.432454298049|-12.623400362075|-12.623400362075|-12.626199636032|-12.626199636032|-12.626199636032|-12.648155966839|-12.648155966839|-12.648155966839|-12.648155966839|-12.648155966839|-12.774768385977|-12.774768385977|-12.774768385977|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.818445674112|-13.050945712222|-13.050945712222|-13.050945712222|-13.050945712222|-13.050945712222|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.755519738163|-13.764791412139|-13.764791412139|-13.764791412139|-13.764791412139|-13.949768034378|-14.110853848369|-14.228726265067|-14.237473617256|-14.53432621346|-14.53432621346|-14.53432621346|-14.571473803631|-14.918304300432|-14.984161780046|-14.984161780046|-14.984161780046|-15.621291290573|14.236980137603|14.236980137603|14.236980137603|14.233308574026||14.233308574026|14.120750091767|14.120750091767|14.120750091767|14.120750091767|14.120750091767|14.120750091767|||13.768827336187|13.768827336187|13.70425260636|13.399695126765|13.399695126765|13.33299474424|12.948759322621|12.948759322621|12.943065702096|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.940680448866|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.537907783307|-15.436564383813|14.15794506153|14.15794506153|13.55327272504|-14.290808252831|-14.417564502843|-14.547293998012|-14.569215404997|-14.59357252387|-14.620635989284|-14.700706697146|-14.717451652597|-14.786976972125|-14.786976972125|-14.807751936937|-14.814168977764|-14.833567233229|-14.833567233229|-14.833567233229|-14.833567233229|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.240008879438|14.177787569645|14.075319161551|13.483688105628|13.305059032737|13.305059032737|||13.305059032737|13.232171671257||||13.232171671257|13.205169970203|13.205169970203|13.205169970203|13.205169970203|13.176441301774|13.176441301774|13.176441301774|13.176441301774|13.176441301774|12.973823827583|12.570915215632|12.484350515097|12.454834011628|12.422037896661|12.335597578186|12.078442007853|12.046635348242|12.046635348242|12.046635348242|12.046635348242|12.046635348242|12.046635348242|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.669204525515|-12.793560668676|12.449462750255|12.449462750255|12.449462750255|12.449462750255|12.449462750255|12.449462750255|12.299403193592|12.272720211081|12.272720211081|12.203022393178|12.18738359061|12.18738359061|12.18738359061|12.18738359061|12.047393298206|12.047393298206|12.047393298206|12.047393298206|12.047393298206|11.874882035848|11.82764599654|11.708495594097|11.613232026638|11.613232026638|11.613232026638|11.492479944826|11.413866732519|11.376518750634|11.258323867579|11.258323867579|11.258323867579|11.248138594914|11.214598470582|11.060285290101|11.060285290101|11.060285290101|10.88365036472|10.598500691346|10.49833394255|-11.882189376994|-11.882189376994|-11.882189376994|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-12.115376754199|-12.122640604878|-12.161028740862|-12.161028740862|-12.161028740862|-12.178921458962|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||-36.169312899653|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.529884636596|-36.813761088798|-36.9430677069|-37.275629641036|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|33.22750276263|-32.621675769212|-32.621675769212|-32.621675769212|-32.621675769212|-33.124084251591|-33.315647833291|-33.356276451154|-33.514027161258|-33.514027161258|-33.514027161258|-34.143361562775|-34.398594955219|-34.398594955219|-34.748439474915|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.8294784621|-35.251207525789|-35.251207525789|-35.606897335647|-36.554885631798||33.536238186891|33.498596501941|33.390107605848|32.894566295317|32.571993848633|-35.268271373319|-35.268271373319|||-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-36.02307947323|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.153864785933|32.451515750646|32.172092449008|32.172092449008|32.172092449008|32.172092449008|31.588433596093|31.167706114935|31.097449628167|31.062715013747|31.062715013747|31.062715013747|31.062715013747|31.062715013747|31.062715013747|30.78079653661|30.586995982246|30.303000609705|30.303000609705|30.303000609705|30.303000609705|30.00333390482|29.731480972057|29.540535600191|29.250594835818|28.8701042923|28.611227754384|28.282688274832|28.282688274832|28.11875070227|28.11875070227|27.972531067157|27.972531067157|27.763923577494|27.673803466368|27.562560233593|27.016732702785|26.874147108455|26.566540327655|26.566540327655|26.537822183621|26.519803189185|26.318101993698|26.318101993698|26.318101993698|26.318101993698|26.30622441625|26.284692842159|25.935769909392|25.804693469348|25.804693469348|25.804693469348|25.804693469348|25.804693469348|||25.804693469348|25.804693469348||||25.804693469348|25.804693469348|25.804693469348|25.804693469348|25.804693469348|25.804693469348|25.804693469348|25.671881844536|25.463202134255|24.574631068299|24.574631068299|24.169033630236|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-26.029037246797|-26.243769182877|-26.243769182877|-26.243769182877|-26.243769182877|-26.356964338837|-28.25496094869|-29.733290282073|-29.955913839005|-29.955913839005|-30.236313219009|-30.236313219009|-30.415348233049|-30.475386819646|-30.619874116895|-30.724860214654|-31.0960155884|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.361092471032|29.361092471032|29.361092471032|29.245793353075|29.245793353075|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.089268063106|29.063075646866|28.697862211321|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||-17.142642185442|-17.646268709228|-17.918077636345|-17.958974971356|-18.14947527375|-18.14947527375|-18.156287394299|-18.156287394299|-18.156287394299|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.676777383322|16.384196622101|16.029107684258|15.944318045483|15.944318045483|15.944318045483|15.928130296983|15.676812229463|15.565346781753|-16.52014725263|-16.52014725263|-16.52014725263|-16.52014725263|-16.52014725263|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.339033861546|15.339033861546|15.131845159637|15.131845159637|15.131845159637|15.131845159637|15.131845159637|14.860939629991||-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|||-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.625938660294|-17.144376231995|-17.732639791531|-18.117377707211|-18.341745523246|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.331380970386|16.331380970386|16.331380970386|16.331380970386|16.331380970386|15.834867405789|15.823186688839|15.778255315988|15.778255315988|15.459171979922|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.41616871091|15.270185706044|14.753540035779|14.426156305267|14.328093627591|14.328093627591|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.229111463163|14.120123896703|13.961826955231|13.961826955231|||13.961826955231|13.961826955231||||13.961826955231|13.961826955231|13.961826955231|13.961826955231|13.961826955231|13.961826955231|13.961826955231|13.716473750441|13.48497134245|-14.651787804535|-14.651787804535|-14.651787804535|-14.651787804535|-14.651787804535|-14.651787804535|-14.651787804535|-14.651787804535|-14.651787804535|-14.731987263285|-14.769887298993|-14.769887298993|-14.769887298993|-14.769887298993|-14.769887298993|-14.875430472086|-15.145963083312|-15.145963083312|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.198716519418|-15.240571519888|-15.240571519888|-15.240571519888|-15.255079027852|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.667032709136|-15.851148064947|-16.289052945614|-16.445888934639|-16.445888934639|-16.445888934639|-16.746543604033|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.18629861562|-17.18629861562|-17.18629861562|-17.18629861562|-17.432592058973|-17.432592058973|-17.737324132739|-17.928138722113|-17.93793147265|-18.231034948418|-18.505593619953|-18.680659649781|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||-26.641974954077|-27.133304415222|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.524605851804|24.107737125554|24.107737125554|24.107737125554|24.107737125554|24.107737125554|24.107737125554|24.107737125554|20.591930245469|18.886226828137|18.886226828137|18.886226828137|18.726919367622|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.287306243927|-21.287306243927|-21.287306243927|-21.287306243927|-21.621119136612|-21.621119136612|-21.945132170563|-22.378188040086|-22.378188040086|-22.644653216809|-23.291837259365|-23.645551750952|-23.645551750952|-23.645551750952|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.926420036095|-23.926420036095|-23.926420036095|-24.495940060307|-24.495940060307|-24.495940060307|-24.625955522241|-24.625955522241|-24.625955522241|-24.625955522241||-24.625955522241|-25.37328406195|-25.535872150573|-25.576138774447|-25.576138774447|-25.77225402084|-25.77225402084|||-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-26.052503937781|-27.379767835146|-27.379767835146|-27.379767835146|-27.379767835146|-27.379767835146|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|22.719661034798|21.804066964493|21.774746561684|21.774746561684|21.774746561684|21.774746561684|21.774746561684|21.774746561684|19.738607036447|17.984267213432|17.984267213432|17.749157372924|17.749157372924|17.247288928751|17.247288928751|17.247288928751|17.247288928751|17.247288928751|17.247288928751|17.247288928751|16.897542037703|16.747269778492|16.656063036328|16.656063036328|16.656063036328|16.656063036328|16.656063036328|16.443404255316|15.853633302413|15.853633302413|15.853633302413|15.853633302413|15.853633302413|15.790905144434|15.790905144434|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.327170847883|-17.435424333282|-17.435424333282|-17.435424333282|-17.435424333282|-17.435424333282|-17.435424333282|-17.435424333282|||-17.435424333282|-17.435424333282||||-17.435424333282|-17.526582882876|-17.563929508344|-17.563929508344|-17.768254490049|-17.958616490001|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.100140187891|15.88744979259|15.88744979259|15.88744979259|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-15.464123582371|-15.8484711112|-16.269412617045|-16.273236120363|-16.52470645708|14.950800863687|14.950800863687|14.950800863687|14.950800863687|14.950800863687|14.950800863687|14.61477885399|14.206222035974|14.206222035974|14.206222035974|14.206222035974|14.206222035974|14.206222035974|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.903557719227|-16.337164148213|-16.337164148213|-16.337164148213|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2127995499042|4.1734441395234|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5080452741213|-4.5080452741213|-4.5080452741213|-4.5623836054877|-4.6188704188748|-4.6613003872151|-4.7498894954517|-4.881641429245|-4.881641429245|-4.9643203287452|-4.9643203287452|-4.9643203287452|-4.9723679479576|-4.9723679479576|-4.9723679479576|-4.9723679479576|-4.9723679479576|-4.9793001752017|-4.9793001752017|-4.9793001752017|-4.9793001752017|-4.9793001752017
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||-122.0832275603|115.85425751535|115.85425751535|115.85425751535|115.85425751535|115.85425751535|115.85425751535|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|114.46309299382|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-121.20847334964|-121.20847334964|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|114.4282716967|114.4282716967|114.07030044411|113.9281147411|112.94952628378|112.94952628378|112.86058391205|112.77842928161|111.3371449178|110.52980704287|110.52980704287|109.73311588477|108.36457371393|108.02730268548|104.6581172315|102.90091164041|102.90091164041|102.90091164041|102.90091164041|102.56767900705|100.57342726377|100.57342726377|100.57342726377|99.203810020584||97.882005793407|96.29667590123|95.796304946272|95.184777848288|94.877535096324|94.79726138768|94.49695285887|||93.713283158347|93.575867971894|92.609298424717|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-100.1432078124|-101.75356915272|94.203052866621|94.203052866621|94.203052866621|94.203052866621|94.203052866621|91.795059588401|91.519960516729|91.519960516729|91.519960516729|91.519960516729|91.519960516729|91.519960516729|91.519960516729|91.519960516729|91.519960516729|90.817863348057|90.817863348057|90.817863348057|90.817863348057|90.253568793269|90.253568793269|90.253568793269|90.253568793269|90.226186700366|90.07989224815|90.07989224815|90.07989224815|89.588768740756|88.934740247839|88.51438489157|88.51438489157|88.51438489157|88.51438489157|87.938209165004|86.806426028738|86.806426028738|85.809918487877|85.511023085217|84.712244396851|84.445542790333|84.445542790333|84.445542790333|-88.284012724288|-88.284012724288|-88.284012724288|-88.284012724288|-88.284012724288|-88.284012724288|||-88.284012724288|-88.284012724288||||-88.284012724288|-88.284012724288|-88.754456548037|-90.221616352203|85.61904174964|85.61904174964|85.61904174964|85.61904174964|85.61904174964|85.61904174964|85.61904174964|85.61904174964|85.61904174964|84.496158516852|82.615174095331|81.742793979547|81.742793979547|81.742793979547|81.489213244012|81.285241515428|80.966933576034|80.954925263112|80.686028070125|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.142797484583|79.690126085732|79.690126085732|79.690126085732|78.736252308392|77.701388571554|77.441603853187|77.441603853187|77.441603853187|77.441603853187|77.092348939138|77.092348939138|77.092348939138|77.092348939138|76.898888436312|76.898888436312|76.631319790812|76.631319790812|76.631319790812|76.631319790812|76.362580597104|76.277405460432|76.277405460432|76.277405460432|75.113785964201|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.186210070807|73.890229342997|73.111370853384|71.598744714481|70.979160030928|70.690733706782|70.053594787728|70.0396085442|70.0396085442|70.0396085442|70.0396085442|70.0396085442|69.021785914997|68.213093426602|67.528440531511|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-72.169985388569
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||-3.8013530258006|-3.941948196484|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4340909915475|3.2981050384753|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.7617597526716|-3.814177533698|-3.8663083940876|-3.9650252141924|-3.9650252141924|-3.9650252141924|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.2691053365692|3.261522990553|3.261522990553|3.261522990553|3.2116922207325||-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|||-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.7409625473848|-3.8419027795649|-3.9718364466403|-4.1373183847769|-4.3117425443181|-4.461601792083|-4.461601792083|-4.461601792083|-4.5290019096112|-4.5766688122987|-4.6965763982401|4.0363040570566|3.9945044124732|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8206926023958|3.8206926023958|3.8206926023958|3.8206926023958|3.8206926023958|3.8206926023958|3.7677137229175|3.7366265558899|3.733196063633|3.733196063633|3.733196063633|3.733196063633|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-3.9743052662126|-4.0138310844177|-4.0138310844177|-4.0138310844177|-4.0464580273032|-4.0464580273032|-4.0510902271595|-4.0510902271595|-4.0815383599503|-4.0815383599503|-4.0815383599503|-4.0815383599503|-4.0815383599503|-4.0815383599503|-4.0815383599503|-4.0815383599503|-4.2375425416345|-4.2506649440287|-4.2506649440287|-4.2506649440287|-4.2506649440287|-4.2506649440287|-4.2506649440287|||-4.2506649440287|-4.2506649440287||||-4.2506649440287|-4.2506649440287|-4.2874055246246|-4.3543279867275|-4.3543279867275|-4.4331419579303|-4.5118244877695|-4.5788798713244|-4.5788798713244|-4.5788798713244|-4.5788798713244|-4.5788798713244|-4.5788798713244|-4.5788798713244|-4.5788798713244|-4.5788798713244|-4.5876099032517|-4.5876099032517|-4.5876099032517|-4.6423443072765|-4.6431413631048|-4.6431413631048|-4.7657124709648|-4.8435695117891|-4.8981328480972|-4.9094928145918|-4.9094928145918|-4.9094928145918|-4.9666587909628|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.2395261460723|-5.3672512299685|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4625558608053|-5.5189508589636|-5.5421676009376|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.6497201717132|-5.705800563785|-5.8053337012095|-5.8898153210528|-5.9392393325045|-6.0835993791371|-6.163443859501|-6.1973646627958|-6.1973646627958|-6.1973646627958|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|91.788443957588|91.788443957588|91.788443957588|91.788443957588|91.226046892031|86.276166010812|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.21838300332|-102.21838300332|-102.21838300332|-104.37300446132|-104.37300446132|-107.80611581382|-111.53179687457|-112.44921942769|-116.01857663325|-116.87619634394|-117.99577083327|-121.54530440147|-126.93926482504|-126.93926482504|-129.08251799814|-132.13613043088|-133.61236561954|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066||-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|||-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.73108118768|-127.75537027955|-127.75537027955|-127.75537027955|-127.75537027955|-127.91151888767|-128.90169146767|-130.72409696834|-132.94344489063|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-133.52444623388|-134.78184754964|-134.78184754964|-134.78184754964|-134.78184754964|-134.78184754964|-134.78184754964|-139.0798341711|-139.99325663536|-139.99325663536|-139.99325663536|-142.92583748466|-143.56759406864|-146.25844819612|-150.65382064787|||-150.7486926605|-153.50950607862||||-153.50950607862|-153.96612447727|-155.38286927292|-155.38286927292|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-160.82574052655|-161.39525996141|-161.76328638959|-161.76328638959|-162.70920540413|-166.51578920771|-167.69531947694|-169.76702299738|150.65599331773|150.65599331773|150.65599331773|150.65599331773|150.65599331773|143.72888315956|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|133.67590382045|132.38613008341|132.38613008341|132.38613008341|132.38613008341|132.38613008341|132.38613008341|131.77903105242|129.25448233798|127.27164551632|123.49072453066|120.84811043192|120.84811043192|120.84811043192|120.84811043192|119.51987551968|119.51987551968|118.60542402577|117.85608209592|117.85608209592|116.82897010359|112.87108119895|-128.84226134453|-128.84226134453|-128.84226134453|-128.84226134453|-128.84226134453|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.83488949361|-132.56654642492|-135.10727541612|-140.41363782537|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-97.0559559702|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|89.834693564136|88.21076757506|88.203629621703|87.33287822371|87.33287822371|85.355974532557|82.781639047676|80.860156531923|79.655726852012|79.195250447141|79.164170723874|78.2574122545|77.494343558602|76.468717353932|74.312462455025|-79.029843991254|-79.029843991254|-79.029843991254|-79.029843991254|-79.667400752141|-79.667400752141|-80.619334338588|-81.684200108191|-81.684200108191|-81.684200108191|-83.596333623088|-85.929259750751|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|78.148165347938||75.627055354035|75.627055354035|75.335616636183|73.564575142227|70.699529376916|70.188366906833|-78.404065506443|||-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-79.337852258135|-83.16983643577|-84.622039382165|-85.369185420841|-85.369185420841|-87.749299381213|-87.749299381213|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.672168729303|-89.760744304124|81.583170949093|81.583170949093|81.583170949093|81.583170949093|81.583170949093|80.050741684295|78.686720285712|78.686720285712|77.512618418459|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-82.850175873574|-84.739081930382|78.512432084447|78.512432084447|78.512432084447|78.512432084447|78.512432084447|77.705479500432|77.533615527501|77.533615527501|76.206798167085|75.971287216235|75.971287216235|75.971287216235|75.971287216235|75.971287216235|75.971287216235|75.971287216235|75.971287216235|75.971287216235|75.029207933268|73.954678363625|73.071863407364|||72.582629144711|72.416810076019||||71.371821444413|71.371821444413|71.371821444413|70.893659286279|70.893659286279|70.893659286279|70.893659286279|69.729065873643|-74.483361180175|-74.483361180175|-74.483361180175|-74.483361180175|-74.483361180175|-74.483361180175|-74.483361180175|-74.483361180175|-75.909290878363|-76.396033572056|-76.396033572056|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.849526996933|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|69.990061132296|68.988952151255|68.229501830147|68.229501830147|68.229501830147|67.866108906055|67.304010828098|66.393342397567|65.062154131608|65.062154131608|64.974613328197|63.185685629556|62.032147221372|62.032147221372|62.032147221372|61.966274690413|60.739237895046|60.739237895046|60.739237895046|60.739237895046|60.551930655411|60.516722446912|60.516722446912|60.516722446912|60.516722446912|60.516722446912|60.516722446912|60.516722446912|-64.946402888575|-64.946402888575|-64.946402888575|-64.946402888575|-64.946402888575|-64.946402888575|-65.069323404677|-65.069323404677|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||-64.516516947135|-65.696130407502|-66.484588027717|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|61.122510149895|61.122510149895|61.122510149895|61.122510149895|60.425008141132|59.322232497105|57.785811384926|57.091126805482|57.091126805482|56.773472236194|56.731637343872|56.057374699368|55.680416035932|54.622684823453|-58.471316357444|-58.471316357444|-58.471316357444|-58.471316357444|-58.49035095726|-58.522613997311|-59.21957047234|-59.553319129897|-59.553319129897|-59.553319129897|-60.853690210927|56.797392868245|56.797392868245|56.797392868245|56.797392868245|56.797392868245|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|55.068140073|55.003299309027|55.003299309027|55.003299309027|55.003299309027|54.414777942512||53.088644659093|52.904048985431|52.221164988356|50.873516823271|49.245701491366|-54.754085875346|-54.754085875346|||-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-55.373981635652|-57.73220334327|-59.56911431723|-60.150141132382|-60.150141132382|-61.421161566874|-61.421161566874|-62.334625149989|-62.478357792914|-62.478357792914|-62.478357792914|-63.230354507673|-63.230354507673|-63.230354507673|-63.230354507673|-63.230354507673|-63.383729095711|58.945015121153|58.945015121153|58.945015121153|58.945015121153|58.945015121153|57.088906580266|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|-61.118732346147|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|58.127147106794|57.935983074628|57.935983074628|57.87887084586|57.404298439098|56.549222776705|56.513853829356|56.513853829356|55.624343162442|55.624343162442|55.624343162442|55.624343162442|55.624343162442|55.624343162442|55.624343162442|54.882604658234|54.102893047451|||53.708771578603|53.476410406754||||-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.493039910752|-56.875602104882|-57.239556580363|-57.346984770045|-57.346984770045|-57.67998324737|-57.963692364993|-57.963692364993|-57.963692364993|-58.057000911131|-58.057000911131|-58.057000911131|-58.057000911131|-58.057000911131|-58.057000911131|-58.511538539299|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.593766887185|54.584233107177|54.584233107177|54.584233107177|54.584233107177|54.584233107177|54.584233107177|54.238035641342|53.328439454275|53.328439454275|52.787153169002|51.92461344543|50.788460697762|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.075431760833|49.975223251681|49.975223251681|49.694691018375|-52.574540330669|-52.574540330669|-52.574540330669
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.867604263703|-27.867604263703|-27.919602964647|-27.919602964647|-27.919602964647|-27.919602964647|-29.462031459442|25.514703918562|25.514703918562|25.514703918562|25.514703918562|25.514703918562|25.514703918562|25.43300329432|25.227165130739|25.227165130739|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|23.968200466931|23.809112520019|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.377296456206|22.834195591812|22.834195591812|22.834195591812|22.834195591812|22.834195591812|22.678185945007|22.678185945007|22.678185945007|22.678185945007|22.678185945007|22.678185945007|22.359095155368|21.832328331878|21.802690603409|21.802690603409|21.802690603409|21.802690603409|21.797434915077||-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|||-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.805262598585|-26.685291326919|-27.67254547375|-28.413939309314|-28.632155127211|-30.760727029028|-32.167474646239|29.174088933236|29.174088933236|29.174088933236|29.174088933236|29.174088933236|29.174088933236|27.951765142289|-32.043430056473|-32.043430056473|-32.043430056473|-32.309725132027|-32.309725132027|-32.309725132027|-32.309725132027|-32.309725132027|-32.309725132027|-32.309725132027|28.685817809931|28.685817809931|28.685817809931|28.685817809931|28.685817809931|28.685817809931|28.685817809931|28.685817809931|28.685817809931|28.685817809931|28.578685862081|27.692985011756|-31.433560591586|-31.433560591586|-31.433560591586|-31.473399512908|-32.281555247463|28.614106290992|28.614106290992|28.614106290992|28.614106290992|28.614106290992|28.321229742033|27.948588263175|27.931765436222|27.740161291216|-31.595999623167|-31.595999623167|-31.595999623167|-31.595999623167|-31.595999623167|-31.595999623167|-31.987221188929|-32.445416405731|-32.445416405731|-32.445416405731|-32.445416405731|-32.445416405731|-32.445416405731|-32.445416405731|-32.445416405731|-32.445416405731|-32.445416405731|||-32.445416405731|-32.445416405731||||-32.445416405731|-32.445416405731|-32.692129827135|-32.98014431595|-33.227936857268|-34.378264340344|-35.106403678195|-35.389525435515|-35.389525435515|-35.389525435515|-35.389525435515|-35.389525435515|-35.389525435515|-35.389525435515|-35.389525435515|-35.389525435515|-35.702247644076|-36.081789164642|-36.081789164642|-36.124345854574|-36.124345854574|-36.124345854574|-36.124345854574|-36.56038313845|-37.905982663667|-38.773313392573|34.704285532197|34.704285532197|34.704285532197|34.704285532197|34.704285532197|34.704285532197|34.704285532197|33.321429259204|-37.451711036808|-37.451711036808|-37.451711036808|-37.451711036808|-37.451711036808|-38.324124391484|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|-38.7577075849|-38.7577075849|-38.7577075849|-38.7577075849|-38.7577075849|-38.7577075849|-39.005787731324|-39.623096546767|-40.275660710465|-40.459068939565|-40.757296532921|-41.994219217623|-42.407464568178|-42.434215648136|-42.434215648136|-42.907461492177|-43.347178927126|-43.424642870893|-43.688493647034|-44.381658463407|-44.71082095646|-44.71082095646|-44.71082095646|-44.71082095646
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-49.313764020286|-49.734739538124|-49.735821454714|-50.223133847658|-50.520150075957|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.912696053263|-52.150219786694|-52.857060706824|-52.857060706824|-53.149513337579|-53.652235346333|50.651938191764|50.651938191764|50.651938191764|50.651938191764|50.651938191764|50.651938191764|50.651938191764|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902||-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|||-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-54.337473730605|-56.7205260113|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.075064095478|53.075064095478|53.075064095478|53.075064095478|53.075064095478|52.652240175058|52.652240175058|51.752489507253|-57.680992440768|-57.680992440768|-57.680992440768|-57.680992440768|-57.680992440768|-57.680992440768|-57.680992440768|-58.459436130068|-58.794673165595|-58.794673165595|-59.341231875352|54.328491058718|53.795546044653|53.773499553685|53.773499553685|53.773499553685|53.773499553685|53.71111107815|53.71111107815|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.616484243509|53.479429014123|53.11047676713|52.233862226878|51.729290981729|50.463100243099|50.338519170754|50.338519170754|50.338519170754|50.338519170754|50.338519170754|50.338519170754|50.338519170754|50.338519170754|44.956688221817|-47.922977894214|-47.922977894214|-47.922977894214|-47.922977894214|-48.288865479791|-48.603537652919|||-48.603537652919|-49.000595832345||||-49.143995470997|-49.696663109458|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|46.934991255264|-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-51.029570136108|-51.461742968071|-51.500826088045|-52.395362235279|-52.721512636842|-52.790571673382|-53.224522148755|-53.445026118653|-53.974471100057|-54.842190645232|-55.681879571295|-56.729173134404|-56.729173134404|-56.996301278623|-57.515335940821|-57.569819873685|-57.749798715241|-58.270778268299|-58.270778268299|-58.270778268299|-58.378644300524|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.616266606708|-59.25032965742|-59.25032965742|-59.800366794649|-60.211871337968|-60.211871337968|-61.30763287023|-61.633482662343|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.693851203576|-10.820945707576|-11.017717855525|-11.211909101354|-11.43323209324|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.606375218592|-11.739910385031|-11.739910385031|-11.739910385031|-11.773789746914|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.865528815457|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.238678790724|11.238678790724|11.238678790724||11.238678790724|11.238678790724|11.238678790724|11.204086994238|-11.864381805717|-11.864381805717|-11.864381805717|||-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.0427129193|10.944680417451|10.777868734279|10.777868734279|10.777868734279|10.777868734279|10.741521131638|10.65668960373|10.621322587247|10.512580133274|10.367753023957|10.367753023957|10.358816929608|10.358816929608|10.358816929608|10.294241503377|10.197490457583|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.187099145138|10.107888564228|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.631167770798|-10.705741645423|-10.762918927321|-10.762918927321|-10.762918927321|-10.762918927321|-10.762918927321|||-10.762918927321|-10.762918927321||||-10.762918927321|-10.820465434535|-11.019406174006|-11.174895496702|-11.230855488093|-11.230855488093|-11.230855488093|-11.230855488093|-11.230855488093|-11.230855488093|-11.230855488093|-11.230855488093|-11.230855488093|-11.253093259461|-11.253093259461|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.484274918261|-11.587527600067|-11.746698157806|-11.759318560752|-11.759318560752|-11.768686738713|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.983504329375|-12.02611582616|-12.067350417806|-12.204277972859|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908
03247|19913|/equities/surteco-se|DAXCLASSIC||-14.848506835794|-15.473341098202|-15.730796906902|-15.730796906902|-15.730796906902|-15.730796906902|-15.764774637701|-15.883083057936|-15.892315017444|-16.068289864777|-16.068289864777|-16.09809982856|-16.13122201054|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.295401836867|-16.339335416682|-16.396483870488|-16.45720436412|-16.683586760287|-16.683586760287|-16.762318156301|-16.797018923294|-16.896688582645|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-17.065120345818|-17.133467707885|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.40454682131|16.193940573482|15.921044700177|15.590049709249|-16.226106308086||-16.226106308086|-16.226106308086|-16.226106308086|-16.226106308086|-16.226106308086|-16.417896056819|-16.545859237571|||-16.545859237571|-16.578732433208|-16.654146766539|-16.655428262252|-16.655428262252|-17.038618704607||-17.038618704607|-17.038618704607|-17.226243492553|-17.590271204257|-18.083155701713|-18.083155701713|-18.083155701713|-18.103506695513|-18.430805131411|-18.430805131411|-18.430805131411|17.601203201527|17.601203201527|17.601203201527|17.601203201527|17.601203201527|17.551337081321|17.48436736046|17.48436736046|17.182630633631|16.902922629558|16.592136488185|-17.252390848814|-17.252390848814|-17.252390848814|-17.252390848814|-17.319321936169|-17.399247083177|-17.473144507101|-17.473144507101|-17.881272395111|-18.473636079338|-18.615150902566|-18.894611435794|-18.927915633047|-18.927915633047|-19.514351169627|-19.904833997136|-20.144260526637|-20.5269561619|-20.863284730297|-21.542538483255|-22.01625623292|-22.01625623292|-22.01625623292|21.225691853575|21.225691853575|20.939656852144|20.84406325382|20.737848144571|20.719831737986|20.355369657401|19.78374300414|19.526381603145|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|||19.117106016758|19.117106016758||||19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|19.117106016758|18.346785289582|18.18886559637|18.18886559637|18.18886559637|18.18886559637|18.076515972963|17.835018595447|17.801327533669|17.801327533669|17.801327533669|17.634807395877|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.428606356207|17.359562066996|17.121735418068|16.501929111201|16.179920641271|16.011023591721|15.901137536062|15.723485727325|15.637206363694|15.49134021337|15.418155940983|15.20389637414|15.20389637414|15.03766276509|14.841847654519|14.692040508418|14.692040508418|14.692040508418|14.521797981648|14.521797981648|14.521797981648|13.929775704707|-14.978026454355|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.686699080605|14.646332502518|14.595924854449|14.195472187655|14.106080208506|14.073772926506|14.073772926506|14.073772926506|13.821814528449|13.821814528449|13.821814528449|13.821814528449|13.590904968032|13.586303378634|13.586303378634
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-14.883543029695|-15.046080660681|-15.046080660681|-15.046080660681|-15.046080660681|-15.046080660681|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.213696437434|14.086489397369|14.086489397369|14.086489397369|14.086489397369|14.086489397369|14.086489397369|14.007468665375|14.007468665375|14.007468665375|14.007468665375|14.007468665375|14.007468665375|14.007468665375|13.978603137293|13.978603137293|13.869041095312|13.869041095312|13.869041095312|13.869041095312|13.838013985196|13.838013985196|13.512856939741|13.512856939741|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.301017205264|13.189464110297|13.182737688402|13.000819581725||12.677021867675|12.627225036541|12.627225036541|12.627225036541|12.492517373743|12.492517373743|12.492517373743|||12.370018638706|12.336687950664|11.752986488931|-13.790569561292|-13.790569561292|-13.790569561292|-13.790569561292|12.018773282603|12.018773282603|12.018773282603|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.620593478366|-13.697881886345|-13.725424074445|-13.809915674299|-14.138794992335|12.859940940104|12.859940940104|12.859940940104|12.859940940104|12.688267158096|-14.066671989556|-14.066671989556|-14.066671989556|-14.066671989556|-14.304307967087|12.933260655171|12.933260655171|12.933260655171|12.933260655171|12.933260655171|12.933260655171|12.933260655171|12.933260655171|12.933260655171|12.933260655171|12.910010170608|12.910010170608|12.910010170608|12.910010170608|12.697788317633|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.809054859144|-13.942839101136|-14.114820960695|-14.350912256963|-14.479902501379|-14.826003175614|-14.976669635638|-15.154362373382|-15.154362373382|||-15.154362373382|-15.154362373382||||-15.154362373382|-15.154362373382|-15.154362373382|-15.549846786956|-15.568718957349|-15.906354267778|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.71021093552|14.491345238075|-15.562019538836|-15.562019538836|-15.562019538836|-15.562019538836|-15.807799339246|-15.91977744627|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.119163922263|-16.143350611735|-16.143350611735|-16.268723287636|-16.450247436159|-16.490275547894|-16.564576795829|-16.564576795829|-16.564576795829|-16.564576795829|-17.048418657794|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.428059387378|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.370442769929|15.097714315966|14.877460412532|14.617049357958|14.617049357958|14.581165576055|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.149369039051|13.926521290135|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-6.0280040818191|-6.1283377627241|-6.3487086538592|-6.4891210666541|-6.5462455342482|-6.5719394231583|-6.6058511587751|-6.6058511587751|-6.6198779208145|-6.6198779208145|-6.6537533449554|-6.6677820210869|-6.6677820210869|-6.7294221431157|-6.7294221431157|-6.8694718450849|-6.8694718450849|-6.9521908330194|-6.9552120154955|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-7.0497214901903|-7.0585797482573|-7.1439774758113|-7.2377527297087|-7.2513921062756|-7.3514102026033|-7.3514102026033|-7.356011183638|-7.4128990615815|-7.4128990615815|-7.4128990615815|-7.4128990615815|-7.4128990615815|-7.4559989202254|-7.5155544268018|-7.6222825565742|-7.7753143088472|-7.8835976673806|-7.8835976673806|-7.9609229713855|-7.9609229713855|-8.0276922815572|-8.1546580386969|-8.4462868188059|7.4034021194029|7.4034021194029|7.4034021194029|7.4034021194029|7.4034021194029|7.4034021194029|7.3426690957335|7.2518544618054|7.1090047698185|7.1090047698185|7.1090047698185|6.9757466381181|6.9757466381181|6.9414254660961||-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|||-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-8.0756728540179|-8.4307476823326|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7044405115547|7.5997333681554|7.5997333681554|7.5997333681554|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.4365056797624|7.1066726628013|-7.995712811188|-7.995712811188|-8.1202365098575|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|-8.1758161119265|||-8.1758161119265|-8.1758161119265||||-8.1758161119265|-8.1758161119265|-8.3470179826731|-8.6116867099332|-8.8174293608717|-9.0343664587926|8.0891775685829|8.0891775685829|8.064416688936|8.064416688936|7.9468012030688|-8.715993321358|-8.715993321358|-8.715993321358|-8.715993321358|-8.7383261128916|-8.8542515353641|-8.8826565777178|-8.8826565777178|-8.9090630251959|-8.9628477315986|-9.037608382976|-9.1383792720049|-9.1383792720049|-9.1383792720049|-9.2231988732251|-9.2266036689322|-9.2266036689322|-9.3167817526438|-9.3486463155325|-9.4273851807444|-9.4459830848739|-9.5260926979963|-9.6189915094314|-9.6505463822614|-9.7617240285592|-9.7617240285592|-9.9052485730601|-10.046387489896|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.342356044387|-10.507617771996|-10.562908716083|-10.785936320123|-10.785936320123|-10.901596188873|-10.92121847507|-11.16579817|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|9.9971694320763|9.9971694320763
03251|40219|/equities/talanx|DAXCLASSIC||110.58492853845|110.58492853845|110.58492853845|110.58492853845|110.58492853845|110.58492853845|110.55547674723|107.48941589536|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.9052406378|-113.9052406378|-113.9052406378|-113.9052406378|-113.9052406378|-114.15465300633|-114.15465300633|-114.15465300633|-114.41438631454|-114.41438631454|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|107.85103543623|107.34559475961|107.30505753817|107.30505753817|106.93895256588|106.76262454139|106.76262454139|106.76262454139|103.8362475407|101.51805273822|101.37561296679|98.520287395742|98.520287395742|98.520287395742|98.520287395742|98.520287395742|98.520287395742|97.789205420047|97.062599773797|97.062599773797|94.458441649976||92.567714385526|91.104886455976|91.104886455976|91.104886455976|90.899875026769|89.4276395968|87.714043742131|||86.846156576951|85.554065999807|83.279514641035|81.277242389507|-92.466396242281|-92.466396242281|-92.466396242281|-92.466396242281|-92.466396242281|-100.2904428971|91.922838442243|91.922838442243|91.922838442243|91.922838442243|91.922838442243|91.922838442243|91.883707939162|90.398562681425|90.37565371422|90.37565371422|90.37565371422|90.37565371422|89.739613288288|88.6217955943|87.746442092354|87.282152878901|86.394061551779|85.662843795054|85.636823200549|85.636823200549|85.636823200549|84.299249356946|83.520988386307|83.520988386307|82.126097274526|81.990104437651|81.887311917363|81.887311917363|81.887311917363|81.887311917363|81.887311917363|81.887311917363|81.887311917363|80.613679230013|80.597749112318|80.597749112318|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|80.229141135252|78.678483085263|-84.086694168041|-84.086694168041|-84.086694168041|||-84.086694168041|-84.086694168041||||-84.086694168041|-84.086694168041|-85.607442033501|81.456901071028|81.456901071028|81.456901071028|81.456901071028|81.068778035328|80.348640650825|80.025158010988|80.025158010988|80.025158010988|79.236286678875|77.78754355175|76.750050086255|76.058384068006|75.029928043283|75.029928043283|75.029928043283|75.029928043283|74.71658518888|73.604541811429|73.390318582394|73.390318582394|73.390318582394|73.390318582394|72.839245582|70.521386014505|69.933154742336|69.933154742336|69.933154742336|-73.653250832813|-73.653250832813|-73.653250832813|-73.653250832813|-73.653250832813|-73.903085290965|-73.903085290965|-73.995095530678|-74.901664935425|-74.901664935425|-74.912961124133|-75.708848660467|-76.22094015863|-77.689935628865|72.96240085187|72.96240085187|72.96240085187|72.96240085187|72.96240085187|71.710998149077|-75.784738562501|-75.784738562501|-75.784738562501|-75.784738562501|-76.460824778783|-76.820359763291|-77.030955377316|-77.514950080156|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.294430862536|74.268563604309|74.268563604309|74.268563604309|73.323407226088|72.781558837363|72.573955365761|71.541263320786|71.541263320786|71.541263320786|70.612517598319|69.513908866431
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-11.227136090222|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.7806123979263|9.7806123979263|9.7806123979263|9.7806123979263|9.7333176704312|9.7333176704312|9.6439639828894|9.256626793885|8.6434186797934|8.2627983470313|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.4221813263755|-9.495534850741|-9.5178160684909|-9.6512405097049|-9.8329131379094|-9.8329131379094|-9.8329131379094|-9.8329131379094|-9.9119039392434|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-10.148029785678|8.9025403319185|8.9025403319185|8.9025403319185|8.9025403319185|8.8917874869576|8.8917874869576|8.8917874869576|8.8917874869576|8.6461530324343||8.538430565359|8.538430565359|8.538430565359|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|||-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|7.9161902425247|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.3407002004027|7.2055185822352|7.2055185822352|6.5596775012379|6.5596775012379|6.2875305499374|5.9295895989007|5.416321906256|5.237246602561|5.1440518628512|5.0953909303253|5.0874342814093|4.4612045702013|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.4312994457008|4.3631105397279|4.317845050288|4.2079387680168|4.1313762681877|4.0213069404932|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|||3.8371737509682|3.8371737509682||||3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.8371737509682|3.7776375379511|3.7092637846148|3.6871262997694|3.577014001101|3.577014001101|3.5160156575505|3.4986284273271|3.4859364539758|3.4859364539758|3.4741514954717|3.444345898617|3.444345898617|3.444345898617|3.444345898617|3.444345898617|3.444345898617|3.2199398358538|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1256334675403|3.1256334675403|3.0857038644786|3.0222820471652|2.9752062425358|2.9752062425358|2.847643489865|2.847643489865|2.8452150504098|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1811598209793|-3.2880664035407|-3.3358515947756|-3.3834461999929|-3.4586069532011|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142
03253|1137593|/equities/traton-se|DAXCLASSIC||-32.820983091154|-33.283314138825|-33.779238601719|-33.859154591069|-34.097104560575|30.49543919912|30.49543919912|29.259376582735|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|27.515318479006|26.823687330291|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-29.191744878262|-29.191744878262|-29.191744878262|-29.414160916507|-29.545734296573|-29.941927576874|-30.48658524709|-30.65294614492|-30.65294614492|-31.122161925481|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|28.812342928798|28.081493376527|26.716103764413|26.058081395475|26.058081395475|26.058081395475|26.058081395475|26.058081395475||25.949852351603|25.949852351603|25.618726284699|-29.986953120202|-29.986953120202|-29.986953120202|-29.986953120202|||-30.350031321367|-30.350031321367|-30.350031321367|-30.350031321367|-30.350031321367|-30.681026897705|-30.681026897705|-31.576696565721|-31.762995590738|-32.671106512868|-34.409562410606|-34.910625154986|-34.931249917894|-34.943056545157|-36.033952352624|-36.329391290988|-36.713507037633|-36.713507037633|-36.713507037633|-36.713507037633|-37.167785491406|-37.713485475413|-37.713485475413|-37.713485475413|-37.713485475413|-37.713485475413|-38.789984115883|-39.930536889284|34.430510875068|34.430510875068|34.342232779753|33.903131546813|33.903131546813|33.903131546813|33.606593233837|33.606593233837|33.606593233837|32.441540885379|32.441540885379|32.441540885379|32.441540885379|32.441540885379|32.441540885379|31.51837982117|31.01208839349|30.135652329437|29.364613402676|28.899571273935|28.724523277429|28.210581059088|27.515810360433|27.515810360433|27.515810360433|27.515810360433|27.515810360433|27.400901438926|26.473224562776|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.092805586348|-29.906219472718|-29.906219472718|-29.906219472718|-29.906219472718|-29.906219472718|-29.906219472718|-29.906219472718|||-29.906219472718|-29.906219472718||||-29.906219472718|-30.009687836779|-30.569098083855|-31.060109342338|-31.069565999509|-32.085628761187|29.090968276246|28.751074951207|28.267862392041|-30.412113771706|-30.412113771706|-30.412113771706|-30.412113771706|-30.412113771706|-30.412113771706|-30.412113771706|-30.412113771706|-30.412113771706|-30.412113771706|-30.519015111161|-31.08277025236|-31.08277025236|-31.08277025236|-31.805856598895|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.044090584796|-31.044090584796|-31.044090584796|-31.048989220771|-32.05443320927|28.724773999387|28.724773999387|28.399748930593|27.691387107262|27.471069695232|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-30.009010999638|-30.487790762537|27.709610446206|27.709610446206|27.709610446206|27.709610446206|27.709610446206|27.709610446206|27.563456517581|27.338041060097|27.338041060097|27.338041060097|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||-37.762724329655|-37.864138313603|-38.490710254589|-39.034123522352|-39.35632360314|-39.35632360314|-39.398693273847|-39.670607788554|-39.670607788554|-39.872507762067|-39.872507762067|-39.872507762067|-39.872507762067|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-40.215708302864|-40.215708302864|-40.614676315927|-40.741305915673|-40.987108338712|-40.987108338712|-41.284234418952|-41.284234418952|-41.284234418952|-41.668593290209|-42.154481185355|-42.154481185355|-42.154481185355|-42.154481185355|-42.154481185355|-42.154481185355|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434||-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|||-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-44.221967461438|-45.338851666816|-45.455392122674|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.406402451165|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.48938027275|40.48938027275|40.48938027275|40.48938027275|40.48938027275|40.48938027275|40.48938027275|40.48938027275|40.48938027275|40.388198861948|39.92911127924|39.496333002754|39.496333002754|39.496333002754|39.496333002754|39.496333002754|39.496333002754|39.496333002754|38.062592691523|-42.533854548521|-42.533854548521|||-42.533854548521|-42.809256404607||||-42.809256404607|-42.809256404607|-43.794719180245|-43.794719180245|-43.794719180245|-44.498577816375|-44.833420152011|-45.337131891584|-45.543481837749|-45.869515346401|-45.869515346401|-45.869515346401|-45.928259452792|-45.928259452792|-45.928259452792|-45.928259452792|-45.928259452792|-45.928259452792|-45.928259452792|-45.928259452792|-45.941398603621|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-47.812378654302|-48.518198818432|-48.690864144121|-48.690864144121|-49.576409402532|-49.576409402532|-49.576409402532|-49.576409402532|-49.650454696729|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-51.217481020061|-51.217481020061|-51.217481020061|-51.926644831861|-51.963494757772|-52.879436576764|-54.773320390256|-54.773320390256|-54.773320390256|-55.589247175357|47.779986777902|47.779986777902|47.779986777902|47.779986777902|47.779986777902|47.53887474868|46.843194673827|45.807031888494|45.807031888494|45.258922862487|42.077135191446|40.000581731815|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.7149787068631|-1.7383097344268|1.5791303105872|1.5791303105872|1.5791303105872|1.5791303105872|1.5791303105872|1.5791303105872|1.5512559091295|1.5342262181842|1.5342262181842|1.5342262181842|1.3993568767359|1.3993568767359|1.3993568767359|1.3493716317835|1.3493716317835|1.3493716317835|1.3409684916804|-1.4111460888309|-1.4116618154867|-1.4116618154867|-1.4274020325722|-1.4360022557644|-1.4472247243886|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.5027066249993|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.485298856672|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4473584039098|1.4231760085828|1.3857510157434||1.3400906528257|1.3400906528257|1.3400906528257|1.2836921908265|1.2836921908265|1.2718802136189|1.1987557921152|||-1.3308269013585|-1.3546322437554|-1.3546322437554|-1.3546322437554|-1.3615213054234|-1.3615213054234|-1.3639125711183|1.2556635118732|1.2556635118732||-1.349983234672|-1.349983234672|-1.349983234672|-1.349983234672|-1.3872036155377|-1.3947075289115|-1.3947075289115|-1.3947075289115|-1.3947075289115|-1.4030083596292|-1.4122315048711|-1.4274793796557|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4508593092733|-1.4742886742439|-1.4742886742439|-1.4742886742439|-1.4742886742439|-1.4742886742439|-1.4742886742439|-1.5119873903952|1.4490600914701|1.4490600914701|1.4490600914701|1.4490600914701|1.4490600914701|1.4356223908778|-1.5376855564465|-1.5376855564465|-1.5376855564465|-1.5376855564465|-1.5376855564465|-1.5376855564465|-1.5376855564465|-1.5376855564465|-1.5376855564465|-1.5516488184592|-1.5516488184592|-1.6188874806471|-1.6188874806471|-1.6296759183401|-1.6296759183401|-1.6507510140201|-1.6630566864831|-1.6819218139127|-1.6819218139127|-1.697690908586|-1.7372372338134|1.5599992696296|1.5599992696296|1.5599992696296|1.5599992696296|1.5599992696296|1.5599992696296|||1.5599992696296|1.5599992696296||||1.5599992696296|1.5599992696296|1.4955547257541|1.4661861286893|1.4661861286893|-1.5504324412642|-1.5938138140902|-1.6009042410569|-1.6138324066097|-1.6138324066097|-1.6231471216342|-1.6401634653035|-1.6512927434646|-1.6836586684875|-1.7062873940658|-1.7458748531553|-1.7934257417811|-1.7934257417811|1.6673047377122|1.6570052651843|1.64556140682|1.6161793578653|1.5776905521675|1.5776905521675|-1.6149786116431|-1.6149786116431|-1.6149786116431|-1.6244206827824|-1.6265687699603|-1.6265687699603|-1.6461875168799|-1.6527126490496|-1.6527126490496|-1.6527126490496|-1.6765587932561|-1.6765587932561|-1.6928431067969|-1.7143664097461|-1.7143664097461|-1.7143664097461|-1.7678143350916|-1.7678143350916|-1.7678143350916|-1.7678143350916|-1.7678143350916|-1.7875715062173|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.9046801089549|-1.9057556919813|-1.9214733505264|-1.9214733505264|-1.9214733505264|-1.9214733505264|-1.9303475839141|-1.9303475839141|-1.9303475839141|-1.9322875081107|-1.9322875081107|-1.9322875081107|-1.9433179415063|-1.9433179415063|-1.9814644231615|-2.0382937870884|-2.0714375269042|-2.1180826797921|-2.1180826797921|-2.1180826797921|-2.1180826797921|-2.1180826797921|-2.1267687424268|-2.1267687424268|-2.1455949652622|-2.1455949652622|-2.1455949652622|1.9130362545014|1.9130362545014|1.9130362545014|1.9130362545014|1.9130362545014|1.9130362545014
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.94518748339|16.94518748339|16.94518748339|16.94518748339|16.94518748339|16.94518748339|16.944675269637|16.944675269637|16.880195422209|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.520422852846|-17.888419455056|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.910223492168|-17.910223492168|-17.910223492168|-17.928026314337|-17.953363122497|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101||-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|||-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-18.664913284277|16.981228810009|16.981228810009|16.981228810009|16.981228810009|16.981228810009|16.786669730473|16.786669730473|16.786669730473|16.786669730473|16.786669730473|16.786669730473|16.474078177665|15.985086334253|15.636206296312|15.218973444142|15.218973444142|15.218973444142|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855|-15.945048899274|-15.997276724291|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.03251649303|-16.113907458195|||-16.177034123457|-16.177034123457||||-16.177034123457|-16.26516517361|-16.26516517361|-16.308931415137|-16.308931415137|-16.308931415137|-16.308931415137|-16.308931415137|-16.308931415137|-16.308931415137|-16.308931415137|-16.308931415137|-16.318528046574|-16.318528046574|-16.318528046574|-16.368111281354|-16.368111281354|-16.368111281354|-16.582870901669|-16.582870901669|-16.582870901669|-16.582870901669|-16.582870901669|-16.657058006895|-16.657058006895|-16.657058006895|-16.768953913199|-17.062726517239|-17.064140129662|-17.293488503139|-17.356654803665|-17.410171050398|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.498292228951|-17.498292228951|-17.498292228951|-17.498292228951|-17.498292228951|-17.565793146045|-17.565793146045|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||4.7015819487786|4.7015819487786|4.7015819487786|4.7015819487786|4.7015819487786|4.6822930681003|4.6822930681003|4.6822930681003|4.613658996345|4.4896211844036|4.4596859716187|4.4596859716187|4.4596859716187|4.3829844288043|4.2822049516231|4.2668943292334|4.1198824121371|4.1176472189046|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|3.9269236057298|3.9269236057298|3.9269236057298|3.9269236057298|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835||3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|||3.8568250601835|3.8568250601835|3.8568250601835|3.7242503105874|-4.0593413651896|-4.0593413651896|-4.0593413651896|-4.116203365652|-4.116203365652|-4.116203365652|-4.116203365652|-4.116203365652|-4.116203365652|-4.1491148846329|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|3.9944055123272|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.1938131662619|-4.2175701826161|-4.2550779679689|-4.2679302599982|-4.2679302599982|-4.2679302599982|-4.2679302599982|-4.272144757703|-4.3268274852469|-4.3404475998954|-4.3404475998954|-4.3404475998954|-4.3404475998954|-4.3404475998954|-4.3404475998954|-4.3404475998954|-4.3671640104801|-4.371293379946|-4.4158815300944|-4.4951624002577|-4.4951624002577|-4.4990693823631|-4.5284808025604|-4.5284808025604|-4.5353632721127|||-4.5353632721127|-4.5353632721127||||-4.5353632721127|-4.5778559707345|-4.5778559707345|-4.6076178575823|-4.7179777178655|4.1742144028252|4.1742144028252|4.100238261389|4.045820299969|4.0020225491633|3.8089138364913|-4.3114644450756|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0209876460837|-4.2140909196518|-4.2140909196518|-4.2140909196518|-4.2712121011573|-4.3452001149956|-4.3452001149956|-4.3757779129681|-4.4953087180121|-4.5281208984568|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7095821326069|-4.7095821326069|-4.7540495965123|-4.7540495965123|-4.7540495965123|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.8482554154207|-4.8482554154207|-4.8482554154207|-4.8482554154207|-4.8482554154207|-4.8758393610639|4.6199514849782|4.6199514849782|4.3966126953893|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|-4.5544220030722|-4.5544220030722|-4.5544220030722
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.478018374355|48.403355275162|47.204837651792|46.97648773783|46.364115398274|46.364115398274|46.364115398274|46.364115398274|-48.808761312844|-48.86973455469|-49.221648440442|-49.221648440442|-50.084053288656|-50.533391805443|-51.314434976677|-51.314434976677|-52.847149499368|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||-101.10843044833|92.529179647641|92.529179647641|92.529179647641|92.529179647641|92.290959108852|92.290959108852|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.338660440179|88.409621354973|88.340262885155|88.340262885155|88.340262885155|88.340262885155|87.210686493171|87.210686493171|87.210686493171|87.210686493171|-93.571680704443|-93.571680704443|-93.571680704443|-93.571680704443|-94.042505413034|-94.042505413034|-94.675000673906|-96.272226022765|-96.741945989687|-96.741945989687|-98.34938553501|-99.324841705707|-99.324841705707|-99.324841705707|-100.65260401451|-101.60289224743|-102.15449912606|-102.15449912606|-102.84944330385|-104.9916830634|-104.9916830634|-104.9916830634|-104.9916830634|-104.9916830634|-104.9916830634|98.180954009638|98.180954009638|98.180954009638|98.180954009638|98.180954009638|98.180954009638|98.180954009638|97.656614972867|96.579572361617|94.182856738466|92.814878840271|92.814878840271|92.814878840271|92.814878840271|92.814878840271||92.814878840271|92.814878840271|92.814878840271|90.935979625719|87.870529780937|-98.756052336624|-98.756052336624|||-98.756052336624|-98.756052336624|-98.756052336624|-98.756052336624|-98.756052336624|-98.756052336624|-98.756052336624|-99.425004096911|-99.425004096911|-99.425004096911|-103.58611540892|-105.04290363632|-106.61989437036|-106.91932716294|-110.43929450802|-110.43929450802|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|102.23486667503|101.60540428017|101.11156039607|100.48728628717|100.48728628717|100.48728628717|100.48728628717|100.48728628717|100.48728628717|98.0525376064|96.569486483646|96.424185726669|96.424185726669|96.424185726669|96.424185726669|95.776873453488|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.754323212416|94.254800602364|93.963668607526|93.431857399204|91.40483740089|89.997041895628|89.31060261488|89.106136771387|89.106136771387|89.106136771387|88.073483860433|87.351093517343|86.556768031694|85.480426545569|85.480426545569|85.480426545569|85.480426545569|85.480426545569|85.480426545569|85.480426545569|||85.480426545569|85.480426545569||||85.480426545569|85.480426545569|85.480426545569|85.480426545569|85.480426545569|85.480426545569|85.480426545569|83.997697772393|83.072441460699|-88.718854737114|-88.718854737114|-88.718854737114|-88.718854737114|-88.718854737114|-88.718854737114|-88.718854737114|-88.718854737114|-88.805688157286|-88.805688157286|-89.486875815089|-90.082870547781|-90.082870547781|-90.442081099096|-92.077314621148|-93.153990894315|-93.153990894315|-93.153990894315|-93.153990894315|-93.153990894315|-94.904432761529|-94.904432761529|-94.904432761529|-94.904432761529|-94.904432761529|-97.835480252746|-98.495038234455|-98.495038234455|-99.463932897496|-100.48214393396|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.79415354913|-101.77128256897|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.62615076979|-104.86516472455|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|82.035268580032|81.42807577618|80.636748827917|78.585274949585|77.518715473375|77.518715473375|77.518715473375|77.518715473375|77.518715473375|74.409681740029|72.710760371137|-78.335062234891|-78.335062234891|-78.335062234891|-78.335062234891|-78.335062234891|-79.161183058434|-79.667982617146|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|73.388348891147|73.375946603228|72.162163401102|71.285735501685|70.684155135065|70.287226564979|70.287226564979|68.091360391616|66.945688954105|66.945688954105|66.945688954105|66.595207999272|66.072456384282|65.552729315869|64.869700002794|63.938555982515|63.603951006912|63.224686393139|63.224686393139|63.224686393139|63.224686393139|63.081095847815|63.081095847815|62.278990808824||60.559994026135|60.144437891588|59.551711959078|59.551711959078|59.551711959078|59.551711959078|59.551711959078|||59.057456036888|58.15828601131|57.664759013489|-67.1596758524|-67.1596758524|-67.1596758524|-67.1596758524|-67.1596758524|-67.1596758524|-69.04408271218|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|58.986356923987|54.873728643975|52.937478687058|52.873175329823|52.873175329823|52.873175329823|52.873175329823|52.873175329823|50.503527635622|47.221639508435|47.221639508435|46.985823534738|46.985823534738|46.985823534738|46.378692095821|46.326364746235|46.326364746235|46.326364746235|46.169901818638|46.169901818638|46.169901818638|46.169901818638|46.169901818638|46.169901818638|45.705447906261|45.025496953069|44.619995639654|44.560645948995|44.560645948995|44.560645948995|44.560645948995|44.560645948995|43.861827518265|43.546516872695|43.546516872695|43.546516872695|43.546516872695|43.546516872695|41.15724211407|-43.003279754714|-43.003279754714|-43.003279754714|-43.003279754714|-43.003279754714|-43.003279754714|-43.006422755007|-43.415954032656|-43.415954032656|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|||-43.727564194084|-43.727564194084||||-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.819513482386|-44.121681604711|-44.137979094549|-44.488247561803|-44.488247561803|-45.061940590927|-45.693823090736|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-48.189311217682|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|45.698878773926|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.840280702675|-48.884094900344|-48.884094900344|-48.884094900344|-49.101769653132|-49.643632269757|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||63.547084899462|63.547084899462|63.547084899462|63.547084899462|63.547084899462|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|61.653640125515|59.405479970496|59.405479970496|59.405479970496|59.405479970496|59.347377149528|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.575639461412|-66.919621518159|-66.919621518159|-66.919621518159|-66.919621518159|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-69.173356378974|-69.239442468905|-69.239442468905|-69.239442468905|-69.239442468905|-69.239442468905|-69.921602700842|-71.469260549708|-71.469260549708|-72.624181058852|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905||-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|||-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-73.114704811597|-73.114704811597|-74.895225644139|-78.404696279132|-82.960775169359|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.604892663924|71.472107707094|69.860117606136|68.667334939248|68.667334939248|68.667334939248|68.667334939248|68.667334939248|68.667334939248|63.902590647016|-73.552676211161|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|67.655634772844|66.095149238978|63.039775819915|63.039775819915|63.039775819915|63.039775819915|61.580338423984|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-68.806709614578|-69.629679087337|-71.080755423105|-73.149841991711|-73.149841991711|-73.149841991711|-73.149841991711|-73.149841991711|-73.149841991711|||-73.149841991711|-73.149841991711||||-73.149841991711|-73.149841991711|-74.00538244915|-75.121537004047|-76.66059577259|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-76.942457981746|-77.099209562545|-77.099209562545|-78.328011371036|-79.225569461605|-79.337297570729|-80.14143894781|-80.52604112216|-81.208936156919|-81.955302872517|-81.955302872517|-81.955302872517|-82.459224345792|-85.133589032082|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.436559294047|-86.581735821103|-89.253036308658|-90.958930757722|-91.304547158864|-91.304547158864|-91.304547158864|-91.304547158864|-92.263600737507|-92.263600737507|-92.263600737507|-93.091781835484|-94.760870435423|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|81.600747977462|80.286388726992|77.540431071169|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-87.378586302689|-88.480653244579|-89.059821160148|-89.059821160148|-91.092019645716|-92.130025219415|-92.372516020464|-92.372516020464|-92.372516020464|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-25.232909108635|22.972888597875|22.972888597875|22.972888597875|22.972888597875|22.972888597875|22.972888597875|22.467098272542|22.230108619508|22.181901988312|22.181901988312|22.181901988312|22.181901988312|22.181901988312|22.181901988312|22.181901988312|21.651786761416|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|21.775986883614||21.289984938804|21.213871687986|21.057080712955|20.64675528809|20.101951570473|19.918834442521|-22.050006250092|||-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.874451588204|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|19.274030780018|18.154479343826|17.426994843939|17.426994843939|17.426994843939|17.426994843939|17.426994843939|17.426994843939|17.426994843939|16.706661590447|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.516018938514|16.488910224142|16.294345036814|16.025938289772|15.811042222061|15.405603524356|15.340269231705|15.340269231705|15.340269231705|15.340269231705|15.340269231705|15.340269231705|15.340269231705|15.150298807255|15.085886342914|14.822096038296|14.646773948089|14.566510423485|14.566510423485|14.199456462666|13.993817090541|13.993817090541|13.993817090541|13.993817090541|13.993817090541|13.993817090541|13.993817090541|13.993817090541|13.993817090541|13.993817090541|13.937574386099|13.838416046014|13.770462082614|||13.63717995616|13.442421605545||||13.398821692429|13.398821692429|13.398821692429|13.398821692429|13.398821692429|13.398821692429|13.398821692429|13.398821692429|13.217433599731|13.217433599731|13.051592619442|12.716214426384|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-14.14325435552|-14.175917603906|-14.175917603906|-14.175917603906|-14.175917603906|-14.757686061259|-15.007064572015|-15.007064572015|-15.007064572015|-15.007064572015|-15.007064572015|-15.007064572015|-15.030071937418|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.206965946276|-15.281073436824|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.107381171151|13.81597944781|13.633310175437|13.487723355128|13.487723355128|13.487723355128|-14.276398003634|-14.276398003634|-14.276398003634|-14.276398003634|-14.276398003634|-14.291355401567|-14.291355401567|-14.423728181578|-14.599697591704|-14.687404640714|13.851638842943|13.851638842943|13.851638842943|13.851638842943|13.851638842943|13.809801056212|13.809801056212|13.663112007055|13.574331537767|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-41.570654266959|-41.570654266959|-41.570654266959|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.971883250206|-42.890979608926|-43.084421618153|-43.677136826703|-44.141263140781|-44.579179487342|40.653592668124|40.653592668124|40.653592668124|40.565102244028|40.081608137241|40.081608137241|39.721118872979|39.721118872979|39.423467576083||38.714963210486|38.216003586803|38.216003586803|37.217289273574|37.217289273574|37.013654409332|36.957207738512|||36.957207738512|36.957207738512|36.496896385211|-40.442767024172|-40.442767024172|-40.442767024172|-40.442767024172|-40.442767024172|-41.464188125545|-41.565762125579|-41.995233493891|-41.995233493891|-41.995233493891|-41.995233493891|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.472257928756|39.33584311793|38.817603252439|38.747337498166|38.741485558061|38.262762663661|38.08084681067|-40.840359390212|-40.840359390212|-40.840359390212|-40.840359390212|-40.840359390212|-40.840359390212|-40.840359390212|-40.840359390212|-40.840359390212|-41.17020465973|-41.17020465973|-41.17020465973|-41.17020465973|-41.17020465973|-41.432200210118|-41.432200210118|-41.432200210118|-41.432200210118|-41.432200210118|-41.432200210118|-41.432200210118|-41.432200210118|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.556748105038|38.407495393741|37.85832923252|37.650684101005|||37.650684101005|37.650684101005||||37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.461872664447|37.12856246283|37.12856246283|37.12856246283|36.933694456209|36.933694456209|36.933694456209|36.637436758797|36.052708823726|35.824950992381|35.824950992381|35.571500525843|35.571500525843|35.571500525843|35.571500525843|35.257221153457|34.941359125993|34.776986071383|34.776986071383|34.697512222556|34.697512222556|34.686123504934|34.623472256459|34.287193557728|34.232336340996|34.232336340996|34.205970353369|34.205970353369|34.120808599096|34.120808599096|34.120808599096|-36.625433872303|-36.625433872303|-36.625433872303|-36.625433872303|-36.625433872303|-37.106036449098|-37.211888553723|-37.211888553723|-37.211888553723
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||-9.7450090419162|9.114898559146|9.114898559146|9.114898559146|8.8565535773755|8.6606152576342|8.5773505681239|8.5040126663033|8.5040126663033|8.3700148111785|8.2911269936522|8.1845858663939|8.1777856313095|8.1777856313095|8.1777856313095|8.1777856313095|7.9753174211036|7.777019013459|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0969249790121|-8.2433416997652|-8.2433416997652||-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|||-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.7359352548102|8.1893545668837|8.1893545668837|8.1893545668837|8.1893545668837|8.1893545668837|8.1229020283905|8.1229020283905|8.1229020283905|8.1229020283905|7.9521134877963|7.7845709616126|7.6117451250753|7.4374947084543|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.2663787600541|7.2663787600541|7.2663787600541|7.2663787600541|7.2663787600541|7.2663787600541|7.2663787600541|7.2663787600541|7.2663787600541|7.2663787600541|7.1826433072647|7.0418254413164|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0353478780274|7.0237199587827|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|7.001460560718|-7.7207511581849|-7.7207511581849|-7.7207511581849|-7.7207511581849|-7.7207511581849|||-7.7207511581849|-7.7207511581849||||-7.7207511581849|-7.78191472153|-7.78191472153|-7.8821275086329|-7.9312527810121|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.3473532636472|7.3473532636472|7.3473532636472|7.2215035711735|7.1816705901324|7.1418155572664|7.1418155572664|-7.700301513458|-7.700301513458|-7.700301513458|-7.700301513458|-7.7235822498365|-7.7235822498365|-7.7344226821906|-7.7344226821906|-7.7538032779701|-7.8275590218447|-7.8342933148075|-7.8342933148075|-7.8342933148075|-7.8342933148075|-7.8725838594879|-7.8725838594879|-7.9828711806895|-8.0476345021594|7.3619327183285|7.3619327183285|7.2474772823899|7.2474772823899|7.2474772823899|7.2474772823899|7.2474772823899|7.2105300308431|7.1961445942151|7.0701608806438|-7.7573603883028|-7.7573603883028|-7.7573603883028|-7.7573603883028|-7.7804004897277|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8977523293715|-7.8977523293715|-8.0852803352388|-8.2292002972533|-8.2468892795697|-8.2865436852922|-8.318942966401|-8.318942966401|-8.4521588112905|-8.519559349651|-8.519559349651|-8.519559349651|-8.5356203492092|-8.5356203492092|7.5675728054427|7.5675728054427|7.5059775317591|7.5059775317591|7.5059775317591
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.08522376001|-14.10556827157|-14.10556827157|-14.10556827157|-14.10556827157|-14.336187051063|-14.407985764881|-14.424428602214|-14.567954243286|-14.567954243286|-14.567954243286|-14.630993411515|-14.630993411515|-14.630993411515|-14.669992709131|-14.724436362552|-14.736040468533|-14.863378493344|-14.990420094635|-15.152688387925|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.282614413074|14.077349653035|13.867054663532|13.762283177766|13.575870720979||13.418745059036|13.271938609042|13.174376327636|13.052640578087|13.049600809742|12.897334277551|-13.872214547017|||-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.98579379278|-14.016437808205|-14.27796811586|-14.27796811586|-14.27796811586|-14.27796811586|-14.331076139933|13.540033107587|13.540033107587|13.540033107587|13.324480857659|13.077201196672|13.053556995393|13.016174401179|12.934638064586|12.765153400857|12.531281781151|12.428876400353|12.428876400353|12.428876400353|12.428876400353|12.428876400353|12.428489414706|12.428489414706|12.321164781491|12.321164781491|12.321164781491|12.321164781491|12.321164781491|12.137960679707|11.911067546934|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.851840579577|11.737601214059|11.608445358948|11.590550152701|11.590550152701|11.545055301368|11.540522543508|11.540522543508|11.540522543508|11.540522543508|11.540522543508|11.461690973263|11.448754809792|11.448754809792|11.367854174619|11.367854174619|11.367854174619|11.367854174619|11.367854174619|11.297615643613|||-12.000475022685|-12.000475022685||||-12.017194268318|-12.087070256557|-12.087070256557|-12.087070256557|-12.26341129021|-12.309346153517|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.373421254505|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.691626711203|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.404742230907|-12.404742230907|-12.420299064396|-12.420299064396|-12.426998627713|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.566237465106|45.566237465106|45.566237465106|45.566237465106|45.566237465106|45.27359794639|45.231775538375|45.06864046195|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|43.722430367566|43.722430367566|43.722430367566|43.722430367566|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.435714681221|43.098972481821|43.098972481821|43.098972481821|43.098972481821|43.098972481821|43.098972481821|42.565524174476|42.195027114842|41.887414001806||41.887414001806|41.887414001806|41.887414001806|41.887414001806|39.713792402858|-45.219960040399|-45.219960040399|||-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.394400087273|40.86678918684|40.86678918684|40.266753543682|40.266753543682|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-44.604431281332|-44.604431281332|-44.909612653137|-44.909612653137|-44.909612653137|-44.909612653137|-44.909612653137|-44.909612653137|-44.909612653137|-44.909612653137|-44.977347689073|-45.302607568548|-45.641786823058|-45.847217461127|-45.847217461127|-45.847217461127|-45.847217461127|-45.847217461127|-46.919129367954|-47.254588229001|-47.588430941701|-47.687428909656|-47.687428909656|-47.687428909656|-47.687428909656|-48.23510400434|-48.23510400434|-48.23510400434|-48.23510400434|-48.23510400434|-48.23510400434|-48.23510400434|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|45.188528095623|||45.188528095623|44.231697544941||||43.383445420263|43.383445420263|43.383445420263|43.383445420263|43.383445420263|42.070495250488|41.830238657557|41.830238657557|41.598406011261|41.598406011261|41.598406011261|41.598406011261|41.598406011261|41.598406011261|41.598406011261|41.598406011261|41.598406011261|41.598406011261|41.51489573761|41.372107307604|41.085675761093|40.650927370781|40.650927370781|40.650927370781|40.439918961783|40.006933836829|40.006933836829|40.006933836829|40.006933836829|39.835483609185|39.550535902431|39.272819025705|38.853131487844|38.192369676163|37.036790250656|37.036790250656|37.036790250656|36.52421079622|36.160233243155|35.194702925337|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|34.377215576072|34.046906365177|33.709656186406|33.709656186406|33.709656186406|33.709656186406|33.47184037666|32.740933624688|32.16770555331|31.930783185182|31.839759942357|31.310844126084|30.907325931734|-33.908604992474|-33.908604992474|-33.908604992474|-33.908604992474|-34.404005568386|-34.964205992517|-34.964205992517|-35.226895292928|-35.457661478972|-35.6640676318|-35.743406699586|-36.292674831205|-36.891862025585|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH||-0.64054634359101|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.66734940479304|-0.66734940479304|-0.66734940479304|-0.66734940479304|-0.66734940479304|-0.68261043970349|-0.68692647754118|-0.68692647754118|-0.69166848025407|-0.69166848025407|-0.71352055957677|-0.71466995020336|-0.71466995020336|-0.71466995020336|-0.71466995020336|-0.71466995020336|-0.7149279467748|-0.7149279467748|-0.7149279467748|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|-0.70571729527543|-0.70571729527543|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.74591352301145|-0.75295947610564|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937||0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|||0.62174497592937|0.62174497592937|-0.68471320931383|-0.68471320931383|-0.68471320931383|-0.69483292402973|-0.69483292402973|-0.69483292402973|-0.71392951117315|-0.71392951117315|-0.72528333411734|-0.72528333411734|-0.74852884534604|-0.74852884534604|-0.77114314639575|-0.77444875718644|-0.77444875718644|-0.77444875718644|-0.77561578266772|-0.77561578266772|-0.79179530798232|-0.79999013376383|-0.79999013376383|-0.79999013376383|-0.81887796335913|-0.84430884446808|-0.88506535386717||0.76187180373762|-0.80231229377418|-0.80231229377418|-0.80231229377418|-0.80242256633329|-0.80242256633329|-0.82829063088699|-0.82829063088699|-0.82829063088699|-0.82829063088699|-0.82829063088699|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.84013656813383|-0.89431843645572|0.80020174508625|-0.85984885257893|-0.85984885257893|-0.85984885257893|-0.85984885257893|-0.85984885257893|-0.85984885257893|-0.85984885257893|-0.85984885257893|-0.86357883737917|-0.86357883737917|-0.87215632068404|0.81151054681089|0.81151054681089|0.80167838799453|0.77982627829702|0.77982627829702|0.77982627829702|0.76925142695275|0.76305714238316|0.76017037594906|0.76017037594906|0.76017037594906|0.76017037594906|||0.76017037594906|0.76017037594906||||0.76017037594906|0.76017037594906|0.76017037594906|0.7427131017375|0.7427131017375|0.7427131017375|0.72857013569143|0.72224337066096|0.72224337066096|0.72224337066096|0.72224337066096|0.72224337066096|0.72224337066096|0.72224337066096|0.72224337066096|0.72224337066096|-0.79223094995426|-0.79223094995426|-0.83275657688695|-0.86306288281103|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.80772208487192|0.80772208487192|0.79913565091733|0.79397552348954|0.79397552348954|0.79397552348954|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.86173200866948|-0.86605801247975|-0.86605801247975|-0.8914727274967|-0.8914727274967|-0.8914727274967|-0.8914727274967|-0.90885859114072|-0.93262061456996|0.78859653376479|0.78859653376479|0.78859653376479|0.7018470875621|-0.84386157238923|-0.84386157238923|-0.84386157238923|-0.84386157238923|0.74563385166696|0.74563385166696|-0.80231296273509|-0.80231296273509|-0.80231296273509|-0.84118108122922|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695
03271|13155|/equities/drillisch|DAXTECH||18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.131143625708|18.131143625708|18.131143625708|18.131143625708|18.127937166924|18.068818561495|17.971997698959|17.971997698959|17.904442849884|17.891603433566|17.88400423469|17.872596310268|17.872596310268|17.82844114159|17.777156828227|17.682395827309|17.624883849903|17.548760104493|17.494178110048|17.427975342985|17.398860267264|17.305401699921|17.228224005059|17.15385583516|17.15385583516|17.049839693926|16.943155296006|16.934758654542|16.934758654542|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.793409546409|14.54934380694||14.371164322998|14.371164322998|14.371164322998|14.371164322998|14.358474397249|14.358474397249|14.122749222194|||14.04305462139|13.882283467906|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.418994604137|13.358882836265|13.102091925853|12.910853819486|12.910853819486|12.895393217534|12.790362320969|12.790362320969|12.681513904012|12.495014904248|12.204588932902|12.204588932902|12.204588932902|12.190654113459|12.099615815136|11.942906647758|11.831007036717|-12.76996084699|-12.76996084699|-12.76996084699|-12.76996084699|-12.76996084699|-12.76996084699|11.659307532731|11.659307532731|11.619230858952|11.585812004043|11.410902296651|11.321431722009|11.321431722009|11.321431722009|11.321431722009|11.321431722009|11.011590681433|-12.238468879128|-12.238468879128|-12.238468879128|-12.238468879128|-12.238468879128|-12.413854750951|-12.4449501662|-12.4449501662|-12.4449501662|-12.4449501662|-12.4449501662|-12.4449501662|11.119409552927|11.119409552927|11.119409552927|11.119409552927|11.119409552927|11.119409552927|11.119409552927|11.119409552927|||11.119409552927|-12.246159225342||||-12.246159225342|-12.246159225342|-12.407954381171|-12.64328254402|-12.935870156689|11.759513484804|11.759513484804|11.759513484804|11.759513484804|11.719458963438|11.439399032642|-12.636179385251|-12.636179385251|-12.636179385251|-12.636179385251|-12.715754387187|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.901523864917|-12.901523864917|-12.933915761502|-13.112128420441|-13.482364782325|-13.894850237095|-13.9476109952|-13.985123313165|-14.016769674405|-14.016769674405|-14.016769674405|-14.016769674405|-14.016769674405|-14.194188995476|-14.549098830881|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.210361238751|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.040071874354|13.040071874354|13.040071874354|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|20.366610970827|20.366610970827|20.366610970827|20.366610970827|20.305691325041|20.305691325041|20.278546319375|20.270607085106|20.261785713696|20.251984189907|20.241093607919|20.178992770531|20.148880877339|20.145879180687|20.145879180687|20.145879180687|20.145879180687|20.130767496221|20.130767496221|20.130767496221|20.106677381253|20.106677381253|20.106677381253|20.068530444808|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351||20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|||20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.017827772939|19.991762885149|19.991762885149|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.950373089761|19.950373089761|19.950373089761|19.950373089761|19.948608790468|19.948608790468|19.929764230838|19.929764230838|19.885848530786|19.868331543036|19.868331543036|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.846065055131|19.796738636493|19.793812566333|19.793812566333|||19.749565439204|19.749565439204||||19.749565439204|19.718704838457|19.718704838457|19.718704838457|19.707450066344|19.700433143294|19.700433143294|19.677147953948|19.654628192005|19.654628192005|19.635524951297|19.635524951297|19.635524951297|19.629472002804|19.612746275597|19.607711401904|19.607711401904|19.590790103238|19.569768294538|19.548630883126|19.521147936249|19.521147936249|19.513497584025|19.494997917458|19.469982338602|19.469982338602|19.469982338602|19.437755644388|19.437755644388|19.409692728398|19.409692728398|19.409692728398|19.39854755653|19.383268112178|19.383268112178|19.330947998418|19.330947998418|19.286609467813|19.268899881483|19.268899881483|19.244333227079|19.234815129086|19.225822364898|19.225822364898|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.103482031675|19.083682113041|19.083682113041|19.062981452269|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.03151493565|18.958167294119|18.958167294119|18.927615411309|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||-16.361541280503|-16.590483135347|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.884039424254|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.828270486542|14.404189113719|14.200357012227|14.200357012227|13.952062929421|13.575625566144|13.474028644186|13.243643029113|12.510862070576|12.510862070576|12.510862070576|12.510862070576|12.386791130189|12.350841809535|12.350841809535|12.350841809535|12.210379813803|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.574155026598|-13.687814772771|-13.687814772771|-13.689880135191|-13.689880135191|-13.689880135191|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.190246438187|12.12832964703|11.736754616594|11.539449012385|11.354357926915|11.354357926915|11.354357926915|10.878730845528||10.636645131726|10.031827932617|9.9303647213748|9.8481830682546|9.3627032798959|-10.819441977209|-10.819441977209|||-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-11.319491217607|-11.519878994616|-11.762476747999|-11.899696422693|-12.34494084901|-12.775767427753|-13.166130019637|-13.409311402078|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.675569311941|-13.870077098039|-13.875388773042|-13.875388773042|-13.875388773042|-13.875388773042|-13.875388773042|-13.875388773042|-14.199060614411|-14.199060614411|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.632527365168|-14.962714695165|-14.962714695165|-14.962714695165|-14.962714695165|-14.962714695165|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.706575619108|13.567972873686|13.567972873686|13.567972873686|13.567972873686|||13.567972873686|13.567972873686||||13.567972873686|13.567972873686|13.567972873686|13.567972873686|13.54491190667|13.54491190667|13.54491190667|13.54491190667|13.54491190667|13.500735810013|13.367484678396|12.777480883815|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.874109794855|-14.957344375452|-15.369827149533|-15.722904715301|-15.722904715301|-15.73794935518|-15.904665876025|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.303186602308|-16.303186602308|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.599312414796|-17.022013361885|-17.268071262521|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.606863785111|-17.653968275726|-17.653968275726|-18.768298137122|-19.226997150241|-19.403302420067|-19.403302420067|-19.403302420067|-19.616169016546|-19.683521421956|-19.809746486398|-20.446939290069|-20.592544305437|-20.592544305437|-20.592544305437|-20.592544305437
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.227371699775|-53.817739919337|-53.817739919337|-54.084204757699|-54.084204757699|-54.084204757699|-54.084204757699|-54.084204757699|-54.10124840234|-54.10124840234|-54.10124840234|-54.10124840234|-55.606944025604|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|52.794327734611|52.07147704087|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805||51.130624634984|49.934027626518|48.304475733973|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|||-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-57.555521548819|-59.283911772383|-59.533212000632|-59.533212000632|-59.533212000632|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.364532823593|53.505036428273|52.883372707168|52.025968996463|51.184412072961|-55.852169681285|-55.852169681285|-55.852169681285|-55.852169681285|-55.852169681285|-55.852169681285|-56.275517541065|-56.275517541065|-57.606132169448|-58.27300135967|-58.27300135967|-58.492224241593|-58.935804077098|-59.295335659395|-60.028151283673|-61.175723139899|-61.995250773051|-62.861388603425|-62.947264929819|-62.947264929819|-62.947264929819|-62.947264929819|-62.947264929819|-62.947264929819|-62.947264929819|59.667382595206|59.667382595206|59.667382595206|59.667382595206|59.667382595206|59.667382595206|59.667382595206|59.667382595206|59.667382595206|58.797091560524|58.430101479602|58.222334638252|57.780370040088|56.867079305813|56.387762318485|56.387762318485|56.387762318485|55.575972306724|55.575972306724|55.575972306724|55.575972306724|55.575972306724|55.575972306724|53.873301121919|||52.648114095494|52.153459427936||||52.148026900701|52.148026900701|52.148026900701|52.148026900701|51.620208871066|51.620208871066|51.620208871066|51.620208871066|51.620208871066|51.620208871066|51.620208871066|51.620208871066|51.620208871066|51.620208871066|51.620208871066|50.966900864905|49.686297382918|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.94701797906|-55.018907678828|-55.265453273174|-56.028281668951|50.573024677405|50.573024677405|50.573024677405|50.573024677405|50.573024677405|50.573024677405|50.573024677405|49.870025554376|48.422251929925|46.811420416741|46.811420416741|46.336638581883|46.336638581883|46.336638581883|46.336638581883|46.336638581883|46.336638581883|45.1129327749|44.325482895505|44.138866651367|44.138866651367|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-49.426084284605|-49.426084284605|-49.426084284605|-49.426084284605|-49.426084284605|-50.590094836356|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.660781900425|-51.711980440373|-51.857755875317|-53.241950591105|-54.836980289584
03276|19774|/equities/atoss-software-ag|DAXTECH||-128.30485792281|-131.32761838836|-132.70846470641|-134.59829572888|-135.53143537544|-138.33493124669|-145.6388160567|135.71891628539|135.71891628539|135.71891628539|135.39866793934|135.39866793934|134.48234109282|134.48234109282|134.48234109282|134.48234109282|134.48234109282|132.85844121597|132.85844121597|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|130.64983480619|130.64983480619|130.60379976033|130.60379976033|130.60379976033|130.60379976033|130.60379976033|130.60379976033|130.60379976033|128.90421754783|128.30026652422|128.30026652422|128.13363506625|126.83736856591|124.29707143716|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899||124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|122.59058432149|118.54640742348|||118.54640742348|118.30711461224|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|116.88338509421|116.18318539908|116.18318539908|114.95909395539|114.47538797953|114.47538797953|114.47538797953|114.47538797953|114.47538797953|111.43931921432|110.3547994661|109.92277233423|109.92277233423|109.92277233423|109.52781486278|109.52781486278|109.52781486278|109.52781486278|109.52781486278|109.38961172023|109.38961172023|109.38961172023|109.38961172023|109.38961172023|107.83290174183|107.79581484506|107.79581484506|107.79581484506|107.79581484506|107.79581484506|107.79581484506|107.79581484506|107.79581484506|107.79581484506|107.79581484506|107.79581484506|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|-119.10013545742|||-119.10013545742|-119.10013545742||||-119.10013545742|-119.10013545742|-123.4445919857|-125.87177200953|-126.0575239464|-126.95280268947|-128.08089111425|-129.17877078694|119.0167630775|119.0167630775|119.0167630775|119.0167630775|119.0167630775|115.92973090358|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-127.30275832768|-128.15862138134|-128.51566043399|-128.51566043399|-128.51566043399|-128.51566043399|-128.51566043399|-128.51566043399|-130.33962202627|-131.56624932376|-132.83487792181|-132.83487792181|-136.16097190829|-139.43687323338|-139.43687323338|-139.43687323338|-139.43687323338|-139.43687323338|127.88671566595|127.88671566595|127.88671566595|127.88671566595|127.88671566595|127.88671566595|126.31857635301|123.54467182065|123.54467182065|123.54467182065|123.54467182065|120.90518379107|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|-130.38244059689|-130.38244059689|-130.38244059689|-130.38244059689|-130.38244059689|-130.38244059689|-130.65826419335|-131.60918175888|-132.77800078687|-132.77800078687|-135.59777721097|-148.18070533022|133.15462134304|133.15462134304|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.24845596435|130.09828457438|126.67514492137|126.67514492137
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||-13.064855695752|-13.367617475753|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.658893346272|11.658893346272|11.658893346272|11.658893346272|11.146547687807|11.093942205948|10.933268963013|10.860702333522|10.860702333522|9.9318916639484|9.3843237913093|8.9864708622783|8.8341576884763|8.8341576884763|8.8341576884763|8.8040697663188|8.8040697663188|8.8040697663188|8.8040697663188|8.8040697663188|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.3409768499353|8.3409768499353|8.3409768499353|8.1399742671095|7.8888599153186||7.7726222404534|7.6653525046435|7.6653525046435|7.6653525046435|7.3759473884466|-8.7022496033708|-8.7022496033708|||-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-9.4319441902417|8.0888340076083|8.0888340076083|7.8598158713043|7.7606830476365|7.7606830476365|7.7606830476365|7.7606830476365|7.7606830476365|7.7606830476365|7.3863146965859|7.1061376417121|7.1061376417121|7.1061376417121|-7.9364967389802|-7.9364967389802|-8.1744408920849|-8.4010452247819|-8.4409821005467|-8.4409821005467|-8.6116466226184|-8.6507183381809|-8.6852426869884|-8.6959659200442|-8.6959659200442|-8.6959659200442|-8.6959659200442|-8.6959659200442|-8.6959659200442|-8.6959659200442|7.5894161846068|7.5894161846068|7.5894161846068|7.5710179171989|7.525020317019|7.4461334588142|7.267925673283|7.2010281677123|7.1394759940964|7.1049736128761|6.9483456527845|6.9483456527845|6.9483456527845|6.8314949578329|6.6355499764597|6.5572776816858|6.1797529616371|6.1391700018793|6.117016213932|6.117016213932|6.117016213932|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|6.0651826077065|5.9174255191575|5.7565838031516|5.5532336876885|5.5532336876885|||5.5532336876885|5.5532336876885||||5.5532336876885|5.5465844705389|5.5465844705389|5.5305366548842|5.5305366548842|5.4144850343406|5.3877611789372|5.2958456844386|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-6.0779237385807|-6.1282488103506|-6.2030541627271|-6.316171192313|-6.435745794668|-6.496384098678|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.6530490042619|-6.9817211762459|-7.1491347568334|-7.1757051698699|-7.2235612595892|-7.4189568321811|-7.6182857399635|-7.9264283583619|-8.8843649676617|-9.2031831532911|-9.4107593728652|-9.5397326365169|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.7188251274769|-10.100916996923|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.1932193533726|9.0869105409855|9.0032338115104|8.9972127653796
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.161116131521|32.29290719427|32.017121266407|31.619593407247|31.619593407247|31.349547467335|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.096066753149|30.667853134738|30.444837325002|30.407516035505|30.407516035505|30.252796103632|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.35620305096||-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|||-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-32.842331498045|-33.613702130736|-33.881890323891|-34.763211704111|-34.842458805349|-35.855509953263|-36.095008219351|-36.633343101728|-36.807603582581|-36.807603582581|-36.807603582581|-38.780673487142|-38.795190474673|-38.953322642728|-38.953322642728|-39.031469179175|-39.090393662185|-39.090393662185|-39.153215010664|-40.217461038189|-40.352736182297|-40.430816327295|-40.948129506863|-41.320146397261|-41.781660961403|-41.781660961403|-41.962236385892|-41.962236385892|-42.233040683082|-42.267441216226|-42.267441216226|-42.267441216226|-42.463821878163|-42.556260932778|-42.556260932778|-43.031956846288|40.67403663323|40.67403663323|40.67403663323|40.67403663323|40.67403663323|40.67403663323|40.511273828337|40.511273828337|40.511273828337|40.511273828337|39.720860233119|39.573178757352|38.728531401602|38.253742150867|38.253742150867|38.159981242595|38.159981242595|38.159981242595|38.159981242595|38.159981242595|37.827755283182|37.671923323993|37.671923323993|-39.73762247351|-39.73762247351|-39.73762247351|-39.73762247351|-39.73762247351|-39.73762247351|-39.73762247351|-39.73762247351|||-39.73762247351|-40.216801349622||||-40.322902834834|-40.322902834834|-40.727759847682|-40.727759847682|-40.727759847682|-40.727759847682|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.710795021616|-42.445326699772|40.238072724641|40.238072724641|40.238072724641|40.238072724641|39.422856378887|38.367063575689|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.307430044766|-40.583255732452|-40.916911008644|-40.916911008644|-40.916911008644|-40.916911008644|-40.916911008644|-41.210455023235|-41.525506852938|-41.733895486012|-41.863759703861|-41.863759703861|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-42.691270031827|-42.929187313603|-43.660208719622|-43.733565244025|-43.831738905715|-43.91026757007|-43.978074102989|-44.092304897961|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||-39.584531714992|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|36.637378299113|36.041530171893|-38.240317814932|-38.240317814932|-38.240317814932|-38.991462806182|-39.144960089212|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.843987801435|36.789987302227|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.377963895127|36.377963895127|36.377963895127|36.377963895127|36.377963895127|36.00731185033|36.00731185033|36.00731185033|36.00731185033|36.00731185033|36.00731185033|36.00731185033|35.764788978122|35.324211721975|35.296556956187|35.296556956187|34.576173259831||33.407970271747|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|||-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-38.161070233693|-38.784522354724|-38.81391176926|-38.963236223183|-39.242485455365|-40.661648886834|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|32.071750956506|32.071750956506|32.071750956506|32.071750956506|32.071750956506|32.071750956506|31.636137542625|31.636137542625|31.636137542625|31.636137542625|31.636137542625|31.636137542625|31.011264122746|30.439831379046|30.439831379046|30.109412709746|30.109412709746|30.109412709746|30.109412709746|30.109412709746|30.109412709746|29.527753625269|29.527753625269|29.527753625269|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.045037671629|-32.221153388093|-32.756269890436|-32.756269890436|-32.756269890436|-32.756269890436|-32.756269890436|||-32.756269890436|-32.756269890436||||-32.756269890436|-32.756269890436|-32.756269890436|-32.904320779173|-32.904320779173|-32.904320779173|-33.410328118337|-33.410328118337|-33.410328118337|-33.410328118337|-33.410328118337|-33.410328118337|-33.410328118337|-33.410328118337|-33.410328118337|-33.410328118337|-33.728143074262|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.736766648139|-35.611963298415|-36.481070229847|-36.882300162138|-36.922553989425|-37.472784998406|-37.472784998406|-38.177539404221|-38.992002032687|-38.992002032687|-38.992002032687|-38.992002032687|-39.463334744164|-39.642594965507|-39.793819025477|-39.793819025477|-40.640911291396|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.433129817427|36.492367353904|35.975136354291|35.975136354291|35.975136354291|35.975136354291|35.975136354291|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.892480646375|-38.892480646375|-38.951644459039|-39.657383961446|-40.612943984558|-40.612943984558|-41.03639679786|-41.03639679786|-41.03639679786|-41.070440937373|-41.229309925441|-41.229309925441|-41.378121571413|-41.430134672447|-41.855824219236|-41.855824219236|-41.855824219236
03280|940925|/equities/biofrontera-ag|DAXTECH||2.6059315298332|2.5254795390515|2.5128142075956|2.5128142075956|2.3670157809191|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.296015260028|2.296015260028|2.296015260028|2.2742105119366|2.2742105119366|2.2742105119366|2.2742105119366|2.2742105119366|2.2742105119366|-2.3997659823476|-2.4130733168985|-2.4378592346405|-2.4558756231642|-2.4558756231642|-2.4965284532283|-2.5105871829693|-2.5412080986968|-2.576897910753|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.3976278685685|2.3868287321465|2.3868287321465|2.3868287321465|2.3175872692948|2.2388886050749|2.2388886050749|-2.5205002931027|-2.5205002931027|-2.5205002931027|-2.5205002931027|-2.5508860624848||-2.5508860624848|-2.5508860624848|-2.5508860624848|-2.5508860624848|-2.5632067562273|-2.6513409483357|2.4341469811898|||2.4341469811898|2.3307189066655|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3398441235238|2.3342712499492|2.2713480973713|2.2713480973713|2.2713480973713|2.2713480973713|2.2713480973713|2.2713480973713|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.154711856637|2.102156167531|-2.5209730851386|-2.5400594663882|-2.5400594663882|-2.5625848734526|-2.5625848734526|-2.5625848734526|-2.5675943917862|2.3227552303549|2.3227552303549|2.3227552303549|2.3227552303549|2.3227552303549|2.3227552303549|2.3227552303549|2.2922087118327|2.2922087118327|2.2922087118327|2.2922087118327|2.2248471242327|2.2248471242327|2.2248471242327|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|-2.5696298158251|||-2.5696298158251|-2.585149474972||||-2.585149474972|-2.585149474972|-2.585149474972|-2.585149474972|-2.585149474972|-2.6982216261421|-2.7502463418681|-2.7713848306557|-2.771407903125|-2.771407903125|-2.771407903125|-2.771407903125|-2.8151820480011|-2.8151820480011|-2.8151820480011|-2.8151820480011|-2.9023509255756|-2.9023509255756|-2.9023509255756|-2.9023509255756|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6535305152744|2.6535305152744|2.5055624465405|2.5055624465405|2.4257612015075|2.4257612015075|2.4257612015075|2.4174747900663|2.4174747900663|2.4174747900663|2.4174747900663|2.4135627319373|2.4135627319373|2.4135627319373|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.5157950833599|-2.522685187913|-2.522685187913|-2.522685187913|-2.522685187913|-2.5548638305089|-2.5548638305089|-2.5548638305089|-2.5548638305089|-2.5581819703205|-2.5868688877008|-2.5884652993835|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||-14.457638829878|-14.457638829878|-14.530709630837|-14.543325916553|-14.543325916553|-14.543325916553|-14.612028563049|-14.882809917162|-14.961801990106|-14.961801990106|-15.054779989007|-15.530253589239|-15.530253589239|-15.530253589239|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.704744320726|-15.704744320726|-15.704744320726|-16.125919449005|-16.125919449005|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.14330586261|13.389783316922||-16.308573954556|-16.415214412563|-16.415214412563|-16.705793982471|-17.06745066146|-17.06745066146|-17.06745066146|||-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.261056311704|-17.492839848308|-17.6392668478|-18.099184962589|-18.28520644647|-18.891895437043|-19.757662190112|-20.308512463738|-20.703903055378|-20.854336367921|-21.088152049731|-21.670168795796|-21.949897324542|-21.949897324542|-21.949897324542|-21.949897324542|-21.949897324542|-22.199886573133|-22.560984254741|-22.570538972112|-23.250597713494|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-24.892920674703|-25.192133574377|-26.035703717217|-26.495225653103|-26.705806980586|-26.857279889345|-26.857279889345|-26.857279889345|-27.141421972116|-27.473801597842|-28.376447449005|25.139016710854|25.139016710854|25.139016710854|25.139016710854|25.139016710854|24.415573635738|23.822858747554|23.303177233882|23.103530005555|22.872877237656|22.872877237656|22.569863343082|22.494292921316|22.363833698148|22.363833698148|22.363833698148|22.363833698148|22.363833698148|22.320926331275|22.045474739862|21.84474140076|21.84474140076|21.84474140076|21.84474140076|21.84474140076|21.84474140076|||21.84474140076|21.84474140076||||21.84474140076|21.84474140076|21.84474140076|21.650125283819|21.650125283819|21.650125283819|21.383472940239|21.054557008104|21.054557008104|21.054557008104|21.054557008104|21.054557008104|21.054557008104|21.054557008104|-23.688480300117|-23.688480300117|-23.688480300117|-23.688480300117|-24.209422449721|-25.066025156062|-25.334471908191|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.724817164074|-25.910907515034|-26.662118973715|-26.819021293833|-27.55126118625|-27.55126118625|-27.895846207548|-28.234425374576|-28.234425374576|-28.234425374576|-28.538249674449|27.04663874827|27.04663874827|27.04663874827|26.621159579555|26.621159579555|26.273510326058|26.097127695461|26.097127695461|26.097127695461|26.097127695461|25.396809440609|24.968676096594|24.699109680485|-27.105999115024|-27.105999115024|-27.485802012356|-27.485802012356|-28.000891082455|-28.4509904307|-28.867766424669|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.47772388892|-29.641915644061|-29.713239392585|-29.847208552088|-29.847208552088|-30.202454730897|-30.252726948956|-30.453029964477|-30.519789681648|-30.519789681648|-30.605296941714|-30.605296941714|-30.64477459161|-31.134906064931|-31.134906064931|-31.455452030967
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||-24.930223725921|-27.871666087479|-27.871666087479|-27.871666087479|-27.871666087479|-27.871666087479|-28.060860071776|-28.060860071776|-28.060860071776|-28.474759314992|-28.474759314992|-28.474759314992|-28.474759314992|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.841456282031|-29.340506937649|-29.639453149003|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-30.059680707458|-30.324645527208|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|27.120785947629|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.335703275331|25.803559512703|25.361021670579|25.361021670579|25.361021670579|25.009467823504||-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|||-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|23.310567879386|-27.004446957573|24.324756642349|24.324756642349|24.324756642349|24.324756642349|24.236395540245|23.705995443141|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.480589528165|23.396649623728|23.396649623728|23.396649623728|23.396649623728|22.955009438988|22.955009438988|22.955009438988|22.955009438988|22.955009438988|22.955009438988|22.955009438988|22.955009438988|22.955009438988|22.705566488368|-24.466109467983|-24.466109467983|-24.466109467983|-24.525677364667|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|||-24.719342898037|-24.719342898037||||-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-24.719342898037|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.594088559954|-26.942319876186|-27.139244616288|-27.24117330827|-27.24117330827|-27.24117330827|-27.286858286214|-27.753578495194|-27.753578495194|-27.753578495194|-27.86157962914|-27.86157962914|-28.251836338757|-28.251836338757|-28.251836338757|-28.402514011181|-28.402514011181|-28.822793782327|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.515973802636|-29.987748088913|-30.177497694313|-30.598329885601|-30.873700521389|-31.168555999243|-31.289978417302|-31.289978417302|-31.289978417302|-31.289978417302|-31.289978417302
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||-52.11147707975|-54.133863862754|-54.98595983055|-55.343055515731|-55.343055515731|-55.343055515731|-55.343055515731|-55.343055515731|-55.343055515731|-55.78992601934|-55.78992601934|-55.78992601934|-56.152695407503|-56.72092277576|-56.72092277576|-57.973246596141|-58.045367418959|-58.045367418959|-58.045367418959|-58.045367418959|-59.355965070409|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-63.242341328372|55.692592894441|55.692592894441|55.692592894441|55.692592894441|55.692592894441|55.692592894441|54.919549398297|-62.001088962945|-62.001088962945|-62.001088962945|-62.001088962945|-62.001088962945|-62.001088962945|-62.873432011507|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|54.343147464397|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648||-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|||-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-64.435532358583|-66.933924970027|-70.648805522252|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|58.987288942568|56.471985594688|56.048881355836|56.048881355836|56.048881355836|56.048881355836|56.048881355836|56.048881355836|56.048881355836|53.979313550077|53.727545332126|53.727545332126|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-60.438140455925|-61.181266537467|53.168593081531|53.168593081531|53.168593081531|53.168593081531|52.999208781522|52.999208781522|52.999208781522|52.999208781522|52.243565609501|52.148405130756|51.662117278191|50.238463811977|49.667737568863|46.339150311161|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.243970697305|-51.830455706912|||-51.830455706912|-52.220843166423||||-52.220843166423|-52.220843166423|-53.090937343253|-54.776598735003|-55.806221215094|-56.884690620463|-58.122987696375|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-62.035111891474|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.528318652901|-65.314799690019|-66.599775314078|-68.855307260868|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-71.014232167146|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|61.26991841858|58.847131067574|54.810701270964|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-63.917502666601|-63.917502666601|-64.522225142726|-65.238585314496|-65.623425838399|-66.367696732336|-68.844662527302|60.726935248998|60.726935248998|60.726935248998|60.049917027572|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253
03284|19787|/equities/cenit-ag|DAXTECH||-8.3511860343391|-8.3511860343391|-8.5379846330676|-8.559978647132|-8.559978647132|-8.559978647132|-8.6287503610685|-8.6287503610685|-8.6287503610685|-8.634876493887|-8.634876493887|-8.8687515835805|-8.8808350674359|-8.9101137424081|-8.9101137424081|-8.9101137424081|-8.9101137424081|-9.0145705303185|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1497019313427|-9.2098789906594|-9.2098789906594|-9.2098789906594|8.6597008165007|8.6597008165007|8.6597008165007|8.6597008165007|8.6597008165007|8.6597008165007|8.3996675738896|8.276470563649|8.276470563649|8.276470563649|8.2468645776506|8.2468645776506|8.2468645776506|8.2468645776506|8.1899554009785|8.1899554009785|8.1685873426466|8.1685873426466|7.9539860528343|7.8177618231633|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544||-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|||-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4971305702626|-8.4971305702626|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.6762027942702|7.4008274741685|7.4008274741685|7.4008274741685|7.3759193627609|7.3625090690979|7.3625090690979|7.3625090690979|7.3166768917914|7.1713077105279|-7.8537335126186|-7.8537335126186|-7.8537335126186|-7.8537335126186|-8.0124817654584|-8.1164361481442|-8.1164361481442|-8.1164361481442|-8.1432487340757|-8.1432487340757|-8.1432487340757|-8.1432487340757|-8.1432487340757|-8.1869430643529|-8.2354923202164|-8.2894359378425|-8.326077982505|-8.326077982505|-8.326077982505|-8.4484198851937|-8.7232445658968|7.5250069842753|7.5250069842753|7.5054821335527|7.5054821335527|7.5054821335527|7.5054821335527|7.5054821335527|7.5054821335527|7.5054821335527|7.5054821335527|7.5054821335527|7.5054821335527|7.2449801854793|-8.190596387587|-8.190596387587|-8.190596387587|-8.2254368481944|-8.2254368481944|-8.2254368481944|-8.2254368481944|-8.2254368481944|-8.2254368481944|-8.2254368481944|-8.2254368481944|||-8.2254368481944|-8.2254368481944||||-8.2254368481944|-8.2400453014519|-8.2400453014519|-8.4611614990395|-8.5143504842866|-8.5143504842866|-8.5143504842866|-8.7187230305262|-8.8857655465777|-8.8857655465777|-8.8857655465777|-8.9536285334357|-9.126253491588|-9.1319484776342|-9.3132765630974|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.5044279588119|-9.8632533299543|-10.064725583087|-10.160806171641|-10.37034028608|-10.4809336512|-10.684371242778|-10.754856862245|-10.808174121842|-10.945193595869|-11.222436979063|-11.405485447521|-11.611650370089|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.982867908447|-12.069853305783|-12.083152105737|-12.083152105737|-12.086835598866|-12.220899523586|-12.220899523586|-12.220899523586|-12.267666169107|-12.436295584506|-12.623661389689|-12.6929572586|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212
03285|1174682|/equities/cherry-ag|DAXTECH||-0.92784652886995|-0.97594057385798|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.0136808099972|-1.0136808099972|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.77006032027228|0.77006032027228|0.77006032027228|0.77006032027228|0.734455862061|0.73126650226437|0.73126650226437|0.69170992123851|0.69170992123851|0.69170992123851|0.68913295537695|0.68913295537695|0.68913295537695|0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854||0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854|0.64927479826448|||-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.93238495373498|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.96827512364417|-0.97176626989422|-0.97176626989422|-0.97176626989422|-1.0049069663902|-1.012421725507|-1.012421725507|-1.012421725507|-1.0136908539086|-1.0721009249985|-1.0783414243657|-1.0783414243657|-1.0783414243657|-1.0783414243657|-1.0783414243657|-1.0783414243657|-1.0783414243657|-1.0783414243657|-1.0783414243657|0.83422159524526|0.83422159524526|0.83422159524526|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|0.82747963459233|||0.82747963459233|0.72958848643016||||0.64948722905263|0.6080413713096|0.60067730608393|-0.7772474348235|-0.7772474348235|-0.7772474348235|-0.7772474348235|-0.7772474348235|-0.77813857221214|-0.77813857221214|-0.77813857221214|-0.77813857221214|-0.77813857221214|-0.77813857221214|-0.77813857221214|-0.77912424003429|-0.77912424003429|-0.77912424003429|-0.79806586194206|-0.79806586194206|-0.79806586194206|-0.79806586194206|-0.80312872582198|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.80470753960386|-0.82912659194459|-0.82912659194459|-0.87019619507248|-0.88599581699299|-0.89877311036242|-0.90963676952932|-0.93047747633601|-0.93047747633601|-0.94260800352981|-0.94260800352981|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.96946550160217|-0.96946550160217|-0.96946550160217|-0.96946550160217|-0.96946550160217|-0.96946550160217|-1.0586838738738|-1.1055376779833|-1.2462085134231|-1.3661205477673|-1.7124672904234|-1.8644037433423|-1.8644037433423|-1.8644037433423|-1.9134485465462|-1.9564984023764|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-2.0490081883598|-2.0736396704104|-2.0736396704104|-2.132488526016|-2.2968205689386|-2.3296339245853|-2.3572023454783|-2.3572023454783|-2.4127248595685|-2.4402498614491|-2.4480553348529|-2.4800614736331|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||22.276540589654|22.276540589654|22.276540589654|22.276540589654|21.891712215569|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.297490246477|-22.321656367715|-22.359618978959|-22.366243288762|-22.393603137076|-22.409015859277|-22.409015859277|-22.425573257507|-22.4295255916|-22.44299412567|-22.44299412567|-22.482216208053|-22.510240387997|-22.541378365712|-22.562642480219|-22.606268778206|-22.629188951255|-22.643542749353|-22.693386704181|-22.693386704181|-22.77931759805|-22.785188104122|-22.785188104122|-22.785188104122|-22.785188104122||-22.785188104122|-22.823394350158|-22.823394350158|-22.823394350158|-22.823394350158|-22.823394350158|-22.882994782399|||-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.97888410033|-22.989870468127|-23.154300070854|-23.266574942902|-23.266574942902|-23.266574942902|-23.266574942902|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.540868403928|22.475651687734|22.475651687734|22.475651687734|22.475651687734|22.475651687734|22.475651687734|22.475651687734|22.475651687734|22.475651687734|22.147390730241|22.072657036625|21.736285130009|21.465871828381|21.452080428141|21.342311527484|21.290345565205|21.212923663126|21.212923663126|21.212923663126|21.212923663126|21.212923663126|21.212923663126|21.212923663126|21.212923663126|21.012137352611|20.83126464065|20.739182103299|||20.632424580414|20.524917005785||||20.357684532016|20.202983025278|20.17220415403|20.036893360366|19.913214887237|19.752460494147|19.591622368612|19.464025197336|19.436693175975|19.150770593951|18.130856118015|14.310362337063|14.310362337063|14.310362337063|14.310362337063|14.088533346091|14.088533346091|13.790597070189|13.790597070189|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.290770403168|13.25474465293|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.765963692832|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-15.062719653659|-15.062719653659|-15.062719653659|-15.189653730457|-15.189653730457|-15.2706630921|-15.2706630921|-15.2706630921|-15.2706630921|-15.52295920315|-15.729399436742|-16.003777232468|-16.044196356998|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03289|19797|/equities/data-modul-ag|DAXTECH||21.936868906973|21.936868906973|21.936868906973|21.936868906973|21.936868906973|21.936868906973|21.38540962113|21.106009990784|-23.299054395975|-23.299054395975|-23.299054395975|-23.299054395975|-23.532282683387|-24.81364837966|22.602903456335|22.602903456335|22.381004539733|22.356671562465|21.529634730321|-22.740949489055|-22.740949489055|-22.740949489055|-22.740949489055|-22.740949489055|-22.740949489055|22.073045228983|22.073045228983|22.073045228983|22.012617594954|22.012617594954|22.012617594954|22.012617594954|22.012617594954|22.012617594954|21.934179637326|21.934179637326|21.934179637326|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.261267414342|-23.31335011855|-23.31335011855|-23.31335011855|-23.46973774058|-23.46973774058|-23.46973774058|-23.46973774058|-23.46973774058|-23.46973774058||-23.46973774058|-23.46973774058|-23.46973774058|-23.862639852296|-23.862639852296|-24.344073265886|-24.344073265886|||-24.344073265886|-24.344073265886|-24.344073265886|-24.344073265886||-24.344073265886|-24.344073265886|-24.960080537637|-25.046064256258|-25.046064256258|-25.046064256258|-25.451182443375|-25.967980789338|-26.119978612434|-26.588865273276|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|23.852069995191|-24.849294783418|-24.849294783418|-24.954773507455|-25.560858605017|-25.998592438656|-25.998592438656|-26.087324847069|-26.185916411972|-26.195461260054|-26.204252729565|-26.204252729565|-26.204252729565|-26.204252729565|-26.204252729565|-26.231019877612|-26.231019877612|-26.231019877612|-26.231019877612|-26.412244266072|-26.591382496666|-26.768203727747|-26.805120173221|-26.805120173221|-26.805120173221|-26.805120173221|-26.805120173221|-26.805120173221|-26.805120173221|-26.805120173221|-26.805120173221|-27.505688975393|-27.739654459489|-27.770346865697|-27.770346865697|-27.770346865697|-27.770346865697|-27.789273617051|-27.968239068717|-27.968239068717|-28.36879233231|-28.36879233231|-28.36879233231|-28.36879233231|-28.36879233231|-28.36879233231|-28.36879233231|||-28.36879233231|-28.36879233231||||-28.36879233231|-28.36879233231|-28.36879233231|-28.36879233231|-28.36879233231|-28.420880517582|27.102770569093|27.102770569093|-28.507743025447|-28.507743025447|-28.507743025447|-28.507743025447|-28.507743025447|-28.940889251959|-28.940889251959|-28.940889251959|-28.940889251959|-28.940889251959|-28.940889251959|-28.940889251959|-29.482579794357|-29.482579794357|-30.158421188405|28.592224025374|28.592224025374|28.592224025374|28.592224025374|28.235803709698|28.102228189045|28.102228189045|27.10247487551|26.727831002036|26.727831002036|26.727831002036|26.727831002036|26.727831002036|26.727831002036|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.353126919841|25.9714484403|25.9714484403|25.9714484403|25.9714484403|25.630861941877|25.630861941877|25.630861941877|25.630861941877|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.480944179263|25.289937786224|24.577708672553|23.853009805712|23.481120967902|23.423467636149|23.159408569381|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH||8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|-9.845324072122|-9.845324072122|-9.845324072122|-9.845324072122|-10.017026301754|-10.031140668009|-10.061191015134|-10.061191015134|-10.061191015134|-10.061191015134|-10.197990343185|-10.29523435719|-10.29523435719|-10.29523435719|-10.29523435719|-10.35914936206|-10.389567164988|-10.389567164988|-10.459519046778|-10.513909810378|-10.542121668209|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.869028714204|-10.869028714204|-10.869028714204|-10.998801070113|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.1204794700181|9.1204794700181|8.9821995955083|8.2891101021869|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757||-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|||-8.7436101075326|-8.8127852285724|-8.8127852285724|-8.8127852285724|-8.9742053178528|-9.0580059320374|-9.1966734761048|-9.2010401604253|-9.2010401604253|-9.2010401604253|-9.2010401604253|-9.4611558249348|-9.759062163339|-10.182291207828|9.0240727170318|9.0240727170318|9.0240727170318|9.0000802393324|-9.8992975952713|-9.8992975952713|-9.8992975952713|-9.8992975952713|-9.8992975952713|-10.03477454213|-10.104194217563|-10.175770977736|-10.318635123307|-10.337371765832|-10.439364164497|-10.439364164497|-10.439364164497|-10.439364164497|-10.760404606026|-10.991561169273|-11.043956909849|-11.188840506555|-11.246489814124|-11.413322293319|-11.413691242048|-11.644657090316|-11.688507560237|-11.87115491397|-11.87115491397|-11.87115491397|-11.87115491397|-11.87115491397|-12.310171535355|-12.807001935531|-12.807001935531|-12.832780055525|10.374654717502|10.374654717502|8.5373944654035|7.5782158522658|7.1735393442649|7.1735393442649|7.1735393442649|7.1735393442649|7.1735393442649|6.9428802986387|6.9428802986387|6.9428802986387|6.9428802986387|6.9428802986387|6.6209781456262|-7.3679130608589|-7.3679130608589|-7.3679130608589|-7.3679130608589|-7.4310147822731|-7.5555717747337|-7.7728574850964|-8.0398417158046|-8.1487130769004|-8.3007922313732|-8.3145584336322|||-8.3145584336322|-8.3145584336322||||-8.3145584336322|-8.3145584336322|-8.374269637478|-8.374269637478|-8.4278702914151|-8.4278702914151|-8.4278702914151|-8.4278702914151|-8.623189416134|-8.7779881320658|-8.8833202611807|-8.9125778687666|-8.9850870252395|-9.005320490518|-9.005320490518|-9.005320490518|-9.005320490518|-9.005320490518|-9.0636893788077|-9.1929885059703|-9.4734425316755|-9.4734425316755|-9.4949362819398|-9.5610403026701|-9.5867114029064|-9.6405456412101|-9.6405456412101|-9.6405456412101|-9.6405456412101|-9.6405456412101|-9.7206058356788|-9.8006731507542|-9.9229702946613|-10.033932954985|-10.033932954985|-10.033932954985|-10.033932954985|-10.033932954985|-10.508814104086|-10.759238357551|-10.885820304031|-10.945355745018|-11.061506425739|-11.393339858453|-11.678711133975|-11.784211077536|-11.784211077536|-11.821345715882|-12.020939885644|-12.206599671607|-12.319340622299|-12.319340622299|-12.319340622299|-12.319340622299|-12.560378352661|-12.597855426272|-12.597855426272|-12.597855426272|-12.597855426272|-12.597855426272|-12.597855426272|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.807024297626|-13.105027315254|-13.261141376622|-13.351268164458|-13.4791871355|-13.807430192941|-14.183256119615|-14.606395900389|-15.409884068856|-15.941537801303|-16.182264425001|-16.513626895173|-16.77069699524|-16.795218544516|-16.928020827542|-17.008912210741|-17.115457778814|-17.128287109669|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||54.20866964708|54.20866964708|54.165185699311|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|54.011971403261|54.011971403261|52.991079887968|52.100110869815|52.100110869815|52.100110869815|51.177901856557|50.98876691411|50.98876691411|50.598629056856|48.887365618729|48.58556610868|48.58556610868|48.58556610868|48.58556610868|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383||-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|||-53.967657999346|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-55.686342630268|49.582293730842|49.582293730842|49.582293730842|48.802047647222|48.802047647222|48.802047647222|48.180052771815|47.555612792184|46.44512625713|44.726880395979|44.726880395979|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-49.298002194599|-49.347894289459|-49.347894289459|-49.347894289459|46.216333729105|46.216333729105|46.216333729105|46.216333729105|46.216333729105|46.216333729105|46.216333729105|46.216333729105|46.216333729105|46.216333729105|46.216333729105|45.145923144372|44.2899147744|43.538781511783|43.538781511783|43.538781511783|43.538781511783|43.538781511783|43.538781511783|43.538781511783|43.538781511783|43.538781511783|43.515312155087|43.021989467212|43.021989467212|42.796657803399|41.396285430969|-42.863829607515|-42.863829607515|-42.863829607515|-42.863829607515|-42.863829607515|-42.863829607515|-42.863829607515|-42.863829607515|-42.863829607515|-42.970401057655|||-42.970401057655|-42.970401057655||||-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-42.970401057655|-43.000444899063|-43.050907115939|-43.050907115939|-43.050907115939|-43.050907115939|-43.085070315705|-43.085070315705|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.81550077565|-43.870371219645|-43.870371219645|-44.211523450226|-44.485873118923|-44.485873118923|-44.485873118923|-44.485873118923|-44.839961921524|-44.839961921524|-44.839961921524|-44.839961921524|-45.088845901303|-45.424501042077|-45.424501042077|-45.442593379901|-45.442593379901|-45.606501670601|-45.606501670601|-45.606501670601|-45.606501670601|-45.679447275534|-45.73271974605|43.297260071985|43.297260071985|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.31623993441|-45.329156033689|-45.512325791444|-45.512325791444|-45.512325791444|-45.512325791444|-45.512325791444|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||66.525819839938|66.525819839938|66.462023485484|65.841136867009|65.456816706615|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.591881686185|-69.668757259552|-70.737504336243|-70.908338490465|-70.937043869207|-70.941161380554|-71.334626977471|-71.858009544679|-71.858009544679|-71.858009544679|-71.858009544679|-72.587664635177|-72.587664635177|-73.669628813527|68.787205968508|68.787205968508|68.787205968508|68.352449719783|67.741610545445|66.824012141017|65.471122481853|64.406804113952|63.524225267401|62.991024151543|62.991024151543|62.406692230149|61.335215793102|60.633570390773|60.003595247615|60.003595247615|60.003595247615|-65.667941318637|-65.667941318637|-65.667941318637|-65.667941318637|-65.667941318637|-65.667941318637|-65.681044510874|-65.852433028003|-65.852433028003|-65.852433028003|-65.852433028003|-65.852433028003|-66.156333468584|-66.156333468584||-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|||-67.323704108295|-67.865227549934|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-68.249506577506|61.626538113|61.626538113|59.923928820692|59.043319146277|59.043319146277|59.043319146277|57.720354734131|57.155950213217|55.917720000769|55.330800975722|55.212001126521|54.368891284988|53.570989341786|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.174065473413|52.291204741261|52.291204741261|52.291204741261|52.291204741261|52.121454140458|52.121454140458|52.121454140458|52.121454140458|52.121454140458|51.747474077937|51.747474077937|50.493175481569|50.493175481569|49.759084461808|48.554538248512|45.52726565305|45.151973985236|45.151973985236|45.151973985236|44.982750440749|43.722106363903|43.722106363903|43.722106363903|43.722106363903|43.722106363903|||43.722106363903|43.722106363903||||43.722106363903|43.722106363903|43.722106363903|43.722106363903|43.722106363903|43.722106363903|43.722106363903|43.722106363903|43.722106363903|43.416229674696|42.831754968669|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.324969673145|-46.416632546306|-46.724035569165|-47.187816959988|-47.711464306128|-48.084961357395|-48.727222598631|-48.727222598631|-48.727222598631|-48.727222598631|-48.727222598631|-48.727222598631|-49.585803523151|-49.587103378733|-49.587103378733|-49.830372530688|-49.830372530688|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-50.611687550156|45.779771806886|45.779771806886|45.779771806886|45.468033946495|45.468033946495|45.468033946495|45.439480213038|44.988310923965|44.967569049631|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.912636265832|-47.912636265832|-48.344287847565|-48.344287847565|-48.344287847565|-48.424207871806|-48.574748442586|-48.574748442586|-48.574748442586|-48.574748442586|-48.858565975058|-48.858565975058|-48.858565975058|-48.858565975058|-49.128962067352|-49.201624476895|-49.482113745693|-49.482113745693|-49.482113745693
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||-69.388590645383|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|63.327178747118|62.169083258245|61.376762651441|61.06028818978|60.548407540974|60.548407540974|60.548407540974|60.548407540974|60.548407540974|60.548407540974|60.548407540974|60.548407540974|60.548407540974|60.548407540974|60.374507461134|60.374507461134|60.374507461134|60.374507461134|58.543896500869|57.402195109799|57.402195109799|57.402195109799|57.402195109799|57.402195109799|57.402195109799|57.402195109799|57.402195109799|57.402195109799|57.402195109799|57.402195109799|56.489127994411|56.489127994411|55.254604093838|55.254604093838|55.254604093838|55.254604093838|55.254604093838|55.254604093838|55.254604093838|55.254604093838|55.254604093838|54.113448823611||53.037166292049|52.482964284528|52.261628847772|50.518473657694|48.048304064104|47.675894718512|45.811600061532|||45.811600061532|45.285109992685|-53.21098099487|-53.21098099487|-53.21098099487|-53.21098099487|-53.21098099487|-53.21098099487|-53.21098099487|-57.00886621229|-59.453772057063|-59.453772057063|-59.453772057063|-59.453772057063|-59.453772057063|-59.453772057063|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-60.057693261693|-62.397125496386|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.332822893778|55.193568499923|55.193568499923|55.193568499923|55.193568499923|55.193568499923|55.193568499923|55.193568499923|55.106741251814|54.010269074823|53.378075605394|52.84786330965|50.900404313172|50.053606228363|50.053606228363|50.053606228363|49.32622910024|48.443030468637|47.857445889557|47.857445889557|47.419385678066|45.232094612931|44.511217796378|44.288562365232|44.288562365232|44.288562365232|44.288562365232|44.288562365232|44.288562365232|44.288562365232|44.288562365232|44.288562365232|44.288562365232|43.031180244749|42.543979968381|42.543979968381|42.543979968381|||42.543979968381|42.543979968381||||42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.543979968381|42.330839886283|42.330839886283|42.143429384113|42.143429384113|42.143429384113|41.121589459181|39.836210238934|38.45134458277|37.403716296326|36.38635171163|-40.927464882681|-40.927464882681|-41.621629520864|-41.777365150949|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.453983867577|-42.863313874062|-43.53257243772|-45.239524710395|40.602075657899|40.602075657899|40.602075657899|40.602075657899|40.602075657899|40.602075657899|40.602075657899|39.453417550254|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.350663535227|-44.350663535227|-44.350663535227|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.639318302605|-44.780394670077|-44.780394670077|-44.913772076046|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.116861454066|41.092068265342|40.805025304864|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||13.216543816041|13.216543816041|13.216543816041|12.973937721728|12.898819998104|-13.145755472891|-13.223061869666|-13.270068828845|-13.300076476494|-13.333418307216|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.467225422773|-13.530250512133|-13.95027877067|13.221912477033|12.90212477315|12.753189334988|12.753189334988|12.753189334988|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.464155069119|-12.927603227544||-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|||-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544||-12.927603227544|-12.927603227544|-13.123183459339|-13.123183459339|-13.123183459339|-13.123183459339|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.442024645218|12.424471361779|12.241080000823|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.351317054576|-13.459796621343|-13.527551759107|-13.569501996949|-13.691113658431|-13.692903884785|-13.803584945222|-13.803584945222|-13.809539463807|-14.010598980375|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.570163287614|13.525181176369|13.491868259846|-14.114591172074|-14.122643368155|-14.122643368155|13.766799093875|13.766799093875|13.724221151838|13.638023290115|13.572803560316|13.469781521757|-13.812940501919|-13.812940501919|-13.812940501919|-13.812940501919|-13.812940501919|-14.046003485344|-14.046003485344|-14.046003485344|||-14.046003485344|-14.248337057588||||13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.74682993299|13.590921607352|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.872471258145|-13.872471258145|-13.936079154524|-13.95675440421|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.080194511688|12.580771594882|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.968231221564|-12.968231221564|-13.003590447513|-13.24843386236|-13.309370767443|-13.56218627864|-13.56218627864|-13.613540267214|-13.770600159152|13.210370131501|13.210370131501|13.207431537983|13.207431537983|13.207431537983|13.207431537983|13.086034809083|13.026894558764|13.026894558764
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||-98.073771445479|-99.083732453794|-99.083732453794|-99.083732453794|-99.083732453794|90.169290909591|90.169290909591|90.169290909591|90.169290909591|90.169290909591|89.732544776933|88.035334108762|88.035334108762|88.035334108762|88.035334108762|88.035334108762|87.45592170125|86.23991791811|86.127686151822|84.608535591055|84.37967076234|84.37967076234|84.21075020821|82.839721266772|81.705243393608|78.900268233295|73.93363153987|72.537199026921|72.537199026921|70.521190678439|70.521190678439|70.521190678439|70.393277180056|70.393277180056|70.393277180056|70.393277180056|70.393277180056|70.393277180056|68.786969727786|68.063303173153|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.365109248181|63.272340981187|60.5914893857|57.546099741299|54.884363583031|54.884363583031|54.884363583031|54.393736975394||53.020818225766|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|||-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-60.167350139225|-60.167350139225|-60.835943793813|-64.201048532636|-65.94561011649|-66.261789611719|-66.585320052993|-69.583689753095|-71.204099301805|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-74.346836766484|-74.346836766484|-74.478995907791|-74.478995907791|-74.478995907791|-74.478995907791|-74.478995907791|-74.478995907791|-74.478995907791|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-75.682151756399|-76.030170398413|-76.136103306531|-76.136103306531|-76.136103306531|-78.28456016196|-79.066178805444|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|70.680991234381|64.384436145976|63.418624777604|63.418624777604|||63.418624777604|63.418624777604||||63.418624777604|63.418624777604|63.418624777604|63.418624777604|61.9429171825|61.776442736822|61.776442736822|60.290489217129|60.050543065961|59.490792787732|59.490792787732|58.011990799575|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|55.967694132148|54.741884064475|54.680719357703|54.680719357703|53.985299240082|-61.906907405725|-61.906907405725|-61.906907405725|-61.906907405725|-64.763229730252|-65.814699996978|-66.638556230366|-67.298396574458|-68.487106838712|-68.657895554976|-69.464328224876|-70.458338917663|-70.458338917663|-70.458338917663|-71.420376236096|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.873315971447|-72.326909304746|-72.326909304746|-72.326909304746|-72.441012966509|-72.790009829595|-73.377789759188|-76.11421465824|-76.271346568509|-77.773720952586|-78.598578158038|-79.465086079325|-81.883431859243|-82.414922338314|75.306412169871|75.306412169871|75.306412169871|73.7015703492|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||6.5023698109614|6.5023698109614|6.5023698109614|6.3818890923614|6.3818890923614|-7.3022649028182|-7.3022649028182|-7.3022649028182|-7.3022649028182|-7.9508497691022|6.6685000817129|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.6848802725907|-7.7446444211664|-7.9431605535814|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.2120457853817|-8.2120457853817|-8.2431398858203|-8.2431398858203|-8.2431398858203|-8.2431398858203|-8.4291554545444|-8.5668393610895|6.7723027915539|6.7723027915539|6.7723027915539|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4227669128132||6.3717488664109|6.3717488664109|6.3636100444218|6.1184556653125|6.0975063829536|6.0005626975292|5.438736365768|||5.1640402194887|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.639669998027|-6.7738521780216|-6.7738521780216|-6.8181201103836|-6.8181201103836|-6.8893000950979|-7.037833464429|-7.3013805419668|-7.3013805419668|-7.3013805419668|-7.3013805419668|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.4362979421459|-7.6356090979932|-7.8306767363414|-8.1024185969945|-8.3307430826422|-8.5641588726304|-8.902954079339|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|8.0466756444824|7.5958190320978|-8.82932707849|-8.82932707849|-8.82932707849|-8.82932707849|-8.82932707849|-8.82932707849|-8.82932707849|-8.82932707849|-8.82932707849|-8.9318852196855|-8.9318852196855|-9.0334572940755|-9.0334572940755|-9.0334572940755|-9.1224526464595|-9.1524475216483|-9.4407744539683|-9.500922738868|-9.500922738868|-9.500922738868|-9.500922738868|-9.500922738868|-9.500922738868|-9.500922738868|||-9.5265809290476|-9.5721311461379||||-9.5721311461379|-9.5721311461379|-9.6998677133907|-9.862034193199|-9.862034193199|-9.862034193199|-9.8872597123971|-10.146399699515|-10.190445011264|-10.224191104196|-10.224191104196|-10.278268084286|-10.337306104764|-10.337306104764|-10.58228411792|-10.719204903955|-10.922449643208|-11.208277815794|-11.310342846357|-11.310342846357|-11.345102851086|-11.384559199206|8.5356317359866|8.5356317359866|8.5356317359866|8.5356317359866|8.2757016109826|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|6.5995220702979|6.256590979049|6.256590979049|6.256590979049|6.256590979049|5.8951009299462|5.7871001210852|5.7871001210852|5.4964997732025|-6.1170886622647|-6.1170886622647|-6.1170886622647|-6.1170886622647|-6.1170886622647|-6.1362096321561|-6.2732884102373|-6.3547649309931|-6.4397387157875|-6.563876166498|-6.7093070243855|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7825351269868|-6.7825351269868|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8490301610983|-7.0630894239254|-7.1820437704532|-7.2052640312084
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.7833942622297|1.7833942622297|1.7726602918961|1.7107336462712|-1.8658514617575|-1.8776127363458|-1.9056808049165|-1.9935565797737|-1.9935565797737|-2.0020529554283|-2.0020529554283|-2.0020529554283|-2.0109295945594|-2.0109295945594|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.1709751580703|-2.1994168332934|-2.2393520200384|-2.2815022296522|-2.3695387885852|-2.3695387885852|-2.3695387885852|-2.3695387885852|-2.3695387885852|-2.3728208857426|-2.4186897231085|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.5129611719026|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5714087786272|-2.5928503159627|-2.5928503159627|-2.593512054347|-2.593512054347||-2.593512054347|-2.593512054347|-2.593512054347|-2.6216800699224|-2.6358910696353|-2.6358910696353|-2.6358910696353|||-2.6358910696353|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.8382420238528|-2.8382420238528|-2.8382420238528|-2.8382420238528|-2.8382420238528|-2.9002689450619|-2.9580765929086|-3.0234184227899|-3.1649093983918|-3.3976771034962|-3.4574189228224|-3.6503937487748|-3.6503937487748|-3.8251773699011|-3.8251773699011|-3.9213082375223|-3.9658980438107|-4.0654423445457|-4.2204914324806|-4.2738793683633|-4.3420881775336|3.6465685602343|-3.9770253020338|-3.9770253020338|-3.9770253020338|-3.9789170510031|-4.0505149563714|-4.0505149563714|-4.1839053454845|-4.4438340299474|-4.4438340299474|-4.4575728508115|-4.4575728508115|-4.4773031442563|-4.512559013146|-4.5495099806983|-4.5550110896647|-4.5833456339903|-4.6148284610186|-4.6198091701307|-4.6220100671757|-4.6259380984587|-4.6259380984587|-4.7199312501796|-4.7799235774022|-4.8110261971136|-4.8499809006959|-4.8499809006959|-4.8499809006959|-4.8999788739184|-4.9733098323587|-5.1196842975582|-5.1196842975582|-5.1196842975582|-5.276316040883|-5.3073473060212|-5.3073473060212|-5.3073473060212|-5.3726080881314|-5.5162311115482|4.9628914823059|4.9628914823059|4.9628914823059|4.9628914823059|4.9628914823059|4.9628914823059|||4.9628914823059|4.8864466344525||||4.8864466344525|4.8864466344525|4.8864466344525|4.8864466344525|4.79882975808|4.7292553715266|-5.3375859755599|-5.3375859755599|-5.5839842180769|-5.5908567845957|-5.5908567845957|-5.5908567845957|-5.7287296652945|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-6.0352469372763|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4223333791758|5.4223333791758|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.4949248962362|4.4165827623958|4.3962034772894|4.3632140599971|4.3632140599971|4.329126751344|4.1956968968892|-4.6413621968958|-4.6413621968958|4.2951531601247|4.1568369547853|-4.4084270706505|-4.4084270706505|-4.4084270706505|-4.4084270706505|-4.6338079230356|-4.6842310976505|-4.7547011719279|-4.9041122977527|-5.0223472454583|-5.07625782493|-5.07625782493|-5.07625782493|-5.07625782493|-5.07625782493|-5.1147307555239|-5.2541452690805|-5.2577102621942|-5.2577102621942|-5.3357892522712|-5.3525435405196|-5.3667149761453|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|15.814414868431|15.782609910234|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.305410149439|-17.305410149439|-17.305410149439|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.345170418978|-17.544633777671|-17.66070356163|16.322231576403|16.322231576403|16.322231576403|16.322231576403|16.322231576403|16.322231576403|16.016369499056|15.808788939867|15.808788939867|15.779209530524|15.610233956102|-17.182324963605|-17.182324963605|-17.182324963605|-17.182324963605|-17.182324963605|-17.366472701006|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.04721767444||15.624685520801|-17.018028178227|-17.018028178227|-17.018028178227|-17.018028178227|-17.018028178227|-17.058920558307|||-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.868643124786|-17.99293712321|-18.114374411802|-18.202081853262|-18.418979836958|-19.201644793106|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.811876210335|16.60015574694|16.60015574694|16.347396545944|16.166551251474|15.86024760619|15.86024760619|15.533609065913|15.412974574632|15.412974574632|15.412974574632|-16.863309012314|-16.863309012314|-16.863309012314|-16.863309012314|-16.863309012314|-16.863309012314|-16.863309012314|-16.863309012314|-16.863309012314|-16.863309012314|-16.995343060913|-17.280937560866|-17.362153142105|-17.432947257504|-17.488515387034|-17.488515387034|-17.578905222654|-17.873784619172|-17.965316540223|-18.047573255412|-18.119525457877|||-18.174589398569|-18.174589398569||||-18.174589398569|-18.174589398569|-18.174589398569|-18.174589398569|-18.289765779463|-18.289765779463|-18.289765779463|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.840536286627|16.697818096252|15.911465971306|15.29885031629|15.290389558213|14.861544260866|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.417261648443|-15.417261648443|-15.519150086718|-15.519150086718|-15.587944530201|-15.796837505425|-15.796837505425|-15.796837505425|-15.846485491952|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|14.793836481795|14.793836481795|14.793836481795|14.579457955506|14.579457955506|14.579457955506|14.579457955506|14.579457955506|14.579457955506|14.552175845202|14.542809367543|14.542809367543|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341
03301|19821|/equities/first-sensor-ag|DAXTECH||57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.010300845953|57.010300845953|57.010300845953|57.010300845953|57.010300845953|57.010300845953|57.010300845953|56.909054404059|56.909054404059|56.909054404059|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.676012229694|56.676012229694|56.676012229694|56.676012229694|56.493968273134|56.493968273134|56.493968273134|56.493968273134|56.47954445515||56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|||56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.279076228759|56.279076228759|56.279076228759|56.279076228759|56.279076228759|56.133356699397|56.133356699397|56.133356699397|56.133356699397|55.869076631265|55.869076631265|55.869076631265|55.432306605133|55.302563487989|55.277865913482|55.277865913482|55.277865913482|54.580748004803|54.580748004803|54.580748004803|54.423050795538|53.982787072063|53.982787072063|53.982787072063|53.247540513013|52.830600570014|52.63776809976|52.63776809976|52.63776809976|52.63776809976|52.008828749532|-56.608849651294|-56.608849651294|-56.608849651294|-56.608849651294|-56.608849651294|-56.608849651294|-57.053298579476|-57.053298579476|-57.053298579476|-57.053298579476|-58.325888115853|-59.197148051518|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.877063817308|57.815181713403|57.815181713403|57.815181713403|57.815181713403|57.815181713403|57.815181713403|57.815181713403|57.110717292288|||57.110717292288|57.110717292288||||57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|57.110717292288|-59.788093253795|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-60.457943006945|-60.457943006945|-60.457943006945|-60.580177126344|-60.580177126344|-60.633529674141|-60.828425203756|-60.828425203756|-60.828425203756|-60.828425203756|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-61.108432998754|-61.108432998754|-61.108432998754|60.228613921006|60.228613921006|60.228613921006|60.228613921006|60.228613921006|60.228613921006|60.228613921006|59.767423524778|59.767423524778|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.613156870051|59.613156870051
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||-15.499542962176|-15.499542962176|-15.64528733029|-15.64528733029|-15.64528733029|-15.64528733029|-15.64528733029|-15.816985668231|-15.841095515412|-15.873439122484|-15.962154654713|-15.969944682204|-15.969944682204|-16.007296670234|-16.007296670234|-16.007296670234|-16.155329930292|-16.444811542284|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.482039501373|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|-15.84705175304|-15.84705175304|-15.84705175304|-15.84705175304|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136||-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|||-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136||-15.91347722136|-16.076085504812|-16.0845391319|-16.149488454153|-16.310542642065|-16.350602744893|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.627961617726|-16.627961617726|-17.019957416607|-17.112292770193|-17.112292770193|-17.158102887257|-17.27011462647|-17.530900079781|-17.530900079781|-17.530900079781|-17.530900079781|-17.530900079781|-17.530900079781|-17.530900079781|-17.530900079781|-17.530900079781|-19.217667136782|19.274809350811|19.274809350811|19.274809350811|19.274809350811|19.072011830898|18.952235092159|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.889998324858|18.766664805398|18.69217959155|18.69217959155|18.366889267661|18.366889267661|18.224320815115|17.938134111861|-19.657859184738|||-19.657859184738|-19.751677492514||||-19.751677492514|-19.812975648658|18.262050156558|18.262050156558|18.262050156558|18.262050156558|18.262050156558|18.262050156558|18.262050156558|18.262050156558|18.262050156558|18.048378976956|18.048378976956|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.564326406176|-19.641144170505|-19.641144170505|-19.790159850366|-19.944622098348|-20.019931208165|-20.019931208165|-20.019931208165|18.498355566891|18.498355566891|18.187061931725|17.700076753264|17.700076753264|-18.933239169615|-18.933239169615|-18.968196439765|-18.968196439765|-19.070218245212|-19.213431053908|-19.213431053908|-19.213431053908|-19.213431053908|-19.213431053908|-19.213431053908|-19.570478524932|-19.904786329821|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.483893826347|18.483893826347|18.149123528701|18.149123528701|18.149123528701|18.149123528701|17.91569175003|17.495213288709|17.194681135201|-18.225207843609|-18.225207843609|-18.225207843609|-18.225207843609|-18.505786831983|-18.750873494819|-19.089859459881|-19.166512036858|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.211311322672|18.211311322672|-19.25393613005|-19.25393613005|-19.25393613005|-19.25393613005|-19.259929690365|-19.511033201222
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.611123682077|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.675666937015|-28.675666937015|-28.675666937015|-28.685184938799|-28.717982909294|-28.788869907692|-28.962077938004|-29.167864519671|-29.246515810838|-29.778350578801|-30.064833255891|-30.448702596166|-30.623004037515|-30.768016187312|-30.768016187312|-30.768016187312|-30.768016187312|-31.22668567406|-31.828747334142|-31.828747334142|-32.183052873236|-32.220058811618|-32.698954781904|-33.115504804601|-34.599450287277|-36.376976383976|-36.376976383976|-36.376976383976|-36.376976383976|-36.376976383976|-36.376976383976|35.205692332738|35.205692332738|35.205692332738|35.205692332738|35.205692332738|35.205692332738|35.205692332738|34.86299265066||34.259990248848|33.861098962547|33.567889643512|33.227652921502|33.040725273362|32.701916105737|32.60102015865|||32.445455190726|32.445455190726|31.928283714793|-34.785001693317|-34.785001693317|-34.785001693317|-34.785001693317|-34.785001693317|-34.785001693317|-36.341244484421|33.79549394416|33.79549394416|33.79549394416|33.69054745471|33.69054745471|33.69054745471|33.69054745471|33.664818593732|33.664818593732|33.664818593732|33.664818593732|33.664818593732|33.645351221022|33.170391932524|32.724878407625|32.647505255279|32.647505255279|32.627226798333|32.505806782287|32.432009222818|32.184454920902|30.676058772553|30.531177524449|30.274641253022|30.178490348953|29.974989251183|29.718876763501|29.429862256754|-31.021016991473|-31.021016991473|-31.021016991473|-31.021016991473|-31.021016991473|-31.021016991473|-31.334462921197|29.6256003179|29.6256003179|29.306222787372|29.059136777975|28.973484575591|28.704983459404|28.618040550306|28.618040550306|28.618040550306|28.618040550306|28.53448961902|28.246098292407|28.035665790832|27.991119225501|27.991119225501|27.991119225501|27.991119225501|27.991119225501|27.822353927824|27.675949300365|27.335499459987|27.216110739978|-28.351156918158|-28.351156918158|-28.351156918158|-28.351156918158|-28.351156918158|-28.351156918158|-28.351156918158|-28.351156918158|-28.351156918158|||-28.351156918158|-28.351156918158||||-28.351156918158|-28.430175163072|-28.66241587723|-28.999350750056|-29.197056465246|-29.533032582249|-29.533032582249|-29.730037024778|-29.88892947652|-29.943255546115|-30.272506743032|28.800548627025|28.401720658548|28.32524515921|28.1402731663|28.128081825708|28.048978835714|28.001087540136|27.958750581725|27.958750581725|27.735277546758|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.327712817688|-28.227868891848|-28.227868891848|-28.227868891848|-28.228744031205|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.012648716076|26.781832737507|26.404258457358|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|26.254440389553|26.254440389553|26.254440389553|26.254440389553|26.167156204559|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.756910380328|25.675456533392|25.52272935439|25.279699384381|25.251887492791|25.003208668646|24.71912164999|24.594417302196|24.594417302196|24.594417302196|24.594417302196|24.594417302196|24.594417302196|-25.751149988325
03304|19826|/equities/geratherm-medical-ag|DAXTECH||-3.2969270573493|-3.2969270573493|-3.3060179495348|-3.3060179495348|-3.3060179495348|-3.3519974961121|-3.3519974961121|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.3770845254178|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4329727474534|-3.4329727474534|-3.4329727474534|-3.4329727474534|3.0573420037047|3.0573420037047|3.0573420037047||3.0573420037047|2.9698245778367|2.9173177181836|2.9173177181836|2.9173177181836|2.8825752403069|2.8589724728055|2.8527471565083|2.7208301384002|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636||-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|||-3.2176374733927|-3.3823749026194|-3.4876388930099|-3.5018209376619|-3.5766925594303|-3.5766925594303|3.2835939104761|3.2835939104761|3.2835939104761|3.2835939104761|3.2835939104761|3.0928821095057|-3.423464376813|-3.4593063543933|-3.4593063543933|-3.4593063543933|-3.4626004017303|-3.4626004017303|-3.4806671183319|-3.5007412478892|-3.5630457981392|-3.612273254214|-3.6220656822471|-3.6220656822471|-3.6445174162419|-3.6694637873473|-3.7005153076187|-3.71210598694|-3.71210598694|-3.71210598694|-3.7566063902658|-3.7566063902658|-3.7566063902658|-3.7979090623259|-3.7979090623259|-3.8443433898686|-3.9003815273443|-3.9061500383501|-3.9061500383501||3.70205552566|3.4575994219302|3.4575994219302|3.4248139080588|-3.6359580530018|-3.6359580530018|-3.6359580530018|-3.6359580530018|-3.6359580530018|-3.6999533456002|-3.7343925945664|-3.8048806182438|-3.8120896012578|-3.8244316645357|-3.8244316645357|-3.8671462875707|-3.8812736782877|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.901749128657|-3.9552768541237|||-4.0236409320721|-4.0473788462622||||-4.110467773718|-4.110467773718|-4.294964081758|-4.364404593037|-4.384893852391|-4.4198822378209|-4.6278364365834|-4.6278364365834|-4.6278364365834|-4.6278364365834|-4.6278364365834|-4.8620405401938|-5.0678227837608|-5.1664697125803|4.0127331967236|4.0127331967236|4.0127331967236|4.0127331967236|3.1574812989634|2.9405347353001|2.6528164287165|-2.9318771427964|-2.9318771427964|-2.9318771427964|-2.9318771427964|-3.0020856665345|-3.0256507448325|-3.0840563566562|-3.1911738218065|-3.3457486829489|-3.44638739265|-3.467097104004|-3.5216013595536|-3.5216013595536|-3.5295251389611|-3.5295251389611|-3.5295251389611|-3.5295251389611|-3.5505249054182|-3.5505249054182|-3.6112652363292|-3.6112652363292|-3.6256362010805|-3.6256362010805|-3.6684844548799|-3.6993637388255|-3.6993637388255|-3.7784737207892|-3.7784737207892|-3.8338595472444|-3.995382286721|-3.995382286721|-4.0259803153999|-4.0599781250432|-4.0977534690914|-4.1797260354423|-4.2041400616327|-4.3234890108814|-4.4543266955192|-4.4543266955192|-4.4543266955192|-4.4543266955192|-4.4543266955192|-4.5870296892386||-4.6959680784341|-4.6959680784341|-4.6959680784341|-4.6959680784341|-4.6959680784341|-4.7488533113396|-4.8920592305832|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.5858789254632|4.5858789254632|4.5858789254632|4.5722582901218|4.5722582901218|4.5636202057974|4.3684669292389|4.130023146583|4.130023146583|4.130023146583|3.6733587460533|-3.9847485965661
03305|19827|/equities/gft-technologies-ag|DAXTECH||-20.38268707422|-20.8329856465|-21.086651544851|-21.275123749596|-21.275123749596|-21.291249339693|-21.985831968115|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|21.503179907429|-23.835546707117|-23.835546707117|-23.835546707117|-23.835546707117|-23.835546707117|-24.364496150506|-24.714359793875|-24.714359793875|-24.714359793875|-24.714359793875|-24.714359793875|-25.668732998342|-25.726213693582|-25.726213693582|-25.854125817576|-26.107361193011|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.526752587336|-26.526752587336|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.210487415967||21.483935206243|21.483935206243|20.293261255498|19.88695707771|19.477107159552|19.477107159552|19.121785923571|||-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.671168149844|-22.671168149844|-24.581853245514|20.983466114948|20.983466114948|20.983466114948|20.983466114948|20.983466114948|20.578660229045|20.578660229045|20.354068256305|19.696186252089|19.495762396357|19.395292017748|19.386435638854|19.284928890278|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-22.065567865513|-22.065567865513|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.503924564675|-22.754360309525|-23.157622566139|-23.290763504598|-23.290763504598|-23.290763504598|-23.290763504598|-23.290763504598|-23.290763504598|-23.290763504598|-23.290763504598|-23.290763504598|-23.469461255718|-23.469461255718|-23.723207756486|-23.723207756486|-23.723207756486|-23.723207756486|-23.723207756486|-23.723207756486|-23.723207756486|-23.928564491765|-24.118597926054|-24.118597926054|-24.199085303646|-24.199085303646|-24.199085303646|-24.199085303646|-24.199085303646|||-24.199085303646|-24.199085303646||||-24.199085303646|-24.199085303646|22.437120757895|22.437120757895|22.437120757895|22.437120757895|22.437120757895|22.437120757895|22.437120757895|21.924577962908|21.774531112283|21.40225636757|20.06084047199|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|18.584928273899|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-21.181710852162|-21.493567401586|-21.892736566432|-21.892736566432|-22.623041193096|-22.764490384093|-23.10776696628|-23.133629750606|-23.279033289349|-23.343370342692|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|20.735342738143|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.193224529476|-22.667471360334|-22.752739113719|-22.752739113719|-22.752739113719|-22.78359876093|-22.967886876362|-22.986091713975|-22.986091713975|-22.986091713975|-22.986091713975|-22.986091713975|-22.986091713975|-23.119017224941
03306|6340|/equities/gigaset-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03307|19828|/equities/gk-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03308|19935|/equities/wilex-ag|DAXTECH||3.5098093791573|3.5098093791573|3.5098093791573|3.5098093791573|3.5098093791573|-4.6654126456941|-4.6654126456941|-4.6654126456941|-4.6654126456941|-4.7060141355423|4.1732074234832|4.1732074234832|4.1732074234832|4.1732074234832|4.1420402890355|4.1420402890355|4.1420402890355|3.9089335739514|3.891037258826|3.8444080233772|3.8444080233772|3.8444080233772|3.8444080233772|3.8444080233772|3.8444080233772|3.4365646177088|-4.7158117200869|-4.7158117200869|-4.7158117200869|-4.7158117200869|-4.7949526856879|-4.7949526856879|-5.0488363317362|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|3.5065456025376|3.2578284069977|3.1199932841962|3.1199932841962|3.1199932841962|3.1199932841962|3.1199932841962|3.1199932841962|3.0072146553138|2.9930163377235|2.9668331778684|2.9668331778684|2.9668331778684|2.9425100765894|2.9425100765894|2.941677831088|2.9213924139057|2.9213924139057|2.890793138732|2.890793138732|2.8586589164088|2.8133443734466|2.8133443734466|2.7053827203445|2.6694230799239||2.6694230799239|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|||-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|2.8067214303024|2.8067214303024|2.8067214303024|2.691469529039|2.691469529039|2.691469529039|2.5960773392589|2.5589748404722|2.5066387413057|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.2909855918195|-2.5021028453766|-2.5021028453766|-2.5021028453766|-2.5021028453766|-2.5021028453766|-2.5021028453766|-2.5021028453766|-2.5021028453766|-2.5176214626479|-2.5176214626479|-2.5176214626479|-2.5176214626479|-2.5176214626479|-2.5176214626479|-2.5176214626479|-2.5176214626479|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3569989005949|2.3477765498587|2.3360204090833|2.3360204090833|2.315578234434|2.282309161557|2.2270102091776|2.193505015409|2.193505015409|2.193505015409|2.193505015409|2.1594500171211|||1.9949444650574|-2.4156173071416||||-2.4179080681836|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4828589498797|-2.4828589498797|-2.5537321236177|-2.6208134388972|-2.6275705205123|-2.6861894513413|-2.6889202170207|-2.6889202170207|-2.6889202170207|-2.6889202170207|-2.7893557739074|-2.8169832168858|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.38925156968|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4655307994784|-2.4672564650576|-2.4902849622348|-2.5430944967909|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.582706926045|-2.6185632787117|-2.6417369668096|-2.6430410880082
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|89.663127379568|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|86.081711924831|86.081711924831|86.081711924831|79.504680170792|78.329849802144|78.329849802144|73.105386719315|69.664318492246|67.201845123706|67.201845123706|67.201845123706|63.207605947319|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|59.162009879441||-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|||-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-74.383936381405|-74.383936381405|-74.897578273544|-74.897578273544|-74.897578273544|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091|57.418068495194|57.418068495194|54.925628440027|45.797197350313|45.797197350313|43.681884986879|42.92764879015|41.603313197811|41.603313197811|41.603313197811|41.603313197811|41.603313197811|38.615905273975|35.594694489059|35.594694489059|35.594694489059|35.594694489059|35.594694489059|35.594694489059|35.594694489059|35.594694489059|35.590857174437|35.590857174437|35.045485170247|35.045485170247|35.045485170247|35.045485170247|35.045485170247|35.045485170247|35.036095998422|34.880103850514|33.839004490277|33.821116312235|33.787626685315|33.787626685315|33.787626685315|33.787626685315|33.787626685315|33.787626685315|33.076251389377|-36.782372863979|-36.782372863979|-36.782372863979|-36.782372863979|-37.304979673128|||-37.304979673128|-37.304979673128||||-37.304979673128|-37.304979673128|-37.433308671029|-37.471666395043|-37.471666395043|-37.471666395043|-37.471666395043|-37.471666395043|-37.471666395043|-37.875183382933|-38.495652204278|35.14137551703|35.05597493293|34.692192682978|34.251325856046|33.772585191546|33.205095174377|32.871213995157|32.710239077871|32.678043419857|32.576713198577|32.211903910013|31.613225888512|31.215735746603|31.215735746603|31.215735746603|31.215735746603|31.215735746603|31.215735746603|31.215735746603|30.579708233124|29.704975065715|29.704975065715|29.704975065715|29.396167574078|29.396167574078|29.396167574078|29.396167574078|29.396167574078|29.396167574078|29.110185739895|28.920206517533|28.758007101011|28.758007101011|28.758007101011|28.611118691709|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-31.149920569213|-31.631369007425|-31.631369007425|-31.631369007425|-31.631369007425|-32.834854325538|-33.389837910605|-33.520686129612|-33.520686129612|-33.520686129612|-33.520686129612|-33.65298417308|-33.675538203209|-34.011899202803|-34.011899202803|-34.895444465721|-36.060316105208|-36.060316105208|-36.060316105208|-36.060316105208|-36.060316105208|33.329207468732|33.329207468732|33.329207468732|33.329207468732|33.329207468732|33.329207468732|33.329207468732
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.012155357298|38.430172195365|37.724902423725|37.724902423725|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.892687696036|-40.13076474249|-40.773072105642|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|-41.425185374607|-41.425185374607|-41.425185374607|-41.939095581229|-41.973574659774|-41.973574659774|-42.065083845401|-42.755648674726|-42.828497001595|-43.214997049909|-43.538885059998|-44.026539633721|40.563531189237|40.563531189237|40.448369429149|39.342630198308|38.141811585767|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342||-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|||-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.031203948538|36.379117236182|36.322314576418|36.322314576418|36.322314576418|35.113682777916|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.427861320653|-37.995080381819|-37.995080381819|-37.995080381819|-37.995080381819|-37.995080381819|-37.995080381819|-37.995080381819|-37.995080381819|-38.00943217788|-38.00943217788|-38.00943217788|-38.00943217788|-38.00943217788|-38.00943217788|-38.00943217788|-38.00943217788|-38.00943217788|-38.00943217788|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.876167934666|35.579075143878|35.254414520814|35.254414520814|35.010461129694|-38.178774011453|-38.178774011453|-38.178774011453|||-38.178774011453|-38.178774011453||||-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.78752934968|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|35.740233140951|35.740233140951|35.740233140951|35.740233140951|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-38.798912469256|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.703682759614|-39.703682759614
03312|19842|/equities/intershop-communications-ag|DAXTECH||-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6897079546353|-1.6897079546353|-1.6982756062327|-1.6982756062327|-1.6982756062327|-1.7741950732667|1.6750863783238|1.6750863783238|1.6750863783238|1.6750863783238|1.6750863783238|1.6750863783238|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6405446940223|1.6375242920029|1.6375242920029|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.5780953978034|-1.7748939356835|-1.78321549204|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8100578830298|-1.8100578830298|-1.828397603571|-1.8369846390502|-1.8369846390502|-1.8369846390502|-1.8369846390502|-1.8404130514777|-1.8404130514777|-1.8610037376748|-1.8610037376748|-1.8688930725904|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058||-1.8744306403058|-1.9269077970666|-1.9269077970666|-1.9269077970666|-1.9269077970666|-2.0026753361669|-2.0163669007143|||-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0242966366168|-2.0653295398152|-2.1002216928284|-2.1002216928284|-2.1183684298041|-2.1183684298041|-2.1183684298041|-2.1183684298041|-2.1183684298041|-2.1504093616806|-2.1693325645642|-2.1693325645642|-2.2014805814642|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|1.9407156333475|1.9407156333475|1.9407156333475|1.9407156333475|1.9407156333475|1.9407156333475|1.9407156333475|1.9141284740798|1.8312537843245|1.789510907246|1.789510907246|1.7444565908924|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8602699617647|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.8824523379223|-1.9238359320844|||-1.9246808760599|-1.9246808760599||||-1.9246808760599|-1.9246808760599|-1.9246808760599|-1.9246808760599|-1.9246808760599|-1.9246808760599|-1.9246808760599|-1.9427396003535|-1.9427396003535|-1.9427396003535|-1.9427396003535|-1.9427396003535|-1.9427396003535|-1.9427396003535|-1.9427396003535|-2.0035995779359|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8222186150912|1.8222186150912|1.8222186150912|1.8222186150912|1.7138501460616|1.7138501460616|1.6358026385386|1.6358026385386|1.5970029301201|1.5946466497291|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7915851247341|-1.8334384244203|-1.8334384244203|-1.8474506309072|-1.8474506309072|-1.8474506309072|-1.8474506309072|-1.8474506309072|-1.8501859832742|-1.8501859832742|-1.8634712815415|-1.8634712815415|-1.8634712815415|-1.8634712815415|-1.869412541404|-1.8893472618688
03313|19843|/equities/intica-systems-ag|DAXTECH||-2.17840699664|-2.17840699664|-2.17840699664|-2.17840699664|-2.1816136129507|-2.1816136129507|-2.2094612955321|-2.2094612955321|-2.22940146915|-2.2453104359608|-2.2453104359608|-2.2581226939075|-2.2681761575472|-2.2681761575472|-2.2985290369205|-2.3194499793112|-2.3194499793112|-2.3194499793112|2.1538547040259|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2999343554302|-2.3188159377623|-2.3447954689186|-2.3764393897764|-2.3871548807082|-2.4140609674385|-2.4234010834088|-2.4804456122043|-2.4821551267161|-2.4821551267161|2.296228239093|2.296228239093|2.2186875724795|2.2186875724795|2.2186875724795|2.2024306217832|2.143256152118|2.118618025211|2.0795755538979|1.9802168693119|1.9802168693119|1.9630187314941|1.9297785610428|-2.2321991338905|-2.2702212482223|-2.2884997329934|-2.2884997329934|-2.2884997329934||-2.3001231806052|-2.3001231806052|-2.3440257461614|-2.3711397285535|-2.415710806325|-2.4974565765095|-2.5371739622435|||-2.5879710511455|-2.5966344096141|-2.6240380580643|-2.6760963696289|-2.6760963696289|-2.7689961082459|-2.8888845053779|-2.9324501080115|-2.9324501080115|-3.0605000702097|-3.3600001324786|-3.3600001324786|-3.3722224488935|-3.40358044208|-3.5028153282736|-3.5028153282736|-3.7209058715606|-3.7987843568352|-4.0019826022814|-4.148869524182|-4.645410575007|3.0695436911068|2.0000485332235|1.8674053441329|1.8674053441329|1.8674053441329|1.8010059871986|-1.9702530157125|-1.9702530157125|-1.9702530157125||-1.9702530157125|-2.0351619138524|-2.0351619138524|-2.0351619138524|-2.1217583782286|-2.1217583782286|-2.1217583782286|-2.184454803213|-2.184454803213|-2.3082831022304|-2.3669812543703|-2.383312501677|-2.3889139821386|-2.3889139821386|-2.3889139821386|-2.3889139821386|-2.4699044150617|-2.475522835172|-2.475522835172|-2.475522835172|-2.475522835172|-2.475522835172|-2.475522835172|-2.475522835172|-2.475522835172|-2.6016919956349|-2.6307688935755|-2.6430765770274|-2.7043359623218|-2.7043359623218|-2.7043359623218|-2.7043359623218|-2.7043359623218|-2.7043359623218|-2.7043359623218|-2.7303733147807|-2.9437482133649|2.3447242826067|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|||1.9757349775859|1.9757349775859||||1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.3406604953543|-1.8993395141824|-2.0137106105204|-2.0569006452423|-2.1039513993977|-2.1039513993977|-2.1327237739296|-2.2473750529136|-2.2473750529136|-2.2487500836944|-2.2747531411206|-2.2747531411206|-2.2963923875|-2.3204359945882|-2.3771512041741|-2.4068345902423|-2.514260622976|-2.595845086837||-2.6842724299698|-2.8136359294552|-2.8181925227488|-2.8181925227488|-2.8752994304631|-2.8752994304631|-2.8925549195579|-2.9117276852188|-2.9333675281571|-2.9333675281571|-3.0237417901409|-3.0397130874409|-3.044639417745|-3.044639417745|-3.044639417745|-3.044639417745|-3.044639417745|-3.0538758844227|-3.0538758844227|-3.0687509742148|-3.0958175214893|-3.0958175214893|-3.0958175214893|-3.1131305730748|-3.1323672970586|-3.1337414538919|-3.1530460556413|-3.1564143934893|-3.1564143934893|-3.1564143934893|-3.1760159906466|-3.184587673974|-3.184587673974|-3.3073196594715|-3.4525773199399|-3.469530360787|-3.5283671539016|-3.6031648243007|-3.6031648243007|-3.6031648243007|3.5631503435708|3.4646113286126|-3.5113440695972|-3.5113440695972|-3.5214934021864|3.4569312669779|3.4569312669779|3.4569312669779|3.4569312669779|3.3254793063298|-3.4339118913925|-3.4865688566937|-3.5628790779879
03314|19844|/equities/invision-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||19.312640850125|19.312640850125|19.312640850125|19.312640850125|19.312640850125|19.312640850125|19.058490744761|18.959588684243|18.959588684243|18.959588684243|18.916209394845|18.884676914649|18.805196211555|18.783551240208|18.646565667612|18.646565667612|18.646565667612|18.646565667612|18.646565667612|18.281468042761|18.281468042761|18.281468042761|18.173853698737|17.96539371915|17.911548280135|17.834317630475|17.834317630475|17.599242044759|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.480672545811|17.134080140216|17.027671689987|17.027671689987|17.027671689987|17.027671689987|16.908524587419|16.790027912752|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099||16.508431394669|16.494051354133|16.494051354133|16.007279070442|15.963644089771|15.842938386149|-17.56513983043|||-17.56513983043|-17.56513983043|-17.822378543041|-17.845724825498|-17.845724825498|-17.845724825498|-17.845724825498|-17.845724825498|-17.845724825498|-18.360771490759|-18.360771490759|-18.675856830484|-18.760767040321|-18.760767040321|-18.760767040321|-18.760767040321|-18.760767040321|-18.834185028152|-19.512983216264|17.572861048642|17.572861048642|17.544844889049|17.308161284531|17.181290867157|16.359767651367|16.255010725067|16.255010725067|16.255010725067|16.255010725067|16.255010725067|16.216678117167|16.004641080842|15.680157794937|15.666565626988|15.666565626988|15.666565626988|15.666565626988|15.666565626988|15.666565626988|15.546183712095|15.498536991642|15.406707365829|15.368564057701|15.337293545795|15.302548532566|15.113942866945|15.062714582707|14.914127515451|14.888686778799|14.888686778799|14.888686778799|14.868479163738|14.868479163738|14.868479163738|14.868479163738|14.868479163738|14.868479163738|14.868479163738|14.868479163738|14.868479163738|14.868479163738|14.770532510117|14.742258069069|14.724731177258|14.569145699527|14.44349497798|14.439994483556|14.419025219143|14.419025219143|14.419025219143|14.193361534741|14.078734678325|14.018038425508|14.000598335336|13.833998150373|13.6461086745|||13.607232893806|13.607232893806||||13.510815131776|13.183925587004|13.183925587004|13.183925587004|13.183925587004|13.183925587004|13.065473033395|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.858409602032|-13.970454488182|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-14.209642278581|-14.341269664664|-14.404188187805|-14.435209468435|-14.480787757846|-14.664123395748|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||-19.943946832974|-20.653452219001|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.852805935107|18.852805935107|18.852805935107|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.127278697663|-20.127278697663|18.412922525533|18.412922525533|18.412922525533|18.412922525533|18.412922525533|18.412922525533|18.083248721369|17.981941235075|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.739737131314|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.507364016738|17.507364016738|17.507364016738|17.507364016738|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505||-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|||-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-19.024795402364|-19.024795402364|-19.024795402364|-20.284216630543|-21.386907829272|-21.813230794257|-21.942478702671|-23.23108762967|-24.220097904596|21.8528130621|21.8528130621|21.8528130621|21.8528130621|21.8528130621|21.8528130621|21.80645848317|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.023023180351|21.023023180351|21.023023180351|21.023023180351|21.023023180351|21.023023180351|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-22.973963360525|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|-23.081725288179|21.543392077645|21.543392077645|21.543392077645|21.543392077645|21.157341614311|21.157341614311|21.157341614311|||21.157341614311|21.157341614311||||20.961052471127|20.961052471127|20.961052471127|20.961052471127|20.93228091766|-22.36677359834|-22.36677359834|-22.36677359834|-22.36677359834|-22.36677359834|-22.36677359834|-22.36677359834|-22.36677359834|-22.36677359834|-22.36677359834|-22.565304112596|-22.573147178736|-22.573147178736|-22.573147178736|-22.894608684212|-23.001944205275|-23.001944205275|-23.001944205275|-23.272730904404|-23.272730904404|-23.272730904404|-23.272730904404|-23.272730904404|-23.272730904404|-23.642623818671|-23.642623818671|-23.642623818671|-23.642623818671|-23.642623818671|-23.697384774488|-23.697384774488|-23.697384774488|-23.858205199023|-24.652449369187|-25.300499333006|-25.55277643056|-25.595307348517|-25.871490606|-25.871490606|-26.147211852262|-26.580234543691|-27.148038776064|-27.381153008832|-28.923503767002|-30.156688419243|26.783679097604|26.783679097604|26.783679097604|26.783679097604|26.783679097604|26.783679097604|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.438506263832|-28.536117812372|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.666944686257|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.172934884016|26.172934884016|26.172934884016
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03318|964718|/equities/kps-ag|DAXTECH||-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79286325422775|0.79286325422775|0.76962584089185|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.75936734113153|0.743852585919|0.73400319109151|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246||-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.85538220091822|-0.85538220091822|-0.85538220091822|||-0.85538220091822|-0.85538220091822|-0.85538220091822|-0.85538220091822|-0.85538220091822|-0.85538220091822||-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.87755997590748|-0.90006664188402|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.78204182513743|0.77594910302479|0.77594910302479|0.77594910302479|0.77594910302479|0.77594910302479|0.77594910302479|0.77594910302479|0.77594910302479|0.72872126476323|0.72291247465384|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|||0.70276639286692|0.70276639286692||||0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|0.70276639286692|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84276377502013|-0.87351080153372|-0.87351080153372|-0.87934534719681|-0.8866115575599|-0.8866115575599|-0.89540933269622|-0.89540933269622|-0.89834370434684|-0.89848608588489|-0.89848608588489|-0.90285935599754|-0.90285935599754|-0.91339928131578|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91803515904612|-0.9211183217603|-0.9211183217603|-0.9211183217603|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.82974394138178|0.82974394138178|0.82839101403262|0.82839101403262|0.82839101403262|0.82839101403262|0.82839101403262|-0.90782658644322|-0.90782658644322|-0.90782658644322
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||-8.7424519320725|-8.7424519320725|-8.8610575751463|-9.0009971876693|-9.0009971876693|-9.0488857450035|-9.3370951217575|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3436992226191|8.1285547744508|8.02445020343|8.02445020343|7.9960557582768|7.8256173269387|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6816488904766|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7515217832361|-8.7555796892151|-8.780644605635|-8.8201603338435|-8.945178447533|-8.974643056446|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908||-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|||-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9812908133571|-8.9812908133571|-8.9812908133571|-8.9812908133571|-8.9812908133571|-8.9812908133571|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.2935266696929|-9.2935266696929|-9.3207262844013|-9.3207262844013|-9.3207262844013|-9.3207262844013|-9.4763620529095|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.386810338147|8.3598271147797|8.3598271147797|8.0948080769722|-8.9817442558833|-8.9817442558833|-8.9817442558833|-9.0136049216134|-9.2590056464785|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.4027880624795|8.383774867934|8.383774867934|8.383774867934|8.383774867934|8.383774867934|8.383774867934|||8.383774867934|8.383774867934||||8.2869716918932|8.0849688093383|7.9955208611178|-8.8299942063215|-8.8299942063215|-8.8299942063215|-8.8299942063215|-8.8299942063215|-8.8299942063215|-8.8383268302152|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0270995494385|-9.0434439840868|-9.0949374506821|-9.1265971208005|-9.140181008728|-9.140181008728|-9.2379791910468|-9.3603444902763|-9.3603444902763|-9.3864938251029|-9.4427714868663|-9.4492675268598|-9.4492675268598|-9.4492675268598|-9.5069639907885|-9.5644374616719|-9.5644374616719|-9.5644374616719|-9.5644374616719|-9.5644374616719|-9.8693745144844|8.9090478900938|8.9090478900938|8.9090478900938|8.9090478900938|8.9090478900938|8.8789420132139|8.6860465478344|8.4728294424926|8.2942547326523|8.2291719124536|8.1813020889208|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.0836917441858|8.0836917441858|8.0836917441858|8.0836917441858|7.986879247402|7.9559770623565|7.9320086421938|7.9320086421938|7.7036321256952|-8.6362225904753|-8.6362225904753|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317
03320|6346|/equities/manz-automation|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.1084126189778|-1.1829584638752|-1.2526205077743|-1.4194116741392|-1.5334032979979|-1.5334032979979|-1.5343925734773|-1.7411583949477|-1.7512264240487|-1.7512264240487|-1.8300293572196|-1.9905326440874|-2.1201473623451|-2.2569414940075|-2.3411572340016|-2.5258969320064|-2.7901632469236|||||||||||||||||||||||||||||||-3.4921813983983||||-3.836401136578|-3.836401136578|-3.836401136578|-4.4343346642795|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.1415016497783|-5.4538906244892|-5.6782116788911|-5.8091243790573|-6.1251382084893|-6.3979313077978|-6.5881868986499|-6.5881868986499|-6.7024299467285|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7263291681429|-6.7263291681429|-6.7263291681429|-6.7263291681429|-6.8570322289092|-7.2389244518923|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.6146208590175|-7.7224974208606|-7.7224974208606|-7.7224974208606|-8.1049969520318|6.8705943222019|6.8705943222019|6.8705943222019|6.8705943222019|6.4839936489499|6.2855485274434|6.1161648779048|5.8868496979755|5.5409443207893|5.4066049598227|5.357338775371|5.3270430975208|5.2922701231914|5.2914112267977|5.2682346964419|5.2524829865098|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.6104231610847|-5.6293588230955|-5.7059542945079|-5.7710602869648
03321|23383|/equities/medigene-exch|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.4133071013624|-0.45899122465921|-0.48240692537441|-0.494479912811|-0.52427767179567|-0.52427767179567|||-0.57358629711423|-0.61009589260324|-0.64591210142887|-0.68584678356423|-0.75049641766563|-0.81707934829278|-0.82051772103245|-0.82051772103245|-1.1512419059932|-1.2388243162035|-1.2503386705745|-1.2503386705745|-1.3437651991434|-1.3617946571319|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.3692583187755|1.1710647989573|1.088215805285|1.088215805285|1.0363509138346|-1.2599511583054|-1.2599511583054|-1.2599511583054|-1.2599511583054|-1.2599511583054|-1.2602790549292|-1.2683692129175|-1.2683692129175|-1.2705330012031|-1.2705330012031|-1.2705330012031|-1.2705330012031|||-1.2705330012031|-1.2792588734834||||-1.297732117464|-1.3458050132409|-1.3458050132409|-1.3650055991958|-1.3858107624584|-1.3858107624584|-1.3858107624584|-1.3858107624584|-1.3858107624584|-1.3941642972249|-1.3941642972249|-1.3941642972249|-1.4085158675267|-1.461795426006|-1.5112171179662|-1.5290190518576|-1.5520211591409|-1.5978903441869|-1.5978903441869|-1.8267670902105|-1.8988522525729|-1.9007247682083|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9556890062458|-1.9556890062458|-1.9556890062458|-1.99807817869|-1.99807817869|-1.99807817869|-2.0263091185867|-2.0704545488157|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6612448820993|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.2924668376546|-2.3949076141362|-2.4316194681597|-2.4441606234922|-2.4705394187916|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|62.666559521039|62.050344590434|61.385104846169|61.370947201174|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|60.575445252452|60.071329202689|58.74730946227|-62.670568953839|-62.670568953839|-62.670568953839|-62.670568953839|-63.168687302632|-63.195764390145|-64.065622546525|-64.065622546525|-64.065622546525|-64.065622546525|60.576413825698|60.576413825698|60.576413825698|60.576413825698|60.576413825698|59.526569264406|58.635078316788|58.051735072279|58.051735072279|58.051735072279|56.942205381553|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153||56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.201234842914|56.041651224182|55.133779180366|||54.220866137432|53.991240534172|53.974992152701|-59.180337265577|-59.180337265577|-59.180337265577|-59.180337265577|-59.180337265577|-59.180337265577|54.416814855548|54.416814855548|54.416814855548|54.416814855548|54.023784394877|54.023784394877|53.820797004117|53.820797004117|53.820797004117|53.820797004117|53.406994543487|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-59.935012494299|-60.261680879828|-60.367703215542||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||-58.748042282283|-60.450602832569|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.688876573775|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.510108011186|-61.510108011186|-61.510108011186|-61.510108011186|-61.510108011186|-63.144565601282|-63.521069090961|-63.521069090961|-63.895633425314|-64.150702068098|-64.457411364119|-64.457411364119|-64.457411364119|-64.566569199607|-65.471186600841|-66.670763186522|-67.061959774304|-68.071622988702|-69.07402499199|-69.829471831853|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691||-70.390102267691|-70.390102267691|-70.390102267691|-75.205611191363|-75.205611191363|-75.205611191363|-75.205611191363|||-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-78.176209352313|-78.176209352313|-78.176209352313|-80.998564505906|-82.512677912647|-82.512677912647|-82.512677912647|-84.444641277452|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-87.613636352491|-88.85994879739|-88.85994879739|-88.85994879739|-88.85994879739|-88.85994879739|-88.85994879739|82.154299706582|82.154299706582|82.154299706582|82.154299706582|82.154299706582|82.154299706582|82.154299706582|82.154299706582|82.154299706582|81.993664814768|81.090184822941|80.850205358823|80.703303191004|80.703303191004|80.703303191004|80.703303191004|80.703303191004|79.77866961883|77.103859882436|77.103859882436|77.103859882436|77.103859882436|76.48206814669|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.65274412265|-84.958603139615|-85.283150762069|-85.283150762069|-86.609056571841|-88.526732236941|-89.099673214763|-89.099673214763|-90.332004618754|||-90.332004618754|-92.438340160703||||-93.151804057135|-93.151804057135|-93.151804057135|-96.099225034729|-96.677058817458|-96.677058817458|-96.677058817458|-96.677058817458|-96.677058817458|-98.016178159263|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|84.541080710748|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|80.522845743901|80.522845743901|80.522845743901|80.336497305506|79.496109643108|-95.550015367793|-95.550015367793|-95.550015367793|-95.550015367793|83.190890756108|83.190890756108|83.190890756108|83.190890756108|83.190890756108|83.190890756108|81.950993289393|79.027761301231|79.027761301231|79.027761301231|79.027761301231|75.172515693452|72.860605713786|72.860605713786|72.860605713786|72.860605713786|72.860605713786|72.045113984149|-78.063771582705|-78.063771582705|-78.063771582705|-78.063771582705|-78.063771582705|-78.063771582705|-78.075444491124|-78.075444491124|-78.075444491124|-79.20548521763|-79.20548521763|-80.928318519128|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||122.61361407601|122.61361407601|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|120.49571494315|120.35929985454|120.35929985454|120.35929985454|120.35929985454|120.35929985454|119.39922629915|116.37691870357|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.46029258217|-126.11143594809|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|118.72048489554|115.08387414066|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|113.46804276595|111.75218519274|111.75218519274|111.75218519274|109.33020500678||103.722453907|102.38605820124|101.50673311491|100.94081092696|98.242979589569|98.242979589569|95.61232009477|||95.61232009477|95.313690350526|94.62632134013|-108.21286448776|-108.21286448776|-108.21286448776|-108.21286448776|-108.21286448776|-108.21286448776|-111.33651923403|-115.31279880984|-117.23644566518|-118.57382588896|-118.80980773009|-119.97756295775|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.97258530519|-120.97258530519|-120.97258530519|-120.97258530519|-120.97258530519|-121.24331482425|-121.24331482425|-123.40367898427|-124.34281438028|-124.34281438028|-125.1312551282|116.8063778435|116.8063778435|116.8063778435|116.8063778435|116.48486079494|116.3442893483|115.8158763755|114.86764609688|114.64182670771|112.88805728708|112.88805728708|111.78672701291|109.97414468584|108.82682369878|108.67077529198|108.67077529198|107.78419459933|107.6546571903|105.70517753811|104.31935270592|104.31935270592|102.66710689093|102.66710689093|100.94678568868|94.360316753697|92.063005229977|92.063005229977|92.063005229977|-97.948874882943|-97.948874882943|-97.948874882943|-97.948874882943|-97.948874882943|-97.948874882943|-97.948874882943|-97.948874882943|-97.948874882943|||-97.948874882943|-97.948874882943||||-97.948874882943|-97.948874882943|-97.948874882943|-98.323745546613|-99.006940004863|-100.40215674775|-101.9968400679|-102.75760244903|-103.5764441799|-103.5764441799|-103.5764441799|-103.5764441799|-103.5764441799|-103.5764441799|-103.5764441799|-103.5764441799|-103.5764441799|-103.5764441799|-103.82938038761|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|99.343817333025|99.343817333025|99.343817333025|99.343817333025|99.343817333025|99.343817333025|99.343817333025|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|95.509180380312|95.509180380312|95.421314585438|95.21257354179|94.44040638676|94.44040638676|94.44040638676|94.44040638676|94.44040638676|93.656007520255|91.812234392759|89.963594956527|89.692880572356|88.333755428567|88.137504082007|88.052099823417|88.052099823417|88.052099823417|88.052099823417|87.405113034184|87.277901760666|86.686560224525|-93.108286842556|-93.108286842556|-93.108286842556|-93.108286842556|-93.108286842556|-93.108286842556|-94.341710625425|-94.341710625425|-94.561946047553|-94.561946047553|-94.561946047553|-94.561946047553|-94.561946047553|-94.627159053759|-95.64886340644|88.512478646891|88.512478646891|88.512478646891|88.512478646891|86.952756256149|86.164171159583|85.334422693993|85.334422693993|85.334422693993|85.334422693993|84.435402918187|-90.954712022095|-90.954712022095|-90.954712022095
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.279222397515|65.279222397515|65.279222397515|65.279222397515|65.279222397515|65.210245243387|65.187998008306
03326|19872|/equities/nexus-ag|DAXTECH||69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.690626722638|68.500695765089|68.4341027605|68.424203821104|68.424203821104|68.282449453055|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298||67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|||67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|||67.990531722298|67.990531722298||||67.990531722298|67.990531722298|67.990531722298|67.922810651186|67.753124980267|67.747069770093|67.747069770093|67.663412974935|67.614904746592|67.46100442628|67.40111518149|67.367910758703|67.360384189603|67.360384189603|67.205981161326|67.151088822915|67.067875452653|67.025415389422|66.856017184129|66.662241485241|66.635821159816|66.462023002281|66.313357704628|66.191939003039|66.191939003039|66.191939003039|66.191939003039|66.035486255275|65.839427985733|65.721583938141|65.479536691793|65.31059759578|64.995106150938|64.911228208887|64.529136689887|-52.847049320203|-52.847049320203|-52.941164851698|-54.169843539661|-54.169843539661|-54.169843539661|-55.307215772374|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.726605561958|50.726605561958|50.53251682451|50.53251682451|50.53251682451|49.175019117756|48.631373235856|48.631373235856|48.631373235856|48.631373235856|48.207083831534|48.198252284361|48.198252284361|48.07027857815|47.328088368694|-51.59051315858|-51.59051315858|-51.59051315858|-51.59051315858|-51.59051315858|-51.939460463811|-52.285509422409|-52.539456609209|-53.185507725035|-53.858897684189|-54.351553067203|-55.140405283083|-55.140405283083|-55.140405283083|-55.140405283083|-55.631981826257|-55.631981826257|-55.837926268898|-55.837926268898
03327|1076550|/equities/nfon-ag|DAXTECH||6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491013982662|6.521224099041|6.5069153900952|6.4826838833326|6.4196487380657|6.4035787496048|6.4035787496048|6.3595321347402|6.1550355940049|-6.773104190215|-6.773104190215|6.3616539802618|6.3616539802618|6.3616539802618|6.226837883003|6.1840046053274|6.1840046053274|6.1840046053274|6.1840046053274|6.004449646246|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.6120016166075|-6.6120016166075|-6.6537059349906|-6.6537059349906|-6.6835876918|-6.6835876918|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.7665296033042|-6.9544773052155|-7.0246635216768|-7.0246635216768|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.1255975347554||-7.1255975347554|-7.1834537430795|-7.1834537430795|-7.2093930955498|-7.242723264751|-7.242723264751|-7.242723264751|||-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.4129298028352|-7.4129298028352|-7.7976997756298|-7.8141110101602|-7.9933467224377|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|6.6966215342991|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.6326477276866|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|6.1536061858539|5.8956736034159|5.4979706015857|5.3838560809329|5.0570623863224|-5.8658952382035|-5.8658952382035|-5.8658952382035|-5.8843279311863|-5.9306516085396|5.3743297855759|5.3743297855759|5.3743297855759|5.3743297855759|5.3743297855759|5.3743297855759|5.2686994915433|5.2041107686833|5.0295674306899|4.9757005941169|4.9757005941169|-5.2995874600094|-5.2995874600094|-5.2995874600094|-5.2995874600094|-5.3432279844156|-5.3432279844156|-5.3432279844156|-5.3432279844156|||-5.3432279844156|-5.3432279844156||||-5.4535866069651|-5.4623183462196|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.5456664675847|-5.5456664675847|-5.5456664675847|-5.7390737394906|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.9382597579743|-6.0897330061358|-6.1862935554074|-6.1862935554074|-6.1862935554074|-6.22147660752|-6.22147660752|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7368602334178|5.7233922712437|5.7233922712437|5.7233922712437|5.7233922712437|5.7233922712437|5.7233922712437|5.6926578142502|5.5223975819855|-6.0158545919272|-6.0158545919272|-6.0158545919272|-6.0158545919272|-6.1420503180503|-6.1420503180503|-6.1420503180503|-6.1772781788508|-6.1997534631799|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.8958187471883|5.8958187471883|5.8958187471883|5.8203542642082|5.7253934997415|5.7226596031029
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||19.47161264063|19.47161264063|19.164022542827|19.164022542827|19.164022542827|19.054470276163|18.736078076148|18.443720542551|18.443720542551|18.443720542551|18.196356785695|17.748173939299|17.696981960478|17.696981960478|17.696981960478|17.696981960478|17.696981960478|16.813869112005|16.640883492821|16.640883492821|16.640883492821|16.239870229687|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-18.068325549028|-18.14369448651|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.586234596682|16.586234596682|16.586234596682|16.586234596682|16.586234596682|16.083037194624|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|15.553616349703|15.460128590802|14.981808871406|14.646195384999|14.646195384999|14.646195384999|14.646195384999||14.615796515407|14.615796515407|14.054772744645|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|||-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.423149851499|-16.423149851499|-16.423149851499|-16.423149851499|-16.481833753253|-17.12592581606|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.309857580937|13.959273056494|13.959273056494|13.959273056494|13.959273056494|13.959273056494|13.959273056494|13.475859222927|12.77095472605|11.649394589342|11.54005463437|11.54005463437|11.271727485963|11.187475437928|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.380535221618|-12.388372527804|-12.604228967129|-12.604228967129|-12.604228967129|-12.70358757807|11.040387074413|11.040387074413|11.040387074413|11.040387074413|11.040387074413|11.040387074413|11.040387074413|11.040387074413|11.040387074413|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|||-12.330408679225|-12.330408679225||||-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.330408679225|-12.55601015221|-12.556437772127|-12.556437772127|-12.556437772127|-12.556437772127|-12.797709246048|-12.856878569643|-12.856878569643|-12.856878569643|-12.856878569643|-12.856878569643|-12.856878569643|-12.856878569643|-12.97708707708|-13.047209562337|-13.047209562337|-13.047209562337|-13.047209562337|-13.047209562337|-13.295232893666|-13.544703352937|-13.714702443997|-13.714702443997|-13.714702443997|-13.960781076131|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.855719142036|-15.33357689654|-15.636752634966|13.937866857042|13.937866857042|13.937866857042|13.937866857042|13.937866857042|13.937866857042|13.890963212638|13.723292129999|13.401435553769|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.160197413718|13.160197413718|13.160197413718|13.160197413718|13.054108368859|12.977342750745|12.688158673398|12.607954310435|12.591339471629|12.591339471629|12.591339471629|12.591339471629|12.591339471629|12.399821628786
03329|19874|/equities/ohb-ag|DAXTECH||-72.919920592855|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-76.008847578795|-76.720939380627|-77.034377767754|-78.093754346848|70.936969173916|70.936969173916|70.936969173916|70.936969173916|70.607744628597|68.253051791377|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-77.179539263121|-78.855038708969|-79.983377530094|-81.325978254737|-81.82096030911|-81.82096030911|-83.601183805449|74.5078412934|74.5078412934|74.5078412934|74.5078412934|73.242051645987|71.646719134375|69.196355780545|68.423894998693|68.423894998693|68.048776544093|67.39863831573|66.209599569696|63.266221659336|62.540247644488|60.100273888977|-71.55525398953|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096||64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|||64.320448826096|64.320448826096|63.444943903046|-74.106649080634|-74.106649080634|-74.106649080634|-74.106649080634|-74.106649080634|-74.106649080634|-79.2810506778|-79.2810506778|-79.96783213671|-81.161520299303|-81.161520299303|-81.95723969074|-82.696935617614|-83.27437375617|-83.938193994893|-86.786881029753|-88.607646266783|73.610310481698|73.610310481698|70.311456599402|-79.404575050251|-79.404575050251|-79.404575050251|-79.404575050251|67.73377727528|67.73377727528|67.73377727528|64.137530475408|59.662384075332|59.662384075332|59.090648881594|59.090648881594|59.090648881594|58.043746610177|58.043746610177|58.043746610177|58.043746610177|58.043746610177|58.043746610177|58.043746610177|58.043746610177|58.043746610177|55.804163875064|53.593515331967|51.915018010386|51.666712064056|51.666712064056|51.666712064056|51.666712064056|51.666712064056|51.666712064056|50.729680876498|49.955200889116|48.739113836824|48.321237172616|46.512486340748|45.715415032983|45.715415032983|45.667575794265|45.667575794265|45.667575794265|45.667575794265|45.667575794265|45.667575794265|45.667575794265|45.652860806833|44.852475775404|44.852475775404|44.852475775404|44.852475775404|44.852475775404|44.852475775404|44.852475775404|||44.852475775404|44.852475775404||||44.691542884406|-47.895816464361|-47.895816464361|-47.895816464361|-47.895816464361|-47.895816464361|-47.895816464361|-47.895816464361|-47.895816464361|-47.895816464361|45.288319433427|45.288319433427|45.288319433427|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.782270280387|44.782270280387|44.782270280387|44.291411761736|44.218236689541|44.119871601282|44.119871601282|44.119871601282|43.952017492635|43.952017492635|43.952017492635|43.941130420215|43.797691617786|43.797691617786|43.79031568275|43.79031568275|43.79031568275|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|42.841596985728|42.841596985728|42.841596985728|42.696217219996|42.606908658001|-43.950911675252|-43.950911675252
03330|19879|/equities/paion-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||-159.02625242988|-159.02625242988|-159.02625242988|-159.30694544889|-159.53202936504|-159.53202936504|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.83262315501|-159.92512751409|-160.63226020272|-160.63226020272|-160.6913927654|-162.7126654099|156.96245615132|156.96245615132|156.96245615132|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|155.13081233528|155.13081233528|155.13081233528|155.13081233528|155.13081233528|154.1342335545|153.23803338331|152.64225863662|152.5247287667|-156.44491590623||-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|||-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|153.60093891492|152.67881999932|152.28757642069|152.052854043|151.94761814647|151.81957843097|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|||151.74345747073|151.74345747073||||151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.13717191572|150.58574335172|149.27305732385|-153.39484093275|-153.39484093275|-153.39484093275|-153.39484093275|-153.39484093275|-153.39484093275|-153.43437723629|-153.43437723629|-153.43437723629|-153.43437723629|-153.43437723629|-153.99552242246|-153.99552242246|-154.07280235253|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.32643657965|-154.91826286628|-155.78695975756|-156.24106927951
03332|19882|/equities/pne-wind-ag|DAXTECH||14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.506250103272|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.730368510804|14.602631665955|14.580701829869|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387||14.574037953387|14.474486691169|14.32942931565|14.211588408245|14.15398674728|14.152208071301|14.119119676561|||13.947910768689|13.815456477471|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.519793826109|13.442123743987|13.442123743987|13.442123743987|13.442123743987|13.442123743987|13.442123743987|13.361248860862|13.340059887365|13.340059887365|13.297844766461|13.084271562192|12.69540845588|12.69540845588|12.69540845588|12.69540845588|12.69540845588|12.69540845588|12.69540845588|12.448232191969|12.365997207738|12.365997207738|12.365997207738|12.307774372208|12.108637884047|11.937375575068|11.931996035482|11.931996035482|11.931996035482|11.740983333|11.740983333|11.546522334045|11.546522334045|11.536135782606|11.498217951151|11.498217951151|11.498217951151|11.498217951151|11.473575842482|11.413972867972|11.348910266279|11.348910266279|11.348910266279|11.348910266279|11.348910266279|11.306567172341|11.224261511434|11.224261511434|11.224261511434|11.224261511434|11.198068712673|11.192298569636|11.181442965354|11.156048339037|11.0622758263|10.935220316556|10.935220316556|10.935220316556|10.721356051396|10.642538509779|10.642538509779|10.620997719174|10.620997719174|-11.296472521325|||-11.296472521325|-11.296472521325||||-11.296472521325|-11.296472521325|-11.423858134504|-11.529842342002|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.647562066368|-11.647562066368|-11.647562066368|-11.647562066368|-11.647562066368|-11.673650952595|-11.673650952595|-11.673650952595|-11.709612551019|-11.744013564107|-11.986681267418|-12.185201641362|-12.364668312384|-12.518520186028|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.676604764374|-12.875116207767|-12.922766364554|-12.922766364554|-12.922766364554|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.620049710139|-13.893388530793|-14.063765496217|-14.576406445992|13.985124680534
03333|19243|/equities/psi-ag|DAXTECH||-30.550760932711|-30.550760932711|-30.550760932711|-30.556402095984|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.825913761437|-31.031708384165|-31.031708384165|-31.031708384165|-31.257452912473|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.788383854215|28.214870546465|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.541764723207|27.461746913613|27.461746913613|27.461746913613|27.185274475616|26.883638984408|26.829821318055|26.829821318055|26.829821318055|26.266467749703||25.240519509965|24.183911308374|24.015322101369|24.015322101369|23.528134756899|23.186816778024|22.796463637705|||22.362736760638|22.085478113342|22.085478113342|21.31164190311|-25.06406584066|-25.06406584066|-25.06406584066|-25.06406584066|-25.06406584066|-26.498961769672|-27.143290664456|-27.292545373464|-27.735241639791|-27.735241639791|-29.016935070552|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.11588639399|26.11588639399|26.11588639399|26.11588639399|26.11588639399|26.11588639399|26.11588639399|26.11588639399|26.11588639399|24.800984585512|-27.589664841564|-27.589664841564|-27.589664841564|24.788293246233|24.788293246233|24.788293246233|24.788293246233|24.788293246233|24.788293246233|24.731438084668|23.801597829468|22.282836072983|22.282836072983|21.7294265583|21.7294265583|21.704918843159|21.68879824838|21.554661272117|21.554661272117|21.554661272117|21.360735043495|21.354469906569|21.354469906569|21.354469906569|21.354469906569|21.354469906569|21.354469906569|21.354469906569|21.354469906569|21.171633229521|21.146259398225|20.851399522096|20.77933227251|-21.792635539171|-21.792635539171|-21.792635539171|-21.792635539171|-21.792635539171|-21.792635539171|-21.792635539171|-21.792635539171|||-21.792635539171|-21.792635539171||||-21.792635539171|-21.792635539171|-21.792635539171|-21.792635539171|-21.975151489175|-22.050167770293|-22.0792195943|-22.0792195943|-22.147558316036|-22.147558316036|-22.147558316036|-22.170442544438|-22.170442544438|-22.217158594637|-22.552397823895|-22.802664651435|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.848356977304|-22.848356977304|-22.848356977304|-22.875951306909|-22.892701669057|-22.892701669057|-22.892701669057|-22.892701669057|-22.969668754295|-22.993449289817|-22.993449289817|-22.993449289817|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.327859651238|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.099377014229|21.099377014229|21.099377014229|21.07708629192|21.061217455966|21.061217455966|21.000268588957|21.000268588957|20.85029870768|20.783665463876|20.747484122708|20.747484122708|20.747484122708|20.703684255168|20.703684255168|20.587426420368|19.869362138286|19.560403054041|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817
03334|19890|/equities/pva-tepla-ag|DAXTECH||20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|19.577996032541|19.184440366764|19.158441752583|19.158441752583|19.158441752583|19.158441752583|19.158441752583|19.120756090629|19.120756090629|19.120756090629|18.885254198812|18.885254198812|18.511949334435|18.39913417122|18.39913417122|18.06292715361|17.663251774071|17.624723638162|17.402471344852|17.147347105135|17.147347105135|17.147347105135|17.147347105135|17.147347105135|17.079274111974|16.46578606426|16.46578606426|16.46578606426|16.082540923349|16.018378078928|15.925281162604|15.925281162604|15.623090023844|15.567584054995|15.567584054995|15.567584054995|15.567584054995|15.390327029824|15.390327029824|15.390327029824|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.166023674908|15.166023674908|15.026692221896|14.897099737257|14.897099737257|14.897099737257|14.897099737257|14.897099737257||14.897099737257|14.897099737257|14.746976315644|14.746976315644|14.248862411873|13.692069691968|12.771876422652|||12.771876422652|12.544306799315|11.773674537233|-14.892669308568|-14.892669308568|-14.892669308568|-14.892669308568|-14.892669308568|-14.892669308568|-15.283108148608|-15.283108148608|-15.283108148608|-15.283108148608|-15.283108148608|13.1738723871|13.1738723871|13.1738723871|13.1738723871|13.1738723871|12.887553840745|12.887553840745|12.887553840745|12.887553840745|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|12.906936406354|12.906936406354|12.906936406354|12.906936406354|12.6682626928|12.664181572983|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.438130319085|-14.445563311184|-14.445563311184|-14.445563311184|-14.445563311184|-14.445563311184|-14.445563311184|-14.445563311184|-14.445563311184|-14.445563311184|-15.213959370283|13.547738914248|13.547738914248|13.547738914248|13.547738914248|13.547738914248|13.547738914248|13.547738914248|13.547738914248|13.547738914248|13.135855178279|13.135855178279|13.135855178279|13.135855178279|12.739283698844|12.498978927444|12.498978927444|||12.498978927444|12.498978927444||||12.498978927444|12.498978927444|12.498978927444|12.498978927444|12.439346883619|12.439346883619|12.439346883619|12.374710544274|12.374710544274|12.374710544274|12.374710544274|12.171344633815|11.9226046888|11.320672230364|11.142300356728|11.142300356728|11.142300356728|11.114821920481|11.114821920481|11.114821920481|11.02202511903|-12.670399869167|-12.670399869167|-12.670399869167|-12.670399869167|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.98938341181|-12.98938341181|-13.039870421539|-13.065580617805|-13.065580617805|-13.515089312549|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-14.00510162592|-14.405516815448|-14.405516815448|-14.405516815448|-14.675574249983|-14.874526760049|-14.925585399146|-15.001760944255|13.548331528361|13.548331528361|13.548331528361|13.213146666084|13.115718394953|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088
03335|6292|/equities/qsc|DAXTECH||0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.8762248817709|0.8762248817709|0.85991654171181|0.85912949921503|0.84514389967272|0.84316793074529|0.84316793074529|0.84316793074529|0.84316793074529|0.84055299033255|0.84055299033255|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.96153743108202|-0.96153743108202|-0.96153743108202|-0.96153743108202|-0.96153743108202|-0.96693047704618|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.9835134633797|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.81910754207344|0.81575001467859|0.81575001467859|0.79661117154171|0.79661117154171|0.79661117154171|0.79661117154171|0.79661117154171|0.72167908105375|0.69808785289661||0.6937642822678|0.69140478085755|0.68667193928558|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|||-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82841880099036|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.70631625600454|0.70631625600454|0.70631625600454|0.69624030532436|0.68422452318332|0.68422452318332|0.68422452318332|0.68422452318332|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74176916720062|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|-0.74511338083663|||-0.74511338083663|-0.74511338083663||||-0.74511338083663|-0.74511338083663|-0.74723707866579|-0.7577988653996|-0.7577988653996|-0.7634430464671|-0.7634430464671|-0.7737078881539|-0.7737078881539|-0.7737078881539|-0.78000873727678|-0.78065277449729|-0.78065277449729|-0.78094167611778|-0.78094167611778|-0.78182411416571|-0.78513789093275|-0.7920421352627|-0.79315790761864|-0.79873101831979|-0.80165555449556|-0.80165555449556|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.82353673825668|-0.83770749579985|-0.83867498251155|-0.85596155547085|-0.85596155547085|-0.85596155547085|-0.86062396591441|-0.8635822084826|-0.87602742810821|-0.87602742810821|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||26.506659246349|26.506659246349|26.506659246349|26.178838277628|26.178838277628|26.070258976076|26.070258976076|26.070258976076|26.070258976076|26.070258976076|26.070258976076|25.866954354284|24.853283489013|24.812463011616|24.812463011616|24.812463011616|24.812463011616|24.36718126389|24.080202591117|23.691483947593|23.691483947593|23.317205293264|23.239264744405|23.239264744405|22.835850152577|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|21.52606957424|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.101634874834|21.101634874834|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554||-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|||-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-24.272493166295|-24.92832564708|-25.217675175964|-25.217675175964|-25.217675175964|-25.487417184313|-26.982686107909|23.330860036375|23.330860036375|23.330860036375|23.330860036375|23.330860036375|23.330860036375|23.024289654098|22.158100073428|21.522957511579|21.522957511579|21.522957511579|21.522957511579|21.522957511579|21.522957511579|21.522957511579|20.145508125795|19.750442343172|19.750442343172|19.750442343172|19.750442343172|19.750442343172|19.480717953826|19.480717953826|19.480717953826|19.480717953826|19.401997918437|19.401997918437|19.115554035317|19.017281943572|18.34864683285|18.314608469436|18.154008961198|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|18.090904861583|17.648227009391|-19.504391014823|-19.504391014823|-19.504391014823|-19.504391014823|-19.531545546594|-19.819496158033|18.365874481163|18.365874481163|18.365874481163|18.365874481163|18.339043805582|18.339043805582|18.184492638357|||18.15989050607|18.15989050607||||18.15989050607|18.15989050607|18.15989050607|18.15989050607|17.311092206924|17.311092206924|17.311092206924|17.311092206924|16.655102011328|16.40802696208|16.40802696208|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.241422105088|15.913801961755|15.230892187595|-16.506786975332|-16.611156309911|-16.611156309911|-16.963506951673|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.073461945487|-17.304402492259|-17.538224853646|-17.560805017828|-17.841450990437|-17.868411577032|-17.868411577032|-17.868411577032|-17.868411577032|-17.959901213961|-18.14544611542|-18.284385793392|-18.383205856421|-18.384116876499|-18.502907793142|-18.613787165855|-18.709481278858
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||-171.12810364922|-176.33122339469|-177.26133836624|-177.26133836624|-177.26133836624|-177.26133836624|-178.02569951961|-178.02569951961|-178.02569951961|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-186.29065154107|-187.76738890577|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|168.44680229768|164.49644614971||159.83511700792|159.83511700792|159.61678870699|158.94087583247|157.13431105816|156.30479023417|148.30531620935|||141.86146974514|141.14607037384|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-182.3094413101|-188.87715056862|-190.50795304472|-194.04067825014|-194.04067825014|-198.37651383935|-198.37651383935|-198.37651383935|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-205.9490317427|-205.9490317427|-205.9490317427|-205.9490317427|-205.9490317427|-207.30934540502|-207.30934540502|-207.30934540502|-207.30934540502|-208.76593543944|-210.0954826348|-215.10609096874|-217.24565764918|-217.38476505415|-217.38476505415|-218.28306940017|-221.54785556725|-227.10872840806|206.23059921974|206.23059921974|206.23059921974|206.23059921974|206.23059921974|206.23059921974|206.23059921974|183.95621830351|183.27358284401|180.95953072892|177.25503804271|174.68486702589|174.68486702589|174.68486702589|174.68486702589|174.68486702589|174.68486702589|172.20601880879|172.20601880879|170.06223633919|169.48025547833|169.02038766824|-189.04930409817|-189.04930409817|-189.22144560712|||-189.37646917342|-189.37646917342||||-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-192.74052147334|-193.73391156136|-197.48211463226|-201.26902032707|-204.24335591897|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-211.91001723755|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|182.60742211777|-202.2139754247|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|180.9046477676|180.9046477676|180.9046477676|180.9046477676|180.9046477676|180.9046477676|180.9046477676|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||-239.38222058943|-242.02125998695|-242.02125998695|-242.69589848534|-242.69589848534|-242.69589848534|-242.69589848534|-242.69589848534|-242.69589848534|-242.86838665652|-242.86838665652|-242.86838665652|-242.86838665652|-243.32565989525|215.08759393637|215.08759393637|215.08759393637|215.08759393637|211.23621548485|208.40547339472|208.40547339472|208.40547339472|208.40547339472|208.40547339472|205.31163710525|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|194.72935865903|186.89373184337|186.62114287969|186.62114287969|186.62114287969|186.62114287969|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|182.85852319952|182.85852319952|182.85852319952|182.85852319952|178.53724799946||170.40805028098|165.25339310055|161.95933143171|159.01035978036|158.01279135933|158.01279135933|153.48184118436|||153.48184118436|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-203.57970432256|-210.31078003749|-213.98976271798|-224.07750768849|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|173.74443439905|170.82714933228|162.92594076344|162.92594076344|162.92594076344|162.92594076344|162.92594076344|162.92594076344|162.92594076344|144.19548973716|134.40610530284|127.92900623113|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|125.25579854043|121.7508903189|117.25654344245|115.06574116424|115.06574116424|115.06574116424|115.06574116424|115.06574116424|110.75082716097|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.84482750257|108.81355590026|108.81355590026|||108.81355590026|108.81355590026||||108.81355590026|108.81355590026|108.81355590026|108.81355590026|108.04636377367|108.04636377367|107.2292958793|105.92143901818|104.77937914523|100.95486944685|100.54985002422|99.860313720462|99.860313720462|99.011142907606|99.011142907606|99.011142907606|99.011142907606|99.011142907606|99.011142907606|99.011142907606|98.723491441394|-109.28458082509|-109.28458082509|-109.28458082509|-111.10509090768|-111.53688718538|-111.53688718538|-111.53688718538|-114.69238568893|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|97.149082676967|97.149082676967|94.74342443369|93.470477018336|92.333856911107|90.726510306911|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.808686208211|-97.808686208211|-97.808686208211|-97.808686208211|-97.808686208211|-97.808686208211|-99.115209525915|-99.578006261027|-100.77556302088|-100.82106937618|-100.82106937618|-102.1845203423|-102.66613303549|-103.8401475629|-103.96931534157|-103.96931534157|-104.49853492501|-104.49853492501|-104.63726060394|-107.19139922993|-109.06822145137|-112.28691162172|-113.46323547432|-114.10359064815|-114.97065678435|-115.94517539162|-117.47241701703|-117.76935105435|-119.0548369632|-120.88315235087|-122.64794408954|-123.34321893267|-123.34321893267|-123.34321893267
03340|1073424|/equities/serviceware-se|DAXTECH||16.564465174492|16.564465174492|16.564465174492|16.529896506331|16.529896506331|16.382615051257|16.382615051257|16.382615051257|16.382615051257|16.382615051257|15.939017571329|-17.568496882034|-17.568496882034|-17.601108324873|-17.615120106656|-17.647355165436|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|15.679743500087|15.601225153536|15.601225153536|15.601225153536|15.448583249616|14.990093156549|14.680659052236|14.562542744926|14.562542744926|14.562542744926|14.562542744926|14.49726975897|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.271926027088|14.271926027088|14.034785124437|14.034785124437|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516||13.703487144279|13.703487144279|13.703487144279|13.617763239331|-14.35018612318|-14.35018612318|-14.35018612318|||-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.478933604322|-14.478933604322|13.657950700904|13.657950700904|13.657950700904|13.657950700904|13.572161373269|13.572161373269|13.557956731729|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|-14.843743790808|-14.843743790808|-14.843743790808|-14.843743790808|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.371687789675|14.135168051682|14.135168051682|14.135168051682|13.889075941468|13.815639754826|13.23404399189|12.776715557141|12.629684227885|12.574037888712|12.574037888712|12.574037888712|12.574037888712|12.574037888712|12.574037888712|12.574037888712|12.574037888712|12.574037888712|12.476708415555|12.129676186826|12.116307192142|12.079229651883|11.971366947442|-12.938718818192|-12.938718818192|-12.938718818192|-12.938718818192|-12.938718818192|-12.938718818192|-12.938718818192|-12.938718818192|-12.938718818192|||-12.938718818192|-12.938718818192||||12.179806018701|12.179806018701|12.179806018701|12.179806018701|12.160895269039|12.110161376643|12.110161376643|12.110161376643|12.110161376643|12.110161376643|12.110161376643|12.110161376643|12.110161376643|12.110161376643|12.110161376643|12.110161376643|11.70017907426|11.627976759774|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-13.340698402161|-13.378156134122|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.483060457869|12.483060457869|12.483060457869|12.483060457869|12.483060457869|12.483060457869|12.375622540231|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.529164144323|12.717595130287|12.647328092084|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291
03341|19903|/equities/sfc-energy-ag|DAXTECH||-19.911938365848|-23.612887516619|-23.612887516619|-23.81791791226|-23.81791791226|-23.81791791226|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.916494345828|-23.916494345828|-23.916494345828|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.603434200155|-24.847298344285|-24.847298344285|-24.847298344285|-24.847298344285|-24.847298344285|-24.847298344285|-25.574776128829|-26.535861390499|22.941115460977|22.941115460977|22.941115460977|22.941115460977|22.941115460977|22.941115460977|22.435068366765|22.435068366765|22.435068366765|22.216742354233|21.593602637007|21.276224749568|20.784694081415||20.090363409624|20.090363409624|20.010016079432|20.010016079432|19.463908005297|19.254341338012|-22.894093463797|||-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-23.975103640974|-24.233449274104|-24.942721903104|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|20.3953964877|18.007354148038|18.007354148038|18.007354148038|18.007354148038|18.007354148038|18.007354148038|18.007354148038|17.240392984956|17.151199009189|17.151199009189|17.151199009189|17.151199009189|17.151199009189|16.753553763771|16.519504538006|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-17.975007206766|-18.030007422597|-18.066059498188|-18.066059498188|-18.066059498188|-18.066059498188|-18.066059498188|-18.088955248061|-18.267727892336|-18.268586521609|-18.328429837208|16.812756239089|16.812756239089|16.812756239089|16.812756239089|16.812756239089|16.349729099442|16.203032112308|||-17.58256455294|-17.58256455294||||-17.58256455294|-17.58256455294|-17.885071445745|-17.976746428058|-18.093050811077|-18.196722292662|-18.425619069807|-18.425619069807|-18.425619069807|-18.425619069807|-18.425619069807|-18.425619069807|-18.425619069807|-18.425619069807|-18.425619069807|-18.537353771784|-18.631504873278|-18.787756273519|-18.787756273519|-18.787756273519|-18.787756273519|-18.787756273519|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-19.724349076239|-19.724349076239|-19.724349076239|-19.724349076239|-19.934832421373|-19.973147435796|-20.137942256543|-20.145491853923|-20.248323722647|-20.567027193492|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|18.705289032802|18.661431368573|18.3154793408|-20.957460344419|-20.957460344419|-20.957460344419
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||-44.265331330036|-45.918147897428|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.093954407521|39.093954407521|39.093954407521|39.093954407521|39.093954407521|38.114392531522|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.031095499912|36.320105017466|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.250511383311|-38.814944849749|-38.814944849749|-38.814944849749|-38.814944849749|-38.814944849749|-38.814944849749|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185||-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|||-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-41.426413267987|-41.426413267987|-43.318235947177|-44.758039449636|-45.454488302804|-45.717210056094|-46.298011410797|-48.5022341549|-49.706928339226|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.267407012731|44.348631922662|44.348631922662|44.348631922662|44.348631922662|44.348631922662|44.348631922662|44.348631922662|44.348631922662|44.348631922662|43.596257598598|43.450286449547|43.30143013437|42.9805292725|42.9805292725|41.957252992462|41.205837794223|40.200928763194|-45.386734116051|-45.386734116051|-45.386734116051|-45.386734116051|-45.386734116051|-45.386734116051|-45.386734116051|-45.386734116051|-47.350642817129|-47.350642817129|-47.350642817129|-47.350642817129|-47.350642817129|-47.350642817129|-47.563386708264|-47.563386708264|-48.360002649106|-48.360002649106|-48.360002649106|-48.360002649106|-48.360002649106|-48.360002649106|-48.360002649106|-48.360002649106|-48.360002649106|-48.360002649106|-49.4033380485|-50.106977271175|-50.106977271175|-50.106977271175|-50.447173550296|||-50.447173550296|-50.447173550296||||-50.447173550296|-50.540194885121|-52.083549067032|47.389427265014|47.389427265014|47.389427265014|47.389427265014|47.389427265014|47.389427265014|47.389427265014|46.524363712565|-51.180099765709|-51.180099765709|-51.180099765709|-51.180099765709|-51.603444514728|-51.672714482917|-52.054341165094|-52.054341165094|-52.236582108384|-52.236582108384|-52.236582108384|-52.236582108384|-52.786198850081|-54.365224038678|-55.635802758091|-55.763669451468|-56.52185446288|-56.869246786702|-56.869246786702|-56.869246786702|-56.933945336299|-56.933945336299|-56.966600117807|-56.966600117807|-57.715666331322|-57.866565138066|-57.866565138066|-59.796184334451|-61.573539081871|-63.442819082803|-64.422578877946|-64.79330567904|-64.79330567904|-65.384228913736|-65.404701463329|-65.628951039269|-65.628951039269|-65.707169177746|-67.491299340698|-68.39310974277|-68.550678721147|-69.511862744973|-70.471515008792|-71.557239661597|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.487680149593|-72.487680149593|-72.722153725905|-72.722153725905|-72.722153725905|-72.722153725905|-72.860724836237|-73.975805288826|-75.160140194368|-75.160140194368|-75.160140194368|-75.160140194368|-75.160140194368|-75.966818877803|-76.446468641081|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939
03343|6333|/equities/singulus-tech|DAXTECH||-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.047502618983|-2.0995440481657|-2.0995440481657|-2.0995440481657|-2.2031408002046|-2.2031408002046|-2.2546009344157|-2.2578899178568|-2.2690442771452|-2.2807646365245|-2.2807646365245|-2.3440920763644|-2.3440920763644|-2.34454675443|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.36774210975|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267||-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|||-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.5025004372283|-2.5025004372283|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.5791385047053|-2.6826539097467|-2.825986186178|-2.825986186178|-2.825986186178|-2.9783180063648|1.9863133755345|1.2220148010407|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.3073526197633|-1.3073526197633|-1.3209473616503|-1.3504971405558|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3724238198318|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|-1.3780626713944|||-1.3780626713944|-1.3852563237352||||-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.4852848158062|-1.5112158498868|-1.5112158498868|-1.5235731824354|-1.5354830965826|-1.5354830965826|-1.5354830965826|-1.5354830965826|-1.5508433540453|-1.5508433540453|-1.6142703780189|-1.6169670498652|-1.6513522373618|-1.675990400366|-1.675990400366|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3239251896961|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301
03344|941174|/equities/slm-solution-g|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||-22.838577966701|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|19.28595115628|18.631222185476|18.631222185476|18.631222185476|17.802470561513|-20.650459689193|-20.650459689193|-20.650459689193|-20.994954765166|-21.255506078761|-21.471673374222|-21.732479464432|-21.732479464432|-21.732479464432|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-22.271805239831|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|17.810359546925|17.478176829313|17.439085586309|16.083428603012|14.607698049368|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648||-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|||-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.936288909159|-17.936288909159|-17.936288909159|-18.533653978994|-19.032949028733|-19.827721342249|-21.050800836532|-23.145890594023|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.534809000146|17.294231925685|16.924702576221|15.732447336582|15.590278385513|15.590278385513|15.590278385513|15.590278385513|15.125309359622|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.614761930561|13.347513841099|12.793348549148|12.005386774563|-15.145824484257|-15.145824484257|-15.145824484257|-15.145824484257|-15.145824484257|-15.145824484257|-15.145824484257|-15.145824484257|-15.145824484257|-15.787027522621|-16.194474984868|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.605665962724|13.434950780628|13.434950780628|13.434950780628|13.434950780628|12.974389764731|12.814664357854|12.814664357854|||12.814664357854|12.814664357854||||12.814664357854|12.814664357854|12.814664357854|12.814664357854|12.814664357854|12.814664357854|12.814664357854|12.814664357854|12.814664357854|12.450182961041|12.235203211632|11.680781356855|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.295258031733|-14.503276317553|-14.503276317553|-14.503276317553|-14.503276317553|-14.503276317553|-15.943640621985|-16.265156649312|-16.330180529487|-16.330180529487|-16.330180529487|-16.566866905305|14.340968162553|14.340968162553|14.340968162553|14.340968162553|14.340968162553|14.340968162553|14.208854497292|-16.76906507303|-16.76906507303|-16.76906507303|-16.76906507303|-17.075627833491|-17.301701594141|-17.301701594141|-17.759668086135|-18.146297744207|-18.581441353088|-18.978268886413|-19.188632091776|-19.631257782264|-19.956115982065|-19.956115982065|-19.956115982065|-20.194017380619|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.85059488267|-20.85059488267|-20.85059488267|-20.85059488267|-20.884905456665|-20.884905456665|-20.884905456665|-20.884905456665|-21.349894761116|-21.781549929546|-22.326722037976|-22.370802548401|-22.892002055902|-23.240002894687|-23.340936854771|-23.340936854771|-23.340936854771|-23.891040487743|-24.248934714504|-24.313261209271|-24.711401288534|-25.000445914295|-25.484625913638|-25.484625913638|-25.484625913638
03346|942429|/equities/snp-schneider|DAXTECH||70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.347205290605|70.130226913878|69.789137539807|69.331037032681|69.331037032681|69.270892146447|69.270892146447|69.270892146447|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.795389639291|-72.795389639291|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.315511097244|69.272786632436|67.303098377539|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115||66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|||66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|65.900233824637|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.651753723001|65.613060963789|65.425621258594|65.149549330999|65.149549330999|65.149549330999|64.932834878817|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.859467454352|64.754961803663|64.638844414009|64.588670749251|64.588670749251|64.588670749251|64.376303799488|64.273670125381|63.959631946766|63.566256023208|62.940286504737|62.133651163303|61.404056551416|61.227230687151|61.227230687151|60.630255217033|60.244727340757|59.916364474891|59.394277897145|59.394277897145|58.949197493952|58.432443312982|58.013824758904|57.370916483553|56.967685405581|56.319650111562|||55.955167807877|55.250188233388||||50.800208809125|48.555787565695|-52.819258995876|-52.819258995876|-52.819258995876|-52.819258995876|-52.819258995876|-52.871397358427|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-52.957362814548|-53.941512712507|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.842858946818|-54.85873123065|-54.876366041935|-55.014770506227|-55.014770506227|-55.014770506227|-55.760855778946|-56.200950526412|-56.356613476205|-56.858864155555|-56.858864155555|-56.858864155555|-56.955784410149|-56.955784410149|-56.955784410149|-57.028649005526|-57.188479115236|-57.188479115236|-57.188479115236|-57.188479115236|-57.188479115236|-57.188479115236|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-59.116842612555|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|54.909649608709|54.555168520717|54.138477003756|54.138477003756|53.698308163421|53.509232818569|52.099147703345|51.36571979754|51.340391209008|51.340391209008|50.850930525257
03347|19909|/equities/softing-ag|DAXTECH||-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.4365195914746|-3.5394661873182|-3.5607130977667|-3.5607130977667|-3.5607130977667|-3.5607130977667|-3.5607130977667|-3.602789096157|-3.602789096157|-3.602789096157|-3.6075432081137|-3.6350480206712|-3.6456089425864|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7648592318276|-3.8018660197193|-3.8018660197193|-3.8018660197193|-3.8018660197193|3.5132022100683|3.5132022100683|3.5132022100683|3.5132022100683|3.4257802916893|3.3953114299122|3.3114570675231|3.0305079285676|-3.2595501832927|-3.2595501832927|-3.2595501832927|3.0966525928194|3.0966525928194|3.0966525928194|3.0740584417642|3.0033983173703|2.9771092404629|2.9723435761426|2.8929603956788|-3.1402476121189|-3.1402476121189|-3.1402476121189|-3.2298118716407|-3.2298118716407|-3.2854809056279|-3.2854809056279|-3.2854809056279|-3.2854809056279|-3.2854809056279|-3.3416454273856||-3.397383791252|-3.4282042252179|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|||-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.504694563997|-3.5096606754067|-3.6071119086245|-3.6071119086245|-3.8396443987456|-3.8396443987456|-3.9229381773832|-4.0110425390538|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|3.8545717222055|3.6917464978784|3.5882054237781|3.5882054237781|3.5213395255869|3.3470437679098|3.2768441906443|3.2768441906443|3.2164935790688|3.1938817460438|3.1696810134602|3.1696810134602|3.1696810134602|3.1696810134602|3.1585343158193|3.0317048536349|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|2.9682163873381|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2145526358788|-3.2228362769225|-3.235373652681|3.008649836978|3.008649836978|3.008649836978|-3.1972879701134|-3.2161579344593|-3.2161579344593|-3.2394542662109|-3.2394542662109|-3.259393635481|-3.2982151409978|-3.3038497260579|-3.3038497260579|-3.3038497260579|-3.3038497260579|-3.3038497260579|-3.3038497260579|||-3.3038497260579|-3.3142889327287||||-3.3142889327287|-3.3142889327287|-3.3142889327287|-3.3142889327287|-3.3142889327287|-3.3142889327287|-3.3142889327287|-3.3142889327287|-3.3142889327287|-3.4103209780851|-3.4548012070302|-3.5753346342117|-3.7268328718529|-3.7268328718529|-3.8242586776268|-3.850287429122|-3.9069861743493|-3.9196144332313|-3.9196144332313|-3.9196144332313|-3.9196144332313|-3.9353263439249|-3.9353263439249|-3.9948070647|-4.0308967300784|-4.040996386887|-4.090366220062|-4.090366220062|-4.090366220062|-4.090366220062|-4.1092958180827|-4.125884304303|-4.2009824358291|-4.2834351311577|-4.2834351311577|-4.2982612727365|-4.3226802852075|-4.3226802852075|-4.3226802852075|-4.3226802852075|-4.3226802852075|-4.3340892290981|-4.3754188366769|-4.3754188366769|-4.404909830186|4.2061297973863|4.2061297973863|4.2061297973863|4.2061297973863|4.2061297973863|4.2061297973863|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.4145838318372|-4.4145838318372|-4.4145838318372|-4.4155355277503|-4.4155355277503|-4.4272617303492|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.5167276098269|-4.5430307602372|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6146458682246|-4.6146458682246|-4.6146458682246|-4.6146458682246
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.346642994866||||51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|50.87523040063|50.87523040063|50.87523040063|48.989145271059|48.810162005685|48.704299193694|48.704299193694|48.704299193694|48.704299193694|48.500137396247|48.500137396247|48.500137396247|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|48.302745826591|48.302745826591|48.302745826591|48.302745826591|48.302745826591|48.302745826591|48.214160291739|48.127621252021|48.127621252021|48.127621252021|48.127621252021|48.127621252021|48.127621252021|48.102913307571|48.025460798898|47.831432769523|47.831432769523|47.705472036922|47.705472036922|47.622747682558|47.597498230389|47.581816117919|47.581816117919|47.581816117919|47.581816117919|47.529796830985|47.49421950642|47.454689145792|47.445295670283|47.445295670283
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||-30.015382032477|26.817685523528|26.817685523528|26.817685523528|26.658252216291|26.658252216291|26.414724854309|26.146916314053|26.081568550834|26.081568550834|26.081568550834|26.081568550834|25.468408822759|25.258998277888|25.258998277888|25.258998277888|25.018331398683|24.36034989401|24.36034989401|24.36034989401|24.36034989401|24.36034989401|24.075195491086|24.075195491086|24.075195491086|24.075195491086|24.058550291338|23.978945234394|-26.244450482681|-26.244450482681|-26.244450482681|-26.325865803622|-26.325865803622|-26.705697672925|-26.705697672925|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|23.33518978858|23.33518978858|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965||-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|||-25.773071338268|-25.773071338268|-25.773071338268|-25.773071338268|-25.773071338268|-26.079783258081|-26.079783258081|-26.079783258081|-26.079783258081|-26.574760235284|-26.749733170905|-27.560814125712|-27.748536148404|-27.748536148404|-28.256707552114|-28.260230147219|-28.700254850229|-29.464172712786|-29.957413849812|-30.444349061098|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.958694145277|-31.615215907709|-31.789090663615|-31.789090663615|-31.789090663615|-31.789090663615|-31.789090663615|-31.789090663615|-31.789090663615|-32.926767912643|-33.599186887495|-33.990764183195|-34.664737430316|-35.260819663716|-35.287022208851|-36.41613684725|31.890667903491|31.890667903491|31.890667903491|31.890667903491|31.890667903491|31.890667903491|31.890667903491|31.890667903491|31.867409798909|30.702678571596|30.684171189072|30.684171189072|30.519965429368|30.519965429368|29.907944648792|29.907944648792|29.907944648792|29.907944648792|29.907944648792|29.497716022123|28.697463539562|-32.453182343495|-32.453182343495|-32.453182343495|-32.453182343495|-32.453182343495|28.162580184956|28.162580184956|28.162580184956|28.162580184956|28.162580184956|28.162580184956|28.162580184956|||28.162580184956|28.162580184956||||28.162580184956|28.162580184956|28.162580184956|28.162580184956|28.162580184956|28.162580184956|28.162580184956|27.394533454069|27.202600845366|27.202600845366|27.202600845366|27.202600845366|27.202600845366|27.202600845366|27.202600845366|27.202600845366|26.289000176356|-31.452174794258|-31.452174794258|-31.452174794258|-31.452174794258|-31.510749644241|-32.723055117882|-32.886728120686|-33.590809107755|-34.042565929597|-34.136184811267|-34.498537513583|-36.120598445302|-36.425663879586|-36.497482802415|-36.497482802415|-36.497482802415|-37.749980425331|-38.005534145008|-38.961702528674|-39.849114726074|-40.957350119493|-41.630389064044|-41.644876949754|-42.141530028942|-43.240160402402|-43.240160402402|-43.827576071222|-43.827576071222|-43.827576071222|-43.827576071222|-43.827576071222|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-45.481014030994|-45.792792816759|40.363373612764|40.363373612764|40.363373612764|40.363373612764|40.363373612764|40.363373612764|39.898192987842|39.609499531522|39.609499531522|39.551403266432|39.551403266432|39.551403266432|39.287670804662|38.556958209888|38.556958209888
03351|14153|/equities/suess-microtec-n|DAXTECH||-37.717327401483|-38.879537767642|-38.879537767642|-40.866153922869|-43.566855037154|-43.566855037154|-44.183172636498|-44.821304353595|-45.25136573174|-45.25136573174|-45.25136573174|-45.25136573174|-45.25136573174|-45.491932260872|-45.491932260872|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|40.239757430123|39.042043882592|39.042043882592|38.824494686374|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|36.273681684502|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|34.321082949141|33.212316380054|30.430348778334|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634||-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|||-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-36.948393746419|-36.948393746419|-36.948393746419|-40.003770002837|-40.887371574796|-40.887371574796|-40.974859170292|-43.04428665304|37.594464923604|37.594464923604|37.594464923604|37.594464923604|35.668851907236|35.651977677382|35.651977677382|35.213306368763|-39.83211934488|-39.83211934488|-39.83211934488|-39.83211934488|-39.83211934488|-40.144019841276|-40.44891246063|-41.248508867174|-41.248508867174|-41.248508867174|-42.420690364491|-42.420690364491|-43.850768851849|-45.184187146925|-46.257429357925|-46.441927550347|-46.441927550347|-46.441927550347|-46.441927550347|-46.441927550347|-46.441927550347|-46.441927550347|-46.441927550347|-46.441927550347|-47.268809025057|-48.087563718433|-49.069516938125|-49.905018692982|-49.913912329157|-50.396012554654|-50.442792320791|-52.197545793921|-52.361163010498|-52.726745022545|-52.726745022545|43.444955552567|43.444955552567|43.444955552567|43.444955552567|43.444955552567|43.444955552567|43.444955552567|-46.681846885341|-46.681846885341|-47.885383902278|-48.528204081551|-49.906339987667|-50.670933362015|-52.384369978384|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|||-53.232610688135|-53.232610688135||||-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-53.232610688135|-54.777898984403|-54.892158090885|-54.892158090885|-55.010732186961|-55.817482538938|-56.724980217351|-56.786087731667|-56.865098030642|-57.927886149702|-59.225429479079|-59.889145595536|-59.889145595536|-59.889145595536|-59.889145595536|-61.137939804909|-61.15980215293|-61.15980215293|-63.364956708355|-63.364956708355|-63.364956708355|-63.511061610561|-64.801180245458|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-68.495015244034|61.66456325976|61.66456325976|61.66456325976|61.66456325976|61.66456325976|61.66456325976|60.377296749397|59.437835736241|59.437835736241|59.437835736241|59.437835736241|59.437835736241|59.437835736241|59.203148359685|58.836831086906|58.079810877677|52.238680490781|51.587422725148|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH||-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3840155197984|-2.4149863502099|-2.4149863502099|-2.4149863502099|-2.4149863502099|-2.4238737314623|-2.4540819865459|-2.4540819865459|-2.4540819865459|-2.4540819865459|-2.5850911650386|-2.6210897964227|-2.6210897964227|-2.6210897964227|-2.6210897964227|-2.6210897964227|-2.6210897964227|2.4488479857272|2.4488479857272|2.4488479857272|2.4384543018363|2.4384543018363|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.3687738607993|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|-2.4551845583048|-2.4551845583048|-2.4551845583048|-2.4551845583048|-2.4551845583048|-2.4772137190673|-2.4772137190673|-2.4772137190673|-2.4772137190673|-2.4957930275438|-2.5097700433198|-2.5253000608488|-2.542555635881|-2.5567286210055|-2.5656584747454|-2.5656584747454|-2.5656584747454|-2.5656584747454|-2.6173982893781|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376||-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|||-2.6253388351376|-2.6314874165781|-2.6777638322256|-2.70804171873|-2.70804171873|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7316755160725|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7713004352823|-2.7713004352823|-2.7713004352823|-2.7713004352823|-2.7713004352823|-2.7725560667532|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.8255381712753|-2.9017091602571|-2.9196766582338|-2.9596407774651|-2.9683218462924|-2.9683218462924|-3.0036909827104|-3.1007676928695|2.8074001567778|2.8074001567778|2.8074001567778|2.8074001567778|2.794814997889|2.794814997889|2.7295267355968|2.7295267355968|2.7295267355968|2.728674803316|2.728674803316|2.7051944314765|2.689443654556|2.689443654556|2.689443654556|2.6400539516163|2.6400539516163|2.5433930951966|-2.7910304514497|-2.7910304514497|-2.7910304514497|-2.7910304514497|-2.7910304514497|||-2.7910304514497|-2.7910304514497||||-2.7910304514497|-2.7910304514497|-2.8353462989351|-2.8353462989351|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-2.9487659228224|-3.0164065904505|-3.0338352603539|-3.0338352603539|-3.0442614205263|-3.0491793826313|-3.0586274574625|-3.0586274574625|-3.0586274574625|-3.0586274574625|-3.0814242254849|-3.0814242254849|-3.0814242254849|-3.0814242254849|-3.127150034762|-3.127150034762|-3.127150034762|-3.127150034762|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8275047982967|2.8238941525128|2.8054379461768|2.7960421507626|-2.9990578104416|-2.9990578104416|-2.9990578104416|-2.9990578104416|-2.9990578104416|-3.0686507030502|-3.0686507030502|-3.0686507030502|-3.0686507030502|-3.0956181180054|-3.0956181180054|-3.1486645200583|-3.1486645200583|-3.1518494794472|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.191195327365|-3.2387596608233
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||-9.7578386824692|-9.9920120875314|-9.9920120875314|-9.9920120875314|-9.9920120875314|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.055108585717|-10.055108585717|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.150904602801|-10.209338606502|-10.507876066262|-10.719862412407|-10.85040251303|-10.911558326618|-11.119509467964|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.308102122144|-11.308102122144|-11.308102122144|-11.308102122144|-11.308102122144|-11.413447158421|-11.565496834213|-11.693885388302|-11.809872802018|-12.034302852682|-12.063669626505|-12.354632581374|-12.423391674637|-12.423391674637|-12.423391674637|-12.513212838305|-12.704125261453|-13.667573335545|12.304043086778|12.283936960179||12.249929991782|11.973810981181|11.771456849208|11.731618708626|11.412183866402|11.412183866402|11.308251563292|||11.308251563292|11.028057830843|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.799584654722|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.674049025096|11.674049025096|11.674049025096|11.674049025096|11.674049025096|11.598646606239|11.598646606239|11.598646606239|11.598646606239|-12.887257100583|-12.887257100583|11.848144908499|11.848144908499|11.848144908499|11.848144908499|11.848144908499|11.848144908499|11.848144908499|11.848144908499|11.848144908499|11.816550091186|11.737000601467|11.655679181987|11.655679181987|11.450754752616|10.916949871359|10.838789277685|10.838789277685|10.838789277685|10.802118153199|10.802118153199|10.802118153199|10.802118153199|10.802118153199|10.622353177186|10.437614446344|10.261238475047|10.170542870851|9.923478734458|9.923478734458|9.7705320119466|9.7439246442148|9.7113265258084|9.7113265258084|9.5904291347098|9.5904291347098|9.5904291347098|9.5904291347098|9.5904291347098|9.5904291347098|-10.371967687738|-10.371967687738|-10.371967687738|-10.371967687738|||-10.371967687738|-10.371967687738||||-10.371967687738|-10.371967687738|-10.814408715712|-11.199787599231|-11.314208700023|-11.575787228304|-11.962263180103|-12.284337363231|-12.284337363231|-12.76787459584|11.719305915612|11.579784573204|-12.352115734238|-12.352115734238|-12.352115734238|-12.352115734238|-12.352115734238|-12.386239484304|-12.438877321342|-12.585419311633|-12.654919722007|-12.654919722007|-12.654919722007|-12.654919722007|-12.654919722007|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-13.864622506271|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.669091221729|12.612551291096|12.612551291096|12.416445925619|11.957995576755|11.685272343838|11.633080676622|11.447590036996|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.1826423888|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.304706595066|-12.367729263971|-12.543588670834|-12.62037588131|-12.841251331033|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232
03355|19917|/equities/technotrans-ag|DAXTECH||22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.430950259058|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|19.492232162173|18.624702275257|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|17.44987942551|17.44987942551|17.216532144|16.535756752785|16.535756752785||16.535756752785|16.535756752785|16.535756752785|16.253618635398|16.079020303335|15.937799870799|15.6336671377|||15.345741115761|-17.491496012519|-17.491496012519|-17.491496012519|-17.491496012519|-17.491496012519|-17.491496012519|-17.62746419768|-17.62746419768|-18.269404091884|16.28508709591|16.28508709591|16.28508709591|16.28508709591|16.28508709591|16.28508709591|16.28508709591|15.963985852857|15.837762864055|-17.441691172272|-17.441691172272|-17.441691172272|-17.441691172272|-17.441691172272|-17.5629899371|-17.617211804161|-17.99327343849|-17.99327343849|-17.99327343849|-17.99327343849|-17.99327343849|-17.99327343849|-18.054552258307|-18.054552258307|-18.054552258307|-18.054552258307|-18.054552258307|-18.213344296385|-18.213344296385|-18.213344296385|-18.384270783452|-18.668634966775|-18.97600702974|-18.97600702974|-18.97600702974|-19.004041720384|-19.004041720384|-19.004041720384|-19.004041720384|-19.004041720384|-19.004041720384|-19.004041720384|-19.018380960881|-19.023200601405|-19.074630565194|-19.074630565194|-19.571811378828|-19.771457871719|-19.940168143032|-19.940168143032|-19.940168143032|-20.03629753404|-20.07439902781|-20.07439902781|-20.07439902781|-20.07439902781|-20.396787978967|-20.396787978967|18.02282697462|18.02282697462|18.02282697462|18.02282697462|18.02282697462|17.150363623025|16.569841369682|16.569841369682|||16.569841369682|16.13315665357||||15.486840535453|15.254094709128|15.254094709128|15.254094709128|15.254094709128|15.254094709128|15.254094709128|15.254094709128|15.254094709128|15.254094709128|15.09899278611|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-16.319895122611|-16.649883745074|-16.994315092166|-17.0214612665|-17.177278224308|-17.177278224308|-17.177278224308|-17.249754101788|-17.37194899139|-17.449387747018|-17.488208883304|-17.761059905887|-17.761059905887|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-18.364300356334|-18.640889496743|-18.778765620059|-18.865295239363|-19.278106181791|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.234671944039|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.632021058604|15.56745116249|15.56745116249|15.56745116249|14.669390328894
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||||||||||||||||||||||||||0.53415725220991|-0.60403671069301|-0.60403671069301||-0.60403671069301||0.67174483984885|0.67174483984885|0.67042573182889|0.67042573182889|0.6493618763057|0.62762432369562|0.61096109971056|0.61096109971056|0.61096109971056|0.61096109971056|0.5644012283909|0.54822358286245|-0.62727808172735|-0.62727808172735|-0.62727808172735|0.5500023230198|0.5500023230198|0.5500023230198|0.5500023230198|0.5500023230198|0.5500023230198|0.53333592241374|0.52592880003283|0.51769866405405|0.51141156734701|0.51141156734701|0.51141156734701|0.51141156734701|0.50396493851986|0.50396493851986|0.49659249664636|0.49659249664636|0.4862138814539|0.47257256765909|0.47257256765909|0.47257256765909||0.47257256765909|0.47257256765909||0.47257256765909|0.47257256765909|0.47257256765909|0.47257256765909|||0.47257256765909|0.47257256765909|0.47257256765909|0.41952505001036|-0.47926544720065|-0.47926544720065|-0.47926544720065|-0.47926544720065|-0.47926544720065||-0.47926544720065|-0.47926544720065|-0.51316722374064|-0.51316722374064|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|0.45583731581569|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.51202531058682|-0.55513922593211|-0.57243247022468|-0.60048053982344|-0.606089441009|-0.61236893473562|-0.61236893473562|-0.61236893473562|-0.62394314413816|-0.62394314413816|-0.64077015061677|-0.64641128137708|-0.6887903208534|-0.69400040541658|-0.69400040541658|-0.70650686433891|-0.70650686433891|-0.70650686433891|-0.70650686433891|-0.70650686433891|-0.70650686433891|-0.70650686433891|-0.71607594083665|||-0.71607594083665|-0.71607594083665||||-0.72175104961261|-0.75401361029659|-0.75401361029659|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.77488911962241|-0.78098790751266|-0.7878863059244|-0.7878863059244|-0.78931812034287|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.83993829879188|-0.87937589920256|-0.88708433218237|-0.90231591802434|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.96456481927333|-0.96951646400489|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97516057164005|-0.97516057164005|-0.97516057164005|-0.98227109443455|-0.98227109443455|-0.98227109443455|-0.98227109443455|0.91953179807567|0.91953179807567|0.91953179807567|0.91953179807567|0.91953179807567|0.91947976053978|-0.94767931948442|-0.94767931948442|-0.96337354074643|-0.96337354074643|-0.96337354074643|0.93980253063987|0.93980253063987|0.93980253063987|0.93980253063987|0.93980253063987
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||24.139352574628|24.139352574628|24.139352574628|24.113725413527|23.93956889925|23.93956889925|23.93956889925|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.758027100416|23.758027100416|23.758027100416|23.451140747967|23.03682280746|22.946469637717|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.570532419182|22.570532419182|22.087695041675|22.087695041675|22.050771942159|21.705302068945|21.189224372701|21.015805282412|20.91644905918|20.800499798116|20.779010944966|20.779010944966|20.687862809144|20.687862809144|20.687862809144|20.532068923273|20.456952780616|20.456952780616|20.456952780616|20.456952780616|20.456952780616|20.456952780616|19.383281091994|19.133167993213|19.133167993213|19.133167993213|19.133167993213|18.762964102057||18.277424725519|18.277424725519|18.179361776761|17.774290142514|17.509212346052|17.485790936125|-19.201050092805|||-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-20.014499348654|18.240947786595|18.240947786595|18.240947786595|18.240947786595|18.240947786595|18.11771950857|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.709923101978|17.567136686728|17.235105816461|17.235105816461|17.235105816461|17.235105816461|17.159006348294|17.095007515662|16.552786509983|16.356984739825|16.351648892876|16.190165720512|16.08296141153|15.859401750625|15.396557649044|-16.900238600798|-16.900238600798|-16.900238600798|-16.900238600798|-16.900238600798|-16.900238600798|-16.900238600798|15.507110473684|15.507110473684|15.470122307729|15.26013667737|15.119061861091|15.119061861091|15.119061861091|15.119061861091|15.119061861091|15.119061861091|14.946180036391|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-15.854794305789|-16.093366416192|-16.093366416192|-16.093366416192|-16.093366416192|-16.093366416192|-16.093366416192|-16.093366416192|||-16.093366416192|-16.093366416192||||-16.093366416192|-16.2881852608|-16.523539064225|-16.733932386832|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.826189964701|-16.834100001045|-16.874555685993|-17.007284326549|-17.009760189051|-17.011400010845|-17.06807265036|-17.06807265036|-17.06807265036|-17.10119178287|-17.13854654621|-17.511162899059|-17.529625360747|-17.576250491959|-17.880833663788|-18.938704691823|-20.038560561003|-20.08395542443|-20.103067911096|-20.103067911096|-20.103067911096|-20.103067911096|-20.103067911096|-20.103067911096|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.47243355725|18.328815025464|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.074972923667|18.074972923667|18.074972923667|17.967191811039|17.889102745535|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.81237635159|17.81237635159|17.81237635159|17.610973406098|17.502192550524|17.241880687987|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444
03359|19927|/equities/usu-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756|0.86853017713896|-0.97764409578725|-0.97764409578725|-0.97764409578725|-0.99282677081872|-1.0408075276089|-1.0840361750868|-1.1205957406921|-1.1340230200206|-1.1676922411295|-1.1879358358484|-1.1983453771916|-1.2134948495854|-1.3013276097763|-1.3447251317223|-1.3583334846983|-1.3846760473527|-1.4636956013879|-1.5044673689693|-1.7517415162027|-1.8072981395471|-1.8072981395471|-1.8292201402174|-1.8596667996143|-1.8596667996143|-1.8954775727206|-1.8954775727206|-1.8986417294005|-1.9254352384651|-1.9299836681777|-1.9613419120094|-1.9613419120094|-1.9613419120094|-1.9613419120094|-1.9613419120094|||-1.9886577200647|-2.0093419167461||||-2.0403243273566|-2.0658603608685|-2.1077892780389|-2.1535436378679|-2.272715169717|-2.3289613332231|-2.4150880415595|-2.4150880415595|-2.5085422484253|-2.5458431001675|-2.5458431001675|-2.5458431001675|-2.5458431001675|-2.5458431001675|-2.655881205772|-2.7560345967331|-2.8554828718545|-3.0230921589934|-3.067426276208|-3.067426276208|-3.067426276208|-3.067426276208|-3.067426276208|-3.2616957558537|-3.4323286230194|-3.5615874059583|-3.6593193353973|-3.7073226620088|-3.7073226620088|-3.7073226620088|-3.9394696607999|-3.993966355899|-4.052073760142|-4.128192962662|-4.3458809471303|-4.5675344573319|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.9603972794902|-5.1006635827369|-5.2450708065371|-5.7019675875086|-5.9227416144895|-6.0537675294227|-6.0537675294227|-6.5320750246387|3.972191335495|3.972191335495|3.1429905115848|1.8831005824148|1.251667408208|-1.8040341081689|-1.8040341081689|-1.8447601135649|-1.8545112340625|-1.8930679989055|-1.9324088308762|-1.9584542881063|-2.0065602870574|-2.014344801703|-2.0568275939524|-2.1055306870738|-2.1270742798755|-2.1270742798755|-2.1270742798755|-2.1875825022006|-2.2273139130566|-2.263459968511|-2.3812888528945|-2.3820417967404|-2.3820417967404|-2.4101020127496|-2.6330022712505|-2.7550024942068|-2.8648361117208|-3.0224290457659|-3.1198656390434|-3.2661797402236|-3.2661797402236|-3.4990330932243|-3.7453145779617|-3.933238424355|-4.1984870913892|-4.3553746213812|-4.5023051357158|-4.6567224160987|-4.6567224160987|2.9120002786292
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|-12.831347229519|-12.831347229519|-13.003718696743|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.237376689068|10.708196586096|10.534007936009|10.534007936009|10.098150578249|10.098150578249|10.098150578249|10.098150578249|9.4623898302061|9.4128154509835|9.4128154509835|9.4128154509835|9.4128154509835|8.8982036788512|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.485837020991|-10.666485934917|-10.715685717876|-10.715685717876|-10.715685717876|-10.715685717876|-10.715685717876|-10.741091697915|-10.741091697915|-10.741091697915|-10.741091697915|-10.926430080406|-10.926430080406|-10.926430080406|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.2874838622329||9.0860929789275|8.9984370141262|8.8310411140912|8.4908787592245|8.2436160403505|8.2436160403505|7.8484626167367|||7.7985693473894|7.641466672694|-9.4319700382603|-9.4319700382603|-9.4319700382603|-9.4319700382603|-9.4319700382603|-9.5497781198276|-9.5497781198276|-9.6366974160685|-10.228830686942|-10.36620099427|-10.524667606107|-10.549352974088|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.7942046926093|8.1374496669319|8.0776352352212|8.0776352352212|8.0776352352212|8.0776352352212|8.0776352352212|8.0776352352212|7.8407054418005|-9.6349931300818|-9.6349931300818|-9.8691589105062|-10.096843055877|-10.339825422667|-10.475988284922|-10.475988284922|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.579069073975|-10.777939061642|-10.777939061642|-10.777939061642|-10.777939061642|-10.777939061642|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.071062975455|-11.260625341787|-12.592192124013|-12.592192124013|-12.912990886507|11.155064771262|11.155064771262|11.155064771262|11.155064771262|11.121183710725|10.773537191451|10.420041226348|||9.6667123359672|-11.2905833765||||-11.2905833765|-11.2905833765|-11.565648348699|-12.042387043513|-12.165985411049|-12.468317422206|-12.879240946566|-13.095225788495|-13.095225788495|-13.095225788495|-13.095225788495|-13.095225788495|-13.095225788495|-13.095225788495|-13.114695312073|-13.131426530119|-13.131426530119|-13.131426530119|-13.131426530119|-13.131426530119|-13.131426530119|-13.202696011062|-13.52243992752|-14.088765064028|-14.088765064028|-14.088765064028|-14.088765064028|-14.088765064028|-14.088765064028|-14.479183531632|-15.239092933723|-15.303336867019|-15.303336867019|-15.303336867019|-15.684262973649|-15.8125145508|-15.910016014967|-16.121129462889|-16.649588423494|-16.918431314631|-17.130479583921|-17.346643776565|-17.569604232211|-17.884553153511|-17.884553153511|-17.884553153511|-17.884553153511|-17.884553153511|-17.991170255339|-18.120744749347|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.254325810798|14.995361689867|-16.879153540348|-16.879153540348|-16.879153540348|-17.306281781434|-17.760868205228|-17.839771085205|-17.839771085205|-17.839771085205|-18.115301455857|-18.134761185243|-18.134761185243|-18.134761185243|-18.134761185243|-18.321605823105|-18.321605823105|-18.321605823105|-19.224080648032|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|15.12053095469
03363|949646|/equities/viscom-ag|DAXTECH||-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.1272538560837|-5.3247266233198|4.6879769384012|4.6879769384012|4.6879769384012|4.6879769384012|4.6879769384012|4.6879769384012|4.6005295712799|4.5033665452898|4.4631848373347|4.1292405999656|4.1292405999656|3.7502675494613|3.7065334158893|3.7065334158893|3.7065334158893|3.7065334158893|3.7065334158893|3.7065334158893|3.5750371171099|3.4831648346958|3.4831648346958|3.4831648346958|3.4668497506311|3.3646737394935|3.3646737394935|3.3646737394935|3.3646737394935|3.3646737394935|3.3169802705111|3.3169802705111|3.3169802705111|3.3169802705111|3.2509635382304|3.2509635382304|3.0366260402081|-3.2011438972996|-3.2011438972996|-3.2011438972996|-3.2369862216927|-3.2369862216927||-3.2369862216927|-3.2369862216927|-3.2369862216927|-3.2369862216927|-3.2793268129768|-3.2793268129768|-3.2793268129768|||-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.3957120368439|-3.3957120368439|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.5038792290807|-3.5038792290807|-3.5038792290807|-3.5038792290807|-3.5038792290807|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5721589193739|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3614726027778|3.3415874899683|3.3415874899683|3.3415874899683|3.3415874899683|3.2678750158745|3.2304166689402|3.1865739441455|2.9800822708938|2.9750958455843|-3.3906665577387|-3.3906665577387|-3.3906665577387|-3.3906665577387|-3.3906665577387|-3.3906665577387|-3.3906665577387|-3.4251851918405|-3.4971040412179|-3.4971040412179|-3.4971040412179|-3.4971040412179|-3.4971040412179|-3.5878933187317|-3.5887571391734|-3.5887571391734|-3.6367964164548|-3.6367964164548|-3.6367964164548|-3.6367964164548|-3.6367964164548|-3.6367964164548|-3.6367964164548|||-3.6367964164548|-3.6367964164548||||3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.2608439144745|3.1881598959647|3.1401776748987|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8645288914145|2.8645288914145|2.8645288914145|2.8383652998011|-3.2426353309134|-3.2426353309134|-3.2584837645932|-3.2622042067231|-3.2689558629859|-3.2689558629859|-3.2999509578136|-3.337723282221|-3.4141027407919|-3.4141027407919|-3.5262252442345|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|-3.5832242773967|-3.5832242773967|-3.5832242773967|-3.5832242773967|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.6299124782925|-3.6916577272693|-3.6916577272693|-3.6916577272693|-3.6916577272693|-3.6916577272693|-3.7356072541999|-3.7356072541999|-3.7356072541999|-3.8190080056507|-3.9035238624374|-3.9035238624374|-3.9035238624374|-3.9035238624374|-3.9198442330527|-3.9198442330527|-3.9566773803541|-3.9566773803541|-3.9566773803541|-3.9566773803541|-3.9566773803541|-4.0301970410688|-4.0541078302975|-4.0623420580355
03364|1052408|/equities/voltabox-ag|DAXTECH||3.7500498418156|3.7500498418156|3.7500498418156|3.1239442564982|2.9410492289881|2.9100546956967|2.8683941100384|2.8232155612603|2.7663506061385|2.7562970019356|2.7562970019356|2.7431077666829|2.7262308407437|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596||2.6766331900596|2.6766331900596|2.6362591705321|2.6358435508939|2.4020484020679|2.1831462077114|2.1831462077114|||2.1451625218892|2.1374028381268|2.0882253311917|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.5714876474198|-2.5833196575174|-2.6614662734148|-2.7755181621045|-2.778840348522|-2.778840348522|-2.778840348522|-2.778840348522|-3.0114891897751|2.1827253934802|2.1827253934802|2.1827253934802|2.1827253934802|2.1827253934802|2.1827253934802|1.8124725815391|1.6374696357091|1.5277440396767|1.4522155951374|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.3755036113029|-1.4658373458921|1.1704327429401|1.1704327429401|1.1704327429401|1.1704327429401|1.1327030355254|1.0061765431523|-1.1745028263936|-1.1745028263936|-1.1745028263936|-1.1745028263936|-1.1745028263936||-1.1745028263936|-1.1745028263936|-1.1745028263936|-1.1745028263936|-1.2029475643247|||-1.2160155105996|-1.2160155105996||||1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|-1.253636469042|-1.2665404628777|-1.2731054056161|-1.2731054056161|-1.2790060295521|-1.2866733884214|-1.3046371114915|-1.3793190334313|-1.4025852309912|-1.4025852309912|1.158505861498|1.158505861498|0.98985423328393|-1.1219680430258|-1.1416312126942|-1.1615507946863|-1.1615507946863|-1.2022786522854|-1.2519763007152|-1.2696958994852|-1.2754954404286|-1.284439372426|-1.2874326368236|-1.2987439936649|-1.2987439936649|-1.3050543180527|-1.3050543180527|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3388253973039|-1.395917135931|-1.4187967782295|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2591140023592|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454
03365|19937|/equities/yoc-ag|DAXTECH||-16.311694795992|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.896446279554|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.834934494408|14.834934494408|14.62770501498|14.567462584658|14.567462584658|14.567462584658|14.241625094065|-15.454166801318|-15.454166801318|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357||-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|||-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-17.243733179533|-17.647819086312|-17.647819086312|-17.925354688696|-18.155949929613|-18.182744791905|-18.182744791905|-18.182744791905|-18.182744791905|-18.491938911985|-18.735487976682|-18.821456125657|-18.821456125657|-18.821456125657|-18.821456125657|-18.821456125657|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.537586825284|16.536208198239|16.517087649482|16.517087649482|16.517087649482|16.517087649482|16.517087649482|16.333866379903|16.333866379903|16.333866379903|16.07946359749|16.07946359749|15.514769590874|15.514769590874|15.144188603846|14.13243146416|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|||14.120673981759|14.120673981759||||14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.120673981759|14.072971069651|14.065396794366|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.717297537613|-16.918885534546|-16.918885534546|-17.165428763784|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.566154181883|-17.584614846359|-17.666240053321|-17.801376692614|-17.884863288492|-18.077626554271|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.194955205036|-18.194955205036|-18.67217206857|-18.802065071027|-18.802065071027|-19.007849676256|-19.053166052638|-19.276749077328|-19.276749077328|-19.308332290776|-19.308332290776|-19.330657182073|-19.330657182073|-19.370557194924|17.985316609667|17.985316609667|17.985316609667|17.985316609667|17.985316609667|17.985316609667|17.533685206624|17.342982715205|17.05331393727|17.020348035057|16.561498600862|16.273384928733|16.273384928733|16.273384928733|-17.196092422771
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||36.734184783105|36.734184783105|36.734184783105|36.734184783105|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067||-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.876865318211|-41.876865318211|-42.015960828895|-42.156839344721|-42.156839344721|-42.156839344721|-42.846487652174|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.628838770297|-43.628838770297|-43.628838770297||-43.628838770297||-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|||-43.628838770297|-43.798093359929|-43.798093359929|-43.798093359929|-43.798093359929|-43.798093359929|-43.798093359929|-44.193942320766|-44.193942320766||-51.307158430883|-54.076737791016|-54.076737791016|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.069738321866|44.67748698191|44.457184053926|44.457184053926|44.457184053926|44.457184053926|44.457184053926|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.507957906514|43.453285927011|41.870668259506|41.870668259506|41.870668259506|41.870668259506|41.255144803176|41.255144803176|40.416829551204|40.133738039139|40.133738039139|39.512488575117|38.438873736214|36.045971411413|35.164968828301||||34.113855101378|33.911077901417|33.911077901417|33.911077901417|33.911077901417|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597||33.873521950597|33.873521950597|33.873521950597|||33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.873521950597|33.820579690795|33.682815374981|33.682815374981|32.27001685978|32.27001685978|32.27001685978|32.27001685978|32.27001685978|31.066339825112|31.066339825112|31.066339825112|31.066339825112|31.066339825112|30.187599127512|28.65010976021|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587||28.380241766587|28.380241766587|28.380241766587|28.380241766587|26.822070921911|26.822070921911|26.822070921911||-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517||-31.990441517517|-32.714380693088|28.983778957232|28.983778957232|28.983778957232|28.983778957232|28.983778957232||28.983778957232|28.983778957232|28.983778957232|28.983778957232|28.983778957232|28.499418145473|28.499418145473|27.916019737781|27.803110973409|27.803110973409|25.986791072478|25.549211645778|-29.712821096684|-29.712821096684|-29.712821096684
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||69.605778725606|69.605778725606|69.605778725606|69.600865504987|67.925961756979|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089||67.21478700089|67.21478700089|66.113655614053|65.942949665028|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|64.786285046007|63.509761416543|63.335845509755|62.389826394438|62.109968728635|62.109968728635|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|58.484786701156|58.012083854148|58.012083854148|56.919800528704|56.919800528704|56.919800528704|55.463667932284||53.195742782765||52.011936594836|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|||-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-57.644020911971|-57.644020911971|-60.015578451995|-60.858977202181||-64.150395464384|-64.150395464384|-64.150395464384|-64.150395464384|-64.458467460577|-64.458467460577|-64.458467460577|-64.539804204124|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|57.508759609369|55.479174842998|55.419575766911|55.419575766911|55.419575766911|55.419575766911|53.705083719216|53.569548178262|53.569548178262|52.093943437544|51.436490945945|51.436490945945|51.436490945945|51.436490945945|51.436490945945|-55.698776374469|-55.698776374469|-55.734751951043|51.958834115912|51.958834115912|51.958834115912|51.958834115912|51.958834115912|51.958834115912||||51.958834115912|51.958834115912|51.958834115912|51.958834115912|51.958834115912|51.958834115912|-55.248563209493|-55.248563209493|-55.248563209493|-55.248563209493|-55.248563209493|-55.248563209493|-56.084515694467|-56.760574265418|-57.881193924941|-58.2289283382|-58.2289283382|-58.2289283382|-58.2289283382||-58.2289283382|-58.2289283382|-58.2289283382|||-58.2289283382|-58.2289283382|-58.2289283382|-58.2289283382|-59.017812541863|-59.017812541863|-59.853126953863|-60.411711545014|-60.411711545014|-60.411711545014|-60.411711545014|-60.411711545014|-60.411711545014|-60.411711545014|-61.146830421515|-61.146830421515|-61.146830421515|-61.146830421515|-61.146830421515|-61.146830421515|-61.146830421515|-61.460536234756|-61.460536234756|-61.460536234756|-62.167261169111|-62.27473497143|-62.556770439385|-62.556770439385|-63.507523346211|-63.783359315954|-65.095400257201|-66.036556477117|-66.769204651338|-66.769204651338|-66.771339773052|-67.145932487772|-67.159368413605|-67.485411425341|-67.82242081576|-67.82242081576|-68.677819064565|-68.677819064565|-68.677819064565|-68.677819064565|-68.677819064565|-69.172576696019|-70.236197134236|-70.748552795228|-71.437102348197|-71.437102348197|-73.432891879466|-74.851561677673||-74.851561677673|-74.851561677673|-76.218402796563|66.191804628401|66.191804628401|66.191804628401|66.094200993797||66.094200993797|63.385223495983|57.561357617403|57.329288403221|55.426984062932|54.374429957891|53.435476798509|52.223152292521||52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521||52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521|51.708520086644|51.708520086644|51.256689875256|50.99910020048|-55.14084393979|-55.14084393979|-55.14084393979|-55.714827617019|-55.78031448501|-55.78031448501
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|110.27769657131|108.40827089469|108.40827089469|105.40363593808|104.99090528772|104.99090528772|99.712116138648|-112.03468735594|-112.03468735594|-112.03468735594|-113.06863328615|-113.06863328615|-113.06863328615|-113.78181544056|-116.33534718344|-118.75139592529||-118.75139592529|-118.75139592529|-118.75139592529|-118.75139592529|-118.75139592529|-118.75139592529|-119.70710726182|-120.02456633692|-121.90976540222|-121.90976540222|-121.90976540222|-122.13862330797|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-126.42615984216|-128.93784900083|-128.93784900083|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|114.616499103|114.23764664854|114.23764664854|110.09985868056|110.09985868056|110.09985868056|108.86095069867||-122.62944368739||-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|||-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.95772165081|-126.55301913973||-138.84224594695|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|122.97787529636|122.97787529636|122.97787529636|122.97787529636|122.97787529636|122.97787529636|122.97787529636|121.66431147973|121.53102250307|121.53102250307|121.53102250307|121.53102250307|121.53102250307|121.53102250307|121.53102250307|121.53102250307|119.64558225438|110.80971527358|110.80971527358|110.80971527358|110.24968380685|109.05207575981|109.05207575981|102.64675287873|98.363058245522|96.931177523779|91.779085374592|90.410097997187|90.175110835498|89.689007461805|85.915564524619||||82.270071439707|80.858409065631|78.874725633674|78.874725633674|78.874725633674|78.874725633674|78.210805581469|-83.810895945294|-83.810895945294|-83.810895945294|-83.810895945294|-83.810895945294|-86.112104232292|-86.860671793069|-87.425749234188|-87.636941728579|-88.023721360302|-88.023721360302|-88.023721360302||-88.023721360302|-88.023721360302|-88.023721360302|||-88.023721360302|-88.023721360302|-88.537468432427|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.120805909936|-90.535593041602|-90.535593041602|-90.535593041602|-90.535593041602|-90.535593041602|-90.535593041602|-90.535593041602|-90.535593041602|-91.364544772244|-93.141157043352|-93.776288655482|-95.937539898778|-96.266716678302|-98.399129133932|-100.16014271921|-101.55293593082|-104.63381549686|-104.98575787019|-104.98575787019|-104.98575787019|-105.70603642117|-105.70603642117|-105.70603642117|-105.70603642117|-106.93726777645|-107.93862670894|-108.18060929498|-108.18060929498|-108.18060929498|-108.18060929498|-111.27011720032|-112.25568518473|-114.31465630877|-114.74626760081|-114.74626760081|-114.74626760081|-118.03751701332|102.31259799559||102.31259799559|102.31259799559|102.31259799559|102.31259799559|102.31259799559|102.31259799559|102.31259799559||98.719555702027|92.782837803955|86.061486279297|84.768314612495|82.667573147998|80.72230146327|80.24700035429|77.974443481763||77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216||77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|76.337512346314|76.333586599998|76.333586599998|76.333586599998|76.333586599998|73.708216216737
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||4.4114150126043|4.4114150126043|4.4114150126043|4.3732284919792|4.3732284919792|4.3591424774653|4.3362695190119|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.848565576193|-4.8495171574721|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391||-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.9126961718046|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0505322427473|-5.0505322427473|-5.0505322427473|-5.0505322427473|-5.1040200841527|-5.1040200841527|-5.1040200841527|-5.1040200841527|-5.1040200841527|-5.2139110710997|-5.3737901478762|4.6104784900603|4.6104784900603|4.6104784900603|4.6104784900603|4.6104784900603|4.6104784900603|4.5238652157184|4.5011876314224|4.5011876314224|4.5011876314224|4.5011876314224|4.3652084104818||4.3064300710529||4.3064300710529|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|||-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-5.0422594439377||4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.547689637974|4.547689637974|4.547689637974|4.547689637974|4.1074327996871|3.9460367153641|3.5600406539171|3.5150452997651|3.4633834391132|3.354870627246|3.2401488449369|3.2401488449369|3.2351654267084|3.1400810244362||||3.1400810244362|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5564127215864|-3.5682364314929|-3.6152626905326|-3.6730696397229||-3.7667441188411|-3.8413822451251|-3.9115358501692|||-3.9239287541994|-3.9249208819743|-3.9252109409698|-3.9252109409698|-4.0191232762213|-4.0223591285145|-4.0739029403163|-4.0739029403163|-4.0739029403163|-4.0739029403163|-4.0739029403163|-4.0739029403163|-4.0739029403163|-4.0739029403163|-4.1571142668672|-4.1840158033313|-4.1889064232444|-4.1953666895926|-4.1953666895926|-4.1953666895926|-4.1953666895926|-4.1953666895926|-4.3231852816543|-4.461316961602|-4.537428354721|-4.537428354721|-4.6188094080607|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.7296739040871|-4.811304456554|-4.8803380932655|-4.9357656205913|-4.9357656205913|-4.9357656205913|-5.0108506508691|-5.1642786339503|-5.1853096038745|-5.2413780830751|-5.2413780830751|-5.2413780830751|-5.3476420665725|-5.5857134952528|-5.7596816900022||-6.0224242080855|-6.1443599451038|-6.7831777718832|4.7363303837368|4.7363303837368|4.7363303837368|4.7363303837368||4.0959224896507|3.5171361981583|3.231262372462|3.11084706091|2.8581633623343|2.7840703125244|2.6678560569823|-3.039203075478||-3.039203075478|-3.039203075478|-3.1071372271858|-3.1071372271858|-3.1071372271858|-3.1723747917107|-3.1859719298605||-3.2333020526307|-3.2364466806405|-3.2399508085132|-3.2399508085132|-3.2399508085132|-3.2399508085132|-3.2560563977428|-3.260618176269|-3.2923534603113|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.2924284819734
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-96.78404214714|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886||88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|86.956398232194|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.598168515397|84.206690787328|84.206690787328|82.532438277153||81.680483075146||81.298438438373|81.298438438373|81.170292117219|81.170292117219|80.611438568015|80.571042175182|77.60115848105|||76.890180328609|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-90.46191446165||-95.2326846849|-96.900204951132|-96.994669285708|-98.132965025299|-99.768745121959|-99.768745121959|-99.768745121959|-100.81527083185|88.751990501814|88.751990501814|88.751990501814|88.751990501814|88.751990501814|87.649433551821|87.230667909685|87.230667909685|87.230667909685|86.939117036651|86.939117036651|86.939117036651|83.354573976542|80.907861669356|79.48439562504|79.48439562504|78.98543890521|78.800486655203|78.371390527265|78.371390527265|78.371390527265|78.371390527265|78.371390527265|78.371390527265|78.371390527265|78.371390527265|78.371390527265|77.886731759155|77.886731759155|77.886731759155|77.886731759155|76.951922990044|75.661971895729|75.661971895729|75.661971895729|-83.25254784308||||-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-83.25254784308|-84.558389883153|-84.895434729383||-85.102679504561|-85.102679504561|-85.102679504561|||-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.102679504561|-85.415183022592|-85.415183022592|-85.415183022592|-85.415183022592|-85.415183022592|-85.666585984757|-85.666585984757|-86.546201987322|-88.176335541469|-88.968153229535|-89.917393833598|-90.466550992816|-90.507276083462|-91.474752560183|-92.871947543406|-93.902161139673|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-97.716595401705|-99.787719747412|-99.787719747412|-99.787719747412|-100.27524484196|-101.49289135333|-101.49289135333|-102.41432236958|-102.77147260561|-103.22107787545|-104.15397829939|-106.64699902055|-106.64699902055||91.600960861713|91.600960861713|91.600960861713|91.600960861713|85.620511305631|85.585198134921|85.585198134921||83.103000979448|79.203330098285|70.845367284498|69.628188075712|67.556318643017|-75.74048683242|-75.74048683242|-75.74048683242||-75.74048683242|-75.74048683242|-76.694983080537|-77.286093583273|69.517870047896|69.517870047896|69.517870047896||69.517870047896|69.517870047896|69.517870047896|69.517870047896|69.517870047896|69.517870047896|69.517870047896|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||-4.7353704496383|4.5107895866247|4.5107895866247|4.5107895866247|4.5107895866247|4.5107895866247|4.5107895866247|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769||4.4519341561769|4.4519341561769|4.4519341561769|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4357524428557|4.4158359141031|4.3981164075406|4.3981164075406|4.3981164075406|4.3981164075406|4.3534626538523|4.2844031182669|4.2393368446984|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385||-4.558409476385||-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|||-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.5887882445758|-4.7269869352387||4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.4321919148273|4.3652132026693|4.3219034928238|4.3213556057981|4.3213556057981|4.3213556057981|4.3213556057981|4.3213556057981|4.3131730034143|4.2285252891415|4.1900281997118|4.1755866840585|4.1717629780486|4.166958979999|4.1588432570685|4.1276460454774|4.1276460454774|4.0782348780167|4.0782348780167|4.0782348780167|4.0782348780167|4.029883299281|4.029883299281|4.029883299281|3.96764814634|3.9096090769202|3.8667877488037|3.8581946137388|3.8581946137388|3.8357718258919|3.8208573162359|3.8108115902411||||3.8108115902411|3.8025684876428|3.7572982888736|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657|3.7560740170657||3.7560740170657|3.752304441154|3.7231160473161|||3.7184622498942|3.651069081778|3.6487893951259|3.6487893951259|3.6487893951259|3.6487893951259|3.6487893951259|3.6487893951259|3.6487893951259|3.647332705137|3.647332705137|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197||3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5391197588706|3.5391197588706|3.5391197588706||3.5391197588706|3.5391197588706|3.5391197588706|3.5391197588706|3.4067997167136|3.3064441625306|-3.5432765017305|-3.5432765017305||-3.5432765017305|-3.5432765017305|-3.5432765017305|-3.5432765017305|-3.5432765017305|-3.5867611771201|-3.5867611771201||-3.6430383161967|3.4273624633849|3.4273624633849|3.4273624633849|3.4273624633849|3.4273624633849|3.4273624633849|3.4076250366701|3.3629166872781|3.3549074234214|3.3449758475|3.3449758475|3.3449758475|-3.5767091773511|-3.5767091773511
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.62180888867|34.62180888867|33.868676373425|-36.108998618659|-36.108998618659|-36.108998618659|-36.108998618659|-36.590554486973|-36.621671560937||-36.621671560937|34.787762082416|34.787762082416|34.787762082416|34.336402695266|33.621002825197|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|32.842034459241|32.468928787585|32.309919010131|32.094356151122|32.083246474531|32.083246474531|32.083246474531|32.083246474531|32.083246474531|32.083246474531|31.961940188173|31.768821922677|31.759803789343|31.575989238379|31.575989238379|31.47887960182|30.982086666275|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.076100584938||29.937333686566||29.685926339599|29.126029117872|28.80669880793|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|||-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-31.385792148694|-31.523103277533||29.365589346775|29.365589346775|29.365589346775|29.365589346775|29.365589346775|29.365589346775|28.694574666362|28.694574666362|28.694574666362|28.694574666362|28.694574666362|28.694574666362|28.438417249632|28.065854946523|28.065854946523|28.065854946523|28.065854946523|28.065854946523|28.065854946523|27.814839274518|27.691488061605|27.140543074804|26.55338021936|26.266365830817|26.266365830817|26.266365830817|25.913361799786|25.913361799786|25.913361799786|25.798180540479|25.478534124601|25.451149196876|25.440362300093|25.440362300093|25.440362300093|25.422624841459|24.791804807194|24.275897366858|24.275897366858|24.275897366858|24.109330979825|24.002134305743|24.002134305743|24.002134305743||||24.002134305743|24.002134305743|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144||-25.42395148144|-25.42395148144|-25.42395148144|||-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.42395148144|-25.698834258824|-25.787593981192|-25.854128115175|-25.854128115175|-26.343475810684|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.722301480189|24.523829209234|24.523829209234|24.234809596699|24.10508017382|24.10508017382|24.10508017382|24.10508017382|24.083075152204|24.083075152204|24.083075152204|24.083075152204|24.026454280362|24.026454280362|24.026454280362|24.026454280362|24.026454280362|24.026454280362|24.026454280362||24.026454280362|24.026454280362|24.026454280362|24.026454280362|23.579574447779|23.579574447779|23.56619416995||23.50132562632|23.201473787037|23.115400405832|23.115400405832|22.855999412479|-24.397536318839|-24.397536318839|-24.397536318839||-24.397536318839|-24.397536318839|-24.397536318839|-24.397536318839|22.908566565437|22.908566565437|22.908566565437||22.908566565437|22.908566565437|22.908566565437|22.908566565437|22.908566565437|22.253963359112|22.240515161349|22.114460972496|22.096795441259|22.096795441259|22.096795441259|22.096795441259|22.096795441259|21.882550108818|-23.24384641216
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||-9.1770550064694|8.2597070222573|8.2597070222573|8.2597070222573|8.2597070222573|8.2597070222573|8.2146749502505|8.0813058753902|7.8844462632102|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503||-8.4616019929503|-8.5712244736988|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9168549605986|7.9151913409347|7.9151913409347|7.8252126116349|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6673710386202|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353||-8.9368084069353||-8.9368084069353|-8.9368084069353|-9.0320089256611|-9.1372325062582|-9.2585917181251|-9.3478291292835|-9.3478291292835|||-9.4598099147665|-9.5136775347245|-9.6145999455736|-9.6145999455736|-9.6145999455736|-9.6145999455736|-9.6145999455736|-9.8690001196647|-9.9011113055308||8.5275957919654|8.5275957919654|8.5275957919654|8.5275957919654|8.5275957919654|8.4105210167802|8.4105210167802|8.4105210167802|8.4105210167802|8.4105210167802|8.3655792720491|8.3195322362774|8.2033691768506|8.1820769182686|7.8300848925383|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.4386641918466|7.3196827199373|7.3196827199373|7.3196827199373|7.3196827199373|7.3196827199373|7.1129808984767|6.972200826646|6.9291120147718|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387||||-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.5156998718387|-7.577444509732|-7.6143829337616|-7.6815363822004|-7.7372625070171|-7.773625051242|-7.9090281451873|-8.0061700553132||-8.0061700553132|-8.0061700553132|-8.0061700553132|||-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.0061700553132|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.225616535892|-8.387351682175|-8.533724125214|-8.6774987595409|-8.6774987595409|-8.7966654452052|-8.955183575812|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9920201909187|-9.2272446565763|-9.4769380283506|-9.5296819501332|-9.5296819501332|-9.5296819501332|-9.6340913566408|-9.7695458500978|-9.775606165263|-9.939143499147|-9.939143499147|-9.9856096535689|-9.9856096535689|-10.39012212552|-10.632913640223||-10.839522642219|-10.839522642219|-10.976244657917|9.6759425288011|9.6759425288011|9.6759425288011|9.6759425288011||9.4243802103255|8.7637560668758|7.9008394681934|-8.6294879625116|-8.6294879625116|-8.6294879625116|-8.6294879625116|-8.6294879625116||-8.6294879625116|-8.6294879625116|-8.7094309274658|-8.854367779836|-8.890408753405|-9.1465653303044|-9.2334053651908||-9.3415615974112|-9.3456240691789|-9.5006930075363|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.8911555159572|-9.9207282980817|-10.161309924311|-10.161309924311|-10.161309924311
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||-127.83369759139|-129.44855381181|-134.11506140155|123.00977949857|123.00977949857|123.00977949857|123.00977949857|122.64975584612|120.93306137308|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-132.56578308251|-133.50466919125|-133.50466919125|-134.16630554398|-135.52922270254|-137.01580580027||-137.30644775266|-137.59049453597|-139.08890111626|-139.08890111626|-139.08890111626|-139.08890111626|-139.08890111626|-140.90989216368|-144.43876932507|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-149.62862821844|-153.3577555156|-156.75306643118|138.08898228495|138.08898228495|138.08898228495|136.64703950715|134.48191631979|128.99474704206|126.25343563756|124.62976002914|122.6330753457|118.90095389765|118.90095389765|118.48996250808|115.12219336496|114.56779405131|114.56779405131|114.56779405131||114.56779405131||114.56779405131|114.56779405131|114.56779405131|114.56779405131|112.48701780242|112.48701780242|-129.2619293579|||-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.44767643303|-129.44767643303||124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|120.1588446722|117.31725301848|-131.78014930788|-131.78014930788|-131.78014930788|-131.78014930788|-131.78014930788|-132.00212847629|-132.00212847629|-132.00212847629|-132.00212847629|-132.00212847629|116.84945702734|116.84945702734|116.84945702734|116.84945702734|116.84945702734|116.84945702734|114.74014902317|110.20758957557|107.5417813691|106.73162348099|104.3843367579|104.3843367579|102.01964982378|100.51073364005|100.26749233389|98.760188676517|96.911336688643|88.660762977208|86.441601434908|86.36475230981|85.883550846825||||85.883550846825|85.883550846825|85.883550846825|85.883550846825|85.883550846825|85.883550846825|83.389142579779|-90.129259325859|-90.129259325859|-90.129259325859|-90.129259325859|-90.129259325859|83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214||83.775724256214|83.775724256214|83.775724256214|||83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214|83.775724256214|-92.729330949263|-92.729330949263|-92.729330949263|-92.729330949263|-92.729330949263|-92.729330949263|-92.729330949263|-92.729330949263|-92.729330949263|-93.514081032492|-93.908249147973|-94.394356471788|-96.717332170935|-96.717332170935|-97.37482547598|-98.779443739044|-98.870882971116|-98.870882971116|-98.870882971116|-101.3565429924|-101.60728499603|-102.46292499495|-102.46292499495|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-103.06266845493|-106.61779005029|95.119227398957||95.119227398957|95.119227398957|95.119227398957|95.119227398957|91.228788788147|90.065191142141|90.065191142141||86.953932727244|83.096974863903|79.09294882339|78.45513651682|76.192078416745|76.192078416745|76.192078416745|75.26898449571||74.958141630569|74.154519350047|74.154519350047|73.901325312715|72.879257722542|72.706362225453|72.706362225453||72.706362225453|71.881834290373|71.881834290373|71.881834290373|71.868707734068|70.374484678294|70.374484678294|70.374484678294|70.374484678294|-75.923620376321|-75.923620376321|-75.923620376321|-75.923620376321|-75.923620376321|-75.923620376321
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||-8.4552430205239|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.8825320150261|7.8356569080447|7.8356569080447|7.7551748254668|7.6984868494537|7.6984868494537|7.6837444290197||7.6837444290197|7.6837444290197|7.6837444290197|7.6080495499545|7.455055093652|7.3286555717352|7.3286555717352|7.3286555717352|7.3286555717352|7.3286555717352|7.3135062003536|7.2844514079009|7.2843904966684|7.2048783296315|7.1015316638647|7.0144794951212|6.9177551280935|6.9030611792625|6.8156237380837|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.6588515733864|6.5942797633439|6.5703108280267|6.5114564861816|6.4943845977893|6.4943845977893|6.4943845977893|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821||-6.9049924614821||-6.972214089808|6.3998589351625|6.3998589351625|6.3720654729175|6.2956283360904|6.2579202420387|6.1576894131935|||-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.8913686056805|-7.0442982801543||6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.5915715995972|6.5206351615261|6.4468167730251|6.4431516850623|6.4431516850623|6.4431516850623|6.4431516850623|6.4431516850623|6.4431516850623|6.3529462775293|6.3442153129867|6.3442153129867|6.3442153129867|6.3442153129867|6.3442153129867|6.3442153129867|6.3442153129867|6.3254976637139|6.3254976637139|6.3254976637139|6.3254976637139|6.2394420446041|6.1986937274023|6.1986937274023|6.1129928153405|6.036077054372|6.036077054372|6.036077054372|6.036077054372|6.036077054372|6.036077054372|6.036077054372||||6.036077054372|6.036077054372|5.9461969093378|5.8407742398641|-6.2241690877455|-6.2241690877455|-6.2241690877455|-6.2241690877455|-6.2241690877455|-6.2241690877455|-6.2241690877455|-6.2241690877455|-6.3285214639789|-6.3483569861657|-6.400070125822|-6.400070125822|-6.4395222475835|-6.4494692540509|-6.509020562804||6.156581301706|6.1367571036208|6.1114284070171|||6.1114284070171|6.0176981590233|5.9974119876422|5.9974119876422|5.9974119876422|5.9682353309567|5.9658988165015|5.9658988165015|5.9658988165015|5.9593815125499|5.9593815125499|5.8409798186658|5.8055330693322|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.6963379214726|5.6963379214726|5.6963379214726|5.6896145400836|5.6896145400836|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384||5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384||5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.4404172326572|-5.688501697237|-5.688501697237|-5.688501697237||-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237||-5.7750017703184|-5.7789529562742|-5.7789529562742|-5.8366145823566|5.5010227240533|5.5010227240533|5.5010227240533|5.4750248632398|5.4189167510102|5.3884928328326|5.3884928328326|5.3884928328326|5.3884928328326|5.3494365328473|-5.6774540865942
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|20.354331294683|19.977035089761|19.602261274424|18.61640052593|18.086001605858|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768||17.840926682768|17.840926682768|17.840926682768|17.754363735316|17.288181949322|16.908202915627|16.908202915627|16.908202915627|16.908202915627|16.908202915627|16.717685573165|16.717685573165|16.717685573165|16.187428969879|15.85492146759|15.705468106587|15.554964728178|15.40662669586|15.021807664487|14.920601980764|14.920601980764|14.920601980764|14.920601980764|14.890669020103|14.774076417736|14.726751543473|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.367102091102|14.165188262232|14.165188262232|13.793195403367|13.793195403367|-14.871654517312|-14.871654517312||-14.871654517312||-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|||-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-15.515171853325||-16.667597817818|-16.667597817818|-16.667597817818|-16.667597817818|-17.008885930399|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.184832672013|14.9698127152|14.402014560333|14.325865750842|14.325865750842|14.325865750842|14.325865750842|14.325865750842|14.076517852736|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|14.061053871193|13.84747045825|13.84747045825|13.84747045825|13.84747045825|13.84747045825|13.519411811013|13.349163031619|13.349163031619|13.349163031619|13.349163031619||||13.349163031619|13.349163031619|13.032403124748|-14.205528557357|-14.205528557357|-14.205528557357|-14.205528557357|-14.205528557357|-14.205528557357|-14.205528557357|-14.205528557357|-14.205528557357|-14.781698399183|-15.061886978808|-15.184319390923|-15.223688061668|-15.405209258346|-15.419121109941|-15.710134916282||-16.073482704136|-16.147262879327|-16.147262879327|||-16.183781948741|-16.183781948741|-16.226423995424|-16.287137579839|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.561271910246|-17.218080313532|-17.663422354425|-17.812691167952|-17.950768316191|-18.165297760347|-18.202553552366|-18.398707876942|-18.398707876942|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-19.007658243246|-19.13649059822|-19.13649059822|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.742311426016|-19.999425491477||-19.999425491477|-19.999425491477|-21.817140350502|17.012066353514|14.928962589584|14.559957585161|14.386619710729||13.805132547799|13.000147519049|12.420163774421|12.375737772971|11.65415325274|11.191281160932|10.99142385547|10.774877735372||10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.774877735372||10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.475419623317|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||-17.771356096208|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.02282119127|15.956468320907|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.995558856961|-16.995558856961|-17.247288252509|-17.349619373463|-17.349619373463|-17.349619373463||-17.349619373463|-17.349619373463|-17.349619373463|-17.349619373463|-17.349619373463|-17.349619373463|-17.61624334563|-17.866936559027|-18.253960366529|-18.253960366529|-18.253960366529|-18.90217722288|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-19.156386552781|-19.301540995671|-19.31486404216|-19.31486404216|-19.319463444783|-19.319463444783|-19.590514714004|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461||17.631222700106||17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|||17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106||17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|16.653760898242|16.653760898242|16.653760898242|16.618382478297|16.618382478297|16.618382478297|16.374868737923|16.052076934959|15.985225015909|15.985225015909|15.985225015909|15.985225015909|15.499137567183|15.194597428266|14.787404104765|14.787404104765|14.787404104765|14.722670816377|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011|-16.862084578011||||-16.940294482275|-16.940294482275|-16.940294482275|-16.940294482275|-16.940294482275|-16.940294482275|-16.940294482275|-16.940294482275|-16.940294482275|-16.940294482275|-17.090486988075|-17.090486988075|-17.826096093928|-18.152329272997|-18.251477209475|-18.432752997507|-18.617502326027|-18.780481303331|-18.780481303331||-18.780481303331|-18.780481303331|-18.780481303331|||-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.780481303331|-18.908312122686|-19.055545563084|-19.055545563084|-19.055545563084|-19.055545563084|-19.055545563084|-19.055545563084|-19.055545563084|-19.130605956562|-19.47083302618|-19.47083302618|-19.47083302618|-19.47083302618|-19.586707952593|-19.586707952593|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-20.032851601384|-20.032851601384|-20.046501213469|-20.155001859045|-20.166668711079|-20.52074242739|-21.433047995613|-21.940053023283||-22.477102407928|-22.477102407928|17.455552319543|17.455552319543|16.553356218211|16.553356218211|16.553356218211||16.553356218211|16.261506663287|13.122785261963|12.975317190857|12.42368602617|12.141872775372|12.13985849731|-13.364651958327||-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327||-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.544057943402|-13.691175568962|-13.969083906174|-14.133426693811|-14.262696190823
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||-54.494680287763|-54.838533907383|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.876152454321|-55.995724610161|-56.720250584098|52.201480231066|52.201480231066||52.201480231066|52.201480231066|52.201480231066|51.612756871934|50.75306251287|50.2608084|50.2608084|50.2608084|50.2608084|50.2608084|49.087007553141|49.032415710311|49.032415710311|48.61657326577|48.023971270167|47.468303361031|47.398114379349|46.884014535947|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.080358292987|45.589287204135|45.29920876644|45.29920876644|45.29920876644|45.29920876644|44.629679289372|44.085752689078|43.195280935184|41.791978944028|-45.76277195136|-45.76277195136|-45.76277195136||-45.76277195136||-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|||-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-46.02252362746|-46.04724559274||-48.663606638011|-49.451230572657|-49.920811916939|-50.034645217867|-50.034645217867|-50.50794086877|-50.817155842688|46.298523110689|46.298523110689|46.298523110689|46.298523110689|46.298523110689|46.026139332786|45.576263085487|45.220849398643|44.298166888588|43.634249066337|43.634249066337|43.634249066337|43.634249066337|42.885276104592|42.066973025691|42.062891057907|42.062891057907|42.062891057907|42.062891057907|41.655991081593|41.353999625751|41.353999625751|41.199524851727|41.199524851727|41.199524851727|41.199524851727|41.199524851727|41.199524851727|40.741140546719|40.259599463056|39.88288748696|39.408867275579|39.408867275579|39.408867275579|39.408867275579|39.408867275579|39.408867275579||||39.408867275579|39.293187048549|38.405757428188|38.405757428188|38.405757428188|38.405757428188|38.299395079829|38.299395079829|38.299395079829|37.532661538894|36.743792968157|36.743792968157|36.743792968157|36.743792968157|36.743792968157|36.743792968157|36.743792968157|36.743792968157|36.743792968157||36.743792968157|36.481994263732|36.425607230442|||36.425607230442|35.767341748628|35.52303035716|35.52303035716|35.52303035716|35.52303035716|35.52303035716|35.52303035716|35.52303035716|35.52303035716|35.52303035716|34.153366173415|-38.204059958473|-38.204059958473|-38.204059958473|-38.204059958473|-38.204059958473|-38.204059958473|-38.204059958473|-38.204059958473|-38.204059958473|-38.579509496706|-39.360565132584|-40.061740180613|-40.229710972709|-40.921899809222|-41.24655619129|-41.47672961006|-41.802137595751|-41.802137595751|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.794371363707|-42.81874439141|-43.584716922937|-44.133017574083|-44.495019950614|-45.261134083785|-45.659592663489|-46.042090800615|-46.042090800615|-46.593986938631|-46.646098505828|-46.650147318822|-46.650147318822|-46.650147318822|-46.650147318822||-46.650147318822|-46.650147318822|-49.901853442473|40.740248509418|38.955832397684|38.048147320466|36.039608345779||34.319006560414|33.940564921795|32.975625359679|32.709028813204|29.590588884178|-31.982128475677|-31.982128475677|-31.982128475677||-31.982128475677|-31.982128475677|-31.982128475677|-31.982128475677|-31.982128475677|-32.053244789161|-32.053244789161||-33.698049447843|-34.081167218761|-34.638168685323|-34.638168685323|32.255220748915|32.255220748915|32.255220748915|31.930800704971|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158
03379|8573|/equities/china-mobile|HANGSENG||85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221||85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.337795225673|85.194870529668|85.194870529668|85.194870529668|85.194870529668|85.144302962109|85.118664871636|84.12167694814|84.12167694814|84.12167694814|84.12167694814|83.593531213944|82.417813816274|81.972573958729|81.227855800362|80.642061576547|80.351618589813|80.351618589813|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172||-84.054901715172||-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|||-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.386005635673|-85.209445789582||80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.086332295812|79.251478802801|78.8933074073|78.028382367928|78.028382367928|78.028382367928|78.028382367928|77.43431840455|77.28991164159|77.28991164159|77.28991164159|77.28991164159|77.28991164159|77.28991164159|77.28991164159|77.28991164159|77.28991164159|77.28991164159|76.885432725332|76.885432725332|76.885432725332|76.885432725332|75.583810917958|75.15979058701|74.371989541123|73.888321458045|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973||||73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973|73.660145282973||73.660145282973|73.46127202801|73.270852807409|||73.173172583454|72.6979694524|72.513235511921|72.513235511921|72.400817913636|71.995352474434|71.564285189557|71.181212892562|71.181212892562|71.12079481552|71.034217987568|70.135237969856|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.533848121494|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419||70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.44638564017|70.44638564017|70.44638564017||-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321||-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.43285220409|-75.082228334163|-75.082228334163||-76.180256162986|72.481622307514|72.481622307514|72.481622307514|72.481622307514|72.481622307514|72.481622307514|72.481622307514|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||13.273131249151|13.273131249151|13.273131249151|13.253248394519|13.253248394519|13.171387130452|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602||13.068963238602|13.068963238602|13.068963238602|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.931326433931|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305||12.845983485305||12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.824054245992|12.824054245992|12.698948759551|||12.524387671678|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.427576749204||-14.755279749851|-14.755279749851|-15.106977535862|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.157111483849|13.157111483849|13.157111483849|13.157111483849|13.157111483849|13.157111483849|12.601235157954|12.25993084919|12.25993084919|12.25993084919|12.25993084919|12.25993084919|12.25993084919|12.25993084919|11.861033704673|11.736704538039|11.537449304453|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251||||-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.043847586251|-13.206496849696|-13.302712576674|-13.302712576674|-13.377458299848|-13.472731393413|-13.530903467224|-13.530903467224||-13.62878183158|-13.632447028256|-13.632447028256|||-13.794008514146|-13.794008514146|-13.867787490133|-14.059764263634|-14.354182479122|-14.385758608953|-14.721953942131|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.93243251833|-15.168258466022|-15.551398212928|-15.709998339806|-15.709998339806|-15.899997784466|-15.988887073564|-16.352096612771|-16.593441017821|-17.069378438211|-17.214865170824|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.647710387|-17.980169363649|-17.980169363649|-17.980169363649|-17.980169363649|-18.385488823611|-18.385488823611|-18.385488823611|-18.385488823611||-18.385488823611|-18.385488823611|14.7043640274|14.7043640274|14.7043640274|14.662795813754|14.662795813754||14.235327808807|13.122586348267|11.441762768131|11.184180669102|10.900201192733|-12.065462741166|-12.065462741166|-12.065462741166||-12.065462741166|-12.065462741166|-12.341558696937|-12.341558696937|-12.381731671438|-12.703035109954|-12.878901106222||-12.878901106222|-12.878901106222|-12.878901106222|-12.878901106222|-12.878901106222|-12.878901106222|-13.120127149345|-13.120127149345|-13.120127149345|-13.120127149345|-13.293474563759|-13.429416427791|-13.524482532649|-13.524482532649|-13.524482532649
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||-4.7901911488771|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.3431171463335|4.2173525543571|4.1457648912248|4.1457648912248|4.1457648912248|4.1075165447457|4.0950181149623|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171||-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0792278359637|4.0719993832866|4.0719993832866|4.0719993832866|4.0719993832866|4.064443906497|4.031048836919|4.0067211418376|3.970801038767|3.9586680677479|3.9462978339797|3.9107755559538|3.9107755559538|3.9107755559538|3.9107755559538|3.9107755559538|3.8880840824549|3.8478711762368|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552||-4.0477521258552||-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|||-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0547246091851|-4.1285829801568||-4.2978700023237|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3335357443153|4.1141937603096|4.1141937603096|4.1141937603096|4.1141937603096|4.0818818266237|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.3205349921271|-4.3417057990018|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.187260833925|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941||||4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1794304512941|4.1789267061919||4.1789267061919|-4.4158197146333|-4.4158197146333|||-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4559106541648|-4.4565674676911|-4.4856303946194|-4.5123670383755|-4.534296888385|-4.5392185783759|-4.5407983303484|-4.5436647733512|-4.5662942551311|-4.6181045530832|-4.6478937995209|-4.7277703652869|-4.7277703652869|-4.7635325849807|-4.7635325849807|-4.7635325849807|-4.7980031570725|-4.7980031570725|-4.8105590167898|-4.8489543931637|-4.9610603404215|-5.0561781539046|-5.118531188868|-5.1750346129719|-5.2083719511367|-5.2679283377979|-5.2679283377979|-5.3315872083608|-5.3645410416859|-5.4633790782577|-5.5252866056403||-5.5252866056403|-5.5252866056403|4.8127944112756|4.8127944112756|4.6931047573065|4.5701166142331|4.474574034888||4.4341911964081|4.4341911964081|4.4341911964081|4.4341911964081|-4.7805544031091|-4.7805544031091|-4.7805544031091|-4.7805544031091||-4.7805544031091|-4.7805544031091|-4.7805544031091|-4.7805544031091|-4.8000604457798|-4.9278447437222|-5.0703833421||-5.3326479947046|4.956841663115|4.956841663115|4.956841663115|4.956841663115|4.956841663115|4.956841663115|4.9003794232924|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||27.918197986874|27.918197986874|27.918197986874|27.795220345693|27.564133505509|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|26.899298843072|26.246443413282|26.065492363533|25.791017873877|25.791017873877|25.791017873877|25.791017873877||25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.05390787985|24.798787444455|24.755601062724|24.755601062724|24.734001519888|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858||24.315172154858||24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.167806080774|24.167806080774|24.017005951091|||23.863340305934|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.702639108034||23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.377155393847|22.676426244969|22.676426244969|22.493589752162|22.493589752162|22.493589752162|22.421408109268|22.421408109268|22.151564523468|21.885072095405|21.727857120844|21.663478482503|21.663478482503|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047||||-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-23.786670522047|-24.177679873485|-24.177679873485|-24.391866208203|-24.75039968978|-24.75039968978|-24.75039968978||-24.75039968978|-24.75039968978|-24.75039968978|||-24.75039968978|-24.75039968978|-24.75039968978|-25.014332034971|-25.546480632254|-25.651645740346|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.809829579116|-26.369253858726|-26.832504838485|-27.325005524444|-27.680561693827|-27.856865728244|-27.856865728244|-28.382627739227|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531||25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531||24.616903196455|22.766003699966|19.984448004506|19.335498015905|19.025553245041|-21.813656041809|-21.813656041809|-21.813656041809||-21.813656041809|-21.813656041809|-21.881681104349|-21.881681104349|-21.881681104349|-22.67908927671|-23.202877063131||-23.296526552084|-23.296526552084|-23.296526552084|-23.296526552084|-23.296526552084|-23.296526552084|-23.871140825354|-23.909622543092|-23.909622543092|-23.909622543092|-24.188468475072|-24.195521375569|-24.778357846905|-24.950197789586|-24.950197789586
03383|8568|/equities/china-unicom|HANGSENG||9.179434469115|9.1360380150336|9.0922645967821|9.0230714923386|8.9678573217927|8.9598414199152|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677||8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.8431163031631|8.7330449960327|8.7330449960327|8.586228123135|8.586228123135|8.5624756181975|8.2472777656883|-9.2418821794785|-9.2418821794785|-9.2418821794785|-9.4849546197397|-9.4849546197397|-9.4849546197397|-9.573579544031|-9.573579544031|-9.573579544031||-9.6128565237263||-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|||-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6809514546107||-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.796850730543|-10.123723190763|-10.316358532882|-10.397065602382|-10.558100525844|-10.558100525844|-10.558100525844|-10.664074676404|-10.664074676404|-10.879880213946|-10.879880213946|-10.879880213946|-10.879880213946|-10.879880213946|-10.879880213946|-10.879880213946|9.1934483666107|9.1934483666107|9.1934483666107|9.1934483666107|9.1934483666107|9.1934483666107|8.7916089847005|8.1317874407676|8.0937498498732|8.0937498498732|7.917499799284|7.3083337090111|7.278148574045|7.0888593519702|7.0888593519702|7.0888593519702|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046||||6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046|6.8224398838046||6.8224398838046|6.8224398838046|6.7999332466128|||6.7627036613891|6.6330040872836|6.6269809471433|6.6269809471433|6.6269809471433|6.4744233275855|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-7.020471374531|-7.1588573371254|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687||6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.2888198151696|6.2888198151696|6.2888198151696||6.2888198151696|6.2888198151696|6.2888198151696|6.2888198151696|-6.7441657838507|-6.7441657838507|-6.7441657838507|-6.7441657838507||-6.7441657838507|-6.7441657838507|-6.7488467498674|-6.7488467498674|-6.8042741930103|-6.8160796179712|-6.8160796179712||-6.9323104238444|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||11.267411524503|11.267411524503|11.267411524503|11.267051063017|11.267051063017|11.214500729724|10.938334324276|10.645926795972|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.647430435027|-11.812113470618|-11.812113470618||-11.812113470618|10.787169636926|10.787169636926|10.787169636926|10.663521861192|10.516949983104|10.516949983104|10.516949983104|10.516949983104|10.392167086583|10.315740685973|10.196378819714|10.081455145071|10.081455145071|9.9960610179882|9.8300680351236|9.7111866421146|9.5268739005639|9.4565269440097|9.4169598900378|9.4169598900378|9.4169598900378|9.4169598900378|9.406920514357|9.406920514357|9.406920514357|9.343729113664|9.343729113664|9.2230321556614|9.2022580736529|9.0975902544418|9.0975902544418|9.0975902544418|9.0975902544418|9.0360374434689|9.0360374434689|8.9376710606836|8.9376710606836|8.9376710606836|8.7674123659424||8.7454584323358||8.6371762711683|8.6201957021465|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|||-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.2868722193349|-9.6054134625978||9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.0914662112638|8.8461933123532|8.8461933123532|8.7889428064488|8.7889428064488|8.7782549285298|8.7782549285298|8.7782549285298|8.6558385318524|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.578406181168|8.4515622349044|8.3706248834685|8.3301382147555|8.2615138796628|8.2615138796628|8.2615138796628|8.2602789891576|8.2602789891576|8.2602789891576|8.2602789891576|-8.8933175978995||||-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-8.8933175978995|-9.0081303845883|-9.0813335914965|-9.0813335914965|-9.2009262000583|-9.3226958287052|-9.3896622671343|-9.459825919413||-9.459825919413|-9.459825919413|-9.459825919413|||-9.459825919413|-9.459825919413|-9.459825919413|-9.4914732755813|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.6131887854958|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8889633466934|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.196448667783|-10.22272068476|-10.312466901931|-10.440947107809|-10.440947107809|-10.515119134076|-10.515119134076|-10.705132390269|-10.710393794885|-10.710393794885|-10.710393794885|-10.710393794885|-10.710393794885|-10.816548277394|-10.923942329107||-11.156047716867|-11.205608252167|9.4506071189313|9.4506071189313|8.6742204564628|8.6742204564628|8.6742204564628||8.4830228904681|8.2011365470838|7.9284848700576|7.8672055150196|7.349117030162|7.2519964748184|7.2519964748184|-7.7396577129058||-7.7396577129058|-7.7396577129058|-7.7396577129058|-7.7396577129058|-7.7529530535464|-7.8551272416709|-7.8551272416709||7.3865476828872|7.3865476828872|7.3865476828872|7.3865476828872|7.3865476828872|7.3220340006217|7.3220340006217|7.1744824772262|7.088869241121|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.14442696093|34.407698149135|33.725220038549|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.184482238147||33.184482238147|33.184482238147|33.184482238147|33.184482238147|32.543867161377|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.73824266492|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|30.951264407412|30.776561627878|30.776561627878|30.379513937117||29.880014849903||29.622240120837|29.594155265963|29.488154366767|29.488154366767|-31.472380285|-31.472380285|-31.472380285|||-31.472380285|-31.472380285|-31.472380285|-31.472380285|-31.472380285|-31.472380285|-31.472380285|-32.319310855574|-32.568678007861||-33.509643036282|-33.667617251565|-33.667617251565|-33.667617251565|-34.177907548669|-34.57199260695|-34.57199260695|-34.57199260695|-34.610545603249|-35.225606776844|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|32.913499543507|32.219463484927|32.219463484927|32.219463484927|32.219463484927|32.219463484927|32.219463484927|32.163292718644|31.997271862436|31.997271862436|31.708081924042|31.547869906515|31.369855494068|31.241506570761|30.860004630558|30.817633902667|30.817633902667|30.817633902667|30.817633902667|30.817633902667|30.817633902667|30.817633902667|30.817633902667||||30.817633902667|30.817633902667|30.817633902667|30.817633902667|30.772078016214|30.772078016214|30.67453138344|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757|-32.453452976757||-32.453452976757|-32.453452976757|-32.453452976757|||-32.453452976757|-32.453452976757|-32.453452976757|-32.453836450106|-32.951485220068|-33.126650986267|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.957647025982|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.749821694823|-34.874469078289|-34.874469078289|-35.26607840669|-35.381753742825|-35.835281597388|-36.400313733698|-36.967013649014|-37.04945956763|-37.327178865631|-37.419087204624|-37.593429549192|33.069113126508||33.069113126508|33.069113126508|33.069113126508|33.069113126508|32.709589192559|32.709589192559|32.709589192559||32.099542190951|31.682824402299|30.756571829131|30.756571829131|30.573968953347|30.36274154369|30.297490519329|29.980426062427||29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427||29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.542139730279|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||50.139548149466|50.139548149466|50.139548149466|50.139548149466|50.139548149466|49.596721480025|48.851911780716|48.36879353775|47.690324627177|47.128138474641|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.279325190408||46.276613176418|46.276613176418|46.276613176418|46.087312402357|46.087312402357|46.087312402357|46.087312402357|46.087312402357|46.087312402357|45.655348554838|45.317052593483|44.560614628542|44.217350265437|43.844278835647|43.543641540069|43.456823636712|43.165915914841|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|42.942138313952|42.641266107232|42.592612737087|42.592612737087|42.491789598892|42.277828558519|42.277828558519|41.492871017061|41.492871017061|41.492871017061|40.658746210295||40.448606561244||40.253835882449|40.253835882449|39.833748186694|39.833748186694|39.75524544258|39.75524544258|-43.463586369993|||-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-45.265095330876|-46.019551808748||-47.996723765701|-48.552261537445|-48.552261537445|-48.552261537445|-48.794372968821|-48.794372968821|-48.794372968821|-48.794372968821|-48.794372968821|-48.794372968821|-50.093669032055|-50.093669032055|-50.6424959194|-50.6424959194|-51.397216374271|46.27275475948|46.27275475948|46.27275475948|46.27275475948|46.27275475948|46.27275475948|43.414174286181|-40.689807874566|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316|-40.824436560316||||-41.351832907444|-41.351832907444|-41.351832907444|-41.729815316472|-41.865630491418|-41.865630491418|-41.865630491418|-41.865630491418|-41.865630491418|-41.865630491418|-41.865630491418|-41.981254321383|-42.71250590356|-42.741671445986|-42.955246627554|-42.955246627554|-42.955246627554|-42.955246627554|-42.955246627554||-42.955246627554|-42.955246627554|-42.955246627554|||-42.955246627554|-42.955246627554|-42.955246627554|-43.241942816559|40.923544785587|40.923544785587|40.923544785587|40.923544785587|40.923544785587|40.923544785587|40.923544785587|40.340049422679|40.186167042452|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.427133572844|-43.027371526589|-43.21652213824|-43.573040876699|-43.573040876699|-43.573040876699|-43.577211910208|-43.577211910208|-43.752456830298|-44.008285494154|-44.142540370431|-44.675357243414|-44.675357243414|-44.911507709154|-45.046120439777|-45.662955434901|-45.662955434901|-45.662955434901|-45.800504640056|-45.897785137443|-46.189205538728|-46.801894492019|42.135368787749||42.135368787749|42.135368787749|42.135368787749|42.135368787749|42.057574241752|42.057574241752|42.057574241752||42.057574241752|42.044477177737|42.044477177737|42.044477177737|41.585531977678|41.264480780523|40.752198959899|40.747353619199||40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199||40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.32728968562|40.32728968562|39.646989514445|38.866096790206|38.533113749683|38.533113749683|38.533113749683|38.533113749683|38.533113749683|38.533113749683
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||52.765882745176|52.765882745176|52.666831105321|52.666831105321|52.243701821532|51.737447824705|51.402721076794|51.033577872192|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549||50.890984241549|50.890984241549|50.890984241549|50.767762175737|50.296614719388|50.296614719388|50.296614719388|50.296614719388|50.296614719388|49.985128271311|49.694585442245|49.536685834324|49.536685834324|49.536685834324|49.536685834324|49.536685834324|49.536685834324|48.993540324542|-52.164364913411|-52.164364913411|-52.164364913411|-52.164364913411|-52.164364913411|-52.274295280716|-53.017958026783|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|49.916462982895|49.476623841128|49.343469535865|48.956632097074||48.5817988672||48.5817988672|48.5817988672|48.37977804499|47.577530271004|46.861144787945|46.540162782843|-50.496481620199|||-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.545714298529|-50.545714298529||-50.545714298529|-50.545714298529|-50.545714298529|-50.545714298529|-50.639682045294|-51.052423096049|-51.229226218757|-51.229226218757|-51.854698087437|-52.507995501341|-53.458886348739|-54.993206460757|-55.703561844078|51.713254831499|51.713254831499|51.713254831499|51.585501303725|51.585501303725|51.362654597735|51.362654597735|50.695390519384|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.06676072987|-54.185291395276|-54.453099473416|-54.603444028893|-54.914937682725|-55.363822190604|-55.66813280035|-56.000705951331|-56.258894088677|-56.258894088677||||-56.984883549933|-57.279163398511|-57.279163398511|-57.279163398511|-57.279163398511|-57.279163398511|-57.279163398511|-57.279163398511|-57.279163398511|-57.279163398511|-57.371291308676|-58.629213497677|54.356419965157|54.356419965157|54.356419965157|54.356419965157|54.356419965157|54.356419965157|54.356419965157||54.356419965157|53.882134990039|53.010705925958|||52.850784065477|-56.362275501233|-56.362275501233|-56.362275501233|-56.362275501233|-56.362275501233|-56.362275501233|-56.362275501233|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365||-56.763291766365|-56.763291766365|-56.763291766365|-56.957459140364|-56.957459140364|-57.524955829584|-58.024949480652||-58.627722238567|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882||53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.654267104541||53.640532989675|53.640532989675|53.640532989675|53.640532989675|53.640532989675|53.640532989675|53.086702898006|52.313002880922|52.194265607643|52.194265607643|52.194265607643|52.194265607643|52.194265607643|51.928264064989|51.928264064989
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||66.499058781286|66.499058781286|66.407291264689|66.116434992856|65.943265002642|65.89251650006|65.891681015827|65.782427165616|65.57769727454|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578||65.136980267578|65.136980267578|65.136980267578|64.957758395996|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.484764895446||63.994180928343||63.759483268077|63.759483268077|63.338313979368|63.195353528373|62.328170587081|62.181294972651|61.665486320734|||61.665486320734|-64.563229131047|-64.563229131047|-64.563229131047|-64.563229131047|-64.563229131047|-64.563229131047|-65.520751028385|-65.520751028385||-65.520751028385|-65.520751028385|-65.520751028385|-65.520751028385|-65.542501693662|-65.547223044431|-65.585802662147|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074||||63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|-65.640471373953|-65.640471373953|-65.640471373953|-65.640471373953|-65.640471373953|-66.007988531106|-66.007988531106|-66.153747310893|-66.153747310893|-66.153747310893|-66.153747310893|-66.153747310893||-66.153747310893|-66.153747310893|-66.153747310893|||-66.153747310893|-66.153747310893|-66.153747310893|-66.600372756973|-66.600372756973|-66.600372756973|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-66.848677573007|-67.615338331144|-67.615338331144|-67.833711206561|-67.870788957946|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-68.409762270686|-68.548162204539|-68.548162204539|-68.698966805478|-68.698966805478|-69.043297043928|-69.12328144112|-69.12328144112|-69.12328144112|-69.311983702345|-69.46886722|-69.770966544764|-69.795517620132|-69.872794558257|-69.889216769239|-70.304686401178|-70.352429758497|-70.405489476059|-70.405489476059|-70.405489476059|-70.556099502614|-70.577877086609|-70.577877086609||-70.577877086609|-70.889310671455|-71.50211485815|68.407719071474|68.407719071474|68.407719071474|68.407719071474||68.407719071474|68.407719071474|68.407719071474|68.407719071474|68.35857818719|67.817861007278|67.3724111836|67.3724111836||67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836||67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|66.663785965448|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.521821608456
03389|8570|/equities/cnooc|HANGSENG||18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.164511595925|18.113901680002|17.928779038333|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104||-18.805979190104|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.721893481937|17.612103652652|17.433448685205|17.30494307257|17.301048159349|17.166371735998|17.166371735998|17.166371735998|17.166371735998|17.018191347594|16.927520717215|16.927520717215|16.761689677317|16.716322067136|16.714802347681|16.530798583484|16.530798583484|16.530798583484|16.530798583484|16.530798583484|-17.574986398107|-17.574986398107|-17.574986398107|-17.574986398107|-17.574986398107|-17.574986398107||-17.59130633491||-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|||-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.947539154612|-17.947539154612||17.943280030885|17.943280030885|17.943280030885|17.710534830532|17.710534830532|17.710534830532|17.688438427843|17.688438427843|17.612708635239|17.607453844181|17.539393448422|17.402659972056|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.526327399997|-18.526327399997|-18.786881026619|-18.786881026619|-18.786881026619|-18.81986878646|-19.07763209092|-19.219591826723|-19.452704015318|-19.452704015318|-19.452704015318|-19.489758851283|-19.489758851283|-19.518605677045|-19.518605677045|-19.518605677045|-19.518605677045|-19.518605677045|-19.518605677045|-19.518605677045|-19.518605677045|-19.518605677045|-19.518605677045||||-19.518605677045|-19.518605677045|-19.518605677045|-19.846227610284|-19.928030928168|18.807954486836|18.807954486836|18.807954486836|18.807954486836|18.408837831273|18.307597942103|18.193997827889|18.042514032286|18.042514032286|18.042514032286|18.042514032286|18.042514032286|17.990570273842|17.97317213537||17.97317213537|17.779081180379|17.50342287254|||17.39158073213|17.078270608487|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.20472927246|-18.299698937309|-18.380776630918|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.446301018535|-18.663704715318|-18.663704715318|-19.079672109359|-19.492968836619|-19.704410225366|-19.73378918592|-19.931987899584|-20.021409648004|-20.021409648004|-20.021409648004|-20.103789163235|-20.574209876196|-20.626899820055|-20.932222643856|-20.932222643856|-21.015803221601|-21.127559109681|-21.225064617785|-21.58784988897|-21.887962888996|-21.887962888996|19.285087297657|19.285087297657||19.285087297657|19.285087297657|19.285087297657|19.285087297657|19.038985780322|18.151650167663|18.118267299432||-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892||-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.516529133624|-21.119477857821|-21.176086440873||-21.802318377839|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.43846944693522|0.42413271106831|0.4073696836007|0.40042552323405|0.40042552323405|0.38741724989221|0.38624753239582|0.38624753239582|0.38624753239582|0.38624753239582|0.37138614591437|0.36702537841372|-0.40941830681638|-0.40941830681638|-0.40941830681638|-0.40941830681638|-0.40941830681638|-0.40941830681638||-0.40941830681638|-0.41185367556497|-0.41200435904379|-0.41200435904379|-0.41200435904379|-0.41361595687729|-0.41540662113673|-0.41739624809166|-0.4189155575155|-0.4189155575155|-0.4189155575155|-0.4189155575155|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42359067492472|-0.42454519859936|-0.42560578046006|-0.42678420474973|-0.4305935626874|-0.43871508269946|-0.44353712432227|-0.44353712432227|-0.44559679851092|-0.44788532538721|-0.45542814316031|-0.46325349014862|-0.47305943018709|-0.47867236176915|-0.47867236176915|-0.47867236176915|-0.47867236176915|-0.48658039050839|-0.4896126430058|-0.4896126430058||-0.4896126430058||-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|||-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.49040293647443||0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43392646151163|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.39792246274784|0.36403499523351|-0.45947246895048|-0.45947246895048|-0.45947246895048|-0.45947246895048|-0.46552495708965|-0.47169438888523|-0.47549376046098|-0.47777085674511|-0.48028213435892|-0.48028213435892|-0.48028213435892|-0.48028213435892|-0.48586904069322|-0.49579511037748|-0.49579511037748|-0.50336851197884|-0.50336851197884|-0.50336851197884||||-0.50336851197884|-0.50336851197884|-0.50336851197884|-0.53596501072695|-0.5838500048325|0.5059999911205|0.48500001079683|0.48500001040702|0.4850000099739|0.48500000949265|0.48500000895793|0.4850000083638|0.48500000770366|0.48500000697016|0.48500000615517|0.48500000524962|0.48500000424345|0.48500000312549|0.48500000188331||0.48500000050311|0.48499999896956|0.48499999726561|||0.48499999537233|0.48499999326869|0.48499999093131|0.48499998833422|0.48499998544856|0.48499998224228|0.48499997867975|0.48499997472137|0.48499997032318|0.4849999654363|0.48499996000643|0.48499995397324|0.4849999472697|0.48499993982132|0.48499993154535|0.48499992234982|0.48499991213256|0.48499990078006|0.48499988816616|0.48499987415072|0.48499985857801|0.484999841275|0.48499982204944|0.48499980068769|0.48499977695243|0.4849997505799|0.4849997212771|0.48499968871844|0.48499965254214|0.48499961234625|0.48499956768416|0.48499951805961|0.48499946292122|0.48499940165634|0.48499933358426|0.48499925794861|0.484999173909|0.48499908053165|0.48499897677904|0.48499886149837|0.48499873340873|0.48499859108691|0.48499843295156|0.48499825724561|0.48499806201677|0.48499784509585|0.48499760407259|0.48499733626898|0.48499703870941|0.48499670808767|0.48499634073017|0.48499593255518||0.48499547902741|0.48499497510767|0.48499441519684|0.4849937930737|0.48499310182576|0.4849923337725|0.48499148037999||0.48499053216609|0.48498947859509|0.48498830796064|0.4849870072557|0.48498556202799|0.48498395621942|0.48498217198768|0.48498018950796||0.48497798675272|0.4849755392469|0.48497281979599|0.48496979818387|0.48496644083706|0.48496271045172|0.48495856557912||0.48495396016512|0.48494884303846|0.48494315734217|0.48493683990184|0.4849298205237|0.48492202121465|0.48491335531571|0.48490372653911|0.48489302789844|0.48488114051993|0.48486793232157|0.48485325654562|0.4848369501279|0.48481883188599|0.48479870050609
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||-7.1469821780496|-7.3222023479997|6.5844947551833|6.5844947551833|6.5844947551833|6.5844947551833|6.4811054043357|6.4451169230744|6.3256854986929|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571||6.3129666249571|6.3129666249571|6.3010742046896|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.8693380963568|-6.8764865014028|-6.8767119686633|-6.8767119686633|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.320836753419|6.3005279499057|6.3005279499057|6.3005279499057|6.3005279499057|6.3005279499057||6.2535189388876||6.2535189388876|6.2535189388876|6.2535189388876|6.2535189388876|6.1289124192873|6.1289124192873|6.0065695380811|||5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285||5.9995098314285|5.9995098314285|5.9555666934119|5.8156295099375|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.5455679050265|5.5455679050265|5.5455679050265|5.5455679050265|5.5455679050265|5.5217424091563|5.4424915773852|5.3558387059711|5.3558387059711|5.3558387059711|5.1025984837769|4.9917761036819|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338|-5.5536853720338||||-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5799515663214|-5.5910573467753|-5.6750638203645|-5.7889597898086|-5.9052882667974|-5.9052882667974||-5.9052882667974|-5.9052882667974|-5.9052882667974|||-5.9052882667974|-5.9052882667974|-5.9052882667974|-5.9747647705559|-6.0406974587033|-6.0406974587033|-6.1224414809092|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1836722398292|-6.2979695029271|-6.3560769234776|-6.6061966060135|-6.7641070549723|-6.8555790321976|-6.8555790321976|-6.8555790321976|-6.8706435513663|-6.8807151397254|-6.9721126214339|-6.9721126214339|-6.9721126214339|-6.9989337919607|-6.9989337919607|-6.9989337919607|-7.013259728579|-7.2263995892784|-7.288221651424|-7.4608017141168|-7.5314463967024|-7.7021562604181|-7.7021562604181|-7.7412847443943|-8.1264275361569||6.2377549812721|6.2377549812721|6.2377549812721|6.2377549812721|6.2377549812721|6.2377549812721|6.1936168323542||5.75012968763|4.9051443336659|4.2396044729213|4.1890051892576|4.0305612408648|-4.6061541185903|-4.6061541185903|-4.6061541185903||-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903||-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6780981292085|-4.6780981292085|-4.6780981292085|-4.6780981292085|-4.7656646028444|-4.8612940858122|-4.8997382693489|-4.8997382693489|-4.8997382693489
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||8.5959763949513|8.5959763949513|8.5959763949513|8.0060852308405|7.83516486351|7.83516486351|7.83516486351|7.83516486351|7.83516486351|7.83516486351|7.7612943987527|7.512549596857|7.2739435896067|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802||7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.0519513998542|6.9852672721787|6.9852672721787|6.9852672721787|6.9852672721787|6.9852672721787|6.9852672721787|6.0047415258535|5.8886019126186|5.7940013694842|5.7940013694842|5.7940013694842|5.6722234673057|5.5780260769034|5.4461401532651|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215||5.2772349941215||5.2772349941215|5.2397055214732|5.1946425047421|5.1946425047421|5.1946425047421|5.1946425047421|4.8429363134728|||-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.8000778103036||4.7618176848601|4.7618176848601|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.5061925826102|4.4818809493415|4.3826453668136|4.3747472329221|4.3747472329221|4.2691637722741|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416||||-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.7148512000416|-4.8303902805485|-4.852100418744|-4.8790005299091|-4.9350004563331|-5.0684575016115|-5.0684575016115|-5.0838417405126||-5.1631573697194|-5.1824641304916|-5.1824641304916|||-5.1824641304916|-5.1824641304916|-5.1824641304916|-5.1824641304916|-5.1824641304916|-5.1824641304916|-5.2655159983045|-5.3869028830818|-5.3869028830818|-5.3869028830818|-5.3869028830818|-5.3869028830818|-5.3869028830818|-5.3869028830818|-5.4910033570718|-5.5438927397674|-5.587102967892|-5.6195589507001|-5.6789543059554|-5.6982826819117|-5.6997585153244|-5.7213984700995|-5.8004429310513|-5.8468428680868|-5.8468428680868|-5.8581585166158|-5.8607318398358|-5.9452577958506|-6.0297308376544|-6.0641452130469|-6.1792532849204|-6.1792532849204|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.8249564313438|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978||5.9590526793978|5.9590526793978|5.9590526793978|5.9339474808928|5.5371639079249|5.4807582012416|5.4807582012416||5.1126644071238|5.1126644071238|4.8018490932934|4.7659434634836|4.6193820457096|-5.062749490436|-5.062749490436|-5.062749490436||-5.062749490436|-5.062749490436|-5.062749490436|-5.062749490436|-5.062749490436|-5.168610503603|-5.2423451237425||-5.3859390740642|-5.4177101988538|-5.4184689574457|-5.4184689574457|-5.4536040247488|-5.4536040247488|-5.4656708705214|-5.4947788759253|-5.4947788759253|-5.5325320875404|-5.9544799234864|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.718758042607|35.718758042607|34.75417585721|34.318525848018|34.117079764382|34.117079764382|34.117079764382||32.422193183188|32.422193183188|32.422193183188|31.744106758175|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.047069711228|31.047069711228|31.047069711228|30.930959093909|30.930959093909|30.930959093909|30.709396958727|29.752110190279|29.518051255887|29.518051255887|29.518051255887|29.381168274024|29.356969381131|29.356969381131|29.356969381131|29.356969381131|29.356969381131|28.984530420408|28.984530420408|27.791144445323|27.692938357352|27.52548602528|26.678317954216||-28.90638332925||-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|||-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-30.126537541126|-30.843375554322||30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.054008044941|29.623898336338|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.128587001651|-32.290096647309|-32.95844054969|-33.070490580486|-33.275544199333|-33.814494169405|-34.237788900743|-34.237788900743||||-34.237788900743|-34.237788900743|-34.237788900743|-34.294765614813|-34.400994276739|-34.400994276739|-34.400994276739|-34.400994276739|-34.981661345933|-35.033999212123|-35.033999212123|-35.033999212123|-35.493031079095|-35.493031079095|-35.493031079095|-35.493031079095|-35.493031079095|-35.493031079095|-35.493031079095||-35.892256373081|-36.408061789046|33.749815205074|||33.749815205074|33.749815205074|33.749815205074|33.749815205074|33.749815205074|33.749815205074|33.749815205074|33.749815205074|33.749815205074|33.749815205074|33.749815205074|32.369237929954|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-36.435406174818|-36.435406174818|-36.633784469145|-37.059761877609|-37.069179609697|-37.124087098882|-37.873985029641|-38.373869923953|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.83404312389|-38.918381799778|-39.194072211571|-39.194072211571|-39.194072211571|-39.194072211571|-39.404524340439|-39.435584295909|-39.803426995454|-40.445476601055|-40.975586375988|-40.975586375988|-41.722875658446|-43.586527576903|36.557422445912||36.557422445912|36.557422445912|36.557422445912|36.557422445912|34.730998685029|34.730998685029|34.730998685029||34.703885266148|33.140428327811|29.222698290361|28.964109932067|28.05414882251|28.05414882251|27.46849871287|-30.85682642856||-30.85682642856|-30.85682642856|-31.194480117822|-31.194480117822|-31.194480117822|-31.677199664672|-31.8357770873||-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.336332433653|17.164362680583|17.164362680583|17.164362680583|17.164362680583|16.905959301159|16.808843803588|16.5242705877|16.024745682365|15.950828052766|15.55092099111|-17.535252635192|-17.535252635192|-17.535252635192|-17.535252635192|-17.535252635192|-17.535252635192||-17.535252635192|-17.535252635192|-17.661488322351|-17.661488322351|-17.661488322351|-17.661488322351|-17.661488322351|-17.73832038148|-17.97146631064|-18.153851888599|-18.224280355177|-18.352533020136|-19.072814161642|-19.452015858076|-19.523350694866|-19.671500182915|-19.82753990145|-19.82753990145|-19.82753990145|-19.82753990145|-19.82753990145|-19.969488440305|-20.443875642121|-20.789861727092|17.991866617377|17.991866617377|17.991866617377|17.991866617377|17.87540735688|17.494510971989|17.494510971989|17.494510971989|17.089456491433|16.774951224815|16.577717446118|16.577717446118|15.747463701863|15.03513990643|-16.899404902739|-16.899404902739||-16.899404902739||-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|||-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.94600602817|-17.556673014953||15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.550216851309|15.105796904117|13.999773973393|13.747745665708|13.747745665708|-15.1968543065||||-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.1968543065|-15.559320018508|-15.559320018508|-15.559320018508|-15.821467026315|-15.958724761993|-15.958724761993|-16.226361408267||14.094651040498|14.094651040498|14.094651040498|||14.094651040498|14.094651040498|14.094651040498|14.094651040498|14.094651040498|14.094651040498|14.094651040498|14.094651040498|14.094651040498|13.982162015751|13.982162015751|13.093513242752|12.678347844051|12.560182858601|12.560182858601|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.442790447422|12.31754502847|11.785049433998|11.601172612394|11.601172612394|-14.178549135678|-14.178549135678|-14.178549135678|-14.178549135678|-14.178549135678|-14.178549135678|-14.178549135678||-14.178549135678|-14.178549135678|11.859445420616|11.859445420616|11.188499056744|11.188499056744|11.188499056744||11.042776623751|10.32641860223|9.7271316446218|9.6968123556677|9.4664585459567|9.2393981470374|8.8526647900771|8.4929607019635||8.3127339267965|8.2848564960628|8.2848564960628|8.203820427835|8.203820427835|8.203820427835|8.203820427835||8.203820427835|8.1376170451995|8.1376170451995|8.0779219624874|8.0779219624874|7.8435458604049|7.8435458604049|7.6983842257605|7.4815381769721|-8.1113364808535|-8.1113364808535|-8.1113364808535|-8.1113364808535|-8.1113364808535|-8.1113364808535
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||-14.966970034371|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-15.19027265391|-15.19027265391|-15.615858807401|-15.625627664671|-15.625627664671|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575||-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.870486346475|-16.0205400692|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.516657335183|-16.516657335183|-16.516657335183|-16.516657335183|-16.63295208814|-16.854391276862|-17.222657296421|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.559848507769||15.559848507769||15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|||15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769||15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.32882724442|15.32882724442|14.80972438222|14.80972438222|14.80972438222|14.80972438222|14.80972438222|14.80972438222|14.56836686592|14.56836686592|14.56836686592|14.56836686592|14.56836686592|14.381519057803|14.017428353333|14.017428353333|14.017428353333|14.017428353333|14.017428353333|14.017428353333|14.017428353333|14.017428353333|14.017428353333|13.941586709579|-15.367541309845|-15.367541309845|-15.367541309845|-15.367541309845|-15.367541309845|-15.367541309845|-15.367541309845|-15.367541309845||||-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-15.587509625623|-16.211677385115|-16.531863504807|-16.787626432224|-17.142918135109|-17.325464223692|15.08291265498|15.08291265498||15.08291265498|15.08291265498|15.08291265498|||15.08291265498|15.08291265498|15.08291265498|15.064089527964|15.064089527964|14.842985360293|14.842985360293|14.842985360293|14.842985360293|14.840846187867|14.840846187867|14.152052489693|-16.897526290818|-16.897526290818|-16.897526290818|-16.897526290818|-16.897526290818|-16.897526290818|-16.897526290818|-16.897526290818|-16.897526290818|-16.982806447263|-17.329784926568|-17.647539148501|-17.868376424767|-18.024538779526|-18.024538779526|-18.083932055664|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.276927361539|-18.369722620847|-18.369722620847|-18.369722620847|-18.509691733124|-18.782088437201|-18.782088437201|-18.848987118537|-18.888874654565|-18.977638647064|-19.295154223955|-20.142393573695|-20.395992791844||-20.552213100976|-20.552213100976|16.163357088202|16.163357088202|16.163357088202|16.163357088202|16.163357088202||16.163357088202|15.025952256647|13.364391394155|13.100434854844|12.366038511438|11.860042834991|11.756714424286|11.741945566521||11.741945566521|11.741945566521|11.741945566521|11.741945566521|11.741945566521|11.741945566521|11.741945566521||11.741945566521|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||7.5718062888582|7.5718062888582|7.1958958584952|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0064488684624||6.9393875373171|6.889875069014|6.8437501487377|6.6680559115545|6.5112759169287|6.5112759169287|6.5112759169287|6.5112759169287|6.5112759169287|6.5112759169287|6.4330842557159|6.2606491316918|6.2023880205291|6.1554312133941|6.0727013376193|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738||5.8980757914725||-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|||-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.6498984779472|-6.8671091889403||6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.2714631453716|6.2310700566198|6.1740467691489|6.1740467691489|6.1740467691489|6.0913673811091|6.0913673811091|6.0913673811091|6.086519366385|6.068152013103|6.068152013103|6.068152013103|6.068152013103|6.068152013103|5.9468355870687|5.8742417465565|5.8742417465565|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536||||-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4451469734536|-6.4912646249634|-6.4912646249634|-6.4912646249634|-6.5084748390405|-6.5084748390405|-6.5505276127092|-6.6339197869027||-6.739910813937|-6.7532341179686|-6.763037674674|||-6.7716290162705|-6.7716290162705|-6.7716290162705|-6.8129214099935|-6.8760239075612|-6.891692950879|6.228726390729|6.228726390729|6.228726390729|6.228726390729|6.228726390729|6.1278075398936|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7723260431628|-6.9064731894975|-6.9882388717164|-6.9882388717164|-7.0330430805936|-7.0718434284075|-7.0718434284075|-7.1548261057386|-7.2264735048622|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.4583024583842|-7.4827263981262|-7.4827263981262|-7.4827263981262|-7.5469184352468|-7.6632424939021|-7.7252696209864|-7.8843448993253|-7.8843448993253|-7.9681611189894|-8.062401388492|-8.2221127598438|-8.3423473403358||-8.5048304713991|-8.5970338888992|7.1230576816957|7.1230576816957|7.1230576816957|7.1230576816957|7.1230576816957||6.7333973319178|6.0571083129385|5.5695645876437|5.5611826653513|5.3268700170553|-5.8359093905447|-5.8359093905447|-5.8359093905447||-5.8359093905447|-5.8359093905447|-5.8643327849586|-5.8643327849586|-5.8831474402965|-6.0046084036895|-6.0303373536543||-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0570413758441
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||-121.4509060125|-121.4509060125|-123.79425794789|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|116.04498959387|115.22961803529|115.22961803529|113.95693644885|113.95693644885|113.95215330525|112.68017059348|112.56749066039|112.56749066039|112.46387723998||112.38741247125|112.38741247125|112.38741247125|112.24157144701|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|109.81931469736|109.02146374183|108.26829228353|107.7925449472|106.76949311421|105.56610490134|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.69134294238|103.76432569155|103.76432569155|103.76432569155|102.60480539146||101.22200565143||100.8300050078|99.311117099186|98.45508133146|98.45508133146|96.416758815147|95.963064502453|-101.56545262456|||-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-104.97828128735|-107.80086758843||102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.56088644112|101.56088644112|100.05653557341|98.955602487433|98.955602487433|98.12918037833|98.12918037833|98.12918037833|98.12918037833|97.071917865355|97.071917865355|97.071917865355|95.852131470132|94.424591709164|94.230100288421|93.872335688306|93.413705048775|93.35133868877|93.297830611643|93.297830611643||||93.297830611643|92.580919087128|-95.823876509724|-95.823876509724|-95.823876509724|-95.823876509724|-95.823876509724|-95.823876509724|-95.823876509724|-95.823876509724|-95.823876509724|-95.823876509724|-96.329855416146|-96.329855416146|-96.329855416146|-96.329855416146|-96.329855416146|-96.329855416146|-96.329855416146||-96.329855416146|-96.329855416146|-96.329855416146|||-96.329855416146|-96.329855416146|-96.329855416146|91.973037569784|91.973037569784|91.973037569784|91.973037569784|91.973037569784|91.973037569784|91.973037569784|91.973037569784|90.979291486009|90.979291486009|90.979291486009|90.979291486009|90.979291486009|-95.924432538624|-95.924432538624|-95.924432538624|-95.924432538624|-95.924432538624|-96.493814864286|-96.998683521624|-97.626317312845|-97.91535028101|-97.96256226954|-97.96256226954|-97.96256226954|-97.96256226954|-99.150068171125|-100.19483552462|-100.19483552462|-100.93504709111|-100.93504709111|-100.93504709111|-100.93504709111|-100.93504709111|-100.99727369797|-101.78745543812|-101.78745543812|-101.78745543812|-101.78745543812|-101.78745543812|-101.8666179164|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832||94.814379276832|94.814379276832|94.814379276832|94.814379276832|92.853607707008|92.853607707008|92.853607707008||92.331613699576|92.331613699576|92.162793391011|92.162793391011|89.400326668181|88.883694263474|88.512436544647|-94.20160750899||-94.20160750899|-94.20160750899|-94.20160750899|-94.20160750899|-94.20160750899|-96.264562574405|-96.264562574405||-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.745498039181|-28.745498039181|-29.192221484642|26.743245754147|26.743245754147|26.346599413908|26.346599413908|26.141609965455||26.141609965455|26.141609965455|26.141609965455|26.141609965455|25.815677654623|25.372974726756|25.244972384858|24.969851634368|24.969851634368|24.969851634368|24.391502112664|24.029445350741|23.691290735431|23.691290735431|23.545879018779|23.275976115327|23.231346482413|23.231346482413|23.231346482413|23.170674197328|23.170674197328|23.170674197328|23.052983111494|23.052983111494|23.052983111494|23.03732370986|23.03732370986|23.03732370986|22.966470237721|22.782228102919|22.782228102919|22.782228102919|22.782228102919|22.782228102919|22.782228102919|22.782228102919|21.841364240908|21.200757945348|21.200757945348|20.93417555841||20.529638364935||20.388488322523|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|||-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-22.707408406145|-23.238786037108||21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.254522365386|21.130024638502|21.126093933981|21.126093933981|21.126093933981|21.126093933981|20.994504632829|20.994504632829|20.994504632829|20.593894523911|-22.505291350732|-22.505291350732|-22.505291350732|-22.505291350732|-22.505291350732|-22.505291350732|-22.505291350732|-22.590791376591|-22.590791376591|-22.767546397845|-22.799712711033|-22.799712711033|-22.799712711033|-22.799712711033|-22.799712711033|-22.799712711033|-22.799712711033|-23.1607914561|-23.292546019947|-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334||||-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334|-23.365193339334|-23.586325402774|-23.907028246497|-23.966142813999|-24.073492227482|-24.242769120454|-24.666966409948|-25.013295777933|-25.129067566532|-25.129067566532||-25.293119944673|-25.293119944673|-25.293119944673|||-25.293119944673|-25.293119944673|-25.293119944673|-25.695133250666|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215||23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215||23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.450320352557|23.228133428365|22.984036909507|22.373930386886||22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445||22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.327592616481|22.036214039505|21.504127261573|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||22.762765615201|22.762765615201|22.762765615201|22.670698728355|22.670698728355|22.609109867714|22.576788678327|22.565876288059|22.325974246796|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.081941296165|22.081941296165|21.813267788959|21.678630813043|21.676257221876|21.554174627395|21.510194581451||21.202994127739|21.147770744417|21.139189143815|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.845540124126|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.093158466786|20.962801530755|20.962801530755|20.962801530755|20.962801530755|20.936445954549|20.807161599516|-22.26858316435|-22.26858316435|-22.26858316435||-22.26858316435||-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|||-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.363981310677|-22.606645442988||-23.348944878316|-23.348944878316|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|20.720526197547|20.583918124432|20.325825916389|20.325825916389|20.322566956131|20.322566956131|20.322566956131|20.252851770817|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176||||-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-21.745676920176|-22.265196399954|-22.386329312089|-22.443143574135|-22.722937071475|-23.272707687652|-23.589118572116|-23.648500635683||-23.648500635683|-23.648500635683|-23.648500635683|||-23.648500635683|-23.648500635683|-23.648500635683|-23.648500635683|-23.8680487791|-23.8680487791|-23.8680487791|-23.8680487791|-23.8680487791|-23.8680487791|-23.8680487791|-23.8680487791|-23.8680487791|-23.8680487791|-23.888458317079|-23.888458317079|-23.888458317079|-23.888458317079|-23.888458317079|-23.888458317079|-23.888458317079|-24.109398702292|-24.288440026068|-24.288440026068|-24.288440026068|-24.288440026068|-24.288440026068|-24.288440026068|-24.370489850335|-24.800543112548|-25.11727025221|-25.262356785077|-25.262356785077|-25.262356785077|-25.262356785077|-25.262356785077|-25.262356785077|-25.277618120266|-25.530686694332|-25.881319079077|-26.320909748779|-26.409344419623|-26.599190316554|-26.599190316554|-26.843546216087|-26.845605762354|-27.136784349935|-27.190871754241|-27.281523853488|-27.59336053657|-28.484289400306|-28.871432349115||-29.182148135404|-29.471830752933|25.363790331254|25.363790331254|24.514870200642|24.514870200642|24.514870200642||23.883188497234|22.903543113789|21.723200484952|-23.873651353979|-23.873651353979|-23.873651353979|-23.873651353979|-23.873651353979||-23.873651353979|-23.892946711805|-24.419939561714|-24.555488317134|-24.789432120457|-25.33170724226|-25.33170724226||23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865
03400|8543|/equities/hk---china-gas|HANGSENG||6.8204664073098|6.8204664073098|6.8204664073098|6.7844072008253|6.7582188830112|6.7582188830112|6.7391320318352|6.7251467274705|6.6596076010641|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416||-6.8758871417416|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.945394184867|-7.0054380923283|-7.0428911903213|-7.0428911903213|-7.0428911903213|-7.0428911903213|-7.0428911903213|-7.0865458094092|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.7216470182196|6.7216470182196|6.7216470182196|6.7151632507924||6.6345311043362||6.6345311043362|6.6345311043362|6.6078124441152|6.5886804171674|6.5842352909649|6.5842352909649|6.46803898754|||6.4139323493096|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303||6.3901043641303|6.3795607076457|6.3506229438573|6.2620570534804|6.2620570534804|6.2620570534804|6.2620570534804|6.2620570534804|6.2545080046233|6.2222309753162|6.2052232243964|6.2052232243964|6.1552480832679|6.0902758854344|6.0736396067358|6.0657107822339|5.9801368291781|5.9801368291781|5.9611079515758|5.9611079515758|5.9611079515758|5.9611079515758|5.8944105385848|5.8944105385848|5.8944105385848|5.8944105385848|5.8943451509551|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884|-6.1851060596884||||-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|-6.2039153172026|5.9456965898858|5.9456965898858|5.9456965898858|5.9456965898858|5.9456965898858|5.9456965898858|5.9456965898858||5.9456965898858|5.9007739463764|5.8725264778091|||5.8717853716573|5.8717853716573|5.8717853716573|5.8717853716573|5.8708726224591|-6.1052869171839|-6.1052869171839|-6.1052869171839|-6.1052869171839|-6.1052869171839|-6.1052869171839|-6.1052869171839|-6.1052869171839|-6.1052869171839|-6.120961639468|-6.120961639468|-6.120961639468|-6.120961639468|-6.144335242927|-6.144335242927|-6.1965870170681|-6.1965870170681|-6.2206522390675|-6.2551689860369|-6.2646322247216|-6.2851469248344|-6.3018296526328|-6.3092343775891|-6.3092343775891|-6.3158157896624|-6.357303634056|-6.357303634056|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.4101998049666|-6.4507774201421|-6.4565153700074|-6.4565153700074|-6.4591551952843|-6.4591551952843|-6.5035055139865|-6.5044507427574|-6.5768601914912|-6.5768601914912|-6.5768601914912|-6.5768601914912|-6.6520668423473|6.1409511870939||6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939||6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.0488348610753|6.0117416781318|6.0117416781318|6.0117416781318||5.9730461882366|-6.419848646045|-6.419848646045|-6.419848646045|-6.419848646045|-6.498165171809|-6.5133955343856||-6.5133955343856|-6.5133955343856|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||-453.173617189|418.70642102766|418.70642102766|418.70642102766|418.70642102766|418.70642102766|418.70642102766|412.08492378182|409.28323474401|404.64805725409|402.06450195659|399.70498827153|397.37222478847|395.71357936837|395.55861101212|395.55861101212|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255||-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-427.15238183354|390.49775728212|390.49775728212|390.49775728212|390.49775728212|390.49775728212|390.49775728212|385.57528044367|380.96144238207|376.49047661593|375.61166340301|370.11296035393|367.03174332053|367.03174332053|367.03174332053|366.45748783118|363.90802986248|363.90802986248|363.10892139125|359.92100477934|359.89001582199|356.94445931176|350.83583482398|350.83583482398|350.83583482398|350.83583482398|350.83583482398|350.83583482398|350.83583482398|341.13983274713|338.55536531094|338.47261591623|327.12512981306||314.77237290156||307.50261824674|306.2687098827|306.2687098827|306.2687098827|306.2687098827|306.2687098827|-338.8290708231|||-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-340.89896961573|-349.23217896756||343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|340.392350688|331.4137029807|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|319.00725210864|315.39661613167|315.39661613167|312.71238223138|312.71238223138|312.71238223138|312.71238223138|312.53598161342|306.82884879248|304.27649831922|301.07388634319|299.77098957294|297.75666084548|291.72961468454|287.69548647879|287.69548647879|287.69548647879|284.90836778751||||284.90836778751|284.90836778751|280.19819117774|278.49798850207|277.02961522633|277.02961522633|277.02961522633|-293.28759287018|-293.28759287018|-293.28759287018|-293.28759287018|-293.28759287018|-299.55287825419|-301.86986506596|-302.16651029736|-305.28501415419|-307.31113514104|-307.31113514104|-311.4901504958||-313.73156950697|-313.73156950697|-313.73156950697|||-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-317.85728690607|-324.50811012567|-330.4756674058|-332.66185233402|-336.0131675646|-338.47019872901|-342.03354973525|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.97257269216|-350.1917609991|-350.5019709072|-356.2688406266|-357.36538762928|-360.30600388713|-365.72887964455|-366.62702501811|-366.62702501811|-368.38754309409|-368.38754309409|-368.38754309409|-368.38754309409|-380.6639391448|-387.17104281606||-400.07893307144|-400.28771731517|339.10280539493|339.10280539493|319.069791232|315.67752090605|315.67752090605||292.80835995312|270.04263607259|245.5695851246|244.34398957529|231.57110427528|224.41234232219|222.8137175908|214.07079477997||-235.96074183522|-235.96074183522|-237.1330156098|-237.1330156098|-237.25890199456|-241.03211044507|-241.78484627986||-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||-100.34874482429|-100.40693988045|-102.67376578103|97.978615222126|97.978615222126|97.978615222126|97.978615222126|96.626237270732|96.448595017746|95.08455018926|94.996722008656|94.454689849163|94.328947150224|94.328947150224|94.328947150224|94.328947150224|93.612717614696|92.611351209797|92.393172164667|91.545190700677|91.494366770896|91.494366770896|91.494366770896||91.494366770896|91.472675525005|91.472675525005|91.32797517915|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.042592305158|89.372324698737|89.369249495722|88.871391041253|88.85710370008|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.313575054637|88.313575054637|87.642864732203|86.350403816895|86.150448515897|85.340675899135|85.340675899135|84.156309945436|83.470899430748|82.141356298784|82.141356298784|82.141356298784|81.848499254079||81.848499254079||81.848499254079|80.826110367081|80.295675812056|79.528531986134|79.095590332765|78.428432177193|74.967700215056|||74.272448667635|72.966607341887|-78.891538695149|-78.891538695149|-78.891538695149|-78.891538695149|-78.891538695149|-81.263627886837|-81.263627886837||-90.31514006198|86.554696409696|86.554696409696|86.554696409696|86.554696409696|86.554696409696|86.511061068926|86.511061068926|86.511061068926|86.511061068926|86.511061068926|85.976178456847|-89.180323714281|-89.180323714281|-89.180323714281|-89.180323714281|-89.180323714281|-90.153141359781|-92.436822631066|-92.621451160528|88.833378138158|88.833378138158|88.833378138158|88.373195557698|86.028550365351|85.862275047194|85.235863282825|84.790648174042|84.790648174042|84.790648174042|84.790648174042|84.790648174042|84.011831813117|82.94075372127|82.94075372127|82.94075372127|82.270284625196|81.305869177871|80.150965668419|79.287182889226|78.435762495733|77.992509730367|77.80474716813|77.80474716813||||77.80474716813|77.370675553886|77.370675553886|76.861939571041|76.861939571041|76.454936078012|75.622147722178|75.185723590777|74.370245721523|74.200110279363|74.200110279363|74.200110279363|74.200110279363|73.769022278046|73.769022278046|73.769022278046|73.769022278046|73.769022278046|73.769022278046||73.769022278046|73.401693454557|72.887996796295|||72.791912318713|72.791912318713|72.791912318713|72.791912318713|72.791912318713|72.696569073472|72.615634507906|72.367449030183|72.367449030183|72.008886825036|72.008886825036|71.978252589201|71.978252589201|71.175835701597|71.162034666949|70.66337464961|70.400971239503|70.059410114747|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|69.344839565639|69.344839565639|69.344839565639|69.344839565639|69.344839565639|69.344839565639|69.344839565639|68.863156846364|68.863156846364|68.863156846364|68.706285639162|67.57920346829|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.3852370117|-71.572488026917||-71.572827145273|-71.572827145273|67.827488526921|67.827488526921|67.827488526921|67.827488526921|67.827488526921||67.827488526921|67.827488526921|67.533011412449|67.533011412449|67.378343979328|66.467709266365|66.467709266365|65.797018672474||65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474||65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.205017780206|64.836132392775|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||-6.2959618176322|-6.3266242439328|-6.3806936668885|-6.4029927173734|-6.4457935275708|-6.4457935275708|-6.4797707599704|-6.481967294912|-6.4855195026712|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5215582328976|-6.5215582328976|-6.5215582328976|-6.5739536238976|6.098516884917||6.098516884917|6.098516884917|6.098516884917|6.0694630051917|5.9888479605059|5.8676087210289|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.7586569118209|5.6712855815564|5.6053171687297|5.6009080203564|5.5476756396328|5.4846394925685|5.4173771970108|5.4160210959503|5.4160210959503|5.4111347852359|5.4101094536506|5.4101094536506|5.4101094536506|5.3717881101727|5.3119870179626|5.3033188707003|5.2724725429918|5.2724725429918|5.2724725429918|5.2724725429918|5.2271917599997|5.1612039915455|5.1612039915455|5.1612039915455|5.1612039915455|5.1612039915455|5.1612039915455||5.1612039915455||5.1612039915455|5.1612039915455|5.1568932921503|5.0965478851634|5.0211644916885|-5.4227536245856|-5.4227536245856|||-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.5202818760909|-5.6019797468226||5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3609543703458|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3250212764374|5.3136680390648|5.3136680390648|5.1912975870031|5.111997454526|5.048886053167|5.0185631317393|5.0185631317393|4.9873615540712|4.9873615540712|4.9682243387455||||4.9682243387455|4.9435823273388|4.8467582410935|-5.1667502802589|-5.1667502802589|-5.1667502802589|-5.1667502802589|-5.1667502802589|-5.1667502802589|-5.1667502802589|-5.1667502802589|-5.1667502802589|-5.2307017757865|-5.2307017757865|-5.2307017757865|-5.2307017757865|-5.2307017757865|-5.2307017757865|-5.3368909573525||4.8778991460834|4.8598876794217|4.8159864566986|||4.7810961032647|4.6628842646036|4.5932776324751|4.5932776324751|4.5932776324751|4.581975207594|4.5688611245453|4.5663138772542|4.5663138772542|4.5663138772542|4.5663138772542|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841||4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841||4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.2496713605922|-4.476658352729|-4.476658352729|-4.476658352729||-4.476658352729|-4.476658352729|-4.476658352729|-4.476658352729|-4.4790649508065|-4.5052654653207|-4.5052654653207||-4.5914060174773|-4.6298954552357|-4.7032171957962|-4.7235749290245|4.4829287986509|4.4829287986509|4.4829287986509|4.4638100443672|4.4192332226249|4.4063245851111|4.4063245851111|4.4063245851111|4.4063245851111|4.3675829655939|4.302869797527
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.657458859872|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.271476208963||15.187194757768|15.185772716016|14.881968510383|14.80996599488|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.651524495303|-15.858296359976|-15.858296359976|-15.858296359976|-15.858296359976|-15.858296359976|-15.858296359976|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309||-16.19634084309||-16.19634084309|-16.341490211364|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|||-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.90004516625||-17.665605767829|-17.965117808031|-18.369019636233|-18.835577524061|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.51246736298|16.51246736298|16.030205618315|16.030205618315|16.030205618315|16.030205618315|16.030205618315|16.030205618315|15.62800660285|15.353238522991|15.353238522991|15.353238522991|15.353238522991|15.353238522991|15.185819347682|14.753521581518|14.753521581518|14.753521581518|14.753521581518|14.753521581518|14.753521581518|14.753521581518|14.69835710087|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081||||-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-16.610414038081|-17.332682620573|-17.708847943466|15.702551711856|15.702551711856|15.702551711856|15.702551711856|15.702551711856||15.702551711856|15.702551711856|15.702551711856|||15.702551711856|15.702551711856|15.702551711856|15.702551711856|15.702551711856|15.702551711856|15.702551711856|15.702551711856|15.702551711856|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.772540871545|-18.061711859089|-18.350791003287|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.485555010342|-18.600616222513|-18.634216964982|-18.634216964982|-18.634216964982|-18.634216964982|-18.634216964982|-19.149129590218|-19.60569997278|-19.75188933972|-19.935431603629|-20.060480307693|-20.16386667794|-21.208741257655|17.124453920222||17.124453920222|17.124453920222|17.124453920222|17.124453920222|17.124453920222|17.124453920222|17.124453920222||16.357172005814|15.855746685842|13.921939782941|13.682155746711|13.070172992562|12.640056819406|-14.5428667911|-14.5428667911||-14.5428667911|-14.5428667911|-14.765688485857|-14.765688485857|-14.765688485857|-14.933596853263|-14.933596853263||-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||42.486760482661|42.486760482661|42.486760482661|42.224178695538|41.960200839416|41.569665225762|41.230185279601|41.125205739067|41.008560745501|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314||40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.204542007601|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.531139152265|39.531139152265|39.317934002055|39.158815981694|38.773682304829|38.515811083567|38.515811083567|38.515811083567|38.515811083567|38.515811083567|38.515811083567|38.398122493704|38.32584415378|38.32584415378|38.32584415378|38.32584415378|38.32584415378|38.279926569838|38.279926569838|38.279926569838|38.279926569838|38.279926569838|38.279926569838|38.127694535673|36.822440280319|36.799930932125|36.086036445919|35.095596474876||34.250663088947||33.850738418532|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|||-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-37.248802488376|-37.765337115448||35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|34.830017834753|34.675803949067|34.675803949067|34.675803949067|34.675803949067|34.172786663157|34.172786663157|34.172786663157|34.172786663157|34.172786663157|33.491853011741|33.491853011741|33.491853011741|33.491853011741|33.491853011741|33.390946985498|33.127402042184|33.127402042184|32.87211304112|32.816236076573|32.576374435667|32.423747592771|32.131479635165|32.131479635165|31.859776892867|31.859776892867|31.859776892867|31.859776892867|31.413642051713|31.018304364888|-33.180588339175|-33.180588339175|-33.180588339175||||-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.180588339175|-33.403429771359|-33.934367472259|-34.018742568325|-34.248788196304|-34.248788196304|-34.248788196304|-34.248788196304|-34.248788196304||-34.248788196304|-34.248788196304|-34.248788196304|||-34.248788196304|-34.248788196304|-34.248788196304|-34.262540744917|-34.972266858569|-35.144185059326|-35.290760032619|-35.470288586048|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.801053892787|-36.090058524538|-36.175065578276|-36.438963533833|-36.993292094816|-38.01754617862|-38.344495245396|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.787780620449|-39.033645472917|-39.316228413769|-39.316228413769|-39.532070731171|-39.532070731171|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645||37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645||37.156623905645|36.949429555384|36.949429555384|36.949429555384|36.949429555384|36.949429555384|36.949429555384|36.215962804943||36.215962804943|35.522485702604|35.522485702604|35.036095691357|34.872334889947|34.872334889947|34.872334889947||34.872334889947|34.872334889947|34.872334889947|34.872334889947|34.872334889947|34.432204505027|34.432204505027|34.174672731891|33.766303628832|32.915337026284|32.913937675604|32.913937675604|32.913937675604|32.913937675604|32.913937675604
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||-10.739807411842|9.6935442486886|9.6935442486886|9.6935442486886|9.6935442486886|9.6935442486886|9.6461602360545|9.5146227578916|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.1955739883086|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564||-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.135932396295|-10.343814106388|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503||9.4248364776503||9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.0953731901261|||8.9948594710134|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.719814012065||-10.963784650212|-10.963784650212|-10.963784650212|-11.156427334023|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.3049943389569|9.066036134118|9.066036134118|9.066036134118|9.066036134118|9.066036134118|9.066036134118|9.066036134118|9.066036134118|9.066036134118|8.9964526597693|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995||||-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.495356140995|-10.858728738255|-10.984698873567|-11.124665319707|-11.176294922593|-11.371994097765|-11.466659792856||-11.485177367479|-11.519085771012|-11.737873269637|||-11.802189669883|-11.802189669883|-11.849925683207|-11.849925683207|-12.125472835111|-12.240525620301|-12.530356784984|-12.530356784984|-12.530356784984|-12.530356784984|-12.530356784984|-12.530356784984|-12.530356784984|-12.530356784984|-12.541486304901|-12.541486304901|-12.541486304901|-12.541486304901|-12.541486304901|-12.541486304901|-12.602762957306|-12.824180889893|-13.202423467424|-13.396026600496|-13.678918296647|-13.936576294183|-14.170093841611|-14.170093841611|-14.842326291467|-15.214807333841|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-16.283862492103|-16.892422465948|-16.892422465948|-17.046024724806|-17.163361042699|-18.111511886076|-18.547916144447|-18.547916144447|-18.710790007633||-18.710790007633|-18.710790007633|-20.18421098184|13.590347471452|13.590347471452|13.590347471452|13.590347471452||13.211496925592|10.714996444119|8.499995932461|8.0972178616802|7.8941310951754|-8.8937075739441|-8.8937075739441|-8.8937075739441||-8.8937075739441|-8.8937075739441|-8.8937075739441|-8.8937075739441|-8.8937075739441|-9.3491194916365|-9.4947081345954||-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.6324537880596|-9.7060743441384|-9.7060743441384|-9.7060743441384|-9.8506388256065|-9.9668206715045|-10.218133717053|-10.262140186325|-10.262140186325
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|119.53049864037|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-134.47738590915|-137.30265448578|-139.53628394877||-140.98475570452|-143.6070687519|-143.6070687519|-143.6070687519|-143.6070687519|-143.6070687519|-143.6070687519|-145.91896833164|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-149.74989191401|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708||-149.9234350708||-149.9234350708|-149.9234350708|-149.9234350708|-151.57603396607|-153.52893425836|-154.25238494978|-154.25238494978|||-157.97487555726|-164.3943048184|-166.28894718404|-166.28894718404|-166.28894718404|-166.28894718404|-166.28894718404|-166.28894718404|-166.94326939313||-177.24808168112|-178.04231314856|-179.05594219639|-179.05594219639|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|151.56266621569|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|147.2095412292|143.68973651722|143.68973651722|143.68973651722|143.68973651722|139.1036075237|139.1036075237|139.1036075237|139.1036075237|139.1036075237|139.1036075237||||139.1036075237|139.1036075237|139.1036075237|139.1036075237|139.1036075237|139.1036075237|135.83734762698|-155.0397497889|-155.0397497889|-155.0397497889|-155.0397497889|-155.0397497889|-161.37749467919|-162.93611215032|-165.38456634324|-168.5495171419|-170.15501412984|-170.57470780385|-170.57470780385||-172.64411842572|-174.51568510519|-175.36187132184|||-176.80208246779|-180.15231283585|-181.4781599447|-181.4781599447|-185.17541993092|-185.17541993092|-185.17541993092|-185.17541993092|-185.17541993092|-185.17541993092|-185.17541993092|-185.17541993092|-185.17541993092|-185.52269440703|-188.68371261154|-188.68371261154|-188.68371261154|-188.68371261154|-188.68371261154|-188.68371261154|-188.68371261154|-188.68371261154|-194.73190629255|-197.23417404632|-197.23417404632|-197.23417404632|-198.42129822286|-199.94589064421|-202.72579653251|-202.72579653251|-209.96199546906|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-218.83432211466|-225.22703440529||-227.53143000931|-227.53143000931|-227.53143000931|181.11854048701|175.28171741667|171.26857304245|165.37618853946||153.57354722972|146.90393899276|131.53215358869|129.17460746915|123.86067157488|123.41997702011|123.41997702011|118.71107845713||116.00675265446|112.67417215919|112.64908212662|110.58787191179|107.02363739423|107.02363739423|107.02363739423||107.02363739423|106.03737259366|105.25709580887|105.25709580887|105.25709580887|99.102326811563|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.82443834298|-28.82443834298|-28.82443834298|-28.82443834298|-28.82443834298|27.501393765744|27.501393765744|27.501393765744|27.501393765744|27.501393765744|27.243215846282||27.064683595479|26.959604776287|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.158004585147|26.648759988061|26.648759988061|26.501401427842|26.308539257915|26.308539257915|26.308539257915|26.128933123384|25.932147321474|25.682941976931|25.665384322113|25.665384322113|25.665384322113|25.665384322113||25.305981986728||25.015718363203|25.015718363203|24.99524338872|24.853048146111|24.838947852872|24.838947852872|24.271052979123|||-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-26.754510434174|-26.835567297432||25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.253938020426|24.982154118968|24.927043807595|24.927043807595|24.927043807595|24.927043807595|24.927043807595|24.927043807595|24.927043807595|24.532825562788|24.528400136284|24.528400136284|24.528400136284|24.528400136284|24.434332743013|24.15759308109|23.986214555738|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919|-25.387365790919||||-25.387365790919|-25.387365790919|-25.387365790919|-25.449850794028|-25.544277240116|-25.721419918624|-25.755457798747|-25.755457798747|-25.797849526659|-25.797849526659|-25.797849526659|-26.255943367498|-26.800855816168|-26.800855816168|-26.962062823289|-27.191181063115|-27.504090388019|-27.860099668193|-28.152888583793||-28.247931559391|-28.247931559391|-28.247931559391|||-28.247931559391|-28.247931559391|-28.247931559391|-28.514368462902|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.747757590807|-28.916952836289|-28.940066110664|-28.940066110664|-29.232842071302|-29.232842071302|-29.232842071302|-29.300379867297|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875||27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875||27.817682067875|27.611312751774|26.884792306693|26.633102605378|-28.111316678461|-28.111316678461|-28.111316678461|-28.111316678461||-28.111316678461|-28.111316678461|-28.111316678461|-28.111316678461|-28.111316678461|-28.270907293355|26.419932561583||26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.416591650321|26.001768966598|25.949598758355|25.949598758355|25.949598758355|25.949598758355|25.368998069383
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||5.7559146440801|5.7559146440801|5.7559146440801|5.5976829569403|5.3768698684445|5.3687443459553|5.2419382162141|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948||5.0122404789854|5.0122404789854|4.851531384895|4.851531384895|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.5483760476666|4.5137513081848|4.4308348144226|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-5.0832189859711|-5.0930210552572|-5.1828010570074|4.5298920557094|4.5298920557094|4.5298920557094|4.5298920557094|4.3887687706498|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821||-5.0726387272821||-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|||-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.1184875711849|-5.1899863332566||-5.5460959110058|-5.6251066430185|-5.7067852002353|-5.7658723440403|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|4.8629671675111|4.7121856590272|4.5654574778991|4.5654574778991|4.5654574778991|4.5654574778991|4.5654574778991|4.47717472219|4.4274164427599|4.4169338854842|4.4169338854842|4.3388155734862|4.0520171629417|3.9789081135312|3.8974011840197|3.8974011840197|3.8974011840197|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7062331329524|-4.7641480113334|-4.8134546781845|-4.8134546781845||||-4.8304327309115|-4.8304327309115|-4.8304327309115|-4.8304327309115|-4.8566050566796|-4.8566050566796|-4.8566050566796|-4.8566050566796|-4.8566050566796|-4.8566050566796|-4.8566050566796|-4.942338815173|-5.1625987587598|-5.321221119632|-5.4063566862098|-5.5137294860407|-5.6180328629331|-5.7289254159747|-5.7604726918337||-5.877191716631|-5.8818798928346|-6.0299008045725|||-6.0299008045725|-6.0299008045725|-6.0299008045725|-6.0415564813141|-6.3667291842042|-6.546365654263|-6.8065176140303|-7.0650193835889|-7.1717212010361|-7.1717212010361|-7.1717212010361|-7.1717212010361|-7.1717212010361|-7.1717212010361|-7.3463570595822|-7.4481745032294|-7.549289488967|-7.549289488967|-7.5694072201973|-7.5694072201973|-7.5694072201973|-7.5694072201973|-7.9054524054268|-8.0177252944023|-8.0959569357686|-8.0959569357686|-8.1632855096186|-8.2342058727835|-8.3074511763889|-8.5371679727058|-8.8040754997973|-8.9095285164255|-8.9444546915326|-8.9444546915326|-8.9444546915326|-8.9444546915326|-8.9444546915326|-9.026616491348|-9.112352015211|-9.2965017707633|-9.3691998937001|-9.3691998937001|-9.3691998937001|-9.3691998937001|-9.5735556260601|-9.7117280845129|-9.9055287372286|-9.9055287372286|-10.080395611772|-10.080395611772|-10.080395611772|-10.21655073061||-10.604500822385|-10.781667502015|-11.135741427308|8.7375661080911|8.7375661080911|8.7375661080911|8.7375661080911||8.7375661080911|8.4067397322737|7.228599147276|7.1717775445027|6.9597523323743|6.6986138679416|6.4390155847239|6.1350172421853||-7.1358326072041|-7.1358326072041|-7.1358326072041|-7.1358326072041|-7.2748141680099|-7.5042376953074|-7.5858196900628||-7.6642442992818|-7.7541602244522|-7.7768448315888|-8.1831608837213|7.0909323620172|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||7.210111548246|7.210111548246|7.1973463978382|7.0842728475139|7.0842728475139|7.0842728475139|7.0842728475139|7.0842728475139|7.0375252674471|6.9544726423036|6.8094141010456|6.8011899588055|6.8011899588055|6.7468777892266|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628||-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.2978049337609|-7.2978049337609|-7.3870053622174|-7.4033464861764|6.9623605795195|6.9623605795195|6.9623605795195|6.8342894787578|6.7469880575371|6.6366534756766|6.5307263055495|6.4569180187309|6.3754644588987|6.3416271691367|6.2687588836625|6.2687588836625|6.2687588836625|6.2687588836625|6.165843184996|6.1298257070651|6.1253620207166|6.0654467138066|6.0654467138066|6.0054964525186|5.9312041095132|5.9312041095132|5.9312041095132|5.9312041095132|5.9312041095132|5.8557825409962|5.8125361958691|5.6917069266845|5.640230054172|5.5952556867424|5.4925379128888||5.4925379128888||5.4717087581902|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|||-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9381802375585|-5.9381802375585|-6.0868671001626|-6.2165189387217||6.0052552345011|6.0052552345011|6.0052552345011|5.8719503749977|5.8303090806815|5.8303090806815|5.7698354817144|5.7698354817144|5.7698354817144|5.7698354817144|5.7514837159837|5.7194263023496|5.7082514279816|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0928393190076|-6.0928393190076|-6.1892995491181|-6.1892995491181|-6.1892995491181|-6.2569992955696|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592||||5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.9130218442592|5.8311353719138|5.8223725994321|5.7533260897258|5.7533260897258|5.7533260897258|5.7533260897258|5.7136743072937|5.7136743072937|5.672337972179|5.672337972179||5.672337972179|5.6687086810171|5.6107872315578|||5.5553193167771|5.4336883575745|5.416312114617|5.416312114617|5.416312114617|5.416312114617|5.416312114617|5.416312114617|5.416312114617|5.416312114617|5.416312114617|5.416312114617|-5.8704901975704|-5.8704901975704|-5.8704901975704|-5.8704901975704|-5.8704901975704|-5.9011003487985|-5.9312827987328|-5.9312827987328|-5.9312827987328|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-6.0017921636303|-6.0336576512345|-6.0985085490554|-6.1188985510236|-6.2961093432086|-6.2961093432086|-6.4106769038988|-6.425588875856|-6.425588875856|-6.4425792530314|-6.4425792530314|-6.4629371905935|-6.4629371905935|-6.5288192723208|-6.6736880379709|-6.7252089003493|-6.7552321199763|-6.7858133055754|-6.8653479657777|-6.8737200456866|-6.9735779451009|-6.9794753400977|6.1168571033041|6.1168571033041||6.1168571033041|6.1168571033041|6.1168571033041|6.1168571033041|5.9287299092125|5.8016941184803|5.8016941184803||5.8016941184803|5.8016941184803|5.8016941184803|5.8016941184803|-6.2972715935483|-6.2972715935483|-6.2972715935483|-6.2972715935483||-6.2972715935483|-6.2972715935483|-6.2983835786478|-6.2983835786478|-6.2983835786478|-6.6226483550222|-6.8234984307986||-7.0705538490858|-7.2261706965329|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||52.110882572403|52.110882572403|52.110882572403|51.659313418325|51.590904476307|50.853783768705|50.83198374542|50.24942439168|48.896584437614|48.828630379874|48.828630379874|48.828630379874|48.828630379874|48.828630379874|48.828630379874|48.551256952505|46.975282666527|46.975282666527|46.975282666527|46.975282666527|46.975282666527|46.975282666527|46.975282666527||46.975282666527|46.975282666527|46.975282666527|46.508649187444|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|44.938378862689|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.493574641547|44.493574641547|43.999895121119|43.999895121119|43.999895121119|43.464070198298||43.464070198298||43.090634952386|42.681260252882|42.453715608062|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|||-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-46.468498218837|-47.601108962499||-50.684565895358|-50.715281032948|-50.715281032948|-50.715281032948|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.609166138755|45.276851222897|44.009861786007|44.009861786007|44.009861786007|44.009861786007|44.009861786007|43.922067252396|43.426957382467|43.426957382467|43.426957382467|43.426957382467|43.426957382467|43.426957382467|43.426957382467|43.426957382467|43.426957382467|42.783184791561|42.783184791561|42.783184791561|42.783184791561|42.783184791561|41.661028398108|41.661028398108|41.270586769925|41.255352906663|41.255352906663|40.576760638459|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581||||-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-44.267590624581|-45.636211296463|-46.290236469269|-46.741927248637|-47.107698341653|-47.741886240956|-47.846540988282|-48.796156102635||-49.299823180606|-49.299823180606|-49.299823180606|||-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.624803534007|-50.638671229124|-51.537413409286|-51.864087214358|-51.864087214358|-52.266776231934|-52.266776231934|-52.688611247423|-52.688611247423|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-54.70686480652|-54.95763002116|-55.239032381978|-56.19324903013|-56.19324903013|-56.96194404498|-57.549382780826|-58.093760807024|-58.340287878234|-58.751502054356|-58.751502054356|-58.751502054356|-58.751502054356|-60.221114495752|-60.469256229032||-60.469256229032|-60.469256229032|49.878078979194|49.878078979194|47.014531605707|46.689238198582|46.689238198582||45.596375818587|42.932083946176|39.299536658335|38.627265666379|36.235848663531|34.789832908006|34.55814788749|34.323954300585||34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.323954300585||34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.021063173814|33.779087371055|33.779087371055|33.640655008095|33.397949076513|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||50.283039770617|50.283039770617|50.283039770617|50.139490456597|49.799432696254|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568||49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.588424078624|49.588424078624|49.588424078624|49.588424078624|49.588424078624|49.588424078624|49.378806608696|49.065818699532|49.065818699532|49.065818699532|49.065818699532|49.065818699532|49.065818699532|49.065818699532|-51.322051784178|-51.322051784178|-51.322051784178|-51.322051784178|-51.322051784178|-51.705059233396|-52.233399275375|-52.664887829437|50.150295765672|50.150295765672|50.150295765672|50.150295765672|50.054837914563|50.054837914563|50.054837914563|50.054837914563|50.054837914563|50.054837914563|50.020169930518|50.020169930518|49.783523670899|49.292802298584||48.889226132542||48.729695829981|48.571884933703|48.165983641139|47.703871687244|47.290411587104|46.8004585058|46.264396644356|||-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836||-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.429063291649|-50.135070451211|-50.530633749908|-50.825705014275|-51.189672110926|-51.766302981257|-52.390336688226|-53.300374437113|-53.830971639178|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.636635593335|49.904594637465|49.646425658717|49.646425658717|49.646425658717|49.403610737547|-51.733773250985|-51.733773250985|-51.733773250985|-51.733773250985|-51.733773250985|-51.733773250985|-51.733773250985|-51.733773250985|-52.059746022145|-52.248726164417|-52.248726164417|-52.248726164417|-52.534695823012|-52.582995316517|-52.868047732856|-52.868047732856|-52.868047732856|-52.868047732856||||-53.625608252978|-54.103451834228|-54.220503394368|-54.300559962858|-54.441730394121|-54.441730394121|-54.441730394121|-54.441730394121|-54.441730394121|-54.441730394121|51.087185167063|51.087185167063|51.087185167063|51.087185167063|51.087185167063|51.087185167063|51.087185167063|51.087185167063|51.087185167063||51.087185167063|50.769056524745|50.769056524745|||50.029507546416|49.49092497792|49.49092497792|49.49092497792|49.49092497792|49.49092497792|49.49092497792|49.49092497792|49.49092497792|49.49092497792|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138||-52.761511105138|-52.761511105138|-52.761511105138|-53.385011957572|-53.563902217466|-53.958519301687|-53.958519301687||-54.623170894205|-54.623170894205|-55.778525292675|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395||51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395||51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.664435950884|17.664435950884|17.664435950884|17.569373863681|17.374859882442|17.112066137623|16.445628973987|16.437365581753|16.205960541039|16.024400690164||15.128411536471|15.128411536471|15.128411536471|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.685568105169|14.665756936664|14.665756936664|14.665756936664|14.665756936664|14.665756936664|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.556988090809|14.47443097889|14.218256778844|14.134730254421|13.853033395618|13.272259177996||-14.755495833223||-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|||-14.755495833223|-14.863429201369|-14.863429201369|-14.863429201369|-14.863429201369|-14.863429201369|-14.863429201369|-15.713809901613|-16.083122339666||-17.129025184247|-17.446694492337|-17.504808436496|-17.504808436496|-18.042009895227|-18.221121859971|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.638641277701|16.509549307603|16.509549307603|16.509549307603|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.17512760387|-18.312364262852|-18.576068513559|-18.576068513559|-18.576068513559|-18.765631058665|-19.161812732453|-19.405347026979||||-19.608918413793|-19.608918413793|-19.608918413793|-19.608918413793|-19.779910124314|-19.80766800763|-19.80766800763|-19.80766800763|-19.984282633427|-19.984282633427|-20.554758863055|-20.627509572333|-21.298343634413|-21.535937918344|-21.766597152991|-21.798441649855|-21.852713321515|-22.191903457451|19.747631651095||19.747631651095|19.747631651095|19.747631651095|||19.747631651095|19.747631651095|19.747631651095|19.747631651095|19.747631651095|19.747631651095|19.747631651095|19.705701622623|19.559113274302|19.353534522721|19.353534522721|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.344129814034|-21.507921392526|-21.623238823985|-21.623238823985|-21.623238823985|-21.774709778996|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.878013897441|-21.932237519713|-22.046835639706|-22.046835639706|-22.140928615719|-22.950405737979|18.93446551268||18.93446551268|18.93446551268|18.93446551268|18.93446551268|18.130211760052|18.130211760052|18.130211760052||17.646902324367|16.394336225378|14.409261546518|14.340291060767|13.919212012116|13.730235528752|13.579151153349|-14.96813601741||-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741||-15.272143190397|-15.272143190397|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|54.980383156552|54.208758299896|53.044132508922|53.044132508922|53.044132508922|53.044132508922|53.044132508922|53.044132508922|53.044132508922|52.892756438167|52.892756438167|52.52400022411|52.52400022411|52.52400022411|52.52400022411|-55.952436862998||-55.952436862998|-55.952436862998|-55.952436862998|-55.952436862998|-55.952436862998|-55.952436862998|-56.724929847775|-57.091589016449|-57.915654335565|-58.247946591451|-58.400496848506|-58.925552986377|-58.947886556378|-58.947886556378|-58.947886556378|-58.947886556378|-58.947886556378|-59.397650923984|54.146476999028|54.146476999028|54.146476999028|54.146476999028|54.146476999028|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|51.404976484808|50.625896762959|50.625896762959|-55.706536000394||-55.706536000394||-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|||-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-56.948928931712|-58.721032358275||-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|-62.793591843351||||-63.449498714147|-63.449498714147|-63.449498714147|-63.449498714147|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242||-63.633172628242|-63.633172628242|-63.633172628242|||-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-64.881302326872|-65.523669209694|-66.095745897531|-66.92497627976|-66.92497627976|-66.92497627976|-66.92497627976|-67.13443045481|-67.13443045481|-67.13443045481|-67.13443045481|-68.199367680637|-68.652075200708|-69.16760703178|-69.16760703178|-69.16760703178|-69.16760703178|-69.414008152173|-69.582230262939|-71.338589435357|-71.690098609679|-72.294555706176|62.326537825277|62.326537825277|62.326537825277||62.326537825277|62.326537825277|62.326537825277|62.326537825277|62.326537825277|62.326537825277|62.326537825277||62.326537825277|62.326537825277|58.439554905217|58.439554905217|56.371726485669|-63.704926600564|-63.704926600564|-63.704926600564||-63.704926600564|-63.704926600564|-64.324918021216|-64.533242161024|-65.195267075685|-67.889185766807|-68.133644213733||-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.175812966263|-68.175812966263|-68.175812966263
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||89.485807373829|89.485807373829|89.485807373829|88.581453485298|88.157171217389|87.238177365956|87.238177365956|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.05394853023|87.05394853023|85.680202578829||85.680202578829|85.680202578829|85.680202578829|85.680202578829|83.800227800262|82.619658078434|82.619658078434|82.619658078434|82.619658078434|82.619658078434|81.977397271529|81.794330725555|81.463144657219|81.220157593714|80.930440324603|80.930440324603|80.583823091518|79.809802248225|79.280337442011|79.180925913487|78.842738510811|78.842738510811|78.842738510811|78.842738510811|78.036563336498|78.036563336498|78.036563336498|78.036563336498|78.036563336498|76.787847134412|76.282783683109|76.282783683109|76.282783683109|76.282783683109|76.282783683109|76.282783683109|72.575312914636|71.797298707818|71.797298707818|70.255334525478||68.761481873605||68.429425575572|68.229842188718|68.229842188718|68.122051030135|67.797282443782|67.797282443782|-72.219184722018|||-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-74.615763599687|-76.700848613638||73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|72.024963096491|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.774210320114|70.154681693844|69.881023891602|69.881023891602|69.881023891602|69.881023891602|68.840022731527|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.747156102546|-73.772048701836|-73.772048701836|-73.772048701836|-73.772048701836|-73.772048701836|-73.772048701836||||-73.772048701836|-73.772048701836|-73.772048701836|-74.160006474658|-74.160006474658|-74.160006474658|-74.160006474658|-74.160006474658|-74.584016106541|-74.584016106541|-74.584016106541|-74.584016106541|-75.751684478052|-75.874094966526|-76.707323078177|-77.416380528253|-77.416380528253|-77.416380528253|-77.416380528253||-77.416380528253|-77.416380528253|-77.416380528253|||-77.416380528253|-77.416380528253|-77.416380528253|-77.416380528253|-78.682086763163|-79.271766461023|-80.168631435642|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.649217870911|-82.465391415971|-82.465391415971|-82.773016128297|-82.773016128297|-83.047796206734|-83.355618412432|-83.355618412432|-83.775685768588|-84.936875110714|-86.75208193047|-89.844856618157|-89.844856618157|-90.902621346834|-90.9100749968|-90.9100749968|-90.9100749968|-90.9100749968|-90.987942892452|-90.987942892452|-90.987942892452|-90.987942892452|-90.987942892452|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728||83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.384003617737|83.384003617737|83.384003617737||80.401670432061|80.024077918762|78.245462497362|78.245462497362|76.461627624971|76.326807285396|76.143677474224|75.376307541754||73.86256859769|72.833408281424|72.542674511912|72.264367649029|72.264367649029|72.264367649029|72.264367649029||72.264367649029|72.264367649029|72.264367649029|72.264367649029|72.264367649029|71.368740475918|71.109711131283|70.169128480695|69.112915956469|67.789228616067|67.789228616067|67.789228616067|67.789228616067|67.789228616067|67.741275726729
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||6.614450849863|6.614450849863|6.5488343125936|6.4231492023067|6.163498929297|6.0772842665545|6.0772842665545|6.0772842665545|6.0772842665545|6.0081905283595|6.0081905283595|5.7696561193096|5.6846179008072|5.4156868192427|5.1674296561075|5.1478143993219|5.1478143993219|4.8913367103103|4.8913367103103|4.8913367103103|4.8414853756696|4.716815972997|4.716815972997||4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.5675730182874|4.2267477726658|4.2019421497671|4.1230161889325|4.1230161889325|4.1230161889325|4.1230161889325|3.9466844646942|3.936215332115|3.936215332115|3.789683875071|3.7738955441874|3.7738955441874|3.7738955441874|3.7738955441874|3.7535749943367|3.7535749943367|3.7211946945843|3.5952162192328|3.531351319735|3.5153719895475|3.5153719895475|3.4966226851017|3.4966226851017|3.4966226851017|3.4966226851017|3.4966226851017|3.4966226851017||3.4952359583818||3.4952359583818|3.4952359583818|3.4952359583818|3.4952359583818|-3.9199776924699|-3.9199776924699|-3.9199776924699|||-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9610862640374|-4.0284291006717||3.4476183768662|3.4476183768662|3.3712427479859|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.2374712535085|3.1605236075919|3.1241487867919|3.1241487867919|3.1241487867919|3.1241487867919|3.030709235006|3.030709235006|3.030709235006|3.030709235006|3.030709235006|3.030709235006|3.030709235006|3.030709235006|3.030709235006|2.997439964307|2.997439964307|2.997439964307|2.997439964307|2.997439964307|2.99104445035|2.9367160273342|2.8996844769351|2.8202048938398|-3.0956832393026|-3.0956832393026|-3.0956832393026|-3.0956832393026|-3.0956832393026|-3.0956832393026|-3.0956832393026|-3.0956832393026|-3.0956832393026||||-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.0958641604053|-3.2098491142709|-3.267653278181|-3.267653278181|-3.2923925360806|-3.3432139114944|-3.3707933642696|-3.4208814146597||-3.4770904782171|-3.5082457448584|-3.5082457448584|||-3.5082457448584|-3.5082457448584|-3.5174952906086|-3.5182658499791|-3.5182658499791|-3.5197398603309|-3.5795146279|-3.5795146279|-3.5795146279|-3.5795146279|-3.5795146279|-3.5795146279|-3.5795146279|-3.5866829479693|-3.5959083801941|-3.5959083801941|-3.5959083801941|-3.5959083801941|-3.6251281883103|-3.6251281883103|-3.6251281883103|-3.6590313277623|-3.6653532746611|-3.6653532746611|-3.6653532746611|-3.6653532746611|-3.6898369925086|-3.6938111964646|-3.6938111964646|-3.7320125703219|-3.7916805351446|-3.7935338908511|-3.8902887863973|-3.8902887863973|-3.9386542023397|-3.9461467753124|-3.9461467753124|-3.9461467753124|-3.9461467753124|-3.9461467753124|-3.9882059551404|-3.9882059551404|-4.0163399750575|-4.0803778629153|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065||3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.4602077170512|3.4167380387278|3.4167380387278||3.334182669436|3.334182669436|3.1807585973597|3.1730650816865|3.1195167738538|3.0505740993929|3.0361935025798|2.9602149996876||2.9430166520144|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907||2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9072610411441|2.8964011308657
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|69.453588769993|68.293933534795|68.293933534795|68.293933534795|68.293933534795|68.191776079642|68.191776079642|68.191776079642|67.518642207767|67.171466935301|67.171466935301|65.865523140325|62.650576689391|62.159660222309|62.159660222309|62.159660222309|62.159660222309|62.159660222309||62.159660222309|61.671844776225|60.457605476459|59.983448579665|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086||-71.358336309086||-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|||-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-74.081484745487||-83.173869820154|-84.217036531835|-84.217036531835|-84.217036531835|-87.271707003282|-87.807452988808|-89.269395007231|-93.799326938102|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|77.808325368825|77.808325368825|77.808325368825|77.808325368825|77.808325368825|76.569980981142|76.569980981142|76.569980981142|76.569980981142|76.569980981142|75.666649264528|74.104609191897|70.091800369454|70.091800369454|64.985332980898|62.705924262765|61.878801599877|60.673734147385||||60.673734147385|60.673734147385|60.390259485593|-71.205218187466|-71.205218187466|-71.205218187466|-71.205218187466|-71.205218187466|-71.205218187466|-71.205218187466|-71.205218187466|-71.205218187466|61.030273055727|61.030273055727|61.030273055727|61.030273055727|61.030273055727|61.030273055727|61.030273055727||61.030273055727|61.030273055727|61.030273055727|||60.675883126595|60.675883126595|60.675883126595|58.556538078893|57.347223789773|57.347223789773|57.347223789773|57.347223789773|57.347223789773|57.347223789773|57.347223789773|56.249875772888|56.249875772888|56.249875772888|56.249875772888|55.141526262953|54.715584482302|53.464538483211|52.185597000727|50.547160012764|50.547160012764|50.547160012764|50.547160012764|48.755177876731|48.452973680783|47.888420224335|47.888420224335|47.888420224335|47.888420224335|47.888420224335|47.888420224335|46.93991441213|46.322125429167|45.113734461955|45.113734461955|43.170816238381|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-58.517426338721|-60.058268604031|-60.058268604031|-60.058268604031|-60.267520332062|-60.991687986281|-63.865764641128|52.801313863086||52.801313863086|52.801313863086|52.801313863086|52.801313863086|50.24576847419|50.24576847419|50.24576847419||49.261964505082|46.243849322934|43.151500010644|42.821111334866|42.195309176223|42.195309176223|42.195309176223|42.195309176223||42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223||42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223|41.847340591123|41.847340591123|41.847340591123|41.847340591123|41.847340591123|41.847340591123|40.997045525103|-47.424684763976|-47.424684763976|-47.424684763976
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||90.105531784155|90.105531784155|90.105531784155|90.105531784155|89.771168466919|89.771168466919|89.771168466919|88.623522807618|86.042003221301|86.042003221301|85.355002053344|83.881793779311|83.881793779311|83.075173011467|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588||-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-91.205444299145|-92.333828779243|85.682415401536|85.682415401536|85.682415401536|85.682415401536|85.682415401536|85.682415401536|85.47262114338|85.47262114338|85.47262114338|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|84.991439138385|84.991439138385|84.991439138385|84.991439138385|83.554380719897|82.429867551323|77.277630273497|76.414975250694|76.414975250694|74.066637556788||-83.425032430633||-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|||-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-85.269480817566|-88.710530935669||-96.000594760471|-102.4256575389|-102.49988419274|-102.49988419274|-103.50820431952|-103.77484970684|-103.77484970684|-103.77484970684|-103.77484970684|-105.2526092595|-106.12189784017|-106.12189784017|-106.12189784017|-106.12189784017|-108.15210803313|-110.39400867138|-110.82389793036|99.854373879731|99.854373879731|99.854373879731|99.854373879731|99.854373879731|99.854373879731|99.321526363492|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|98.758633907881|96.509602755494|96.509602755494|96.509602755494|96.509602755494|96.509602755494|96.509602755494|96.509602755494|96.509602755494||||96.509602755494|96.509602755494|96.509602755494|96.509602755494|96.509602755494|96.509602755494|-105.32607706853|-105.32607706853|-105.32607706853|-105.32607706853|-105.32607706853|-105.55397901346|-107.6683089977|-107.77034205921|-108.03926912422|-109.52409464189|-109.52409464189|-109.93283399324|-109.93283399324||-110.98648382537|-111.47387235818|-111.82745785452|||-111.82745785452|-111.82745785452|-111.82745785452|-113.21384011085|-113.94871140382|-114.76523167183|103.80804971153|103.80804971153|103.80804971153|103.80804971153|103.80804971153|101.97915093448|101.97915093448|101.97915093448|101.97915093448|101.38794429596|-112.99906428976|-112.99906428976|-112.99906428976|-112.99906428976|-112.99906428976|-113.93669612123|-113.93669612123|-113.93669612123|-113.93669612123|-113.93669612123|-114.52410620797|-116.0490091018|-116.44889552638|-117.64321631905|-118.13263878645|-118.13263878645|-118.13263878645|-118.13263878645|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053||109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053||109.08085731053|109.08085731053|106.77317538288|104.7578758188|104.7578758188|104.7578758188|104.7578758188|101.03194219633||101.03194219633|98.663267581155|97.683784757442|97.683784757442|97.683784757442|97.683784757442|97.683784757442||97.683784757442|97.683784757442|97.683784757442|97.683784757442|97.683784757442|97.646317401933|97.646317401933|97.646317401933|97.646317401933|96.04590576601|95.751009288893|94.906676309491|94.849600777685|94.849600777685|93.76066905664
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|508.83353174732|496.75947971924|494.24177674019|494.24177674019|494.24177674019|494.24177674019|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299||489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|488.26990159628|488.26990159628|484.93877955142|483.07086616825|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.10074205734|480.10074205734|480.10074205734|480.10074205734|473.1952689526|468.96696550289|466.43551722544|458.09968171058|458.09968171058|458.09968171058|451.57741869752||-495.08518285971||-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|||-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-500.25020928097|-505.91132974308||488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|485.36442055929|483.80890664273|483.80890664273|483.80890664273|483.80890664273|483.80890664273|483.80890664273|483.80890664273|478.28767404748|460.55973707149|460.55973707149|460.55973707149|460.55973707149|460.55973707149|460.55973707149|460.55973707149|460.55973707149|460.55973707149|454.35559615183|454.35559615183|454.35559615183|450.40622879717|416.26247338954|410.82497077191|402.91147295389|402.91147295389|402.91147295389|393.89052991242|387.08948378398|385.01054737119|383.75616849295|373.83106106142||||-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-402.25699137518|-408.18942590959|-408.18942590959|-408.18942590959|-419.39936856437|-426.99808641612|-426.99808641612|-426.99808641612||-426.99808641612|-426.99808641612|-426.99808641612|||-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-430.54229552149|-439.18033649523|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-447.87278431879|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-453.68979560823|-460.46644329463|-460.9071710842|-468.01907287893|-469.51008029842|-470.32848541707|-470.32848541707|-471.45058719113|-471.45058719113|-471.45058719113|-472.54510467797|-478.07234497368|431.67136007588||431.67136007588|431.67136007588|431.67136007588|431.67136007588|425.61262434104|422.88224733733|422.88224733733||409.80248788621|406.43608510522|386.61786352295|382.11985615777|370.68873754129|364.96527275096|364.60583860621|359.73982982884||357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759||357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||7.5233567062308|7.5233567062308|7.5233567062308|7.5233567062308|7.5073868981666|7.5073868981666|7.5073868981666|7.5073868981666|7.5073868981666|7.4987627920913|7.3725143734402|7.2237126927817|7.2237126927817|7.2237126927817|7.2237126927817|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1057689607751||7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.0664099521782|6.9343443521025|6.8431410534591|6.8431410534591|6.8084899301231|6.7554200130849|6.7554200130849|6.6030650976688|6.6030650976688|6.6030650976688|6.6030650976688|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|-7.1459953120179|-7.1459953120179||-7.1459953120179||-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|||-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|6.6478254722542|6.6478254722542||6.6478254722542|6.540916991122|6.5187967881973|6.4881074015096|6.4048321141076|6.4048321141076|6.4048321141076|6.2813362031895|6.2813362031895|6.2720400127788|6.2289335499229|6.1965928883489|6.184113126968|6.184113126968|6.184113126968|6.184113126968|6.1679637526597|6.1679637526597|6.1679637526597|6.0894317467042|6.057491556488|6.057491556488|5.8561017686377|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4345962068368|-6.4651071253672|-6.5690078672717|-6.6003606387222|-6.6003606387222|-6.6003606387222|6.0035643403311|6.0035643403311|6.0035643403311|6.0035643403311|6.0035643403311|6.0035643403311||||6.0035643403311|6.0035643403311|6.0035643403311|6.0035643403311|6.0035643403311|5.8539606801425|-6.3071803571313|-6.3071803571313|-6.3071803571313|-6.3071803571313|-6.3071803571313|-6.3071803571313|-6.364698814802|-6.364698814802|-6.364698814802|-6.3757764227441|-6.4213906432438|-6.4213906432438|-6.4382119074186||-6.4555224329513|-6.4555224329513|-6.4555224329513|||-6.4555224329513|-6.5350249509328|-6.5922497886545|6.0258428951131|6.0258428951131|6.0258428951131|6.0258428951131|6.0258428951131|6.0258428951131|5.9487145101611|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123||5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123||5.8906690722123|5.8906690722123|5.8906690722123|5.8174100325522|5.7749000573619|5.6682222446317|5.6069138403861|5.5604601034553||5.4982887251544|5.4294308123971|5.4294308123971|5.3760340410233|5.2833713643817|5.2743017533386|5.2736685120358||5.2490761371998|5.1587977905514|5.1587977905514|5.1520341231796|5.1520341231796|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||23.391869172047|23.391869172047|23.391869172047|23.332631862374|22.975146492556|22.847385521548|22.377650176836|22.230723181646|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.093440761631|21.731600803871|21.367073092304||21.367073092304|21.367073092304|21.367073092304|21.367073092304|20.943969551548|20.16830011631|20.117555472862|19.776824573772|19.776824573772|19.776824573772|19.649249505221|19.449166138105|19.193517931228|19.159465215741|19.077183191576|18.776337614519|18.776337614519|18.693707773931|18.64689808184|18.382664153908|18.357551593988|18.357551593988|18.357551593988|18.357551593988|18.357551593988|18.166055925433|18.166055925433|18.166055925433|18.166055925433|18.165025183358|18.165025183358|18.165025183358|18.165025183358|18.165025183358|18.165025183358|18.165025183358|17.673361191924|17.49373434404|17.473038444028|-18.95815329686||-18.95815329686||-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|||-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-19.611280919613|-20.394756212833||-20.410285301027|-20.410285301027|-20.410285301027|-20.410285301027|-20.659206093481|-20.915785141709|-20.950873396929|-21.158747167649|-21.27638633523|-21.561539732456|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|18.904463767884|18.489706663288|18.489706663288|18.446580981245|18.446580981245|18.446580981245|18.208809536548|18.208809536548|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431||||-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.131340953431|-20.254822806872|-20.645358487806|-20.90039774758|-21.329331258738|-21.36147907465|-21.389421338166|-21.412690659723||-21.581116982213|-21.581116982213|-21.581116982213|||-21.581116982213|-21.581116982213|-21.581116982213|-21.651241112541|-22.115267754474|-22.219187631517|-22.512985642651|-22.936094849087|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.11754127047|-23.63893461781|-23.768261173889|-23.989735421787|-24.079302457687|-24.079302457687|-24.299224380781|-24.549139345277|-25.095234079847|-25.095234079847|-25.655227908982|-25.655227908982|-26.077404729805|-26.077404729805|-26.077404729805|-26.205450102446|-26.439388112621|-26.693764929856|-27.124035181443|-27.124035181443|-27.124035181443|-27.124035181443|-27.68503953554|-27.941710065226|-28.701900030088|-28.907667187531|-28.97240832523|-29.069341693492|-29.440935702425|25.162829202062||25.162829202062|25.162829202062|25.162829202062|25.162829202062|24.42201041396|24.42201041396|24.286433080778||24.286433080778|23.262703105195|22.400225079042|22.319694214377|21.70799433447|20.97832665683|20.795362740106|20.318009301739||20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739||20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.021923891209|20.021923891209|19.688471752487|19.688471752487|19.688471752487|19.688471752487|19.688471752487|19.688471752487|19.195524275393|18.618427974967
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||29.228653138137|29.228653138137|29.228653138137|28.623504207373|27.701113963392|27.145683580269|25.84775731106|25.84775731106|25.392328864364|25.392328864364|25.392328864364|24.788697911664|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186||-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.887634072851|-28.591815403381|24.791954979934|24.791954979934|24.791954979934|24.791954979934|24.074393680402|23.477104216492|23.316227839695|22.445807481592|21.955888437205|21.955888437205|21.955888437205|21.955888437205|21.955888437205|21.955888437205|21.368266976468|21.368266976468|21.368266976468|21.368266976468|21.368266976468|21.368266976468|21.368266976468|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626||-24.21540622626||-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|||-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.429339831784|-26.016488969011||23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.551224702724|22.304137223438|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|20.893454993846|20.887171600795|20.274635260344|20.094039008617|19.061970718733|19.061970718733|19.061970718733|19.061970718733|19.061970718733|18.924411146764|18.031568360465|17.247298055377|16.912554005215|16.64000541085||||16.64000541085|16.64000541085|16.64000541085|16.64000541085|16.64000541085|16.64000541085|16.64000541085|-18.253886933899|-18.253886933899|-18.253886933899|-18.253886933899|-18.253886933899|-18.253886933899|-18.253886933899|-18.253886933899|-18.253886933899|16.245859032029|16.245859032029|16.245859032029||16.245859032029|16.245859032029|16.245859032029|||16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|16.245859032029|14.832066515147|14.61193334107|14.61193334107|-16.800730925491|-16.800730925491|-16.800730925491|-16.800730925491|-16.800730925491|-16.800730925491|-16.854145241766|-17.274605911075|-17.845357565249|-17.845357565249|-17.845357565249|-17.845357565249|-18.197063503624|-18.833404499028|-19.46933752269|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.914246565563|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.836790092813|-21.971989481568|-22.427765467563||17.604782720338|17.604782720338|17.604782720338|17.604782720338|15.681425884842|15.656204810701|15.656204810701||14.328004853551|12.638893887538|11.180486616698|11.180486616698|10.998996221979|10.998996221979|10.886662814308|10.200735671971||-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216||-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-12.250986821707|10.516547808683|10.516547808683|10.516547808683|-11.834712643576
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||-57.626585343514|-58.035094529428|-59.183438069332|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211||54.634023455935|54.634023455935|52.103424730807|52.103424730807|51.167693763872|49.169659356166|48.726725345516|48.726725345516|48.726725345516|48.67000754008|48.67000754008|48.67000754008|48.67000754008|48.67000754008|48.252787300054|48.046452246171|48.046452246171|48.046452246171|47.726613903556|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|46.683554707224|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724||43.929570934667||40.966189885022|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|||-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-50.120365562494||-53.375405459995|-54.178230238617|-56.159143607551|-57.285160665969|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.07745011837|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|45.324687632041|45.324687632041|44.174654704682|42.810727364876|41.839696733|40.260775292187|38.745304862955|38.676825323193|38.676825323193|38.676825323193|38.438137679728|38.359043180316|37.187823467088|35.758694733329|34.990215607426|34.900237953157|33.844709938865||||33.827454639917|32.763839378892|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|32.366588963884|31.235097450038|30.910304156375||30.910304156375|30.669784006622|30.505314333733|||28.708684161301|28.392983122|28.047049977176|28.047049977176|28.047049977176|28.047049977176|28.047049977176|28.047049977176|27.987277041237|27.987277041237|27.987277041237|26.799752988595|26.310836357295|25.778706703385|25.66523007309|25.30581102278|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.080910285832|25.080910285832|24.388250901541|24.388250901541|24.388250901541|24.348056663232|23.742284842284|23.305317000053|22.664660992697|22.664660992697|22.664660992697|22.664660992697|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708||22.349659554708|22.349659554708|22.349659554708|22.349659554708|21.241287991458|20.923653175492|20.779058299748||20.060065625209|19.477850037701|19.38384811068|19.38384811068|19.38384811068|18.602053659762|18.371170805124|18.024634783166||17.809593351569|17.595955828984|17.595955828984|17.595955828984|17.595955828984|17.595955828984|17.595955828984||17.595955828984|17.595955828984|17.595955828984|17.595955828984|17.593285008889|17.276381749944|17.276381749944|17.276381749944|17.276381749944|17.276381749944|17.14820127469|16.275832302855|16.275832302855|16.275832302855|-17.439166751609
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7072289563173|7.7072289563173|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6427436214619|7.5140932490748|7.5140932490748|7.5140932490748|7.5140932490748|7.5140932490748|7.5140932490748|7.1473258259475||-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.8799570531045|-8.1377300123809|7.4708778514705|7.4708778514705|7.4708778514705|7.4708778514705|7.4708778514705|7.4254197957607|7.3535429934037|7.3535429934037|7.2222699036612|7.1530780119381|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065||-7.7079462729065||-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|||-7.7079462729065|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.8807052731549|-8.1452280018104||7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.2916261755374|7.0234736428158|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9593228006576|6.7974777581286|6.7974777581286|6.7974777581286|6.7974777581286|6.7974777581286|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575||||-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.5531852439575|-7.6968724678548|-7.8009693832962|-7.933854788737|-8.0442831187298|-8.1180923679195|-8.1651027973849|-8.3990030085994||-8.5177835348171|-8.5177835348171|-8.5177835348171|||-8.5177835348171|-8.5177835348171|-8.5177835348171|-8.5177835348171|-8.5886481738666|-8.5896090110783|-8.770121159448|-8.802197245267|-8.802197245267|-8.802197245267|-8.802197245267|-8.802197245267|-8.90077466822|-8.971971510255|-9.0329974712054|-9.0329974712054|-9.0329974712054|-9.0329974712054|-9.0383990999657|-9.0383990999657|-9.0383990999657|-9.09655478228|-9.3506163251496|-9.545129578654|-9.5479217031974|-9.5765799923493|-9.5873107825997|-9.6725672522388|-9.7873667953439|-9.7873667953439|-10.137074602757|-10.142304673365|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.1967908352|-10.1967908352|-10.207457082431|-10.207457082431|-10.388286238424|-10.518650776271|-10.720167590649|-11.120186436475||-11.344095932445|-11.611218067232|9.1951635018499|9.1951635018499|8.651292762879|8.5304225051887|8.5304225051887||8.4560250799398|7.422806161481|6.8358095411384|6.8358095411384|6.6247883112259|-7.2198206887745|-7.2198206887745|-7.2198206887745||-7.2198206887745|-7.2198206887745|-7.2198206887745|-7.2198206887745|-7.2198206887745|-7.3242452394193|-7.4479278225604||-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.5097256083183|-7.5097256083183|-7.6474726353412|-7.7666362032101|-7.8145959890337
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.6406406396342|2.6406406396342|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5107091113562|2.4863435211706|2.4487150976975|2.4365799927537|2.4365799927537|2.4365799927537|2.4365799927537|2.3245332797175||-2.5439544452084|-2.5439544452084|-2.5439544452084|-2.5439544452084|-2.5439544452084|-2.5439544452084|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.3066296745271|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.6437859750006|-2.6437859750006|-2.6437859750006|-2.6437859750006|-2.6953177690742|-2.7309086190591|-2.7407937885653|-2.7407937885653|-2.7407937885653|-2.7869930798622|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8718361120122|-2.8718361120122|-2.8718361120122||-2.8718361120122||-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|||-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.914817834419|-3.0659086577561||-3.3332318853963|-3.394146516547|-3.4184961480404|-3.4572180688938|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0507777118764|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0459743728496|3.0010825782194|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793||||-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793|-3.3729760812793||-3.4272240909881|-3.4272240909881|-3.4272240909881|||-3.4272240909881|-3.4272240909881|-3.4508045683245|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|2.8895159544086|-4.0018722374322|-4.0018722374322|-4.0018722374322|-4.0018722374322|-4.0018722374322|-4.0543024494782|-4.0603360682213|-4.3287067445874|-4.5668964157236||-4.6498848475497|-4.7404276703773|3.691131640594|3.691131640594|3.691131640594|3.691131640594|3.691131640594||3.4984798841132|3.0205330244318|2.7697154939647|-3.2087109159053|-3.2087109159053|-3.2087109159053|-3.2087109159053|-3.2087109159053||-3.2087109159053|-3.2291232690348|-3.269785167522|-3.269785167522|-3.269785167522|-3.3392056378466|-3.3572214823207||-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.4313571697298|-3.4726190838354|-3.4990976353655|-3.4990976353655|-3.5406641717497|-3.5885156653263|-3.6555728671659|-3.6967476868749|-3.7780529552169
03426|1081715|/equities/2crsi|CACALL||7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.8048683217904|7.5665196369909|7.5422442170009|6.9152715705087|6.5640622827974|6.5640622827974|6.5640622827974|6.2195137312641|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.223512980173|5.1005699069743|5.094592816477|5.094592816477|5.0538182283686|5.0538182283686|4.6481316912226|4.6195906652402|4.419545228105|4.1192168734926|4.0230188924359|3.9155766785462|3.8124163775885|3.8124163775885|3.8124163775885|3.8002387951382|3.8002387951382|3.8002387951382|3.7352653819729|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265||-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|||-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.4468188729145|-4.4468188729145|-4.6734098688605|-4.7806602103036|-4.7806602103036|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-5.1561336400503|-5.2498704992394|-5.2946242151265|-5.2946242151265|-5.4718046781757|4.3504679011133|4.3504679011133|4.3504679011133|4.3504679011133|4.3504679011133|4.3504679011133|4.3504679011133|4.3504679011133|4.3504679011133|4.3504679011133|4.3216309069292|3.9440343113625|3.8425113884859|3.8425113884859|3.8141793110031|-4.2991305675455|-4.2991305675455|-4.3582517613365|-4.3582517613365|-4.3582517613365|-4.3602797046186|-4.4493497187839|-4.4493497187839|-4.4493497187839|-4.4493497187839|-4.5042774208106|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9746204014317|3.9501794144567|3.9501794144567|3.6704770243892|-4.2390136009277||-4.2390136009277|-4.2390136009277|-4.2390136009277|||-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|-4.2390136009277|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6518957863946|3.6518957863946|3.6518957863946|3.6173843024726|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.2101912183902|-4.2101912183902|-4.2101912183902|-4.2101912183902|-4.3371497328072|-4.3371497328072|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377
03427|1167759|/equities/2mx-organic|CACALL||-1.1805836011187|-1.1856484136334|1.0473350792736|0.97748340827556|0.9564260096719|0.94936222846531|0.94707681582327|0.94707681582327|0.94275201079973|0.93928001454283|0.93542224092405|0.9331553692179|0.9331553692179|0.9331553692179|0.92995041217595|0.92238213695552|0.92238213695552|0.92238213695552|0.92238213695552|0.92238213695552|0.92238213695552|0.91920239701829|0.90933599488561|0.87637333424692|-0.93541513689761|-0.93541513689761|-0.93541513689761|-0.93541513689761|0.89028616454993|0.89028616454993|0.89028616454993|0.89028616454993|0.89028616454993|0.82998460097218|0.80787177398365|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.86327463319684|-0.87497178305945|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84056912691706|0.84056912691706|0.84056912691706|0.84056912691706|0.84056912691706|0.84056912691706|0.83763234848572|0.8283693054737|0.82074365454928|0.81782629576012|0.81580700572646|0.80800778663066|0.80078640686038|0.7887626798789||0.78729184820037|0.78543539459817|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|||-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.87253684851812|-0.87448538512308|-0.89109485977578|-0.89143872518989|-0.90139349068208|-0.90139349068208|-0.91132014386752|-0.91132014386752|-0.91132014386752|-0.91132014386752|-0.91132014386752|-0.91635571577923|-0.92139522409855|-0.92566134837401|-0.93540148168949|-0.93948329378238|-0.93948329378238|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.96346412041871|-0.97407124483021|-0.9780791517036|-0.98842126748483|-0.99002360990225|-0.99098573626558|-0.99098573626558|-0.99098573626558|-0.9993174572949|-1.008352758726|-1.0122808408301|0.89366685061106|0.89366685061106|0.89366685061106|0.89366685061106|0.89366685061106|0.89366685061106|0.89366685061106|0.88674093185142|0.87882326375859|0.87727745738367|0.87727745738367|0.87727745738367|0.87727745738367|0.87118163567227|0.87118163567227|0.87118163567227|0.87118163567227|0.87118163567227|0.87118163567227|0.87118163567227|0.87118163567227|0.87118163567227|0.87118163567227|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389||0.81109210364389|0.81109210364389|0.81109210364389|||0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.81109210364389|0.70265789288468|0.62495320326958|-0.71738535621791|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.63301704850456|-0.72426607150572|-0.72426607150572|-0.72426607150572|-0.72896229049384|-0.73173586881623|-0.75003988054577|-0.7629331936128|-0.77648135243601|-0.77931260862555|-0.79368067889971|-0.80008963312885|-0.8017662726749|-0.81885138738034|-0.8238348893311|-0.8493721112042|0.71309475194857|0.71309475194857|0.71309475194857|0.71309475194857|0.71309475194857|0.71309475194857|0.6922164249359|0.63657167536211|-0.71557695581938|-0.71557695581938|-0.73436479124547|-0.73436479124547|-0.73436479124547|-0.74051644573743|-0.74546273957949|-0.74873636840958|-0.78048487702098|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.70687684099291|0.70475203108361|0.69539111534281|0.68321237276575|0.67501371779466|0.65912635766162|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505
03428|17634|/equities/ast-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.4820004846487|-0.4820005392403|-0.48200059989764|-0.48200066729468|-0.48200074218028|-0.4820008253865|-0.48200091783786|-0.48200102056159|-0.48200113469907|-0.48200126151849|-0.48200140242895|-0.48200155899614|-0.48200173295968|-0.4820019262525|-0.4820021410223|-0.48200237965542|-0.48200264480332|-0.4820029394121|-0.4820032667552|-0.48200363046974|-0.48200403459702|-0.48200448362732|-0.48200498254988|-0.48200553690828|-0.48200615286206|-0.48200683725514|-0.48200759769191|-0.48200844262164|-0.48200938143246|-0.48201042455559|-0.48201158358129|-0.48201287138763||-0.48201430228355|-0.48201589216792|-0.4820176587061|||-0.4820196215263|-0.48202180243764|-0.48202422567246|-0.48202691815559|-0.48202990980351|-0.48203323385676|-0.48203692724925|-0.4820410310187|-0.48204559076252|-0.48205065714455|-0.48205628645791|-0.48206254125054|-0.48206949102012|-0.48207721298632|-0.48208579294877|-0.48209532624038|-0.48210591878662|-0.48211768828243|-0.48213076550001|-0.48214529574175|-0.48216144045481|-0.48217937902486|-0.48219931076937|-0.48222145715216|-0.48224606424415|-0.48227340545747|-0.48230378458338|-0.48233753916772|-0.48237504426144|-0.48241671658779|-0.48246301917262|-0.4825144664891|-0.48257163017408|-0.48263514537962|-0.48270571783021|-0.4827841316642|-0.48287125814642|-0.48296806534888|-0.48307562890716|-0.48319514397193|-0.48332793848833|-0.48347548795101|-0.48363943179842|-0.48382159162888|-0.4840239914405|-0.48424888012008|-0.48449875643073|-0.48477639677589|-0.48508488604829|-0.48542765190651|-0.48580850286009|-0.4862316705863|-0.48670185694874|-0.48722428624035|-0.48780476323102|-0.48844973766511|-0.4891663759252|-0.48996264065863|-0.49084737925134|-0.49183042213212|-0.49292269199966|-0.49413632518581|-0.49548480650376|-0.49698311907926|-0.49864791082981|-0.50049767944154|-0.50255297789901|-0.50483664285176|-0.50737404835482|-0.51019338780265|-0.51332598718914|-0.51680665317412|-0.52067405982411|-0.52497117832409|-0.52974575443518|-0.53505083900305|-0.54094537741181||||||||||||||||
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2189686343896|-1.4337354315871|-1.4337354315871|-1.4337354315871|-1.4337354315871|-1.4722615826521|-1.4979573342969|-1.513285879048|-1.5642065645945|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.2249701990758|1.2249701990758|1.2249701990758|1.2249701990758|1.1795252727868|1.1795252727868|1.1795252727868|1.1795252727868|1.1795252727868|-1.2615274800855|-1.2645861058321|-1.2769846087128|-1.2773161801397|-1.2986846867203|-1.3136496878332|-1.3329440859364|-1.3351363140767|-1.3351363140767|-1.3351363140767|-1.3351363140767|-1.3472670560052|-1.3472670560052|-1.3647411802267|-1.4139346589485|-1.4533718680717|-1.4593020782843|-1.4870022983435|-1.5145580802894|-1.5339728371273|-1.5339728371273|-1.5630809748582|-1.5977455764777|1.3400289485067|1.3400289485067|1.3400289485067|1.3400289485067|1.3356968216241|1.3356968216241|1.3356968216241|1.3128060091289|1.3128060091289|1.3128060091289|1.3128060091289|1.2900066429545|1.2626740197527||1.2495266971972|1.2416838075602|1.2416838075602|1.2416838075602|1.2416838075602|1.2203088304564|1.2203088304564|||1.2203088304564|1.2203088304564|1.2203088304564|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.5087218728712|-1.5126569115271|-1.5126569115271|-1.5126569115271|-1.5126569115271|-1.5243965412897|-1.5322549580697|-1.5322549580697|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5588231401623|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5692421191957|-1.5692421191957|-1.5692421191957|-1.5692421191957|-1.5692421191957|-1.5795582312157|-1.5795582312157|-1.6027053652382|-1.6027053652382|-1.6027053652382|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3920167488556|1.3147963862398|1.2932181933168|1.291686817302|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|1.2870920238912|0.88932442974379|0.81681216283247|0.81681216283247||0.81681216283247|0.81681216283247|0.81681216283247|||0.81681216283247|0.81681216283247|0.81681216283247|0.81681216283247|0.81681216283247|0.81681216283247|0.81681216283247|0.81681216283247|0.74123577854815|-0.85957136659949|-0.87646821703214|-0.88084962701233|-0.88084962701233|-0.88794400664868|-0.88797410853437|-0.88797410853437|-0.88797410853437|-0.88797410853437|-0.88797410853437|-0.88797410853437|-0.88797410853437|-0.89830454662697|-0.91089395102811|-0.93193772564279|-0.96287524843598|-0.97913913753723|-1.0012657049309|-1.0341675487578|-1.0341675487578|-1.0439639121758|-1.0666821268385|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|-1.0495610054623|-1.0495610054623|-1.0555122159467|-1.0571802316491|-1.0645335977148|-1.0666484407662|-1.0709980569356|-1.0709980569356|-1.0756879577432
03430|17675|/equities/abc-arbitrage|CACALL||-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.4429815063107|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1757735135733|6.1458594934343|6.0953996596732|6.0387772915538|5.9736415410236|5.8762681510929|5.8741869426308|5.8674298366504|5.8365887889815|5.8106542438878|5.8062824508232|5.7664248171429|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7041254592436|5.6684725629508|5.6538585940135|5.6537320127236||5.6344247677924|5.6344247677924|5.6344247677924|5.6344247677924|5.5623806534774|5.5623806534774|5.5623806534774|||5.5623806534774|5.5348673726195|5.509297254469|5.3997746074487|-5.9225618064641|-5.9225618064641|-5.9225618064641|-5.9225618064641|-5.9225618064641|5.6300468106035|5.6300468106035|5.6294965632496|5.5349960468144|5.4394400011534|5.4343778436972|5.4181977980218|5.3568864655585|5.3015404092041|5.2114339510883|5.2114339510883|5.2114339510883|5.1908443759357|5.1908443759357|5.1907046423962|5.1907046423962|5.1907046423962|5.1907046423962|5.0991162046912|5.096795716233|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0735763208333|5.0645291425855|5.0578098140459|5.0081221353457|4.9712470385151|4.955829789541|4.9098109164744|4.8831232564217|4.8575873561216|4.8575873561216|4.8575873561216|4.8575873561216|4.8575873561216|4.8575873561216|4.8029636879146|4.8029636879146|4.8029636879146|4.8029636879146|4.8029636879146|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173||-4.8881078957173|-4.8881078957173|-4.8881078957173|||-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.8881078957173|-4.9259530701739|-4.9657813088212|-4.9681587972879|-4.9681587972879|-4.9681587972879|-4.9681587972879|-4.9681587972879|-4.9681587972879|-4.9681587972879|-5.0523988448514|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.6764065941601|4.6591037998991|4.6591037998991|4.6591037998991|4.6591037998991|4.6392819363096|4.6005909131874|4.5439899946704|4.4877666925341|4.4808520183464|4.4156689230491|4.3908321195572|4.3908321195572|4.3908321195572|4.3746256080633|4.3746256080633|4.3746256080633|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.2936180232899|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2224070433523|4.1250729042519|4.1250729042519|4.1250729042519|4.1250729042519|4.1138360118915|4.1138360118915|4.1138360118915|4.1138360118915|4.1138360118915|4.1138360118915|4.0814843548723|4.0388523460609|4.0388523460609|4.0388523460609|4.0388523460609|3.9796835314343|3.9796835314343|3.9796835314343|3.9796835314343|3.9796835314343|3.9546486416469
03431|991239|/equities/abeo-sas|CACALL||-10.046367837439|-10.046367837439|-10.046367837439|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.2494082591938|9.1447020575351|9.1447020575351|9.0480019301117|8.660606768061|8.660606768061|8.660606768061|-8.7093254169609|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7930363086838|-8.8289294141286|-8.8932550635331|-8.9247277275714|-9.0563644850687|-9.1504051910988|-9.2548947585017|-9.3109943350587|-9.3404871244532|-9.3404871244532|-9.3404871244532|-9.3404871244532|-9.3404871244532|9.2809102409528|9.2809102409528||9.2809102409528|9.2809102409528|9.2809102409528|9.2809102409528|9.2809102409528|9.2809102409528|9.214344752436|||9.2125238467208|9.2125238467208|-9.3902863326054|-9.3902863326054|-9.3902863326054|-9.3902863326054|-9.4058738618406|-9.4231933387686|-9.4524369540666|9.21421510719|9.21421510719|9.21421510719|9.1524610204027|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.4345239243294|-9.4783599201601|-9.4926224090171|-9.5218792081263|-9.5218792081263|-9.5543100701864|-9.561455500026|-9.6316171883427|-9.6642554337549|-9.6642554337549|-9.6642554337549|-9.6642554337549|-9.6642554337549|-9.6642554337549|-9.6891726978143|-9.7468582797404|-9.8009537246885|-9.8477258712121|-9.9163623419149|-9.9559582700048|-10.014397831947|-10.081553322508|-10.150615222403|-10.187349963132|-10.318166017469|-10.446851200458|-10.575001810063|-10.575001810063|-11.033890828015|-11.282100474969|-11.318008435775|-11.318008435775|-11.318008435775|-11.318008435775|-11.381120378231|-11.445689393916|-11.447714020986|-11.447714020986|-11.447714020986|-11.447714020986|-11.447714020986|-11.447714020986|-11.447714020986|-11.447714020986|10.992586433159|10.992586433159|10.992586433159|10.992586433159|10.386206798274|10.313527195197|10.313527195197|10.26780800526|10.189231498425|10.132479569851|10.055532717637||9.989480733796|9.8855339685238|9.8200377534006|||9.7694864880348|9.7633186061409|9.7592431924108|9.7352704363138|9.6799923287871|9.6799923287871|9.6799923287871|9.6799923287871|9.4502991819384|9.4502991819384|9.2753329965806|9.1753696571165|9.169854761315|9.0248390051531|8.9542651543802|-9.5083139107324|-9.5083139107324|-9.718126633178|-9.8656967507587|-10.056329394577|-10.112588036059|-10.210653159352|-10.257392403518|-10.379325227644|-10.382808691074|-10.382808691074|-10.414887052761|-10.414887052761|-10.59987455605|10.278491408533|10.278491408533|10.278491408533|-10.578096522586|-10.578096522586|-10.578096522586|-10.578096522586|-10.578096522586|-10.59703298765|-10.59703298765|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.445102493841|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.294269340558|10.276875605459|10.276875605459|10.227083645788|10.163426357869|9.9343626834332|9.8576251508327|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.07231875736|-10.10590946761|-10.14656599459|-10.148406965831|-10.247118719528|-10.291243297204|-10.299159189446|-10.337399743644|-10.371136345618|-10.371136345618|-10.371136345618|-10.371136345618|-10.371136345618|-10.371136345618|-10.408192828547
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.3052988120915|1.2492208954362|1.2279121540948|1.1895690916826|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2739352583522|-1.2763726048596|-1.278191784237|-1.2852130898879|-1.2883247714776|-1.2883247714776|-1.2888053370337|-1.2893391994216|-1.2952657902216|-1.2971552948863|-1.2971552948863|-1.3010614426832|-1.3095126981979|-1.3143474984439|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2048056595989|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003||-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|||-1.2967912658003|-1.2967912658003|-1.2979932736522|-1.2979932736522|-1.2979932736522|-1.2979932736522|-1.2979932736522|-1.3017201378471|-1.3017201378471|-1.3413557095137|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2129410987993|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1896989906106|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154||1.1835699624154|1.1835699624154|1.1835699624154|||1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1708555162321|1.1638882606897|1.1638882606897|1.1638882606897|1.1638882606897|1.1572819086839|1.1572819086839|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.293929840242|-1.3154234438009|-1.3154234438009|-1.3154234438009|-1.3154234438009|-1.3432483241367|-1.3527203782187|-1.3528495860997|-1.3528495860997|-1.3528495860997|-1.3610551106602|-1.3683945787914|-1.3725495352753|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653
03433|955665|/equities/abivax-sa|CACALL||52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|43.701094818266|7.2228832246546|7.2126953633338|7.2126953633338|7.0361671162865|7.0361671162865|6.3857410697166|5.9341567388314|5.8726627168265|5.8726627168265|5.739151593737|5.739151593737|5.7273906300379|5.7034098893136|5.7034098893136|5.7034098893136|5.4398997657531|5.4248886233164|-6.2778574878527|-6.2778574878527|-6.2778574878527|-6.2778574878527|-6.2778574878527|-6.5220635924685|-6.5548314913246|-6.5548314913246|-6.8731463070416|-7.1201624468194|-7.2762918025505|5.8548590643554|5.8548590643554|5.8548590643554|5.8548590643554|5.8548590643554|5.7632825884001|5.7632825884001|4.9453138811474|-6.0729712089386|-6.0729712089386|-6.0729712089386|-6.0937642285515|-6.0937642285515|-6.0937642285515|-6.0937642285515|-6.0937642285515|-6.1230712675705|-6.1661902294837|-6.2819013048938|-6.2819013048938|-6.3210015749193|-6.5266684133981|-6.6612981777693|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207||5.5673973596207|5.226552834788|5.129503080888|5.0977813906619|4.9136458709448|4.6896063304179|-6.021528137947|||-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.0691708414948|-6.0691708414948|-6.3243563803474|-6.5626183519142|-6.6240204450573|-6.9383562270233|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9954383259799|-7.2815980520277|-7.512886745668|-7.7197985601201|6.2619916454061|6.2486612717559|6.2486612717559|6.2486612717559|6.2486612717559|6.2486612717559|6.2486612717559|6.2486612717559|6.2486612717559|6.2486612717559|6.2362906050075|6.0403228679618|5.9102015543208|5.9102015543208|5.9102015543208|5.9102015543208|5.6763349427366|-6.4782363158504|-6.4782363158504|-6.4782363158504|-6.4782363158504|-6.4984399602786|-6.4984399602786|-6.6132666320685|-6.6660513992177|-6.6660513992177|-6.6660513992177|-6.8456127770595|-6.8807564939309|-6.8807564939309|-6.9391736416076|-6.9813041585523|-7.0858508167799|-7.0858508167799|-7.0858508167799|-7.0858508167799|-7.1226120059286|-7.1317910954461|-7.2169899990277|-7.2527669061242|-7.4328603230654|-7.4328603230654|-7.6954836219378|-7.6954836219378|-7.6954836219378|-7.6954836219378|-7.6954836219378||-7.6954836219378|-7.8444261385145|-8.0530619028991|||-8.0530619028991|-8.0530619028991|-8.0530619028991|-8.0530619028991|-8.0530619028991|-8.0530619028991|-8.0530619028991|-8.3172911409741|-8.6303235694441|-8.8789289661202|-8.8789289661202|-8.8789289661202|-8.8789289661202|-8.8789289661202|-8.8789289661202|-8.8789289661202|-8.9921430954175|-9.059374127471|-9.059374127471|-9.0935487748217|-9.0935487748217|-9.3099777690111|-9.3099777690111|-9.3099777690111|-9.7033083164624|-9.754231846325|-9.9691462649155|-10.194051174461|8.8220604614539|8.8220604614539|8.8220604614539|8.8220604614539|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.3520077042921|8.3520077042921|8.3520077042921|8.3520077042921|8.3520077042921|8.3520077042921|8.2733416880881|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.8118660820823|-10.008184845061|-10.23520488961|-10.559672570046|-10.734636280069|-11.016527647636|-11.016527647636|-11.016527647636|-11.016527647636|-11.016527647636|-11.122503256678|-11.122503256678|-11.354970747386|-11.354970747386|-11.354970747386|-11.632189810447|-11.671321776368|-11.837023844165|-11.867804860453|-11.954226917007|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.330856725926|10.07095222711|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.358065283666
03434|15274|/equities/thenergo|CACALL||6.0390674325381||6.0378524167178|6.0031696009236|5.9603014384535|5.9603014384535|5.9603014384535|5.9603014384535|5.9603014384535|5.944779307183|5.9386436481568|5.9325848856204|5.9325848856204|5.882979790841|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.4325986952097|5.7263054310584|5.7263054310584|5.7263054310584|5.7263054310584|5.1625615423811|-5.1257322186288|-5.1257322186288|-5.1257322186288|-5.1285913646283|-5.1432821179854|-5.1432821179854|-5.1432821179854|-5.1432821179854|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.2199470382485|-5.3236912468575|-5.4455737515183||-5.4754984824627||-5.5502574905899|-5.5502574905899|-5.5545835695865|-5.5545835695865|-5.5545835695865|||-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.6776484076847|-5.7146095241297|5.1180750718837|5.1180750718837|5.067305709601|4.8697838536905|4.2366501031932|4.2366501031932|4.2366501031932|4.2366501031932|4.2251667643716|-4.2985790510322|-4.2985790510322|-4.3175601185853|-4.3299554389379|-4.3828534596122|-4.4032051671403|-4.4032051671403|-4.4032051671403|-4.4191168269468|-4.4323520087481|-4.4470577663052|-4.5082193944027|-4.5082193944027|-4.5291326413739|-4.5523695824531|-4.5737439656685|-4.5819377396317|-4.5910419329241|-4.601157703249|-4.6223974385177|-4.6382193740115|-4.651354862132|-4.6814630283994|-4.6814630283994|-4.6814630283994|-4.6814630283994|-4.6947691987673|-4.6947691987673|-4.7164102208526|-4.7960113035209|-4.7977903669154|-4.809864705614||-4.809864705614|-4.8842940792019|-4.9919682825267|4.775324940101|4.775324940101|4.775324940101|4.775324940101|-4.9175448397077||-4.9175448397077|-4.9175448397077||-4.9175448397077|-4.9572721034594|-4.9947467413553|-5.0508296585754|-5.0915180695739|-5.0915180695739||-5.1037326342187|-5.1037326342187|-5.1037326342187|-5.1037326342187|||-5.1037326342187|-5.1037326342187|||-5.1037326342187|-5.1037326342187|-5.1037326342187|-5.1041473819505|-5.1568303851829|-5.1828792322401|-5.1828792322401|-5.1828792322401|-5.1828792322401|-5.1828792322401|-5.1828792322401|-5.2020880368819|-5.2432209334897|||-5.2432209334897||-5.2432209334897|-5.3291319680154|-5.3291319680154|-5.3291319680154|-5.3291319680154|-5.3291319680154||-5.3291319680154|-5.3601466629174|-5.4233826072205|-5.4233826072205|-5.4233826072205|-5.4233826072205|-5.5065364739617|-5.5905958172702|||-5.622731097199|-5.622731097199|-5.622731097199||-5.756766776069|-5.756766776069||-5.7819541933855|-5.7819541933855|-5.7819541933855|-5.7819541933855|-5.7819541933855|-5.7894496685586|-5.7894496685586|-5.8104996423282|5.6592751875624|5.6592751875624|5.6592751875624|5.6592751875624||5.6436390760988|5.626265618917|5.5579553873094|5.5579553873094|5.5579553873094||5.5579553873094|5.5579553873094|5.5579553873094|5.5416712637468|5.5416712637468|-5.6722295154425|-5.6722295154425|-5.6722295154425|-5.6722295154425|-5.6722295154425||-5.6722295154425|-5.6722295154425|-5.6722295154425|-5.6722295154425|5.5204544583229|5.5204544583229|5.5204544583229|5.5204544583229|5.5204544583229||5.5204544583229|5.5204544583229|5.4771338155184|5.4771338155184|5.4771338155184|5.4771338155184|5.4771338155184|5.4412597738276|5.3375110717361|5.3055677780117|5.3006310339995|5.2729233499178
03435|17630|/equities/acanthe-developpement|CACALL||-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34482972173111|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32339684336043|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31688346186788|-0.34201624174107|-0.34201624174107|-0.34201624174107|-0.34201624174107|-0.34201624174107|-0.34479023535414|-0.34479023535414|-0.34479023535414||-0.34479023535414||-0.34479023535414|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426||-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|||-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426||-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35159262129616|-0.35816203797648|-0.35816203797648|-0.35816203797648|-0.36434671773722|-0.36832966455939|-0.37321852760527|-0.37321852760527|-0.37321852760527|-0.37321852760527|-0.38485392119061|-0.38587171315898|-0.38587171315898|-0.38587171315898|-0.38587171315898|-0.38587171315898|-0.38587171315898|-0.38587171315898|-0.38587171315898|-0.38587171315898|-0.38587171315898|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.33146546352134|0.30912827968847|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30881012432855|0.30590013721565|0.30150013178565|-0.32870186675431|-0.32870186675431|-0.32870186675431|-0.32870186675431|-0.32870186675431|-0.32870186675431|-0.32870186675431|-0.32870186675431||-0.32870186675431|-0.32870186675431|-0.32870186675431|||-0.32870186675431|-0.32870186675431|-0.32936349379689|-0.32936349379689|-0.32936349379689|-0.32936349379689|-0.32936349379689|-0.32936349379689|-0.33090386641986|-0.33417761875238|-0.33417761875238|-0.33758624839613|-0.34037361098472|-0.34091511979306|-0.34125322802081|-0.34125322802081|-0.34233693561305|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.3551971893281|-0.35810798028776|-0.35935154470838|-0.35935154470838|-0.35935154470838|-0.35935154470838|-0.35935154470838|-0.36133504149027|-0.36226115223112|-0.36306794480419|-0.36413104551739|-0.36475672012906|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36914991585947|-0.36914991585947|-0.36914991585947|-0.37116657195861|-0.37296285561251|-0.37495874124022|-0.37734303493469|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.38315348694512|-0.38355944299906|-0.38601047787632|-0.38606720934935|-0.38779901937727|-0.38779901937727|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.39118628968081|-0.39118628968081|-0.39118628968081|-0.39118628968081|-0.39118628968081|-0.39298475803359|-0.39342752895337|-0.39525280618648|-0.39678088353718|-0.4047973833168|-0.4047973833168|-0.409663764049|-0.41161129639719|-0.41161129639719|-0.41161129639719|-0.41161129639719|-0.41161129639719|0.40154778459221|0.40154778459221|0.40127530802787
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||-47.29241852004|-48.584910755231|47.39814853004|47.39814853004|47.39814853004|47.055164329778|46.924070138149|46.759525266414|46.145582798593|45.962313152543|45.567570237309|45.311006879815|45.311006879815|45.311006879815|44.856673929436|44.773167357991|44.773167357991|44.773167357991|44.334631745628|43.750145612614|43.242834781002|43.242834781002|42.465370520829|41.730731735983|41.730731735983|41.730731735983|41.730731735983|41.730731735983|-44.642190216642|-44.642190216642|-44.642190216642|-44.642190216642|-45.488544939471|-46.047271408982|-46.143359248956|-46.143359248956|-47.178178435255|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.810773588478|44.810773588478|44.766413080757|44.547127789994|44.256806765154|43.343675200757|42.54114052962|42.54114052962|41.754043549417|41.431103304726|41.431103304726|40.918449167524||39.545093390232|39.545093390232|39.545093390232|38.76343668488|-41.190390279243|-41.190390279243|-41.190390279243|||-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-42.76876690912|-44.551408270197|-45.28249924576|-45.28249924576|-45.28249924576|-46.661110696922|-47.37818825341|-47.37818825341|-47.37818825341|-47.37818825341|-47.37818825341|-48.053645332646|-48.053645332646|-48.053645332646|-48.053645332646|-48.053645332646|-48.053645332646|-48.569051115592|-48.864500832645|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.231687507454|-49.715763261389|-50.540846906846|48.256888851585|48.256888851585|48.256888851585|48.256888851585|48.256888851585|48.254676651974|48.254676651974|48.254676651974|48.042418612396|47.625001923421|47.625001923421|47.625001923421|47.625001923421|47.625001923421|47.546114197682|47.484015190281|46.9866830107|46.955473728683|46.955473728683|46.705154042806|46.705154042806|46.33461571332|46.147907051733|45.736795854778|45.736795854778|45.399774392679|45.054191413008|44.912644792588|44.912644792588|44.732413006665|44.732413006665|44.732413006665|44.732413006665|44.732413006665|44.732413006665||44.732413006665|44.627679084011|44.601865157229|||44.520698226051|44.520698226051|44.520698226051|44.520698226051|44.520698226051|44.520698226051|44.433551643244|44.421167636305|43.965188424223|43.292642665943|43.292642665943|43.292642665943|43.292642665943|42.262935930976|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|40.971366264205|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.21335059452|39.651207591606|39.651207591606|39.651207591606|39.530228563496|38.825811541023|38.823120925098|38.111247218615|37.770831175387|-40.395553606173|-40.395553606173|-40.395553606173|-40.395553606173|-40.395553606173|-40.395553606173|-40.457838713483|-41.079820089159|38.600531578288|38.600531578288|38.271145502975|38.217383773515|37.778759010841|37.752540810375|37.752540810375|37.454490484429|36.86110116556|36.849555985957|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.401296647654|36.401296647654|36.278821796382|36.278821796382|35.873137626609|35.636262003538|35.425848501652|35.166498733593|34.442221298298|33.889133707772|33.702016697119|33.702016697119|33.156129265042|32.826257705922
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL||1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.0851157474155|1.0792952629852|1.067828062831|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|0.98390462374422|0.97183848062857|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114||0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.95783872776916|||0.95783872776916|0.95783872776916|0.95783872776916|0.95783872776916|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.92837923626552|0.92837923626552|0.92837923626552|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.90666399389149|0.9057377950973|-1.0442423883215|-1.0442423883215|-1.0442423883215|-1.0442423883215|-1.0593804256933|-1.0636449143641|-1.0649100310334|-1.0649100310334|-1.0649100310334|-1.0649100310334|-1.0649100310334|-1.0649100310334|-1.0649100310334|-1.0649100310334|-1.0649100310334|-1.0649100310334||-1.0857764465094|-1.0857764465094|-1.0857764465094|||-1.0908627424506|-1.1185141640535|-1.1345712760677|-1.1347458671188|-1.1591065305974|-1.168984605233|-1.168984605233|-1.168984605233|-1.168984605233|-1.1747051426218|-1.1855057222364|-1.1855619331993|-1.1995132654682|-1.2122369905064|-1.2221443728839|-1.2221443728839|-1.2484936997001|-1.250270755722|-1.2647453100967|-1.2738836839781|-1.2773707724264|-1.295411968303|-1.3101799687548|-1.3115888724508|-1.3200987786917|-1.3306652738947|-1.3426836612377|-1.3430220617518|-1.3430220617518|-1.3430220617518|-1.3430220617518|-1.3430220617518|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3679793142732|-1.3679793142732|-1.3679793142732|-1.3679793142732|-1.3679793142732|-1.3774081790357|-1.3774081790357|-1.3774081790357|-1.3774081790357|-1.3826757629612|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.4000746928927|-1.4028607367671|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017
03439|17677|/equities/actia-group|CACALL||3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3536478063529|3.3536478063529|3.3536478063529|3.3536478063529|3.3379420727563|3.2866022818698|3.2312247878328|3.2296941816823|3.18132688602|3.1753631786084|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.0943035247577|2.985337284169|2.8781524929309|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.2362274841007|-3.3063638293673|3.0101936453914|3.0101936453914|3.0101936453914|3.007437360986|2.9999303825519|2.9965892906346|2.9856547509473|2.9757274825089|2.9546971937808|2.9241079909705|2.9112310788259|2.8330344514963|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685||-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|||-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.2887015028206|2.9237228059492|2.9237228059492|2.9237228059492|2.9237228059492|2.9237228059492|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.5009846685504|2.5009846685504|2.5009846685504|2.5009846685504|2.5009846685504|2.5009846685504|2.5009846685504|2.5009846685504|2.5009846685504|2.5009846685504|2.478871967856|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.6989958434788|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.7151530091038|-2.740806207744|-2.740806207744|-2.7671963550986|-2.7671963550986|-2.7671963550986|-2.7671963550986|-2.7671963550986|-2.7671963550986|-2.7671963550986|-2.7671963550986|-2.7671963550986||-2.7671963550986|-2.7671963550986|-2.772440417866|||-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7870840900926|-2.7923156810898|-2.8325729715712|-2.8706366340195|-2.8707243223586|-2.8707243223586|-2.9069160377094|-2.926573306886|-3.0134147743027|-3.1137941258528|-3.2914380251675|-3.4004867009884|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4158051833348|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.4463185589743|-3.5203539575948|-3.5753932623746|-3.5976460545007|-3.5976460545007|-3.6534955996875|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.1422993463243|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.6112419149366|3.2338272171629|3.2338272171629|3.2338272171629|3.2338272171629|3.2338272171629|3.2338272171629|3.1881411955768|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.433300425253|-3.4931115459972
03440|40297|/equities/adocia-sas|CACALL||6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|5.3879712213906|4.109412496822|3.8318477036535|3.8318477036535|3.8318477036535|3.8318477036535|3.8318477036535|3.4787198572224|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2269439054359|-4.2550033246958|-4.2550033246958|-4.2550033246958|-4.2550033246958|-4.455836962272|-4.6092315031051|-4.6092315031051|-4.6092315031051|-4.6092315031051|-4.6669239681032|-4.7588043523129|-4.8683937205535|-4.9396041911688|-5.1695601721436|4.0371267227725|4.0371267227725|4.0371267227725|4.0371267227725|3.9215296538224|3.8083660902304|3.432374873626|3.432374873626|3.432374873626|3.432374873626|3.432374873626|3.432374873626||3.4043826797712|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|||-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.4060935585534|-4.5845393734411|-4.5845393734411|-4.5845393734411|-4.5845393734411|-4.5845393734411|-4.7089327394118|-4.8624250954114|-4.9774165490957|-5.1365741468902|-5.297304574807|-5.3358940196915|-5.3654378600566|-5.3676722619389|-5.3676722619389|-5.3676722619389|-5.506857696888|-5.5124171885408|-5.5124171885408|-5.6031642895478|-5.6031642895478|-5.6031642895478|-5.6031642895478|-5.6031642895478|-5.6031642895478|-5.6031642895478|-5.6031642895478|-5.6031642895478|-5.7946267902341|-5.8125052864845|-5.8125052864845|-5.8125052864845|-5.8125052864845|-5.8800058558578|-6.0088954187096|-6.2873593540914|-6.2873593540914|-6.2873593540914|-6.2873593540914|-6.4870661068765|-6.4918717544275|-6.4918717544275|-6.5549035416951|-6.5549035416951|-6.6065595532909|-6.8750662699292|-6.9306289503917|-7.0048958638077|-7.0048958638077|-7.0048958638077|-7.0048958638077|-7.0048958638077|-7.0048958638077|-7.0404216412863|-7.0404216412863|-7.0404216412863|-7.0404216412863|-7.0404216412863|-7.1086070748711|-7.1086070748711|-7.2228284587128|-7.2228284587128|-7.2228284587128|-7.460686851805|-7.460686851805|-7.460686851805|-7.460686851805||-7.460686851805|-7.460686851805|-7.5668742140857|||-7.5698602950935|-7.5987334026633|-7.8562141482401|-7.8562141482401|-8.0463490822104|-8.3242765905887|-8.8519741696815|-8.8673137552331|-8.8673137552331|-8.8731265208004|-9.0530576996448|-9.0530576996448|-9.0817306364512|-9.0925732278332|-9.0925732278332|-9.0925732278332|-9.448414368045|-9.7204605678847|-9.878019775136|-9.878019775136|-9.878019775136|-9.878019775136|-10.075577829926|-10.325641471643|-10.498940740714|-10.498940740714|-10.584815668157|-10.584815668157|-10.584815668157|-10.782017812785|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|6.6141883553917|6.0096536678136|5.3357263187635|5.3353412480104|5.3353412480104|-6.0415057208077|-6.0415057208077|-6.0415057208077|-6.0415057208077|-6.0415057208077|-6.0905618961139|-6.1561069907535|-6.1561069907535|-6.1561069907535|-6.2840077018063|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.6377331100964|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669
03441|7106|/equities/hi-media|CACALL||-2.5522473376819|-2.6630525767614|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2678395331975|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|-2.6531073391915|-2.6531073391915|-2.6531073391915|-2.6531073391915|-2.7323415743511|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.1002150061093|1.9996834863516|1.9196481957802|1.8407202313088|1.8183002615133|1.6470002558672|1.6382650363215|1.6382650363215|1.6382650363215|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.5997974452425|1.593108236464|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683||1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|||1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5085686750414|1.5077699843751|1.5077699843751|1.43252223771|1.3989135495069|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3790056577597|1.3786174181737|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.3228084769127|1.309509412699||1.2441506737732|1.2441506737732|-1.3754113303906|||-1.3754113303906|-1.3754113303906|-1.3754113303906|-1.3754113303906|-1.3754113303906|-1.3754113303906|-1.3754113303906|-1.3754113303906|-1.3754113303906|-1.3960125829651|-1.4181033744101|-1.4181033744101|-1.4181033744101|-1.4181033744101|-1.4231703826326|-1.4285225546512|-1.4386592263919|-1.4386592263919|-1.4386592263919|-1.4462879956809|-1.4522644083861|-1.475849354837|-1.4762215157059|-1.4977461187605|-1.5094401338105|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.5342424797718|-1.5422129858796|-1.5422129858796|-1.5474588395561|-1.5516776157266|-1.5516776157266|-1.5888612300827|-1.5888612300827|-1.5953111587907|-1.5953111587907|-1.5953111587907|-1.5953111587907|-1.5953111587907|-1.6003457372879|-1.6125320264794|-1.6125320264794|-1.6125320264794|-1.6125320264794|-1.6235272078721|-1.6235272078721|-1.6689190896583|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579
03442|1055913|/equities/advicenne|CACALL||-1.4215109650327|1.1725914672786|1.1725914672786|1.1725914672786|1.1725914672786|-1.3581968264415|-1.3581968264415|-1.3581968264415|-1.3855520372738|-1.4467244948667|-1.4913605413747|-1.5112895128807|-1.5293217365036|-1.5363574231211|-1.5468416439763|-1.5666017849435|-1.610779771009|-1.6294936159987|-1.6294936159987|-1.6337706622966|-1.651189598495|-1.6719884575012|-1.7062094609608|-1.714498024554|-1.714498024554|-1.714498024554|-1.714498024554|-1.714498024554|-1.7766520440258|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5828054008015|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315||-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|||-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.8049182355647|-1.8627980417945|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9624973347854|-1.9624973347854|-1.9667273585585|-1.9667273585585|-1.9667273585585|-1.9667273585585|-1.9667273585585|-1.9667273585585|-1.9667273585585|-1.9667273585585|-2.0125859119922|-2.023206622339|1.8171956905439|1.8171956905439|1.8171956905439|1.8171956905439|1.8171956905439|1.8171956905439|1.8171956905439|1.8125507642511|1.8056675647898|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7996815081267|1.7979794338708|1.7914588721998|1.7914588721998|1.7914588721998|1.7914588721998|1.7914588721998|1.7914588721998|1.7914588721998|1.7914588721998|1.7914588721998|1.7397877212374|1.7143196459179|1.6922440855111|1.6847704279086||1.6847704279086|1.6695226947092|1.6330808312389|||1.5987564226756|1.5439515732802|-1.9672079595179|-1.9672079595179|-2.0291199454831|-2.0682443059337|-2.0974936989559|-2.1349929667859|-2.170992166615|-2.1941024736304|-2.2604767495589|-2.2604767495589|-2.2604767495589|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.830320072546|1.8298001823319|1.7845002343801|1.7555047119602|1.7555047119602|1.7555047119602|1.7555047119602|1.7191918058681|1.7191918058681|1.7191918058681|1.7191918058681|1.708268739944|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|1.554040608336|1.554040608336|1.248933974824|-1.06315915813|-1.06315915813|-1.06315915813|-1.1127879446298|-1.1321532566845|-1.1604480599363|-1.2050534657858|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.9617999235795|-1.1397487592099|-1.1397487592099|-1.1397487592099|-1.1397487592099|-1.1397487592099|-1.157387342644|-1.157387342644|-1.1647081867327|-1.1839535319661|-1.2235039002206|-1.2337821100052
03443|17681|/equities/advini|CACALL||-12.617795009302|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.687503106481|-12.808336954521|-12.839625134126|-12.839625134126|-12.839625134126|-13.03291677331|-13.047685346064|-13.064094871345|-13.082327677214|-13.102586350401|-13.125095987275|-13.250107076383|-13.311230212027|-13.384699907097|-13.427444235256|-13.514129175289|-13.514129175289|-13.537921284684|-13.564356961789|-13.62636593897|13.309854614952|13.309854614952|13.309854614952|13.309854614952|-13.551228391483|-13.551228391483|-13.551228391483|-13.579142159173|-13.64349128797|-13.696970535109|-13.696970535109|13.414477691839|13.414477691839|13.393864059657|13.370960023901|13.345511095282|13.317234507927|13.235815886799|13.134239598715|12.982488495999|12.913876170244|12.882084654797|12.858427364549|12.817363773144|12.774848658019|12.721609599252|12.661455373918|12.604505888792|12.542562131719|12.492735788376|-13.149593691397||-13.149593691397|-13.149593691397|-13.270659981357|12.883135618267|12.883135618267|12.797928295199|12.78380935464|||12.78201058478|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|-12.69685765544|-12.69685765544|-12.718730728266|-12.743034142518|-12.766708690767|-12.766708690767|-12.768320772953|-12.768320772953|-12.768320772953|-12.768320772953|-12.768320772953|-12.768320772953|12.335406294199|12.335406294199|12.335406294199|-12.527326011291|-12.535918076426|-12.573242699206|12.374174821046|12.310194054872|-12.452623863582|-12.452623863582|-12.452623863582|-12.452623863582|-12.452623863582|-12.512745245423|-12.512745245423|-12.512745245423|-12.512745245423|-12.512745245423|-12.536383584832|-12.562648406399|-12.640923818409|-12.640923818409|-12.693418913357|-12.693418913357|-12.693418913357|-12.693418913357|-12.693418913357|-12.693418913357|-12.693418913357|-12.693418913357|-12.696597336731|-12.696597336731|-12.696597336731|-12.740663686286|-12.789626296903|-12.864233793907|-12.864233793907|-12.864233793907|-12.993592701679|-13.059873259778|-13.059873259778|-13.059873259778|-13.059873259778|-13.244303505416|-13.4214484877|-13.484942615762|-13.495167059655|-13.495167059655|-13.495167059655|-13.495167059655||-13.495167059655|-13.495167059655|-13.761296796528|||12.97633653247|12.607041047277|-13.936620793671|-14.058790878419|-14.058790878419|-14.276434531878|-14.384927713287|-14.395812289687|-14.395812289687|-14.395812289687|-14.395812289687|-14.634235559538|-14.643595468816|-14.718726502006|-14.718726502006|-14.718726502006|-14.718726502006|-14.718726502006|-14.718726502006|-14.718726502006|-14.718726502006|-14.753983462966|-14.753983462966|-14.937759307928|-14.943529975644|-14.943529975644|-15.259477814294|-15.321642513912|-15.424047174102|-15.493385727809|-15.856031527252|14.80440869361|14.80440869361|14.737086459349|14.737086459349|14.737086459349|14.737086459349|14.737086459349|14.191206848567|-15.357809416789|-15.357809416789|-15.357809416789||-15.414232536972|14.806408726705|14.715319223773|14.715319223773|-15.168214884988|-15.168214884988|-15.168214884988|-15.168214884988|14.610615676736|14.610615676736|14.610615676736|14.610615676736|14.267350561194|13.788087552923|13.788087552923|13.664541820838|-13.99495389268|-14.007350630784|-14.007350630784|-14.030389568567|-14.055988388327|-14.084431521392|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.093915952317|-14.093915952317|-14.309906709053|-14.333229793286|-14.536921833595|-14.651944962584|-14.651944962584|-14.651944962584|-14.651944962584|-14.651944962584|-14.759808877176|-14.759808877176|-14.822010255595|-15.002233479575|-15.093131180095|-15.093131180095|-15.093131180095|-15.093131180095
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||-112.30276624327|-112.30276624327|107.94414986988|107.94414986988|107.94414986988|106.87683369738|106.34608884631|106.34608884631|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-111.29130652959|-111.73478554151|-113.18865255141|-114.01517246855|-114.78169392525|-114.78169392525|-116.70270647751|-116.70270647751|-117.44189405162|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|110.96743663692|110.41937259991|109.56596887729|107.71477562878|107.71477562878|107.65530837347|106.73210644171|106.73210644171|106.73210644171|106.73210644171|106.73210644171|105.14677984897||102.77975954153|102.06640067738|101.73488972631|101.34987611734|98.066530545146|97.87947795964|96.677197224307|||94.913552556223|93.465057039467|91.413948960003|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-100.34040799292|-100.5782288992|-102.69247748715|-102.90830747134|-104.24812085371|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-106.38726304643|-106.55991108219|-106.55991108219|-106.55991108219|-106.55991108219|-106.55991108219|-106.55991108219|-106.55991108219|-106.55991108219|-108.08046099654|-110.1894004291|-111.62155399782|-111.98506101484|-113.63895346185|-117.93217093702|109.76382196625|109.76382196625|109.76382196625|108.96535553623|107.60039800725|106.19884860059|106.19884860059|106.19884860059|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-112.84814779152|-114.79238406143|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559||107.64787448559|107.64787448559|107.64787448559|||107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|107.64787448559|106.89984705019|106.89984705019|105.05538603518|103.96639465423|103.96639465423|103.96639465423|103.96639465423|103.96639465423|103.96639465423|103.96639465423|103.96639465423|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-111.59936231232|-111.65045040743|-111.65045040743|-111.77827483964|-113.1425275996|-113.21391828355|-114.82459044526|-114.82459044526|-115.09954680414|-115.68838033644|-116.04531446918|-116.04531446918|-116.04531446918|-116.66145924974|-116.70161977795|-117.59624106119|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-119.3549426082|-121.13945817134|-121.13945817134|-121.13945817134|-121.13945817134|-121.13945817134|114.19317146149|114.19317146149|114.19317146149|114.19317146149|114.19317146149|114.19317146149|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637
03445|1082118|/equities/affluent-medical|CACALL||-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.5074094259368|-1.5221216108652|-1.5290240210793|-1.53157283795|-1.53157283795|-1.5514819546835|-1.5514819546835|-1.5514819546835|-1.55942443171|-1.5676938246671|-1.6154931133526|-1.6313813069946|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6684977146879|1.3832076897124|1.3832076897124|1.3832076897124|1.3832076897124|-1.408103815384|-1.408103815384|-1.408103815384|-1.408103815384|-1.408103815384|-1.4251153509565|-1.4376282339568|-1.4437535609664|-1.4472261497115|-1.4529988832451||-1.4529988832451|-1.4529988832451|-1.4529988832451|-1.4645607485945|-1.4645607485945|-1.4645607485945|-1.4645607485945|||-1.4645607485945|-1.4645607485945|-1.4645607485945|-1.4645607485945|-1.4645607485945|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222||1.2553101694222|1.2553101694222|1.2553101694222|||1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2553101694222|1.2122890657446|-1.5225235413782|-1.5225235413782|-1.5225235413782|-1.5225235413782|-1.5225235413782|-1.5225235413782|-1.5225235413782|-1.5225235413782|-1.6341928653443|-1.6697155122495|-1.6697155122495|-1.6697155122495|-1.6697155122495|-1.7277394803075|-1.784154961695|-1.803505511405|-1.8216728516441|-1.8290809136873|-1.8567565792408|-1.8663962012757|-1.8671068423578|-1.8731742427954|-1.9235268683576|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.6656887257665|1.6656887257665|1.63298752844|-1.8222361611033|-1.8297359110279|-1.8297359110279|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8493012123023|-1.8493012123023|-1.8808902162882|-1.9018223968448|-1.9160836176748|-1.9160836176748|-1.9160836176748|-1.9160836176748|-1.9329427589451|-1.9329427589451|-1.9557697893817|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||10.438365677596|10.438365677596|10.438365677596|10.438365677596|10.438365677596|10.287073377769|10.277696856481|10.277696856481|10.277696856481|10.277696856481|10.202163599842|10.114522650057|10.114522650057|10.060209303473|10.060209303473|10.060209303473|9.7252333223539|9.6327588889022|9.275010198688|9.1466220687224|8.9090394530269|8.9090394530269|8.8425432348221|8.4923815886146|8.1803128630989|8.0830141075312|7.9024600991341|-8.7684101003225|-8.7684101003225|-8.7684101003225|-8.7978521003909|-8.7978521003909|-9.0131686941989|-9.1795211650936|-9.2609889951273|-9.2609889951273|-9.8505433893782|9.0025634061521|9.0025634061521|9.0025634061521|9.0025634061521|9.0025634061521|9.0025634061521|8.9879592007206|8.8277326762462|8.773814433127|8.5241271051095|8.3693632055572|8.0618484207051|7.9077198272701|7.9077198272701|7.9077198272701|7.9077198272701|7.9077198272701|7.7733246839908|7.7733246839908|7.7733246839908|7.6505827414622|7.6428696300841|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699||-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|||-8.7570069962892|-8.817880198751|-8.817880198751|-8.817880198751|-8.817880198751|-8.817880198751|-8.817880198751|-8.8291856563068|-8.8291856563068|-8.9755393968662|-9.3524882513771|-9.6524315099461|-9.9191458203774|-10.142605938115|-10.550006934446|-10.619341131098|-10.864439434975|-10.864439434975|-10.864439434975|-10.942821762264|-11.345635066761|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.4096572656335|8.1213461479125|8.1213461479125|8.1213461479125|8.0567182523871|7.9553539998955|7.9182820063638|7.823170894112|7.823170894112|7.823170894112|7.823170894112|7.823170894112|7.823170894112|7.6906337668783|7.5408158225358|7.4935730212862|7.3714765711186|7.3714765711186|7.3714765711186|7.3714765711186|7.1682149758313|7.1682149758313|7.1682149758313|7.1682149758313|7.1682149758313|7.0303497966101|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-7.9670954832696|-8.1353282806237|-8.3494758470146|7.5779267692815|7.5779267692815|7.5779267692815|7.5779267692815|7.5779267692815||7.5779267692815|7.5779267692815|7.5779267692815|||7.5779267692815|7.5779267692815|7.5779267692815|7.5779267692815|7.407918866503|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0157612864641|-8.0359572110869|-8.0809522931551|-8.1426561990685|-8.1426561990685|-8.1426561990685|-8.2459724040199|-8.2459724040199|-8.2459724040199|-8.2459724040199|-8.366969516031|-8.3972995304973|-8.5900571822913|-8.5900571822913|-8.5900571822913|-8.5900571822913|-8.6731746196517|-8.8821939097255|-8.9227711212204|-9.0916344072605|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.2624825189218|8.2495362173303|8.1131646552999|8.1131646552999|8.1131646552999|8.0430716849388|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.1164644048262|-9.696849059799|8.6434452860705|8.6434452860705|8.4594945211269|8.2237368642486|8.2237368642486|8.2237368642486|8.2237368642486|8.2237368642486|7.8450409106852|7.7123784149622|7.6465646731091|7.6465646731091|7.6465646731091|7.6465646731091|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2768011354832|-8.2950744486163|-8.2950744486163|-8.2950744486163|-8.2950744486163
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL||8.1037920954332|8.1037920954332|8.0783854770201|8.0783854770201|8.0259840011087|7.9488707117997|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.8996219750319|7.8184694312318|7.7093950669603|7.7093950669603|7.7093950669603|7.6582169974995|7.5480187695503|7.3577983424928|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.0267152128976|-7.8451667496253|-7.8451667496253|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9921068026187|-8.0214636553628|-8.0214636553628|-8.0214636553628|7.4283738677918|7.4170820255212|7.3734244526683|7.3560271198284|7.2700299084994|7.0873497031164|7.0873497031164|7.0873497031164|7.0873497031164|7.0873497031164|7.0532752606112||7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|||7.0532752606112|7.0025279624416|6.8592265739454|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.542125574641|-7.542125574641|-7.542125574641|-7.542125574641|-7.542125574641|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.65987248053|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.8387772539566|-8.053085695738|-8.4128220452135|-8.4128220452135|-8.4446516991341|-8.4446516991341|-8.4446516991341|-8.4446516991341|-8.4690573481149|-8.4979723475385|-8.4979723475385|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406||-8.5889613877406|-8.5889613877406|-8.5889613877406|||-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.5889613877406|-8.6560684056934|-8.7106315131382|-8.9212570450257|-8.9672312203688|-8.9672312203688|-9.1841453913895|-9.2430810786136|-9.2430810786136|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3814020173666|-9.6565578267438|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.9541239143912|-10.042930900499|-10.042930900499|-10.085840645451|-10.085840645451|-10.133711434093|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.158580128947|-10.158580128947|-10.225088985539|-10.331765501341|-10.376961752928|-10.403846101801|-10.44826683591|-10.44826683591|-10.468730565933|-10.468730565933|-10.468730565933|-10.468730565933|-10.584411708384|-10.584411708384|-10.584411708384|-10.584411708384|-10.613790821002|-10.757381020486|-10.757381020486|-10.757381020486|-10.885532568634|-10.885532568634|-10.979798014354|-10.979798014354|-10.979798014354|-11.013108447074|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629
03449|17895|/equities/verneuil-participations|CACALL||-4.2679189500968||-4.3532432249035|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.4164503419773|-4.4405004011675|-4.4585810221621|-4.4585810221621|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.5199871717808|-4.5199871717808|-4.5199871717808|-4.5414657429557|-4.5414657429557|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5821109163846|-4.5821109163846|-4.5821109163846|-4.5821109163846|-4.5821109163846||-4.7073454976176|-4.7082174367341|-4.7082174367341|-4.7082174367341||-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7685458352232|||-4.8928286157343|-4.8954675121922|-4.8954675121922|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.993084433911|-5.0278716123079|-5.1165242234838|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.1370689203427|-5.3089653706204|-5.4639077392197|-5.4639077392197|-5.5598974986183|-5.6262928419299|-5.6262928419299|-5.6262928419299|-5.8258811029005|-6.1693123217212|-6.4359024758457|-6.6398918093706|-6.8832130897338|-7.0035701050024|-7.1734112383768|-7.4537901747938|-7.8125445697834|-8.1028272414792|-8.408697078028|-8.5206135023262|-8.5206135023262|-8.6784595370984|6.6945818967539|6.6945818967539|6.6945818967539|6.6945818967539|6.6945818967539|6.6945818967539|6.6945818967539|6.6945818967539|5.5884244515849|5.4676939993383|4.9446598721082|4.4385108895363|4.2872343005142||4.2496767997689|4.2496767997689|4.2496767997689|||4.2018630769459|4.1181813110475|3.727978983363|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.0712946495022|-4.1103274646297|-4.2859193023593|-4.5021326736775|-4.6480650009156|-4.6480650009156|-4.686738855468|-4.8574875800993|-4.8972087137331|-5.0024539356352|-5.0960599984197|-5.1278444755373|-5.3909383601941|4.6678487398383|4.6678487398383|4.6678487398383|4.6678487398383|4.6678487398383|4.6364981971579|4.5141956200812|4.5141956200812|4.0874549101246|-4.9402901338088|-4.9402901338088|-4.9402901338088|-4.9402901338088|-5.1136554530978|-5.3940617565446|-5.5022908851099|-5.6925452996837|-5.7583836769116|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8943948463012|-5.8943948463012|-5.8943948463012|-5.8943948463012|-5.8943948463012|-5.8943948463012|-6.0187720938313|-6.1430803585701|-6.3367558374066|-6.4241731579722|-6.549081265443|-6.7323124535806|-6.758124895441|-6.8201388468869|-6.8890434758009|-7.0739368615483|-7.4058935419322|-7.4058935419322|-7.4058935419322|-7.4058935419322|-7.4058935419322|6.1397445134282|6.1397445134282|6.1397445134282|6.1397445134282|5.8219382687807|5.2792447138716|-6.8702406169062|-6.8702406169062|-6.8702406169062|-6.8702406169062|-6.9974895584456|-7.1472105834078|-7.3052340186516|-7.3558445934503|-7.3558445934503|-7.4453829928734|-7.5809809548433|-7.6622011245153
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2080681308077|9.1372982113412|9.0692202878055|9.0223706651686|9.0223706651686|8.9815230291153|8.8183594192692|8.69484350037|8.5712151190906|8.5648954706022|8.5648954706022|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4253767683232|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.2893314917821|8.2890542527205|8.2890542527205|8.2890542527205|8.2890542527205|8.2890542527205||8.1983935590327|8.0898817640477|8.0587576872699|7.9094529159194|7.7985589247418|7.7581214089606|7.5720789851319|||7.4386987091845|7.3004982605848|7.2041648378276|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.3321849046973|-8.7396496334371|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.8846910924871|7.6885382181282|7.6885382181282|7.683375995013|7.613472850955|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5231602738572|7.5231602738572|7.4943447190604|7.4017717659563|7.3833574255407|7.2653970939252|7.1734966152612|7.1349964002441|7.0574960288815|7.0172178013912|6.8063531168954|6.7978870806569|6.7978870806569|6.7978870806569|6.7978870806569|6.6801523033639|6.6045704054563|6.6045704054563|6.5880878001763|6.5880878001763|6.5880878001763|6.5880878001763|6.5779440607319|6.5779440607319|6.5779440607319|6.5779440607319|6.5230061486929|6.5230061486929|6.5230061486929|6.4302848131093|6.3978163435098|6.2839626155558|6.1488474300904|6.1420125139621|6.1420125139621|6.1420125139621|6.1420125139621|6.1420125139621|6.1420125139621|6.1258473542959|6.1186880683107|6.1186880683107||6.1186880683107|6.1186880683107|6.1186880683107|||6.1186880683107|6.1186880683107|6.1186880683107|6.1186880683107|6.1186880683107|6.1186880683107|6.1186880683107|6.1186880683107|6.0407645012718|-6.6199689571946|-6.6199689571946|-6.6199689571946|-6.6199689571946|-6.6199689571946|-6.6199689571946|-6.6199689571946|-6.7188542623088|-6.7276531468755|-6.7276531468755|-6.7276531468755|-6.8454481242902|-6.9067570926239|-6.9067570926239|-7.0302856235029|-7.1739946064539|-7.1739946064539|-7.1983274019634|-7.3593876617224|-7.3593876617224|-7.3593876617224|-7.3593876617224|6.527394205073|6.2687710984322|6.1103012808796|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|5.9720353548479|5.9559079178998|5.9559079178998|5.8746200942143|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|-6.3996538231653|-6.3996538231653|-6.3996538231653|-6.3996538231653|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527
03452|17678|/equities/adc-siic|CACALL|||||-0.078501938853547||0.088997848526318|0.088997609301496|0.088997343496137|0.088997048156851|0.088996720002087|0.088996355385684|0.088995950256346|0.088995500112638|0.088994999952962|0.088994444219989|0.088993826738908|0.088993140648818|0.088992378326495|0.088991531301693|0.088990590163023|0.08898954445339|0.088988382553798|0.088987091554251|0.08898565711031|0.088984063283709|0.088982292365263|0.088980324678101|0.088978138359032|0.088975709115622|0.088973009956278|0.08897001089034|0.088966678594854|0.088962976044313|0.088958862099268|0.088954291049217|0.088949212104717|0.08894356883305|0.088937298531198|0.08893033152914|0.088922590415742|0.087413986138794|0.087404429208673|0.087393810397428|0.087382011718266|0.087368902074754|0.087354335804184|0.087338151059107|0.087320168009021|0.087300186842259|0.087277985545856|0.087253317438743|0.087225908430838|0.087195453977612|0.087161615696248|0.087124017605845|0.087082241949841|0.087035824554281|0.086984249670326|0.086926944243708|0.086863271547467|0.086792524107199||0.078713914528935||||||-0.057873425218295|-0.057970472461461|-0.058078302731646|-0.058198114142962|-0.058331237933313|-0.058479153255926|||-0.058643503614384|-0.058826115123782|-0.059029016800892|-0.059254463108791|-0.059504959006456|-0.05978328778164|-0.060092541976289|-0.060436157748121|-0.060817953050157|||-0.063242169138486|-0.063602410302884|-0.064002678263327|-0.064447420441596|-0.064941578417451|-0.065490642835068|-0.066100714410198|-0.066778571715898|-0.067531746500009|-0.068368607371243|-0.069298452783726|-0.070331614353151|||||-0.072146239670212|||||-0.072384708641969||||-0.074677455432435||0.064025051055999||||-0.067027719999187||0.062802532966667|0.062002814374295|0.056114237340988|-0.066539733820829|-0.067266371061044|||0.068066208362408|||0.068066208362408|0.067851342591785|0.067112601833368||-0.058152664550118|-0.058447404976213|-0.058774894338542|-0.059138771407795|-0.059543079262521|-0.059992310212217|-0.060491455711879|-0.061046061822614|-0.061662290834542||0.073910755332168||0.073910755332168|0.073845283483858|0.073772536985737|0.07369170754338|0.073601897051872|0.073502107616864||0.073391230466854|0.07326803363351|0.072631147249848|||0.072479052393868|0.072310058109445|0.072122286682309|0.071913651763269|0.071681835186558|0.071424261212434|0.071138067907852|0.070820075347206|0.070466750279821|0.070074166871616|0.069637963084721|0.069153292210393|0.068614769016696|0.068016409912587|0.067351566463578|0.066612851520235|||-0.064207945543458||0.070880063123241|0.070533403364304|0.070148225854375|0.069720250843342|0.069244723053306|0.068716358842154|0.06812928749643|0.067476986001181|0.066752206562016|0.065946896074054||-0.058947895055744||0.072724564251264||-0.057472709288244|-0.057691899129687|-0.057935443397957|-0.058206048140478|-0.058506720076614|-0.058840800005653|-0.059211999926808|-0.059624444283647|-0.060082715791245||-0.063591904984337|-0.063991005687163|-0.064434450912526|-0.064927167829595|-0.065474631070784|-0.066082923560993|-0.06675880410567|-0.067509782488644|||0.070989132147695||0.070599035501111|0.070165594782685|0.069683993984433|0.069148881986376|0.068554313099645|0.067893681003278||0.067159645340648||-0.068655951479173|||||-0.069895502355471||-0.070883891429917|||-0.071982101512636|||||||||-0.072702333924599|0.065608520229178|0.06462057781387|||||
03453|17684|/equities/alpha-mos|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4991861775536|0.49909575283734||0.49899528093037|0.49888364547819|0.49875960608688|||0.49862178454098|0.49846864948998|0.49829849943331|0.49810944381479|0.49789938201643|0.49766598001826|0.49740664446473|0.4971184938497|0.49679832649966|0.49644258499963|0.49604731666625|0.49560812962917|0.49512014403241|0.49307794222454|0.49197549234076|0.49141721273179|||0.49079690205516|0.48960765950615|0.48867517436803|0.48786130575406|0.48779035473386|0.48565595971786||0.48511772605273|0.48479746284853|0.48355273739905|0.48216970912186|0.4801330174734|0.47975890622424|0.47873213209363|0.47670236801275|0.47344705766184|0.47094117608051|0.46815686321237|0.4670632061691|0.46357022030827||0.46261755163872|0.46261755163872|0.45825620964971|0.45825620964971|0.4541735591249|0.4486372936386|0.44393031339051|0.44225590472091||-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287||-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287||-0.48398122863965|-0.48398122863965|-0.48403650099598|-0.48403650099598||-0.48403650099598||-0.48403650099598|-0.48403650099598|-0.48403650099598|-0.48403650099598|-0.50170303668531|-0.50170303668531|-0.50170303668531|-0.50170303668531|-0.52088047833167|-0.52088047833167|-0.52088047833167|-0.52088047833167|-0.53086720374914|-0.54346354601219||-0.55480802986697|-0.55480802986697|-0.55480802986697|-0.55480802986697|-0.5565089272534|-0.56562566269978|-0.56562566269978|-0.56562566269978|-0.56562566269978|-0.56562566269978
03454|17685|/equities/altamir-amboise|CACALL||28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.443778300279|28.443778300279|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.355167879204|28.347738223729|28.347738223729|28.313874357347|28.313874357347|28.30986046063|28.305400575389|28.300445147344|28.244938925448|28.205487652557|28.1616529049|28.129614359971|28.116238283709|27.809019175648|27.809019175648|27.809019175648|27.809019175648|27.809019175648|27.809019175648|27.775471196907|27.775471196907|27.775471196907|27.761874638172|27.761874638172||27.761874638172|27.761874638172|27.761874638172|27.757638783557|27.664369177061|27.664369177061|27.621521498581|27.573912966935|27.521014598441|27.462238633447|27.334432005676|27.285203271213|27.244114669498|27.15818308055|27.041592048932|26.921768955973|26.752520036463|26.575578954224|21.705087214051||21.454397920397|21.454397920397|21.245165775912|21.172405612355|21.066006753053|21.044221257076|21.044221257076|||21.044221257076|21.044221257076|21.044221257076|21.044221257076|20.382468381309|-23.983496647823|-23.983496647823|-24.050828734725|-24.050828734725|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.17118957683|23.17118957683|23.17118957683|23.17118957683|23.17118957683|23.17118957683|23.17118957683|23.167988227965|23.064430792201|22.510478318917|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.743711584329|-23.744421774384|-23.744421774384|-23.744421774384|-23.744421774384|-23.744421774384|-23.744421774384|-23.744421774384||-23.744421774384|-23.744421774384|-23.821580046014|||-24.007311840406|-24.085902235631|-24.384335859753|-24.408438515929|22.679087161689|22.679087161689|22.679087161689|22.582319259278|22.438666790641|22.438666790641|22.204073236956|-23.864475775358|-23.864475775358|-23.864475775358|-23.864475775358|-23.864475775358|-23.864475775358|-23.864475775358|-23.864475775358|-23.927746420286|-23.927746420286|-24.130829525415|-24.145327954255|-24.145327954255|-24.145327954255|-24.145327954255|-24.145327954255|-24.145327954255|-24.26147482656|-24.390527330753|-24.589475299381|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.749444290893|-24.82716136166|23.886886345147|23.886886345147|23.886886345147|23.886886345147|23.886886345147|23.886886345147|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.75313935995|-24.75313935995|-24.75313935995|-24.892376536792|-24.902640999098|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.953347326833|-24.953347326833|-24.953347326833|-25.187052119129
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||100.72185768149|100.72185768149|96.636117528798|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-104.99858085356|-107.28731485696|-107.33034628068|-108.7781660097|-110.02573543314|-113.12859509526|-113.2984417074|-115.11493599339|-116.47214796724|-118.31387343284|107.4867662044|107.4867662044|107.1075144445|103.8861311448|102.68458965226|100.19398655278|99.448873354133|98.146756991849|98.146756991849|97.718616760556|97.687351532318|97.514016140069|97.514016140069|97.181214629088|97.181214629088|97.181214629088|97.181214629088|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893||95.080641953733|94.999191081773|94.999191081773|94.999191081773|93.296161448822|93.296161448822|92.067401236809|||-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-105.08116212843|-105.59817836232|-105.59817836232|-105.59817836232|-105.59817836232|-106.95083791762|-106.95083791762|-107.14537622696|-108.27264067603|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|101.80041501664|100.62268275842|100.47064103136|100.47064103136|100.47064103136|100.47064103136|100.47064103136|100.47064103136|99.60071276569|98.623011471426|98.370014271908|98.066680574608|94.818532361136|-101.86341665561|-101.86341665561|-101.86341665561|-101.86341665561|-101.86341665561|-101.86341665561|-101.86341665561|-101.86341665561|-101.92046566335|-102.81163004071|-103.75324115231|-103.75324115231|-103.98137982106|-104.41264399131|-105.82610733813|-105.82610733813|-106.98456142022|95.974498377591|95.974498377591|95.974498377591|95.974498377591|93.738329580923|92.464810560698|-97.945107344612||-97.945107344612|-97.945107344612|-97.945107344612|||-97.945107344612|-97.945107344612|-97.945107344612|-97.945107344612|-98.397402203437|-98.397402203437|-98.397402203437|-99.99905043547|-99.99905043547|-99.99905043547|-99.99905043547|-99.99905043547|-100.32382889652|-100.32382889652|-100.32382889652|-100.32382889652|-102.10425271882|-103.40473058371|-103.67747791771|-104.05830710204|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-105.74736486052|-105.74736486052|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.78095214204|-106.78095214204|-107.1510591224|-107.97895576724|-108.61550810346|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-111.15083970793|-112.01143616097|-112.01143616097|-112.01143616097|-113.31998570882|103.48500236343|103.48500236343|103.13902193918|103.13902193918|103.13902193918|103.13902193918|103.13902193918|103.13902193918|102.17669155216|101.84076618725|101.47863053805|99.331811369859|97.802011107298|96.188906632936|96.188906632936|95.754338753529|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|94.326992075593|94.129621862079|94.129621862079|93.773608471024|93.773608471024
03456|17686|/equities/altareit|CACALL||-533.08880759329|525.4568804519|517.452089391|-515.60878956556|-515.67643285062|-515.75159205624|-515.83510228472|-515.92789142746|-516.03099047496|-516.14554497218|-516.27282774686|-516.41425305207|-516.57139228008|-516.74599142231|-516.93999046923|-517.15554496581|-517.39504996201|-520.16116662446|518.70981486171|518.56646095746|518.40717884162|518.23019871291|518.03355412546|517.8150601394|517.57228904377|517.30254338197|514.50282597997|513.33647331108|513.15163701231|512.94626334701|512.71807038556|512.46452265063|512.18280294514|511.86978105016|511.52197894462|511.13553216069|510.70614684521|510.22905205023|509.69894672248|504.10994080275|498.28882311417|496.76535901575|495.62817668416|495.14241853796|495.04713170884|494.94125745427|494.82361939363|494.69291043737|494.54767826374|494.38630918194|494.20701020215|493.0077891135|492.453099015|492.28122112778|489.09024569753|487.87805077503|487.86450086115|487.14943319425|487.1327049055|487.114117918|487.09346570967|487.07051881153|487.04502225804|487.01669275415|486.98521552762|486.95024083147||486.91138005797|486.86820142075|486.82022515717|486.76691819763|486.7076882426|486.64187718144|486.36875683192|||485.99585211414|-486.52179399369|-486.52179399369|-486.5797711041|-486.64419011567|-486.71576679518|-486.79529643909|-486.8836627101|-486.98184745567|-487.09094161741|-487.21215735268|-489.34684150298|489.83684277447|489.81871419385|489.79857132651|489.77619036278|489.75132262532|489.72369180591|489.69299089545|489.65887877272|489.62097641414|489.57886268237|489.53206964708|489.48007738565|489.42230820628|487.35812022919|487.28680025466|486.20755583851|485.7861731539|485.76241461545|485.73601623939|485.70668471043|485.6740941227|485.63788235855|485.59764706506|485.5529411834|485.50326798156|485.44807553506|485.38675059451|485.31861177168|485.24290196853|485.15877996504|485.06531107226|484.96145674696|484.84606305218|484.71784783575|484.57538648417|484.41709609352|484.24121788169|484.04579764632|483.82866405147|479.58740450163|477.98600500182|477.98445000202|477.98272222446|477.98080247163|477.97866941292|477.97629934769|477.97366594188|477.97073993542|477.96748881713|477.96387646348|477.9598627372|477.95540304133|477.9504478237|477.94494202634|477.93882447371|477.93202719301|477.9244746589|477.91608295433|477.90675883814|477.89639870905|477.8848874545|477.87209717167|469.8578857463|469.84209527366||469.82455030407|469.80505589341|469.78339543712|||469.75932826347|469.73258695941|469.70287439934|469.66986044372|469.6331782708|469.59242030088|469.54713366765|469.49681518628|469.44090576253|469.37878418059|469.30976020065|469.23306688961|469.14785209957|468.05316899952|467.61463222169|467.57181357966|467.52423731073||467.4713747897|467.41263865523|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|466.83990872536|466.71100969485|466.56778854983|466.40865394426|466.23183771584|466.03537523983|465.81708359981|465.57453733312|465.30504148124|465.00560164582|463.33955738425|-462.28938068417|-462.32153409352|-462.35726010391|-462.39695567101|-462.44106185668|-462.49006872964|-462.54452081072|-462.60502312302|-462.67224791446|-462.74694212718|-462.82993569687|-462.9221507743|-463.02461197144|-463.13845774605|-463.26495305117|-463.40550339018|-463.56167043354|-463.7351893706|-463.92798818955|-464.1422090995|-464.38023233278|-464.64470259198|462.3947748978|462.21641655311|462.01824061457|461.7980451273|461.55338347477|459.28153719419|451.97948577133|-450.02279358741|-450.02532620824|-450.02814023138|-450.03126692375|-450.03474102639|-450.03860114043|-450.04289015604|-450.04765572893|-450.05295080992|-450.05883423325|-450.06537137027|-450.07263485586|-450.0807053954|-450.08967266156|-450.09963629062|-450.11070698958|-450.1230077662|-450.13667529577|-450.15186143975|-450.16873493305
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||-76.687428764945|-78.711030011316|-79.401144457017|-79.951610018571|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.127325467426|72.610163933193|72.610163933193|72.610163933193|72.610163933193|70.483513785904|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-76.580505390682|-76.580505390682|-76.861669774097|-76.999081765327|-77.521203317811|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.824776984085|-78.824776984085|-78.824776984085|-78.824776984085|-78.824776984085|-78.824776984085|-79.324748305071|-81.177467710835|-81.177467710835|-81.177467710835|-82.041632315695|-82.099130505363|-82.099130505363|-82.099130505363|-82.099130505363|-82.099130505363|-82.474031945114|-83.121145588429|-83.291289135381|-83.291289135381|-83.291289135381||-83.291289135381|-83.291289135381|-83.291289135381|-87.159765451665|-90.339965941789|-90.339965941789|-90.339965941789|||-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-93.788850707348|-97.257054561305|-98.527283184979|-99.186151967193|-99.186151967193|-102.28739090512|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|92.07160175312|92.07160175312|92.07160175312|92.07160175312|88.546222559483|-95.207131907931|-95.207131907931|-95.795224587112|-95.795224587112|-97.572470576663|-99.666632872046|91.446795540171|91.446795540171|91.446795540171|85.39157483161|85.39157483161|85.39157483161|85.39157483161|85.06564116015|83.022935809183|82.418963103794|82.418963103794|82.418963103794|82.418963103794|82.418963103794|82.418963103794|82.418963103794|82.418963103794|82.418963103794|82.418963103794|81.959959088986|81.477733253578|75.725903386367|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583||-81.979041954583|-81.979041954583|-81.979041954583|||-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-81.979041954583|-82.193380882018|76.31313549213|76.31313549213|76.31313549213|76.31313549213|76.31313549213|74.678485406023|-80.681451330451|-80.681451330451|-80.681451330451|-80.681451330451|-81.618277560635|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-83.998207365599|-85.120830306665|-85.120830306665|-85.120830306665|-85.120830306665|-85.120830306665|-86.496084048002|-86.496084048002|-86.776205515033|-88.031896033956|-90.015993558779|-90.29555136563|-91.01172221371|-96.229690161772|-96.386345370104|-96.386345370104|-96.573725208239|-96.573725208239|-96.573725208239|-96.762476692151|-97.854906341116|-97.854906341116|-99.055452846466|-99.117171100972|-100.29156847868|-100.29156847868|-100.99341043801|-103.49267995988|-103.63631013405|95.681229232023|95.681229232023|95.681229232023|95.681229232023|94.018038244456|93.140103087827|93.140103087827|93.140103087827|93.140103087827|93.140103087827|91.997660902308|91.997660902308|90.741843412504|90.476967091159|-97.635435262546|-97.635435262546|-97.635435262546|-97.635435262546|-97.635435262546|-98.767148935381|-101.18849856278|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217
03458|943297|/equities/turenne-inv|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03459|955666|/equities/amplitude-surgical-sas|CACALL||-6.2098830203656|-6.2098830203656|-6.2098830203656||-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656||-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656||-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0262398756502|6.0017009669041|6.0017009669041|6.0017009669041|5.9835814818305|5.9835814818305|5.9799752543598|5.9799752543598|5.9799752543598|5.9799752543598|5.9799752543598|5.9799752543598|5.9371399733142|5.9371399733142|5.9371399733142|5.8940445684411|5.8906049753801|5.8867832053122|5.8825367941257||5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|||5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.8747583432955|5.8691758363294|5.8629730508115|5.8560810669027|5.8149147484727|5.8149147484727|5.7971276148632|5.7884751806077|5.7788613647683|5.7681793471689|5.7563414145186|5.7563414145186|5.7563414145186|5.7563414145186|5.7563414145186||-3.6071858099357|-3.6071858099357|-3.6071858099357|-3.6579841299472|3.4412286866434|3.4412286866434|3.4412286866434|3.4202541100457|3.3413935223635|3.265992738518|3.2566586751771|3.2564102203415|3.2564102203415|3.2564102203415|3.2564102203415|3.2564102203415|3.2564102203415|3.2414040572829|3.2414040572829|3.2414040572829|3.2414040572829|3.2412395986739|3.2412395986739|3.2312832875535|3.2312832875535|-3.4282969090769|-3.4282969090769|-3.4282969090769|-3.4282969090769|-3.4581076672153|3.2756543378875|3.2756543378875|3.2756543378875|3.2756543378875|3.2756543378875|3.2756543378875|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839|-3.2830899497839||-3.2830899497839|-3.2830899497839|-3.2830899497839|||-3.3034331954157|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.0659336364813|-3.1822959409216|-3.1947731823898|-3.205303573076|-3.212559513984|-3.2206216705484|-3.2295796222866|-3.2395329019958|-3.2505921016727|-3.2728800917769|-3.2869960053173|-3.2869960053173|-3.2869960053173|-3.2884069623522|-3.2884069623522|-3.2884069623522|-3.2884069623522|-3.3393411704756|3.1276253033075|3.1276253033075|3.1276253033075|3.1276253033075|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2796854552784|-3.3040949831581|-3.3123276377359|-3.3159194152266|-3.3276882613931|-3.3752092879386|-3.4046770247454|-3.4340855713944|-3.4667026613953|-3.4667026613953|-3.4667026613953|-3.4667026613953|-3.4667026613953|-3.4952253472808|3.2230830444227|3.0523144816172|-3.1307615599354|-3.1486239523049|-3.1606932845773|-3.169659213563|-3.1796213568805|-3.2006903954742|3.0999381897757|3.0999381897757|3.0999381897757|3.0999381897757|3.0999381897757|3.0999381897757|-3.1689573528689|-3.1743970714589|-3.1804412032256|-3.1958052609319|-3.1958052609319|-3.1958052609319|-3.1958052609319|-3.1958052609319|-3.1986725301604|-3.2067387872409
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||-68.810613220929|-69.852302373191|-69.852302373191|-70.819222570282|68.88561416191|68.88561416191|68.88561416191|68.88561416191|68.870816543295|68.870816543295|68.687020331173|68.357536759109|68.357536759109|68.357536759109|67.723815476123|67.723815476123|67.670911509928|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.719211183689|-70.719211183689|-71.007976138914|-71.007976138914|-71.48824676212|-71.48824676212|-72.867491231321|-74.261104674205|-74.848447264417|70.818393454305|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.258735012912|69.609708282576|68.58023269665|68.272480095887|67.308311980592|67.000075520835|67.000075520835|65.941746594466||63.716148901102|63.716148901102|63.716148901102|62.476278676056|61.068086824443|60.697874927549|-66.362437383638|||-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-70.399931528288|-72.522143260326|-75.877381315592|71.37458006427|71.37458006427|71.37458006427|71.37458006427|71.37458006427|71.37458006427|70.863422463176|70.017688404451|69.941878463306|69.60208633374|68.92453689521|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.588915824818|66.494053755506|66.494053755506|66.494053755506|66.168396113431|65.612106029762|65.235675485678|64.850749183305|64.669377077574|64.669377077574|64.669377077574|64.669377077574|64.669377077574|64.157638908486|63.458492253733|63.195544744545|62.838327061754|62.838327061754|62.335712085617|62.335712085617|62.335712085617|62.335712085617|62.042457194739|61.169394594225|-64.790573316302|-64.790573316302|-64.790573316302|-65.17910173877|-65.17910173877|61.079712101216|61.079712101216|61.079712101216|61.079712101216|61.079712101216||61.079712101216|61.079712101216|61.079712101216|||61.079712101216|61.079712101216|61.079712101216|61.079712101216|61.079712101216|61.079712101216|61.079712101216|61.079712101216|61.079712101216|60.36912726958|60.329580938368|-64.964593009694|-64.964593009694|-64.964593009694|-64.964593009694|-64.964593009694|-64.964593009694|-64.964593009694|-64.964593009694|-64.964593009694|-66.680104022273|-70.547337166742|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-71.496465257074|-71.607184466681|67.830019421831|67.830019421831|67.40834943405|67.40834943405|67.40834943405|67.40834943405|67.40834943405|67.40834943405|67.40834943405|66.903722356329|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|66.206005114872|66.206005114872|66.206005114872|66.206005114872|66.182731919301|66.182731919301|66.182731919301|66.182731919301|66.182731919301|66.182731919301|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.099983986267|64.858317913886|64.600909301833|64.401007622697|63.706671575946|63.600080545665|63.600080545665|63.600080545665|63.600080545665|63.172307817938
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||-27.707887610037|-27.707887610037|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.863533898054|26.085047509117|26.085047509117|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-28.069770801776|-28.095910946617|-28.095910946617|-28.095910946617||-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|||-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-29.183235504108|-31.373594657003|-32.257043540313|-32.257043540313|-32.257043540313|-33.18782593126|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.011856294622|29.739841912576|29.48151184272|29.48151184272|29.48151184272|29.48151184272|29.48151184272|29.48151184272|29.48151184272|28.091678897002|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.976382985553|27.358202791701|26.671336863317|26.51285393101|26.51285393101|26.51285393101|26.51285393101|26.382060817679|25.545622723854|25.206111792093|25.206111792093|25.206111792093|25.206111792093|25.043457220401|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.58150324568|-26.738243078394|-26.738243078394|-26.738243078394|-26.738243078394|-26.738243078394||-26.738243078394|-26.778908628924|-26.778908628924|||-26.778908628924|-26.778908628924|-27.053231021545|-27.215813182881|-27.77201527919|-27.792239182145|-28.031376089157|-28.864972209433|26.673036958535|26.673036958535|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.256339400046|25.59166226183|25.59166226183|25.59166226183|25.59166226183|25.59166226183|-26.378132117886|-26.378132117886|-26.378132117886|-26.378132117886|-26.378132117886|-26.385703260257|-26.650439164316|-26.650439164316|-26.650439164316|-26.650439164316|-27.004932188629|-27.016729692592|-27.016729692592|-27.016729692592|-27.016729692592|-27.016729692592|-27.016729692592|-27.297478309355|-27.719420343727|-27.796021362246|-28.240024138491|-28.425582198082|26.635392109151|26.635392109151|26.635392109151|26.635392109151|26.635392109151|26.635392109151|26.635392109151|25.482656813987|25.029618105765|24.507354879242|24.223726643304|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.90748285796|-25.107202789803|-25.290225105837|-25.625834030079|-25.625834030079|-26.478177254375|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628
03462|1174451|/equities/aramis|CACALL||-5.9341861889258|-6.047429103045|-6.1038099332964|-6.1769066466764|-6.1769066466764|-6.1769066466764|-6.3065631802298|-6.4045143321065|-6.5283492621347|-6.6870547463016|-6.7783942674615|-6.9382158092898|-7.0098843236903|-7.0098843236903|-7.0098843236903|-7.1626491436406|-7.2634987178825|-7.4199989441791|-7.764998741035|7.1661124018781|7.0967915353899|7.0964352353552|7.0159695335056|7.0159695335056|6.9671882200931|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.6248739838171|-7.7624985670808|-7.7624985670808|-7.8999984237622|-8.0111095080851|-8.1528992531563|-8.2132214570338|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.4879726945009|7.4879726945009|7.4277197122364|7.4277197122364|7.4277197122364|7.3888281393233|7.3888281393233|7.3888281393233|7.3888281393233|7.2975867907408||7.1339851662189|7.0293029321896|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|||-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.9927765447953|-8.1089832467624|-8.1089832467624|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.3950571753937|7.3950571753937|7.3556190307888|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.1040688551387|-8.154520807103|7.495800647524|7.495800647524|7.495800647524|7.495800647524|7.495800647524|7.495800647524|7.495800647524||7.4304944553824|7.4304944553824|7.3673854919508|||7.3673854919508|7.3673854919508|7.3673854919508|7.3673854919508|7.3673854919508|7.3673854919508|7.3673854919508|7.2715394333816|7.2228218268263|7.0820243039514|7.0203385400657|7.0203385400657|6.9614870336192|6.8383191190977|6.6119937062057|6.6119937062057|6.6119937062057|6.6119937062057|6.3355484141014|6.2150539968965|6.0178376408151|5.9981946321833|5.9981946321833|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.969477569986|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.452447736495|-6.4824659797798|-6.4824659797798|5.9732876311461|5.9732876311461|5.9732876311461|5.9732876311461|5.9732876311461|5.9036529340921|5.82461426419|5.8012379558216|5.705264346614|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6212313996959|5.4880349754413|5.4544834427392|5.3655370664106|5.1739301627991|5.1549223999312|5.0878636479611|5.0878636479611|5.0878636479611|4.9762465074385|4.9762465074385|4.9762465074385|4.9302738854979|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673
03463|17633|/equities/argan-sa|CACALL||62.426682170262|62.426682170262|62.426682170262|62.426682170262|62.426682170262|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|60.8761030152|60.123448684763|59.931612574337|59.39815244757|59.39815244757|59.39815244757|59.39815244757|59.39815244757|59.120168368936|58.344632538292|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|57.877252221684|57.877252221684||57.14139199321|56.990435336083|56.222705335584|56.121859833005|56.121859833005|56.063176998831|55.720196707753|||54.86688633286|-60.674599271371|-60.674599271371|-60.674599271371|-60.674599271371|-60.674599271371|-60.674599271371|-61.910667001488|-62.495185387667|-65.133538683847|-65.235716801388|-65.235716801388|-65.235716801388|-65.416140906582|-65.416140906582|-65.416140906582|-65.850049828482|61.44016550233|61.44016550233|61.44016550233|61.416848269326|61.190941165137|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|60.456681212553|60.328618790348|60.328618790348|60.026244668651|59.829159768079|59.326843508586|58.749188386492|58.749188386492|58.243540617153|58.042642133965|58.042642133965|58.042642133965|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-61.816746602102|-63.049322590454|-63.049322590454|-63.049322590454|-63.049322590454|-63.049322590454|-63.049322590454|-63.049322590454||-63.049322590454|-63.049322590454|-63.049322590454|||-63.049322590454|-63.049322590454|-63.049322590454|-63.438136720242|-64.475705517202|-64.584117453263|-65.299020918393|-66.560285463848|-66.560285463848|-66.560285463848|-66.560285463848|-66.560285463848|-67.100314978006|-67.518292107262|-67.518292107262|-68.020327106756|-68.950361163133|-69.251450163754|-69.251450163754|-69.251450163754|-69.251450163754|-69.630666576993|-69.630666576993|-69.630666576993|-70.000743692862|-70.328599949398|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.76475788113|-71.594173812827|-71.618119463461|-71.618119463461|-72.407433872874|-72.407433872874|-72.407433872874|-72.802705744301|-73.12494331941|-73.12494331941|-73.516607248618|-74.77400966467|-74.887784701603|-74.947539150734|-75.61393527192|-75.646375475144|-75.646375475144|-75.646375475144|-75.646375475144|-76.234856298473|-76.877622687051|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-78.405119656572|-78.716801907232|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||-64.266393874755|-66.704819617174|60.681532912887|60.681532912887|60.681532912887|60.681532912887|60.681532912887|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|59.648367777038|59.648367777038|59.648367777038|-63.792575924303|-63.792575924303|-63.792575924303|-63.792575924303|-64.097304124198|-64.127560477082|-64.580621353591|-65.599226017308|-65.599226017308|-65.607472335312|-66.174444925467|-66.174444925467|-66.174444925467|-66.174444925467|-66.174444925467|-66.354940162411|-67.227088075497|-67.227088075497|-67.827319363332|-69.035910318931|-69.936616165943|-69.936616165943|-70.129571737522|-70.143965842187|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|62.474624460033|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415||-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|||-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-70.597496239632|-70.597496239632|-72.238885049786|-75.495982201856|-77.785743950546|-77.785743950546|-77.785743950546|-80.146287575107|-80.146287575107|-82.59587567685|-83.534305714214|-84.118892797526|-84.118892797526|75.580223478495|75.580223478495|75.580223478495|75.536913710615|75.536913710615|75.536913710615|75.536913710615|75.536913710615|75.536913710615|75.536913710615|74.707681900684|-83.183727433132|-83.183727433132|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|78.487235428444|77.021931305585|75.00665672389|75.00665672389|75.00665672389|75.00665672389|73.379615021716|72.946738008695|72.946738008695|72.946738008695|72.946738008695|72.946738008695|72.825598203642|72.825598203642|72.495107080653|71.855675805624|70.261922666178|70.261922666178|70.261922666178|70.261922666178|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297|-75.494015348297||-75.494015348297|-75.494015348297|-75.494015348297|||-75.494015348297|-75.494015348297|-75.494015348297|-76.518350217455|-78.028720005478|-78.856911880137|-79.410313876615|-79.410313876615|-79.410313876615|-79.410313876615|-79.410313876615|-79.410313876615|-79.410313876615|-79.410313876615|-79.410313876615|-80.213149223125|-80.213149223125|-80.213149223125|-80.47408956616|-80.47408956616|-80.47408956616|-80.47408956616|-80.47408956616|-80.896209018417|-82.454121131574|-82.871562262614|-82.871562262614|-82.871562262614|-82.871562262614|-82.871562262614|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-85.983969342708|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.306854139583|80.306854139583|80.306854139583|80.306854139583|80.306854139583|76.751226557472|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-84.358066803096|-84.964519348275|80.094799111319|80.094799111319|80.094799111319|80.094799111319|79.749778401004|78.683090248756|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483
03465|17662|/equities/medea|CACALL||-12.58017480694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.160239498957|11.100265548344|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.282880252286|10.282880252286|10.282880252286|10.282880252286|10.282880252286|10.282880252286|10.282880252286|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-11.101494110129|10.933243360482|10.933243360482|10.933243360482|10.933243360482|10.933243360482|10.933243360482|10.909159543737|10.90462184242|10.899579952068|10.843977660942|10.804419644462|10.560466483552|10.44496282308||10.405514226674|10.361682452889|10.34045406891|10.34045406891|10.34045406891|10.34045406891|10.34045406891|||10.34045406891|10.311615006935|10.057350548121|10.00816727569|-9.9555203617445|-9.9555203617445|-9.9555203617445|-9.9555203617445|-9.9555203617445|-10.04199995681|-10.04199995681|-10.082777867542|-10.108642138625|-10.159602524599|-10.227336329178|-10.313706788703|10.14992231378|10.14992231378|10.14992231378|10.133246994118|10.114718861161|10.094132046764|10.071257808545|10.045841988301|9.9676019972961|-10.236602045087|-10.236602045087|-10.42955798682|-10.477286546058|-10.642328859635|-10.642328859635|-10.719254521603|10.487510396543|10.487510396543|10.487510396543|10.487510396543|10.487510396543|10.487510396543|10.487510396543|10.487510396543|10.487510396543|10.241678345538|9.9629759394868|9.947751425344|-10.05462783227|-10.05462783227|-10.096808840275|-10.123197817433|-10.123197817433|-10.123197817433|-10.123197817433|-10.123197817433|-10.123197817433|-10.123197817433|-10.123197817433|-10.123197817433|-10.153553088096|-10.158089888423|-10.158089888423|-10.197877632611|-10.242086237264|-10.369503240302|-10.369503240302|-10.369503240302|-10.369503240302|-10.369503240302|-10.369503240302|-10.382782013896|-10.475312797761|-10.539236484343|-10.610262802766|-10.789181315818|9.9701470711617|9.9701470711617|9.1807186182769|8.7619093321464||-9.0778899253271|-9.0778899253271|-9.1128272613947|||-9.1128272613947|-9.1753630727601|-9.3226261238336|-9.3695846244229|-9.4495381430932|-9.4994867196953|-9.5327630430764|-9.5697372125592|-9.6191522994534|9.2176087257049|9.1862319174499|9.0263687971666|8.8209653301851|-9.0160924392698|-9.0160924392698|-9.040102689107|-9.0667807444817|-9.2297562344081|-9.2552847048979|-9.2836496721088|-9.3001845896464|-9.3001845896464|-9.3557607399337|-9.4452899017723|-9.4558775202865|-9.7676412547556|-10.03829808528|-10.03829808528|-10.03829808528|-10.03829808528|-10.03829808528|-10.03829808528|-10.175887058121|-10.228763525068|-10.243070541024|-10.258967225419|-10.27663020808|-10.29625574437|-10.318061895803|-10.402388375516|-10.402388375516|-10.402388375516|-10.402388375516|-10.402388375516|-10.574876089356|10.466820104302|10.466820104302|10.452022295727|10.4355802862|10.417311386726|10.397012609532|10.37445841265|10.349398193893|10.271553315649|10.229253324643|10.229253324643|10.229253324643|10.229253324643|10.229253324643|9.9825035562953|9.8916705969131|9.8574117955406|9.6193466514172|9.6190926445513|9.6190926445513|9.6190926445513|9.6190926445513|9.576769605057|9.5297440056189|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.2834835292505|9.1760922274774|9.1345471101542|9.1328302707429|8.9559224806621|-9.3513299905721|-9.3513299905721|-9.3773358646849|-9.3773358646849|-9.3773358646849|-9.3773358646849|-9.4581506322732|-9.5010547250048|-9.5010547250048|-9.5010547250048|-9.5010547250048
03466|32437|/equities/artprice.com-sa|CACALL||3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.4162356194117|3.4062784228622|3.4062784228622|3.3980871476397|3.3100969568077|3.2978855653144|3.2709838597352|3.2477599877312|3.2475109650243|3.2061233336781|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.0557536652509|3.0557536652509|3.0557536652509|3.0557536652509|3.0557536652509|-3.4940236485861|-3.4995687736763|-3.4995687736763|-3.4995687736763|-3.527452299832|-3.527452299832|-3.5441953032658||-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|||-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.7616058819212|-3.8370041049118|-3.8370041049118|-3.8370041049118|-3.8611156848399|-3.8862396641272|-3.9030440961539|-3.9278267925778|-3.9392924212869|-3.9392924212869|-3.9507846449944|-3.9507846449944|-3.9507846449944|-3.9507846449944|-3.9507846449944|-3.9507846449944|-4.0219830379588|-4.0310922183044|-4.0501024102113|-4.1156692477224|-4.1451881166031|-4.1617128926368|-4.1617128926368|-4.1617128926368|-4.1617128926368|-4.1617128926368|-4.1617128926368|-4.1996809992361|-4.2074751827307|-4.2074751827307|-4.2074751827307|-4.2074751827307|-4.2466745712653|-4.2466745712653|-4.2466745712653|-4.2466745712653|-4.2466745712653|-4.2466745712653|-4.2466745712653|-4.2466745712653|-4.2466745712653|-4.2752773720413|-4.2752773720413|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438||-4.285372241438|-4.285372241438|-4.285372241438|||-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.285372241438|-4.3228051805945|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3343636938549|-4.3343636938549|-4.3343636938549|-4.3343636938549|-4.3437373978802|-4.3691526102697|-4.389058409761|-4.4322871749386|-4.49531906896|-4.5331323152688|-4.6062580750946|-4.6741755457458|-4.6924173535834|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098
03467|17792|/equities/ind-financ-artois|CACALL||-9245.2653748553|-9364.1837498393|-9449.093055377|9478.7854940256||||9476.4283266951|9473.8092518834|9470.8991687594||||9467.665743066|9364.0730478511|-9354.7583480398||-9354.7583480398|-9354.7583480398|-9354.7583480398|9305.8240577336|9250.9156197039|9245.4617996711|9239.4019996345|9232.6688884828|9225.1876538698|9216.8751709664|9207.6390788515|9197.3767542795||-9114.0258285783||-9126.695365087|-9140.7726278745|-9156.4140309717|-9173.7933677463|-9193.1037419403|-9214.559713267|-9238.3996814078|-9264.8885348975|||-9294.3205943306||-9327.0228825896|||-9363.3587584329|||-9403.7319538143|||-9515.2577264603|-9628.0641405115|-9708.9601561238|||-9893.2890623598|-10009.210069289|-10060.233410321|-10142.880753482||-10142.880753482||||||-11061.278613694|-11061.278613694|-11061.278613694|-11061.278613694|-11061.278613694|||-11061.278613694|-11061.278613694|-11061.278613694|-11061.278613694|-11095.581088743|||-11095.581088743|-11095.581088743||-11483.978987492|-11526.643319436|||-11840.714799373|-11878.571999303||-11920.635554782|-11943.670171168|-11943.670171168|-11943.670171168|-11984.160705146|-11984.160705146|-12337.956339051||11818.937401054|11654.374890061|11604.860988956|11599.845543285|11505.383936983|-12138.462292241|-12237.180324712|||||-12708.86459841|-12708.86459841|-12876.516220456|-12907.240244951|-12991.378049946|12665.582654388|12665.582654388|12519.237844923|12519.237844923|12454.708716581|12227.454129535|12063.837921706|-12157.286801501|-12157.286801501|-12157.286801501|11914.12577611|11860.666359547|11860.666359547|11860.666359547|11795.184843941|11779.240548075|11779.240548075|11365.822831195|-11115.650825686|-11115.650825686||-11203.773423437|-11203.773423437|-11203.773423437|11118.029529514|10958.92169946|10932.135221623|-10975.405309308|-10983.783677009|10940.240358879|-10966.399601246|10959.555998616|-10944.937779316|-10949.930865906|-10955.478739896||-10961.643044329|10964.841061857|10160.934513174|||10156.593903527|10151.771003919|10146.412226577||10140.458029529|10033.842255033||10026.491394481|9793.3237716454|9750.9153018282|9634.3503353647|9627.055928183|9568.9510313144|9534.9455903493|9532.3402349992|9532.3402349992|-9579.2095864208|-9579.2095864208||-9579.2710943466|-9579.2710943466||-9588.0789937185||-9631.1988819094|-9640.2209798994|-9650.2455332215|-9655.2413990389|-9655.2413990389|-9700.2682211543|9621.9241987174|9613.249109686|9603.6101218733||9592.9001354148|-9692.6609733046|-9692.6609733046|-9692.6609733046|-9692.6609733046|-9708.5121925607|9620.046675851|9620.046675851|-9666.5269381939|-9666.5269381939|-9666.5269381939|-9666.5269381939|9687.1922908957|9630.2136565507|9622.4596183897|9588.844020433|9545.9378004811|-9558.546257459|-9558.546257459||-9558.546257459|-9558.546257459|-9559.965860528|-9559.965860528|-9559.965860528|-9559.965860528|-9559.965860528|-9559.965860528|9460.9276529724|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9327.0896685135|9318.9885205706|-5540.0127549216|-5566.6808388018|||||-5574.0898208908||5551.0113101213|5445.568122357|5439.5201359522|5432.800151058|||5325.3335011756|5324.4858039204|5324.4858039204||5216.0953376894|
03468|978752|/equities/asit-biotech-sa|CACALL||4.175613223599|4.175613223599|4.175613223599||4.175613223599||4.175613223599|-4.9896853371205|-4.9896853371205|-4.9896853371205|-4.9896853371205||-4.9896853371205||-5.0214815459331|-5.0214815459331||-5.0214815459331||-5.0214815459331|-5.0214815459331||-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|||-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|||-5.0214815459331||-5.0214815459331|-5.0604562265286|-5.0604562265286|||-5.0604562265286|-5.0604562265286|-5.0604562265286|-5.1060624898152|-5.1567361156893|-5.2127900433487||-5.2260165823771|-5.5400461767861|||-5.735884782865|-5.742166374439|-5.742166374439|-5.7752959709631|-5.7830509588968|-5.7897967416049||-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049||-5.7897967416049|||-5.7897967416049|-5.7897967416049||-5.7897967416049|||||-5.7897967416049|-5.7897967416049||-5.7897967416049|-5.7897967416049||-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049|-6.3349960004842|-6.3349960004842|-6.436662320247|-6.5685136626724|-6.694821192152|-6.694821192152|-6.694821192152|-6.694821192152|-6.694821192152|-6.7485402034399|-6.7485402034399|-6.7485402034399|-6.7914336971306|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405|5.9510497857405|||5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405||5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405
03469|7111|/equities/assytem|CACALL||45.196862299862|45.196862299862|45.004846872691|44.827606958155|44.302897764581|44.153218721171|41.886910834599|41.127120987892|40.841246305042|40.812495852106|40.677773847175|40.522250010143|40.522250010143|40.388611503851|39.751235640062|39.731928785656|39.585476089423|39.358928820611|39.358928820611|39.358928820611|39.358928820611|39.358928820611|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.706596843026|38.706596843026|38.706596843026|38.706596843026|38.706596843026|38.268440767154|38.23696301997|38.23696301997|38.143503021152|38.143503021152|38.143503021152|37.481668921478|37.048902408526|37.048902408526|37.048902408526|37.048902408526|37.048902408526|37.048902408526|37.048902408526|36.562667732157|36.347739702289|36.347739702289|35.080821255649|34.528691004609||34.120766214634|33.350852917858|32.3815016738|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|||-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.678917975804|-36.678917975804|-36.678917975804|-36.678917975804|-36.678917975804|-37.114096589026|-37.114096589026|-38.093441586955|-38.137156386357|-39.691284916116|-41.015315132354|-42.986462995978|-43.072682280606|-43.072682280606|-43.072682280606|-43.072682280606|-43.072682280606|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775|38.335993337457|36.58721346306|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.64145365342|-40.790504144126|-41.313278355341|-41.313278355341|-41.832064593845|-41.832064593845|-41.832064593845|-41.832064593845|-41.832064593845|-44.116182288653|-45.617981549905|39.907546705738|39.907546705738|39.907546705738|39.907546705738|39.907546705738|39.907546705738|39.907546705738||39.666716145956|37.60468477616|37.082634000245|||37.082634000245|36.847274001838|36.847274001838|36.847274001838|36.847274001838|36.847274001838|36.847274001838|36.847274001838|35.349749018088|34.655276220523|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-39.460916689929|-39.460916689929|-40.623238647311|-41.11193178796|-41.677148380801|-41.974609735857|-42.466231429191|-42.64329064762|-42.64329064762|-42.64329064762|-42.64329064762|-43.108237354943|-43.108237354943|-43.108237354943|-43.108237354943|-43.113186825381|-43.113186825381|-43.113186825381|-45.861874038496|-49.563192825094|-50.203548303992|46.503572332578|46.503572332578|46.503572332578|46.503572332578|46.209524856362|45.768915956057|45.514973795513|45.514973795513|45.514973795513|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|43.915445079953|43.178270276554|42.289747591557|-46.72857816971|-46.72857816971|-46.72857816971|-46.72857816971|-46.72857816971|-48.220643767126|-49.128494218994|-50.237214145846|-51.105239508094|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|47.233101870935|47.233101870935|47.233101870935|46.70344843061
03470|13160|/equities/atari|CACALL||-0.16217327194053|-0.16217327194053|-0.1630258667981|-0.16355651655853|-0.16395168546239|-0.164589072242|-0.164589072242|-0.164589072242|-0.16934897195919|-0.1720266338479|-0.17272403960884|-0.17552671057716|-0.1768352281466|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.13273216737238|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.11326058911143|0.11326058911143|0.11090554767592|0.11090554767592|0.11090554767592|0.1038277837323|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516||-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|||-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.11063791134932|0.11063791134932|0.11063791134932|0.11063791134932|0.10801434427476|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757|-0.12202368272757||-0.12202368272757|-0.12202368272757|-0.12202368272757|||-0.12363742132888|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10618251852605|0.10534168895652|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10157020559341|0.10157020559341|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.097856034315802|0.097856034315802|0.097856034315802|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.093371299848629|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.11103607152202|-0.11235674839658|-0.1125074984734|-0.11311944390389|-0.11369938157833|-0.11463820247558|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11518524474873
03471|943371|/equities/ateme|CACALL||5.3533444538916|5.3533444538916|5.2959382683265|5.1977089676843|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.0574211662462|4.9571346779058|4.7923717255272|4.6426355038393|4.5562616094735|4.4947217112346|4.4947217112346|4.4947217112346|4.4947217112346|4.4947217112346|4.122468829769|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641||3.9589024991641|3.9589024991641|3.9589024991641|3.9060733559867|3.9060733559867|3.9060733559867|3.9050288027624|||3.9050288027624|3.7289209968624|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3578149201721|-4.3578149201721|-4.3764611617559|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.4373792937842|-4.4587547041141|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.516988907136|-4.6038764691767|-4.6631961372624|-4.6817854058019|-4.6817854058019|-4.7869837164075|-4.8916484646433|-4.9957204187837|-5.3230229047632|-5.7100253268189|-5.7466948478428|-5.7985498606063|-6.010611077028|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507|5.4089939618507||5.2567826024297|5.2567826024297|5.1653139581949|||5.1602640758658|5.1602640758658|5.0680712473287|5.051939730278|5.051939730278|4.9994319540377|4.9994319540377|4.9382578644615|4.8558419847336|4.7675334425901|4.7675334425901|4.7675334425901|4.6639260685151|4.642140008311|4.6215306227352|4.6215306227352|4.3317008222634|4.0838904277679|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.6103002312569|-4.6825557552872|-4.7556176277331|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.0105133404734|3.9216812838451|3.6218682648226|3.5654091969115|3.5293435404678|3.4137148669451|3.2541276272899|3.1556974976996|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3679996966413|-3.3938885661288|-3.4465428427771|-3.4506030828771|-3.4612257382403|-3.5491396741878|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6820005077569|-3.6820005077569|-3.6820005077569|-3.6820005077569|-3.6820005077569|-3.764444949279|-3.8254943578881|-3.8772159383741|3.5894191380928|3.5894191380928|3.5894191380928|3.5894191380928|3.5894191380928|3.5894191380928|-3.8387537426842|-3.8387537426842|-3.8387537426842|-3.8387537426842|-3.8387537426842|-3.8791708225556|-3.9096343776195
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-32.127624904332|-32.809028531906|-33.30447673996|-33.761918282064|-34.475464740894|-35.303943910256|-35.303943910256|-35.303943910256|-36.507992097686|-37.083326680738|-37.21659999892|-37.21659999892|-37.21659999892|-37.368581301451|-37.368581301451|-38.337311751843|-38.907568197781|-40.187853103803|-40.87622690855|-41.884141611374|-42.762202222702|-42.762202222702|-42.762202222702|-42.963558788164|-42.9683975854|-43.072109504814|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.304995930847|-43.377317871249||-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|||-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-47.974797634722|-49.296018703322|-49.296018703322|-49.296018703322|-50.773354114802|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-53.492962099952|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-56.893268227246|-58.992520252495|-60.325022502773|-62.916691669748|-66.296324077497|-70.66258230833|-73.680647009256|-78.256274454729|-80.569474635468|-80.569474635468|-82.854971817186|-88.505524241318|-93.283915823687|-96.759906470763|-102.73322941196|-111.14803267995|-120.99781408884|-131.71979343204|-144.13310381338|-157.03678201487|-171.87420223874|-187.13800248749|-204.5422249861|-224.04691665122|-245.94101850136|-270.26779833484|-297.79755370538|-328.16394856153|-362.90438729059|-397.22709698955|-438.97455221061|-484.97172467845|-535.85747186495|-592.89719096105|-654.8857677345|-722.98418637167|-800.9268737463|-888.14097082922|-984.71218981025|-1091.9024331225|-1209.8915923583|-1342.4906581759||-1487.8229535288|-1650.9699483653|-1829.9666092948|||-2026.5740103276|-2247.8044559195|-2492.0605065773|-2766.6783406414|-3067.0314896016|-3402.0905440017|-3780.267271113|-4202.6303012367|-4659.3670013741|-5167.1300015268|-5742.7000016964|-6380.611112996|-7083.7345699956|-9729.5939666618|-11499.437740735|-12527.127615599|6449.0351459605|6449.0351459605|6449.0351459605|5277.8723844006|2344.1359826673|-3177.2086633737|-3177.2086633737|-3265.6762926374|-3613.4181029305|-3629.2251069005|-3629.2251069005|-3629.2251069005|-3710.0278965562|-4816.475440618|3336.0272882023|-54.88674856903|-54.88674856903|-54.88674856903|-55.154980770576|-55.154980770576|-55.154980770576|-55.154980770576|-55.154980770576|-55.154980770576|49.153847881768|49.153847881768|49.153847881768|49.153847881768|49.153847881768|49.153847881768|49.153847881768|49.153847881768|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|47.834893917127|-55.772676180562|-55.772676180562|-55.772676180562|-56.602596387555|-57.266361140863|-57.782606866244|-59.748002134301|50.385378806063|50.385378806063|50.385378806063|50.385378806063|50.385378806063|50.385378806063|50.385378806063|49.492459580046|49.203805667849|49.203805667849|49.203805667849|47.939371460777|47.708265479825|47.708265479825|47.659151033012|47.659151033012|47.659151033012
03473|17690|/equities/aubay|CACALL||48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|47.583940772638|47.583940772638|47.583940772638|47.583940772638|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|46.64290677261|46.64290677261|46.64290677261|46.64290677261|46.64290677261|46.64290677261|46.243096353974|46.243096353974|46.036773260397|45.37419272348|43.331719350481|43.331719350481|42.63246488534|-46.260510628256|-46.260510628256|-46.260510628256|-46.260510628256|-46.260510628256|-46.260510628256|-46.833899596038|-47.571000526021|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742||-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|||-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.966061352749|-47.966061352749|-50.226180340471|46.13108280394|46.13108280394|46.13108280394|46.13108280394|46.13108280394|46.13108280394|46.13108280394|45.906758713429|44.135288052763|43.78643057634|43.576588554399|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.001592571126|42.860104382685|42.769263412545|42.769263412545|-46.339218299202|-46.339218299202|-46.339218299202|-46.339218299202|-46.339218299202|43.472188788678|43.472188788678|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.118767468457|43.049678452656|43.049678452656||43.049678452656|43.049678452656|43.049678452656|||43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|42.996863294361|42.888182455431|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.00435417132|42.00435417132|41.618728933913|41.536083587136|41.536083587136|41.234539862172|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.669059070088|39.654510162647|38.510297057081|38.510297057081|38.510297057081|38.510297057081|38.430886424303|36.765599337037|36.765599337037|35.811777422622|34.858805252737|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695
03474|17691|/equities/augros-cosm-pack|CACALL||-6.3218177832572||-6.5242419813969|-6.5324911116338|-6.5416568118969|-6.5518409233005|-6.5631566026377|-6.5757295796791|-6.5896995541696|-6.6052217480478|-6.6224686301348|-6.6416318324537|-6.6629242794746|-6.6865825539423|-6.7128695255731|-6.7420772718296|-6.7745303232256|-6.8105892692212|-6.8451720297342|-6.8451720297342|||||6.7220309509166|||||6.6911455010184|-6.7431717609025|-6.781301945962|-6.8236688182503|-6.8707431207928|-6.9230479013956|-6.9811643242876|-7.045738127501|-7.0972073993947|-7.0972073993947|6.6475470902891|||||-6.813836163683||-6.9153736635527|-6.9893040706141|-7.3381156975939|7.6854270768481|6.3504743390964|-6.588361442786|6.7684868831308|-6.4016808383032||6.3759100313137||-6.3878777429848|-6.4031974922053|-6.4202194357836|-6.4391327064263|-6.4601474515847|-6.4834971684275|-6.5094412982528|-6.5382681091697|-6.5702978990775|||6.8941134454694|||-6.3176515365213|||||-6.5307240778175|-6.5341378642416|-6.5379309602685|-6.5421455114094|-6.5468283460105|-6.5520314955672|-6.5578127728524|-6.5642364142805|-6.5713737936449|-6.5793042151611|||-6.5881157946234||-6.5979064384704|-6.6087849316338|-6.6208721462598|-6.6343023847331|-6.6492248719257|-6.6658054132507|-6.6842282369453|-6.7046980410503|-6.7274422678337|6.7636516554138|6.7636516554138|6.7485018287523|6.7316686880173|6.7129651983117|6.7058494943787|6.7058494943787|6.7058494943787|6.7058494943787|6.7058494943787||6.7058494943787|6.7058494943787|6.7058494943787|6.7058494943787|6.7058494943787|6.7058494943787|||||6.7058494943787|6.7058494943787||6.5398327397427|6.4998141446733|6.4553490390406|6.4059433661154|6.3510481739763|6.290053516044|-6.8777182307357|||6.9077551729745||-7.0922448270255|-7.1024942522505|-7.1138825025006|-7.1265361138895|-7.1405956820995|-7.156217424555|-7.1735749161722|-7.1928610179691|-7.2142900199657|-7.2381000221841|-7.2645555802045|-7.2939506446717||7.4067217602335|-7.1591982561126|-7.163207755385|-7.163207755385|-7.1813419504277|||-7.1905456496012|-7.1905456496012|||-7.2117173884458|-7.2352415427175|-7.2719030685149|-7.2719030685149|-7.3021145205721|-7.3690162611255||-7.5044622368558|-7.538291395477|-7.5758793495005|-7.61764374286|-7.6640486243706|-7.7156096038267|-7.7490124373336|-7.7490124373336|-7.7490124373336|-7.7490124373336||-7.7490124373336|||-7.7490124373336|-7.7833486786472|||-7.7833486786472|-7.8981649865692|-8.0214199777255||-8.0214199777255|-8.0214199777255|-8.3626887793684|-8.3696540456507|-8.4011162688082|-8.4011162688082||-8.4317958542313||7.0585107127708|7.0585107127708|7.0585107127708||6.7761229718043|6.7512477464492|6.7236086071658|6.5928985477739|6.5587761535968||6.4708621915541|6.4704026046022|6.4171139733244|6.3690155365124|6.3155728289435|6.2068799627354|6.2068799627354||6.1354221914135||6.0060249538248||||5.0461522982798|5.0461522982798|5.0461522982798|||5.0461522982798|4.973502574837|||-5.6872192638056|||||-5.7902436010193||-5.7974810308323||||-5.7974810308323||-5.7974810308323|-5.9127566754935|||||||
03475|17692|/equities/aurea|CACALL||5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.5120981162763|5.5120981162763|5.5120981162763|5.5120981162763|5.5120981162763|5.5120981162763|5.3178868763951|-5.5709509574136|-5.5709509574136|-5.5709509574136|-5.5810566172292|-5.61229210838|-5.61229210838|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6439982853081|5.3355377917522|5.3355377917522|5.3355377917522|5.3355377917522|5.3355377917522|5.3183753231095|5.2548615114476|5.1254017768729|5.0960019626472|5.0622241539264|-5.3024648024837|-5.3024648024837|-5.3024648024837|-5.3024648024837|-5.3024648024837||-5.3024648024837|-5.3024648024837|-5.3105164715758|-5.3116850002067|-5.3218722457639|-5.3331914074942|-5.3357682633979|||-5.3430758768301|-5.364528767928|-5.4183652849821|-5.42380358124|-5.42380358124|-5.42380358124|-5.42380358124|-5.42380358124|-5.42380358124|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.5081516474932|-5.5579463608231|-5.5799402536249|-5.6510445344554|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.3670237803486|5.3670237803486|5.3670237803486|5.3670237803486|5.3670237803486|5.3670237803486|5.3670237803486|5.3670237803486|5.3670237803486|5.3670237803486|-5.670954743469|-5.670954743469|-5.670954743469|-5.670954743469|-5.670954743469|-5.670954743469|5.2647254526057|5.2647254526057|5.2647254526057|5.2647254526057|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333||5.1148874298333|5.1148874298333|5.1148874298333|||5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.1148874298333|5.0325687471965|5.0325687471965|5.0325687471965|5.0325687471965|4.9139653382411|4.8310726149999|-5.6076782876787|-5.6076782876787|-5.6076782876787|-5.8040868633916|-5.8312076853304|-5.9480087543625|-6.1411205690325|-6.2323560362856|-6.3737289779496|-6.4352544538524|-6.441393930862|-6.6626600503366|-6.848511165981|-6.9061235527247|-6.9401373443835|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.142318213967|6.142318213967|6.142318213967|6.1311082882858|6.1311082882858|6.1311082882858|6.1056759934929|5.9451957920422|5.8335508217668|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.5073874843544|5.4170973712014|5.2301082008202|5.099008917049|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.004848126419|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.328288406446|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985
03476|17693|/equities/aures-technologie|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.2684124965381|-6.2693471929444|-6.2703857445069|-6.2715396906874|-6.2728218531103|-6.2742464780245|-6.275829394596|-6.2775881907864|-6.2795424087758|-6.2817137620974|-6.2841263768991|-6.2868070600121|-6.2897855968044|-6.2930950821291|-6.2967722880455|-6.300858072397|-6.3053978327875|6.2668208216927||6.2668208216927|6.2668208216927|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2583227790277|6.2583227790277|6.2583227790277|6.2583227790277|6.2583227790277|6.2525808719442|6.2515308388266|6.2515308388266|6.2515308388266|6.2515308388266|6.2515308388266|6.2515308388266|6.2515308388266|6.2515308388266|6.2507596391486|6.2507596391486|6.2507596391486|6.2507596391486|6.2507596391486|6.2463995503106|6.2404029550427|6.2404029550427|6.2404029550427|6.2404029550427|6.2404029550427|6.2337810399657|6.2308677967528|6.2226307454087|6.2223675584768|6.2170750141116|6.2134166823463|6.2093518692736|6.204454688293|6.204454688293|6.204454688293||6.204454688293|6.204454688293|6.204454688293|||6.204454688293|6.204454688293|6.204454688293||6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.2005052346458|6.1961169528155|6.1912410841153|6.190823566667|6.1889430287005|6.1889430287005|6.1889430287005|6.1889430287005|6.1889430287005|6.1840371480697|6.1840371480697|6.1840371480697|6.1542436212073|6.1542436212073|6.148603899586|6.1445598153139|6.1434072157807||6.1434072157807|6.1395148226591|6.1395148226591|6.12390538818|6.1154504525038|6.1110561939713|6.1093904497001|6.1093904497001|6.109322760036|6.0923737625163|6.0923737625163|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.053657435435|6.0446391476746|6.0446391476746||5.8862657694414|5.884869859779|5.884869859779|5.884869859779|5.884869859779|5.884869859779|5.8515362999078|5.8515362999078|5.8515362999078|5.8333735224534|5.8209704819575|5.8127448761082|5.7608274578625|||5.684252778642|5.6759910219891|5.6759910219891|5.657767785256|5.6190535694012|5.6190535694012|5.6190535694012
03477|7129|/equities/avenir-telecom|CACALL||0.031004576503505|0.030749530145711|0.030566145133847|0.030217939810477|0.029859040517121|0.029859040517121|0.029859040517121|0.029454490198587|0.029435173057418|0.029435173057418|0.028901062438755|0.028901062438755|0.028901062438755|0.028623402013682|0.028386653226272|0.028386653226272|0.028386653226272|0.028386653226272|0.028386653226272|0.028386653226272|0.027229614568703|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.036455897678863|-0.036455897678863|-0.036480117921816|-0.036480117921816|-0.037177909328197|-0.037497676261766|-0.037908528315807|-0.037920586908621|-0.038589541649665|-0.039032824377045|-0.039097314519369|-0.039097314519369|-0.039184339051913|-0.039184339051913|-0.039527042961201|-0.040752269955231|-0.041858076711778|-0.041935215567793|-0.041935215567793|-0.041935215567793|-0.041935215567793|-0.043428016364571|-0.04422001861863|-0.046187816947725|-0.046187816947725|-0.046187816947725|-0.04805313114494|-0.048759033990896|-0.04966157925833|-0.04966157925833|-0.04966157925833|-0.04966157925833|-0.052346198814984|-0.053217998183302|-0.053731109366409|-0.0547322365704|-0.0547322365704|0.043920579442703||0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|||0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.037767312056843|0.035408122812181|0.035317383446934|0.035317383446934|0.035317383446934|0.033719315836435|0.03271590555112|0.031488277887145|0.031488277887145|0.031488277887145|-0.050745337381546|-0.050745337381546|-0.05311148522583|-0.053612761221959|-0.055836402525646|-0.058262670302437|-0.059502965544714|-0.06114774048059|-0.062156772439606|-0.062156772439606|-0.062156772439606|-0.062156772439606|-0.062156772439606|-0.062818236457312|-0.062818236457312|-0.067592485491332|-0.068747205101119|-0.069263562974183|-0.071292846199367|-0.071847607605429|-0.072325124343541|-0.073266801252197|-0.074172233481022|-0.074172233481022|-0.074172233481022|-0.074172233481022|-0.075008035190471|-0.075492260894915|-0.075858067629224|-0.076178476836806|-0.076178476836806|-0.077070526228481|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612|-0.077485992226612||-0.077485992226612|-0.077485992226612|-0.077485992226612|||-0.077485992226612|-0.077695547528418|-0.07858949415369|-0.079449439214152|-0.07957523318166|-0.07957523318166|-0.080513625664689|-0.080513625664689|-0.080513625664689|-0.08148736142249|-0.081781931781121|-0.081781931781121|-0.083007703432719|-0.083271239332184|-0.083271239332184|-0.083579155313553|-0.084521286887795|-0.085964112402962|-0.085964112402962|-0.085964112402962|-0.086626791757533|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127||0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.07343288721943|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.094497023015273|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.099527221094022|-0.099930246997153|-0.10088916214337|-0.10124402987835|-0.10124402987835|-0.10185447926187|-0.1027827568613|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771
03478|14167|/equities/axway-software|CACALL||-40.214487308518|-40.977208713973|-41.269119055497|-41.354577152185|-42.013344088281|-42.013344088281|-42.013344088281|-42.85927273508|-43.710302106496|40.316284583748|40.316284583748|40.316284583748|40.316284583748|40.316284583748|40.316284583748|38.068095126351|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.336044964399|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|37.569678329742|37.327419942525|37.308243532873|37.175608847731|37.175608847731|37.16734189258|36.919269235774|36.343633925301|35.98181373475|35.796459747664|35.712731866165|35.547480614234|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.058560231961|34.498400427277|34.096172787739|34.096172787739|34.055770517369|34.055770517369|32.678632763778|31.660657233852|31.660657233852|31.639721659337|31.639721659337|31.639721659337|31.533024659327||31.097804880332|30.103117678111|29.942353272378|-31.663643112318|-31.663643112318|-31.663643112318|-31.731825977052|||-32.024251255155|-32.138056738245|-32.207416888109|-32.207416888109|-32.207416888109|-32.30064111072|-32.30064111072|-32.30064111072|-32.928490907155|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.349432522586|30.349432522586|30.349432522586|30.299369978166|29.508977759814|29.508977759814|29.508977759814|29.508977759814|29.221086887227|29.09009605393|28.722329521015|28.591476758139|28.473864590478|28.012794467343|28.012794467343|27.658661176245|27.570734343574|27.211927663006|27.13547458772|26.900528591255|26.777266272274|26.777266272274|26.777266272274|26.741406608916|26.701562538518|26.657291349188|26.553446303198|26.553446303198|26.503828484029|26.465365681616|26.444851117628|26.355390236661|26.15598887634|25.948828550793|25.948828550793|25.948828550793|25.948828550793|25.948828550793|25.948828550793|-26.969949025007|-26.969949025007|-26.969949025007|-27.949943403504|-27.972159549154|-28.046843392493|-28.057604320448|-28.146508503576|-28.146508503576|-28.146508503576|-28.146508503576|-28.146508503576|-28.234460764173|-28.234460764173|-28.234460764173|-28.234460764173|-28.234460764173|-28.234460764173|-28.243845335911|-28.314280386517||26.581930748814|26.581930748814|26.581930748814|||26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.365346410384|26.365346410384|26.161496880442|26.096107433007|25.801229421481|25.612477558834|25.119420018442|24.504910750133|24.023465775608|24.023465775608|24.023465775608|24.023465775608|24.023465775608|24.023465775608|24.023465775608|23.992740047374|23.908600158602|23.837333700293|23.608149128085|23.320166354848|23.183517409114|22.948351595962|22.786866502344|22.786866502344|22.786866502344|22.786866502344|22.786866502344|22.786866502344|22.599835878022|22.599835878022|22.583150763652|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296
03479|7615|/equities/bains-de-mer|CACALL||99.789815000857|99.789815000857|99.789815000857|99.768290124515|99.768290124515|99.448343959279|99.448343959279|99.448343959279|99.448343959279|99.448343959279|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|98.831888767276|98.831888767276|98.730872977695|98.730872977695||-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|||-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-105.37294359926|-105.52549288807|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|99.231649840603|98.89627760067|98.639028034939|98.639028034939|98.639028034939|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005|-105.21361982005||-105.21361982005|-105.21361982005|-105.7262456856|||-106.69027264492|-107.17934894435|-107.17934894435|-108.72141844981|-108.72141844981|-108.93076351828|-108.93076351828|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.77164612829|-110.80182903144|-111.56209932672|-111.56209932672|-111.56209932672|-111.56209932672|-111.56209932672|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|103.60918094422|103.36424469474|103.36424469474|103.36424469474|103.36424469474|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.19704630561|101.66338478401|100.91775899261|100.91775899261|99.158621102896|99.065134558773|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331
03480|1011051|/equities/balyo-sa|CACALL||-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.36424287115826|0.35949207185919|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3566504010123|0.35355600974759|0.35184000721463|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585||0.34377520396585|0.34377520396585|0.34196939235699|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|||-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.33937249003438|0.33937249003438|0.33937249003438|0.33302499319212|0.31666664740661|0.31508536718042|0.31508536718042|0.31265043143599|0.30375047330689|0.29870307194208|0.29870307194208|0.29870307194208|0.29870307194208|0.29870307194208|0.29870307194208|0.29870307194208|0.29870307194208|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351||-0.31300438125351|-0.31300438125351|-0.31300438125351|||-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.33222707862565|-0.34008564446711|-0.34225697287248|-0.34225697287248|-0.35617835167659|-0.35617835167659|-0.36633707024005|-0.36709304655844|-0.36709304655844|-0.36709304655844|-0.36709304655844|-0.37785337760773|-0.38667043265068|-0.40063380164529|-0.40641210970351|-0.40641210970351|-0.41131674246731|-0.46298010202186|-0.47937067517457|-0.48580280353425|-0.49036433751713|-0.53857826254247|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54174214885148|-0.54174214885148|-0.54174214885148|-0.54863017119205|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.57033038730075|-0.58031154500832|-0.5886239401432|-0.59624880794377|-0.60121987278353|-0.60121987278353|-0.60121987278353|-0.60121987278353|-0.60121987278353|-0.62257761883615|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.53844975023661|0.53416640658284|0.53312936976115|-0.59010915259905|-0.59010915259905
03481|17699|/equities/barbara-bui|CACALL|||-3.8220864802574||-3.8223183188146|-3.8225759172115|-3.8228621376524|-3.8231801603646|-3.8235335189337|-3.823926139566|-3.824362384713|-3.8248471015431||-3.8253856757986|-3.8259840916382|-3.8266489981266|-3.8273877831136|-3.8282086553215|-3.8291207355525|-3.8301341580313|-3.8312601830078|-3.8325113218706||3.8594316727937|3.8593685369824|3.8592983860809|3.8592204406348|3.8591338345835|3.8590376056377|3.8589306845868|3.8588118834192|3.8586798821218|3.8585332140135|3.8583702494488|3.8581891777103|3.8579879868897|3.8577644415334|3.8575160578043||3.81724011403|3.8169334674507|3.8165927490294|3.8162141730057|3.8157935329794|3.8153261551723|3.8148068464978|3.8142298368595|3.8135887150391|3.8128763574609|3.8120848490407|3.8112053952405|3.8102282243513|3.8091424789189|3.8079360951052|3.8065956686454|3.8051063059124|3.8034514584312|3.8016127390077|3.7995697174261|3.7972996934464||3.7747774636537|||||||3.7719749649134|3.7688610774241|3.7654012024361|||||||3.7615568968939|3.7572854462914||3.7525393900664|3.7472659942609|3.7414066655881|3.734896300396|3.7276625612938|3.7196250734024|3.7106945313009|3.7007717067436|3.6897463461244|3.6774959454364|3.6438844081899||-3.2512394192991||||||-3.2680438098176||-3.2867153548381|-3.3074615159721|-3.3305128061209|-3.3561253507307|-3.3845837336305|-3.4162041590748|-3.4513379651239||-4.1570421940674|-4.1633802262268|-4.1704224841817|-4.1782472152427|-4.1869413608661|-4.1966015226698|-4.2073350357851|-4.2192611614687|-4.2325124122282|-4.2472360241833|-4.2635955930223||-4.2693456422429||-4.2693456422429||-4.2693456422429|-4.2693456422429|-4.2970507157225|-4.3278341306999|-4.3620379251191|-4.4000421411405|-4.442269047831|-4.4891878330426|-4.541319816611||-4.5792442618717||-5.910271465658|-5.9114127290236|-5.9126807994298|-5.9140897665479|-5.9156552855679|-5.9173947511457|-5.9193274906767|-5.9214749790443|-5.9238610772307|-5.9265122974377|-5.9294580976677|-5.9327312090344|-5.9363679994419|-5.9404088776724|-5.9448987423729|-5.9498874809291|-5.9554305237693||-5.9615894602583|-5.968432723024|-5.9760363483192|||-5.9844848208694|-5.9938720125918|-6.0043022256167|-6.0158913512|-6.0287681574036|-6.0430757198521|-6.0589730114615|-6.0766366688053|-6.0962629547428||-6.1180699391179|-6.1422999217568|-6.1692221246889|-6.1991356835024|-6.232372971073|-6.2603367882197|||-6.2603367882197||-7.2059297117066|-7.2065885897557|-7.2073206764769|-7.2081341061671|-7.2090379169339|-7.2100421511194|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2169068294712|-7.2243409110382|-7.2326010016683|-7.2417788801462|-7.2519765228994|-7.2633072370696|-7.275896919481|-7.2798858732852|-7.2798858732852|-7.2798858732852|-7.2798858732852|-7.2798858732852|-7.2798858732852||-7.2798858732852|-7.3054287269019|-7.3338096753649|-7.365344062546|-7.400382270525|-7.4393136127239|-7.4825706596116|-7.5306340450423||-8.1840375523189|-8.2100417459915|-8.2389352945167|-8.2710392373224|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146||||||||||||||||
03482|17656|/equities/les-nouveaux-constructeurs|CACALL||57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-60.703563042087|-61.170624966536|-61.322916078472|-62.125462478956|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.718607688684|-63.009563208441|-63.185879873175|-63.185879873175|-63.217645193624|-63.340492722901|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486||57.358731162101|57.358731162101|57.358731162101|57.358731162101|56.809700528284|56.210778703844|56.045311069661|||55.283680068313|53.913003535999|53.913003535999|53.913003535999|53.070005412381|-59.176385351452|-59.176385351452|-59.176385351452|-59.176385351452|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.170687011874|54.922986034989|53.874624910365|53.874624910365|53.874624910365|53.874624910365|53.874624910365|53.605139297921|52.327933570498|50.69770396722|48.286337359886|48.029262631183|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.701842458659|47.379824699752|47.249804882863|47.199781422989|46.805314175703|46.794791239741|46.009618993456|46.009618993456|42.521799983641|-43.517317545629|-43.517317545629|-43.517317545629|-43.517317545629|-43.517317545629|-43.517317545629|-43.517317545629|-43.517317545629|-43.519291891738|-43.519291891738|-43.519291891738|-43.519291891738|-43.960325044707|-44.105691679953|-44.105691679953|-44.105691679953|-44.105691679953|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133||-44.310700655133|-44.310700655133|-44.310700655133|||-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-44.310700655133|-45.484112898675|-46.032347749965|-46.836847439833|-46.836847439833|-47.02427349204|-47.554750443765|-47.777498882423|45.520988148659|45.520988148659|45.030732320452|45.030732320452|45.030732320452|45.030732320452|45.030732320452|44.862633191392|44.862633191392|44.769592562036|44.739086075679|44.739086075679|44.739086075679|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.566314355406|44.394215879951|44.394215879951|44.293573496644|44.181748626303|43.995609349692|43.995609349692|43.995609349692|43.995609349692|43.972900888086|43.851639599249|43.851639599249|43.851639599249|43.851639599249|43.740711047302|43.034122707723|42.9112622913|42.9112622913|42.673624640954|42.393980793321|42.393980793321|42.165533494247|41.478371990272|41.359301872329|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899
03483|17700|/equities/bastide-le-confort-medical|CACALL||-32.069919747358|-32.798439292683|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|29.895777999027|29.325651146581|29.325651146581|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|28.554451913237|28.191057278712|27.703952447132|27.282422844697|27.282422844697|27.282422844697|27.282422844697|27.19991399638|27.127681328104|26.802980185931|26.50954287899|26.50954287899|-28.766418107482|-28.766418107482|-28.766418107482|-28.766418107482|-28.843242150912|-29.484157966651|27.055733962367|27.055733962367|27.055733962367|27.055733962367|26.700015927285|26.700015927285|26.700015927285|26.700015927285|26.700015927285|26.030572892262|25.917303616287|25.780337181888|25.621711779035|25.621711779035|25.52134741721|25.4562920339|25.4562920339|25.451435593222|25.282151358497||24.81747071877|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|||-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-28.357156068619|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.072595090662|25.072595090662|24.872328090441|24.51925256492|-26.371943374955|-26.371943374955|-26.371943374955|-26.371943374955|-26.37344817479|-26.37344817479|-26.37344817479|24.642506023758|24.642506023758|24.642506023758|24.642506023758|24.642506023758|24.642506023758|24.642506023758|24.642506023758|24.642506023758|24.586117634633|24.359575997303|23.64397320318|23.643302753764|23.320336371879|22.412874467086|22.040585008314|22.040585008314|21.108183900257|21.108183900257|21.108183900257|21.108183900257|21.108183900257|21.108183900257|21.108183900257|21.064649413846|20.932282346293|20.932282346293|20.759347889021|-22.185689334128|-22.185689334128|-22.520699443768|-22.520699443768|-22.520699443768|-22.786887211215|-23.138208436317|-23.523009882312|-23.736677286736|-23.749085450296|-24.0906505851|-24.400723910778|22.719398190817|22.719398190817|22.719398190817|22.719398190817|22.719398190817|22.719398190817|22.719398190817|22.719398190817||22.719398190817|22.719398190817|22.643776339779|||22.523181007833|22.523181007833|22.353533902136|22.195593902764|22.097881605556|21.872646546286|21.819607549158|21.80511877851|21.327910241334|20.239344924521|19.734953398707|19.734953398707|19.734953398707|19.734953398707|19.734953398707|19.527726380033|19.269695617537|18.982995723994|18.786661279767|18.712957846422|18.195508519034|18.193128108182|18.193128108182|18.193128108182|18.193128108182|18.193128108182|18.193128108182|17.661253292471|-18.166384450694|-18.385983299437|-18.524425426261|-18.672695600475|-18.825216358994|-18.941351221771|-19.084834627279|-19.192310082253|-19.192310082253|-19.192310082253|-19.399233327239|-19.881370316975|-20.154855475417|-20.174019854735|-20.174019854735|-20.42891008928|-20.951010943282|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.214163773249|-21.641848344483|-21.865942181126|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-22.173524117648|-22.173524117648|-22.553612547973|-22.553612547973|-22.553612547973|-22.553612547973|21.161623646125|21.161623646125|21.161623646125|21.161623646125|21.161623646125|21.161623646125|21.048799040365|21.048799040365|21.048799040365|20.445886932532|20.078764000115|19.862515174214|19.241682912314|18.89353773484|18.717859139839|18.717859139839
03484|1173833|/equities/believe|CACALL||17.176184064459|17.173537764628|17.170597431482|17.167330394653|17.163700353733|17.159666974932|17.155185442931|17.15020596293|17.144673207373|17.138525701199|17.131695138784|17.124105624989|17.115672831883|17.106303061766|17.09589220608|17.084324588651|17.071471680397|17.057190671225|17.041322883257|16.983691092209|16.96410123052|16.945668127159|16.929631447373|16.928479962413|16.886089436284|16.868987842921|16.854430618688|16.838255925095|16.800284539236|16.766982778988|16.749980327246|16.702200541625|16.664666425001|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|14.907205738892|14.906895924566|14.906895924566|14.906895924566|14.906895924566|14.906895924566|14.906895924566|14.876135131093|14.876135131093|14.876135131093|14.876135131093|14.856816526223|14.7931296516|14.775699740046|14.732999304261|14.713332789172||14.663702692179|14.626336324643|14.574818386448|14.512020338258|14.446689275327|14.390766253541|14.35613103569|||14.35613103569|14.296812064785|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.173202221084|14.153597515372|14.153597515372|14.153597515372|14.055108248688|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|13.94911705812|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-14.990982181314|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457|-15.172673363457||-15.172673363457|-15.172673363457|-15.172673363457|||-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.313259334731|-15.419816196136|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.51183245779|14.470780980451|14.470780980451|14.450867851424|14.408742171579|14.310824798272|14.294807557932|14.294807557932|14.294807557932|14.162008105242|14.143837388312|14.143837388312|14.027373914372|14.027373914372|14.027373914372|14.027373914372|14.027373914372|14.027373914372|14.013748465259|13.976387300181|13.972652318398|13.931836104304|13.874262359308|13.831403125842|13.78267061878|13.737411845269|13.63712412841|13.547915638894|13.495461717149|13.428290701465|13.40739567554|13.40739567554|13.185995661285|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.060638698541|-15.005701837347|-15.005701837347|-15.005701837347
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.7984267112231|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.5586388713672|-8.5645988392117|-8.7976096920705|8.0446867514377|8.0446867514377|8.0446867514377|8.0446867514377|8.0446867514377|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9687009280538|7.8166118137941|7.5962353804493|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275||-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|||-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.8682557276436|-9.0539721132727|-9.0539721132727|-9.0539721132727|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.904015984446|-10.048144568238|-10.15311504871|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.3568927617351|9.1798806026556|-9.3284655329279|-9.4532952569913|8.5870106634661|8.5870106634661|8.5870106634661|8.5870106634661|8.5870106634661|8.5870106634661|8.5870106634661|8.5870106634661|8.5870106634661|8.5870106634661|8.313285154713|8.313285154713|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.2188496491206|8.1833336437793|8.1833336437793||8.0909264446466|8.0126960941121|7.946865160325|||7.946865160325|7.946865160325|7.946865160325|7.946865160325|7.946865160325|7.8942526957991|7.8942526957991|7.8942526957991|-8.6379622683954|-8.6379622683954|-8.6379622683954|-8.6379622683954|-8.6379622683954|-8.6379622683954|-8.6379622683954|-8.6458184185147|-8.6458184185147|-8.6458184185147|-8.6458184185147|-8.6458184185147|-8.8997761367427|-8.8997761367427|-9.2164179085213|-9.3999086749243|-9.6926766911797|-9.8385298030964|-9.9711437509448|-10.010177488434|-10.010177488434|-10.025753201497|-10.103058962306|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.047185533495|8.9990950880793|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.3842235193338|8.3006630025376|8.3006630025376|8.3006630025376|8.3006630025376|7.9240699964617|-8.6151610649841|-8.6151610649841|-8.713190547235|-8.713190547235|-8.713190547235|-8.7702113694694|-8.8707902770072|-8.9481009753578|-8.9652754391653|-8.9652754391653|-8.9652754391653|-9.2708615291364|-9.4665125727926|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||52.491899527332|52.491899527332|52.491899527332|52.491899527332|52.3409992205|51.901109905916|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-55.479284299479|-55.479284299479|-55.479284299479|-55.93809298792|-56.436770749517|-56.86863340319|-57.165149836417|-57.594610590268|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.594621310379|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939||-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.844728476545|-59.844728476545|||-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-60.927474347244|-64.202748554161|59.987151180489|59.987151180489|59.987151180489|59.987151180489|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609854119463|-62.609854119463|-62.609854119463|-62.609854119463|-62.766503220845|-62.801669100974|-63.729220589558|-63.729220589558|-64.843579831565|-66.176199558537|-67.909385108878|64.358396802958|62.981550731721|62.890610313485|62.011793560529|61.956534779543|61.956534779543|61.601087282052|61.601087282052|61.601087282052|61.601087282052|61.601087282052|61.601087282052|61.601087282052|61.601087282052|61.601087282052|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752|61.192124465752||61.089380593069|-63.419555576194|-63.419555576194|||-63.419555576194|-63.419555576194|-63.419555576194|-63.419555576194|-63.419555576194|-63.419555576194|-63.419555576194|-63.419555576194|-63.419555576194|-64.060619680472|-64.161797568078|-64.416329556016|-64.416329556016|-64.416329556016|-64.416329556016|-64.575536022335|-64.575536022335|-64.575536022335|-64.575536022335|-64.575536022335|-64.861704360279|-65.470103321787|-65.470103321787|-65.470103321787|-66.044559755056|-66.210622458689|-66.428467703122|-67.109407796085|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|63.176455551264|60.746066258878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.381255567181|-61.69028286151|-62.094759455565|-62.849731541611|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.437494136448|59.386105698077|58.729005356329|58.58222825847|58.544826876942|58.544826876942|58.544826876942|58.527584698271|57.713983803404|57.426648967147|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343
03487|17702|/equities/bigben-interactive|CACALL||-1.3939605598168|-1.4328450366873|-1.4411172848448|-1.4411172848448|-1.4501447588702|-1.4501447588702|-1.4786052472613|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2478266415338|1.2478266415338|1.2478266415338|1.2022517850378|1.1472797780543|1.1075553099191|1.1075553099191|1.1075553099191|1.062238312713|1.062238312713|1.062238312713|1.062238312713|1.062238312713|1.050598138959|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|0.97897771994114|0.88269090966327|-0.93698750540653|-0.93698750540653|-0.93698750540653|-0.93698750540653|-0.9439860792628|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427||-0.95455325297427|-0.95455325297427|-0.95989249869532|-0.96165835111612|-0.96817594931384|-0.97908442071036|-0.9859826702868|||-0.98603630937858|-1.003940788598|-1.003940788598|-1.003940788598|-1.003940788598|-1.003940788598|-1.003940788598|-1.023711980152|-1.0401799488596|-1.0579777347304|-1.0980863722671|-1.1405404643338|-1.1774893155938|-1.188210393681|-1.1967893062851|-1.2068769864265|-1.2115299427977|-1.2129221055762|-1.2240246108126|-1.2276939607275|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2374459922021|-1.2481622298233|-1.2574025281792|-1.2736694358593|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.2800776797128|-1.317419656735|-1.3584663367066|-1.3966292314831|-1.4152546716071|-1.425838491689|-1.4301539431797|-1.451282131538|-1.4892023402951|-1.5057804075106|-1.5319782591776|-1.5375294016252|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3610704317952|1.3294116209243||-1.4802008271089|-1.4802008271089|-1.4802008271089|||-1.4813342955235|-1.5065936011874|-1.5092151212255|-1.5237945503172|-1.5336351858462|-1.5336351858462|-1.5615946768484|-1.5961052244197|-1.5965329426625|-1.5965329426625|-1.5965329426625|-1.5965329426625|-1.5965329426625|-1.5965329426625|-1.5999255266563|-1.6006950368237|-1.6114389421489|-1.6458210417458|-1.7036900066478|-1.74676817742|-1.74676817742|-1.74676817742|-1.7904091619453|-1.8384545801967|-1.8892828953365|-1.9149418179022|-1.9149418179022|-1.9339353247734|-1.938261467467|-1.970734967402|-2.0012610969846|-2.0574011932815|-2.0837792104046|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|1.941631996029|1.941631996029|1.941631996029|1.941631996029|1.9057022458905|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0494304479692|-2.0701450177402|-2.0831611033249|-2.0872901342498|-2.1001001488485|-2.1101112444443|-2.1271235831625|-2.1664706146328|-2.2439118729265|-2.3075687207813|-2.3350762700631|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.3546443216591|-2.3634936933815|-2.371915368377|-2.371915368377
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||120.44560704669|120.44560704669|120.44560704669|120.44560704669|119.93956635219|119.66062495689|118.3340300187|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.747407908|116.11934025504|115.43745771722|115.43745771722|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.26448481579|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758||-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|||-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|110.14731523023|110.06368214803|109.18742749114|107.46936243794|106.79373867005|106.56386693282|106.56386693282|105.42652144215|104.59384608902|104.59384608902|104.59384608902|104.59384608902|104.59384608902|104.59384608902|101.48747136937|101.48747136937|101.48747136937|101.48747136937|99.324969798835|99.070336485242|99.070336485242||98.74481619766|98.560906716746|97.845453602917|||97.783836319322|97.247102321957|97.247102321957|97.247102321957|97.247102321957|97.116397162163|97.116397162163|97.116397162163|96.88488607482|-101.67501792229|-101.67501792229|-101.67501792229|-101.67501792229|-101.67501792229|-101.67501792229|-102.45279947162|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-103.92013622552|-104.02237146463|-104.04708076148|-105.23286751276|-106.96707374261|-107.01436724267|-107.01436724267|-107.01436724267|-107.01436724267|-107.01436724267|-108.91040838649|-108.98378709611|-109.18121801551|-109.18121801551|-109.55655344955|-109.55655344955|-109.55655344955|-109.55655344955|-109.55655344955|-109.55655344955|-109.9519203444|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.26776040262|103.72254234118|103.72254234118|102.44726791164|101.67872454527|101.67872454527|101.35197593024|101.35197593024|101.35197593024|101.35197593024|101.35197593024|100.84108640144|99.873425181147|99.310403473873|99.310403473873|97.983779942216|94.928019698512|94.928019698512|94.928019698512|94.411690588407
03489|17704|/equities/bleecker|CACALL|||113.34865429213|-113.05705078652||115.15883245942|114.95425828824|114.7269536536|114.47439294845|114.19376994272|113.88196660302|113.5355184478|113.3895289479||-116.6104710521||-116.78941228011||-116.98823586679|-117.2091509631||-122.12127884788|-122.13475427543|-122.1497269727|-122.166363303|-122.18484811444|-122.20538679382|-122.22820754869|-122.25356394299|-122.28173771444|-122.31304190493|-122.34782433881|-122.38647148757|-122.42941276396|-122.47712529329|-122.53013921477|-122.58904357197|-122.65449285774|-122.72721428638|-122.80801587375|-122.89779541528|-122.99755046142|-123.10838940158|-123.23154377953|-123.36838197726|-123.52042441918|-123.68936046575|-125.2104005175||-126.01155613056|-126.12395125618|-126.24883472908|-126.38759414343|-126.54177127047|-126.71307918942|-126.90342132157|-127.11491257953|-127.34990286614|-127.6110031846|-127.90111464956|-128.22346072173|-128.58162302414|-128.97958113794|-129.42175681993|-129.91306313325|-130.45895903695|-131.06551004105||||-131.73945560117|||-132.4882840013|-134.65364889034||||141.82927901074||-126.07857887696|-126.1984209744|-126.33157886044|-126.47953206716|-126.64392451906|-126.82658279896|-128.36286977662|-128.5142997518|-128.68255527978|-128.86950586642|-129.07722874047|-129.30803193385|-129.5644799265|-129.84942214056|-130.16602460062||131.4821948882|-128.68645012422|||-128.87383347136|-131.0820371904|-131.20226354489|-131.33584838321|-131.48427598134|-131.64919553483|-131.83243948314|-132.03604387016|-132.11472483896|-132.11472483896|-132.11472483896|-132.11472483896||-132.11472483896|-132.36090429409|-132.36090429409|-132.36090429409|-132.36090429409|-132.36090429409||-132.36090429409|||-134.51211588232||||-135.01346209147|-140.9038467683|-142.55982974256||145.15574473049||144.06193858944|143.95770954382|143.84189949313|143.71322165903|143.57024628782|143.41138476424|143.23487196027||143.03874662252|142.82082958057|142.57869953397|142.30966614886|142.0107401654|141.67860018377|141.30955575975|140.89950639972|140.44389599969|139.93766222188||||-136.24979972608|-136.24979972608|||||-146.94422191786||145.50642009127|133.34046676807||133.15607418675|132.95119354083|132.7235483787|132.47060930967|132.18956589963|131.87729544403|131.53032827115|-128.85519080984||||-129.64838371585|-129.64838371585||-130.05375968427||||-136.50417742697||-136.67130825219|-136.8570091691|-137.06334352122|-137.29260391247|-137.54733768052|-137.83037520058|-138.14486133398||||-138.49429037108||-140.88254485676|-141.20282761862||-141.55869735402|||||-142.62077483781|-145.02308315312|-145.35898128124|-145.7322014236|-146.14689047067|-146.60765607852|-147.11961786502|-147.68846429447|-148.32051588274|-149.02279542527|-149.80310602808|-150.67011780898|-156.96679756553|-157.74088618392||158.73234868453|158.25816520504|157.73129467226|157.14588296918|156.49542552131|155.77269502368|154.96966113742|154.0774012638|153.08600140423|151.98444600469|-155.91419667616||||-155.91419667616|-155.91419667616|-155.91419667616||||-155.91419667616||143.42867035982|-156.17191994537|||||-156.17191994537||-156.17191994537|
03490|7031|/equities/boiron|CACALL||-22.738628568819|-22.816087999041|-22.816087999041|-22.816087999041|-22.842875257791|-23.036283155938|-23.036283155938|-23.036283155938|-23.13198147511|-23.341090633864|-23.45954455534|-23.474494395426|-23.560548925589|-23.608942720835|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.816781182645|-23.816781182645|-24.110313145715|-24.126929056005|-24.126929056005|-24.188254315937|-24.273060435812|-24.38900183254|-24.38900183254|-24.38900183254|-24.38900183254|-24.38900183254|-24.446113041303|-24.534570512133|-24.755078431586|-24.866753494981|-24.993614210292|-25.257943683961|-25.257943683961|-25.257943683961|-25.257943683961|-25.257943683961|-25.436604771458|-25.615672095443|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846||-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|||-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-26.171779843976|-26.335310429124|-26.461455523734|-26.560845019565|-26.560845019565|-26.560845019565|-26.568943962328|-26.568943962328|-26.58627413296|-26.58627413296|-26.58627413296|-26.588917067307|-26.588917067307|-26.741873991659|-26.741873991659|-26.821526275929|-26.901369459945|-26.901369459945|-26.901369459945|-26.901369459945|-26.901369459945|-27.109854362097|-27.183171640598|-27.250745652741|-27.753606238438|-27.954007482609|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.021825693187|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501|-28.675576499501||-28.675576499501|-28.675576499501|-28.702298811324|||-28.702298811324|-28.702298811324|-29.18588773768|-29.364875073354|-29.445575891918|-29.445575891918|-29.445575891918|-29.450640346149|-29.600711453336|-29.642457127988|-30.061063051686|-30.434671602636|-30.434671602636|-30.434671602636|-30.434671602636|-30.434671602636|-30.434671602636|-30.434671602636|-30.434671602636|-30.434671602636|-30.777412531541|-30.908236739554|-31.173040440257|-32.128378500072|-32.170421085455|-32.71991153304|-33.122124836888|-33.63291578607|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||-5.2167972008724|-5.3114412272792|-5.3627126178058|-5.3999582618378|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4541256988608|-5.457639624075|-5.4700486883165|-5.4700486883165|-5.5533874547748|-5.5925463114584|-5.5925463114584|-5.6656068601437|-5.6892854679765|-5.7164283581511|-5.7413090145075|-5.7636767929885|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4570218636873|5.4369684407317|5.404687213589|5.309374914886|5.3071532910108|5.3071532910108|5.3071532910108|5.2498925996092|5.2458861786969|5.2458861786969|5.2068963883404|5.2068963883404|5.1493296753569||5.1106440106149|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|||-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.6231611068068|-5.7460123758645|-5.7836072487884|-5.7836072487884|-5.7836072487884|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8790046455345|-5.8911163544083|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6586820589115|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.8617068899799|-5.9082852881406|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869||5.7276739027869|5.7276739027869|5.7276739027869|||5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|5.7276739027869|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.981837896696|-6.0414442608758|-6.0414442608758|-6.0414442608758|-6.0688268950696|-6.0736964864991|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8117376848886|5.7479785838771|5.7479785838771|5.7091429938926|5.6901653119194|5.6901653119194|5.6901653119194|5.6901653119194|5.6901653119194|5.6901653119194|-5.9107526177404|-5.9107526177404|-5.9405583401783|-5.9511760892983|-6.0332509613165|5.7330465498735|5.7330465498735|5.7330465498735|5.7330465498735|5.7330465498735|5.6892186473|5.6444095318172|5.6387882436484|5.6003204413222|5.5450781526353|5.5447411605163|5.5447411605163|5.5447411605163|5.5447411605163|5.4977677473805
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||-8.4705561488035|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.6549059607873|7.7224621622786|7.7224621622786|7.7224621622786|7.616069088272||7.4145210693189|7.3033564830166|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|||-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.1341910665423|7.1118789850772|7.0370875927144|6.8978753721641|6.8442802690738|6.8442802690738|6.8442802690738|6.8289884077759|6.8289884077759|6.7849871038564|6.6355410018638|6.457952142139|6.457952142139|6.417104028422|6.417104028422|6.417104028422|6.417104028422|6.417104028422|6.417104028422|6.417104028422|6.3943269445168|6.3943269445168|6.3943269445168|6.2975854027787|6.2006505980005|6.1912782737403|6.1236425051854|5.9575649724838|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5393241053188|-6.5492490535934|-6.549721347619|-6.6508014856984|-6.6731127830798|-6.6790143221015|-6.7044601141738|-6.7316223713344|-6.7371503262125|-6.7371503262125|-6.7371503262125|-6.7746112245545|6.2891254661365|6.2891254661365|6.2891254661365|6.2891254661365|6.2891254661365|6.2891254661365|6.2891254661365|6.2891254661365|6.2891254661365|6.2695840197452||6.0906487391666|-6.5137341055536|-6.5137341055536|||-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5137341055536|-6.5480379830096|-6.6155978585055|-6.7823307938896|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3390828566367|6.3327537459758
03493|945125|/equities/bone-therapeutics-sa|CACALL||0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0017696075484306|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014132558418813|0.0013435256146547|0.0013435256146547|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0021407768668781||-0.0021453076769912|-0.0021725641207924|-0.0022028490583494|-0.0022364989889682|-0.0023238878322469|-0.0025320975534376|-0.0026527102803797|||-0.0026527102803797|-0.0026527102803797|-0.0026527102803797|-0.0026527102803797|-0.0026527102803797|-0.0026530113989564|-0.0027200126837926|-0.0028697687599538|||-0.0028697687599538|-0.0029886318425287|-0.0031818132908202|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0033114266088601|-0.0035682517564734|-0.0036813909079149|-0.0037682121628049|-0.0038924580190627|-0.0040416198557319|-0.004046244392386|-0.0042236049289444|-0.0043910850721506|-0.0043910850721506|-0.0043910850721506|-0.0043910850721506|-0.0043910850721506|-0.0043910850721506|-0.0046130680751778|0.002811573329076|0.002811573329076|0.002811573329076|0.002811573329076|0.002811573329076||0.002811573329076|0.002811573329076||0.002811573329076|0.002811573329076|0.002811573329076|0.002811573329076|-0.0045128623375919|-0.0045128623375919|-0.0045128623375919|-0.004714291594841|-0.0049381016478544|-0.0051312241526977|-0.0052346935325702|-0.0054496594567463|-0.0056607327788959|-0.0059952585742505|-0.0061169540425472|-0.0064521711743586|-0.0065135234506556|-0.0067983594108113|-0.0072537328002497|-0.0072874810368097|-0.0075138676454502|-0.0075376306980447|-0.0075862566106047|-0.0078069516823941|-0.008041057569429|-0.0083733973729583|-0.0085982193376837|-0.0088202436866424|-0.0089113818835643|-0.0092237576356176|-0.009459730778719|-0.0095719231819228|-0.0096132480865825||-0.0099258312749067|-0.010373145991555|-0.010892384346774|||-0.011363760605677|-0.011898622682769|-0.012415136466721|-0.012811262781405|-0.013984736382804|-0.014839417098106|-0.014839417098106||0.0087395250296072|0.0062605833802241|0.0046506481586501|-0.0077603909635594|-0.0077929520707211|-0.0077929520707211|-0.0077929520707211|-0.0077929520707211|-0.0077929520707211|-0.0081810579694807|-0.0085011753837213|-0.008517972594812|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0093491087289374|-0.010332343230007|-0.010724825697623|-0.011077583851961|-0.011991760140611|-0.012207511094659|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.013114455590868|-0.013960506215387|-0.014561673685981|-0.014701859677915|-0.015518733017518|0.0085330463090473|0.0085330463090473|0.0053867181433509|0.0038519087398737|-0.0060781631436855|-0.0060781631436855|-0.0060781631436855|-0.0060781631436855|-0.0060781631436855|-0.0064646257661589|-0.0067495839635455|-0.0070550934786761|-0.0073445482699856|-0.0075217204022274|-0.0076089138214582|-0.0076089138214582|-0.0081654597490902|-0.0089116216997197|-0.0089129134119146|-0.0090532369902007|-0.0093202634652019|-0.0093534112468564|-0.0093534112468564|-0.0094760123462511|-0.0096289027905617|-0.0097321143016402|-0.0099301267949458|-0.0099779185397726|-0.010058798209061|-0.010326442449711|-0.010334936334214|-0.010461040452148|-0.010512267400848|-0.010785852997013|-0.010823169951231|-0.0110812995323|-0.011118110602624|-0.011134704589775|-0.011134704589775|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006
03494|1153014|/equities/boostheat|CACALL||0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00082114660248591|0.00049894631070396|0.00049894631070396|-0.0020404029315254|-0.0020404029315254|-0.0020404029315254|-0.0022893365916394|-0.0024103739843771|-0.0024448599715579|-0.0025276221816476|-0.0026195801928585|-0.0027217557608705|-0.0029352841163128|-0.0029947601618442|-0.0032608446663791|-0.0033342718830846|-0.0036491909656307|-0.0038991011366746|-0.0040990012195535|-0.0041766679714466|-0.0046407422551696|-0.0048786024343457|-0.0049984471550874|-0.0050292865007495|-0.0050292865007495|-0.0050292865007495||-0.0050292865007495|-0.0050292865007495|-0.0050292865007495|-0.0054658738515811|-0.0056287486899346|-0.005754165258429|-0.0061379614313872|||-0.0064755127304519|-0.0070505696224977|-0.0076672996308463|-0.0081969996327337|-0.0084966662877752|-0.0093518513490257|-0.0095687237079553|-0.010665248766474|-0.011028054055371|-0.012275615553455|-0.013306239500943|-0.014373599264281|-0.015781777100093|0.0054792431697772|0.0054792431697772|0.0054792431697772|0.0054792431697772|0.0054792431697772|-0.011067507705496|-0.011497230771756|-0.011974700845378|-0.012505223149402|-0.013294692502006|-0.014249658032653|-0.015044064760169|-0.015493405192217|-0.016322641212264|-0.016322641212264|-0.016322641212264|-0.018514045822286|-0.019848939606546|-0.021709932756922|-0.022033258545451|-0.024148065358044|-0.025708722822896|-0.025708722822896|-0.027387469630858|-0.030141632741301|-0.032479591944957|-0.035588435050259|-0.035956092764264|-0.035956092764264|-0.037240103330683|-0.039744558978241|-0.043938398880028|-0.050509333048723|-0.05626592526084|-0.057451027464762|-0.060401141561455|-0.068123490458436|-0.069214989329887|-0.073338876883204|-0.074087641755202|-0.084222690323778|-0.084222690323778|-0.084222690323778|-0.088914099905272|-0.09810455744838|-0.10524950782596|-0.11360069685756||-0.11360069685756|-0.11360069685756|-0.12289468954594|-0.12289468954594|-0.12722743397058|-0.1343638158242|-0.13505791147443|-0.13505791147443|-0.13505791147443|-0.14911990055212|-0.16166100031544|-0.16817888922614|-0.18509122029771|-0.18509122029771|-0.20282357567802||-0.2128595313458|-0.22162169864093|-0.2252181539113||||-0.2252181539113|-0.23089894746491|-0.23089894746491|-0.24669327525904|-0.24902030757854|-0.25091639112106|-0.25091639112106|-0.25091639112106|-0.26590710078865|-0.2815634428372|-0.29529271759479|-0.3035451087464||-0.3035451087464||-0.3035451087464|-0.3035451087464|-0.3035451087464|-0.3035451087464|-0.3035451087464|-0.3035451087464||-0.3035451087464|-0.3035451087464|-0.3035451087464|-0.3035451087464|||-0.33810567724584|-0.34471508609911|-0.34471508609911|-0.34471508609911||-0.34471508609911||-0.34471508609911|-0.34471508609911||-0.34471508609911|-0.34471508609911|-0.34471508609911|-0.34471508609911|-0.36240566326137|-0.37015514441179|-0.37015514441179|-0.37306188682036|-0.37306188682036|-0.37756877518712|-0.39316405814894|-0.39316405814894|-0.39316405814894|-0.39316405814894||-0.39316405814894|-0.39316405814894|-0.39316405814894|-0.39367816885561|-0.39367816885561|-0.39367816885561|-0.39367816885561|-0.40964240983956|-0.44921378577013|-0.48855405652547|-0.48855405652547|-0.51033784343163|-0.5445800100438|-0.5445800100438|-0.5445800100438|-0.57575559336523|-0.58350620522079|-0.59494196573112|-0.59494196573112|-0.59494196573112|-0.63576884925602|0.45996454815645|0.45996454815645|0.45996454815645|0.43967819760174|-0.59813915835162||-0.59813915835162||-0.59813915835162||-0.59813915835162|-0.59813915835162|-0.59813915835162|-0.59813915835162|-0.61266561884374|-0.61266561884374|-0.6347895960516|-0.6347895960516
03495|17638|/equities/bourse-direct|CACALL||-4.4791309046905|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.1958069957822|4.1825632428162|4.1584035660418|4.1460039643879|4.1450045140182|4.121116085361|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3352495000735|-4.3352495000735|-4.3519439748012|-4.3593821317049|-4.3609802491237|-4.3663956244258|-4.3663956244258|-4.3698839169374|-4.3865374968704|-4.3913420184844|-4.3913420184844|-4.3913420184844|-4.3913420184844|-4.405935842063|-4.439928538563|-4.4739860896738|-4.4739860896738|-4.4883177417816|-4.4970197565359|-4.5039107144985|-4.5081966369686|-4.5081966369686|-4.5081966369686|-4.5081966369686|-4.5081966369686|-4.5085763304981|-4.5085763304981|-4.5093530776511|-4.5093530776511|-4.5281701223067|-4.5390779592385||-4.5889755992746|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|||-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6464079531933|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.2990182924354|4.2794646740053|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2638002633627|4.2314204344994|4.2314204344994|4.1557877452366|4.1557877452366|4.1557877452366|4.1557877452366|4.1557877452366|4.1557877452366|4.1557877452366|4.1557877452366|4.0391216662379|-4.5808321034431||-4.5808321034431|-4.5808321034431|-4.5808321034431|||-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.5808321034431|-4.6129387389157|-4.6129387389157|-4.6129387389157|-4.6921541967363|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7276926557083|-4.7276926557083|-4.7946584533607|-4.8357315406705|-4.8387426546946|-4.8387426546946|-5.0208250871119|-5.0420279095368|-5.0772533758698|-5.1019481403097|-5.1387631194661|-5.1387631194661|-5.1558481076106|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.2670292781433|-5.3030609376441|-5.3030609376441|-5.3711788397377|-5.3824209616521|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||-28.188707760371|-28.567453732532|-28.74161472855|-28.759572564871|-28.803254090262|-28.803254090262|-28.803254090262|-28.803254090262|-28.803254090262|-28.972505316153|-29.069350091252|-29.069350091252|-29.069350091252|-29.069350091252|-29.069350091252|-29.212987447413|-29.212987447413|-29.212987447413|-29.212987447413|-29.292946916343|-29.292946916343|-29.525496065088|-29.560488526551|-29.560488526551|-29.718811044895|-29.718811044895|-29.718811044895|-29.718811044895|-29.718811044895|-29.718811044895|-29.842012628144|-29.851125010987|-30.012360741849|-30.158178729211|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.0425057662|29.0425057662|29.0425057662|29.017154892594|29.017154892594|29.017154892594|29.017154892594|28.947949842513|28.677720656991|28.523023092084|28.102248363289|28.054720963143|27.875245188235|27.568050276967|27.278944637744|27.149938215115|26.864377248396|26.687084661711|26.544539754908|26.300599329251||25.959815243898|25.959815243898|25.959815243898|25.959815243898|25.743128277658|-27.502146783917|-27.502146783917|||-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.721292773698|-27.721292773698|-28.494770146977|-28.863078225068|-29.296753155316|-29.408954569249|-29.408954569249|-29.674635353094|-29.674635353094|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-30.201156364653|-30.264618806015|-30.552736981161|-30.552736981161|-30.552736981161|-30.552736981161|-30.552736981161|-30.552736981161|-30.770819698713|-30.830910403355|-31.304345244417|-31.677049868912|29.837839228613|29.837839228613|29.700220839724|29.700220839724|29.700220839724|29.700220839724|29.633579113467|29.332867148169|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|29.141272365956|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035||28.700831363035|28.700831363035|28.700831363035|||28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.700831363035|28.507589920178|28.326211514092|28.265489476993|28.265489476993|28.265489476993|27.774988379825|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.307875288578|-29.424907506067|-29.424907506067|-29.431009306464|-29.615689824581|-29.615689824581|-30.018543321291|-30.182582619313|-30.182582619313|-30.182582619313|-30.280363113133|-30.280363113133|-30.280363113133|-30.280363113133|-30.280363113133|-30.405411501977|-30.405411501977|-30.405411501977|-30.405411501977|-30.758235582879|29.162421813805|29.162421813805|29.162421813805|29.162421813805|29.100468440408|29.026009942713|29.026009942713|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.478597087309|-30.591774961072|29.434433614413|29.434433614413|29.434433614413|29.434433614413|29.298931100241|29.298931100241|29.100532579941|29.100532579941|29.100532579941|29.100532579941|29.100532579941|28.903925631359|28.876583759337|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.507017405854|28.461129700725|28.398309245012|28.398309245012|28.233676820223|28.031862900461|27.937113541395|27.937113541395|27.519016338753|27.408373232456
03498|17708|/equities/ca-toulouse-31-cci|CACALL||93.125676352955|92.595193235054|92.20585437073|92.20585437073|91.873728384063|91.57244578002|91.57244578002|91.43771242946|91.43771242946|91.351345431469|90.67093869013|89.846599375345|88.613442088871|88.098823814159|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-91.351430173771|88.488410901078|88.30934603904|88.221496192331|88.000552274248|87.917833859678|87.139816450804|86.748682843015|86.631869062633|86.430683364803|86.430683364803|86.430683364803|86.430683364803|85.861870066253|85.683187131449|85.437947099758|85.437947099758|85.437947099758|85.437947099758|85.437947099758|85.171607990346|84.23678718152|83.19809527466|82.722326014542|81.982583918067|81.431032244919|81.431032244919|80.92558931483|80.139544107|79.951883424219|79.951883424219|79.951883424219|79.951883424219|79.951883424219|79.951883424219||78.796535612142|-83.038183687428|-83.038183687428|-83.038183687428|-83.038183687428|-83.038183687428|-83.038183687428|||-83.038183687428|-83.038183687428|-83.038183687428|-83.292387948482|-83.292387948482|-83.344988299555|-83.344988299555|-85.053320621061|-85.970353363407|-88.563727959938|85.337530985679|85.337530985679|85.337530985679|85.337530985679|84.341704570812|83.518559786525|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-87.062869823912|-88.981519218935|84.019142037388|84.019142037388|84.019142037388|83.760156293441|83.199061547969|83.03673803724|82.074154137651|81.810172450851|81.740159474462|81.740159474462|81.740159474462|81.740159474462|81.015763275499|81.015763275499|81.015763275499|81.015763275499|79.333623454168|78.032916118916|77.824909901416|77.382345104503|77.382345104503|77.382345104503|77.382345104503|75.758159531805|74.89462353306|74.435134003748|74.435039182491|74.435039182491|73.333932289356|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319|73.031072452319||73.031072452319|73.031072452319|73.031072452319|||72.672861976373|70.910954496317|70.470504995907|69.147225535275|68.980252120629|68.59916946373|68.211851670583|-70.162927320586|-70.162927320586|-70.162927320586|-70.162927320586|-70.162927320586|-70.162927320586|-70.162927320586|-70.162927320586|-70.162927320586|67.996427198381|67.996427198381|67.996427198381|67.996427198381|67.996427198381|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.591388785003|65.925986911587|64.901655463965|64.442394129204|63.710995002773|63.230512380963|63.230512380963|63.230512380963|62.612790161112|61.638657947093|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.898764437307|-62.986404226741|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.405263776057|-63.405263776057|-63.405263776057|-63.850849436912|-64.007056235376|-64.196172925171|-64.222624897029|-64.222624897029|-64.222624897029|-64.222624897029|-64.222624897029|-64.222624897029|-64.452055948133|-64.452055948133|-64.452055948133|-65.335062681695|-65.668958755622|62.365106091483|62.365106091483|62.365106091483|62.365106091483|62.365106091483|62.365106091483|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614
03499|17709|/equities/cafom|CACALL||8.7677855407976|8.7542058533853|8.7468949497216|8.7087727322041|8.6997480672663|8.5730533381376|8.5056143094073|8.3662382020961|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1208985455754|8.0887758078313|8.0454028111594|8.0454028111594|7.8848918788849|7.8687695257331|7.8686323952305|7.8351469383888|7.8048244105681|7.8048244105681|7.8048244105681|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511||-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9614601253018|||-7.9614601253018|-7.9614601253018|-7.9614601253018|-7.9614601253018|-7.9614601253018|-8.0017698443618|-8.0017698443618|-8.0017698443618|-8.116410882019|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1894465303232|-8.2271627955757|-8.2320693653122|-8.2320693653122|-8.2320693653122|-8.2320693653122|-8.256999203366|-8.256999203366|7.911938583037|7.911938583037|7.911938583037|7.911938583037|7.8888206605346|7.8236762206489|7.8236762206489|7.8236762206489|7.8236762206489|7.8236762206489|7.8163071385947|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.8138024899141|7.7586691746862|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.7565308214196|7.6929424862525|7.6929424862525|7.6929424862525|7.6929424862525|7.5747438954303|-8.08566957804|-8.08566957804|-8.08566957804||-8.08566957804|-8.08566957804|-8.08566957804|||-8.08566957804|-8.093048888622|-8.093048888622|-8.1678321429737|-8.1898134890141|-8.1931261158587|-8.2445845445661|-8.2719562564696|-8.2719562564696|-8.2855069675275|-8.2883413409997|-8.3007913606904|-8.3007913606904|-8.3490017011752|-8.3490017011752|-8.3622241367886|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.5280367748997|-8.5744854495549|-8.5765412405749|-8.5765412405749|-8.5765412405749|-8.5765412405749|-8.5765412405749|-8.5765412405749|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.354424595215|8.2474377294849|8.2474377294849|8.2127085416924|8.1441203454481|8.1212449448358|8.0124940228739|8.0027714120325|7.8819683775832|7.8566316747588|-8.3770761331009|-8.3878628766191|-8.4079783389171|-8.4079783389171|-8.4444203850517|-8.4893558286836|-8.5956122465933|-8.5956122465933|-8.5956122465933|-8.5956122465933|-8.6373473348446|-8.7414969539452|-8.7494409984801|-8.7971570167777|-8.8268408415315|-8.8464896543817|-8.8583222345066|-8.8603288938267|-8.8603288938267|-8.8603288938267|-8.8603288938267|-8.8603288938267|-8.8770322589591|-8.8955915535506|-8.92335066765
03500|943236|/equities/crcam-touraine|CACALL||102.68101182978|102.03334327318|101.59816377006|100.23291747171|100.23291747171|98.142131880454|-101.95618614192|-101.95618614192|-101.95618614192|98.32989600859|98.32989600859|97.635444044647|97.182213506062|97.182213506062|96.494680520516|96.165753387325|95.41584081|94.198153488569|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|93.508932440039|93.396036298801|92.375595684106|91.806217426785|91.217465129967|90.626069721773|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|89.216390158969|88.205987641368|86.815539992687|85.672270524101|85.291964994092|84.326629517497|83.912923042444|83.314361987807|82.745953915624|82.156059448485|81.705620863443|80.939018993914|79.830023427075|79.66826258251|79.66826258251||79.66826258251|79.260287502838|78.289766553853|-81.91549895072|-81.91549895072|-81.91549895072|-81.91549895072|||-82.822898416107|-82.822898416107|-82.822898416107|-82.822898416107|-83.022717475383|-83.022717475383|-83.031907187003|-84.91395713726|-84.91395713726|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.787797205843|-87.797290936476|-87.797290936476|-87.797290936476|-87.797290936476|-88.950325161622|-90.254805836861|85.700242213035|85.700242213035|85.537712226385|85.537712226385|85.537712226385|84.68079136265|84.458512620332|84.458512620332|84.458512620332|84.458512620332|84.458512620332|84.458512620332|84.458512620332|84.458512620332|84.458512620332|82.667234345941|79.726684434158|79.726684434158|79.726684434158|79.726684434158|78.981833019059|78.981833019059|78.283315123652|78.283315123652|78.283315123652|78.283315123652|77.125351205506|76.975575746221|76.975575746221|76.975575746221|76.713973271761|76.387747486337|75.805276985416|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576|74.922648832576||74.922648832576|74.612386303231|73.591097160971|||73.591097160971|71.84621715192|-77.367446758287|-77.367446758287|-77.367446758287|-77.367446758287|73.206725807172|-74.963920404904|-74.963920404904|-75.337691203745|-76.144099438623|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.33240457968|73.00544893958|72.869388185362|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.587150270652|71.986995856882|71.986995856882|71.986995856882|70.914998126163|69.729442464129|69.136602042798|68.012337603706|67.590925126758|67.52873412158|67.52873412158|67.52873412158|67.52873412158|67.52873412158|67.248590162351|66.95159874207|66.95159874207|65.98010338949|65.87148874982|65.87148874982|65.731050111199|65.731050111199|65.731050111199|65.731050111199|65.731050111199|65.103385926777|64.885987177485|64.665720116201|64.665720116201|63.89191324082|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-67.533755995374|-67.699141851596|-67.699141851596|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945
03501|40300|/equities/crcam-nord-de-france|CACALL||19.708410162596|19.708410162596|19.152845588954|18.811716626785|18.733796621585|18.690551467763|18.404169078256|18.071299336117|17.895146530408|17.895146530408|17.895146530408|17.809941364149|17.739445493079|17.739445493079|17.671272380988|17.668747168824|17.605607171903|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-18.082165642525|17.570049249876|17.570049249876|17.570049249876|17.570049249876|17.483832425264|17.444590217964|17.360656878569|17.309062689784|17.26284717878|17.233496923803|17.187440099053|17.141933429829|17.116703656637|17.063526749362|17.063526749362|17.063526749362|17.063526749362|17.063526749362|17.033158942981|17.033158942981|17.033158942981|16.827509956143|16.596343336925|16.544604101032|16.519893529514|16.39699212986|16.359768782255|16.32196480499|16.261294436304|16.213993787598|16.187904896256|16.187904896256|16.187904896256|16.187904896256|16.187904896256||16.187904896256|16.187904896256|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|||-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-17.081513554477|-17.165680627717|16.573174653376|16.573174653376|16.573174653376|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.398314733895|16.398314733895|16.398314733895|16.398314733895|16.398314733895|16.398314733895|16.398314733895|16.398314733895|16.398314733895|16.398314733895|15.907350508806|15.787055298616|15.633283929614|15.546315966478|15.369239712679|15.235599147969|15.105999535646|14.939999653593|14.878221646167|14.866469002672|14.728085118689|14.728085118689|14.587760905599|14.377512274158|14.29545859272|14.262064763514|14.256849629578|14.237499509583|14.217221933747|14.165246440465|14.16160694923|14.156547077615|14.156547077615|14.156547077615|14.156547077615|14.156547077615|14.156547077615|14.156547077615|14.156547077615|14.126163226718|14.029958864445|13.985176135428|13.951084827192||13.948427808293|13.857630700906|13.857630700906|||13.857630700906|13.825590154683|13.703222118233|13.703222118233|13.605358055802|13.445286198426|13.28009639401|13.151217997281|-13.701472259787|-13.701472259787|-13.701472259787|-13.701472259787|-13.701472259787|-13.701472259787|-13.701472259787|-13.701472259787|-13.701472259787|13.227942109413|13.227942109413|13.227942109413|13.227942109413|13.138157447518|13.113620052007|13.083911111253|13.061567918346|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|12.931783330362|12.886092914388|12.768769384805|12.491410707306|12.205345285017|12.113161179841|11.931512723831|11.741569874979|11.739905570199|11.739905570199|11.739905570199|11.739905570199|-12.35332693503|-12.35332693503|-12.379490398155|-12.379490398155|-12.388457002447|-12.388457002447|-12.443730078589|-12.514419846354|-12.514419846354|-12.514419846354|-12.514419846354|-12.559355317021|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.780976472578|-12.565466485998|-12.565466485998|-12.565466485998|-12.565466485998|-12.565466485998|-12.678612704361|-12.678612704361|-12.95656977239|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.045689173303|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298
03502|40303|/equities/crcam-atlantique-vendee|CACALL||114.17842918056|113.95381138742|113.24915036964|113.24915036964|110.55461152182|106.89401280202|101.58112670887|100.88569420696|99.510853860116|99.510853860116|99.189945335418|99.189945335418|98.539472308188|98.539472308188|98.539472308188|98.539472308188|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.39766306792|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|97.155109193792|96.065120885626|95.780829883935|95.780829883935|95.780829883935|95.780829883935|95.780829883935|94.93425186621|94.725838221299|94.262041027003|93.418935067845|91.948816572508|90.948687538924|90.428525877138||90.428525877138|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|||-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.764034608563|-95.764034608563|-96.798926834222|-98.071029137633|-100.67336723436|97.221707001278|97.221707001278|97.20634231628|96.67649205593|96.616102572589|96.207657565671|96.207657565671|96.207657565671|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.216902584819|95.216902584819|95.216902584819|94.698521843403|94.698521843403|93.24835590836|92.677063459782|92.380071104267|92.025081886956|91.250086746954|91.094541508118|89.625046577895|87.988192810861|87.988192810861|87.988192810861|87.988192810861|85.159104309974|84.540672896634|84.449626430954|84.449626430954|84.449626430954|84.449626430954|84.449626430954|83.462917629309|82.861570057414|82.248416142488|82.207128318178|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|82.201566350308|81.917296131283|81.707551223072|81.500613775555|80.790755178094|80.790755178094||79.520285820033|79.483491167937|79.483491167937|||79.483491167937|79.483491167937|79.483491167937|79.483491167937|79.483491167937|79.483491167937|79.483491167937|-84.455388558402|-84.455388558402|-84.455388558402|-84.455388558402|-84.455388558402|-84.455388558402|-84.455388558402|-85.16709721143|-85.42066121162|-86.456790786235|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|79.790933579001|79.384930047495|76.916031317692|76.660408885368|76.660408885368|76.212121441506|76.170693983129|75.781325037271|75.471859274292|75.471859274292|75.471859274292|75.174291303847|-79.662951250353|-79.662951250353|-79.662951250353|-79.662951250353|-79.662951250353|-79.662951250353|-79.901615111341|-80.015128630521|-81.047720629141|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.355556498794|76.355556498794|76.355556498794|75.740064844852|74.959486160429|74.959486160429|74.959486160429
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||22.400212895327|22.400212895327|22.400212895327|22.400212895327|22.228848072615|21.841496887832|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.575274966836|-22.646139063968|-22.660987446191|-22.772992874189|-22.772992874189|-22.772992874189|-22.772992874189|-22.772992874189|-22.87415883387|-22.905733610136|-22.915536908025|-23.025596437315|-23.178441376002|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.151464588004|21.935793910377|21.844216278254|21.784683681261|21.582705472058|21.544394252638|21.230437329456|21.100486175931|20.917207497928|20.636063437301|20.438681342688|20.329645292059|20.069605977553|19.908451035307||19.880501697115|19.718890770333|19.627568993794|19.627568993794|19.627568993794|19.627568993794|19.627568993794|||19.627568993794|19.435076697918|19.152584588365|18.997203352809|18.997203352809|18.435225913657|-20.344637184525|-21.039318699732|-21.428021478536|-22.23346789665|21.437816474824|21.437816474824|21.434241133695|21.370790906606|21.370790906606|21.339767822356|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|21.171519306249|19.986688961527|19.725487565488|19.645819398529|19.513410803087|19.323901225469|18.87455670187|18.811180560053|18.811180560053|18.694645104872|18.647494936505|18.58166212563|18.499290831931|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.424922573726|18.362050878353|18.362050878353|18.362050878353||18.362050878353|18.362050878353|18.362050878353|||18.362050878353|18.362050878353|18.362050878353|18.291167536651|18.156297038302|17.98755287937|17.696725472385|17.585362655779|17.503513158318|17.465903932249|17.462560104436|-18.333171431966|-18.333171431966|-18.333171431966|-18.333171431966|-18.333171431966|-18.365967610089|-18.382965037788|-18.564182755643|-18.69642543494|-19.0098108074|-19.0098108074|-19.0098108074|-19.0098108074|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.287600928496|17.995112664115|17.970235884865|17.728039596567|17.491600087494|17.46975305739|17.46975305739|17.396947735581|17.292052977651|17.281726247039|17.255250487026|17.163286123323|17.163286123323|17.163286123323|17.163286123323|17.132541349252|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.630816313637|-17.669502935638|-17.669502935638|-17.669502935638|-17.669502935638|-17.750335598246|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|16.831600835208|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855
03504|943230|/equities/crcam-norm.sei|CACALL||106.8377504261|106.43194430754|106.28660587122|106.01289541247|105.62542689291|105.62542689291|102.96714022918|100.74126225891|100.12140381537|99.450451667687|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.69280680187|-101.69280680187|-101.69280680187|-101.69280680187|-101.69280680187|-101.95978735296|-102.18809846604|-103.39899777002|-103.68518706953|-103.68518706953|-103.68518706953|-103.68518706953|-103.68518706953|-104.11465360495|101.35721430305|101.35721430305|101.35721430305|100.49579190682|99.584210601897|99.398013661802|98.901123866439|98.663471708696|98.563857301519|98.350952608105|98.341300260281|98.341300260281|98.170440775191|98.170440775191|98.170440775191|98.170440775191|98.170440775191|98.170440775191|98.170440775191|97.116044898866|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.113633663353|95.356257048908|94.820840402514|94.360380751192|93.65708945228|92.878986601844||92.475542126778|92.132873060449|92.132873060449|92.132873060449|91.453192289388|89.142435877098|-94.145845465591|||-94.145845465591|-94.145845465591|-94.145845465591|-94.145845465591|-94.145845465591|-95.456493435889|-95.726104800998|-96.901054933114|-96.901054933114|-100.05083311644|97.247154403563|97.147392035453|97.027102736332|96.641225262591|96.301917416199|95.721018639255|95.59557558767|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|94.070707278455|93.506343370239|93.336905380287|93.336905380287|92.987114902115|92.580126227908|92.001806512997|91.634231425574|91.520927154918|91.520927154918|91.520927154918|91.520927154918|90.43991906102|89.544354512245|87.854838346939|87.060931496599|86.617700899948|86.281892923635|86.044881348391|85.496534458553|85.224480222502|84.571714755799|84.571714755799|84.571714755799|84.571714755799|84.571714755799|84.131905419854|83.799342746236|83.768158827333|83.503509214751|83.254403027149|83.254403027149|83.254403027149|82.332114016847|82.052903903674|81.982716544816|81.982716544816|81.982716544816|81.982716544816|81.982716544816|81.982716544816|81.982716544816|81.982716544816|81.96601338292|81.96601338292|81.92723470159||81.857323416315|81.857323416315|80.753695973911|||80.203549607107|79.512831404815|79.064541293895|79.064541293895|79.064541293895|79.064541293895|79.064541293895|77.738379215439|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.620899950308|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.016335571211|77.016335571211|77.016335571211|77.016335571211|77.016335571211|77.016335571211|77.016335571211|76.351483968012|74.336651752516|73.286834449817|73.26782089993|73.26782089993|73.236466903649|72.485518052802|71.574714681525|71.574714681525|71.128014481751|70.393907878893|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.278333791433|-73.485371625355|-73.66985685288|-73.771509191052|-73.903899321574|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.074886686454|-74.221538524771|-74.990496176457|-74.990496176457|72.561015010165|72.561015010165|72.561015010165|72.561015010165|72.561015010165|72.561015010165|72.097239256222|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662
03505|943238|/equities/crcam-paris-et|CACALL||78.593230013049|76.752474842244|75.858307160463|75.474786428971|75.220315779097|74.019797259842|73.313107100101|73.037523793473|73.037523793473|73.037523793473|73.037523793473|73.037523793473|72.987482676964|72.987482676964|72.987482676964|72.871648402193|72.763495545894|72.411662955317|72.134626065397|71.960693000316|71.473546794785|70.940054367795|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|69.790791146947|69.239768364907|68.116963442697|67.400616140705|67.400616140705|67.400616140705|67.091797373408|66.979774181173|66.030861422007|65.119843956038|63.952607362585|63.411227351114|62.485912338779|62.485912338779|62.485912338779|62.485912338779||62.485912338779|62.485912338779|-67.266157575662|-67.266157575662|-67.266157575662|-67.266157575662|-67.266157575662|||-67.702397501265|-68.383774399531|-68.706449349441|-68.706449349441|-69.343277224477|-70.021453338121|-70.021453338121|-71.931058942448|-73.465623708976|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-76.341310908757|-77.046455836254|-77.588838868625|73.731450943898|73.731450943898|73.731450943898|73.731450943898|73.731450943898|73.434996286682|73.434996286682|73.434996286682|73.434996286682|73.434996286682|73.434996286682|73.434996286682|73.434996286682|73.434996286682|73.434996286682|73.362770362753|72.635853127261|72.414839351199|71.972040587026|71.382266606841|70.941966151698|70.752181052614|70.627422544082|70.579117825698|70.579117825698|70.579117825698|70.579117825698|70.579117825698|70.023387575174|70.023387575174|70.023387575174|70.023387575174|70.023387575174|70.023387575174|70.023387575174|70.023387575174|69.876543309981|69.718380692595|68.779310388691|67.419792779426|66.57942433653|66.57942433653|66.57942433653|66.57942433653|66.173176769093|66.173176769093|65.226864500924|64.015406577768|63.553230463335|63.406921160297||63.260630335321|63.260630335321|63.260630335321|||63.260630335321|63.260630335321|63.260630335321|63.260630335321|63.260630335321|61.841811619324|60.47812425883|59.380139692971|59.029599040028|58.36288859367|58.322098276346|-60.679790110943|-60.679790110943|-60.679790110943|-60.679790110943|-60.679790110943|-60.679790110943|-61.428655195631|-62.069019259245|-62.069019259245|59.653491791919|59.653491791919|59.653491791919|59.653491791919|59.63641125385|59.63641125385|59.442679052265|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|58.801230515016|57.878124812225|57.878124812225|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.247040150801|-60.778377292597|-61.542642114387|59.676300692643|59.676300692643|59.676300692643|59.676300692643|59.676300692643|59.676300692643|59.676300692643|58.992555697853|58.722415598447|58.722415598447|58.503795473902|-60.573030327171|-60.573030327171|-60.891288865046|-60.891288865046|-60.891288865046|-61.06944877385
03506|40311|/equities/crcam-du-languedoc|CACALL||64.722009166568|64.722009166568|64.722009166568|64.722009166568|63.912233017649|63.285813701115|61.200905468687|60.040552072216|60.040552072216|60.040552072216|59.521722507133|58.994166479746|58.994166479746|58.85685127117|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.489210571726|58.489210571726|58.489210571726|58.489210571726|58.489210571726|58.489210571726|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.459073296229|56.234525723634|55.915287678703|55.915287678703|55.915287678703|55.740875554598|55.228749938051|55.002499363202|54.829444008158|54.556049008156|53.391723468332|-57.284751909313|-57.284751909313|-57.284751909313|-57.284751909313||-57.284751909313|-57.284751909313|-57.284751909313|-57.284751909313|-57.284751909313|-57.81416810148|-58.110344854619|||-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-59.202605317727|-62.350672482004|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.760344663147|59.26715255726|59.26715255726|58.642946412703|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|57.293034938509|57.121152881709|55.659938958357|55.659938958357|54.623266594355|54.303629549284|53.731811373255|53.644410798848|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-56.535155191391|-57.887395954098|-57.962660789452|-57.997957653427|-58.528284331851|55.107708188415|55.107708188415|55.107708188415|55.107708188415|53.669121658935|53.216630173483||53.216630173483|52.936255773745|52.829173760108|||52.77574974132|52.694165929957|52.465739710247|52.206933638692|51.793259140783|51.226955940252|50.906816576742|50.906816576742|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.184358881358|-54.251926788909|-54.251926788909|-54.251926788909|-54.622142775437|50.447620198041|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.045597935259|48.613999579284|47.591665292154|47.069907533207|46.687004894654|46.687004894654|46.687004894654|46.687004894654|46.687004894654|46.302226007691|46.133028812664|45.476144812126|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.279500435433|-47.641386931297|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375
03507|943234|/equities/crcam-ille-vil|CACALL||88.638957135762|88.017992698444|88.017992698444|88.017992698444|88.017992698444|87.5949926501|85.663882163441|84.778204285741|84.744669529729|84.06477572218|84.06477572218|83.294194823012|81.792995909303|80.89443681356|80.270490197304|79.991097693049|78.21955453511|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.930403123714|-82.034849499518|-82.034849499518|-82.034849499518|-82.034849499518|-83.267611555318|80.794775846101|80.794775846101|80.794775846101|80.138088308547|79.786207926245|78.92023082571|78.572477932294|78.331085862407|78.065540465907|78.065540465907|77.742822604263|77.239800723487|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.722924594811|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|75.782387243121|75.58332048327|75.58332048327|75.100910461283|73.729900241269|73.088778045854||-75.269840920466|-75.269840920466|-75.269840920466|-75.3101205583|-75.3101205583|-75.3101205583|-75.3101205583|||-75.3101205583|-75.3101205583|-75.3101205583|-75.3101205583|-75.3101205583|-75.777354107476|-75.833173180263|-76.972412745865|-77.302680828739|-80.075755916887|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|76.772474503046|76.772474503046|76.772474503046|76.772474503046|76.772474503046|76.772474503046|76.40274792195|75.428611972604|74.918458968041|73.964954408934|73.794393787704|72.688215319672|71.585793884108|69.794215528512|68.674685734669|67.9807211663|67.9807211663|67.306357360071|66.691508584758|65.988899343036|65.358777912482|65.196161362185|65.196161362185|65.196161362185|64.176844381242|63.985097660275|63.985097660275|63.985097660275|63.985097660275|62.627887052134|-66.633634289081|-66.633634289081|-66.633634289081|-66.633634289081|-66.633634289081|-66.633634289081|-66.633634289081|-66.633634289081|-66.633634289081|-67.610149074456|-69.052391556525|-69.668769549025|66.554701850483|66.554701850483|66.554701850483|66.554701850483||66.554701850483|66.554701850483|66.554701850483|||66.554701850483|65.856333253195|63.985371586802|63.311554589555|63.311554589555|63.311554589555|62.643394751334|60.841549867816|-63.356495498317|-63.356495498317|-63.356495498317|-63.356495498317|-63.356495498317|-63.356495498317|-63.635056511729|-63.635056511729|-63.729507040281|-64.123893922456|-64.717661744895|-65.575180988115|-65.670761560765|-65.670761560765|-65.670761560765|-65.715291843775|63.050075002|63.050075002|63.050075002|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.082198993153|61.458556590021|60.200060139696|59.168956821275|58.416064652151|57.781736171186|57.480817781489|57.311504488865|57.311504488865|57.167783663979|56.489760847346|55.895289601503|55.323099124893|-57.588219729104|-57.588219729104|-57.588219729104|-57.588219729104|-57.588219729104|-57.588219729104|-57.592466238514|-57.853849706137|-58.083167086138|-58.904630248297|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.839690636922|-59.839690636922|-60.374101691035|58.610000027811|58.610000027811|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|57.384915008889|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729
03508|943235|/equities/crcam-loire-ht|CACALL||78.148263836482|76.978630384448|76.256809588542|75.880899610641|75.620446724497|74.169384367822|73.000984173746|72.846647454336|72.246274949262|72.034751469504|71.418887994185|71.418887994185|71.122653852453|70.821834443399|70.202038100902|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.999058143594|-73.136988029924|-73.136988029924|-73.80479991638|-73.80479991638|-74.775887677|-74.80763092125|-74.80763092125|-74.80763092125|-74.80763092125|-74.80763092125|-74.80763092125|-74.943477631548|71.821786238637|71.821786238637|71.821786238637|71.821786238637|71.480441355959|71.480441355959|71.480441355959|71.480441355959|71.480441355959|71.480441355959|71.480441355959|70.817713499352|70.765233728934|70.672483362146|70.519428161987|70.038252835151|69.614723846511|69.071915808868|68.788796309576|68.431998866516|68.115553160197|67.867281458649|67.52364447147|66.569606595904|65.556230127448||64.794141941197|63.370058967753|-65.584948103949|-65.914497196326|-65.914497196326|-65.914497196326|-66.060550066773|||-66.240612609457|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-69.175206423531|-70.012454192649|-70.199949442028|-70.884387319484|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.31419987655|-72.430223729614|70.493046699753|70.493046699753|70.493046699753|70.493046699753|70.493046699753|70.493046699753|70.228386069658|70.073202505512|69.864670637364|69.571855416027|69.077817777885|69.077817777885|69.077817777885|69.077817777885|69.077817777885|69.077817777885|67.886465553987|67.240676807589|67.240676807589|67.240676807589|65.674084053246|64.697319836316|64.477020311021|64.012798361937|63.304218774548|62.774687985039|62.101024766645|62.101024766645|62.101024766645|62.101024766645|62.001139053461|61.713487608297|60.616097749454|60.296220052222|60.176381190593|60.176381190593|59.968202891146|59.858558776417|59.695064467896|59.486182445408|-61.170063979176|-61.170063979176|-61.170063979176|-61.328960214221|-61.582178100572|-61.723529586777|-61.940033128509|-62.135036444939|60.480942602171|60.480942602171|60.473507904728|60.473507904728|60.301675398835||60.119639484627|59.587379341372|59.272643492231|||58.997936272631|58.260484933864|57.749982886856|56.9154456254|56.9154456254|56.9154456254|56.9154456254|-59.342642189998|-59.342642189998|-59.342642189998|-59.342642189998|-59.342642189998|-59.342642189998|-59.342642189998|-59.342642189998|-59.719047522035|-59.730243652798|-59.730243652798|-59.811383531863|-60.533068071998|58.537670462146|58.537670462146|58.127410403903|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|56.904823512356|55.827583545359|55.74509328594|55.105657299252|54.855180672331|54.855180672331|54.855180672331|54.855180672331|54.855180672331|54.729089237499|54.23751670496|54.23751670496|53.962063609523|53.962063609523|-54.926408424404|-54.950454754329|-55.117728598357|-55.299141759608|-55.497935474949|-55.739179338739|54.866817402371|54.866817402371|54.866817402371|54.866817402371|54.866817402371|54.866817402371|54.797574705027|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.467266549917|53.797482549207|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182
03509|943237|/equities/crcam-sud-ra|CACALL||168.13500170114|168.13500170114|168.13500170114|168.13500170114|164.18556080264|161.25617239654|154.9624136044|154.02267774756|153.45186884332|152.53255154674|152.53255154674|152.08172773857|151.50747526508|-153.61596967788|-153.61596967788|-153.61596967788|-153.61596967788|-153.86218242746|-155.04020585066|-155.22911123706|-155.49269478738|-155.49269478738|-155.49269478738|-155.67011968516|-155.67011968516|-156.74013203407|-156.77980956288|-156.77980956288|-156.77980956288|-156.77980956288|-156.77980956288|-156.77980956288|-157.94533961848|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|151.74474061848|151.57637737991|149.5782007509|147.26799798602|145.83555545404|144.78172662075|143.49191344905|142.79879489131|140.76532613113|139.97592185686|139.94955327859|139.94955327859|139.94955327859|139.94955327859|139.94955327859|139.94955327859|137.66505811337||135.19117140906|132.72797664157|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|||-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-139.12193292348|-141.08214477663|-147.42238176272|144.56866386882|144.56866386882|144.36962390996|143.97669196542|143.97669196542|143.84076664642|143.32640724928|143.13711336753|-146.18450712424|-146.18450712424|-146.18450712424|-146.18450712424|-146.18450712424|-146.18450712424|-146.66611495793|-149.01457485424|-151.03841362249|-153.2293527419|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|150.70773176433|149.24081520771|148.96201096348|148.33668264606|146.92853688375|146.36361898189|146.36361898189|146.12068657086|144.83520957282|143.91690223802|142.86100523328|142.44555221503|140.80950690315|139.61500455059|138.41112074496|138.23457267154|136.77508383182|135.88231309683|134.35812498497|133.3590262352|132.8266914088|131.93298845362|131.56079706046|131.56079706046|131.56079706046|131.0219929361|129.97221254239|129.17690058693|128.77656312501|128.65284883221|127.16983712205|125.46954507014|125.46954507014|125.45838005434|123.72376158381|122.83751363384|122.64587201313||122.64587201313|122.64587201313|122.64587201313|||122.64587201313|122.64587201313|122.64587201313|122.12985557136|120.87206038962|119.00117958398|-121.83072634691|-121.83072634691|-121.83072634691|-122.37747882201|-123.8960851386|121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|117.99223896496|117.36248606038|116.44054305103|115.3706038478|114.08733908368|113.97482137363|113.81091085718|113.10101240262|112.13334696143|111.91927467286|111.32363908488|110.8203416009|-112.46104969126|-112.46104969126|-112.46104969126|-112.46104969126|-112.46104969126|-112.46104969126|-112.66116676443|-112.71329592619|-112.71329592619|-112.83810444843|-112.90233634325|-113.10770311881|-113.10770311881|-113.39633571361|-113.47148356674|-113.5594248798|-113.66713577139|-113.83237007843|-114.71374436204|-115.38082632295|112.89835887201|112.89835887201|112.79373375848|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|111.78841232406|111.14378848723|110.45532221984|110.07632289932|110.07632289932|110.06814937022|110.06814937022|110.06814937022|110.06814937022|110.06814937022|110.06814937022|109.77572398083
03510|17720|/equities/cie-du-cambodge-n|CACALL||97.953494641614|97.953494641614|97.953494641614|97.503882935126|97.226536594585|97.075971104426|97.075971104426|97.028856782695|96.976507536328|95.918341707031|95.353713007812|94.95768406769|94.95768406769|94.95768406769|94.95768406769|94.95768406769|94.95768406769|94.95768406769||94.95768406769|94.95768406769|92.873684034186|92.873684034186|92.52631559354|-99.192820254889|-99.192820254889|-100.99202250543|-104.32446945048|-105.9160771672|102.31546981422|101.8505220158|101.05613557311|-102.39983262579|-102.39983262579|-103.66648069532|102.3705770052|100.18953000578|99.988366673088|99.764851858987|97.516502065541|-99.381391541373|-99.381391541373|-99.381391541373|-99.381391541373|-99.381391541373|-99.381391541373||-99.381391541373|-99.381391541373|-99.381391541373||-100.50710171264|98.120862083165|98.120862083165|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479||-100.23138815479|-100.92376461643|-101.69307179603||-103.88119088448|-104.75687876053||||-115.02502245056|-115.02502245056|-115.02502245056|-115.02502245056|||-115.02502245056|-115.02502245056|-115.02502245056|||-121.47224716729|-123.52471907477|-124.16631984539|-124.16631984539|-124.17817188569||-124.17817188569|-125.6868569726|||-126.35266379003|-126.35266379003|-126.95884486339|-126.95884486339|123.46239459623||123.17612173153|123.17612173153|123.17612173153|-125.37097314118|-126.67885751988|-129.30984338417|-129.7887148713|-130.32079430145|-132.91199366828|-132.97253684529|-132.97253684529|-132.97253684529|-132.97253684529|-132.97253684529|131.99006747601|131.99006747601|130.98897403476|129.8988486793||125.84959674405|125.84959674405|125.84959674405|121.94764751327|121.94764751327|121.88627798173|121.77364160852|121.55122245623|121.55122245623|121.55122245623|119.77990350402|119.77990350402||-115.84579663615|-115.84579663615|-116.09048967426|-116.09048967426|-116.10054408251|-116.94305780418|-116.94305780418|-116.94305780418|-116.94305780418|-116.94305780418|-116.94305780418|114.50771355091|||-115.65809605454|114.67519005612|114.67519005612|||113.02798895125|112.86443216805|||||-103.31729759105|104.65322689842|104.65322689842|104.65322689842||101.89247433157||-99.175028520474|99.083301643917|97.537001826575||96.485557585083|96.423396248644|95.86821995292||-95.681454111221|-95.681454111221||-95.681454111221|-95.75717123469|-95.841301371877||-95.934779302086|-96.038643668984|||-96.154048521094|||96.384390532118|96.315989480131|96.239988311257|96.155542568063|-96.938286035485|-97.042540039428||-97.158377821587||97.796246864904|97.66249651656||96.624996129511|96.58332903279|96.537032258655|96.485591398506|96.428434887229|96.364927652476|96.294364058307|95.715960064786||-95.531991975635|-95.531991975635|-95.531991975635|-95.531991975635||-95.552831983374|-95.552831983374|-95.552831983374|-95.552831983374||-95.552831983374|-95.552831983374|-95.552831983374||94.59748548412|94.247206093467|94.052451214963||93.447168016626|93.08018668514||||||-75.1331259054||-75.592362117112||75.952930980987|||||72.39214553443||||71.824606149367|71.749562388185|
03511|17710|/equities/capelli|CACALL||-3.0799999237229|-3.0799999237248|-3.0799999237269|-3.0799999237292|-3.0799999237317|-3.0799999237346|-3.0799999237378|-3.0799999237413|-3.0799999237452|-3.0799999237495|-3.0799999237544|-3.0799999237598|-3.0799999237657|-3.0799999237723|-3.0799999237797|-3.0799999237879|-3.079999923797|-3.0799999238071|-3.0799999238183|-3.0799999238308|-3.0799999238447|-3.0799999238601|-3.0799999238772|-3.0799999238962|-3.0799999239173|-3.0799999239408|-3.0799999239669|-3.0799999239959|-3.0799999240281|-3.0799999240638|-3.0799999241036|-3.0799999241478|-3.0799999241968|-3.0799999242514|-3.079999924312|-3.0799999243793|-3.0799999244541|-3.0799999245372|-3.0799999246296|-3.0799999247322|-3.0799999248462|-3.0799999249729|-3.0799999251136|-3.07999992527|-3.0799999254438|-3.0799999256369|-3.0799999258514|-3.0799999260898|-3.0799999263547|-3.079999926649|-3.079999926976|-3.0799999273393|-3.079999927743|-3.0799999281915|-3.0799999286899|-3.0799999292437|-3.079999929859|-3.0799999305426|-3.0799999313022|-3.0799999321463|-3.0799999330841|-3.0799999341261|-3.0799999352838|-3.0799999365703|-3.0799999379996|-3.0799999395878||-3.0799999413524|-3.0799999433132|-3.0799999454917|-3.0799999479123|-3.0799999506019|-3.0799999535904|-3.0799999569108|||-3.0799999606003|-3.0799999646996|-3.0799999692545|-3.0799999743154|-3.0799999799387|-3.0799999861867|-3.079999993129|-3.0800000008427|-3.0800000094134|-3.0800000189365|-3.0800000295176|-3.0800000412745|-3.0800000543376|-3.0800000688523|-3.0800000849796|-3.0800001028989|-3.0800001228092|-3.0800001449318|-3.0800001695124|-3.0800001968242|-3.0800002271707|-3.080000260889|-3.0800002983538|-3.0800003399813|-3.0800003862341|-3.0800004376261|-3.0800004947284|-3.0800005581753|-3.0800006286719|-3.0800007070014|-3.0800007940342|-3.0800008907373|-3.0800009981853|-3.0800011175718|-3.0800012502236|-3.0800013976144|-3.080001561382|-3.080001743346|-3.0800019455283|-3.0800021701752|-3.0800024197828|-3.0800026971247|-3.0800030052823|-3.0800033476797|-3.0800037281212|-3.080004150834|-3.0800046205149|-3.0800051423826|-3.0800057222355|-3.0800063665166|-3.0800070823844|-3.0800078777931|-3.0800087615805|-3.0800097435666|-3.0800108346622|-3.0800120469907|-3.0800133940223|-3.0800148907241|-3.0800165537261|-3.0800184015061|-3.080020454595|-3.0800227358049|-3.0800252704825|-3.080028086791|-3.0800312160227|-3.0800346929468|-3.0800385561957|-3.0800428486946|-3.0800476181378|-3.0800529175191|-3.0800588057205|-3.0800653481666|-3.0800726175511|-3.080080694645|-3.0800896691937|-3.0800996409146||-3.0801107206044|-3.0801230313709|-3.0801367100003|||-3.0801519084775|-3.0801687956743|-3.0801875592263|-3.0802084076174|-3.0802315724965|-3.080257311251|-3.0802859098671|-3.0803176861072|-3.0803529930407|-3.0803922229667|-3.0804358117735|-3.080484243781|-3.0805380571226|-3.0805978497245|-3.0806642859487|-3.0807381039757|-3.0808201240057|-3.0809112573723|-3.0810125166685|-3.0811250269977|-3.0812500384746|-3.0813889401155|-3.0815432752721|-3.0817147587794|-3.0819052960098|-3.0821170040436|-3.0823522351922|-3.0826136031351|-3.0829040119605|-3.0832266884333|-3.0835852178474|-3.0839835838631|-3.0844262127694|-3.0849180226654|-3.0854644781053|-3.0860716508163|-3.0867462871619|-3.0874958831014|-3.0883287674787|-3.0892541945645|-3.0902824468822|-3.0914249494573|-3.092694396763|-3.0941048937693|-3.0956721126652|-3.097413466994|-3.0993483051371|-3.1014981252961|-3.1038868143617|-3.1065409133234|-3.1094899121698|-3.1127665775547|-3.1164073168712|-3.1204525827784|-3.1249473226753|-3.1299414781164|-3.1354905397175|-3.1416561637188|-3.1485068570535|-3.1561187385366|-3.1645763846289|-3.1739737691758|-3.1844153075614|-3.1960170168786|-3.2089078050089|-3.2232309029315|-3.2391454561787|-3.2568282931201|-3.2764758897217|-3.2983065526123|-3.322562844713|-3.3495142803805|-3.3794603200109|-3.4127336973782|-3.4497041166751|-3.4907823603383|-3.5414248485291|-3.6174539411361|-3.6174539411361|-3.6174539411361|-3.6174539411361|-3.6174539411361|-3.6314246080902|-3.6314246080902|-3.6915828809238|-3.7723142819379||-3.8975713602673|-3.932301546906|-4.0208905954875|-4.0421007231118|-4.09344528287|-4.1135126657612
03512|17728|/equities/carrefour-pro-dev|CACALL||-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.599428586396|-17.599428586396|-17.599428586396|-17.599428586396|-17.599428586396|-17.646031516826|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.790188554956|-17.798142283824|-17.798142283824|-17.798142283824|-17.798142283824|-17.798142283824|-17.813490913607|-17.950384303577|-17.950384303577|-17.950384303577|-17.950384303577|-18.17709464127|-18.250650052101|-18.250650052101|-18.250650052101|-18.421833069093|-18.687593070409|-18.811771065815|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.029641220584|-19.238489651696|-19.383877886684|-19.389863267377|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.038141050275||17.857269064514|17.643409269749|17.442899935442|17.420222009772|17.295246669047|17.102829902694|16.793921012929|||16.560355949458|16.45461813615|-17.715914402565|-17.715914402565|-17.715914402565|-17.715914402565|-17.715914402565|-17.979154151851|-17.979154151851|17.010056267337|17.010056267337|16.947839377275|16.876254650615|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465|16.8999491381|16.8999491381|16.8999491381|16.8999491381|16.8999491381|16.8999491381|16.8999491381|16.884388889135|16.320432200764|16.301591359614|16.283447090783|16.283447090783|16.156051441473|15.929508926504|15.929508926504|15.929508926504|15.761676843556|15.75186279923|15.685402432087|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595||-16.423774673595|-16.423774673595|-16.423774673595|||-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.423774673595|-16.457526950984|-16.598363484441|-16.689867923043|-16.689867923043|-16.689867923043|-16.829852684098|-17.006502160052|-17.155722512111|-17.155722512111|-17.155722512111|-17.261846526165|-17.261846526165|-17.261846526165|-17.261846526165|-17.262655709211|-17.262655709211|-17.262655709211|-17.262655709211|-17.262655709211|-17.262655709211|-17.385172815261|-17.550192483198|-17.587991749722|-17.631102071293|-17.824557818845|-17.825065230744|-17.995626872796|-18.139586283121|-18.236207036347|-18.405785379775|-18.623095099537|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.744256731946|17.744256731946|17.639174934977|17.446859780013|17.308733347455|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.165044953301|16.998939383775|16.859932224783|16.761824367718|16.761824367718|16.761824367718|16.761824367718|16.761824367718|16.761824367718|16.678692868767|16.520770023727|16.405148739756|16.405148739756|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.225419988965|16.140467527547|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924
03513|17711|/equities/carpinienne-part|CACALL|||||||||||||||||-6.3000001909097|-6.3000001909292|-6.3000001909507|-6.3000001909747|-6.3000001910014|-6.300000191031|-6.3000001910639|-6.3000001911005|-6.3000001911411|-6.3000001911862|-6.3000001912364|-6.3000001912921|-6.300000191354|-6.3000001914228|-6.3000001914992|-6.3000001915842|-6.3000001916785|-6.3000001917834|-6.3000001918999|-6.3000001920293|-6.3000001921732|-6.300000192333|-6.3000001925105|-6.3000001927078|-6.300000192927|-6.3000001931706|-6.3000001934413|-6.300000193742|-6.3000001940761|-6.3000001944473|-6.3000001948598|-6.3000001953182|-6.3000001958274|-6.3000001963933|-6.300000197022|-6.3000001977206|-6.3000001984968|-6.3000001993592|-6.3000002003174|-6.3000002013822|-6.3000002025652|-6.3000002038797|-6.3000002053402|-6.300000206963|-6.3000002087662|-6.3000002107697|-6.3000002129957|-6.3000002154692|-6.3000002182174|-6.3000002212711|-6.300000224664||-6.3000002284339|-6.3000002326226|-6.3000002372768|-6.3000002424482|-6.3000002481941|-6.3000002545785|-6.3000002616722|||-6.3000002695541|-6.3000002783118|-6.3000002880426|-6.3000002988546|-6.3000003108679|-6.300000324216|-6.3000003390472|-6.3000003555264|-6.3000003738365|-6.3000003941812|-6.3000004167863|-6.3000004419031|-6.3000004698107|-6.3000005008191|-6.300000535273|-6.300000573555|-6.3000006160905|-6.3000006633523|-6.3000007158653|-6.3000007742132|-6.3000008390441|-6.3000009110784|-6.3000009911166|-6.3000010800479|-6.3000011788605|-6.3000012886522|-6.300001410643|-6.3000015461884|-6.3000016967943|-6.3000018641343|-6.3000020500675|-6.30000225666|-6.3000024862073|-6.3000027412598|-6.3000030246514|-6.3000033395311|-6.3000036893973|-6.3000040781376|-6.3000045100712|-6.3000049899975|-6.3000055232489|-6.3000061157504|-6.3000067740855|-6.3000075055689|-6.3000083183282|-6.3000092213942|-6.3000102248008|-6.300011339697|-6.3000125784705|-6.3000139548856|-6.3000154842357|-6.3000171835136|-6.3000190716001|-6.300021169474|-6.300023500445|-6.3000260904128|-6.3000289681548|-6.3000321656459|-6.3000357184138|-6.3000396659337|-6.3000440520669|-6.3000489255482|-6.3000543405275|-6.3000603571711|-6.3000670423307|-6.3000744702858|-6.3000827235692|-6.3000918938841|-6.3001020831229|-6.3001134044994|-6.3001259838065|-6.3001399608145|-6.3001554908233|-6.3001727463887|-6.3001919192392|-6.3002132224063||-6.300236892592|-6.3002631927984|-6.3002924152499|||-6.3003248846404|-6.3003609617411|-6.3004010474084|-6.3004455870388|-6.300495075517|-6.300550062715|-6.3006111596017|-6.3006790450314|-6.3007544732865|-6.300838282459|-6.3009314037616|-6.3010348718757|-6.3011498364469|-6.3012775748594|-6.3014195064288|-6.3015772081725|-6.3017524323323|-6.3019471258431|-6.3021634519662|-6.3024038143253|-6.3026708836131|-6.3029676272662|-6.3032973424364|-6.3036636926255|-6.3040707483911|-6.3045230325751|-6.3050255705573|-6.3055839460932|-6.3062043633552|-6.3068937158686|-6.3076596631057|-6.3085107155913|-6.3094563294642|-6.3105070115453|-6.3116744360798|-6.3129715744514|-6.3144128393088|-6.3160142447059|-6.3177935840361|-6.3197706277362|-6.3219673429586|-6.3244081376501|-6.3271201317518|-6.3301334585315|-6.3334815993977|-6.3372017559158|-6.3413352631582|-6.345928048983|-6.3510311443439|-6.3567012503004|-6.3630013680299|-6.3700014988405|-6.3777794219634|-6.3864215587665|-6.3960239329923|-6.4066932376875|-6.4185480206823|-6.4317200017875|-6.446355536349|-6.4626172414172|-6.4806858026041|-6.5007619817007|-6.5230688473636|-6.5478542536556|-6.5753935939802|-6.6059928610074|-6.6399920465933|-6.6777689194664|-6.7197432226588|-6.7663813373171|-6.8182014647151|-6.8757793840462|-6.9397548499697|-7.0108387009958|-7.0898207576915|-7.1375682561663|-7.1375682561663||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||0.40807074733168|0.40807074733168|0.40807074733168|-0.48072140440245|-0.4876904413093|-0.49283382793145|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.4253329764068|0.4089477520585|0.40184194803237|-0.47731569148615|-0.47731569148615|-0.47731569148615|-0.47731569148615|-0.47731569148615|-0.47986998776981|-0.47986998776981|-0.48499998031268|-0.48663329612557|-0.49413123078484|-0.49413123078484|-0.49454224946492|-0.49454224946492|-0.51454695830073|-0.51948552241288|-0.53372834910244|-0.53863150862952|-0.55866834784107|-0.56576481422403|-0.5766720187953|-0.59314116308986|-0.5942123705579|-0.60340727705441|-0.60340727705441|-0.60856362999238|-0.61779290570989|-0.6396733627174|-0.6396733627174|-0.64019260643297|-0.64374179904521|-0.65852996492166|-0.65852996492166|-0.6791999647328|-0.71945058824945|-0.71945058824945|0.58639262419831|0.58639262419831|0.58639262419831|0.58639262419831|0.58118069284372|0.55681187039407|0.52752431372571|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769||-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|||-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.64649143936712|-0.64649143936712|-0.65424373620183|-0.65424373620183|-0.66603746539389|-0.68144165615279|-0.70594072386113|-0.72597302711106|-0.76144624799008|-0.76144624799008|-0.76144624799008|-0.77157361473767|-0.78112624051535|-0.79779581297729|-0.80496201768289|-0.82666331479693|-0.82874259297213|-0.84767510100825|-0.85518344027713|-0.87502051043196|-0.88461230232532|-0.88461230232532|-0.88461230232532|-0.88461230232532|-0.88461230232532|-0.88988161231656|-0.88988161231656|-0.88988161231656|-0.88988161231656|-0.90298147376875|-0.90298147376875|-0.90298147376875|-0.90298147376875|-0.90298147376875|-0.93366275094725|-0.9460404260509|-0.9460404260509|-0.99040048139546|-1.0120882096022|-1.0120882096022|-1.0424107797757|-1.0424107797757|-1.06490086602|-1.0888343220158|-1.0972540955244|-1.0972540955244|-1.1069212203222|-1.1165336012347|-1.1165336012347|-1.1286762157528|-1.1504624496399|-1.1843027484084|-1.1971586690639|-1.2183873572056|-1.2307970830803|-1.2431070199799|-1.2431070199799|-1.2431070199799|-1.2431070199799|-1.2431070199799|-1.2431070199799|-1.2431070199799|-1.2431070199799|-1.2487411091936|-1.2569901027296|-1.2900000720128|-1.3237445386366|-1.3651605482583|-1.3809627517758|-1.3809627517758|-1.3809627517758||-1.3809627517758|-1.4007142169275|-1.4134314824927|||-1.4134314824927|-1.4134314824927|-1.4134314824927|-1.4235683668309|-1.4427536713474|-1.4757041056281|-1.5383712140858|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.553709968987|-1.6320000258452|-1.6812803762939|-1.6812803762939|-1.6812803762939|-1.8243622367502|-1.8243622367502|-1.9338802369569|-2.0453002090956|-2.3044613859946|-2.3686625716746|-2.4159557119927|-2.4159557119927|-2.4159557119927|-2.4159557119927|-2.4159557119927|-2.4969841126955|-2.5671533336802|-2.5671533336802|-2.6043370686818|-2.639763337909|-2.6832107513548|-2.6832107513548|-2.6832107513548|-2.6832107513548|-2.7219948760522|-2.7219948760522|-2.7935831154144|-2.7935831154144|-2.8471201619347|-2.9678834236154|-3.0700371703052|-3.131735585414|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2364580888128|-3.2970367955472|-3.3288462479144|-3.384745977458|-3.4066527658712|-3.4066527658712|-3.4066527658712|-3.4066527658712|-3.4066527658712|-3.5151140749467|-3.5318001950553|-3.5318001950553|-3.5318001950553|-3.5318001950553|-3.5318001950553|-3.5647226003332|-3.6013027062596|-3.7211696958742|-3.8410219855001|-3.8864411586843|-3.9465456929828|-3.9619953066138|-3.9722442707932|-3.9722442707932|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL||3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.204010918403|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.7101002725601|-3.7317781087027|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7952937957455|-3.826653044024|-3.826653044024||-3.826653044024|-3.826653044024|-3.826653044024|-3.826653044024|-3.826653044024|-3.826653044024|-3.8335033705929|||-3.8725038823264|-4.1391708648621|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.5612454815222|-4.6541613123497|-4.7576791734255|-4.7590881686251|-4.792319997686|-4.8623089276933|-4.8623089276933|-4.8932252606115|-4.8932252606115|-4.8932252606115|-4.9719168831199|-5.0304632108841|-5.1413482208421|-5.1559022493218|-5.1559022493218|-5.1559022493218|-5.1559022493218|-5.1937804296121|-5.2539230005062|-5.319636359934|-5.3673290302773|-5.3673290302773|-5.4786988419979|-5.5055751507474|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8870825292453|4.8571917094136|4.8571917094136|4.8571917094136|4.7924349879054|4.7321501147778|4.6285872806126|4.6285872806126|4.6285872806126|4.4592638400985|-5.1666100193344|-5.1666100193344|-5.1666100193344|-5.3917888987155|-5.6103210568529|5.0969988228354|5.0969988228354|5.0969988228354|5.0969988228354|5.0166653926144|4.9718504277611|4.7615005007214|4.6472227828179|4.6462007531013|4.6462007531013||4.5852231988737|4.5527479923908|4.5119523170013|||4.5119523170013|4.5119523170013|4.5119523170013|4.5119523170013|4.5119523170013|4.5119523170013|4.5119523170013|4.5099469690873|4.4624411297456|4.4354210548214|4.4354210548214|4.3926899888572|-4.9520974292306|-4.9520974292306|-4.9520974292306|-4.9520974292306|-4.9520974292306|-4.9977125649954|-4.9977125649954|-4.9977125649954|-5.0007917886868|-5.1053602408351|4.616631732892|4.616631732892|4.616631732892|4.616631732892|4.616631732892|4.5643131584051|4.5297085242638|4.5297085242638|4.5297085242638|4.5297085242638|4.4687139611638|4.4687139611638|4.4125482983545|4.4125482983545|4.3528314638089|-4.7719422819259|-4.7719422819259|-4.7719422819259|-4.7944039211894|-4.7944039211894|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8695100479443|-4.8894555494873|-4.9652282579837|-4.995253812836|-5.0137878233492|-5.0137878233492|-5.0137878233492|-5.1025420089893|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.3088297019226|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7183939803634|4.6771043526898|4.611226822245|4.538793919175
03517|40305|/equities/cbo-territoria-sa|CACALL||-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.701079204768|-3.7039768862394|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.7159150013927|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7201688837828|3.7409024503714|3.7409024503714|3.7298916210606|3.7237684715538|3.7141871969732|3.7124302167398|3.7092321114588|3.7092321114588|3.7092321114588|3.7069245661683|3.7024205187475|3.7024205187475|3.7024205187475|3.6871339192562|3.6857043494309|3.6841159385139|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6744351927601|3.663561959836|3.663561959836|3.6622910585372|3.6525665879697||3.6525665879697|3.6525665879697|3.6489628686342|3.6171809847524|3.5890899957739|3.5817666519045|3.5625185026459|||3.5416871059528|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5891477421394|3.5734974891467|3.5579597987417|3.5579597987417|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382||-3.6186824119382|-3.6186824119382|-3.6186824119382|||-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6186824119382|-3.6257582413149|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5497252306866|3.5497252306866|3.5497252306866|3.5497252306866|3.5497252306866|3.5446945651292|3.5220920284|3.5220920284|3.5189911479648|3.5155458444684|3.5133842223584|3.5132046930987|3.4930052352171|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838
03518|7728|/equities/cegedim|CACALL||-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|-10.996512422756|-10.996512422756|-10.996512422756|-10.996512422756|-11.054458523013|-11.088220272802|-11.088220272802|-11.256356038808|-11.437617714933|-11.440576904266|-11.440576904266|-11.467438983854|-11.467438983854|-11.467438983854|-11.467438983854|-11.467438983854|-11.608266035646|-11.742517276969|-11.755574752188|-11.856194497585|-11.917994023959|-12.107708497302|-12.107708497302|-12.174428784494|-12.174428784494|-12.174428784494|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766||11.012815540766|11.012815540766|11.012815540766|10.730905923286|-11.873118361132|-11.873118361132|-11.873118361132|||-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-12.503464760931|-13.042738559679|-13.077967798698|-13.077967798698|-13.077967798698|-13.520899520199|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.720546099983|12.667273200709|12.644191862431|12.499102355471|12.496224881797|12.457201517698|12.457201517698|12.457201517698|12.43392810327|12.43392810327|12.43392810327|12.43392810327|12.43392810327|12.38214232637|12.263491706865|11.978879589524|11.947690833603|11.947690833603|11.533545720351|11.176161805537|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.539529320044|-12.821699668349|-12.86855496453|-12.94283940049|-13.275376973902|-13.455974351869|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351||12.116490492351|12.116490492351|12.116490492351|||12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|12.116490492351|11.248878303641|-11.806647113125|-11.806647113125|-11.806647113125|-11.806647113125|-11.806647113125|-11.806647113125|-11.872596009918|-11.872596009918|-11.872596009918|-11.872596009918|-11.872596009918|-11.872596009918|-11.872596009918|-11.880662159068|-12.084069256366|-12.092687863955|-12.092687863955|-12.092687863955|-12.102986727433|-12.142207792817|-12.255976199653|-12.255976199653|-12.255976199653|-12.255976199653|-12.255976199653|-12.498218462499|-12.498218462499|-12.498218462499|-12.543479045272|-12.543479045272|-12.776088273128|-12.823431425183|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-13.035704462959|-13.086893498051|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.110891249464|-13.128768129134|-13.2125195077|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569
03519|101936|/equities/cardio3-bio|CACALL||0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|-0.40390222080905|-0.40390222080905|-0.40390222080905|-0.40628025110517|-0.410422502579|-0.41489816297193|-0.41489816297193|-0.41844240150076|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.45822764473137|-0.45822764473137|-0.45822764473137|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.47257268012948|-0.48358074361955|-0.49525638018355|-0.4998404145716|-0.50226714218969|-0.51379682350286|-0.52838535030824|-0.53076150870038|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.54067857971497|-0.55314286672084|-0.55660318194726|-0.56522575913644|-0.566361955457|-0.5691244063036|-0.57419378694079|-0.58171530990889|-0.58642631694479|-0.58642631694479|-0.59797368529553|-0.60066502554323||-0.60066502554323|-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.6217661400959|||-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.62523798310681|-0.62523798310681|-0.62523798310681|-0.62523798310681|-0.62591108377975|-0.62591108377975|-0.64520675602005|-0.64656305878744|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.6554336282831|-0.66556514504018|-0.68651682969003|-0.70637981523043|-0.74375534310348|-0.74592263615139|-0.78746961792319|-0.81779956972168|-0.84055505367965|-0.87867230146959|0.54932155825235|0.54932155825235|0.54932155825235|0.54932155825235|-0.49197601369644|-0.4962233419951|-0.50166482348532|-0.51379425182707|-0.52027140011133|-0.52184740597747|-0.52184740597747|-0.52905297227336|-0.52905297227336|-0.52905297227336|-0.52905297227336|-0.55108945364178|-0.55108945364178|-0.55108945364178|-0.5687105042451|-0.58287278620329|-0.59380310837789|-0.60755899785142|-0.63278777332418|-0.65454195971084|-0.65737998082453|-0.67425552556044|-0.68567282236424|-0.69236150502676|-0.69236150502676|-0.71773499051194|-0.73170554416555|-0.75922837938621|-0.79458709652505|-0.82648567353445|-0.83992850222806|-0.864482729024|-0.864482729024||-0.864482729024|-0.864482729024|-0.864482729024|||-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.97209192303188|-1.0627132100901|0.65761972121784|0.65761972121784|0.65761972121784|0.35154967564553|0.26552742673523|0.25180824877561|0.2366480400357|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427
03520|17716|/equities/cfi-cie-fonciere|CACALL||0.82403455790531|0.82170506116032|0.81911673144366|0.81624080953626|0.81304534075027|0.80949481987694|0.80554979668435|0.80116643758147|0.79379601116014|0.77755112377618||||-0.80827651059391||||||-0.81475167843768|-0.92194629348063|-0.92438477318313|-0.92709419507479|-0.93010466384331|-0.93344962914166|-0.93716625725094|-0.94129584403903|-0.94588427380357|-0.95098252909751|-0.95664725720189|-0.96294139954008|-0.96993489102696|||0.95562788031526|-0.9493023313634|-0.95478037083066|-0.96086708134982|-0.96763009303779|-0.97514455046886|-0.9834939476145|-0.99277105555409|-1.0030789532648|-1.0145321729433|-1.0272579725861|-1.0413977499669|||-1.0704419740776|||-1.1471577296367||-1.3090641641739|-1.3178490691851|-1.327610074753|-1.3384556364952|-1.3505062606531|-1.3638958430509|-1.3787731568261|-1.3953035054653|||-1.4136705595089|-1.434078397335|-1.4767537536239|||||-1.8608374796549|1.9724027887274|1.8715586281805|-1.8793793014919|||1.8729118845821|1.8721243167322|1.6412492222699|1.5002769305874|1.3691965953696|1.217996241449|1.2099958280707||0.98999533167427|||0.74999480237503|-0.50000577513886|-0.50000641682095|-0.50000712980106|-0.50000792200118|-0.50000880222353|-0.50000978024836|-0.50001086694263|-0.5000120743807|-0.50001341597855|-0.50001490664284|-0.50001656293648|-0.50001840326276|-0.50002044806973|-0.50002272007748|-0.50002524453054|-0.50002804947837|-0.50003116608708|-0.50003462898565|-0.50003847665072|-0.50004275183413|-0.50004750203792|-0.50005278004214|-0.50005864449126|-0.50006516054585|-0.5000724006065|-0.50008044511833|-0.50008938346481|-0.5000993149609|-0.50011034995656|-0.50012261106284|-0.50013623451427|-0.50015137168252|-0.50016819075835|-0.50018687862039|-0.50020764291155|-0.50023071434617|-0.50025634927352|-0.50028483252613|-0.50031648058459|-0.50035164509399|-0.5003907167711|-0.50043412974566|-0.50048236638407|-0.50053596264897|-0.50059551405441|-0.50066168228268||-0.50073520253631|-0.50081689170701|-0.50090765745223|-0.50100850828026|-0.50112056475584|-0.50124507195093|-0.50138341327882|-0.50153712586535|-0.50170791762817|-0.50189768625352|-0.50210854028169|-0.50234282253521|-0.50260313615023|-0.50289237350026|-0.50321374833362|-0.5035708314818|-0.50396759053533||-0.50440843392815|-0.50489825992017|-0.50544251102241|||-0.50604723446934||0.51994749182497|0.51994165970257|0.51993517956658|0.51992797941548|0.51991997924759|0.51991109017215|0.51990121342167||-0.50010974167205|-0.50012193519117|-0.50013548354574|-0.50015053727305|-0.50016726363672|-0.50018584848524|-0.50020649831693|-0.50022944257437|-0.50025493619375|-0.5002832624375|||||-0.50031473604166||-0.50034970671296|-0.5003885630144|-0.50043173668266|-0.50047970742518|-0.5005330082502|-0.50059223138911|-0.50065803487679|-0.5007311498631|-0.50081238873678|-0.50090265415198|-0.50100294905776|-0.50111438784195|-0.50123820871328|-0.5013757874592|-0.50152865273244|-0.50169850303605|-0.50188722559561|-0.50209691732845|-0.50232990814272|-0.50258878682525|-0.50287642980583|-0.50319603311759|-0.50355114790844|-0.50394571989826|-0.50438413322029|-0.50487125913366|-0.50541251014851|-0.50601390016501|-0.50668211129445|-0.50742456810495|-0.50824952011661|-0.5091661334629|-0.51018459273656|-0.51131621415173|-0.5125735712797|-0.51397063475522|-0.5155229275058|-0.51724769722867|-0.51916410803185|-0.52129345336873|-0.52365939263192|-0.52628821403546|-0.52920912670607|-0.53245458522897|-0.53606065025441|-0.54006738917156|-0.54451932130174|-0.54946591255749|-0.55496212506387|-0.56106902784875|||||||||||-0.5678544753875||||||
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||-59.147118324557|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|55.5002597692|52.822510812281|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|49.798679065104|49.049643303946|-57.092542186168|-57.092542186168|-57.092542186168|-57.092542186168|-57.092542186168|-57.092542186168||-57.092542186168|-57.092542186168|-58.603753755597|-58.603753755597|-58.68195099092|-59.908519394315|-59.908519394315|||-60.714466553172|-60.714685949176|-62.430484489699|-62.725165690045|-62.725165690045|-63.789060237796|-63.789060237796|-66.091680418306|-66.091680418306|-71.637422865026|-77.3010225488|68.046963725126|68.046963725126|68.046963725126|68.046963725126|68.046963725126|68.046963725126|67.605516894699|66.752793718312|65.183102317358|64.200115093152|61.714017533109|57.771132202993|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|53.900852702032|-59.311290031143|-59.311290031143|-59.650231038355|-59.650231038355|-59.650231038355|-59.650231038355|-59.650231038355|-60.047478634807|-60.480531858838|-61.233924202827|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.592640782586|54.355157747524|53.058507591107|52.56945594772|52.465504370622|50.633337774202|48.989618283629|48.989618283629|48.989618283629|48.989618283629|48.989618283629|46.739021493461||44.39502292371|43.55946875387|43.301633525486|||42.030703306855|41.921426879891|41.921426879891|41.921426879891|41.921426879891|41.520867397178|41.520867397178|40.32985290089|40.128445980711|38.053551750893|37.40061387035|36.981425071732|36.981425071732|36.981425071732|35.956303888974|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|33.080394136534|33.080394136534|33.080394136534|33.080394136534|33.080394136534|33.080394136534|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.648384337191|31.479039356183|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.352418383736|-37.170287697592|-37.170287697592|-37.170287697592|-37.276431605858|-37.310472438799|-37.310472438799|-37.310472438799|-37.310472438799|-37.310472438799|-37.310472438799|-37.771079961974|-38.418092636069|-38.418092636069|-40.281770180552|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-41.092308726673|-41.565621604263|-41.826800493994|-43.03533337359|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.362050132061|-44.792277738015|-45.16586433137|-45.733109422391
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||-11.821522830378|-12.160581295635|11.237912748215|11.237912748215|11.237912748215|10.953236630622|10.668040914738|10.60622373653|10.60622373653|10.5502483164|10.456696045215|10.456696045215|10.456696045215|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.953046646417|-10.953046646417|-10.953046646417|-10.964007778301|-10.964007778301|-11.085564899593|-11.130627261433|-11.184030544794|-11.200033572025|-11.390037433645|-11.476708085825|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.698352454412|11.158248251352|11.158248251352|11.158248251352|11.158248251352|11.158248251352|11.12694238918|11.125435722122|11.125435722122|11.125435722122|11.073817187161|10.977574593061|10.969527516359|10.838923030422|10.838923030422|10.83880276738|10.678669824185|10.550744522481|10.458943771321|10.458943771321||10.371680750942|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|||-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.445497697138|-11.84320675682|-11.84320675682|-11.89689632865|-12.032106997925|-12.343452270779|-12.357169160085|-12.483521259313|-12.541690177924|-12.57854495579|-12.597885514673|-12.597885514673|-12.597885514673|-12.597885514673|-12.597885514673|-12.82209528969|12.191555907557|12.191555907557|12.191555907557|11.943951211847|11.51923568311|11.51923568311|11.51923568311|11.51923568311|11.51923568311|11.51923568311|11.51923568311|11.467081147244|11.467081147244|11.443423092156|11.419359485076|11.350399432101|11.309332672664|11.267036349584|11.217818161966|11.179798334971|10.786442723689|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.206599301404|10.120739282821|10.120739282821|10.120739282821|9.9200812187027|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471|-10.531225183471||-10.531225183471|-10.531225183471|-10.531225183471|||9.8078740134489|9.8078740134489|9.8078740134489|9.8078740134489|9.8078740134489|9.8078740134489|9.8078740134489|9.8078740134489|9.7320819976873|9.6840521939677|-10.203207618405|-10.203207618405|-10.203207618405|-10.239119616272|-10.265550335342|-10.265550335342|-10.265550335342|-10.265550335342|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.773670077106|-10.852411349372|-10.968234097247|-11.260260514953|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.536608919745|-11.658454295932|-11.774387862136|-11.774387862136|-11.831542096591|-11.883935701026|-11.952151045946|-12.043766810752|-12.043766810752|-12.095296570832|-12.209218604889|-12.240637447807|-12.240637447807|-12.240637447807|-12.240637447807|-12.240637447807|-12.240637447807|-12.416263847851|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.133138229174|11.006820468685|10.967577859848|10.361753222114|-10.659168080976|-10.659168080976|-10.659168080976
03523|17806|/equities/la-chausseria|CACALL||-7.0190760213584|-7.0211955792871|-7.0235506436523|-7.0261673818359|-7.0290748687065|-7.0323054096739|-7.0358948996377|-7.0398832218197|-7.0443146909107|-7.0492385454564|-7.0547094949515|-7.0607883277239|-7.0675425863599|-7.0750473181777|-7.0833859090863|-7.0926510100959|-7.1029455667732|-7.1143839630813|-7.1270932923126|-7.1412147692362|-7.1569052991514|-7.1743392212793|-7.1937102458659|-7.2152336065177|-7.2391484516863|-7.2657205018736|-7.2952450020818|-7.3280500023131|-7.3645000025702|-7.4050000028557|-7.450000003173||8.4999999964744|8.4999999960827|8.4999999956474|8.4999999951638|8.4999999946264|8.4999999940294|8.499999993366|8.4999999926289|8.4999999918098|8.4999999908998|8.4999999898887|8.4999999887652|8.4999999875169|8.4999999861299|8.4999999845888|8.4999999828764|8.4999999809738|8.4999999788598|7.4999999765109|7.499999973901|7.4999999710011|7.499999967779|7.4999999641989|7.499999960221|7.4999999558011||-7.0000000491099|-7.0000000545666|-7.0000000606295|-7.0000000673661|-7.0000000748513|-7.0000000831681|||||-7.000000092409||||||||-7.0000001026766|-7.0000001140851|-7.0000001267613|-7.0000001408459|-7.0000001564954|-7.0000001738838|-7.0000001932042|-7.0000002146713|-7.0000002385237|-7.0000002650263|-7.0000002944737|-7.000000327193|-7.0000003635478|-7.000000403942|-7.0000004488244|-7.0000004986938|-7.0000005541042|-7.0000006156714|-7.0000006840793|-7.0000007600881|-7.0000008445424|-7.0000009383804|-7.0000010426449|-7.0000011584943|-7.0000012872159|-7.0000014302399|-7.0000015891554|-7.0000017657283|-7.0000019619203|-7.0000021799114|-7.0000024221238|-7.0000026912487|-7.0000029902763|-7.0000033225292|-7.0000036916992|-7.000004101888|-7.0000045576533|-7.0000050640592|-7.0000056267325|-7.000006251925||-7.0000069465833|-7.0000077184259|-7.0000085760287|-7.0000095289208|-7.0000105876898|-7.0000117640998|-7.000013071222|-7.00001452358|-7.0000161373111|-7.0000179303457|-7.0000199226063|-7.0000221362292|-7.0000245958102|-7.000027328678|-7.0000303651978|-7.0000337391087||-7.0000374878985|-7.0000416532206|-7.0000462813562|-7.0000514237291|-7.0000571374768|-7.0000634860853|-7.0000705400948|-7.0000783778831|-7.0000870865368|-7.0000967628187|-7.000107514243|-7.00011946027||-7.0001327336333|-7.0001474818148|-7.0001638686831|-7.0001820763145|-7.0002023070162||-7.0002247855735|-7.0002497617483|-7.0002775130537|||-7.0003083478374|-7.0003426087083|-7.0003806763425|-7.0004229737139|-7.0004699707932|-7.0005221897703|-7.0005802108559|-7.0006446787287|-7.0007163096986|-7.0007958996651|-7.0008843329612|-7.0009825921791|-7.0010917690879|-7.0012130767644|-7.0013478630715|-7.001497625635|-7.0016640284834|-7.0018489205371|-7.0020543561523|-7.002282617947||-7.0025362421633|-7.0028180468481|-7.0031311631646|-7.0034790701829|-7.0038656335365|-7.0042951483739|-7.0047723870821||-7.0053026523135|-7.0058918359039|-7.0065464843376|-7.0072738714863|-7.0080820794292|-7.0089800882547|-7.0099778758385|-7.0110865287094|-7.0123183652327|-7.0136870724808|-7.015207858312|-7.0168976203467|-7.0187751337185|-7.0208612596872|-7.0231791774303|-7.0257546415892|-7.0286162684324|-7.0317958538138|-7.0353287264598|-7.0392541405109|-7.0436157116788|-7.0484619018653|-7.0538465576281|-7.0598295084757|-7.0664772316396|-7.0738635907107|-7.0820706563452|-7.0911896181614|-7.1013217979571|-7.1125797755079|-7.1250886394532|-7.1389873771702|-7.154430419078|-7.1715893545311|-7.1906548383679|-7.2118387092977|-7.2353763436641|-7.2615292707378|-7.2905880785976|-7.3228756428862|-7.358750714318|-7.3986119047978|-7.442902116442|-7.4921134627133|-7.5467927363482|-7.6075474848313|-7.6750527609237|-7.7500586232485||||||||||||||||
03524|6954|/equities/christian-dior|CACALL||434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|429.12404986347|429.12404986347|429.12404986347|429.12404986347|429.12404986347|418.78228135601|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-457.43742249539|-459.68602872481|-461.86499740001|-461.86499740001|-461.86499740001|-461.86499740001|-466.99444359007|-470.14011496942|-470.14011496942|-470.14011496942|-470.14011496942|-474.71370451442|-474.71370451442|-474.85966897001|-475.95517757193|-484.86130807417|-487.31765664087|-487.31765664087|-487.47518828695|-490.44960153035|-490.44960153035|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|-492.80368953594|-492.80368953594|-492.80368953594|-492.80368953594|-494.93743553039|-495.68935039336|-495.68935039336||-495.68935039336|-499.72913872078|-499.72913872078|-499.72913872078|-499.72913872078|-499.72913872078|-499.72913872078|||-506.14348577211|-507.5705309306|-518.89448885512|-518.89448885512|-518.89448885512|-518.89448885512|-518.89448885512|-521.12160297176|-521.12160297176|-534.76845249357|-549.12604951|-563.87894661268|-565.78216290298|-569.1190698922|-579.35452210244|-584.31058011382|-591.56731123758|-592.99905519558|-592.99905519558|-592.99905519558|-601.05450577287|-603.53361560065|-603.53361560065|-603.53361560065|-608.67730321067|-608.67730321067|-613.5858924563|-622.06765828478|-629.07517587198|-634.8890843022|-654.26564922467|-658.69524595638|-658.69524595638|-668.80277278565|-668.80277278565|-669.22499696249|-669.22499696249|-669.22499696249|-675.90247663463|-675.90247663463|-675.90247663463|-675.90247663463|-675.90247663463|-675.90247663463|-675.90247663463|-675.90247663463|-675.90247663463|-675.90247663463|-677.75275181625|-686.16461154493|-686.16461154493|-686.16461154493|-691.93290171658|-693.1198907962|647.42563512238|647.42563512238|647.42563512238|647.42563512238|636.6673723582|636.047080398|615.94120044223|611.8513338247|604.75148202744|598.16540991042|598.16540991042|592.1282332338|573.27251016519|573.27251016519|565.37346933974|565.37346933974|565.29184773043|565.29184773043|565.29184773043|565.29184773043|565.29184773043|565.29184773043||565.29184773043|564.2769725067|564.2769725067|||560.75219167411|557.20118909391|557.20118909391|557.20118909391|557.20118909391|557.20118909391|557.20118909391|557.20118909391|557.20118909391|557.20118909391|557.20118909391|557.20118909391|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-591.86139472064|-602.1714164857|-602.1714164857|-602.1714164857|-602.1714164857|-602.1714164857|-611.13490720633|-612.56656356259|-613.79618173621|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-643.71209547826|-650.20788386474|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|605.1853152646|578.26146140511|-594.39339999299|-594.39339999299|-594.39339999299|-601.06090534018|-601.06090534018|-601.06090534018|-604.17878371131|-604.28198190146|-609.03553544607|-609.74140178527|-609.74140178527|-614.15711309474|-614.17457010527|-616.8606334503|-627.45625938922|-639.61806598802|601.51353508036|601.51353508036|601.51353508036|601.51353508036|601.51353508036|601.51353508036|601.51353508036|596.87473466711|596.87473466711|592.83303851901|590.73115391001|579.8679487889|-617.82590223062
03525|17718|/equities/cibox-inter-activ|CACALL||-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.024303168507984|-0.024509075700765|-0.024676750463217|-0.024707500463527|-0.025018518576959|-0.025018518576959|-0.025054961282672|-0.025054961282672|-0.025086372674424|-0.025086372674424|-0.025512636280083|-0.025947372857913|-0.0262526369555|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026365309837045|-0.026365309837045|-0.026365309837045|-0.026365309837045|-0.026461456048358|-0.026718284606787|-0.027514760431987|-0.02786084611503|-0.027995384531853|-0.028550426528291|-0.028783807175506|-0.028915341445023|-0.029111490548451|-0.029362767273404|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551||0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|||0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.022295176671672|0.022105752455116|0.02170639212145|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|-0.025749570721433|-0.025749570721433|-0.025749570721433|-0.025749570721433|-0.025749570721433|-0.025749570721433|-0.025749570721433|-0.025749570721433|-0.025749570721433|-0.026266189016446|-0.026281741123319|-0.026281741123319|-0.026281741123319|-0.027357489544947|-0.028463877348488|-0.029104308310353|-0.029393676349086|-0.029448530178446|-0.029965033659424|-0.030561149531865|-0.031067943554249|-0.031142158102518|-0.031235731873545|-0.032306369617455|-0.032683171596177|-0.032683171596177|-0.033692413199882|-0.034024904486417|-0.036716560527549|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|0.029015912555798|-0.040176978460002|-0.040176978460002|-0.040176978460002|-0.040176978460002|-0.040176978460002|-0.040176978460002|-0.040176978460002||-0.040176978460002|-0.040176978460002|-0.041085532695108|||-0.041133514277215|-0.041133514277215|-0.041133514277215|-0.042837237574517|-0.043163598006369|-0.043526038912278|-0.043526038912278|-0.043526038912278|-0.043526038912278|-0.043526038912278|-0.044262264765348|-0.045246959874528|-0.04577439984734|-0.04695912452926|-0.04695912452926|-0.04695912452926|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.049435357117449|-0.051939284347605|-0.054632539046152|-0.058191710384737|-0.059801900190388|-0.061041852400777|-0.061041852400777|-0.062546501491992|-0.063364083873907|-0.063364083873907|-0.063364083873907|-0.063364083873907|-0.063364083873907|-0.063926760722836|-0.065463066785027|-0.068036742440514|-0.070792273522967|-0.070792273522967|-0.071946969563815|-0.072818855579861|-0.075843171746279|-0.0784590796555|-0.079265643634168|-0.083374625293465|0.055709684561102|0.055709684561102|0.055709684561102|0.055709684561102|0.055709684561102|0.055709684561102|0.054866315916077|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.038434808141299|0.036138675070815|0.035109639672234|0.0332662652988|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.048398377246239|-0.048988995466793
03526|17653|/equities/indle-fin.-entrepr.|CACALL||-75.520138529374|-76.022376143749|||-76.580417937498|-77.200464374998|-77.889404861109|-78.654894290121|-79.505438100135|-80.450486777927|-82.417207531031|-83.963563923367|-85.905579878037||-85.905579878037|-85.905579878037|||-85.905579878037|-85.905579878037||-85.905579878037|-85.905579878037|74.598049533288|74.598049533288|-80.215370946558|-80.215370946558|-81.961523273953||-92.679470304392|96.202301014491|96.202301014491|96.202301014491|96.202301014491|94.669223349435|90.299137054928|86.387930061031|85.514366734479|84.710407482754|83.09489720306|82.049885781178|81.975167631084|81.975167631084|81.055741812315|80.433014583105||80.433014583105||||||65.536682870117|||65.318536522352|65.076151691502|64.80683521278||-67.324894799037|||||-67.324894799037|65.36122800107||-64.376413332144|64.692874075395|63.04763786155|58.886264290611|||-58.459706343765|||-58.621895937517|||-58.802106597241|-59.002340663601|-59.224822959557||||||-59.472025510619||58.253304988201||||-58.440772235332|58.343586405187||-59.284903994237|-60.094337771374||||59.784069142917||59.704521269908|58.616134744342|-56.982072506286|-57.091191673651|-57.212435192946|-57.347150214384|-57.496833571538|-57.66314841282|-57.847942680911|-57.97723017402|-57.97723017402|-57.97723017402|-57.97723017402|-57.97723017402|-57.97723017402|||-58.712249895775||-58.712249895775||-58.712249895775|58.319722338028|||||-56.074416866632|||||-56.074416866632|-60.304907629591|||||60.994547078232||60.993941198036|60.993267997818|60.992519997575|60.991688886194|60.990765429105|60.989739365672|60.988599295191|60.987332550213|60.985925055792||60.984361173102|60.982623525669|60.980692806299|||60.978547562554|60.976163958393|60.973515509326|60.97057278814|60.967303097933|60.963670108815|60.959633454239|60.955148282488|60.95016475832|60.944627509244|60.938475010271|60.931638900301|60.924043222557|60.915603580619|60.906226200688|60.895806889653|60.884229877392|60.871366530436|60.857073922706|60.841193247451|60.823548052724|60.803942280804|60.782158089782||60.757953433091|60.731059370102|60.701177077891|60.66797453099|60.631082812211|60.590092013567|60.544546681742|60.493940757491|60.437711952767|60.375235503075|60.305817225639|-60.271314193735|-60.69034910415|-61.433721226833|61.184754192408||60.649726880453||60.610807644948|60.567564049942|60.519515611047|60.466128456719|60.406809396354|60.340899329282|60.267665921425|60.18629546825|60.095883853611|59.995426504012|59.88380722668|59.759785807422|||59.621984230469|59.468871367188|59.298745963542||53.56635304141|53.56635304141|-52.887218467395|||-52.887218467395|-53.152464963772|-53.44718329308|-53.774648103423|-54.138497892692|-54.542775436324|-54.991972707027|-55.491080785585|-56.045645317317|-56.661828130352|-58.346475700392|-59.051639667102|||||||54.164844814331||||||||-58.427950206298|-59.753278006998
03527|17722|/equities/cis|CACALL||-9.1344822879018|-9.1694251691171|-9.1815830507619|-9.1915847920026|-9.1915847920026|-9.2106497710111|-9.2253700412794|-9.2253700412794|-9.2559668926711|-9.2599631844092|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.4282911926758|-9.6114342113614|9.185280711502|9.185280711502|9.185280711502|9.185280711502|9.185280711502|9.1258673745727|9.0553291877991|9.0553291877991|9.0553291877991|9.0553291877991|9.0553291877991|-9.3757632022733|-9.3757632022733|-9.4616835448029|-9.4616835448029|-9.5052036546868|-9.604670659613|-9.6151898082885|-9.6268777512613|-9.6498645834463|-9.7476274760053|9.4141641095482|9.4141641095482|9.4024049391573|9.4006230112733|9.4006230112733|9.3706920673253|9.3386320657939|9.3386320657939|9.3355446352676|9.3355446352676|9.3355446352676|9.2017163716108|9.1637243177604|9.1637243177604|9.0274717439227|8.8471906570387|8.7485457954353|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597||8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|||8.7087291240597|8.4323099454138|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.8225462766802|-9.2081626623113|8.9418837254432|8.9418837254432|8.9418837254432|8.9418837254432|8.9418837254432|8.9075631366545|8.9075631366545|8.9075631366545|8.8884030697936|8.8448928062776|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1393838880814|-9.1648707388017|-9.1698560182887|-9.2493915482419|-9.2493915482419|-9.2493915482419|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.2626277998267|-9.3718090140354|-9.375343331974|-9.4292700658035|-9.5203001642438|-9.5581113656597|-9.6267898701116|9.393814369516|9.393814369516|9.393814369516|9.393814369516|9.393814369516|9.393814369516|9.393814369516|9.393814369516|9.393814369516|9.3903884491268|9.3903884491268|9.3859868668785|9.3566519047673|9.33444201238|9.33444201238|9.33444201238|9.33444201238|9.33444201238|9.33444201238|9.33444201238|9.33444201238|9.33444201238|9.2049355693111|9.0765951681412|8.9928833167063|8.9554257569829||8.8560288413939|8.8411432884994|8.7201591225535|||8.5268432003558|8.4346686522477|8.4346686522477|8.4346686522477|8.4346686522477|8.4346686522477|8.4346686522477|8.4140758691356|8.3734176620427|8.3582420861924|8.2080470231069|7.9111631873463|-8.4887076480284|-8.5413415280862|-8.6374918850747|-8.6374918850747|-8.6374918850747|-8.7644344092994|-8.7644344092994|-8.8746107715625|-8.8746107715625|-8.8840112308946|-9.0355683543381|-9.1006312081214|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8057801498637|8.7508672358444|8.7331855166677|8.7113173657792|8.6625745223779|8.6550826415772|8.6139297791168|8.6139297791168|8.611033367652|8.5878148338732|8.4831274109347|8.4745863893808|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.2954593846623|8.1982879847756|8.0614305304676|-8.4993448317309|-8.4993448317309|-8.5134082681384|-8.5134082681384|-8.5134082681384|-8.5582315531535|-8.8080346945439|8.567146747477|8.567146747477|8.567146747477|8.567146747477|8.567146747477|8.567146747477|8.4879408601999|8.4462773211813|8.4462773211813|8.4462773211813|8.4462773211813|8.4462773211813|8.4180859336165|8.3886248575939|8.3886248575939|8.3495830945718
03528|7154|/equities/avanquest-software|CACALL||-2.6062701130965|2.2512276167925|2.2512276167925|2.2512276167925|2.2327528392006|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5952788953631|-2.6719764078821|-2.6879030717702|-2.6879030717702|-2.7523922405079|-2.8432136201676|-2.9577373027598|-3.0190121219694|-3.0190121219694|-3.0190121219694|-3.0356631953701|-3.0356631953701|-3.1115701418436|-3.2100779062417|-3.3209192906778|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7476803938232|2.6987870842356|2.6987870842356|2.6987870842356|2.6987870842356|2.6217078136226|2.532730942172|2.478312087503|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.3965735238522|2.3965735238522|2.3845261116524|2.3680844858509|2.2564828743782|2.2305217009794|2.2305217009794|2.2305217009794|2.1755205812291|2.1755205812291|2.1572450733003|2.1474944988685|2.0780494124577||-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|||-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5414473263009|-2.6313302083792|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.0845066430051|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9210093703494|1.8305659919563|1.5180732640495|1.4684147672378|1.468385107522|1.468385107522|1.468385107522|1.4006501979351|1.3664676497383|1.3664676497383|1.3664676497383|1.3664676497383|1.3664676497383|1.3664676497383|1.3664676497383|1.3664676497383|1.3664676497383|1.3618529714923|1.3079477060482|1.274719740356|1.2354663957104|1.2176292857577|1.2071436666835|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|1.1643283292503|-1.3200477849417|-1.3200477849417|-1.3200477849417|-1.3200477849417|-1.3200477849417|-1.3200477849417||-1.3200477849417|-1.3200477849417|-1.3200477849417|||-1.3200477849417|-1.3200477849417|-1.3200477849417|-1.3606086584123|-1.4230096044576|-1.4283440181984|-1.438604481725|-1.4446716261221|-1.4570796304624|-1.4695329394253|1.2785124315068|1.2785124315068|1.2785124315068|1.2785124315068|1.2785124315068|1.2785124315068|1.2785124315068|1.2785124315068|-1.4680639333367|-1.4680639333367|-1.4680639333367|-1.4680639333367|-1.4680639333367|-1.4835155547592|-1.4899347681694|-1.4899347681694|-1.4899347681694|-1.5083720373769|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5334590117403|-1.5334590117403|-1.5336211169503|-1.535245739171|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.2336082807346|-1.4338244204138|-1.4338244204138|-1.4338244204138|-1.4338244204138|-1.4550548613334|-1.4550548613334|-1.4807275865105|-1.4812315118198|-1.4812315118198|-1.4852572758865|-1.5190636670007|-1.5506262089824|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5914620036348|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL||||||||||||||||||||||||||||||||-0.093126220133909|-0.093140244348191|-0.093155826808504|-0.093173140653297|-0.093192378258622|-0.09321375337565|-0.093237503505682|-0.09326389253905|-0.093293213687236|-0.093325792740777|-0.093361991689155|-0.093402212742909|-0.093446902802636|-0.093496558424554|-0.093551731337797|-0.093613034574733|-0.09368114928244|-0.093756832291004|-0.093840924522741|-0.093934360335782|-0.094038177905828|-0.094153530761434|-0.094281700600997|-0.094424111533845|-0.094582345903675|-0.094758161870153|-0.094953512944018|-0.09530390031607|-0.095537667224485|-0.095797408233834|-0.096086009355333|-0.09640667726811|-0.096762974948974|-0.097158861261044|-0.097598734941123|-0.098087483474543||-0.098630537400565|-0.099233930651701|-0.099904367597408|-0.10064929753708|-0.10147699747005|-0.10239666406224|-0.10341851583134|||-0.1045539066859|-0.10581545207985|-0.10721716918424|-0.10877463263356|-0.11050514757726|-0.11242794195914|-0.11456438016122|-0.11693820038577|-0.11957577841304|-0.12250642066556|-0.12576268983503|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|||-0.12867661796095||-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.13855138213586|-0.13855138213586|-0.14158487006637|-0.14287208169272|-0.14383954130263|-0.14383954130263|-0.14383954130263|-0.14383954130263|-0.14383954130263|-0.14383954130263|-0.14383954130263|-0.14383954130263|-0.14383954130263||-0.14383954130263|-0.14383954130263|-0.14383954130263|-0.14832171243264|-0.15430190212013||-0.1611410029948|-0.16743444659315||-0.17137160823304|-0.17899623141309||-0.18352260385066||-0.18352260385066|-0.18352260385066|-0.18352260385066|-0.18352260385066|-0.19749733950926|-0.20172167614853|-0.20172167614853|-0.20172167614853|-0.20172167614853|-0.23580185953948|-0.24411317412691|-0.25512575694407|-0.26477861446899|-0.28025400934133||-0.30247668256928|-0.33458519981492|-0.34065022767902|||-0.35683359041613|-0.36084288341912|-0.4071032038785|-0.43644800108417|-0.46271999921781|-0.49024445476778|-0.50204254616493|-0.50204254616493||-0.52654726062874||0.68439195051613|0.67154661036004|0.6572740101866|0.64141556554946|0.62379507150818|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.5741883579494||0.20798709034936||-0.66416518837804|-0.66416518837804|-0.66416518837804|-0.67551688519445||-0.70082431167725|-0.7365825639043||-0.77870285272308|-0.96716984510099|||-1.0901887052553||-1.3147652141802|-1.3169057957058|-1.6498953426022|-2.0958837098699|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.6511711517202|2.2024428634454|2.2024428634454|2.2024428634454|2.2024428634454|2.2024428634454|2.2024428634454|2.1892413310203|2.1892413310203|2.1892413310203|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5419372344156|-2.5419372344156|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.7090527713988|-2.7114231587307|-2.7114231587307|-2.7326827992207
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||-16.51291434655|-16.859224576973|-16.859224576973|-16.859224576973|-16.877325416425|-16.877325416425|-16.877325416425|-16.877325416425|-16.877325416425|-16.877325416425|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.69328086656|-16.700312485096|-16.795347493883|-16.818719645337|-16.966355027971|-17.029283194871|-17.048091841109|-17.068991396568|-17.159990228704|-17.260466473653|-17.260466473653|-17.260466473653|-17.35218460621|-17.454487795466|-17.454487795466|-17.456431218367|-17.456431218367|-17.456431218367|-17.456431218367|-17.456431218367|-17.470611131706|-17.470611131706|-17.470611131706|-17.484568159357|-18.39661676078|-18.39661676078|-18.39661676078|-18.532906867718|-18.600451948085|-18.643217357226|-18.643217357226|-18.643217357226|-18.643217357226|-18.643217357226|17.423647474109|17.027385048136||16.899872360478|16.653747940339|16.460830264928|16.368699450892|16.257998885493|16.159443791023|15.828826938858|||15.554807383474|15.448674527203|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-17.851523470315|17.219917010963|17.219917010963|17.219917010963|17.219917010963|17.219917010963|17.219917010963|17.219917010963|16.98824013571|16.9619335477|16.766037338801|16.632818612597|16.568688932549|16.417987469712|16.169985801952|15.931094733627|15.818262683396|15.818262683396|15.818262683396|15.818262683396|15.807978714254|15.807978714254|15.767404646902|15.767404646902|15.767404646902|15.592672660648|15.524008659327|15.524008659327|15.524008659327|15.524008659327|15.524008659327|15.524008659327|15.524008659327|15.524008659327|15.506235504184|15.506235504184|15.506235504184|15.506235504184|15.441372447581|15.363747231795|15.314718847621|15.29691047707|15.101566897926|15.094293794601|15.094293794601|15.094293794601|15.094293794601|15.04921522137|15.025239149691|14.898599695234|14.814555034669|14.778394391836|14.67432692614|14.613141357533|14.527477437238|14.527477437238|14.527477437238|14.343863944191|14.191515529573|14.108009104048|14.108009104048|14.108009104048|14.108009104048|14.084454911853|14.050505154558|13.993894675516|-14.578114263096||-14.578114263096|-14.578114263096|-14.578114263096|||-14.578114263096|-14.578114263096|-14.578114263096|-14.578114263096|-14.578114263096|-14.701237510618|-14.830819791088|-14.917577259551|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-15.039947279768|-15.254132255547|-15.254132255547|-15.254132255547|-15.297368827388|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.727986277814|14.635539891185|14.60004443798|14.443938834508|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.311342815777|14.311342815777|14.281595965252|14.281595965252|14.280662399779|14.141990333735|14.141990333735|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|13.966350934589|13.915178044415|13.915178044415|13.915178044415|13.915178044415|13.787975558281|13.705155071212|13.705155071212|13.681838283487|13.669265280772|13.551961115785
03533|17724|/equities/coheris|CACALL||8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|7.8450370161931|7.8450370161931|7.8044854103637|7.7772058313767|7.7135622044051|7.6910736839243|7.6910736839243||7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.5189715270939|7.4321281272119|7.4321281272119|7.4321281272119|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984||7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984||7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984||7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.1587007081939|7.1362013840317|7.1362013840317|7.1362013840317|7.0968901872237|7.0132111178062||-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638||||-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.9442607413092|-8.9442607413092|-8.9442607413092|-8.9442607413092|-8.9442607413092|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015||8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1381674043015|8.1012972451664|8.1006682846577|8.1006682846577|8.1006682846577|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898|8.0820446191898||8.0820446191898|8.0820446191898|8.0820446191898|||7.9467165402429|7.8185960025313|7.8185960025313|7.8185960025313|7.6295506921877|7.5478405618213|7.5478405618213|7.3776001558858|7.2556793437277|7.2556793437277|7.1127445870664|7.1127445870664|7.1127445870664|7.1127445870664|7.1127445870664|7.1127445870664|7.1127445870664|7.1127445870664|7.1127445870664|7.1127445870664|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536||7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|6.7845241872285|6.6228044924707|6.6220050848823|6.6062215295323|6.6062215295323|6.6062215295323|6.4569126198566|6.3121251077426|6.2823611863203|6.1547886361239|6.1547886361239|6.1547886361239|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196||||-6.7859728868196|||-6.7859728868196|-6.7859728868196|-6.7859728868196||-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196
03534|17725|/equities/colas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03535|7093|/equities/financiere-odet|CACALL||-1509.1732517732|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1433.7106373386|1432.2340414873|1431.5933794303|1427.4370882559|1423.250096412|1423.250096412|1423.250096412|1423.250096412|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1418.2071378147|1416.4523753496|1405.7248614996|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1394.6412560129|1392.3791733477|1366.3101926085|1347.1224362317|1336.3582624796|1329.8425138663|1326.6027931847|-1403.3489901528||-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|||-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1444.3877668364|-1474.6530742627|-1486.6145269586|-1492.6828077317|-1499.0920085908|-1511.6577873231|-1512.0167273335|-1512.0167273335|-1512.0167273335|-1512.0167273335|-1512.0167273335|-1521.1296970372|-1532.0243173298|-1532.0243173298|-1532.5855769504|-1532.5855769504|-1537.2537987042|-1537.2537987042|-1550.2567071495|-1550.2567071495|-1550.2567071495|-1550.2567071495|-1550.2567071495|-1550.2567071495|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1556.1140106571|-1557.0155673967|-1560.9451449342|-1560.9451449342|-1562.5681438471|-1562.5681438471|-1562.5681438471|-1562.5681438471|-1562.5681438471|-1562.5681438471|-1573.8534931634|-1589.3927701816|-1601.3253002017|-1605.2503335575|-1614.9448150639|-1618.0422703208|-1618.0422703208|-1618.0422703208|-1621.935855912|-1638.5953954578|-1639.4321897241|-1639.4321897241|-1639.4321897241|-1639.4321897241|-1639.4321897241|-1639.4321897241||-1639.4321897241|-1639.4321897241|-1639.4321897241|||-1639.4321897241|-1639.4321897241|-1639.4321897241|-1663.5913219157|-1666.6471010281|-1666.6471010281|1566.1732633505|1566.1732633505|1547.5258481673|1535.9176090748|1523.3528989719|1514.0587766355|-1574.7323934835|-1574.7323934835|-1574.7323934835|-1574.7323934835|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1498.7669839977|1486.650597528|1486.650597528|1456.0472329534|1456.0472329534|1456.0472329534|1456.0472329534|1456.0472329534|1456.0472329534|1445.6080366149|-1484.4345226977|-1484.4345226977|-1488.1043490095|-1488.1043490095|-1497.1159433438|1423.0149480197|1423.0149480197|1423.0149480197|1423.0149480197|1423.0149480197|1418.4610533552|1416.4011703947|1408.7790782163|1392.9026032893|1392.9026032893|1392.9026032893|1392.9026032893|1392.9026032893|1375.1140036548|1370.9478788132
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||21.211145524568|21.211145524568|20.398495281611|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.8182370457|19.506156401496|19.506156401496|19.322280553934|19.322280553934|19.322280553934|19.305311154389|19.025900574816|18.779333666842|18.245925775149|18.231029050194|17.981022678583|17.981022678583|17.883358040086|17.732620281899|17.590395297195|17.590395297195|17.443326831337|17.443326831337|17.429251962764|17.414725733976|17.264612011429|17.264612011429|17.264612011429|17.264612011429|17.231792454715|17.227547227007|17.056162263135|16.875736025947|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.645475242279|16.384972834744|16.201081249623|16.120090031523|15.924545632356|15.880548548985|15.880548548985|15.76789682534|15.76789682534|15.76789682534|15.76789682534||15.424328890406|15.128143936355|14.966745281681|14.966745281681|14.966745281681|14.966745281681|14.895272997203|||14.613635940886|14.338484679699|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.950709010022|-15.950709010022|-15.950709010022|-15.950709010022|-16.02745501295|-16.296061216629|-16.414593583345|-16.414593583345|-16.414593583345|-16.414593583345|-16.690659662087|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.591467148385|15.538569581963|15.538569581963|15.538569581963|15.513966600605|15.313296044875|15.240860378066|15.240860378066|14.873178017713|14.70158975427|14.70158975427|14.70158975427|14.70158975427|14.70158975427|14.70158975427|14.70158975427|-15.456308414025|-15.456308414025|-15.456308414025||-15.456308414025|-15.456308414025|-15.456308414025|||-15.456308414025|-15.456308414025|-15.456308414025|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.518403429647|-15.519854252094|-15.519854252094|-15.519854252094|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.721738519824|14.593080926012|14.593080926012|14.593080926012|14.593080926012|14.593080926012|14.593080926012|14.517867538742|14.391812068214|14.391812068214|14.314235296503|14.234706073619|14.133710962285|14.133710962285|14.051901346831|13.780988924774|13.780988924774|13.726654998762|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.601891461536|13.601891461536|13.443212658747|13.373160226493|13.373160226493|13.373160226493|13.373160226493|13.264622590442|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|12.878875850563|12.82984734627|12.82984734627|-13.53809115555|-13.53809115555|-13.53809115555
03537|17727|/equities/courtois|CACALL||||120.00480564178|||118.89422849087||-116.22863501015|-116.36515001128|-116.51683334586|-116.68537038429|-116.87263376032|-117.08070417814|-117.31189353126||-117.56877059029||||-122.52085621144|122.75460420951|122.72733801057|122.69704223397|122.66338025997|122.62597806663|122.58442007403|122.5382445267|122.486938363|122.42993151445|122.36659057161|122.29621174623|122.21801305137|122.13112561263|122.03458401403|121.92731557115|121.80812841239|121.67569823599|121.52855359554|121.3650595506|121.18339950067|-118.01844499926|||||117.75728333416||117.61920370462||-117.53421810598|-117.70468678442|-117.89409642714|-118.10455158571|-118.33839065079|-118.59821183421|-118.88690203801|-119.20766893112|-119.56407659013||120.03991489985|-116.1778723335|||||||-121.086524815|-121.09613868333|-121.10682075926|-121.11868973251|-121.13187748056|-121.14653053396|-121.1628117044|||-121.18090189378|-121.2010021042|-121.22333567133|-121.24815074592|-121.27572305103|-121.30635894559|-121.34039882843|-121.37822092048|-121.42024546719|-121.46693940799|-121.51882156444|-121.57646840493|-121.64052044992|-121.7116893888|-121.79076598756|-121.87862887507|-121.97625430563|-122.08472700626|-122.20525222917|-122.33916914352|-122.48796571503|-122.65329523892|-122.83699470991|-123.04110523323|-123.26789470359|-123.51988300399||128.86679666223|128.85199629137|128.83555143485|128.81727937206|128.79697708006|128.77441897785|128.74935441983|128.72150491093|128.69056101214|128.65617890238|128.6179765582||125.57552950911|125.52836612123|125.47596235692|125.41773595214|125.35303994682|125.28115549647||125.20128388496||125.11253764996|124.01393072217|123.90436746908|123.7826305212||||||120.64736724578||||||-121.85546331169|||||-121.85546331169|-121.85546331169|-121.92032507615||-121.92032507615|-122.13369452906|-122.37077169896|-122.63419077662||-122.92687864069|124.74791262146||||123.60879180162||-122.54578688709|-122.71754098565|-122.90837887295|-123.12042096994|-123.23185637851|-123.23185637851|-123.23185637851||||-123.23185637851|124.40904846832||118.23227607591||118.03586230657||-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008||-119.89235115008||-119.89235115008|-119.89235115008||129.56405427769|129.5156158641|129.46179540455|129.40199489395|129.33554988217|129.2617220913|129.17969121255|129.08854579172|128.98727310191|128.87474789102|128.74971987891|128.61079986545|128.45644429495|128.2849381055|128.09437567277|127.88263963642|127.6473773738|127.38597485977|127.09552762197|126.77280846885|121.41423163206||-117.60222652738|-117.60222652738|-117.60222652738|-117.60222652738|-117.60222652738|-117.60222652738||-117.8913628082|-117.99040312023|-118.10044791136|-118.22271990151|-118.35857766835|-118.50953074261|-118.67725638068|-118.86361820075|-119.07068688972|-119.3007632108|-119.55640356756|-119.8404484084|-120.15605378711|-120.50672643012|-120.89636270014|-121.32929188904||||-121.81032432116|119.65519519871|||||-121.75365594877||||-121.75365594877||
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||54.572855729622|54.572855729622|54.050395509449|53.581969133678|53.581969133678|52.507742846082|52.427150964823|52.427150964823|51.441279782284|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.567758638677|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|49.673010937209|49.27001181337|48.413902184398|48.093227489161|47.404369777678|47.404369777678|47.404369777678|47.339098829103|47.339098829103|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134||47.310362032134|47.310362032134|46.472305910542|46.435089186407|46.435089186407|46.435089186407|46.435089186407|||45.192877535|45.034307007408|44.128119685491|-49.784536275741|-49.784536275741|-49.784536275741|-49.784536275741|-51.171708329382|-51.369675565497|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.523934048008|50.064771466489|50.064771466489|50.064771466489|50.064771466489|50.064771466489|50.064771466489|50.064771466489|49.2497471759|49.110025091375|49.110025091375|49.110025091375|49.110025091375|49.110025091375|49.110025091375|49.110025091375|48.948797920855|48.948797920855|48.926444084017|48.687713656788|48.486350414891|48.249318938807|48.249318938807|48.249318938807|48.249318938807|47.879756270225|47.879756270225|47.879756270225|47.511396737424|47.018216605018|46.831299242592|46.831299242592|46.831299242592|46.459223466026|46.161358626802|-49.481392845358|-49.481392845358|-49.481392845358|-49.481392845358|-50.445990439748|-50.718878503745|-50.733198744396|-51.229225952807|-51.229225952807|-51.229225952807|-51.229225952807||-51.229225952807|-51.229225952807|-51.229225952807|||-51.229225952807|-51.229225952807|-51.229225952807|-51.229225952807|-51.963860420758|-51.963860420758|-51.979616587945|-51.979616587945|-51.979616587945|-51.979616587945|-51.979616587945|-51.979616587945|-51.979616587945|-51.979616587945|-51.979616587945|-51.979616587945|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-54.30482872228|-54.30482872228|-54.30482872228|-54.30482872228|-54.30482872228|-54.30482872228|-54.785921184003|-55.154943107801|-55.154943107801|-55.154943107801|-55.154943107801|-55.154943107801|-55.45271515762|-55.6749584635|-55.6749584635|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-57.124947282175|53.262381680135|53.262381680135|53.262381680135|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|52.938696499948|52.938696499948|52.938696499948|52.938696499948|52.809663583045|51.97952124661|51.97952124661|51.722863268776|51.722863268776|50.786515209325|50.437794337943|50.247548247129|50.075053480764|49.800058236277|49.563954528345|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.525262947724|47.513625802647|46.972919559094|46.471021333902|46.243355291386|46.149285123634|45.859205031713
03539|17647|/equities/fonciere-des-murs|CACALL||23.194393367402|23.194393367402|23.050327852256|23.050327852256|23.050327852256|23.050327852256|23.050327852256|22.83369740169|22.815219547139|22.794688597637|22.771876431525|22.496529580288|22.318366157935|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.096400650135|22.096400650135|22.096400650135|22.073778796848|22.048643404308|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.744957679593|21.672175453861|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781||21.553221916781|21.036913262061|20.607681762567|20.588656332418|20.588656332418|20.588656332418|20.513453045888|||20.513453045888|20.513453045888|20.092932029781|20.092932029781|20.092932029781|-22.518964665667|-22.518964665667|-22.693783481347|-22.693783481347|21.765863178377|21.765863178377|21.765863178377|21.765863178377|21.765863178377|21.634292653539|21.53810135892|21.482085739773|21.482085739773|21.482085739773|21.482085739773|21.482085739773|21.482085739773|-21.728905893646|-21.728905893646|-21.732117362908|-21.757907969081|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.387959817221|19.564399351864|19.218777778181|-19.829136289455|-19.862929676746|-19.864365947219|-19.902073740929|-19.957859542601|-19.975400000405|-20.011209721246|-20.011209721246|-20.011209721246|-20.011209721246|-20.040233871317|-20.072130308693|-20.072130308693|-20.072130308693|-20.072130308693|-20.072130308693|-20.072130308693|-20.072130308693|-20.132923031455|-20.18658182423|-20.240646598523|-20.357295896517|-20.357295896517|-20.357295896517|-20.357295896517|-20.529377633538|-20.529377633538|19.658347604712|19.658347604712|19.658347604712|19.658347604712|19.658347604712|19.658347604712|19.658347604712||19.658347604712|19.307953445945|19.307953445945|||19.307953445945|19.211614812783|18.782349495282|18.460552926945|18.460552926945|18.460552926945|18.460552926945|18.460552926945|18.460552926945|18.407581276381|18.407581276381|18.407581276381|18.407581276381|18.407581276381|18.407581276381|18.407581276381|18.407581276381|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.23385933337|18.162622011341|18.152311440649|18.152311440649|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.107303908046|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.624108698779|18.290916039113|18.290916039113|18.245461651091|18.07273525265|17.803039487503|17.73671100791|17.640789330621|17.461988780917|17.388319808047|17.289592508673|17.289592508673|17.266213368707|17.112460082695|17.029580827021|17.029580827021|16.799534739679|16.635593773729|16.300423277021|16.300423277021|16.031026880609|15.973362543701
03540|943229|/equities/crcam-alp.prov|CACALL||107.09243420295|104.85159035448|103.58177270629|102.53641435546|102.14045971678|101.90495373195|99.814812774592|99.814812774592|99.814812774592|98.87201809346|98.372243292456|97.325269680692|96.500853624027|95.657370204517|95.657370204517|95.657370204517|95.499854850315|94.662057452227|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|93.96958452567|93.602314698525|93.480351699533|92.694280056095|92.267532564905|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|90.622257774693|89.845838089367|89.087599775946|87.821221057746|86.941354848911|86.312616244477|84.907909277989|84.14934569367|83.651493401088|82.823881726306|82.143753692885|-85.495740389665|-85.495740389665|-85.495740389665||-85.495740389665|-85.495740389665|-85.495740389665|-85.495740389665|-85.495740389665|-86.00915302153|-86.217392856496|||-88.229881002525|-90.010836912059|-90.010836912059|-90.010836912059|-90.010836912059|-90.010836912059|-90.010836912059|-91.042595043076|-91.450663396929|-95.639625996588|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.733227713166|-97.241364990404|94.954084649919|94.954084649919|94.954084649919|94.75793888601|94.75793888601|94.75793888601|94.75793888601|93.981043206678|93.451159118531|93.056843465034|91.484827140376|91.113139368212|90.981500201968|90.981500201968|90.981500201968|90.170000241363|89.325554501308|87.495064456478|86.028401170853|84.983225066003|84.828025189304|84.186695248179|84.137996839475|84.068882596704|83.875423683296|83.830274728063|83.830274728063|83.457261159101|83.457261159101|83.457261159101|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|83.144079196986|82.525088403552|82.440653374823|82.101051371206|82.101051371206|82.101051371206|82.101051371206||81.426725644656|81.085250716284|80.425280099528|||79.945867014613|79.819294241497|78.729216976771|77.69912997419|77.424791820923|77.424791820923|75.856434831|75.581038378981|74.64060009774|-77.270102514034|-77.270102514034|-77.270102514034|-77.270102514034|-77.270102514034|-77.779556500918|-78.276731106977|-78.356922146722|-78.548244896911|-79.630828477037|-80.908702003837|-81.773558629751|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|78.057774200348|76.631414879591|75.513795734811|74.613143492834|74.613143492834|73.91866118755|73.91866118755|73.91866118755|73.91866118755|73.91866118755|73.91866118755|73.91866118755|72.883513210505|72.287673276994|72.287673276994|71.565745559371|-72.546600755408|-72.546600755408|-72.546600755408|-72.546600755408|-72.546600755408|-72.917772636568|-72.917772636568|-72.917772636568|-72.917772636568|-73.028079096648|-73.117662451848|-73.117662451848|-73.117662451848|-73.11851291986|-73.225015220064|-73.405568821583|-73.505077926488|-74.259531436332|-74.716149261669|-75.155721164495|73.348656590542|73.348656590542|73.348656590542|73.23365092935|73.23365092935|73.097944002039|72.989382139717|72.698203157357|72.620224289289|72.285802527921|71.63922381032|71.485249780157|70.908343912211|70.908343912211|70.908343912211|-72.099638213534|-72.099638213534|-72.099638213534|-72.855152383799|71.065575862625|71.065575862625|71.065575862625
03541|943239|/equities/crcam-morbihan|CACALL||88.401625578561|88.401625578561|87.807361753957|87.235403016956|86.141557008858|83.439636327631|83.439636327631|83.439636327631|83.439636327631|83.439636327631|82.146260687385|81.834734860034|80.734704908365|80.320782485532|79.250870191308|77.795410221652|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-82.098450173465|-82.098450173465|-82.098450173465|-82.098450173465|-82.192722414961|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|76.91977588557|76.166414175021|75.853236632863|74.896931813071|74.818816262163|73.791460122971|73.398287126652|72.709207664189|71.852077246981|71.852077246981|71.852077246981|71.852077246981|71.852077246981|71.852077246981||71.852077246981|71.041198890824|70.434112303145|70.167900660179|-73.587672486688|-73.587672486688|-73.587672486688|||-73.587672486688|-73.587672486688|-73.587672486688|-73.587672486688|-73.587672486688|-75.379709624985|-75.379709624985|-75.379709624985|-75.541899786767|-78.329334164523|-79.521834854598|-79.521834854598|-79.521834854598|-79.521834854598|-79.85537031438|-79.994298280898|-80.30144555218|-80.457713838496|-80.6052578717|-80.6052578717|-80.6052578717|-80.6052578717|-80.6052578717|-80.695996082065|-80.695996082065|-80.917773763601|75.134536169179|75.134536169179|75.134536169179|75.134536169179|75.134536169179|75.134536169179|75.134536169179|74.59003935722|73.211353071272|73.211353071272|73.211353071272|73.211353071272|73.211353071272|73.211353071272|73.211353071272|73.211353071272|71.489837813973|68.491059718118|68.491059718118|68.491059718118|68.491059718118|68.491059718118|68.332170739568|68.332170739568|67.463238074943|67.463238074943|66.122485614004|64.547207170264|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.479836911799|-68.69426543938|-68.765295322591|-69.896992904008|-70.797217084368|-71.011349467658|66.651413639007|66.651413639007|66.651413639007|66.651413639007|66.651413639007|66.651413639007||66.651413639007|65.367682889234|65.275007686512|||65.275007686512|65.275007686512|64.143898497573|63.378219722102|62.966908903464|62.339019477592|62.339019477592|62.339019477592|60.641687274228|-63.982499090881|-63.982499090881|-63.982499090881|-64.202776767646|-64.249195365811|-64.589106114601|-64.875673647164|-65.434083695145|-66.13787051807|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|64.108942106768|64.108942106768|64.108942106768|64.108942106768|64.108942106768|63.912710484978|63.078569104403|62.193410955236|61.579900408637|61.06322230327|60.590917975776|60.590917975776|60.590917975776|60.590917975776|60.143200320135|60.143200320135|60.143200320135|59.329666369635|-61.501342747102|-61.501342747102|-61.501342747102|-61.501342747102|-61.501342747102|-61.842137270517|-61.842137270517|-61.842137270517|-62.237932555484|-62.304730397901|-62.304730397901|-62.304730397901|-62.304730397901|-63.33417318098|-63.33417318098|-63.500192618284|-63.537993722396|-64.112769556528|-64.45974567255|-65.065272944069|-65.176218933661|-65.176218933661|-65.176218933661|-65.315830767834|-65.315830767834|-65.315830767834|-65.432034559475|-66.073066690547|63.528375109793|63.528375109793|63.528375109793|63.528375109793|63.528375109793|63.317085116839|62.331482455053|62.331482455053|62.331482455053|62.331482455053|62.331482455053|60.288811743767|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212
03542|17729|/equities/crosswood|CACALL||-10.834074168369|-10.837860165884|-10.842066829789|-10.846740900795|-10.851934313024|-10.857704771057|-10.864116391092|-10.871240413354|-10.879155993645|-10.887951082858|-10.897723404204|-10.908581539034|-10.92064613329|-10.934051238018|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542||-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|||-10.934701956542|-10.934701956542||||||10.341286236324|||10.341286236324|10.341286236324|-9.8319044573684|||10.975661862384||10.972957624872|10.969952916524|10.966614351693|10.962904835215|10.958783150239|10.954203500265|10.949115000295|10.943461111439||10.93717901271|10.930198903011|10.922443225567|10.913825806186|10.904250895762|10.893612106402|10.881791229336|||||10.868656921484|10.854063246094|10.837848051215|10.819831168017|10.699812027438||-10.422430466034||10.886187714098|10.884653058049|10.882947884663|10.881053247566|10.878948095237|10.876609037093|10.8740100836|10.871122357497|10.867913772938|10.864348678983|10.860387463478|10.855986112916|10.851095723404|-10.854337851987||||10.87295758196|||10.86995291123|||||10.866614388197|10.86290491816||10.858783284785|10.854203692147|10.849115255882|10.84346143781|10.83717941773|10.833148375654|10.833148375654|10.833148375654|10.833148375654|10.833148375654|10.833148375654|10.833148375654|10.833148375654|10.833148375654|10.833148375654|||||10.833148375654|10.614609497018|||10.594010531049||||10.571122791084||10.5456919689|10.517435499808|10.417821114913|10.417821114913|10.386467926651|||10.15163124154|10.112923601711||9.5699151130123|-9.8278724781227|9.685697543229|||9.6507750480322|9.5619720848565||-9.8561421067445|9.8542867599893|9.8380963999881||||9.1701074925677|-9.2220899862989||-9.2220899862989||9.0198997609104||8.7998888351613|||-8.8905149949876||-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876||-8.8905149949876||-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|||-8.9609433064455|||||9.3656184000445|||9.295131555605||9.1964586470452||9.1964586470452|8.9071764652295|||-8.5920262663052|7.9977482327173|7.9197202797675|7.8330225542678|-8.4633080611082|||7.8296576463015||7.6635084641014|||||-8.1627684156062||||||||||7.6103999785924|||7.6103999785924|
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||-291.22243537605|-293.23559233205|-293.23559233205|-293.23559233205|-293.23559233205|-293.23559233205|-293.58344634395|-293.58344634395|-307.94827168099|-310.9203140748|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-314.04231084905|-318.81367295673|-320.84845569781|-320.84845569781|-320.84845569781|-320.84845569781|-321.99826884988|-326.51020261686|-326.51020261686|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-331.64607971087|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|291.65262312271||279.72512323964|272.55013998469|268.85304459329|268.85304459329|268.85304459329|268.85304459329|268.85304459329|||268.85304459329|268.85304459329|264.6811545557|-306.04416315949|-306.04416315949|-306.04416315949|-306.04416315949|-306.04416315949|-306.04416315949|-323.64342294991|288.37315027552|288.37315027552|288.37315027552|288.37315027552|288.37315027552|288.37315027552|288.37315027552|285.76891033951|285.76891033951|285.76891033951|285.76891033951|285.76891033951|284.72101691369|284.13446323743|271.42436250361|271.42436250361|271.42436250361|271.42436250361|271.42436250361|271.42436250361|271.42436250361|265.74700354299|265.74700354299|265.74700354299|231.94198371403|231.94198371403|231.17998241311|229.27775535457|225.43084250416|220.16760498644|220.02744211354|220.02744211354|220.02744211354|214.70827138864|206.46228304677|206.46228304677|206.46228304677|206.46228304677|206.46228304677|206.46228304677|206.46228304677|206.46228304677|205.70835051262|205.70835051262|205.70835051262|201.14260795076|200.71926558999|200.71926558999|199.70032284028|199.70032284028|199.2114716875|198.67941468153|197.05490994888|195.93878815392|195.55810036982|195.55810036982|195.55810036982|195.55810036982|195.04979531741|195.04979531741|195.04979531741|189.60532694366|-198.72523831387|-198.72523831387|-198.72523831387|-198.72523831387||-198.72523831387|-198.72523831387|-198.72523831387|||-198.72523831387|-198.72523831387|-198.72523831387|-198.72523831387|-198.72523831387|-199.32803884104|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-199.61867748511|-200.6318689586|-203.84652225191|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|186.03560821144|183.85067528187|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|-194.82778452988|-194.82778452988|-194.82778452988|-194.82778452988|-194.82778452988|-194.82778452988|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987
03545|40314|/equities/dbv-technologies-sa|CACALL||-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5598540108103|1.5598540108103|1.5598540108103|1.5598540108103|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8839999936465|-1.9937074871714|-1.9937074871714|-1.9937074871714|-1.9937074871714|-1.9937074871714|-1.9937074871714|-2.0813416608898|-2.1298240631519|-2.2801379064385|1.7258788069428|1.7258788069428|1.7258788069428|1.7258788069428|1.5891986644203|1.5204429732356|1.3972699958521|1.3724211512221|1.3724211512221|1.3724211512221|1.2429082682285|1.2429082682285||1.2429082682285|1.2291301372279|1.2291301372279|1.2291301372279|1.2291301372279|1.1115433812422|1.1115433812422|||1.004714826774|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.86236082917032|0.86236082917032|0.82317870861488|0.8168651925877|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.74055768900745|0.71820703104239|0.71820703104239|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.71672430531948|0.56719367919994|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255||0.52586611792255|0.52586611792255|0.52586611792255|||0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.52586611792255|0.48351787510634|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.69875249831116|-0.73328057227572|-0.75286727810392|-0.79579696682304|-0.83044110765291|-0.8621012229636|-0.89189025637339|-0.90571137795658|-0.9266793013702|-0.93908809965299|-0.99637567936763|-1.0022629171485|-1.0022629171485|-1.0022629171485|-1.0260699258772|-1.029911043084|-1.0522344563144|-1.1041494148459|-1.1122215541961|-1.127023945557|0.94608452771893|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.80785598088152|-0.80785598088152|-0.80785598088152|-0.80785598088152|-0.80785598088152|-0.81334001740754|-0.82922498380942|-0.82922498380942|-0.82922498380942|-0.84986108316097|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL||27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.442491664268|26.802768325118|26.717046247649|26.717046247649|26.717046247649|26.717046247649|26.385606857061|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-29.801166761868|-30.551295851064|-30.67973141397|-30.67973141397|-30.67973141397|-30.67973141397|-30.783034904411|-31.064483862906|-31.61609282073|-31.940104109012|-32.839003569509|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.403713101758|31.397006237835|31.397006237835|31.397006237835|31.163588644951|31.163588644951|30.898430852856|30.664922745985|30.527693042007|30.302991929812|29.886658208418|29.596286898242|28.884762902377|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.900103719566|-30.016782292099||-30.17420303421|-30.676893044366|-30.679881520683|-31.233201286985|-31.270223588628|-31.493860587065|-31.493860587065|||-31.493860587065|-31.643177942639|-31.931307850287|-32.323676385268|-32.697772014757|-32.697772014757|-32.697772014757|-33.053080546216|-33.686756649896|-34.655444902165|-34.655444902165|-34.655444902165|-34.655444902165|-34.655444902165|-35.92347186512|-35.92347186512|-35.92347186512|-35.92347186512|-35.92347186512|-36.509414497418|-36.904902581156|-37.020861754512|-37.020861754512|-37.020861754512|-37.020861754512|-37.160943720193|-37.160943720193|-37.694362910336|35.925073762167|35.925073762167|35.925073762167|35.925073762167|35.925073762167|35.925073762167|35.828488155928|35.828488155928|35.787209189299|35.707047760197|35.707047760197|35.636088125346|35.636088125346|35.636088125346|35.636088125346|35.636088125346|35.467876584924|35.297640861844|35.213949901572|35.213949901572|35.213949901572|35.213949901572|35.213949901572|35.213949901572|35.213949901572|35.213949901572|35.213949901572|35.187722451942|35.136356203044|34.562618935864|33.926072383566|33.926072383566|32.440081782521|-35.155464177461|-35.72829459015|-36.242549078371|-36.479690154278|-36.479690154278|-36.627432699428|-36.75825931786|-36.835698044688|-36.835698044688|-36.835698044688|-36.835698044688|-36.835698044688|-36.835698044688|-36.900776240992|-36.904790389587||-36.904790389587|-36.904790389587|-36.904790389587|||-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-36.904790389587|-37.405322697483|-37.850357747433|-38.944843213159|-39.02760306155|-39.319559211591|37.266675496319|37.266675496319|37.266675496319|37.266675496319|37.266675496319|37.266675496319|37.151864714335|36.540958716815|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|-37.689333988879|-37.860371776922|-37.905968768181|-38.017743118143|-38.047493836985|-38.319437342337|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|36.758001744757|36.758001744757|36.758001744757|36.758001744757|36.758001744757|36.758001744757|36.758001744757|35.314448290412|34.727165360522|-36.247235286275|-36.247235286275|-36.247235286275|-36.247235286275|-36.452483481874|-36.580537074926|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741
03548|17736|/equities/delta-plus-group|CACALL||53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.450247676121|52.866939022526|52.409793778518|52.409793778518|52.409793778518|52.133103604956|51.770114311293|51.07107947403|51.07107947403|51.07107947403|50.556753614807|49.967597182474|49.967597182474|47.997330541833|46.68592206132|45.851024851662|43.462248945084|43.085831694964|43.028704172111|42.687447342317|-46.916326412393|-46.916326412393|-46.916326412393|-46.995916667728|-47.295463896623|-47.494960308992|-47.666621844993|-47.879579615842|-49.23286742662|-49.430962662946|-50.534403594612|-50.920252486363|-50.920252486363|-51.472501830143|-52.336112847905|-53.123460627243|-53.152238697179|-53.152238697179|49.311006711302|49.311006711302|49.311006711302|49.311006711302|49.311006711302|49.067785870563|48.74198663183|48.457762161316|48.153068347575|47.381188493969|46.667984333305|45.7477628287|43.886403566855|43.529336194482|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|42.75814235611||42.390712821961|41.130617289703|-45.460689311819|-45.460689311819|-45.667708244143|-46.032452731462|-46.442812666887|||-46.442812666887|-47.761736906893|-48.558875231088|-48.9172820768|-48.9172820768|-48.9172820768|-48.9172820768|-48.9172820768|-49.666700756246|-51.915780186315|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-53.073754559971|-53.393059689709|-53.758955168402|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841|-54.755644385609|-57.278494906197|-59.231662829464|-60.635179395747|-60.839089997689|-61.410098641095|57.380806306621|57.380806306621|57.380806306621|57.380806306621|57.380806306621|57.380806306621|57.380806306621|57.380806306621|57.380806306621|57.15645297768|56.662724640659|54.914139803573|54.782377305212|54.505866050969|54.505866050969|54.505866050969|53.706519021205|53.518354086536|53.494638337569|53.494638337569|53.494638337569|53.494638337569|53.494638337569|53.494638337569|53.494638337569|53.494638337569|50.671820417462|-54.903925853234|-54.903925853234|-55.793249930785|-56.059167903713|-56.654631555137|-57.37181190656|-57.824236172287|-58.226927512055|-58.474364961921|-58.727071247431|-58.918967628845|-59.265519672377||-59.395020968101|-59.716689752629|-60.040766052726|||-61.336749188109|-61.336749188109|-62.318608513588|-62.942900806792|-63.703222016634|-64.681357626718|-65.557065386024|61.720792572711|61.720792572711|61.720792572711|61.720792572711|61.720792572711|61.345327369608|60.939907912165|60.939907912165|60.277676348057|-65.208450538483|-65.208450538483|-65.208450538483|-65.208450538483|-65.208450538483|-65.495503167943|-65.495503167943|-65.495503167943|-65.495503167943|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-67.379874408955|-67.977638232172|-68.079796622639|-68.079796622639|-68.133109223451|-68.714561819595|-69.17173891549|-69.890818813163|-71.03187554893|-71.03187554893|-71.868754000764|-72.609727430455|-73.028055014571|-73.028055014571|-73.331173170894|-73.84574957831|-74.806387064007|-75.207096653015|-75.296772617797|-75.49641359592|-75.896016208601|69.637759852992|68.275291522991|67.461433923522|67.023815301038|66.393133113757|64.947925936265|64.775469447819|63.967248247543|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-68.168168896166|-68.453519893716|-68.592801492557|-68.88089012343|-69.734326513148|-69.960358469063|-71.078180145747|-71.686530057631|-71.686530057631|-71.686530057631|-72.929476994102|-73.643864598346|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.4911754330278|5.4276950315503|5.4185627547365|5.4185627547365|5.4185627547365|5.4185627547365|5.4185627547365|5.4185627547365|5.4181249768052|-5.807343334704|-5.807343334704|-5.807343334704|-5.807343334704|-5.8878816175785|-5.9157016330656|-5.9774460586901|-6.0199603611708|-6.0199603611708|-6.0199603611708|-6.1741223925219|-6.2454906208852|-6.2454906208852|-6.2488786891146|-6.3773651338333|-6.4646794914604|-6.4646794914604|-6.5790883302027|-6.6453759404613|-6.6779179542808|-6.6879642770851|-6.7073720090321|6.0077296983356|5.9502057824034|5.9502057824034|5.9502057824034|5.9502057824034|5.9427286291011|5.903865379745|5.8626281626293|5.8388308692946|5.8388308692946|5.8083174174397|5.8083174174397|5.8083174174397|5.6942778529552|5.6942778529552|5.6942778529552|5.6942778529552|5.6680865753389||5.5498184085662|5.4614646568094|5.3780163807112|5.2447402524107|5.0313779035269|4.9765309138495|-5.6111905946404|||-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6260452153584|-5.8506056602686|-5.9470619157387|-6.0306245436749|-6.0687494399902|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4038569920756|5.3459275739244|5.3459275739244|5.3459275739244|5.3459275739244|5.3459275739244|5.3459275739244|5.3221417021808|5.1157132334242|5.1033803939243|5.1033803939243|5.0755623504727|5.0755623504727|5.0483135951332|5.0483135951332|5.0483135951332|5.0483135951332|5.0483135951332|5.0483135951332|5.0483135951332|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0353198248205|5.0036049043761|5.0036049043761|4.9587274829135|4.9513638593075|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.9180301842982|4.8757684698886|4.8757684698886|4.8757684698886||4.8394646369954|4.7788671173184|4.7788671173184|||4.7788671173184|4.7788671173184|4.7788671173184|4.7788671173184|4.6367964123718|4.6238571847242|4.6238571847242|4.6238571847242|4.5928968019797|4.5225518354126|4.3920018019884|4.384391049832|4.1781567779845|-4.8397073755949|-4.8397073755949|-4.8933415954079|-4.9416017868746|-4.9914700259218|-4.9914700259218|-4.9914700259218|-5.0694110911697|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1871660098024|-5.2882957573939|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.5348273185079|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|4.9259085041988|4.8640648637334|4.7975722191643|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7044487957161|4.7044487957161|4.7044487957161|4.691609939381|4.642399717751|4.5651106584766|4.4365675436896|4.4315801423595|4.4315801423595|4.4315801423595
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL||1.277372385483|1.2679137603233|1.2643486146341|1.2603873416462|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2198656061539|1.1923507296652|1.18427862322|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1259284384384|1.1074204320525|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0614082426051|1.0590647426159|1.050071970943|1.0334132825042|0.9832369591025|0.97026333160174|0.96695929044896|0.95495474862184|0.94828305561373|0.9433700609983|0.93749270213622|0.93749270213622|0.93749270213622|0.93749270213622|0.93749270213622|0.90462526097318|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795||0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.82743160334164|||0.82743160334164|0.82743160334164|0.82242402331623|-1.0311978256585|-1.0311978256585|-1.0311978256585|-1.0311978256585|-1.0311978256585|-1.0311978256585|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.87807176008612|0.87807176008612|0.87191306435169|0.87115097444401|0.87115097444401|0.87115097444401|0.87115097444401|0.87115097444401|0.87115097444401|0.87115097444401|0.87115097444401|0.85272326845975|0.70191474511724|-0.81627808548662|-0.81627808548662|-0.83428762870337|-0.83428762870337|-0.83428762870337|-0.83428762870337|-0.83428762870337|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892||-0.84431829306892|-0.84431829306892|-0.84431829306892|||-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.84431829306892|-0.86916938206287|-0.86916938206287|-0.86916938206287|-0.86916938206287|-0.86916938206287|-0.86916938206287|-0.86916938206287|-0.87207708514103|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.70925039796719|0.70925039796719|0.70925039796719|0.70925039796719||0.70925039796719|0.70925039796719|0.70925039796719|0.70925039796719|0.70161153374655|0.69934615160075|0.69851810607056|-0.86345659552659|-0.86345659552659|-0.8758406678686|-0.89015631320847|-0.90784035725475|-0.92693370694452|-0.92860727321537|-0.92860727321537|-0.92860727321537|-0.94934139330554|-0.99993489604712|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0245781207466|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733
03552|17919|/equities/docks-des-petroles-dambes|CACALL||922.71693581657|897.18548424063|877.98387137848|870.53763486497|866.15292762775|863.50325291972|860.5591699108|857.28796656756|843.65329618617|826.28144020686|-855.43390478556|-855.43390478556|-855.43390478556|-855.43390478556|-855.43390478556||-855.43390478556|-870.4821164284|-895.25790714266|-918.06434126963|-925.62704585514|-932.64116206127|-938.49018006808|-943.87797785342|-949.86441983713|-960.20298745325|-960.20298745325|-978.0033193925|1003.452692108|1003.452692108|926.89188012003|899.87986680003|893.75540755559|890.86100831519|890.86100831519|890.86100831519|890.86100831519|845.67889812798|828.25433125332|813.89370139257|806.50456962046|806.50456962046|804.44952180051||783.27724644501|774.19694049446|766.88548943829|756.81721048699|743.13023387443|740.97803763825|720.53115293139|-744.79438663101|-744.79438663101|-744.79438663101|-744.79438663101|-745.73294715899|-745.73294715899|-745.73294715899|-745.73294715899|720.85228093446|710.18137654878|710.18137654878|710.18137654878|710.18137654878|710.18137654878|710.18137654878||688.90449457994|688.90449457994|688.90449457994||639.84498570637|639.84498570637||||639.84498570637|637.32776189597|627.03084655107|624.75649616786|-669.59978802713|-669.59978802713|-669.59978802713|-669.59978802713|-669.59978802713||643.75886416032|643.75886416032||643.75886416032|640.2876268448|634.88357591879|634.88357591879|634.88357591879|-684.76540514016|-684.76540514016|-684.76540514016|-684.76540514016|-684.76540514016|650.26066095538|647.51184550598|644.45760611775||641.0640067975|641.05396555023||641.05396555023|641.05396555023|641.05396555023|606.72662838914|-662.31280445785|-662.31280445785|-667.01422717539|-682.23803019488|-704.1533668832|-724.89262987022|-730.43625541135||-755.48472823484|774.82437397525|774.82437397525|774.82437397525|774.82437397525|772.02708219473|736.41898021636|726.29886690707|713.66540767452|699.35045297169|691.86625967336|691.86625967336|691.86625967336|691.86625967336|681.51806630373||675.02007367081|668.35563741201|659.83959712446|658.15510791607|656.28345324007|-659.22854420326|-659.22854420326|-659.22854420326|-659.22854420326|-659.22854420326|-659.22854420326|-672.47616022585|662.86893799278|662.86893799278|618.74326443643|607.92378325485|607.92378325485|600.47087028316|||593.85652253685|589.56280281872|||584.9823922822|584.9823922822|584.9823922822||584.9823922822|584.9823922822|583.31376920245|575.23304839808|575.23304839808|570.71147446744|570.71147446744|570.71147446744|570.71147446744|-583.47191431079|-583.47191431079|-583.47191431079|-585.59247504909|570.46677245582|564.40752495091|560.73058327879|551.08953697643|543.98837441826|-523.90180620194||-526.21023405461||||-526.21023405461|||-526.21023405461|-526.21023405461|-526.21023405461|-526.21023405461|-526.21023405461|-526.21023405461||-528.56692672735|519.92563696961|-526.19373670043|-531.60415188937|-540.11572432152|535.98252853165|530.53614281294|||530.04015868104|529.48906520116|528.8767391124|518.19637679156||517.44041865729|-522.66614980582|-522.66614980582|-523.51794422869|-524.46438247632|-532.18264719591|-532.98071910657|529.46586765937|528.85096406596|528.16773785107|517.4085976123|511.56510845811|||510.62789828679||||-517.85610660248|-517.85610660248||||-517.85610660248|-519.83955122438|-519.83955122438|-519.83955122438|||||-519.83955122438|-519.83955122438|||515.17827641736|514.08697379707|||512.87441533007|
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||-26.763987376805|-27.441652963024|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|24.970288693286|24.658056442107|24.658056442107|24.658056442107|24.505064319864|-25.949866642019|-25.949866642019|-25.949866642019|-25.949866642019|-26.180406638274|-26.7354523035|-27.252168374162|-27.282965983396|-27.35885030853|-27.775945579865|-27.917709989139|-27.917709989139|-28.453460534956|-28.453460534956|-28.453460534956|-28.453460534956|-28.453460534956|-28.855512337051|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.493523570996|-29.493523570996|-29.493523570996|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715||-29.665027371715|-29.665027371715|-30.273364004902|-33.469292783529|29.229763113679|29.229763113679|-31.784204207837|||-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-32.388004421062|-32.803956813364|-32.803956813364|-33.250507163503|-33.324824097101|-33.324824097101|-33.856471541131|-33.861634999077|-34.18848470136|-34.464982492885|-34.496092141956|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|30.871956848649|30.747730069191|-33.07114557902|-33.07114557902|-33.07114557902|-33.07114557902|-33.072940240083|-33.114377747838|-33.438753193026|-33.645281228097|-34.130374265677|-34.130374265677|31.305776758038|31.305776758038|31.305776758038|31.030306042392|30.820896984425|30.667093736926|30.667093736926|30.667093736926|30.667093736926|30.667093736926|30.667093736926|30.667093736926|30.667093736926|30.667093736926|30.559548359225|30.122445603363|30.122445603363|30.122445603363|30.122445603363|29.482162073975|29.261847261726|29.191496588719|29.188223507853|29.188223507853|29.188223507853|29.188223507853|29.188223507853|29.188223507853|29.188223507853|29.094500983569|29.094500983569|29.094500983569|29.094500983569|29.094500983569|29.094500983569||29.094500983569|28.989013534531|28.989013534531|||28.869780370906|28.869780370906|28.869780370906|28.869780370906|28.869780370906|28.869780370906|28.869780370906|28.869780370906|28.869780370906|28.869780370906|28.856976956477|28.614975366714|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.415662489129|-32.385180802029|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-33.618734892716|-33.618734892716|-33.644149736684|-34.871276701073|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.980686699051|-37.021318156077|-38.531550469164|-38.531550469164|-38.531550469164|-38.531550469164|-38.531550469164|-38.865611462863|-38.982900625105|-39.000477225346|-39.000477225346|-39.000477225346|-39.000477225346|-39.000477225346|-39.000477225346|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933
03554|17743|/equities/egide|CACALL||-0.65313527599158|-0.66515028493473|-0.68336223630153|-0.68336223630153|-0.68336223630153|-0.68336223630153|-0.68336223630153|0.53513674515005|0.53513674515005|0.53513674515005|0.53513674515005|0.53513674515005|0.50237414326398|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939||-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|||-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.70447148070312|0.51914241040566|0.51914241040566|0.51914241040566|0.51914241040566|0.51914241040566|0.51304711594426|0.49205239165981|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.46685161415708|0.46685161415708|0.44321187746833|0.44321187746833|0.35956874668942|-0.42792361113379|-0.42990571742378|-0.42990571742378|-0.43906190533464|-0.45129101297397|-0.45293414478189|-0.45293414478189|-0.45293414478189|-0.45293414478189|-0.45293414478189|-0.45293414478189|-0.45293414478189|-0.45293414478189|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.37364729313184|0.370159206659|0.370159206659|0.370159206659|0.370159206659|0.370159206659|0.370159206659|0.370159206659|0.370159206659|0.370159206659|0.36965660135438|0.36965660135438|0.36965660135438||0.36965660135438|0.36076954282819|0.36076954282819|||0.36076954282819|0.36076954282819|0.36076954282819|0.36076954282819|0.36076954282819|0.36076954282819|0.36076954282819|-0.46484989056719|-0.46484989056719|-0.46484989056719|-0.46484989056719|-0.46484989056719|-0.46484989056719|-0.46690545701453|-0.46690545701453|-0.46690545701453|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.35688750786776|0.31515277473126|0.28128087187249|0.26947874453816|0.25975414478286|0.24961571520682|0.23990635713069|0.23639595000974|0.20960006649999|0.20960006649999|0.20960006649999|0.20273464802495|-0.33108619547631|-0.33108619547631|-0.33108619547631|-0.33108619547631|-0.33108619547631|-0.34626243453054|-0.35240271401436|-0.37033633735479|-0.37604036592444|-0.38943374943955|-0.40130710561608|-0.40130710561608|-0.40911899296812|-0.41329889097006|-0.4158320884814|-0.41953567453116|-0.42326185645759|-0.42929093475806|-0.42948992810499|-0.42976659659823|-0.43451842306146|-0.43624270059542|-0.43864530812905|-0.43864530812905|-0.44053403459766|-0.44053403459766|-0.44053403459766|-0.44103782400796|-0.44315314872739|-0.44728126607203|-0.44915330809771|-0.44915330809771|-0.44915330809771|-0.45341767588293|-0.45341767588293|-0.45540851596368|-0.45696287158357|-0.45696287158357|-0.45696287158357|-0.45696287158357|-0.45696287158357|-0.46706985271889|-0.47573438736781|-0.47573438736781|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-120.87934161473|-122.88900850203|-122.88900850203|-124.01556627382|-124.06729128217|-124.30375471644|-124.30375471644|-125.10417504368|-125.59353155624|-127.22892056054|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|119.34644932342|118.55439212137|117.25731077343|117.25731077343|117.25731077343|117.25731077343|117.25731077343|116.29979441067|115.58105884751|115.58105884751|115.58105884751|114.30395291867||111.04328381819|110.07309126636|108.48399453451|106.10165559241|104.40461859647|103.93779998286|103.93779998286|||103.60311143115|102.32845070312|99.651058964704|-110.8711545334|-110.8711545334|-110.8711545334|-110.8711545334|-110.8711545334|-110.8711545334|-114.43628707039|104.88770822416|104.88770822416|104.88770822416|104.88770822416|104.88770822416|104.88770822416|104.88770822416|103.89467571985|103.40797073324|102.91834249035|102.91834249035|102.91834249035|101.18009895236|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625|95.62012373933|91.892497910501|91.892497910501|91.806111959883|91.497901126487|86.969894379093|86.904562124149|86.904562124149|86.530997449557|86.530997449557|86.530997449557|86.530997449557|86.034441186763|85.56375418987|85.56375418987|85.387982184882|85.387982184882|85.387982184882|85.387982184882|83.292202851502|82.944074109414|82.944074109414|82.177994355276|82.177994355276|82.069111280749|82.069111280749|82.069111280749|82.069111280749|82.069111280749|82.069111280749|82.069111280749|82.069111280749|82.069111280749|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143|-86.185686007143||-86.185686007143|-86.185686007143|-86.185686007143|||-86.185686007143|-86.185686007143|-86.185686007143|-87.028538482058|83.097526222304|83.097526222304|83.097526222304|83.097526222304|83.097526222304|82.889475140125|-87.669504008957|-87.669504008957|-87.669504008957|-87.669504008957|-87.669504008957|-87.669504008957|-87.669504008957|-87.669504008957|-87.669504008957|-87.669504008957|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.253540348235|-88.253540348235|-88.253540348235|-88.901709582213|-89.173722571926|-89.173722571926|-89.173722571926|-89.173722571926|-89.173722571926|-89.955247793812|-90.116266727636|-90.116266727636|-90.116266727636|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-91.494203753622|-91.854667870371|-94.101854342187|-96.218470641076|-96.218470641076|-96.218470641076|-96.74255897491|-96.74255897491|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.280503449174|91.280503449174|91.280503449174|91.280503449174|91.280503449174|91.280503449174|90.326109552088|89.873458279176|89.393840989584|88.743157502804|88.22969892638|88.22969892638|88.22969892638|87.907760741069
03556|100156|/equities/ekinops-sa|CACALL||-3.913398919116|-4.0062766446124|-4.2016960927127|-4.4782734389966|-4.6116956482043|-4.6116956482043|-4.6330395386038|-4.6330395386038|-4.6330395386038|-4.6666848450308|-4.6666848450308|-4.6674275165802|-4.7360308176948|-4.7499141995643|-4.7499141995643|-4.8607381521038|4.2914021348102|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2167273733995|4.1874747777406|4.1594132553432|4.1594132553432|3.8712927115067|3.6328251640117|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.3495756310775|3.2381395810792|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565||-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|||-3.5491460784565|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.7569985997855|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5069608307383|3.5069608307383|3.4688112213154|3.4688112213154|3.4688112213154|3.4584013702626|3.437566460555|3.437566460555|3.437566460555|3.437566460555|3.437566460555|3.437566460555|3.437566460555|3.1335940573466|3.1335940573466|3.1335940573466|-3.3138738156786|-3.3138738156786|-3.3138738156786|-3.3240263993464|-3.3242704628462|-3.3242704628462|-3.3242704628462|-3.3242704628462|-3.3242704628462|-3.3242704628462|-3.3242704628462|-3.3242704628462|-3.3242704628462|-3.3347449565988|-3.3497166131449|-3.3502406913387|-3.3630452110091|-3.3753279528926|-3.3836977572253|-3.4110529920581|-3.4291119439541|-3.4291119439541|-3.4291119439541|-3.4291119439541|-3.4291119439541|-3.4291119439541|-3.4467741156727|-3.4467741156727|-3.4658600384559|-3.5201222294532|-3.5451357225535|-3.6279286653861|-3.6695106832903|-3.6695106832903|3.3995819775492|3.3995819775492|3.3995819775492|3.3995819775492|3.3995819775492|3.3995819775492|3.3995819775492|3.3995819775492||3.2678688067231|-3.6475176763831|-3.6475176763831|||-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.6475176763831|-3.675297387474|-3.7147749751069|-3.7875277432311|-3.9139196643685|-4.0282440328437|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|-4.0640384971737|-4.0742094450129|-4.0907261021851|-4.0907261021851|-4.0907261021851|-4.1124735682009|-4.1270281607883|-4.1270281607883|-4.1270281607883|-4.1647535623198|-4.2086151508364|3.9596980930412|3.9596980930412|3.9596980930412|3.9596980930412|3.9596980930412|3.9146646527277|3.8149050637337|3.7871168900697|3.7459629563456|-4.0265001658119|-4.0265001658119|-4.0265001658119|-4.0265001658119|-4.0265001658119|-4.0483335260458|-4.0528705521764|-4.1348562289545|3.715350216207|3.715350216207|3.715350216207|3.715350216207|3.6348761995986|3.6348761995986|3.6348761995986|3.6348761995986|3.6348761995986|3.5977356425624|3.5977356425624|3.5977356425624|3.5977356425624|3.4940328292203|3.4940328292203|3.4940328292203|3.4940328292203|3.3717030344354|-3.5576225796698|-3.5576225796698|-3.5576225796698|3.3736904579554|3.3736904579554|3.3736904579554|3.3736904579554|3.3736904579554|3.3146560013465|3.2580629175302|3.2580629175302|3.2350777217632|3.2350777217632|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03558|17644|/equities/electricite-de-strasbourg|CACALL||143.40068795166|139.05631994629|138.78479994032|138.56644437814|138.18493819793|136.33590494846|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-146.47498930353|-146.47498930353|-146.47498930353|-147.1666547817|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-148.10135001165|-149.22485141236|-149.22485141236|-149.22485141236|-149.22485141236|-149.97205712485|-149.99019398129|-149.99019398129|-150.65577109033|-154.83974565592|147.96944980751|147.96944980751|145.32716645279|145.22462939199|141.99958821332|138.91620912591|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|137.5848367129|137.09426301433|136.99362557148|134.63180619053||131.75756243393|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|||-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.59967303627|132.59967303627|132.59967303627|132.59967303627|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|130.94374743545|130.04860826161|129.82182203239|129.82182203239|129.82182203239|129.07980225821|124.28311362024|122.84234846693|122.77759069992|122.77759069992|122.19732299991|121.99702555545|121.60428745604|121.60428745604|121.60428745604|120.83809717337|120.37566352597|120.33407058441|120.13465262066|120.13465262066|120.13465262066|120.13465262066|118.76072513406|118.17897823603|118.17897823603|118.17897823603|117.81120338105|117.81120338105|117.81120338105|117.81120338105|117.81120338105|117.81120338105|117.01244820116|116.76383133463|114.29314592736|113.54793991929|112.84313570283|112.84313570283||112.71066136152|112.71066136152|109.76184595724|||109.12427328582|108.7100895626|108.7100895626|108.7100895626|108.7100895626|108.7100895626|108.150099514|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.11765782706|106.85892706044|106.85892706044|106.85892706044|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.37412226668|-109.37412226668|-109.80458029631|-109.83842255145|-110.12602505717|-110.33447228574|-110.81608031749|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035
03559|17744|/equities/elect-eaux-madaga|CACALL||-3.2204510361024||-3.2204510361024|-3.2204510361024|-3.2204510361024|-3.4427233437773|-3.4563592782811|-3.4715103166187|-3.4883448036605|-3.5070497892624|-3.5278331065979||-3.5775923226505||-3.581769278119|3.4713675418717|||-3.5273694286498|||-3.5281882826656||||-3.6032762752271|-3.6032762752271|-3.6032762752271|-3.6358623886877|3.3423750770563|-3.5192899570944|-3.5192899570944|-3.5836554750338|-3.6218395745903|-3.6487106257181||-3.6785673491933|-3.7400830401288|-3.7400830401288|-3.7712033736823||-3.7786877649308|-3.7786877649308|-3.7786877649308|-3.7918753113218|3.5179163122764|3.3087959581604|-3.7035601079475|-3.7395112183371|-3.7739013462904|||||-3.7910015085939|-3.8224710333499|-3.8224710333499||-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|||-3.9482788118221|-3.9482788118221|-3.9482788118221||3.5312608043234|3.5312608043234|-3.8520236761138|||-3.8520236761138|||-3.8911374179042||-3.9345971310047|-3.996219021734|-4.0491322484904|-4.1079247226642|-4.1669604518858|-4.1669604518858||-4.1669604518858|-4.1669604518858|-4.1669604518858|-4.1669604518858|-4.1669604518858|-4.2722913983015|-4.2722913983015|-4.2722913983015|-4.2722913983015|-4.3908664099352||-4.3908664099352|||-4.3908664099352|-4.3908664099352|4.0045928566571|-4.161943806363|-4.161943806363|-4.161943806363|-4.2666041996224||-4.2924338142218|-4.2924338142218|-4.2924338142218|-4.3174125427819||-4.3174125427819|||-4.3174125427819|-4.3482361628851|-4.3824846296665|||4.2155577541039|4.2155577541039|4.2155577541039|4.2155577541039|-4.3493802414288|4.2762441783095|4.2580490806528|4.1420359585545|4.1420359585545|4.1178177168923|4.1009085499531|4.0776761464814|4.0618623553095|4.026513715406|3.96723746792|3.8635972289633|-4.0121024473715|-4.0121024473715|3.8145371208073|3.8145371208073|3.8145371208073|3.777700142787|3.777700142787|3.7530001586522|3.7255557318358|3.6750619433354|3.6511799253834|-3.7898001761555|3.7557776668205|||3.7208640816624|3.6898489796249|||3.1798321762712|3.046480289105|3.0094225307344|2.7935149734564|2.7935149734564|2.7935149734564|-3.2122038360795|-3.2122038360795|-3.249115360706|-3.2701279465015|2.9231744129456|2.9231744129456||||2.9231744129456|2.9231744129456|2.9231744129456|||-3.2588992773996||-3.2588992773996|-3.2876658637774|-3.3196287375304||-3.3298062396274|-3.3298062396274|-3.3298062396274||||-3.4464513010698||-3.482723680571|||3.2236402659115|3.1929336287905||-3.441184761532|||||-3.4790941900764|-3.5212157773479||||3.2719822937135||-3.3822417729559|||-3.4202686408562|3.6308125280228||-3.3879860746765||-3.4088734110091|3.3679184692995|3.3532427436661||||-3.3630636658325|-3.3811818456268|||||-3.4013131565094|-3.4236812797122|||||-3.4485347499376|||3.4571835211112|3.4413150340533|||3.3636834389872|-3.3859073048492|-3.6043414148644|-3.6826015084932|-3.6917794644778|||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.4884943926053|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.7247468102719|-2.7776073602333|-2.8521193693628|-2.8852437282657|-2.9118072325623|-2.9118072325623|-3.0052302473823|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.6793216781359|2.6280242024242|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5256884234152|2.4988759774855|2.4289733457225|2.4284146944303|2.4126971022606|2.4126971022606||2.336330256674|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|||-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.7362784622777|-2.7444204090556|-2.8409116663889|-2.8527907970168|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5085318542732|2.5085318542732|2.5085318542732|2.5085318542732|2.5085318542732|2.5085318542732|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7610533489152|-2.7895037083012|-2.8206708064987|-2.8400788032692|-2.8691986626697|-2.8956652688001|-2.8985168323488|-2.9260186470848|-2.9882047878271|-2.9882047878271|-2.9882047878271||-2.9882047878271|-2.9882047878271|-2.9882047878271|||-2.9882047878271|-2.9934908722008|-2.9934908722008|-2.9934908722008|-3.0205454003109|-3.0367170717202|-3.0926856625833|-3.1390312519859|-3.1390312519859|-3.1390312519859|-3.1390312519859|-3.1523029691686|-3.1523029691686|-3.1523029691686|-3.1523029691686|-3.1533367773681|-3.2095963580508|-3.2631189508079|-3.2631189508079|-3.2830210574069|-3.30602329391|-3.4600258868906|-3.4932509442141|-3.7840566922084|-4.391396315987|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0031747455884|3.8770833142917|3.8253146419173|3.7494607776674|3.6196231941683|3.4828034220253|3.4193371201129|3.3814163017385|3.3814163017385|3.3697424477992|3.3697424477992|3.3697424477992|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3410028543139|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.2743108457612|3.2467788318409|3.2467788318409|3.2184207549374|3.1459640959508|3.1459640959508|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0237683747887|3.0237683747887|3.0237683747887|2.9991658311245|2.9991658311245|2.9991658311245|2.9991658311245|2.9991658311245|2.9991658311245
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.072646736079|23.855736701789|23.855736701789|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.513601099998|23.495571348443|23.495571348443|23.495571348443|23.330591007208|23.330591007208|23.330591007208|23.235101801526|23.089002510322|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.464598383746|22.063331609696|22.063331609696|21.937035355005|21.748069191462|21.748069191462|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.31755378894||20.918393539632|20.794883117901|20.704314083774|20.402570877825|20.06063361781|19.889592548401|19.501769803399|||19.376410562058|19.014900929685|18.866556016334|18.512839467137|-21.059139146806|-21.059139146806|-21.059139146806|-21.059139146806|-21.059139146806|-21.27182048162|-21.55646772738|-21.751630469116|-21.848802802926|-21.848802802926|-22.266447117997|21.070443300293|21.070443300293|21.070443300293|21.070443300293|21.070443300293|21.070443300293|21.070443300293|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.446480688166|20.106090581761|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|-20.330625668795|18.902547739159|18.902547739159|18.902547739159|18.902547739159|18.902547739159|18.902547739159|18.902547739159|18.902547739159|18.902547739159|18.702830418625|18.623701529016|18.528080429382|18.528080429382|18.528080429382|18.517868534003|18.468186501303|18.3940958752|18.376218452913|18.374648148624|18.374648148624|18.374648148624|18.374648148624|18.374648148624|18.374648148624|18.374648148624|-19.65876875091|-19.65876875091|-19.667594277021|-19.667594277021||-19.667594277021|-19.667594277021|-19.667594277021|||-19.667594277021|-19.667594277021|-19.667594277021|-19.855105332927|-20.072339513121|-20.106488203802|-20.256340502763|-20.256340502763|-20.256340502763|-20.31813496994|-20.31813496994|-20.31813496994|-20.31813496994|-20.31813496994|-20.31813496994|-20.31813496994|-20.598484139167|-20.615537966316|-20.629244049175|-20.629244049175|-21.03971471586|-21.267435115581|-21.267435115581|-21.267435115581|-21.408817337625|-21.625351851376|-22.175946704979|20.549302381954|20.549302381954|20.549302381954|20.549302381954|20.549302381954|20.549302381954|20.280337115881|20.119262559278|19.843040192401|19.843040192401|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.643446985338|19.593831026393|19.316477841622|19.213864611792|18.819484714846|18.819484714846|18.819484714846|18.463871854522|18.210806951129|18.210806951129|18.210806951129|-19.773371673612|-19.917635256481|-20.217372583495|-20.503746005282|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.840284797062|-21.638092964347|-22.478993064226|21.708897451492|21.404193600425|21.404193600425|21.217769727306|21.217769727306|20.720855723042|20.628729195748|20.533031723404|20.491146270329|20.489286011892|20.489286011892|20.489286011892|20.489286011892|20.270318422536|20.181676698938
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||-53.727493355428|-54.932770912023|51.39042922996|51.39042922996|51.39042922996|51.39042922996|51.39042922996|51.39042922996|50.358809492572|49.72923281191|48.249146381994|48.118498819824|47.219561113445|47.219561113445|47.219561113445|47.219561113445|45.531177005865|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.563051459132|-49.563051459132|-49.563051459132|-49.563051459132|-49.563051459132|-49.563051459132|-50.145613190132|-51.509398962487|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|47.755904548603|46.523225750346|45.498029883062|44.825010815674|44.825010815674|44.825010815674|44.825010815674||44.825010815674|44.825010815674|44.825010815674|44.825010815674|44.501495409666|44.501495409666|42.868327300481|||-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-50.027558112812|-52.631731219503|-54.549700414045|-55.461887636564|-56.639876779342|-59.063750832637|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|51.43722717406|-58.450501167342|-58.450501167342|-58.450501167342|-58.450501167342|-58.450501167342|-58.450501167342|-58.450501167342|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|52.109929659627|51.301831147949|51.301831147949|51.301831147949|51.301831147949|51.301831147949|51.301831147949|51.301831147949|51.301831147949|51.301831147949|51.301831147949|50.433122797121|50.433122797121||49.395137755196|49.313129809807|49.313129809807|||49.185203883494|49.185203883494|49.185203883494|49.185203883494|49.185203883494|49.185203883494|49.185203883494|49.185203883494|49.185203883494|49.041892313787|48.707657787345|47.725177099465|-53.938579430798|-53.938579430798|-53.938579430798|-54.623976246758|-55.103307424037|-56.022416957181|-56.022416957181|-56.398796169803|-57.384217466299|-58.255207125278|-58.255207125278|-58.815594122412|-58.815594122412|-58.815594122412|-58.815594122412|-58.815594122412|-58.815594122412|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-61.103603732014|-62.15400482485|-62.751671646142|-64.268523585028|-67.131692872253|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.03667552035|62.701863045615|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.371629649493|-68.371629649493|-68.371629649493|-68.371629649493|-69.162922044698|-71.025470040577|-72.839411071426|-73.402121971587|-75.760691164313|-76.647991284593|-78.261103534974|-78.261103534974|-78.481779840563|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068
03563|943352|/equities/erytech-pharma|CACALL||-0.10456303443368|-0.10501448242594|-0.10551609130622|-0.10607343450653|-0.1066927047291|-0.10738078275418|-0.10814531389315|-0.10899479293646|-0.10993865854013|-0.11098739809977|-0.11215266427714|-0.11344740447423|-0.11488600469321|-0.11648444938096|-0.11826049903403|-0.12023388753743|-0.1224265414301|-0.12486282353307|-0.12756980364747|-0.13057755933015|-0.13391951008868|-0.13763278870926|-0.14175865384325|-0.14634294843656|-0.15143660909581|-0.15709623205052|-0.1633847020002|-0.17037189083317|-0.17813543398093|-0.18676159303399|-0.19634621420405|-0.2069957932819|-0.21812566226494|-0.21812566226494|-0.21812566226494|-0.21812566226494|-0.30783962878664|-0.31882789082385|-0.31882789082385|-0.31882789082385|-0.31882789082385|-0.3231420941602|-0.33713011277503|-0.34181123787371|-0.36006804598931|-0.36370308161768|-0.36370308161768|-0.36370308161768|-0.3868367504852|-0.40913796817655|-0.40913796817655|-0.47276440864795|-0.47672765369025|-0.47672765369025|-0.49153072762056|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149||-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|0.41484995474236|0.41484995474236|0.41484995474236|||0.41484995474236|0.41484995474236|0.39316662472506|0.37015995313791|0.37015995313791|0.37015995313791|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|-0.75819048523502|-0.75819048523502|1.7943883462129|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.7921495003627|1.7825371694072|1.7825371694072|1.7825371694072|1.732485745958|1.7172211595475|1.7172211595475|1.7172211595475|1.7172211595475|1.7172211595475|1.7172211595475|1.7172211595475|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235|-1.8567841806235||-1.8567841806235|-1.8567841806235|-1.8567841806235|||-1.8567841806235|-1.8808712670342|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8834621519882|-1.8955398125931|-1.8955398125931|-1.8955398125931|-1.8955398125931|-1.8967108310907|-1.9181336207787|-1.9181336207787|-1.9181336207787|-1.9181336207787|-1.9181336207787|-1.9271484860226|-1.9608316894421|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.5379902029544|1.5379902029544|-1.700708773329|-1.700708773329|-1.743455288089|-1.743455288089|-1.7571725417913|-1.7595250462758|-1.7729167248659|-1.7764630279997|-1.7769543415797|-1.7769543415797|-1.7782826165902|-1.7889806606756|-1.7959785172659|-1.8073094762385|-1.8173438351485|-1.8222709542218|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8286638337424|-1.8620709399438|-1.8754121771628|-1.8787912849115|-1.9136569901226|-1.9396189301012|-1.9437988167337|-1.944554150693|-1.9710601376079|-1.9775502148346
03564|17749|/equities/esi-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL||-108.45776636934|-108.77252030743|-109.01390907911|-112.40712433554|-115.29124917694|-116.12360985751|-118.16001064389|-118.16001064389|-118.88890173269|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-124.17358437285|-126.56459639586|-127.35718730331|139.73961423899|138.34956798582|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.59459014726|-151.58843756597|-152.48716302361|-161.59684102232|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.32018508399|140.63947902006|140.63947902006|140.63947902006|140.63947902006|140.63947902006|136.54942062478|134.37713843562|132.85237366599|-149.51946538958|-149.51946538958||-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|||-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-153.39939640929|-161.23266589829|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|124.43036367198|124.43036367198|122.15596116141|115.76218364587|112.4135367909|112.40650292916|112.40650292916|112.40650292916|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|110.27686903161|109.59652097669|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|109.35926440242|107.37696290549|102.86329254107||-108.91236225257|-108.91236225257|-108.91236225257|||-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-108.91236225257|-110.26105741199|-110.26105741199|-110.26105741199|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-113.00095628407|-114.07328789661|-114.82257636915|-114.82257636915|-116.94730656821|-118.36367642304|-119.88186642219|-121.67985022388|-124.39983010647|-124.9442590647|-126.36028522176|-128.83364914438|-130.71516554644|-133.73907579636|-135.71008294661|118.84196574221|118.84196574221|118.84196574221|118.84196574221|118.84196574221|118.84196574221|118.84196574221|117.77996770023|114.07650513264|114.07650513264|-129.47221921226|-129.47221921226|-129.47221921226|-129.47221921226|-130.58024484074|-132.60277356528|-132.60277356528|-134.88287154086|-134.88287154086|-134.88287154086|-134.88287154086|-136.70319187253|-141.19243549869|-142.17954786969|-142.17954786969|-142.8615244838|-142.8615244838|-142.8615244838|-143.77966174034|-143.77966174034|-144.89685805409|-144.89685805409|-144.89685805409|-144.89685805409|-144.89685805409|-146.86989373589|-146.86989373589|-146.86989373589|-150.38877878613|-151.47872635694|-151.47872635694|-153.85554944246|-153.85554944246
03567|17819|/equities/eurasia-fonciere|CACALL||||||0.19137039899435|-0.18869955209001|-0.18877728081527|-0.18886364606556|-0.18895960745476|-0.18906623122055|-0.18918470207142|-0.18931633635017|-0.18946259665988|-0.18962510811513|-0.18980567639873|-0.19000630782496|-0.19022923163187|-0.19047692475067|-0.19341881139793|-0.19357645692337|-0.19375161861831|-0.1939462427238|-0.1941624917299|-0.19440276840334||0.19999692926799|0.19999658774441|0.19999620827376|0.19999578663971|0.19999531815743|0.19999479762156|0.19999421924837|0.1999935766115||0.19999286257053|0.19999206919168|0.19999118765961|0.19999020817955|0.19998911986836|0.19998791063371|0.19998656703965|0.19998507415736|0.19998341539926|0.19998157233471|0.19997952448521|0.19997724909687|0.19997472088761|0.19997191176621|0.19996879052021|0.1999653224691|0.19996146907897|0.19995718753438||0.19995243026262|0.19994714440511|0.1999412712301|0.19993474548008|0.19992749464674|0.19991943816524|0.19991048651913|0.19990054024567|0.19988948883072|0.19987720948077|0.19986356575861|0.19984840606732|0.19983156196589||0.19981284629763|0.19979205111067|0.19976894534738|0.19974327227707|0.19971474664338|0.19968305149485|0.19964783466314|||0.19960870485013|||||0.19956522728011||0.19951691886899||-0.19253676179253|-0.19259640180626|-0.19266266848819|-0.19273629813477|-0.1928181088532|-0.19290900965145|-0.1930100105384|-0.19312223374612|-0.19324692619914|-0.19338547336916|-0.19353941466919|-0.19371046055811|-0.1939005115458|-0.19411167930989|-0.19434631015889|-0.19460701110222|-0.19489667881703|-0.19521853183348|-0.19557614629621|-0.19597349569924|-0.19641499503594|-0.1969055498545|-0.197450610764|-0.19805623399679|-0.19872914869989|-0.19947683170332|-0.20030759059604|-0.20123065603238|-0.20225628429499|-0.20339587125344|-0.20466207898505|-0.20606897646462|-0.20763219588636|-0.20936910635496|-0.21129900687563|-0.21344334078749|-0.21582593402289|-0.21847325983999|-0.22141473297011||0.28998362020507|0.28998180115504|0.28997977998834|0.28997753424756|0.28997503898002|0.28997226646054|0.28996918588334|0.28996576301978|0.28996195983806|0.28995773408058|0.28995303879449|0.28994782180995|0.28994202516046|0.28993558443881|0.28992842808142|0.2899204765732|0.28991164156407|0.28990182488727|0.28989091746859|0.28987879811451|0.28986533216552|0.28985036999999|0.28983374537161|0.28981527356231|0.28979474932975|0.2897719446269|0.28974660606819||0.28971845211406|0.2896871699428|0.28965241197474|||0.28961379201023|0.28957088093855|0.28952320197002|0.28947022533831|0.2894113624142|0.28934595916518|0.2892732888885|0.28919254413662|0.28910282774565|0.2890031428668|0.28889238189029|0.28876931413862|0.28863257219232|0.28848063669643|0.28831181947877|0.28812424479248|0.28791582847438|0.28768425478761|0.28742695069119|0.28714105725073|0.28682339787244|0.28647044300767|0.28607827093571|0.28564252418908|0.28515836113728|0.28462040219082|0.2840226700281|0.28335852318063|0.28262058223899|0.28180064785939|0.28088960965984|0.27987734499368|0.27875260647571|0.27750289701131|0.27611433093975|||-0.27742850642259|||0.2955238933822||-0.2669734595594|-0.26752606678641|-0.26814007481641|-0.26882230596086|-0.2695803405658|-0.27042260123796|-0.27135844642925|-0.27239827441957|-0.27355363885326|-0.27483737711291|-0.27626375295697|-0.27784861500593|-0.2796095728381|-0.28156619265162|-0.28374021466665|-0.28615579468335|-0.28883977247968|-0.29182197003116|-0.29513552286614|-0.29881724823833|||-0.30290805420744|||||-0.30745339417312||||-0.30871246973637|||||||-0.30871246973637|-0.30871246973637||||||||||0.28743057538002|
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||-57.368255330154|-57.368255330154|-58.228615338083|-59.42623875591|-61.511714004843|-61.511714004843|-66.451903263031|60.27288572954|60.038834456374|60.038834456374|60.038834456374|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.473439571582|-63.473439571582|-63.792211217305|-63.792211217305|-65.324679978049|-65.535923812125|-65.535923812125|-65.535923812125|-65.535923812125|-65.712135788836|-65.975874131487|-65.975874131487|-65.975874131487|-66.773192292636|-66.986880282765|-67.196535088625|-67.59892588413|-67.990473967528|-69.622749573363|-70.033609450275|64.593994468936|64.593994468936|64.593994468936|64.593994468936|64.054790811131|64.054790811131|64.054790811131|63.205321767143|61.972577706764|61.377861066869|60.422625272596|59.914542735636|59.914542735636|59.914542735636||57.885603124367|57.409005887494|56.821116084507|56.537351628863|-62.834437474455|-62.834437474455|-62.834437474455|||-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-63.971221864035|-63.971221864035|-67.737468441117|-70.908299242775|-72.887000175892|-74.179998500014|-74.222218521066|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-76.103346382668|-77.123164003746|-78.150204480009|-78.150204480009|-78.978002349885|-80.331498881456|-80.331498881456|-80.331498881456|-80.331498881456|-80.416046862098|-80.416046862098|-81.81227191763|76.783766783199|76.783766783199|76.783766783199|76.783766783199|76.783766783199|76.783766783199|76.783766783199|76.665297019174|76.427449216317|76.427449216317|76.427449216317|76.427449216317|75.76938394912|75.70140879105|75.70140879105|75.56936276609|75.56936276609|75.56936276609|75.56936276609|74.649290012588|74.592849927151|74.592849927151|74.592849927151|74.592849927151|74.108724175784|73.604593725966|73.604593725966|73.04677165434|72.904751284092|71.696943582395|71.091049103051|70.462097149462|70.462097149462|68.308720779235|68.308720779235|68.308720779235|68.308720779235|68.308720779235|68.160763964013|68.160763964013||67.839740365695|67.211640191128|67.211640191128|||67.211640191128|67.211640191128|67.211640191128|67.211640191128|67.211640191128|67.211640191128|67.211640191128|67.211640191128|67.211640191128|67.147826605605|67.147826605605|67.147826605605|-71.084810282252|-71.084810282252|-71.084810282252|-71.084810282252|-72.177567404135|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.549172496089|-72.549172496089|-72.549172496089|-72.549172496089|-72.549172496089|-72.549172496089|-73.41018750854|-73.93078714177|-73.93078714177|-74.62032303065|-74.893413096543|-74.893413096543|-74.893413096543|-75.270457724593|-76.440877113657|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.544494470276|70.14567546334|70.14567546334|69.996158953913|69.996158953913|69.996158953913|69.042475866692|69.042475866692|68.40922929551|68.40922929551|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.600292406921|67.600292406921|67.600292406921|67.600292406921|67.122548644681|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318
03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||-149.67059624877|-149.67059624877|-149.94510050048|-150.98900445555|-153.26000630695|146.28665476515|146.28665476515|146.28665476515|146.28665476515|146.28665476515|145.70184252741|143.63538533319|143.60042763936|142.59491688662|142.09434802723|142.00844220409|142.00844220409|141.10548538937|141.10548538937|140.74498647864|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-148.16140267175|-148.69044300496|-148.953636881|-148.953636881|-150.35959195681|-150.48288419056|-150.94765045696|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|142.81456369983|141.96618307549|141.37909654465|140.89899395668|138.1377727584||137.38086150266|135.17451786819|135.17451786819|134.15502256622|134.02225594245|132.96917072626|131.51018393141|||-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|130.26205074568|130.26205074568|129.80068042272|129.80068042272|126.80075738159|125.44528343641|124.48739304321|124.48739304321|122.97487412312|122.87975537877|122.87975537877|122.87975537877|122.87975537877|121.33305992132|120.82562366068|119.51736021637|119.32484087016|118.43315838736|117.24239803864|117.15108477979|117.15108477979|117.15108477979|117.15108477979|115.81231252252|115.75257091057|115.34761715539|115.34761715539|114.9094231033|114.9094231033|114.9094231033|114.9094231033|114.9094231033|114.71047172543|113.47829988264|112.38144278816|112.20715729718|110.87462337287|110.26069077156|109.46188109342|108.84653370054|108.5320055005|108.5320055005|108.5320055005|108.1577799052|107.5713342053|107.5713342053|107.36259262896|106.41399333583|106.30897980904|106.30897980904|106.30897980904|106.30897980904|105.80441963645|105.05726262228|105.05726262228|105.05726262228|105.05726262228|105.05726262228|105.05726262228|105.05726262228|105.05726262228|105.05726262228|104.22473506018|104.13231811528|104.13231811528|104.13231811528|104.13231811528||104.13231811528|104.13231811528|104.13231811528|||104.13231811528|104.13231811528|104.13231811528|104.13231811528|104.13231811528|103.76368331914|103.29853736036|103.11503973131|102.38337781832|102.2276096517|102.2276096517|102.2276096517|101.90290198659|101.47544792333|100.76199949318|100.76199949318|100.76199949318|100.76199949318|100.76199949318|99.94396087343|99.94396087343|99.94396087343|98.132178324401|97.835757593247|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|98.496783734268|98.488115071042|98.488115071042|98.488115071042|98.488115071042|98.170127178545|98.083476677333|97.453861703248|97.137627166478|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|96.875175168922|96.245895006542|96.245895006542|95.295436861652|94.853629268416|94.853629268416|93.582051327247|93.582051327247|93.582051327247|93.582051327247|93.293947699356|93.076607707129|91.879562169298|91.62816443412|91.62816443412|90.88129313752|90.701435547901|90.648815664796|90.418127414416|89.96181061183
03571|17752|/equities/europacorp|CACALL||0.42582781233561|0.42582781233561|0.42582781233561|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.49748671077567|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.5124928520745|-0.5124928520745|-0.5124928520745|-0.51832540516787|0.43259817214534|0.43259817214534|0.43259817214534|0.43259817214534|-0.45757863806211|-0.45757863806211|-0.45757863806211|-0.45822123553643|-0.45822123553643|-0.45822123553643|-0.45822123553643|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504||-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.46720580729242|-0.46760582442231|-0.46760582442231|||-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.4698953624693|0.41890055551737|0.41890055551737|0.41890055551737|0.41890055551737|0.41890055551737|0.41283395240274|0.40948216064734|0.4055357282246|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.39327692304054|0.39078033760657|0.39078033760657|0.39078033760657|0.39078033760657|0.39078033760657|0.39078033760657|0.39078033760657|0.39078033760657|0.39078033760657|0.37336703688425|0.36401891212245|0.36179879749903|0.356943103948|0.35615901845337|0.34134333716102|0.32035766107675|0.32035766107675|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028|-0.36332076971028||-0.36332076971028|-0.36332076971028|-0.36332076971028|||-0.36332076971028|-0.36791195841072|-0.37235663322361|-0.37235663322361|-0.37235663322361|-0.37235663322361|-0.37235663322361|-0.37235663322361|-0.37789625026287|-0.38449584717553|-0.38588427034795|-0.38716577027535|-0.38716577027535|-0.39062864122894|-0.39253535551675|-0.39253535551675|-0.40053928045043|-0.40798808962778|-0.41213343799207|-0.41213343799207|-0.41309271984734|-0.41765856007114|-0.42114020637985|-0.42114020637985|-0.42326688824225|-0.42562988133484|-0.42675541872508|-0.43067270114165|-0.43424743628216|-0.44444160070367|-0.44604621724229|-0.44886246519053|-0.44886246519053|-0.44886246519053|-0.45140272927244|-0.45244746684983|-0.45416384306169|-0.45823761121671|-0.46170844685414|-0.4696205103991|-0.47302277657695|-0.48135862552797|-0.48612071964117|-0.49341189963919|-0.49673543156631|-0.50359492700902|-0.51710549274647|-0.52317276740034|-0.53713639901699|-0.53870711311832|-0.54511899898599|-0.54596555509115|-0.55885061100616|-0.56111178713258|-0.57667974815563|-0.58353305344002|-0.59603673257449|-0.60076303325338|-0.60523671731069|-0.61531857235249|-0.62033206878033|-0.62033206878033|-0.62033206878033|-0.62033206878033|-0.62070685296024|-0.62070685296024|-0.62070685296024|-0.62070685296024|-0.64267429343821|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.4985800965269|0.42675566492695|0.34917294447309|0.34027497258051|0.34027497258051|0.34027497258051|0.33619442346211|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.3023683084922|-3.0247255754944|-3.0247255754944|-3.0247255754944|-3.0247255754944|-3.1208061987025|-3.2458957758063|-3.362384143418|-3.4326489666501|-3.4471101075852|-3.6701222824216|-3.9059690951374|-4.041098513725|-4.041098513725|-4.041098513725|-4.041098513725|-4.0626094236667|-4.0787327173347|-4.0977492576647|-4.0977492576647|-4.0977492576647|-4.0977492576647|-4.2891658286042|-4.3924064613919|-4.5026739546039|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041||-4.5969710491041|-4.6619121655203|-4.7974024861363|-4.8660027682017|-4.9811141291405|-5.2204044835596|-5.4285049457052|||-5.6005609983314|-5.6784547479213|-5.6784547479213|-5.6784547479213|-5.8641163012784|-6.0952362775559|-6.0952362775559|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.8874644369377|-7.3984048201523|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.1398225132825|4.1398225132825|4.1398225132825|4.0178030402795|2.5502253937871|1.0850281900996|-1.4982843183592|-1.4982843183592|-1.4982843183592|-1.4982843183592|-1.4982843183592|-1.4982843183592|-1.55803811143|-1.617709036118|-1.6435100253492|-1.6997889209753|-1.9347098391328|-1.9512793834564|-1.9512793834564|-1.9512793834564|-1.9512793834564|-1.9512793834564|-1.9512793834564|-1.9512793834564|-1.9553659553392|-1.9844621811822|-2.0821246277971|-2.113582930265|-2.1869254810921|-2.2815838503961|-2.3052331025371|-2.3052331025371|-2.3149256237093|-2.3663951271047|-2.3663951271047|-2.3663951271047|-2.3663951271047|-2.3663951271047|-2.3663951271047|-2.3663951271047|-2.3663951271047|-2.4362168966918|-2.4836854072842|-2.5058725909428|-2.5596209040662|-2.5596209040662|-2.5596209040662|-2.638801057182||-2.6465074204641|-2.6465074204641|-2.7171193386932|||-2.7311326691199|-2.8122586749978|-2.9760651083994|-3.1549611855666|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2282488566045|-3.2953442415343|-3.2953442415343|-3.3388269301638|-3.3773632442934|-3.5408481266744|-3.710497819345|-3.7953309339073|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9527826771359|-3.9907585233693|-3.9913984504281|-4.0039983289042|-4.0169978633092|-4.0169978633092|-4.0194675930797|-4.0194675930797|-4.0194675930797|-4.040741815441|-4.0778241579987|-4.0829158431134|-4.0895731720485|-4.1136368814616|-4.1362428767906|-4.1362428767906|-4.1362428767906|-4.1362428767906|-4.1362428767906|-4.1480475380936|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.2020898115542|-4.3247665974725|-4.4058516923177|-4.4319464700739|-4.52116251183|-4.5998474248299|-4.6270529040638|-4.6546142640979|-4.65534920861|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112
03574|17737|/equities/digigram|CACALL||-0.3300261742522|-0.33002908104544|-0.33003231081571|-0.33003589944934|-0.33003988682004|-0.33004431723193|-0.33004923991181|-0.33005470955612|-0.33006078693869|-0.33006753958599|-0.33007504252743|-0.33008337912903|-0.3300926420197|-0.33010293412044|-0.33011436978793|-0.33012707608514|-0.33014119419316|-0.33015688097984|-0.33017431074282|-0.33019367714613|-0.33021519537203|-0.33023910451192|-0.33026567022291|-0.33029518767957|-0.33032798485363|-0.33036442615814|-0.33040491649649|-0.33044990576131|-0.33049989383335|-0.33055543613561|-0.33061714980478|-0.33068572054831|-0.33076191026334|-0.33084656550227|-0.33094062687885|-0.3310451395195|-0.33116126467578|-0.33129029262719|-0.33143365701766|-0.33159295078484|-0.33176994385949|-0.33196660283131|-0.33218511280001|-0.33242790165412|-0.33269766704758|-0.33299740637364|-0.33333045006927|-0.33370049861996|-0.33411166367629|-0.33456851373887|-0.33507612491952|-0.33564013734247|-0.33626681781241|-0.33696312944567|-0.33773680903819|-0.33859645302988|-0.33955161302064|-0.34061290189926|-0.3417921117644|-0.34310234494789|-0.34455815959621|-0.34617573142767|-0.34797303346263|-0.3499700357237|-0.35218892712489|-0.3546543620151||-0.35739373411533|-0.36043748089336|-0.36381942175784|-0.36757713382949|-0.37175236946465|-0.37639152017039|-0.38154613206565|||-0.38727347861595|-0.39363719700516|-0.4007079952154|-0.40856443767122|-0.41729381817768|-0.42699312985154|-0.43777014282248|-0.45974459214234|-0.4647162011732|-0.484351327736|-0.50105704336125|-0.54273003801989|-0.57020004441657|-0.58238893306166|-0.59970993969076|-0.61539990177015|-0.62237796166748|-0.62237796166748|-0.62237796166748|-0.62237796166748|-0.64941995319625|-0.67946659058222|0.56300320057772|0.56300320057772|0.56300320057772|0.56300320057772|-0.64266309441569|-0.65007012421822|-0.65763345951213|-0.66059270826063|-0.67899189091482|-0.70021322476376|-0.72390360089925|-0.73367066353324|-0.74551931280858|-0.74551931280858|-0.749838651563|-0.749838651563|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75312855248993|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.75908492495482|-0.76798323447908|-0.78987027269166|-0.81038303889808|-0.81038303889808|-0.83609224599796|-0.85288027306616|-0.89908922138279|-0.92565467095448|-0.95317184964897||-0.96452427285779|-1.0334714063656|-1.083301568324|||-1.0914461715295|-1.0982735105437|-1.115859433245|-1.117621586534|-1.1284217325658|-1.1284217325658|-1.142690813962|-1.1652932099431|-1.1652932099431|-1.1652932099431|-1.1652932099431|-1.1652932099431|-1.1652932099431|-1.1652932099431|-1.1652932099431|-1.170992443068|-1.2463805312395|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.2527781830512|-1.2691979922941|-1.2996644353526|-1.3215887014611|-1.3215887014611|-1.3215887014611|-1.3215887014611|-1.3483207495724|-1.3811897405557|-1.4235441230593|-1.4724310377568|-1.4724310377568|-1.5138346446554|-1.5138346446554|-1.5409273387106|-1.5585304036308|-1.5589226301697|-1.5874140523305|-1.6135156113164|-1.6555728866277|-1.6578587904702|-1.6981764253787|-1.7307515869331|1.4230466368904|1.4230466368904|1.4230466368904|1.4230466368904|1.4067184663603|1.4047509467255|1.4047509467255|1.4047509467255|1.3772232042033|-1.7738741620634|-1.7738741620634|-1.7738741620634|-1.8300760940635|-1.8300760940635|-1.8300760940635|-1.8300760940635|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5484975952575|1.5484975952575|1.4947195206162|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4535739889111|1.4535739889111|1.4535739889111|1.4535739889111|1.4535739889111
03575|7747|/equities/exel-industries|CACALL||-42.221017935801|-42.221017935801|-42.221017935801|-43.206687612587|-43.65187461647|-43.863192746735|-44.175769803365|-44.767521961354|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|41.632024337577|40.318916481653|39.632129635986|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.186712660155|38.853104341942|38.853104341942|38.853104341942|38.809005036308|38.74334045511|38.648157078486|38.259064310636|37.890821149131|37.890821149131|37.567578291651|36.963973760335|35.904415501189|35.693106743818|35.693106743818|33.87011919764|-35.928875284053|-35.928875284053|-35.928875284053|-35.928875284053|-36.375152905607|-36.375152905607|-36.561282193025|-36.598703468758|-36.598703468758|-36.598703468758|-36.598703468758|-36.598703468758|-37.037447705223|-37.097166236191|-37.313518082598|-37.567019222708|-37.567019222708||-37.567019222708|-37.567019222708|-37.567019222708|-37.567019222708|-38.083153085578|-38.083153085578|-38.083153085578|||-39.075725057245|-39.320884377052|-39.320884377052|-39.320884377052|-39.390458969606|-39.390458969606|-39.390458969606|-39.390458969606|-39.528285455189|37.630458783733|37.630458783733|37.630458783733|37.630458783733|-39.807348606864|-39.807348606864|-39.807348606864|-39.807348606864|-40.008164271028|-40.647960936925|-41.097734967758|-41.375260609046|-41.539179556519|-42.043531357084|-42.381703415219|-42.470004282253|-42.470004282253|-42.477214677569|-42.477214677569|-42.477214677569|-42.477214677569|-42.480236962368|-42.983597811648|-43.292887220326|-43.686539236642|-44.085044189666|-44.561159447801|-44.756845187227|-44.839173607425|-44.839173607425|-44.839173607425|-44.839173607425|-44.839173607425|-45.360191879887|-45.411326472647|-45.629248584517|-46.265833074525|-46.326538069549|-46.326538069549|-46.326538069549|-46.326538069549|-46.326538069549|-46.326538069549|-46.326538069549|-46.326538069549|-46.326538069549|-46.326538069549|-46.473931824171|-46.690979696469|-46.690979696469|-46.690979696469|-46.690979696469|-46.690979696469|-46.690979696469|-46.690979696469|-46.690979696469|44.773670542472|44.773670542472|44.773670542472|44.773670542472|44.409469796102|44.409469796102|43.449409697763|42.954902885481|42.155261082403|42.155261082403|42.155261082403||42.155261082403|42.155261082403|42.155261082403|||42.155261082403|41.972513882045|41.61277689676|41.61277689676|41.61277689676|-43.130526622629|-43.130526622629|-43.130526622629|-43.130526622629|-43.130526622629|-43.217250065115|-43.491390020877|-43.673767283261|-43.731963690453|-43.841069071749|-44.595634505991|-45.311815312442|-45.39646154304|-46.296066770506|-46.751185639646|45.288566407153|45.288566407153|45.288566407153|44.848408602552|44.692673681926|-46.428263783437|-46.428263783437|-46.428263783437|-46.428263783437|-47.30918261738|-47.893534842811|-48.181705041817|-48.368562852995|-48.498401177875|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.981384586463|-48.981384586463|-48.981384586463|-48.981384586463|-48.981384586463|-49.145984569269|-49.345537520203|-49.633931637642|-50.098811362448|-51.032013175955|48.649442554621|48.649442554621|48.649442554621|48.649442554621|48.649442554621|48.426472270818|48.426472270818|47.946082420185|46.164142613088|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.357394330235|-48.535996031465|-48.822172636303|-48.822172636303|-48.822172636303|-48.822172636303|-48.822172636303
03576|17755|/equities/explosifs---prod-chimiques|CACALL||-205.67582199682|-205.67582199682|-206.27137173726|-206.27137173726|-206.27137173726|-206.27137173726|-206.6904130414|-209.10045893489|195.02795467933|195.02795467933|195.02795467933|195.02795467933|192.75328297703|192.72586997448|192.47318886053|192.38048007473|192.38048007473|191.5338667497|189.25985194411|186.38935638031|186.38935638031|186.38935638031|186.38935638031|186.38935638031|186.38935638031|185.65484042257|185.5053782473|185.33930916367|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|-199.27149341457|-206.24610379397|-208.07900421552|-209.14333801725|-211.38148668583|-212.20165187315|-212.21151786793|-212.21151786793|-212.21151786793|-212.21151786793|-214.81835318659|-215.99261465176|-218.15846072418|-222.70384524909|207.42404570934|207.42404570934|207.42404570934|207.42404570934|207.42404570934|207.19480951771|207.19480951771|200.69978733576|197.18865395162|196.47628064259|192.07364787111||-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|||-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|196.6136783129|190.45964256989|186.26071396654|184.70634885171|183.70149872413|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727||182.51043155727|182.51043155727|182.51043155727|||182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|182.51043155727|177.3462117991|177.3462117991|176.356901999|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|174.65997126083|172.98330140092|170.42589044546|170.36210049496|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|167.68634304893|167.68634304893|167.68634304893|162.46927762373|162.46927762373|162.46927762373|162.46927762373|159.91030847081|151.17376691177|151.17376691177|151.17376691177|151.17376691177|150.38751879086|149.29168754539|146.85187505044|-158.2353394439|-158.2353394439|-158.261488271|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||10.210184467666|10.210184467666|10.210184467666|10.210184467666|9.9927046440625|9.2384750988483|9.2384750988483|9.2169168421957|8.9869496670972|8.9869496670972|8.9869496670972|8.9869496670972|8.9869496670972|8.9869496670972|8.9758083368538|8.9758083368538|8.9167872032852|8.8036525074345|8.5729698628782|8.5729698628782|8.5729698628782|8.5729698628782|8.1828556028338|7.8443767283313|7.8443767283313|7.8443767283313|7.7199590556848|7.7199590556848|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.2430740409334|6.9666377762114|6.4649309559172|6.123812481596|6.0643470252376|5.9551943041196|5.9551943041196|5.8375489951627||5.7765719156719|5.7765719156719|5.7765719156719|5.7733021026692|-6.9865170129649|-6.9865170129649|-6.9865170129649|||-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-7.2938726841805|-7.2938726841805|-7.7296365829969|-8.1700404057529|-8.5024894221653|-8.9095435919618|-9.1420486042075|-9.6082332219082|-9.6082332219082|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-10.456440542872|-10.62437820295|10.108298503574|10.108298503574|9.8033872834138|9.7749633366283|9.7749633366283|9.7749633366283|9.7749633366283|9.7749633366283|9.7749633366283|9.718570715235|9.3128557801758|-10.437523045259|-10.437523045259|-10.437523045259|-10.437523045259|-10.437523045259|-10.437523045259|-10.437523045259|-10.437523045259|9.2842307388569|9.2842307388569|9.1985896759325|9.0887111748914|9.0274566109159|8.9338409034387|8.4824143954084|8.4824143954084|8.4824143954084|8.4824143954084|8.4824143954084|8.4824143954084|8.452905238554|8.2554502099588|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048||8.1166313986048|8.1166313986048|8.1166313986048|||8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.1166313986048|8.0680265313883|8.0680265313883|7.7705852065373|-8.7822973656156|-8.7822973656156|-8.7822973656156|-8.7822973656156|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|-9.2232889366437|-9.2232889366437|-9.2232889366437|-9.2232889366437|-9.4187655131341|-9.485393004424|-9.485393004424|-9.485393004424|-9.5340417913049|-9.5340417913049|-9.5340417913049|-9.7064906812873|-9.8458788899543|-9.9363097115758|-10.164454875655|-10.166455358673|-10.166455358673|-10.166455358673|-10.166455358673|-10.166455358673|-10.23128360555|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689
03578|17758|/equities/fauvet-girel-ets|CACALL||-5.1906658716608|-5.1906658716608|5.0437046612182|-5.2192170526277|-5.4980190225984|-5.6790358162399|5.620964374495|5.5927380879195|5.5808200658992|5.5286892588089|5.4263209960141|5.423690016764|5.4207667064861|5.4175185839551|5.4139095589206|5.4098995311045|-5.4050071449077|-5.4050071449077|-5.4050071449077|-5.4111190604939|-5.4281030031454|-5.4281030031454|-5.4281030031454|-5.4281030031454|-5.4281030031454|-5.457084667937|-5.457084667937|-5.457084667937|-5.457084667937|-5.4962706908558|-5.4962706908558|-5.4962706908558|-5.4962706908558|-5.4962706908558|5.4124767664434|5.378846662242|-5.4420039943999|-5.4466710942924|-5.4518567608396|-5.4576186125587|-5.4640206700244|-5.4711340672085|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4999626512281|-5.4999626512281|-5.4999626512281|-5.5110696018793|-5.5269378160079|-5.5269378160079|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4337115752165|5.4207906179366||5.4064339987368|5.3654821042585|5.3644246132692|5.3546983312903|5.3546983312903|5.3546983312903|5.3546983312903|||5.3546983312903|5.3546983312903|5.3255535142581|5.3255535142581|5.3006149946496|5.2729055284179|5.1921170418701|5.1402028588415|5.1402028588415|5.1402028588415|5.1402028588415|5.1002253987128|5.0058058078349|4.9064509664708|-5.4389494099817|-5.4389494099817|-5.5654994291951|-5.6477769793062|-5.7197521462472|-5.8219469669165|-5.896607730422|-5.9295641820006|-5.9384047102457|-6.0371163235247|-6.5134623697664||||-8.1399584535389|7.8667135499551|7.840792790898|7.7119915660314|6.6299906766075|6.2694339526647||6.2271488256977|5.6634989919183|5.6483321920498|5.3314800014611|5.1127557479138|4.8919505237203|4.4088338876942|4.4064823284391|4.2994247956015|-4.4883645381779|4.35163561441|4.324039582163|3.8355993868575|3.7562215727419|3.660246284124|3.615829237431|3.5809212747876|3.5454680725009|3.2116312764387|3.1373681516891|3.13485349234|3.1320594263966|3.0089547847041|3.0055053205764|2.9616726208038|2.9574140231153|2.9526822479059|2.9374247294322|2.9282497014884|2.8824997043481|2.7161106904205|2.7090118814239|2.4911243969344|-2.4726030193251|-2.4726030193251|-2.4726030193251|-2.4726030193251|-2.4726030193251|-2.4726030193251|-2.4726030193251|-2.4726030193251||-2.4726030193251|-2.4726030193251|-2.4726030193251|||-2.480670010876|-2.4896333348213|-2.5662591867379|-2.5736213185977|-2.5818014651086|-2.6008905072506|-2.6143227837147|-2.6248030951356|-2.8231145331964|-2.8256828199609|-2.8285364719214|2.8482926320167|2.8469918250079|2.845546483887|2.8439405493082|-2.8178436698581|-2.8464929463759|-2.8472143943988|-2.8480160033132|-2.8489066798847|-2.8498963205198|-2.8509959212254|2.8544487697868|2.8538319780858|2.8531466539736|2.8523851827377|2.8515391035868|2.8505990156414|2.8395544830165|-2.8449392778783|-2.8454880960682|-2.8460978940569|-2.8467754473778|-2.8475282844009|-2.8483647699822|-2.8492941984059|-2.8603268871177|-2.8648076597704|-2.8653418558454|-2.8659354070398|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8688283143221|-2.8720314698946|-2.8755905316419|-2.8795450446944|-2.9039390482219|2.8672359237809|2.8672359237809|2.8635954602713|2.8195504197538|2.7817226790786|2.7796918709411|2.777435417455|2.7749282469148|2.7721425018702|2.7522747175676|2.7522747175676|2.7491941338096|2.7457712629674|2.7219680922162|2.7177423257443|2.70971369951|-2.7647625847103|-2.7741806422606|-2.7757562702381|-2.7775069679909|-2.7794521877162|2.7650530791954|2.763392313396|2.7615470180634|2.759496689916|2.75721854753|2.7437993635357|2.7437993635357|2.7437993635357|2.7437993635357|2.7437993635357|2.7437993635357|2.7397770737742|2.735307862928
03579|17756|/equities/faience-sarreguem|CACALL|||||||||||||||||||||||||||||||||||||-17.159547726421|-17.243941960631|-17.337713331976|-17.441903744581|-17.557670869698|-17.686301008716|-17.829223385404||-17.988026026168|||-19.097806483814|-19.242007289009||18.464435752148|-16.778474380064|-16.778474380064||||||18.612805735747||||||16.880896448736|16.845440413824|16.806044819478||16.762271936872|16.713635400642|||-16.340406148843|16.799548871857||||-14.42272328498|-14.447470337837|-14.474967063234|-14.505518980342|-14.539465554906|-14.577183971088|-14.619093322402|-14.665659268306|-14.717399208199|-14.774888030303|-14.838764499307|-14.909738353756|-14.988598192033|-15.076220234563|-17.106911774399|-17.107679706946|-17.108532965333|-17.109481030206|-17.110534435622|-17.111704886083|-17.113005386595|-17.114450387165|-17.116055943353|-17.117839894674|-17.119822062808|-17.122024471845|-17.124471592998|-17.127190616501|-17.130211753727|-17.133568572866|-17.137298371911|-17.141442593071|-17.146047283248|-17.151163605668|-17.156848408357|-17.163164855789|-17.170183130713|-17.177981213963|-17.186645750906|-17.196273014177|-17.206969973367||-17.418854974951|-17.420950014554|-17.423277836334|-17.425864304979|-17.428738159029|-17.431931330195|-17.435479298158|-17.439421484783|-17.443801692144|-17.448668589213|-17.454076252622|-17.460084767521|17.599906025793|17.599895541829|17.59988389298|17.599870949815|17.59985656852|17.599840589303|17.599822834618|17.59980310719|17.599781187826|17.599756832976|17.599729772032|17.599699704317|17.599666295745|17.599629175109|17.599587929957||17.599542102011|17.599491182072|17.599434604361|17.599371740238|17.599301891212|17.599224281183||17.599138047818|17.599042232968|17.598935772023|||17.598817482084|17.598686048819|17.598540011858|17.598377748568|17.598197456024|17.597997130974|17.597774547586|17.59752723271|17.597252438403|17.596947111395|17.596607859165|17.596230912242|17.595812082328|17.595346715757|17.594829641789|17.594255115157|17.593616752234|17.592907460096|17.592119357722|17.591243688416|17.590270722521|17.589189649305|17.587988456842|17.58665379855|17.585170844892|17.583523118606|17.581692311621|17.579658081638|17.577397826101|17.57488643106|17.572095992126|17.568995504421|17.565550518082|17.561722755484||-16.24253145848|-16.247257091317|-16.252507794471|-16.258341909085|-16.264824258657|-16.272026869292|-16.280029769998|-16.288921881893|-16.298802006222|-16.309779922142|-16.321977606498|-16.335530589115|-16.35058945869|-16.367321535996|-16.385912733002|-16.406569618565|-16.429521713634|-16.455024041489|-16.483359961328|-16.514844316705|-16.54982693379|-16.588696508329|-16.631884924483|-16.679872053543|-16.733191085833|-16.792434455043|-16.858260420832|-16.93140038282|-17.012667007252|-17.10296325662|-17.203292422584|-17.314769273656|-17.438632441513|-17.576258183577|-17.729175674759|-17.899083998294|-18.087871024445|-18.297634386834|-18.530704789489|-18.78967190355|-19.077413141396|-19.397125627891||||||||||||||||
03580|17712|/equities/casino-mun-cannes|CACALL||-1515.6929125633|||1509.2300971519|||-1500.265472269|-1500.265472269|-1500.265472269|-1500.265472269|-1500.265472269||-1500.265472269|1491.5905010379|||1491.5905010379||1491.5905010379|1491.5905010379||||-1501.1766481432||-1501.1766481432||-1501.1766481432||||-1501.1766481432|-1501.1766481432|||1485.9547553788||1485.9547553788|-1506.716938468||-1515.5764672445|-1515.5764672445|-1531.7516302717||-1540.8351447463|-1543.1501608292||1520.9442657453|1495.9560520429|1495.9560520429||1495.9560520429|1495.9560520429||1482.2131565964|||1482.2131565964|1482.2131565964|1482.2131565964||1480.2368406626|1478.0409340696|||1465.6010378551||1462.8900420612|1459.8778245125||1416.530916125|||1402.8121290277|||-1391.3198566358|||||||||-1429.2442851509||1434.173016499||1422.4144627766||1420.4605141962||||1418.2894602181|-1424.3865870781|-1424.3865870781||-1424.3865870781||-1424.3865870781|-1429.3184300868|-1432.5760334298||-1436.1955926997|-1458.0192502466|-1458.0192502466|-1467.7991669407|-1477.5546299341|-1480.6162554823|-1484.018061647|-1487.7978462744|-1491.9976069716||-1496.6640077462|1487.2049287084|||1487.2049287084||||||-1499.9848670807|||||-1499.9848670807|-1499.9848670807||-1499.9848670807||||-1512.2054078674|-1514.451120824||-1514.451120824|-1521.6123564711|||||-1562.9026183012|-1569.8917981125|-1577.6575534583||-1586.2861705092|-1595.873522788||1686.8071969022|-1521.2123035069|-1521.2123035069||||||||||||||||-1521.2123035069|-1521.2123035069||||||||||-1521.2123035069||||||-1528.286794453|||-1528.286794453|||-1554.7631049478|-1560.8478943864|-1567.6087715404||||||||-1575.1208572672||-1583.4676191857||-1592.7417990953||1575.0900115239|||||||1575.0900115239|1575.0900115239|1575.0900115239|1575.0900115239||1523.8148290418|||1523.8148290418||||1466.4609211576|1457.7343568418|-1482.3032631583|-1482.3032631583||||||1472.9963742685|1469.9959714095|||||||1466.662190455|1462.9579893944|1438.8422104383||
03581|943348|/equities/fermentalg|CACALL||-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.54407542597265|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.56244062535646|-0.57126736036808|-0.57960258084171|-0.58419148148865|-0.58419148148865|-0.59749055374298|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.42828139428394|0.40197930804112|0.38144922114322|0.34036024419146|0.34009297330483|0.34009297330483||0.34009297330483|0.34009297330483|0.34009297330483|0.34009297330483|0.34009297330483|0.29476998237883|-0.35607238085274|||-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.38830263053051|-0.39790400446193|-0.39790400446193|-0.39790400446193|-0.39790400446193|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40324067913359|-0.4073229696228|-0.41157678173347|-0.41157678173347|-0.41157678173347|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|0.3651274813301|-0.41331486531535|-0.41331486531535|-0.41331486531535|-0.41331486531535|-0.41331486531535|-0.41331486531535|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41382170955548|-0.41863523468054|-0.42515024757691|-0.44244472921233|0.37324021439633|0.37324021439633|0.37324021439633|0.37324021439633|0.37324021439633|0.37324021439633|0.36371014252958|0.36371014252958|0.36167794615755|0.33925327162754|-0.3661345670196|-0.3661345670196||-0.3661345670196|-0.3661345670196|-0.3661345670196|||-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.3661345670196|-0.36623404816744|-0.36623404816744|-0.37189893806376|0.31650797036683|0.31650797036683|0.31650797036683|0.31650797036683|0.27426983732236|-0.33177101891233|-0.33707891714787|-0.33804031834616|-0.33804031834616|-0.33804031834616|-0.33804031834616|-0.34204479804319|-0.34782754934145|-0.36336393495746|-0.37107105542496|-0.38035670904402|-0.38647968170912|-0.38997742034628|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.41794781215555|-0.4272997632263|-0.4272997632263|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.43712825758163|-0.43789250301988|-0.440186115301|-0.45334569855568|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40048952916495|0.39850867854508|0.39850867854508|0.39213706401272|0.39213706401272|0.39213706401272|0.39213706401272
03582|17760|/equities/fiducial-office-solutions|CACALL||26.673953257386|-26.740051469997|26.767836594048|26.767836594048|-26.635736651484|-26.639707348152|-26.644119233339|-26.649021327991|-26.654468099827|-26.660520068534|-26.667244478207|-26.674716044512|-26.68301778485|26.774423962947|26.771582265823|26.768424824574|26.76491655652|26.761018480904|26.756687285776|26.751874846744|26.746527692265|26.74058640951|26.733984984226|26.726650067245|-26.681499459043|-26.690554912107|-26.700616526622|-26.711796098305|-26.72421784462|26.728646118757|26.720717994501|-26.788090078776|-26.831211029098|-26.834679005991|-26.83853231365|-26.842813766604|-26.847570936553|-26.852856680942|-26.858729730262|-26.865255340617|-26.87250601879|-26.880562327871|-26.889513782406|-26.899459843|-26.910511021438|-26.922790108591|-26.936433538761|-26.951592905616|-26.968436646567|-26.98715191429|-27.007946656204|-27.031051924998|26.809941712161|26.788824124623|-26.834640243|-26.860711338725|-27.023011793258|-27.181124808129|27.598750721816|27.398611107804|27.398456828835|27.398285407758|27.398094939894|27.397883308934|27.397648163424|27.397386890634||27.397096587534|27.396774028535|27.396415629646|27.396017408659|27.395574940896|27.395083310048|27.39453705355|||27.393930101885|27.393255711147|27.392506388104|27.391673806946|27.39074871677|27.389720838796|27.388578752159|27.387309767007|27.385899783504|27.384333135168|27.382592414794|27.380658281046|27.378509243548|-27.223878957365|-27.226532090079|-27.229480015316|-27.232755487803|-27.236394901676|-27.240438694869|-27.244931798417|-27.249924135692|-27.255471177109|-27.261634556462|-27.268482755742|-27.276091866053|-27.284546433066|-27.293940396413|-27.304378133466|-27.31597561908|-27.4621942846|-27.469104803053|-27.476783156888|-27.485314661151|-27.494794110331|-27.505326831642|-27.517029855321|-27.530033214964|-27.544481392346|27.50613199821|27.295701414909|-27.315887655852|27.337902689379|27.331003030585|27.323336743035|27.314818645758|27.305354093228|27.29483792375|27.283153290997|27.270170365715|27.25574489318|27.239716590363|-27.378093016458|-27.63121399649|27.520873973016|27.512082149854|27.502313457452|27.491459354784|27.479399240708|27.465999113956|-27.548889915767|-27.565433282127|-27.717148642264|-27.930164924951|27.988705723714|27.987450804127|27.98605644903|27.984507165589|27.982785739543|27.980873043937|27.978747826597|27.976386473996|27.973762748885|27.970847498761|27.967608331957|27.96400925773|27.960010286366||27.955566984852|27.950629983168|27.945144425743|||27.939049361936|27.932277068818|27.924752298687|-27.883607794075|-28.026231475703|-28.029146084115|-28.032384537905|-28.035982819895|-28.039980910994|-28.044423234438|-28.049359149375|-28.054843499306|-28.060937221451|-28.067708023835|-28.075231137594|-28.083590152882|-28.092877947647|-28.103197719608|28.152003551022|27.946669764536|27.940744182818|-27.86583903393|27.993511591125|27.992790656806|27.991989618673|27.991099576303|27.990110640337|27.989011822597|27.987790913996|27.986434348885|27.984927054316|27.983252282574|27.981391425082|27.979323805646|27.977026450718|27.974473834131|27.971637593479|27.968486214977|27.964984683308|27.961094092564|27.95677121396|27.951968015511|27.946631128346|27.940701253718|27.934112504131|27.926791671256|27.918657412507|-27.89037988983|-28.033756026542|-28.037506696158|-28.041674106842|-28.046304563158|-28.05144951462|-28.057166127356|-28.063517919284|28.196092218048|27.995657172343|27.995174635937|27.994638484374|27.994042760416|27.993380844906|-27.807353853831|-27.808171033473|-27.809079010852|-27.810087874606|-27.811208834334|-27.812454345142|-27.81383824604|-27.815375913704|-27.817084433331|-27.818982788472|-27.821092071962|-27.823435720285|-27.826039773976|-27.828933166967|-27.832148048068|-27.83572013818|-27.839689127193|-27.844099114985|-27.848999101421|-27.854443530795|-27.860492896765|-28.00054825647|-28.000609173855|-28.000676859839|-28.000752066488|-28.000835629431|-28.000928477146|-28.001031641273|-28.001146268081|-28.001273631201|-28.001415145779|-28.001572384199
03583|17761|/equities/fiducial-real|CACALL||168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|-169.70476896319|-169.78307662576|-169.87008513974|-169.96676126637|-170.07417918486|-170.19353242762|169.00718619153|-169.36188451093|-169.36188451093|-169.36188451093|-169.51320501215|-170.20148766932|-170.20148766932|-170.33498629924|-170.48331811027|-170.64813123363|-170.83125692626|-171.70139658473|-172.3904406497|-172.76715627745|-172.96350697494|-173.84834108327|-173.91153220157|-173.91153220157|-174.12392466841|-174.18947766839|-174.18947766839|-174.18947766839|-174.18947766839|-174.18947766839|-175.09941963154|173.33397818718|173.14886465242|-174.05681705287|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|173.22023005465|-175.77749375969|-175.77749375969|-176.50214865568|-176.50214865568|-176.50214865568|-176.50214865568|173.49785134432||173.33094593813|173.14549548681|-174.56056057021|-175.62284507801|174.51873103154|174.51873103154|174.51873103154|||173.50460621177|173.50460621177|173.33845134642|173.15383482935|172.94870536594|172.85944785846|172.85944785846|172.85944785846|172.85944785846|172.85944785846|171.51049762052|-173.87722486609|-174.17558625444|-174.17558625444|173.66506417647|173.66506417647|173.66506417647|173.66506417647|173.66506417647|172.40562686275|172.11736318083|-174.20292979908|-175.47275283837|-175.47275283837|174.76203353288|174.76203353288|174.23682625087|174.23682625087|174.23682625087|174.23682625087|174.23682625087|173.04091805652|-174.17675771498|-175.91861968331|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.38686981895|-176.5409664655|-176.71218496167|-176.90242773519|-177.07198252581|-177.07198252581|-177.07198252581|-177.07198252581|-178.63553613979|-178.81726237755|-179.0191804195|177.42313286722|-178.75207459197|-178.94674954664|-180.49638838515|179.52297730228|179.52297730228|179.46997478031|175.91108308924|-176.32101878974|-176.35668754415|-176.3963194935|-176.44035499278|-176.48928332531|-176.54364813924|-176.60405348804|-176.67117054227|-176.74574504696|-176.82860560774|176.41266043585|176.34740048427||-174.72511057303|-174.80567841448|-174.89519823831|||-174.99466470923|-175.00126676193|-175.00126676193|-175.00126676193|-175.00126676193|-175.00126676193|-175.00126676193|-176.50140751326|175.70392348058|175.70392348058|175.70392348058|175.70392348058|175.70392348058|175.70392348058|175.70392348058|175.70392348058|175.55991497843|-175.27788274268|-175.27788274268|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|174.91947350618|-176.53391832647|176.74009074837|-176.28878805736|-176.32087561929|-176.35652846588|-176.39614273987|-176.44015859985|-176.48906511095|-176.54340567883|-176.60378408759|176.6624621249|-176.37504208345|-176.41671342605|-176.46301491784|-176.51446101982|-176.57162335535|-176.6351370615|-176.70570784612|-176.78411982902|-176.87124425446|176.36528416171|-176.70523982033|-176.78359980036|-177.53733311151|-177.59703679057|-177.66337421174|-177.73708245749|-177.81898050833|177.42335499075|-177.29100824314|-177.29100824314|-177.29100824314|-177.5455647146|-177.60618301623|-177.6735366847|-177.74837409411|-177.83152677123|-177.9239186347|-178.02657626078|177.19269304358|176.72591638351|176.72591638351|176.72591638351|176.47324042612|176.41471158458|176.34967953843|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-177.17859078195|-177.5317675355|-177.58979962735
03584|943357|/equities/figeac-aero|CACALL||-11.232163735098|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.614916335101|-11.614916335101|-11.614916335101|-11.769351864915|10.866801653568|10.866801653568|10.866801653568|10.796446016833|10.748828759243|10.660591154984|10.660591154984|10.217323812833|9.8636931147734|9.6036331288804|9.6036331288804|9.4595921428987|9.4217688675267|9.1530762376104|9.1134182812676|9.1126869919018|9.0596519313605|9.0073911704787|8.9427158064943|8.9427158064943|8.9427158064943|8.9427158064943|8.9427158064943|8.9427158064943|8.7863511186288|8.5503899368363|8.3182111087461|8.29964344774|8.29964344774|8.1718257563458|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.053307909864|8.0436748874384|8.0418614162558|7.9419277937757|7.9419277937757|7.7910308077984||7.762136795277|7.762136795277|7.6779291388664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|||-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.7442099160282|-8.7442099160282|-9.323566311634|-9.6463199872862|-9.6463199872862|-9.6463199872862|-9.6463199872862|-9.6463199872862|-9.6463199872862|-10.047022053389|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.0866171292194|9.0866171292194|9.0866171292194|9.0866171292194|9.0866171292194|8.8206383421255|8.8206383421255|8.1829314446264|7.8599241282999|7.8485183590927|7.8485183590927|7.8485183590927|7.8485183590927|7.8485183590927|7.8485183590927|7.8485183590927|7.6705758167945|7.4073064938345|7.2492291811615|7.2258033516088|7.2258033516088|7.2258033516088|7.2258033516088|7.2258033516088|7.1764928074256|7.1764928074256|7.1764928074256|6.9772142802759|6.850238154893|6.5669312461271|6.4399233376598|6.3754705627335|6.1949675833266|5.9977415706362|5.957490804642|5.9027675024332|5.8691716073238|5.8691716073238|5.8691716073238|5.8691716073238|5.8457462388369|5.7986069606512|5.7562299753526|5.7492063948687|5.7492063948687|5.7492063948687|5.7492063948687|5.7492063948687|5.7093502849948|5.7093502849948|5.7093502849948|5.6770558722164||5.6178398802707|5.6109331663923|5.5820161953478|||5.5820161953478|5.5644624117248|5.5360693272874|5.5045214556903|5.4857770499501|5.4857770499501|5.4857770499501|5.4353078269201|-5.8604843264208|-5.8604843264208|-5.8799847372964|-5.8799847372964|-5.8799847372964|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|-5.9136861818056|-5.9136861818056|-5.9136861818056|-5.9136861818056|-5.9425188870724|-5.9425188870724|-5.9425188870724|-5.978354331685|-5.9825311455727|-5.9825311455727|-5.9825311455727|-5.9825311455727|-5.9825311455727|-5.9971167891096|-5.9971167891096|-5.9971167891096|-5.9971167891096|-5.9971167891096|-5.9971167891096|-6.0037162875491|-6.0037162875491|-6.0037162875491|-6.0037162875491|-6.0037162875491|-6.0074625915242|-6.0094029313936|-6.0404477259202
03585|17762|/equities/fin.-etang-berre|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03586|40307|/equities/louest-africain|CACALL|||-13.772896992191|||-13.803218880212|-13.836909866902|-13.874344296558|-13.915938107287|-13.962153452541|-14.013503836157|-14.070559817952|-14.13395535328|||-14.204394836978|||-14.282660929975|-14.702956588861|-14.781062876513|-14.86784764057|-14.964275156189|-15.071416840209|-15.190463155788|-15.322736839765|-15.469707599739|-15.966341777487|-16.462601974986|15.37488669446|13.349874486425|-12.943365397891||||-12.943365397891|-13.548183987362|-13.653537721351|-13.770597425782|-13.900663764039|-14.045181917657|-14.2057576439|-14.384175117504|-14.582416754841|-14.802685240771||-15.047428002916|13.013968769089|||-13.284478700409|||13.006134628974||-13.90429504743|-14.026994475952|-14.163327174309|-14.314807950262|-14.483119923543|-14.670133227188|-14.877925786794|-15.108806408578|-16.298673511803|||-17.531859478752||||||-20.135399060559|-20.228221263169|-20.331357043848|||-20.445952355713|-20.573280480008|23.351909475745|21.346566126547||17.840629071882|16.234031963007||||12.326702647359||-7.8814412698138|-7.8904902786004|-7.9005447328076|-7.9117163485935|-7.9241292550222|-7.9379213732764|-7.9532459491143|-7.9702732556009|-7.9891924850305|-8.0102138510633|-8.0335709244332|-8.0595232281774||-8.0883591212266|-8.1203990023924|8.3106676691558||-7.2048136797452|-7.2220151785242|-7.2411279549452|-7.2623643731908|-7.2859603934637|-7.3121781937669|-7.3413090829927|-7.373676737688||7.9570259953627|7.9522511059585|7.9469456732873|7.9410507480969|7.9345008312188|7.9272231457987|7.9191368286652|7.9101520318502|7.9001689242781|7.8890765825312|7.876751758368|7.8630575092977|7.8478416769975|7.8309351966639|7.8121502185154|7.7912780205727|7.7680866895252|7.7423185439169|7.7136872710188|7.6818747455764|7.6465274950849|7.6072527723166|7.5636141914629|7.5151268794032|7.4612520882258|7.4013912091397||-7.3390231032255||||||-7.3390231032255||8.9788631444637|8.9765146049596|8.9739051166218||8.9710056851353|8.9677840945948|8.9642045495498|||8.9602272772776|8.955808085864|8.9508978731822|||||8.5454424627833|8.5393804718181||-8.1673558366382|-8.1748397761014|-8.1831552643938|-8.1923946958298|-8.2026607307587|-8.2140674362352|-8.2267415534314|-8.2408239058716|-8.2564709641385|-8.273856584435|-8.29317394032|-8.3146376690812|-8.3384862565935|-8.3649846871628|-8.3944273877954|-8.4271414996094|-8.463490512736|-8.5038783050989|-8.5487536299466||-8.5986151019996||-8.654016737614|-8.715574110519|-8.7839711915244|-8.8599679481972|-8.9444087889447|-9.0382319453308|-9.1424798968709|-9.2583109541377|-9.3870121288786|-9.5300134341462|-9.6889037733325|-9.8654485946506|-10.061609507226|-10.279566076755|-10.521740042898|-10.790822227501|-11.089802432615|-11.42200266052|-11.791114024859|-12.201237763013|-12.656930805407|-13.459986847236||-13.459986847236||||-13.459986847236||||||-14.644429650124|-15.33825520919||-16.709172878511||-18.19908095493|-19.076756595396|-20.851951624313|-21.891057360348|-22.945618907806||-25.295132416483||-27.261257986223|-29.7458422493||-33.673158097164||||-36.714620404658|||||||
03587|17763|/equities/financiere-marjos|CACALL|||0.19771476710743||0.19746085201045||||0.1871787187605|0.18686524333214||0.17279660004715|||0.17279660004715|0.15644066420241|0.142045184275|0.12560575792138|||||-0.1048824873904|||-0.10542498582377|-0.11802776134427|-0.1180308458586|-0.11803427309675|-0.11803808113914|-0.11804231229735|-0.11804701358424|-0.11805223723635|-0.11805804129425|-0.11806449024747|-0.11807165575105|-0.1180796174217|-0.11808846372241|-0.11809829294543|-0.11810921430434|-0.11812134914757|-0.11813483230671|-0.11814981359465|-0.11816645947014|-0.11818495488735|-0.11820550535091|-0.11822833919932|-0.11825371014199|-0.11828190007829|-0.11831322222974|-0.11834802462024|0.1189466435229||0.10894070935639|0.1089341217985|0.10892680228974|0.10891866950222|0.10890963307164|0.10889959259323|0.1088884365061|0.10887604085373|0.10886226790665|0.10884696463213|0.10882996099376|0.10881106806225||||||0.097790075975719|0.09776675136891|0.097740835139122|0.097712039328247|0.09768004398283|||0.097644493599033|0.097604993172592|0.097561103809881||||||0.097512337851312|0.087458155539062||0.08739795065194|0.087331056332915|0.087256729311777|0.087174143732735|0.087082381978243|0.086980424473252|0.086867138356596|0.086741264893644|0.086601405490364||0.085446004126827|0.085273338196852|0.085081487163547|0.084868319348764|0.084631466221226|0.084368296079518|0.084075884810953|0.083750983401437|0.083389981835308|0.082988868984053|||||-0.072456813153875||-0.079618679480701||-0.079798532577519|-0.079998369351763|-0.080220410212033|-0.080467122279|-0.080741246797852|-0.081045829596577|-0.081384254928493|-0.081760283075067|-0.082178092126816|-0.082642324406536|-0.08315813805067|-0.08373126432193|-0.084368071289997|-0.085075634587849|-0.085861816029907|-0.086735350965526|-0.087705945338437|-0.08878438353056|-0.089982648188474|-0.090738187159265|-0.090738187159265|||-0.090738187159265||||-0.090738187159265|||-0.090738187159265|||||-0.090738187159265|||0.11695757157806|0.11673063478209|0.11647848278656|||0.11619831390265|0.11588701514274|0.11554112763173|0.11515680817506|0.11472978655653|0.1142553180915|0.11372813090813|0.11314236737105||||||0.11249151899652||||||0.099964832716723|||0.099964832716723|0.095215846332684|0.095215846332684|||||0.085628713703568||0.075031905578697|0.074924339803418|0.07480482227533|0.074672025021898|0.074524472518086|0.074360525291628|0.074178361706674|0.073975957723392|0.073751064408635|0.073501182947793|-0.067584952909227|-0.067584952909227|-0.067927725832193|-0.068308584635487|-0.068731761083593|-0.069201957137043|-0.069724397196432|-0.070304886151309|-0.07094987387895|-0.071666526909662|-0.072462808054898|-0.073347564882938|-0.074330628025204|||-0.0754229204055|||||-0.076636578605829||||-0.084985091969099||-0.085876338208587|-0.085876338208587|-0.085876338208587|-0.085876338208587|-0.085876338208587|-0.085876338208587||||||-0.085876338208587|||||-0.088195931607784|||||||||
03588|17764|/equities/finatis|CACALL|||||||||||||||||-1.3700000049588|-1.37000000498|-1.3700000050035|-1.3700000050296|-1.3700000050586|-1.3700000050909|-1.3700000051267|-1.3700000051665|-1.3700000052108|-1.3700000052599|-1.3700000053145|-1.3700000053752|-1.3700000054426|-1.3700000055176|-1.3700000056008|-1.3700000056933|-1.3700000057961|-1.3700000059102|-1.3700000060371|-1.3700000061781|-1.3700000063347|-1.3700000065088|-1.3700000067021|-1.370000006917|-1.3700000071558|-1.370000007421|-1.3700000077158|-1.3700000080432|-1.3700000084071|-1.3700000088114|-1.3700000092606|-1.3700000097598|-1.3700000103144|-1.3700000109306|-1.3700000116153|-1.3700000123761|-1.3700000132214|-1.3700000141606|-1.3700000152042|-1.3700000163637|-1.3700000176521|-1.3700000190836|-1.3700000206742|-1.3700000224415|-1.3700000244052|-1.3700000265871|-1.3700000290114|-1.370000031705|-1.370000034698|-1.3700000380235|-1.3700000417185||-1.3700000458241|-1.3700000503859|-1.3700000554545|-1.3700000610863|-1.3700000673438|-1.3700000742966|-1.370000082022|||-1.3700000906057|-1.3700001001432|-1.3700001107404|-1.3700001225151|-1.3700001355981|-1.3700001501347|-1.3700001662865|-1.370000184233|-1.3700002041735|-1.3700002263296|-1.3700002509475|-1.3700002783008|-1.3700003086933|-1.3700003424627|-1.3700003799843|-1.370000421675|-1.3700004679979|-1.3700005194679|-1.3700005766567|-1.3700006401998|-1.3700007108033|-1.3700007892517|-1.3700008764165|-1.3700009732663|-1.3700010808771|-1.3700012004448|-1.3700013332977|-1.3700014809121|-1.3700016449281|-1.370001827168|-1.3700020296569|-1.3700022546445|-1.3700025046307|-1.3700027823932|-1.3700030910182|-1.3700034339349|-1.3700038149534|-1.3700042383072|-1.3700047087004|-1.3700052313596|-1.3700058120919|-1.3700064573501|-1.3700071743036|-1.3700079709186|-1.3700088560465|-1.3700098395218|-1.3700109322722|-1.3700121464393|-1.3700134955138|-1.3700149944855|-1.3700166600097|-1.370018510592|-1.3700205667946|-1.3700228514642|-1.370025389986|-1.3700282105657|-1.3700313445432|-1.3700348267404|-1.3700386958484|-1.3700429948573|-1.3700477715339|-1.3700530789523|-1.3700589760838|-1.3700655284522|-1.3700728088615|-1.3700808982052|-1.3700898863648|-1.3700998732089|-1.3701109697023|-1.3701232991394|-1.3701369985139|-1.3701522200412|-1.3701691328493|-1.3701879248583|-1.3702088048683|-1.3702320048794||-1.3702577826695|-1.3702864246585|-1.3703182490908|||-1.3703536095711|-1.3703928989936|-1.3704365539075|-1.3704850593674|-1.3705389543228|-1.3705988376067|-1.3706653745887|-1.3707393045687|-1.370821448991|-1.3709127205713|-1.3710141334383|-1.3711268144016|-1.371252015472|-1.3713911277724|-1.371545696995|-1.3717174405758|-1.3719082667766|-1.3721202958886|-1.3723558837908|-1.3726176481267|-1.3729084973887|-1.3732316632354|-1.3735907363984|-1.3739897065795|-1.3744330067808|-1.3749255625599|-1.375472846759|-1.3760809403135|-1.3767565998185|-1.3775073326019|-1.3783414801389|-1.3792683107357|-1.3802981225098|-1.3814423578144|-1.3827137303751|-1.3841263665536|-1.3856959623075|-1.3874399575897|-1.3893777301254|-1.3915308107206|-1.393923122493|-1.3965812466847|-1.3995347180087|-1.4028163528132|-1.4064626137071|-1.4105140147002|-1.4150155713593|-1.4200173009806|-1.4255747783375|-1.4317497531785|-1.4386108363352|-1.4462342620648|-1.4547047350977|-1.464116371801|-1.4745737459157|-1.4861930504877|-1.4991033889009|-1.5134482093601|-1.5293868987592|-1.5470965536471|-1.5667739479669|-1.5886377194334|-1.6129307988406|-1.6399231092931|-1.6699145653514|-1.7032384054162|-1.7402648943771|-1.7814054376669|-1.8271171524334|-1.8779079466184|-1.9343421623795|-1.9970468465586|-2.0667187178686|-2.1441319082131|-2.2301465641514|-2.3257184040828|-2.43190933734||||||||||||||||
03589|17765|/equities/fipp|CACALL||-0.12883186974111|-0.12971828993238||-0.12971828993238|-0.12971828993238||||-0.12971828993238|0.12658235159582|0.12658235159582|0.12531372437947|0.12390413858353|0.12384901404801|0.12384901404801|0.12384901404801||0.12384901404801||0.10076422281623|||-0.11260765071682|-0.11260765071682|-0.11260765071682|-0.11260765071682||-0.11260765071682|||-0.12329339056314||-0.12329339056314||||-0.12460376867653|||-0.12467085265452|||||0.13436570936514|0.134073011015|0.13374779062596|0.13338643463813|0.132984927985|0.13253880948151|0.13204312225541|0.13149235867086|0.13088039913247||-0.12279954708869||-0.12355505269164|-0.12439450336159|-0.12640398165245|-0.12640398165245||||||-0.12640398165245||-0.1275599799847|-0.13184442493049||0.11903156787492|||0.11903156787492||||0.11281285849254||||||0.11236935222563|0.11236935222563|0.11236935222563|0.11236935222563|||0.11236935222563||0.11236935222563||0.11236935222563|0.11236935222563|||0.11236935222563|-0.13706423859822|-0.13706423859822||-0.13706423859822||-0.13706423859822|-0.13706423859822|-0.13790470812638|-0.14089411915363||||-0.14102977800665|-0.14102977800665|-0.14336641864972|-0.14569809044345|-0.14569809044345||-0.14569809044345|-0.14569809044345|-0.14569809044345|-0.14569809044345|-0.14569809044345|-0.14569809044345|-0.14569809044345|-0.14569809044345|-0.14569809044345|||-0.1459544352843|0.11615715003777||0.11615715003777|-0.13976276984163|-0.13976276984163|-0.13976276984163|||||-0.13976276984163||0.12404136585585||-0.13223181745087|||-0.13636868536114||||-0.13756627451048||-0.13756627451048|||0.13161823420632|0.13161823420632|||||0.13161823420632|0.13161823420632||||0.13161823420632|0.13161823420632|-0.12786862205678|0.13914596839951||-0.1442271963227||-0.1442271963227|-0.14431135527737|-0.14431135527737||-0.14651261708745|-0.14746833342346|-0.14746833342346|||||-0.14746833342346|-0.14746833342346|-0.14746833342346||-0.14852037085463|0.14338226232056|0.14338226232056||-0.14424193166887||-0.1449354800162||-0.14570608929101||-0.1510623234875|0.13898630320286|0.13836593840363|0.13836593840363|0.13836593840363|0.13836593840363|0.13836593840363|0.13514314136686||0.13514314136686|0.13438126766882||0.13397918668281|0.13353243003169|0.13303603375266|0.13248448233152|0.13187164741914|0.13119071973872|0.13043413342714|0.13009348298311||0.12961395939888|||0.12961395939888||0.12961395939888|0.12961395939888|0.12961395939888|||0.12961395939888|0.12961395939888|0.12961395939888|0.12961395939888||||0.12961395939888||||||0.12961395939888|0.12961395939888|0.12961395939888||||0.12961395939888|||
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||-32.10394040519|-32.574618273973|-32.574618273973|-32.904588129294|-32.904588129294|-32.904588129294|-33.060653159102|-34.40628120312|-34.523647540244|-35.554051550927|32.812072692324|32.812072692324|32.812072692324|32.812072692324|32.812072692324|32.812072692324|32.666190184939|32.245770679508|32.245770679508|32.245770679508|32.245770679508|32.209188499488|32.043543540149|31.795604399739|30.734005058141|30.304451717637|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|29.020654473807|-31.789967530585|-31.789967530585|-32.180520156596|-32.302278359111|-32.302278359111|-32.302278359111|-32.302278359111|-32.359092398021|-32.359092398021|-32.359092398021|-32.807324801919|-33.07758247746|-33.584670613|30.784640327106|30.784640327106|30.784640327106|30.784640327106|30.784640327106|30.784640327106|30.604601134867|30.13261311806|30.095405189602|29.687670699323|29.257464104186|29.257464104186|28.456626977402|28.37069669242|28.272162707595||27.523792672983|27.462269492537|27.173076836699|26.606751248167|26.473551416748|26.473551416748|25.989779525723|||-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.693450838571|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-30.483923259177|-31.119742212244|-31.119742212244|-31.119742212244|-31.119742212244|-31.119742212244|-31.496935113214|28.697043966493|28.697043966493|28.697043966493|28.697043966493|28.697043966493|28.697043966493|28.697043966493|28.697043966493|28.697043966493|28.697043966493|28.157825866497|28.011472930683|27.829415257522|27.709710846366|27.709710846366|27.709710846366|27.709710846366|27.709710846366|27.475567653372|27.475567653372|27.268602733497|27.268602733497|27.192409962641|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-29.552816299488|-30.325352461128|-30.350363738153|-30.350363738153|-30.350363738153|-30.350363738153|-30.350363738153|-30.350363738153||-30.350363738153|-30.350363738153|-30.350363738153|||-30.350363738153|-30.350363738153|-30.554841482244|27.572570007457|27.572570007457|27.572570007457|27.572570007457|27.572570007457|26.750077319823|26.330641826747|26.045156991877|26.036286394241|25.251429390512|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.761808319826|-28.30478733992|-28.655318885108|-28.958686781217|-29.095763365747|-29.215139927101|-29.215139927101|-29.516821611404|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.350436785995|-30.378263582983|-30.592515113396|-30.603414047049|-30.603414047049|-30.603414047049|-30.603414047049|-31.951015777374|27.857696557014|27.857696557014|27.855489866195|27.855489866195|26.719346901839|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.851498207383|-30.523888041501|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.598344986466|27.52326380474|27.52326380474|26.967515380986|26.486128815686|26.004031614766|-28.718158515393|-28.718158515393|-28.718158515393
03591|17767|/equities/fonciere-7-invest|CACALL|||||0.37993123590508||||||-0.34807638923814|-0.34808487804389|-0.34809431005028|-0.34810479005737|-0.3481164345097|-0.34812937279007|-0.34814374865714|-0.34815972184277|-0.34817746982681|-0.34819718980908|-0.34821910090048|-0.3482434465576|-0.34827049728773|-0.34830055365455|-0.34833394961767|-0.34837105624337|-0.34841228582747|-0.34845809647648|-0.34850899719759|-0.34856555355439|-0.34862839395083|-0.34869821661355|-0.34877579734989|-0.34886199816806|-0.3489577768549|-0.34906419761807|-0.34918244291048|-0.3493138265687|-0.34945980841118|-0.34962201045837|-0.34980223495526|-0.35000248439624|-0.35022498377511|-0.35047220530719|-0.35074689589838|-0.35105210766638|-0.35139123185304|-0.35176803650489|-0.35218670834027||-0.3553185713393|-0.35568730170004|-0.35609700210086|-0.35655222476844|-0.35705802773241|-0.35762003102572|-0.35824447912939|-0.3589383103557|-0.35970923394048|-0.36056581570135|-0.36151757321343|-0.36257508156019|-0.36375009083436|-0.36505565669455|-0.36650628542809||||||-0.40011810037723|-0.4001312219791|-0.40014580153672|-0.4001620010452|-0.40018000049906|||-0.40019999989224|-0.40022222144021|-0.40024691204907|-0.40027434605892|-0.40030482829208|-0.40033869744004|-0.40037632982666|-0.40041814358957|-0.40046460332613|-0.40051622525565|-0.40057358295512|-0.4006373137323|-0.40070812570695|-0.40078680567879|-0.40087422786971|-0.40097136363741|-0.40107929226818|-0.40119921296904|-0.40133245819221|-0.40148050844018|-0.40164500871571|-0.40182778679962|-0.40203087355953|-0.40225652551498|-0.40250724990993|-0.40278583257098|-0.40309536886104|-0.40343929807222|-0.40382144164019|-0.40424604560461|-0.40471782778729|-0.40524203021249|-0.40582447735161|-0.40647164083951|-0.40719071138163|-0.40798967865065|-0.40887742006067|-0.40986379940514|-0.41095977645454|-0.41217752873167|-0.41353058681735|-0.41503398469034||-0.41670442677144||||0.44810618121752|||||0.39789577611429|0.39766197279805|||0.39740219133556||0.39711354526612|0.3967928274112|0.39643647423906|0.39604052627001|0.39560058408219|0.39511175942904||||0.39456862092555||0.34996513393787||-0.30670542554427|-0.30745047150242|-0.30827830034481|-0.30919811016968|-0.31022012108621||-0.31135568877124|-0.3126174306435|-0.31401936605712|||-0.31557707207225|-0.31730785653351|-0.31923095037935|-0.32136772131918||-0.36640856504438|-0.36667618420386|-0.36697353882551|-0.36730393284956|-0.36767103732074|-0.36807893117759|-0.3685321465741|-0.36903571923689|-0.36959524441776|-0.37021693906318|-0.37090771089142|-0.37167523514502|-0.37252803987124|-0.37347560067815|-0.37452844601917|-0.37569827417585|-0.37699808323883|-0.37844231553104|-0.38004701807793|-0.3818300209078|-0.38381113516322|-0.3860123732248|-0.38845819329322|-0.39117577114702|-0.39419530209569|-0.3975503364831|-0.40127815246911|-0.40542017023134|-0.41002241218938|-0.41513601436497|-0.42081779456008|-0.42713088366575|-0.4341454271165|-0.44193936428399|-0.4505992944701|-0.46022143912133||-0.67824605716397|-0.67860672885765|-0.67900747518395|-0.67945274887984|-0.67994749743083|-0.68049721804304|-0.68110801872327|-0.68178668614576|-0.68254076105963|-0.68337862207504|-0.68430957875883|-0.68534397507415|-0.6864933043134|-0.68777033680145|-0.68918926178817|-0.69076584510675|-0.69251760434962|-0.69446400350837|-0.69662666924031|-0.69902963116468|-0.70169958885843|-0.70466620851815|-0.70796245258451|-0.71162494599158|-0.71569438311054|-0.72021597990938|-0.72523997635254|-0.73082219462272|-0.73702465936737|-0.74391628686141|-0.75157365074369|-0.75908682034502|-0.75908682034502|-0.75908682034502|-0.75908682034502||||||||||||||||
03592|17768|/equities/fonciere-atland|CACALL||-45.604782800137|-45.604782800137|-45.604782800137|-45.604782800137|-45.716425503028|-45.796028336698|-46.034475548194|-46.19935475152|-46.19935475152|-46.238170632182|-46.553522119322|-46.72613526428|-46.829039267305|-46.893377811382|-47.037088110127|-47.107873389101|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-48.376799842284|-48.840890536227|-48.962098688459|46.28552176392|46.28552176392|46.28552176392|46.28552176392|46.28552176392|46.28552176392|46.28552176392|45.82849119164|45.82849119164|45.82849119164|45.82849119164|45.387823538288|45.387823538288|45.387823538288|45.387823538288|45.387823538288|45.387823538288|44.853135908427|44.725706564919|44.434118786936|44.361452725841|44.361452725841|44.361452725841|44.361452725841|44.107168890054|43.669344685469|43.669344685469|43.393717419212|43.259686190888|43.032984105531|42.908870211115||42.664655415206|42.664655415206|42.660725187359|42.450806696214|42.306451460827|42.046058280721|41.917841177797|||41.874269884277|41.874269884277|41.874269884277|41.015854960733|-43.929641855928|-43.929641855928|-43.929641855928|-43.929641855928|-43.929641855928|43.346832943504|43.346832943504|43.346832943504|43.346832943504|43.346832943504|43.174258444645|42.660287457416|-43.350261192619|-43.350261192619|-43.411401409904|-43.479334984664|-43.535414948336|-43.535414948336|-43.535414948336|-43.535414948336|-43.632668440059|-43.632668440059|-43.632668440059|-43.660084997817|-43.660084997817|-43.67911582131|-43.67911582131|-43.841310796026|-43.841310796026|-43.841310796026|-43.870888227958|-43.870888227958|-43.870888227958|-43.870888227958|-43.943332769605|-43.943332769605|-43.943332769605|-44.048147521783|-44.164608357537|-44.248311671418|-44.248311671418|-44.248311671418|-44.248311671418|-44.248311671418|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|43.472968061402|-43.742014475277|-43.742014475277||-43.868905142072|-43.966551060445|-43.966551060445|||-44.289570543216|-44.289570543216|-44.377211096559|-44.377211096559|-44.377211096559|-44.377211096559|-44.377211096559|-44.377211096559|-44.752456773955|-44.77058491518|-44.77058491518|-44.77058491518|-45.062451007065|-45.062451007065|-45.324013706707|-45.324013706707|-45.435410317106|-45.435410317106|-45.435410317106|-45.435410317106|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.361484959008|43.146094695596|42.763917718279|42.763917718279|42.763917718279|42.748797295213|42.309774899615|-44.008222746913|-44.008222746913|-44.008222746913|-44.008222746913|-44.020247327027|-44.355830363364|-44.506478181515|-44.569228348199|-44.569228348199|-44.569228348199|-44.569228348199|-44.569228348199|-45.010253465908|-45.027474483758|-45.027474483758|-45.152748621073|-45.247498340702|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.667457276403|-45.735058075524|44.078447693882|43.504024264031|43.504024264031|-44.159329987279|-44.221477933185|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.338365297053|-44.338365297053|-44.338365297053|-44.338365297053|-44.538497586928|-44.538497586928|-44.538497586928|-44.587219498645|-44.66220236835|-44.66220236835|-44.66220236835|-44.66220236835|-44.66220236835|-44.913558017514
03593|17769|/equities/fonciere-euris|CACALL|||||||||||||||||0.1589999943951|0.15899999439487|0.15899999439462|0.15899999439434|0.15899999439402|0.15899999439368|0.15899999439329|0.15899999439286|0.15899999439238|0.15899999439185|0.15899999439126|0.1589999943906|0.15899999438988|0.15899999438907|0.15899999438817|0.15899999438717|0.15899999438606|0.15899999438482|0.15899999438345|0.15899999438193|0.15899999438024|0.15899999437836|0.15899999437627|0.15899999437395|0.15899999437137|0.1589999943685|0.15899999436532|0.15899999436178|0.15899999435785|0.15899999435348|0.15899999434863|0.15899999434323|0.15899999433724|0.15899999433058|0.15899999432319|0.15899999431497|0.15899999430584|0.15899999429569|0.15899999428441|0.15899999427189|0.15899999425797|0.1589999942425|0.15899999422532|0.15899999420622|0.15899999418501|0.15899999416144|0.15899999413524|0.15899999410614|0.15899999407381|0.15899999403788|0.15899999399796||0.1589999939536|0.15899999390432|0.15899999384956|0.15899999378872|0.15899999372111|0.15899999364599|0.15899999356253|||0.15899999346979|0.15899999336675|0.15899999325226|0.15899999312505|0.15899999298371|0.15899999282666|0.15899999265216|0.15899999245827|0.15899999224284|0.15899999200347|0.1589999917375|0.15899999144198|0.15899999111363|0.15899999074879|0.15899999034342|0.15899998989301|0.15899998939254|0.15899998883648|0.15899998821862|0.15899998753212|0.15899998676933|0.1589999859218|0.15899998498009|0.15899998393375|0.15899998277115|0.15899998147937|0.15899998004406|0.15899997844927|0.15899997667728|0.15899997470841|0.15899997252077|0.15899997009006|0.15899996738927|0.15899996438839|0.15899996105409|0.1589999573493|0.15899995323287|0.15899994865906|0.15899994357705|0.15899993793037|0.15899993165628|0.15899992468508|0.15899991693929|0.15899990833286|0.15899989877016|0.15899988814494|0.15899987633913|0.15899986322157|0.15899984864651|0.15899983245199|0.15899981445809|0.15899979446486|0.15899977225015|0.15899974756715|0.1589997201416|0.15899968966876|0.15899965581005|0.15899961818926|0.15899957638838|0.15899952994296|0.15899947833693|0.15899942099691|0.15899935728577|0.15899928649562|0.15899920783989|0.15899912044464|0.1589990233388|0.15899891544343|0.15899879555968|0.15899866235551|0.15899851435089|0.1589983499013|0.15899816717954|0.15899796415536|0.15899773857294|0.1589974879258||0.15899720942898|0.15899689998808|0.15899655616484|||0.15899617413903|0.15899574966591|0.1589952780291|0.1589947539882|0.15899417172054|0.15899352475647|0.15899280590751|0.15899200718644|0.15899111971858|0.15899013364318|0.15898903800385|0.15898782062681|0.15898646798566|0.15898496505105|0.15898329512371|0.15898143964888|0.15897937801018|0.15897708730052|0.15897454206756|0.15897171403094|0.15896857176802|0.15896508036479|0.15896120102786|0.15895689065349|0.15895210134864|0.1589467798988|0.15894086717676|0.1589342974856|0.15892699782877|0.15891888709894|0.15890987517692|0.15889986193023|0.15888873610057|0.15887637406761|0.15886263847544|0.15884737670636|0.15883041918516|0.15881157749494|0.15879064228358|0.15876738093763|0.15874153499768|0.15871281728662|0.15868090871879|0.15864545475452|0.1586060614609|0.15856229113465|0.15851365743881|0.15845961999899|0.1583995783992|0.15833286551054|0.15825874007869|0.15817637848775|0.15808486560892|0.15798318463245|0.15787020576971|0.15774467369999|0.15760519362253|0.15745021575868|0.15727801813218|0.15708668743607|0.15687409777373|0.15663788703779|0.15637543066453|0.15608381247202|0.15575979225811|0.15539976979822|0.15499974484278|0.15455527267007|0.15406141470039|0.15351268362298|0.15290298242584|0.15222553665125|0.15147281912393|0.15063646631579|0.14970718541786|0.14867465108683|0.14752739071902||||||||||||||||
03594|17770|/equities/fonciere-inea|CACALL||-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.398940308882|-35.665489020163|-35.939432795638|-36.181128274003|-36.181128274003|-36.181128274003|-36.181128274003|-36.249540447942|-36.249540447942|-36.423786151218|-36.423786151218|-36.423786151218|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-37.247768960752|-37.247768960752|-37.247768960752|-37.247768960752|-37.247768960752|-37.247768960752|36.141307772683|36.141307772683|36.141307772683|36.141307772683|35.773674158572|35.498527690569|35.462996790928|35.462996790928|35.392217342635|35.035795097638|35.023107401849|35.003452372022|34.559391100614|-36.164712932891|-36.164712932891|-36.164712932891|-36.164712932891|-36.164712932891|-36.344124082268|-36.465840059384|34.979796879945|34.979796879945|34.979796879945|34.979796879945|34.979796879945|34.979796879945||34.460885252619|34.350983105394|34.124669864704|34.124669864704|33.660745014669|33.534159940616|33.504622664866|||33.405135277043|32.894592209138|-34.990950439865|-34.990950439865|-34.990950439865|-34.990950439865|-34.990950439865|-35.251055238969|-35.328950350292|-36.059945474774|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.286992534944|33.913323597719|33.731472020469|33.596078242551|33.31786467156|32.925405995947|32.520253567173|32.520253567173|32.461020931189|32.461020931189|32.461020931189|32.461020931189|32.461020931189|32.461020931189|32.461020931189|32.34557902436|32.217310238994|32.124788603426|31.999766810339|31.677516601264|-34.072482307662|-34.072482307662|-34.072482307662|-34.072482307662|-34.072482307662|-34.136091029103|-34.306767767729|-34.455887451659|-34.455887451659|-34.590860689962|32.498902802984|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|32.019192984839|31.845080858219|31.845080858219|31.845080858219|31.845080858219|31.845080858219|31.816349909747|31.816349909747|31.816349909747|31.816349909747|31.816349909747|31.816349909747||31.045944979946|30.16771592383|30.14645754074|||30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.14645754074|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346
03595|17771|/equities/fonciere-lyonnais|CACALL||-76.84408871247|-76.84408871247|-77.0489874583|-77.381460732818|-77.381460732818|-77.381460732818|-77.641582894518|75.531573374852|75.531573374852|75.531573374852|75.531573374852|75.412859474933|75.28095514169|75.156238890591|75.156238890591|75.156238890591|75.156238890591|74.829152373145|74.545866128925|74.545866128925|74.462072713644|74.409293403393|74.409293403393|74.409293403393|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.531947429165|73.479942011816|73.022156688883|72.50142751176|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.096042359742|-74.096042359742|-74.096042359742|-74.096042359742|-74.096042359742|-74.17337853475|-74.448200830305|-74.485776937101|-74.722528285553|-74.988365829841|-75.228179813376|-75.442979045434|-75.88553237443|-75.894994491151|-75.894994491151|-75.894994491151||-76.718881971098|-76.802090943364|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|||-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|74.905053368356|-76.016601943146|-76.107335831469|-76.308153551757|-76.444336483817|-76.444336483817|-76.444336483817|-76.444336483817|-76.444336483817|-76.444336483817|-76.682598721033|-76.769552693373|-76.966170507014|-77.340190045635|-77.400210398877|-77.566898154379|-77.707663005326|-77.76406610645|-78.104520354416|-78.427799760738|-78.427799760738|-79.142001429574|-79.224445015608|-79.449385385181|-79.999318366211|79.722978745388|79.658864509714|79.641040246452|79.641040246452|79.641040246452|79.641040246452|79.641040246452|79.49510698844|79.49510698844|79.261230156698|78.888111931849|78.888111931849|78.888111931849|78.733471549058|78.733471549058|78.248298923731|78.154689897432|78.154689897432|78.034437876228|78.034437876228|78.034437876228|78.034437876228|78.034437876228|78.034437876228|77.927154043519|77.800343211737|77.800343211737|77.800343211737|76.711498137146|74.990552977091|74.189502375398|74.132779060772|73.014203957905|72.671334933561||72.257041188657|72.096711923215|72.053830828535|||72.053830828535|72.053830828535|72.053830828535|72.053830828535|72.053830828535|72.053830828535|71.815363263938|71.472627374698|71.457378112798|71.457378112798|71.457378112798|71.208195699061|71.005180374592|71.005180374592|70.994647573331|70.857584557537|70.857584557537|70.630647643411|70.422940978302|70.092157320726|70.091549478623|70.091549478623|69.690608327756|69.478455138614|69.346438549742|69.346438549742|69.346438549742|68.718265055269|68.576357171164|68.576357171164|68.576357171164|67.962617553193|67.291798976746|64.835333722264|-67.424279727281|-67.424279727281|-67.804759703014|-68.094176091457|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.10862941946|64.10862941946|64.10862941946|64.10862941946|64.10862941946|64.10862941946|64.10862941946|63.56514295169|63.294607518208|63.199535638216|63.199535638216|63.199535638216|63.199535638216|62.680462859249|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457
03596|17680|/equities/fonciere-paris-nord|CACALL||-0.55708729574518|-0.59170810656897|-0.59784233820826|-0.66570031892339|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60869237624621|-0.63810261248455|-0.65178069868469|-0.70120079593288|0.5283694015066|0.5283694015066|0.49536408039333|0.49536408039333|0.49536408039333|0.45818230843546|0.42803591198394|0.42237323695498|0.42030360327912|0.41850400386863|0.4162822296069|0.41281358951175|0.41140399435983|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.48695333182521|-0.49139258629423|-0.49793621143082|-0.51176245831096|-0.51956940715671|-0.52124378057718|-0.53393752842479|-0.54615280991719|-0.54916979610838|-0.55785532560522|-0.56706148514675|-0.57562386966996|-0.5767084666394|-0.5767084666394|-0.58678718168458|-0.59698575193044|-0.60427397459373|-0.60427397459373||-0.60427397459373|-0.61441552771048|0.45440430038198|0.45440430038198|0.45440430038198|0.45440430038198|0.45165610765866|||0.45165610765866|0.45165610765866|0.4083956795208|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.57615329967472|-0.60255923090746|-0.61289912924027|-0.62422125223451|-0.65880138546419|0.49188716065501|0.49188716065501|0.40093019882412|0.35886689666875|0.3573647223964|0.3573647223964|0.3573647223964|0.34384968137903|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|-0.35643909140508|-0.36156020156733|-0.36156020156733|-0.36156020156733|-0.36156020156733|-0.36156020156733|-0.36156020156733|-0.36156020156733|-0.36156020156733|-0.3651780170665|-0.3665311234379|-0.37292345885703|0.33359315360485|0.33359315360485|0.33359315360485|0.33359315360485|0.33359315360485|0.33359315360485|0.33359315360485|0.33359315360485|0.33359315360485|0.33359315360485|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346|-0.35223957109346||-0.35223957109346|-0.35904397023931|-0.36627108800428|||-0.37073591428795|-0.37073591428795|-0.38487322383235|-0.40585913981674|-0.44609153302214|-0.44609153302214|-0.45754614838518|-0.46666238284284|-0.47612487746802|-0.48508319670985|-0.49725910651496|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.53095349614722|-0.54183720984838|-0.54437468823218|-0.57986077033175|0.44593116116509|0.44593116116509|-0.38929872632043|0.36097687666778|-0.37534722482547|-0.37534722482547|-0.37534722482547|-0.37534722482547|-0.37888580334832|-0.37929853704597|-0.37929853704597|-0.37929853704597|-0.37929853704597|-0.38111722860671|-0.38111722860671|-0.38111722860671|-0.38111722860671|-0.38111722860671|-0.38235246245438|-0.38450274207386|-0.38600304599375|-0.38872560059329|-0.3899173250386|-0.39068591490818|-0.39403991616912|-0.39570978660578|-0.39570978660578|-0.39628864249912|-0.40020960261786|-0.40301067950951|-0.40340075694441|-0.40544527993068|-0.4076614123303|-0.41035977296848|-0.41035977296848|-0.41195715281561|-0.41195715281561|-0.41195715281561|-0.41495238976561|-0.42078044333815|-0.43264491766425|-0.44416102832922|-0.45256780989048|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.46604368936403|-0.46821064748081|-0.46821064748081|-0.46821064748081
03597|17775|/equities/fonciere-volta|CACALL||-9.380294801534||9.7774497118915|9.7638330555983|9.7487034374947|9.731892750713|9.7132142098444|9.692460275546|9.6694003485477|9.6437782074385|9.6153091617617|9.5836768887874|9.5485299188159|9.5094777299588|9.4660864090064||||8.817874402375|8.5643050610699|8.3047825958638|-8.3613520566723||9.8984970578329||-9.8016697026209|-9.8018552039415|-9.80206131652|-9.8022903304962|-9.8025447904696|-9.8028275237735|-9.8031416718889|-9.8034907253505|-9.80387856253|-9.8043094927294|-9.8047883040622|-9.8053203166541|-9.8059114417562|-9.8065682474253|-9.807298031502|-9.8081089026983|-9.8090098706943||-9.8100109462453|-9.8111232524132|-9.8123591481552|-9.8137323656464|-9.8152581628587|-9.8169534930947|-9.8188371933569|-9.8209301936483|-9.8232557495275|-9.8258397005045|-9.8287107571456|-9.8319008200801|9.8978876174118|9.8976529506209|9.897392209742|9.8971024976544|9.8967805953349|9.896422926091|9.89602551582|9.8955839488521|9.8950933188879|9.8945481744832|9.893942458478||9.8932694406944|9.8925216431571|9.8916907570045|9.8907675501683|9.8907303460601|9.8907303460601|9.8907303460601|||9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601||9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|||9.8907303460601|9.8907303460601||9.8841448501485|9.8768276324688|9.8686973906026|9.8596637885289|9.8496264528916|9.838473857739|9.8260820853472|9.8123134493563|9.7716832837614|9.7716832837614|9.4713151412046|9.4125723791162|9.402858199018|9.3420644748407||-9.3699281493605|9.4500798340439|||8.8945329582028|8.3383697840166||8.3315220246262|8.3239134030813|8.3154593791425|8.3060660192105|8.2956289526194|8.2840322119627|8.2711469445663|8.2568299807925||||8.2560411113687|8.2560411113687||8.2560411113687|8.2560411113687|8.2560411113687|8.2560411113687|8.2560411113687|8.2560411113687|8.2560411113687||8.2560411113687||8.2560411113687|||||8.2560411113687|-8.0168175612632||||7.9605447856227|7.9561608729141|||||7.9512898587934||7.9458776208816|||||7.9398640232018|7.8831820572671|7.8757578626006|||7.8675087574157|7.7083434664577|7.548159290615|7.3868435502751|||7.3742706114168|7.2603007747194|7.1447787233482|7.1275318936386||7.1083687495168|7.0870763671592|7.0634181645397|7.0621803717652|7.0621803717652|7.0621803717652|7.0621803717652||7.0621803717652||7.0621803717652|7.0621803717652|7.0621803717652|7.0621803717652|7.0357559474353|7.0063954759575|6.9737727298712|6.9375252342196|6.8972502390513|6.8525002444198|6.8027780281625|6.7475311212101|-7.2638546170617|||6.9679395157072|||-7.130067406101|||7.1165919723301|||-6.9648980098534||||7.3433496254396||7.3433496254396|||7.3433496254396||7.1814999864843|7.1683332971231|7.1537036422774|7.1374484702265|7.1193871679478|7.0993190543048|7.0770211502571|7.0522457013151||7.0470922951301||7.0470922951301||7.0470922951301|7.0470922951301|||||7.0470922951301||||
03598|40318|/equities/forestiere-equatoriale-sa|CACALL||-781.37180701653||-782.63534112948|-784.03926792165|-785.59918657961|-787.3324295329|-789.25825503655|-791.39806115172|-793.77562350192||-836.41735944657||||-843.79706605175|||-844.21896227972|-844.68773586636|-845.20859540706|-849.1206615634|-849.57851284822|-850.08723649803|-850.65248499781|-851.28053888645|-851.9783765405||-852.75375171167||-856.94861301297|-857.72068112552|-858.57853458391|-859.53170509323|-860.59078343693|-861.76753715214|-863.07504128015|-864.52782364462|-866.1420262718|-867.93558474644|-869.92842749604|-872.14269721783|-874.6029969087|-877.33666323189|-880.37407025765||||||-887.08230028628||||-890.64700031809||-971.27444479787|-971.41604977542|-971.57338863935|-971.74820959928|-971.94245511031|-972.1582834559|-972.39809272878|-972.66454747642|-972.96060830713|-973.2895647857|-973.65507198412||-974.06119109346|-974.51243454829|-981.68048283144||||-985.20053647937|||-985.22281831041|-985.24757590046|-985.27508433384|-985.30564925983|-985.3396102887|-985.37734476522|-985.41927196135|-985.46585773484|-985.51761970538|-985.57513300597|-985.6390366733|-985.71004074811|-985.78893416457|-985.87659351619|-985.97399279577|-986.08221421752|-986.20246024169|-986.33606693521|-986.4845188169|-986.64946535211|-986.83273928012|-987.03637697791|-987.26264108657|-987.51404565175|-987.79338405749|-988.10376006388|-988.4486222932|-988.831802548|-989.25755838667|-989.73062042963||986.41042174485|986.0115797165|985.56842190722|985.07602434136|984.52891593484|983.92101770538|983.2455752282|982.49508358689|981.66120398543|980.73467109493|979.70519010547|978.56132233942|977.29035815491|975.87817572767|974.30908414186|972.56564904651||-879.37150105943|-881.52389006604|-883.91543340671|-886.57270378523|-889.52522642803|-892.80580714226|-896.45089682473|-900.50099647193|-905.00110719103||996.66543645441|996.29492939379|995.88325488199|995.42583875777|994.91759861974|994.35288735527|993.72543039474|993.02825599416|992.25361777129|991.39290863476|990.43656514974|989.37396127748|988.19329030832|986.88143367591|985.42381519545|983.80423910606|982.00471011784|980.00523346427||977.78359273808|975.31510304231|972.57233671367|||969.52481857075|916.13868730083|-904.29034744352||-904.76705271502||-905.29672523891|-905.88525026546|-906.53916696162|-907.26574106847|-908.07304563163|-908.97005070181|-909.96672300201|-911.0741366689||-912.30459629878||-923.67177366531|-924.63530407257|-925.70589341397|-926.89543712663|-928.21715236292|-929.68572484769|-931.31747205299|-933.13052450332|-935.14502722592|-937.38336358435|-939.87040398261|-942.6337822029|-945.70420244767|-949.11578049741|-952.9064227749|-957.11824752767|-961.79805280852|-966.99783645391|-972.77537383768|-979.19485981964|-1012.9942886885|-1022.7714318761|-1029.7460354179|-1037.4955949088||||||-1139.4395498986|1189.5116112237|1188.346234693|1187.0513718812|1185.6126354235|1184.0140393595|1182.2378215105|1180.2642461228|1178.0713845809|1175.6348717565|1172.927635285|||1169.9195947612|1126.5773275124||1096.1970305693||||1073.5522561881|1020.6136179868|||967.3484644298|963.72051603311|959.68946225901|||||-964.78948637888|-989.76609597653||-994.18455108503||-999.09394565004|957.72352388884|957.72352388884|926.14015294919|926.14015294919|847.37794772132|754.03105302369||||
03599|17777|/equities/frey|CACALL||-29.145169642687|28.832023305402|28.832023305402|28.832023305402|28.832023305402|28.691136539762|28.312373572792|-28.604478021947|-28.604478021947|-28.849418795205|-29.032687465457|-29.058541713057|-29.087268654834|-29.119187479031|-29.15465283925|-29.194058795049|-29.237843190381|-29.286492518528|-29.315422556293|-29.315422556293|-29.315422556293|-29.315422556293|-29.315422556293|-29.315422556293|28.516194319845|28.434660567311|27.924365932706|-28.570606939259|-28.62425797986|-29.124486494052|-29.124486494052|-29.160540633718|-29.200600788902|-29.345112453909|-29.694569308461|29.872700471677|29.058556842581|29.04284085143|28.825377876101|28.60597465495|28.584416368049|28.260463478876|-28.066152198764|28.193165240848|28.192405738394|27.991561083838|27.790622663547|27.789580822046|27.788423220378|27.787136996302|27.78570785844|27.784119927482|27.782355559751|27.780395151161|27.778216919394|27.775796661876|27.773107486855|27.77011951461|27.766799545449|27.763110690826|27.759011963466|27.754457821956|27.749397664722|27.743775267795|27.737528160099|27.730586929326||-27.677125167842|-27.68569458855|-27.695216167114|-27.705795698853|-27.717550734117|-27.730611884412|-27.745124273627|||-27.761249150534|-27.77916568043|-27.79907293587|-27.921191536376|27.620896936578|-27.799002937561|-27.816343563331|-27.816343563331|-27.816343563331|-27.816343563331|-27.816343563331|-27.816343563331|-27.864769514196|-27.864769514196|-27.864769514196|-27.864769514196|-27.864769514196|-27.894188306721|-27.966085176839|-27.966085176839|-27.966085176839|-27.966085176839|-28.006761265214|-28.051956918963|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.174251828316|27.717498053309|27.686108948121|27.651232164579|27.512479801395|-27.999191568744|-27.999191568744|-27.999191568744|-27.999191568744|27.753920965381|27.753920965381|27.753920965381|27.737690427775|27.664100305764|-27.948025076811|-27.948025076811|-27.955586848956|-27.955586848956|-27.995096456455|-28.038996020342|-28.08777331355|-28.175303448602|-28.261448106683|-28.446054045267|-28.695615415117|28.151419400813|28.151419400813|28.151419400813|28.101577069629|28.051329880424|28.051329880424|27.990366491419|27.989294724047|27.854772996439|-28.591640013808|-28.591640013808|-28.944004652033|-28.944004652033|-28.944004652033|-28.944004652033|-28.944004652033|-28.944004652033|28.910997245958|28.910997245958||28.910997245958|28.910997245958|28.856663437078|||28.840737152309|28.823041280343|28.803379200381|28.781532444868|28.757258272076|28.730286968973|28.500318091475|-28.769976341476|-28.769976341476|-28.811085819922|-28.819202610103|-28.819202610103|-28.819202610103|-28.819202610103|-28.819202610103|28.546662582478|28.546662582478|-28.647512748461|-28.647512748461|-28.647512748461|-28.688286896376|-28.688286896376|-28.853652658097|-28.881836244389|-28.913151340269|-28.947945891246|-28.986606503444|-29.029562739219|-29.077291890079|-29.23032370772|-29.855915188415|-30.039905680134|29.800104206453|29.577892799786|-29.607538175667|-29.607538175667|-29.730598396818|29.677112002328|29.463459009545|29.448287745998|29.231430023561|29.012701212974|28.949474251405|28.949474251405|28.949474251405|28.949474251405|28.949474251405|28.358898990262|28.358898990262|28.358898990262|28.358898990262|-28.567477353715|-28.567477353715|-28.567477353715|-28.567477353715|-28.608308086023|-28.653675566366|28.280648030555|28.280648030555|28.100719864407|-28.289442476674|-28.289442476674|-28.289442476674|-28.289442476674|-28.289442476674|-28.289442476674|-28.443825440323|-28.637583419919|-28.797315038177|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.912119061379|28.694898614629|28.694898614629|28.694898614629|28.638776153705|-28.779137140753|-28.799041225118|-28.821156874412|28.620936085655|28.401041324352|28.17893399951|28.154371152953|28.127079101222|28.096754599299|28.092289336775|28.092289336775
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-14.905513836352|-14.913904271091|-14.923226976356|-14.933585537761|-14.945095050434|-14.957883397848|-14.972092672753|-14.987880755981|-15.005423070678|-15.024914531452|-15.046571710091|-15.070635241911|-15.09737249949|-15.127080563466|-15.160089523439|-15.196766145632|-15.237517948068|-15.282797728553|-15.333108595758||-15.389009559319|-15.451121741054|-15.520135276315||-15.59681698216|||||15.537981071594||||||-15.113354746366|14.696273309363|14.151414745796||||||||||||||-12.498428484082|-12.687142632935|-12.741269613343
03602|7709|/equities/gaumant|CACALL|||-84.243906164266|-84.243906164266|-84.243906164266|-84.528432910269|-84.528432910269|-84.528432910269|-84.528432910269|-84.528432910269||-84.528432910269|||-85.003814344743|-85.032015938603|-85.868906598448|-86.437673998276|-86.629844442316|-86.629844442316|-86.974233260655|-86.974233260655|-86.974233260655|-86.974233260655|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999||79.566706349999|79.566706349999||||79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999||79.566706349999||79.566706349999||79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999||79.566706349999|77.873510606067|77.873510606067|77.873510606067|77.873510606067|77.873510606067|77.873510606067|76.431671091944|-85.905285354904|||-85.905285354904||-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|||-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-86.922539283226|-87.913932536918||||-89.015480596576|-89.654758573679||-89.654758573679|-89.654758573679|-89.654758573679||-89.654758573679|-89.654758573679|-89.654758573679|-89.654758573679||-89.654758573679|-89.654758573679|82.788621609828|82.788621609828|82.788621609828|82.788621609828|82.284281791935|82.284281791935|82.284281791935|82.284281791935|82.284281791935|82.284281791935|82.284281791935|82.284281791935||81.239854064117|81.239854064117|-83.045375607198|-83.045375607198|-83.045375607198|-83.045375607198|-83.762809391603|-83.762809391603|-83.823812608509|-83.823812608509|-83.823812608509|-84.595421959545|-84.595421959545|-84.595421959545|-84.994913288384|-85.605459209315|-86.061621343684|81.86415523667|81.86415523667||81.86415523667||81.86415523667|81.86415523667||81.86415523667|||81.86415523667|81.86415523667|81.86415523667|81.86415523667|-86.383138977194|-86.383138977194|-86.383138977194||-86.383138977194|-86.383138977194|-86.383138977194|||-86.383138977194|-86.383138977194|-86.383138977194|||-86.383138977194|-86.383138977194|-86.383138977194|-86.383138977194|-86.383138977194|-86.383138977194|-86.383138977194|-86.383138977194|-87.731265530216|-87.733317113688||-87.733317113688|-87.733317113688|-87.733317113688|-87.733317113688|-87.733317113688|-88.009241237431||-88.423626333534|||-88.423626333534|-88.423626333534|-88.423626333534|-89.498473703926|-90.976510745588|86.337279765908||86.337279765908|86.337279765908|86.337279765908|86.337279765908|84.513644184342|-87.207062017398|-87.452291130442|-87.925470592969|-87.925470592969|-87.925470592969|-87.925470592969|-87.925470592969|-88.500522881076||-89.290768988983||-89.290768988983|-89.906409987759|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006||-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.2464427926|-90.2464427926|-90.940491991778
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||154.00663837085|-165.53195332594|-165.53195332594|-165.53195332594|-165.53195332594|-165.59661938424|-168.86846242211|-169.3094033694|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.5790588513|161.5790588513|160.23228710393|158.01921704853|156.54356652989|156.18174618365|155.45193596551|154.03548050665|153.31164805915|150.85697668013|150.85697668013|150.41886263884|148.09318342249|146.30352730266|145.89836909497|142.37596667833|142.34551836194|139.66168622111|139.0629894373|138.24998899414|138.24998899414|136.08887869466|135.86541924596|134.76713419093|132.94680881648||129.69090292353|127.6565571085|126.21797522392|126.21797522392|123.84219740592|-137.56069086138|-137.56069086138|||-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-144.97299340637|-148.46443084513|-148.75609023231|-148.75609023231|-150.19010466621|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-153.8521889659|-153.8521889659|-157.50243048891|-158.63048527224|144.96398552447|144.96398552447|144.96398552447|144.96398552447|144.96398552447|144.96398552447|144.96398552447|136.67665193908|-142.65372108494|-144.31979483779|-144.31979483779|-144.31979483779|-144.31979483779|-145.60531827273|-146.36147034237|-147.71274770707|-147.88638108538|143.18959340933|143.18959340933|143.18959340933|140.73843796919|140.47647114976|140.47647114976|139.16830127751|139.0338865145|139.0338865145|139.0338865145|139.0338865145|139.0338865145|137.3598706837|136.52885267708|136.52885267708|134.60846341065|134.60846341065|132.76391628379|132.76391628379|132.76391628379|132.76391628379|131.72657975217|130.60175375431|128.95711477854|128.95711477854|128.23568088322|-135.62508679872||-135.62508679872|-136.43899516535|-136.55355506147|||-136.55355506147|-136.55355506147|-136.83173174554|-137.11568649095|-137.11568649095|-137.11568649095|-139.05631221976|-140.6102627909|-140.6102627909|-140.7460044063|-140.7460044063|-141.3528996249|-141.3528996249|-141.3528996249|-141.3528996249|-141.3528996249|-143.21988304677|134.08182335865|134.08182335865|134.08182335865|134.08182335865|134.08182335865|134.07425054986|133.4996963131|133.4996963131|131.16633008449|130.60660090984|130.60660090984|130.60660090984|130.60660090984|130.60660090984|130.60660090984|129.38510974846|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.20935853461|125.51039498095|124.51155252196|124.2183974555|124.14821447828|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.72379601767|122.10977843923|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.78810631259|-132.08122694739|-132.45691620253|-133.641019783|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011
03604|17779|/equities/gea|CACALL||85.37946641916|85.143851576845|84.548723974272|-87.05697336192|-87.285525957689|-88.789473286321|-89.154970318135|-89.338855909039|-89.876506565598|-90.418340628443|88.714558382882|88.714558382882|88.714558382882|88.714558382882|88.714558382882|88.714558382882|88.405064869869|87.172294299855|86.913660333172|86.62628925908|85.618875628494|85.618875628494|84.993195142771|84.992439047523|84.57673394722|84.57673394722|84.57673394722|84.539177712617|84.539177712617|81.849086347352|79.082318163725|-84.104844768553|-84.104844768553|-84.104844768553|-85.866494187281|-85.962771319202|-86.041968132446|-86.241075702718|-86.462306336353|-86.708118151504|-87.23124239056|-87.451380433955|-87.507877078957|-87.507877078957|-87.675418976619|-89.415526716899|-89.415526716899|-89.415526716899|-91.072807463221|-91.692008292467|-91.935564769408|-92.179444128132|-92.179444128132|-92.179444128132|-93.58827125348|-93.668361708428|-93.668361708428|-95.403733620937|91.581409257987|90.878788200064|90.439207941341|89.822453505516|89.579392546548|89.434320999663|88.609246758931|87.855828104541||87.772132038243|87.772132038243|87.470146946517|87.469166404173|87.469166404173|87.469166404173|87.469166404173|||87.469166404173|87.469166404173|87.177406556258|85.961006013166|84.215564135722|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.41661710899|83.41661710899|82.407352343322|-87.061910687256|-87.061910687256|-88.013234096951|83.748650072769|83.748650072769|83.748650072769|82.887388969743|81.819321077493|-85.231942816808|-85.231942816808|-85.231942816808|-85.231942816808|-85.231942816808|-85.231942816808|-85.591047574231|-85.990052860257|-86.055620815132|-86.055620815132|-86.179778784114|-86.179778784114|-87.310865315682|-88.067628128536|-89.019586809484|-89.688429788316|-90.542699764795|-91.308888598513|-91.308888598513|-91.426542887236|-91.64060320804|-92.989559120045|85.589422240675|85.589422240675|85.589422240675|85.589422240675|85.589422240675|85.589422240675|85.589422240675|85.589422240675|82.210469156306|80.317187951451|79.82465327939|75.749614754877|74.562914615744|74.562914615744|74.562914615744|74.514349573049|73.849277303388|-75.334225551373|-75.334225551373|-75.482472834859|-75.647192038732|-76.24115699162|-76.24115699162|-76.24115699162|-76.24115699162|-76.24115699162|-76.24115699162|-76.24115699162|-76.24115699162||-76.24115699162|-76.24115699162|-77.351285546245|||-77.418095051383|-77.74232783487|-78.241475372078|75.51716345626|75.51716345626|75.51716345626|75.51716345626|75.51716345626|75.51716345626|75.51716345626|73.991292729178|72.101436365753|71.557151517504|70.146835019448|-71.38662343278|-71.38662343278|-71.485137147533|-71.594596830592|-71.716218700658|-72.001504568714|-72.001504568714|-72.112782854126|-72.819758726807|-73.021954140897|-73.635504600996|-73.928338445552|-74.031487161724|-74.14609684636|-74.690107607067|-74.877897341185|-75.475441490206|74.960247619824|74.960247619824|74.960247619824|74.960247619824|74.960247619824|74.960247619824|74.960247619824|73.844719577582|73.216355086202|72.740394540225|-73.732894955306|-73.814327728117|-73.904808586797|-74.005342874219|-74.117047638021|-74.741164042246|-75.045737824718|-75.161930916353|-75.291034351503|-75.934482612781|-76.260536236424|-76.400595818249|-76.806217575832|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|73.569882528659|73.569882528659|73.569882528659|73.569882528659|73.569882528659|73.569882528659|73.549869476288|72.999854973653|72.499838859614|68.236620546052|-72.487853259735|-72.986503621928|-73.318337357698|-74.187041508553|-75.763379453948|-77.014866059942|73.215262825877|73.215262825877|73.215262825877|73.215262825877|71.294736473197|69.827484970218|68.75276107802|-68.786714718493|-68.786714718493|-70.568571909437|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||-89.227705053087|-90.530780001477|-91.273090755494|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-92.662145655958|-92.662145655958|-92.662145655958|-93.688495681913|-94.214997660486|-94.555549819567|-95.181167822522|-95.495743042277|-95.895980194821|-95.895980194821|-96.159610283573|-96.159610283573|-96.159610283573|-96.54956554064|-96.728967868536|-96.728967868536|-96.728967868536|-97.055511865166|-97.055511865166|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|92.25389552425|91.248770770218|90.326408660837|89.771010386092|89.226627211979|89.226627211979|89.226627211979|88.799030150761|88.31003383993|87.588928269003|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|86.998183542185|85.661867465899||84.385859485415|84.385859485415|84.385859485415|84.067622922027|83.852912662386|83.789350030554|83.279835486559|||82.727594137355|81.941773467775|-89.192631658259|-89.192631658259|-89.192631658259|-89.192631658259|-89.192631658259|-89.88203615153|-89.88203615153|-89.88203615153|-89.88203615153|-89.88203615153|-90.021989659859|-90.021989659859|-90.021989659859|-90.021989659859|-90.021989659859|-90.652210478864|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-91.792086028654|-91.792086028654|-92.646764119024|-94.613067767746|-94.895073093449|-96.014031032207|-96.014031032207|-96.014031032207|-96.014031032207|-96.014031032207|-96.504477822651|-97.949415988248|92.279947546064|92.279947546064|92.279947546064|92.121852589903|92.121852589903|91.12150287767|90.576666303693|90.315745084616|89.192490384681|88.483188317286|88.483188317286|88.483188317286|87.72576361019|87.687051588598|87.687051588598|87.622151748405|87.622151748405|87.622151748405|87.622151748405|87.622151748405|87.622151748405|87.622151748405|86.041280313847|-91.404557464384|-91.404557464384|-91.404557464384|-92.752283782719|-93.233097415234|-93.381219604573|-93.740084575235|-93.740084575235|-93.779411768207|-93.779411768207||-93.779411768207|-93.779411768207|-93.96445621892|||-93.96445621892|-93.96445621892|-93.96445621892|-93.96445621892|-93.96445621892|-93.96445621892|-93.96445621892|-95.057730403699|-95.233593745538|-95.750421118231|-95.750421118231|-96.767361142428|-96.767361142428|-96.767361142428|-96.767361142428|-96.767361142428|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-99.371756126365|-99.610283906681|-99.713666034943|-99.713666034943|-99.713666034943|-99.713666034943|-100.81518626346|-100.83478495829|-100.83478495829|-100.83478495829|-101.49698667783|-101.86054049883|-102.51171293693|-102.86857128626|-103.33452416003|-104.96058485839|-105.89146266569|-105.89146266569|-106.06273688861|-106.87454059809|-106.87454059809|-106.87454059809|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.64924775287|-108.2466390211|-108.2466390211|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.17364474063|101.93289559865|101.93289559865|101.87543989314|100.81715950584|100.0801746008|99.986011319351|99.986011319351|99.234460412343|98.143849225927|97.948717801757|95.434686361626|95.31354150383|95.159491746606|95.020183453473|95.020183453473|95.020183453473|95.020183453473|94.791867028246|93.790964721055|92.448291591374|91.931432727937|91.74048572554|91.333872858835|90.701522686032
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL||-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.046243463512682|-0.047788839823245|-0.047788839823245|-0.047788839823245|-0.051098710793854|-0.053687456407319|-0.057390749279119|-0.057390749279119|-0.057390749279119|-0.062900833176742|-0.067767592919284|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.075929709355856|-0.075929709355856|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.082751239722493|-0.092601374700142|-0.095201531813618|-0.097923919576275|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.10362661335523|-0.10642956946354|-0.10824396465731|-0.11267107150635|0.074250489099259|0.074250489099259|0.074250489099259|0.074250489099259|0.074250489099259|0.058872211630622|0.058872211630622|0.057462705556274|0.057462705556274|0.057462705556274|0.055047454391057|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553||-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|||-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.089596834466621|-0.089596834466621|-0.091304421496937|-0.091304421496937|-0.091304421496937|-0.091304421496937|-0.091304421496937|-0.093271578845657|-0.093800717202579|-0.093800717202579|-0.097423018247722|-0.099247801337904|-0.10311977403502|-0.10828863980749|-0.11758737848178|-0.11958597419412|-0.12048226794733|-0.12048226794733|-0.12048226794733|-0.12636918548228|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.082118465397984|0.077812627582056|0.077812627582056|0.077812627582056|0.077812627582056|-0.20731158210748|-0.20731158210748|-0.21331841654704|-0.21557602708126|-0.22858874514121|-0.22858874514121|-0.22858874514121|-0.22858874514121|-0.24297376123497|-0.24297376123497|0.13666804551604|0.048463067929286|-0.11631352215854|-0.11972613988483|-0.12837348735623||-0.132028898585|-0.132028898585|-0.132028898585|||-0.132028898585|-0.132028898585|-0.13964471273013|-0.13964471273013|-0.13964471273013|-0.1476385719234|-0.16009841725829|-0.17609823843509|-0.19503693379925|-0.21751326140945|0.1336241599897|0.058987956160691|-0.068623659140908|-0.068623659140908|-0.068623659140908|-0.080514433649811|-0.080514433649811|-0.080514433649811|-0.080514433649811|-0.081638260688086|-0.082144760942505|-0.082144760942505|-0.082144760942505|-0.082144760942505|-0.083605876728759|-0.083605876728759|-0.090490184016218|-0.090490184016218||-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218||-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218||-0.090490184016218||-0.09648735951514|-0.09648735951514|-0.09648735951514|-0.099785958518929|-0.10990910951361|-0.10990910951361|-0.10990910951361|-0.10990910951361|-0.11527888855939|||-0.11527888855939|-0.11527888855939|-0.121854322311|-0.1287936927342||-0.13142856308884|-0.13142856308884|-0.13142856308884|-0.13142856308884|-0.13269840124653|-0.14104266898949
03608|19720|/equities/genfit-sa|CACALL||3.329679522014|3.329679522014|3.329679522014|3.329679522014|3.2971994844812|3.246443771404|3.2254930856956|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.5230834304473|-3.5230834304473|-3.5230834304473|-3.524203823582|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.6285059231797|-3.6442289107683|-3.6450847529094|-3.6450847529094|-3.6450847529094|-3.7552052496451|-3.8040058876164|-3.8787842089475|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5536258524924|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4614360933757|3.4544844633183|3.2554272154791||3.1576969866204|3.0368854077048|2.9142061506583|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|||-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.5252708050254|-3.5745628155606|-3.5745628155606|-3.6073184020299|-3.6073184020299|-3.6073184020299|-3.6073184020299|-3.6073184020299|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.6660555284924|-3.7256172279194|-3.7440190822631|-3.7473634856802|-3.7473634856802|-3.7473634856802|-3.7473634856802|-3.7473634856802|-3.7473634856802|-3.8143994594628|-3.8143994594628|-3.8701659865969|3.4850353240228|3.4850353240228|3.4850353240228|3.4850353240228|3.4850353240228|3.4850353240228|3.4850353240228|3.4850353240228|3.4850353240228|3.4328171146419|3.4025715805905|3.4025715805905|3.4025715805905|3.4025715805905|3.4025715805905|3.2637702975669|3.2637702975669|3.2637702975669|3.2637702975669|3.2637702975669|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6071032495643|-3.6678924661373|-3.6923805057445|-3.7668585511685|-3.7668585511685|-3.818176173793|-3.8431110850303|-3.8431110850303|-3.8431110850303|-3.8431110850303||-3.8431110850303|-3.8579403161633|-3.8579403161633|||-3.8579403161633|-3.8610448174596|-3.8808832226991|-3.9005039796417|-3.9005039796417|-3.9125044197048|-3.9633382261026|-4.0006027369132|-4.0006027369132|-4.0917809040933|-4.1758676802217|-4.1854847771517|-4.1854847771517|-4.2316497412645|-4.2934997575508|-4.3519441173061|-4.3641047130674|-4.489005156209|-4.5669502238984|-4.6016114133988|-4.7201236639193|-4.7753688491631|-4.7753688491631|-4.8159652459675|-4.9580169505603|-4.9833524565705|-5.0517803409373|-5.276700388356|-5.5046671617516|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.6896507102741|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.7297171235161|4.7182543742588|4.4502827048225|4.3508699867375|4.2942999174471|4.0222777316167|3.8519750909887|3.6924723206717|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028
03609|943363|/equities/genomicvision|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03610|985893|/equities/gensight-biologics-sa|CACALL||0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|-0.16039461261048|-0.16039461261048|-0.16039461261048|-0.16039461261048|-0.16249401526335|-0.16348223257598|-0.16458669718507|-0.16458669718507|-0.16932308411896|-0.16932308411896|-0.17471454912093|-0.17924949635694|-0.18617722016385|-0.19444135076261|-0.20201772082191|-0.20201772082191|-0.21717524283839|-0.21822804602995|-0.23046449012242|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|-0.21887929378192|-0.22770477266489|-0.23148308066723|-0.2334200868805|-0.2387167673199|-0.24132419166616|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414||0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.1921740626036|-0.24123122584045|-0.24123122584045|||-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.25415692689485|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.26693477637031|-0.27898307979612|-0.28664786302943|-0.29149763130368|-0.29755290838547|-0.29894767969259|-0.30008077670478|-0.30027872191342|-0.30027872191342|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31409363833081|-0.31717693557407|-0.31717693557407|-0.31717693557407|-0.31717693557407|-0.31717693557407|-0.31717693557407|-0.31717693557407|-0.32237276643473||-0.32237276643473|-0.32480366104863|-0.32480366104863|||-0.32480366104863|-0.32480366104863|-0.32480366104863|-0.32480366104863|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|0.2698692962623|-0.36733291700539|-0.36733291700539|-0.36733291700539|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.3721813204316|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.39446963582768|-0.41788292167732|-0.43675212403223|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.31924390138856|0.29568766820952|0.29274404513154|0.29274404513154|0.28954891879596|0.28902658013544|-0.35697232477495
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.274687328381|-16.379096709405|-16.419551861191|-16.531724307167|-16.637129109126|-16.637129109126|-16.647365774293|-16.732072951153|-16.792860059556|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.884037767587|-16.906153452327|-16.942392945213|-17.04210294609|-17.179558371226|-17.238952741269|-17.294696195189|-17.294696195189|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.637458619698|16.637458619698|16.637458619698|16.637458619698|16.412176566239|16.392771252909|16.392771252909|16.392771252909|16.392771252909|16.392771252909|16.392771252909|16.273635132356|16.149039091052|15.955043489603||15.82782679892|15.506474297316|15.337748837771|15.335000927014|15.335000927014|15.335000927014|15.335000927014|||15.307779240126|15.185865110285|14.969295548208|-16.031784433276|-16.031784433276|-16.031784433276|-16.031784433276|-16.214204940697|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.516637988126|-16.519685020547|-16.519685020547|15.424016243335|15.424016243335|15.424016243335|15.424016243335|15.406683769619|15.328098966801|15.328098966801|15.328098966801|15.283301197113|15.283301197113|15.217739573028|15.217739573028|15.217739573028|15.217739573028|15.217739573028|15.217739573028|15.217739573028|15.108877595825|15.048753403473|15.026608336178|15.026608336178|14.874287459814|14.871708390408|14.684318809588|14.684318809588|14.684318809588|14.5699613007|-15.444723534365|-15.444723534365|-15.444723534365|-15.444723534365|-15.514693498368|-15.587639206189|-15.587639206189|-15.587639206189|-15.587639206189|-15.587639206189|-15.587639206189|-15.587639206189|-15.587639206189|-15.735709633583|-15.823289145092|-15.899425307659|-15.899425307659|-15.899425307659|-15.899425307659|-15.899425307659||-15.899425307659|-15.899425307659|-15.899425307659|||-15.899425307659|-15.899425307659|-15.899425307659|-15.899425307659|-15.899425307659|-15.906583353047|-15.984258912409|15.285303151114|15.285303151114|15.285303151114|15.285303151114|15.285303151114|15.285303151114|15.089446635835|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.84469635598|-15.84469635598|-15.84469635598|-15.84469635598|-15.921446277674|-15.921446277674|-16.061051317913|-16.131174725346|-16.131174725346|-16.136305246146|-16.251327208901|-16.251327208901|-16.251327208901|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.281263533379|-16.522236867244|-16.543318902447|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.813899449487|15.813899449487|15.813899449487|15.813899449487|15.77294416337|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941
03612|7573|/equities/gl-events|CACALL||28.147716096035|27.675240361018|27.508600591867|26.870495318445|26.870495318445|26.561660871541|26.18517823753|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.156636935166|25.660906962444|25.660906962444|25.660906962444|25.660906962444|25.660906962444|25.501008223482|25.123341135392|24.987046405352|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.489004287207|23.851671705736|23.546199316464|23.546199316464|23.204111411265|22.924012318907|22.673506690983|22.673506690983|22.673506690983|22.673506690983|22.426602605641|22.426602605641|22.426602605641|22.426602605641|22.426602605641|22.379558832182|21.533714758282|21.533714758282|21.533714758282|21.533714758282|21.50968338265|21.369093113629|20.662880877089||20.220841347229|20.220841347229|20.028712947116|19.781902426863|19.473027404915|19.473027404915|19.142252799284|||18.46790472815|18.46790472815|18.057116156922|-20.773280149351|-20.773280149351|-20.773280149351|-20.773280149351|-20.773280149351|-20.773280149351|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|18.911617970963|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.318029139056|18.170033372788|18.138933817421|18.138933817421|18.138933817421|18.078816484384|17.969795517317|17.941044213744|17.941044213744|17.941044213744|17.941044213744|17.941044213744|17.941044213744|17.941044213744|17.941044213744|17.941044213744|17.632271954718|17.5271441468|17.5271441468|17.5271441468|17.5271441468|17.5271441468|17.492383110126|17.414869957059|17.131473995172|17.131473995172|17.131473995172|17.131473995172|17.131473995172|17.131473995172|17.131473995172|17.131473995172|17.131473995172|17.131473995172||17.097683175716|17.097683175716|17.097683175716|||17.097683175716|17.097683175716|17.097683175716|17.097683175716|17.097683175716|17.097683175716|17.097683175716|16.892981141047|16.776644699261|16.006272625575|15.752524613948|15.456139828994|15.003488198734|-16.59854832209|-16.59854832209|-16.59854832209|-16.873942539834|-17.366602497788|-17.710791688093|-17.710791688093|-17.710791688093|-17.710791688093|-17.710791688093|-17.735323593494|-17.831471096009|-17.843856849637|-17.973174031538|-18.179083223655|-18.344536961796|-18.493929851587|-18.765477591682|-19.237197061301|-19.706884750526|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.082250272591|17.713611138484|-19.177099213975|-19.365665314349|-19.427118977339|-19.427118977339|-19.427118977339|-19.427118977339|-19.427118977339|-19.657059585644|-19.657059585644|-19.795622732455|18.204047671824|18.204047671824|18.204047671824|18.204047671824|17.963385467032|17.794302774922|17.794302774922|17.707003091724|17.613337807027|17.470375701418|17.334186408033|17.334186408033|17.334186408033|17.334186408033|17.334186408033|17.334186408033|17.11909532228|16.826044843998|16.826044843998|16.408938088248|-18.094512234982|-18.191154381605|-18.191154381605|-18.191154381605|-18.191154381605|-18.191154381605|-18.231254767537|-18.231254767537|-18.231254767537|-18.231254767537|-18.278060700231|-18.301178695684|-18.529087651577|-18.945663208832
03613|17899|/equities/graines-voltz|CACALL||17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.06049502101|-18.655614526532|-18.664570551737|-18.705951197186|-18.705951197186|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.969698535899|-19.124664107406|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038||-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038||-19.185373836038||||-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.315649123343|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.406327980329|-20.615364253046|-21.00318377495|-21.611870267658|-21.827077948019|-21.865435602141|-21.865435602141|-21.865435602141|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165||19.615140214165|19.615140214165|19.615140214165|||19.615140214165|19.615140214165|19.615140214165|19.615140214165|19.615140214165|18.89321430377|18.89321430377|18.89321430377|18.89321430377|18.89321430377|-21.694596781135|-21.694596781135|-21.694596781135|-21.694596781135|-21.694596781135|-21.694596781135|-21.694596781135|-22.493995469809|-22.77110703124|-23.006785314761|-23.1019844672|-23.496649386807|-23.573023534022|-23.573023534022|-23.603359461054|-23.914843612495|-23.966493029928|-24.107399146175|-24.107399146175|-24.680444258689|-24.883827547496|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947||22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947||22.75511905947|22.75511905947|22.660640366758|22.660640366758||21.806267243718|21.651407539949|21.096032694187|-22.904371039582|-22.904371039582|-22.904371039582|-22.904371039582|-22.904371039582|-22.904371039582|-23.304857007345|-23.444285542524|-23.876984020908|-24.138869799753|-24.138869799753|-24.387632093584|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.835693694504
03614|7162|/equities/groupe-crit|CACALL||-64.622932878461|-64.622932878461|-65.48103826943|-65.978930986623|-66.187699146514|-66.209741273541|-66.209741273541|-66.209741273541|-66.766379531907|-67.207085062715|-67.585654393007|-67.604608689045|-67.604608689045|-67.604608689045|-67.604608689045|-67.604608689045|-67.604608689045|-67.694010375048|-67.815567041001|-68.572854598983|-70.703170759395|-71.792412209197|-72.824903302374|69.8278848805|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|68.808185550422|68.286867747539|68.040967554775|67.156631887982|65.651812276387|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.182396458035|65.069329313045|64.876948478788|64.876948478788|64.641055136886|64.323396715816|64.148217979732|63.85357265082||63.203970798816|62.571084429783|61.990089657089|61.300102501203|60.911225086108|60.468029823187|60.25336418139|||-64.729626019556|-64.729626019556|-64.729626019556|-64.729626019556|-65.755139174018|-66.221158598129|-66.221158598129|-66.432292889009|-66.432292889009|-68.935882089811|64.915745892837|64.915745892837|64.915745892837|64.915745892837|64.915745892837|63.817496792822|62.719437829156|57.943823963955|56.937580062895|-60.457076656809|-60.457076656809|-60.457076656809|-60.457076656809|-60.457076656809|-60.457076656809|57.68850846874|57.68850846874|57.68850846874|57.220565007653|55.500627489582|-58.542435315784|-58.542435315784|-58.947152300606|-59.096834787538|-59.587449714493|56.946356418016|56.946356418016|56.946356418016|56.880617031734|56.880617031734|56.880617031734|56.880617031734|56.880617031734|56.700685802743|56.200762977915|56.111958228567|-59.023947549796|-59.023947549796|-59.023947549796|-59.023947549796|-59.246848831618|-59.246848831618|-59.352052858631|-59.857835534723|-60.286485834819|-60.51831856911|-60.644836298534|-60.644836298534|-61.338707252685|-61.487452079128|-61.652724108509|-62.23635931524|-62.807068194641|-63.152297273492|-63.446996758619|-63.874441012452|-64.447435257596|-64.447435257596|-64.447435257596|-64.447435257596|-64.447435257596|-65.063815723705|60.80845132577|60.80845132577|60.80845132577|60.80845132577||-62.679499883259|-62.832777520909|-62.9586413932|||-63.19849052166|-63.220544176356|-63.467271307063|-63.708079102913|-63.931198706538|-64.179109377233|-64.521230691635|-64.88794050536|-64.88794050536|-65.428321418466|-65.428321418466|-65.653689871565|-66.348543496414|-66.842827633005|-67.052713606232|-67.052713606232|62.44524478995|62.44524478995|62.44524478995|62.44524478995|-66.094859863843|-66.094859863843|-66.094859863843|-66.216511171753|-66.385012752143|-66.703721157109|-66.703721157109|-66.703721157109|-67.148578978683|-67.509531393212|-68.76614739118|-69.495719662618|-70.584129482851|-71.360147006364|-72.989050872956|-74.887835829163|70.334669190196|70.334669190196|70.334669190196|70.334669190196|69.327408346366|68.473123336131|68.473123336131|68.473123336131|66.359027200601|66.024722518329|66.024722518329|65.812002722869|65.812002722869|65.524448571878|65.116053883982|-68.52381177328|-68.52381177328|-68.52381177328|-68.52381177328|-68.52381177328|-68.659790943971|-69.265113752751|-69.265113752751|-69.265113752751|-69.265113752751|64.562822273155|64.562822273155|64.414246376775|63.549161284524|63.532402190189|63.347114731449|62.907900255674|62.142114446951|60.091238655859|-62.662933006853|-62.662933006853|-62.662933006853|-62.662933006853|-62.814369880458|-62.969593320977|-62.969593320977|-63.34399232455|-63.793326161393|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.459599166268
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL||101.12998818556|101.12998818556|100.34354334071|100.34354334071|100.34354334071|100.34354334071|91.692826697062|88.152851495492|88.152851495492|88.152851495492|86.180948479692|82.895494919927|80.850551691222|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|75.270635267502|75.205719802122|75.205719802122|73.728577134058|71.70397154164|69.959964819216|69.638849968671|62.809836011196|61.549820587663|60.729054927214|60.729054927214|60.729054927214|60.729054927214|60.582282489521|59.391422953851|58.179358074673|57.334970975441|57.334970975441|57.334970975441|57.334970975441|57.334970975441|54.98885909774|51.048732246051|49.643036168029|49.392263299018|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|45.67102592271|44.962251745787|44.292284773121|44.292284773121|40.955317601374||38.750354670607|38.612164484526|38.612164484526|38.284127052595|38.284127052595|38.284127052595|38.284127052595|||36.757925517996|36.757925517996|36.757925517996|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|32.372057132931|29.256418011579|29.256418011579|29.256418011579|29.256418011579|29.256418011579|29.256418011579|29.256418011579|27.543242107931|27.371497374102|27.371497374102|27.371497374102|27.371497374102|27.371497374102|27.371497374102|27.371497374102|27.371497374102|26.393330606404|25.253494573453|25.253494573453|25.173326837596|23.951345018357|23.951345018357|23.951345018357|23.951345018357|23.668160813616|23.495178533446|22.566864570922|21.876288366015|21.876288366015|21.876288366015|18.714765389424|18.644740032699|18.644740032699|18.644740032699|18.477704147678|18.477704147678|18.45196682253|18.45196682253|18.45196682253|18.319962356251|18.123292337702|17.978101927756|-19.350157195898|-19.350157195898|-19.350157195898|-19.350157195898|-19.350157195898|-19.350157195898|18.197123370331|18.197123370331|18.197123370331|18.197123370331|18.086803791436|17.976448559664|17.619388076887|17.600430882888|17.39270020957|17.220778481113|16.591975759518||-17.833236238255|-17.833236238255|-17.833236238255|||-17.833236238255|-17.833236238255|-17.833236238255|-17.833236238255|-17.833236238255|-17.833236238255|-17.833236238255|-18.245818267149|-18.412020190868|-18.431874903373|-18.431874903373|-18.431874903373|-18.431874903373|-18.431874903373|-18.431874903373|-18.431874903373|-18.489859431244|-18.642922127985|-18.642922127985|-18.642922127985|-19.052135693522|-19.606587076741|-19.606587076741|-19.819541031076|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|17.833179371701|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.02643940706|17.02643940706|17.02643940706|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03618|17780|/equities/groupe-j.a.j|CACALL||1.16431695834||1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.1625744039836|1.1606382324765|1.1584869308018|1.1560965956078|1.1534406676145|1.1515082656427|1.1515082656427|1.1515082656427|1.1515082656427|1.1515082656427|||||1.1515082656427|||1.1515082656427|1.1461202898603|-1.0698663880448||1.0368151741976|1.0320168554512|1.0266853901774|1.0207615398732|1.0141794839797|1.0068660885424|0.99874009361202|0.9897112103561|||0.97967911784952|-1.0064676754441||1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507||1.229616509507|1.229616509507|||1.229616509507|||||-1.2503835095665|-1.251537231792|-1.2528191453759|-1.2542434938025|-1.2558261031654|-1.257584558013|-1.2595383967326|-1.2617093286432|-1.2641214752106|-1.2668016380633|-1.2697795967885|-1.2730884398164|-1.2753888123241||-1.2753888123241||||||-1.2753888123241|1.2330384895872||1.2330384895872||1.0715548841811||1.0715548841811|1.0715548841811|||1.0617276527988||1.0574751671274|0.99275012105918|||0.98750013874875|-1.0083331248616||1.031317058481|||||1.031317058481|||1.0303522914396|||1.0292803280604|||0.98808929578592||||0.98676588420657|0.97529543643293|0.97366159497696|0.97184621558142|0.96982912736417|0.96758791823388|0.9650976858669|0.96233076101469|0.9592564000678|0.95584044346014|0.95204493611829|0.94782770573847||0.94314189420532||0.92793544648303|0.92215049397298|0.91572276896181||0.90858085228273|0.90064538930598|||||-0.94796870256718|-0.94796870256718||0.91447926334479|0.90719917937493|0.89911019718621|0.89012243919873|0.88013604143487|0.86904004391947|0.85671115779124|0.84301239542655||0.69779155312303|||||-0.76912054686278||1.03875503641|1.0352833679609|1.031425958573|1.027139948142|1.0223777143298|1.0170863434273|1.0112070424245|1.0046744857548|0.9974160894551|0.98935120467766|0.98039022159161|0.97043357371823|0.95937063163669|0.94707847376831||||||-1.036579508029|-1.0517550115702|||0.9582037242698||0.9582037242698|-1.0553292596288|0.98296755950237||0.97218617245648|-1.0197931655569||1.1002297657151|1.0946997423325|1.0885552719075|1.0817280825463|1.0741423165894|1.0657136877485|1.0563485445918||1.0059428681203|-1.0556190489322|-1.1525250063784||||-1.1525250063784|-1.1525250063784||-1.1525250063784||-1.1525250063784|-1.1525250063784|-1.1525250063784|-1.1525250063784|-1.1525250063784|-1.1525250063784||-1.1525250063784||-1.1525250063784||||||||||||
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL||-19.855135321911|-19.855135321911|-19.855135321911|19.218383951121|19.218383951121|19.218383951121|19.218383951121|19.171004677876|19.171004677876|19.171004677876|19.171004677876|19.171004677876|19.169450878931|19.169450878931|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|-19.450889823911|-19.450889823911|-19.450889823911|-19.450889823911|18.734978688612|18.734978688612|18.734978688612|18.734978688612|18.734978688612|18.734978688612|18.539716467301|18.539716467301|18.539716467301|18.480241176199|18.426496456777|18.426496456777|18.426496456777|18.384995300146|18.366661635342|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|17.654922785094||-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|||-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.530438375623|-18.603264331984|-18.663599143999|-18.663599143999|-19.153998730996|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.18378050789|18.18378050789|18.18378050789|18.18378050789|18.106978236136|18.037670551738|18.037670551738|18.037670551738|18.037670551738|18.037670551738|18.022410961213|17.699900940858|17.520705326918|17.520705326918|17.520705326918|17.520705326918|17.520705326918|17.504052190792|17.504052190792|17.504052190792|17.035058477202|-18.207080603793|-18.207080603793|-18.207080603793|-18.207080603793|-18.207080603793|-18.207080603793|-18.207080603793|-18.207080603793|-18.207080603793|-18.207080603793|-18.260645390832|-18.581273080335|-18.745858935764|-18.906509059724|-18.998898976441|-19.53211010098|-19.999566906023|-20.076625680394|-20.076625680394|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.271453813734|-20.346547037514|-20.346547037514|-20.426718612679|-20.435242436736||-20.505825862188|-20.520361221388|-20.569845292916|||-20.666495214954|-20.821105412924|-21.084560955325|-21.210623304887|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.315329741079|-21.45036686641|-21.606774765104|-21.606774765104|-21.606774765104|20.225674951036|20.225674951036|20.225674951036|20.225674951036|20.225674951036|20.225674951036|20.225674951036|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.751424888874|19.451582489306|19.262870428622|18.650411841671|-19.738998286763|-19.738998286763|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.075234937625|-19.196961985742|-19.249334395563|-19.249334395563|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.357720342032|-19.373073379515|-19.373073379515|-19.373073379515|-19.403414717778|-19.428794109672|-19.441034938908
03621|17651|/equities/pizzorno-environnement|CACALL||-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-66.030733597317|-66.047509582661|-66.047509582661|-66.047509582661|-66.48612235191|-66.506802274149|-66.752003035459|-66.996984995813|-66.996984995813|-66.996984995813|-67.674428027439|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-68.166484578447|-68.220690772143|-68.220690772143|-68.220690772143|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-71.474800767107|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|68.980590059469|68.980590059469|68.000653163272|67.978505125396|66.811394871171|66.811394871171|66.811394871171|66.623775046066|66.293080587073|65.625643909953|65.128495945954|63.709438922697|63.610486166006|61.656095655236|58.184550558498|-64.146232997721||-64.146232997721|-64.651370167009|-64.901521390536|-65.046135895626|-65.506817916119|-67.052021135979|61.791690700017|||61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.636651671917|61.636651671917|61.116854801334|61.116854801334|60.68539549527|60.380924129157|60.380924129157|60.380924129157|58.994963256995|58.994963256995|-66.491763743929|-66.491763743929|-66.491763743929|-66.491763743929|-67.235292285871|-67.42810402335|-69.609005190943|-70.843336981771|-72.059258904984|-72.765847381542|-73.239828304659|-74.833143662756|-76.281270397311|-76.668079999427|-76.791454378151|-76.791454378151|-79.457171192194|-80.712020875053|-80.712020875053|-80.712020875053|-80.712020875053|-80.712020875053|-80.712020875053|-80.712020875053|-80.712020875053|-80.712020875053|-81.391135322867|-82.401260283057|-82.502549524094|-82.502549524094|-82.502549524094|78.44759316649|78.44759316649|78.44759316649|78.44759316649|78.44759316649|78.44759316649|78.257162758415|78.257162758415|78.257162758415|78.257162758415|78.257162758415|78.257162758415|78.257162758415|78.257162758415|78.257162758415|76.996845135761|76.659070103345|76.659070103345|76.087851516602|-79.841724543228|-79.841724543228|-79.841724543228||-79.841724543228|-79.841724543228|-79.841724543228|||-79.841724543228|-80.384672924507|-80.384672924507|-80.384672924507|-80.753605365737|-80.753605365737|-80.753605365737|-81.204003334028|-81.648894627869|-82.154325414565|-82.180644101158|-82.180644101158|-82.210677287038|-82.210677287038|-82.875104478758|-82.875104478758|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|78.676429518322|78.676429518322|78.676429518322|78.676429518322|77.986922658324|77.986922658324|77.986922658324|77.986922658324|77.986922658324|77.677679666324|77.677679666324|77.48631311395|76.99589989956|76.117667233235|75.861317571895|75.861317571895|75.791246791295|75.791246791295|75.791246791295|75.73471831791|75.16079965689|74.723108780144|74.659009416632|74.410009445671|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.929258590165|-78.276953226132|-79.065529629812|-79.065529629812
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||-71.117698318794|-72.469665985455|-73.691295708936|-74.54664860736|-74.54664860736|-74.54664860736|-74.54664860736|-81.029612022093|-82.05234787801|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-85.476966803769|-85.476966803769|-87.029963539154|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|80.526047752116|78.578939488435|77.698822501527|77.238023979492|77.238023979492|77.238023979492|76.886696107991||-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|||-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-85.266058102133|-89.584510528249|-93.213345540014|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-94.966106255472|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|86.198006799478|85.992234100521|85.852481062347|85.539617277377|85.539617277377|85.539617277377|84.391239723887|84.040265596935|83.816964402275|83.121628300433|-88.851947862924|-88.851947862924|-88.851947862924|-88.851947862924|-88.851947862924|-90.627165563703|-90.766289984518|-91.731623487535|-91.731623487535|-91.731623487535|-91.731623487535|-92.465658557982||-92.465658557982|-92.465658557982|-92.465658557982|||-92.465658557982|-92.525813806904|-92.525813806904|-93.317569455452|88.305897466793|88.305897466793|88.305897466793|88.305897466793|88.305897466793|88.305897466793|88.164886837154|86.549872907168|-94.452505593756|-94.452505593756|-94.452505593756|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-97.554625821289|-99.216254472927|-100.03750149431|-100.28333406119|-100.34537092479|-100.85597278047|-100.86503002266|-100.86503002266|-100.86503002266|-100.86503002266|-100.86503002266|-102.08892072152|-102.09324617862|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-103.90123490536|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|96.292041447733|96.292041447733|96.292041447733|96.292041447733|96.292041447733|95.84671492375|91.938015140837|90.860737002419|90.860737002419|90.860737002419|90.860737002419|90.860737002419|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395
03623|17746|/equities/emme|CACALL||-2.4306617835711|2.314990434798|2.314990434798|2.314990434798|2.314990434798|2.2983225824131|2.2947909966764|2.2947909966764|2.2947909966764|2.2881011847718|2.2845568264042|2.2776010346161|2.2776010346161|2.2651122755195|2.262346977038|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2534957081553|2.2472175260911|2.2402417682419|2.2372122000777|2.2372122000777|2.226867060495|2.226867060495|2.222096244889|2.222096244889|2.222096244889|2.222096244889|2.222096244889|2.222096244889|2.2112181235215|2.1957979918477|2.1547755268941|2.1380839245993|2.1034266040808|2.0533661928303|2.0533661928303|2.0415014399578|2.0415014399578|2.0305571438526|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267||1.9592431148361|1.9392702800776|1.9330778765176|1.9139755486884|1.872445013726|1.8679414754594|1.8679414754594|||1.8251127143132|1.6617474776095|1.6557194504016|1.6219104498485|1.6133264862288|1.6133264862288|-1.7834963903193|-1.7834963903193|-1.7834963903193|-1.9174515323909|-1.9693905994927|-1.992100654447|-2.026222988857|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9200336780843|1.9200336780843|1.9200336780843|1.9083707560761|1.8793008580984|-2.0360961965816|-2.0360961965816|1.93835163127|1.93835163127|1.93835163127|1.93835163127|1.93835163127|1.93835163127|1.93835163127|1.93835163127|1.93835163127|1.93835163127|1.8712239796432|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-1.9989268624363|-2.034085382309|-2.0714837393125|-2.104704203535|-2.1180965489943|-2.1180965489943|-2.1180965489943|-2.1180965489943|-2.1180965489943|-2.1180965489943|-2.1180965489943|-2.1180965489943|-2.1281628351299|-2.1779586717914|2.029510489889|2.029510489889|2.029510489889|2.029510489889|2.029510489889||1.9855671103222|1.9661856421081|1.9596507161025|||1.9546119073104|1.9285128896885|1.9285128896885|1.9285128896885|1.9285128896885|1.9285128896885|1.9285128896885|1.8872365229056|1.8557942642096|-1.9728505429385|-1.9728505429385|-1.9728505429385|-1.9826117154357|-2.0015130105281|-2.0131642277182|-2.0131642277182|-2.0551825094157|-2.0654805289302|-2.0680338924233|-2.0850376161275|-2.1139306925334|-2.1218674406516|-2.1354082673907|-2.1482314103312|-2.1641460120089|-2.1971066659697|-2.2267851769933|-2.2442058788415|-2.2957841937936|2.1513416805221|2.1513416805221|2.1513416805221|2.1513416805221|2.1170463339436|2.0544959721685|2.0042261277861|2.0042261277861|2.0042261277861|2.0013623673857|1.9904026410249|1.9793362773422|1.9677608426417|1.9677608426417|1.9475120632742|1.9400134052275|1.9354486393632|1.9354486393632|1.9232762707275|1.9089180841492|1.8937978760452|1.8767198673058|1.8685776250415|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9667562907311|-1.9919514794452|1.9166955527627|1.9166955527627|1.9166955527627|1.9166955527627|1.9166955527627|1.9166061609943|1.9145623942172|1.9078471020367|1.9053856615122|1.9004285074931|1.8919966165411|1.8919966165411|1.8919966165411|1.8919966165411|1.8822184607042|1.8427426996775|1.7738808131823|-1.8916660236279|-1.8916660236279
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||-22.44871902984|-23.153127455542|21.066580690516|21.066580690516|21.066580690516|21.050716993707|21.050716993707|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|20.868217618804|20.695242201333|20.655824540992|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.347970252225|20.258856408011|20.104284410356|19.693649853466|19.626278123589|19.551022917148|19.551022917148|19.551022917148|19.551022917148|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736||-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-22.050442083878|-22.221602501917|-22.389270414818|||-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.684745062179|-23.253049467214|-23.349567152109|-23.349567152109|-23.661740436649|-25.398600408872|-25.812888910859|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385|-27.990894634588|-27.990894634588|-27.990894634588|-28.417660111701|-28.53073402965|-28.715568053162|-28.715568053162|-28.715568053162|-28.715568053162|-28.715568053162|-28.715568053162|-28.715568053162|-28.715568053162|-28.715568053162|-28.726738502917|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.424829542968|26.022033228183|25.685592348602|24.903435900505|24.623261878552||24.604027262517|24.604027262517|24.493362840886|||-26.873233323895|-26.873233323895|-26.873233323895|-26.917481852464|-26.972848032635|-26.972848032635|-26.972848032635|-27.058719209743|-27.181910360205|-27.521568126532|-27.761444334921|-27.761444334921|-27.761444334921|-28.054381958574|-28.320225111165|-28.320225111165|-28.566915794123|-28.929000995435|-28.929000995435|-28.929000995435|-29.057223582574|-29.308917876021|-29.308917876021|-29.690464624582|-29.975573109033|-29.975573109033|-30.625636893778|-31.35070655773|-32.061896832231|-32.518773325553|-32.979193431658|-33.576881018526|-33.888202021792|-33.920224426272|-34.640399518429|-34.640399518429|-35.672665877274|-35.814074934778|-35.844646762751|-35.844646762751|-35.844646762751|-35.844646762751|-38.407941101814|35.980020134136|35.980020134136|35.980020134136|35.980020134136|35.602800572896|35.058704486334|35.058704486334|34.818003882792|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.225588768744|34.225588768744|34.225588768744|34.225588768744|34.225588768744|34.225588768744|33.564542313443|33.305045149973|-35.429885125829|-35.429885125829|-35.429885125829|-35.429885125829|-35.429885125829|-35.429885125829|-35.75265060605|-36.010679765265|-36.010679765265|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.843852587307|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933
03625|17781|/equities/guillemot-corp|CACALL||4.9490250025228|4.9378052722564|4.778672563936|4.7534072658986|4.7534072658986|4.7534072658986|4.7534072658986|4.653785919875|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5588233269804|4.5588233269804|4.5588233269804|4.5588233269804|4.5588233269804|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.144948301096|-5.2227203419686|-5.2735778281954|-5.30064211398|-5.3101058101898|-5.3101058101898|-5.3101058101898|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.4519324432265||-5.5799248627436|-5.6107715357984|-5.6107715357984|-5.679405430768|-5.679405430768|-5.679405430768|-5.7282283348222|||-5.8230596258781|-5.8230596258781|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-6.1621011673703|-6.1621011673703|-6.3032114490185|-6.3032114490185|-6.3628823843723|-6.3628823843723|-6.3628823843723|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.6518619348922|-6.7965132980786|-6.9072369766724|-6.9869299942135|-7.1076999829742|-7.3629997755126|7.3540746811196|7.3540746811196|7.331820232285|7.331820232285|7.2898004128016|7.2686672556706|7.0996305532266|6.8951451057647|6.8775845464313|6.8775845464313|6.8775845464313|6.8775845464313|6.8775845464313|6.8775845464313|6.8775845464313|6.8775845464313|6.8775845464313|6.8273161446876|6.7081288536198|6.694603750221|6.694603750221||6.5351563844664|6.5351563844664|6.5351563844664|||6.5351563844664|6.5351563844664|6.5351563844664|6.5351563844664|6.5351563844664|6.4612848928221|6.4080945574186|6.2289937163881|6.2277285927187|6.2277285927187|6.2277285927187|6.1941428309956|6.0539971072433|6.0539971072433|6.0539971072433|6.0539971072433|6.0539971072433|6.0539971072433|6.0539971072433|6.0539971072433|6.0539971072433|-6.8069171043387|-6.8069171043387|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.1790929873529|6.1467701152235|6.1130780329604|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0207118782389|5.9619020392484|5.6510022139093|5.4111133654406|5.3600880551918|5.3600880551918|5.3600880551918|5.3600880551918|5.3600880551918|5.2100976759177|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.6212033713461|-5.6546704465152|-5.7872475643218|-5.7872475643218|-5.8346468136717|-5.8346468136717|-5.8346468136717|-6.1010791242108|-6.1010791242108|-6.1010791242108|-6.1300879518175|-6.1537285298019|-6.1537285298019|-6.1537285298019|-6.1619206501278|-6.166297592483|-6.166297592483|-6.166297592483|-6.166297592483|-6.166297592483
03626|7032|/equities/haulotte-groupe|CACALL||-2.7978512578597|-2.8187235387818|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|2.6084630176749|2.6084630176749|2.5316256334745|2.5162506953834|2.4091673974592|2.3450117032985|-2.470319084561|-2.470319084561|-2.4820212437446|-2.4933569247783|-2.5003965756696|-2.5204406205594|-2.5404895614451|-2.5549883920689|-2.588320409671|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.4923385728075||2.4923385728075|2.4923385728075|2.4923385728075|2.4923385728075|2.4923385728075|2.4923385728075|2.4803761761138|||2.4289816494914|2.4289816494914|2.4289816494914|2.4289816494914|2.4289816494914|2.3016462454235|-2.6889077821501|-2.6889077821501|-2.6889077821501|-2.7643419812265|-2.8553799203306|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7683839933469|2.764871082526|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8221081955361|-2.841231317777|-2.843527429144|-2.843527429144|-2.843527429144|-2.843527429144|-2.844683564339|-2.844683564339|-2.844683564339|-2.844683564339|-2.844683564339|-2.844683564339|-2.8472223138404|-2.8472223138404|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.7145038956841|2.6961154534243|2.6794999328527|2.6794999328527|2.6794999328527|2.6649999317497|2.6488613229239|2.6488613229239|2.6488613229239|2.6488613229239|2.6250454270009|-2.7546716337244|-2.7546716337244|-2.7546716337244|-2.7546716337244|-2.7546716337244|-2.7546716337244|-2.7546716337244|-2.7715159207355||-2.7715159207355|-2.7715159207355|-2.7715159207355|||-2.7715159207355|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8132356987815|-2.8263730193091|-2.8409700421174|-2.8521889611174|-2.8657735744361|-2.8657735744361|-2.8657735744361|-2.8819705688561|-2.9105227748117|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-3.0468650049545|-3.1137388620749|2.803231045806|2.803231045806|2.803231045806|2.803231045806|2.803231045806|2.803231045806|2.7947011492911|2.7930012568569|2.7516680806584|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.7117887181536|2.7117887181536|2.7025429984481|2.6783811009096|2.6670900888098|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.517685940695|-2.9171161764048|-2.9171161764048|-2.9502753847528|-2.9502753847528|-2.9502753847528|-2.9502753847528|2.7218321312356|2.7218321312356|2.7218321312356
03627|7693|/equities/maisons-france|CACALL||-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.760814627457|28.695349543677|-30.566424391163|-30.566424391163|-30.566424391163|-30.566424391163|-30.929360731325|-31.1159553085|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|28.522654366738|-31.462477207502|-31.462477207502|-31.462477207502|29.30590289301|29.30590289301|29.30590289301|29.30590289301|29.30590289301|28.745447616514|28.608830854558|28.258145355806|27.676827986622|26.788142398093|26.546547151377|26.106163052244|26.042126262103|25.984583947299|25.113425569665||24.451910995685|24.451910995685|24.451910995685|24.451910995685|24.451910995685|24.048512272529|23.523347329754|||-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-27.960486119793|-28.678318122809|-28.987019331129|-29.096687933771|-29.420602830065|-29.420602830065|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.472447398729|-29.658274336465|26.847007474881|26.847007474881|26.847007474881|26.847007474881|26.847007474881|26.263340218842|26.248421358026|26.248421358026|26.248421358026|26.248421358026|26.248421358026|26.248421358026|26.248421358026|26.248421358026|25.720468281548|25.361632186882|24.835146937892|24.32794087256|-25.901307720155|-25.901307720155|-26.123674545255|-26.215194341835|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.240417596186|-26.294908652134|-26.505453888384|-26.574643573127|-26.574643573127|-26.574643573127|-26.574643573127|-26.574643573127|-26.574643573127|-26.574643573127|-26.574643573127|-26.574643573127|-27.044048584128|24.801784490329|24.801784490329|24.801784490329||24.742327188246|24.742327188246|24.25258654885|||23.635076274239|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.173720827938|-25.343022866648|-25.547802443418|-25.575336238977|-25.755471505762|-25.755471505762|-25.755471505762|-25.755471505762|-25.755471505762|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.334772819292|24.1886352367|24.131817480679|24.127411281477|24.127411281477|24.127411281477|24.127411281477|24.127411281477|24.127411281477|24.013789719355|23.776432957927|23.61825875737|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.3466524171|23.124057563054|22.487841164522|21.880935708077|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.195578432857|21.195087168812|21.009366215746|21.009366215746|20.927074314798|20.846748327376|20.746387030417|20.168208468551|20.092454765234|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639
03628|7202|/equities/highco|CACALL||-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|4.0731619526017|4.0731619526017|4.0731619526017|3.9668464847261|3.9264958641986|3.8849956748728|3.8422171802261|3.81635254963|3.8153916105491|3.7932129684269|3.7930142949223|3.7711269403166|3.7084745328368|3.6590855042411|3.6590855042411|3.6590855042411|3.6590855042411|3.6590855042411|3.6590855042411|3.6034282357906|3.5754758948987|3.5027511114219|3.4963900506871|3.4104334447535|3.3156227192869|3.3156227192869|3.3156227192869|3.3156227192869|3.3156227192869|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.1794178624837|3.0761332080061|3.0761332080061|3.0740368813602|3.0389298830129|3.0171443128693|2.9607159323282||-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|||-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1601750331594|-3.2363055897502|3.0452810007759|3.0452810007759|3.0452810007759|3.0452810007759|3.0452810007759|3.0452810007759|2.9853121393729|2.9755088804446|2.9755088804446|2.9600099455739|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|2.6133760690616|2.6133760690616|2.6133760690616|2.6133760690616|2.6133760690616|2.6133760690616|2.6133760690616|2.6126400629598|2.5990445128103|2.5906050062864|2.5712277863521|2.5624753075726|2.5449725607907|2.5033027441276|2.4397808347557|2.4389174482751|2.4389174482751|2.4389174482751|2.4354638282378|2.4306960743543|2.4306960743543|2.4248099584487|2.4248099584487|2.4197888395418|2.4146775666124|2.4146775666124|2.4085306263904|2.4017006928105|2.392346521265|2.392346521265|2.3691315057919|2.3691315057919|2.3499265916616|2.3499265916616|2.3499265916616|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841|2.3476971729841||2.3476971729841|2.3265768392043|-2.5019403921595|||-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5019403921595|-2.5632671898196|-2.60520644021|-2.60520644021|-2.6268960351411|-2.6537733601931|-2.6641926287946|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.7018301125509|-2.7018301125509|-2.7080317700981|-2.7080317700981|-2.7080317700981|-2.7178130906024|-2.7297923345476|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373
03629|17851|/equities/public-systeme-hopscotch|CACALL||-17.532949511231|-18.267166208361|16.711481863553|-17.286427293128|-17.286427293128|-17.286427293128|-17.286427293128|-17.286427293128|-17.537696716858|-17.672440287883|-17.811044637158|-17.862271458787|-18.005301324176|-18.114224053806|-18.2826831034|-18.2826831034|-18.302982667108|-18.304368883887|-18.304368883887|-18.304368883887|-18.304368883887|-18.446521448338|-18.918356868121|-18.975951694221|-19.134390750163|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.658756708485|-20.255667492007|-20.255667492007|-20.255667492007|-20.789630991723|-21.09403346038|-21.329054761524|-21.329054761524|-21.448948887316|-21.846054955023|-22.34283873295|-22.686837758243|-22.686837758243|20.599742763572|20.599742763572|20.599742763572|19.010825017352|17.823139883036|17.334707826165|17.334707826165|17.334707826165|17.334707826165|17.334707826165|17.334707826165|17.013564208908|16.771626900483|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677||16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.039230478547|15.836367541709|||15.757631335168|15.706256691514|15.605284708406|15.359761045669|15.243477866137|-16.505869825109|-16.505869825109|-16.505869825109|-16.505869825109|-16.505869825109|-16.856522515332|-17.012802233205|-17.300990321884|-17.300990321884|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.744237101016|17.333322527763|17.333322527763|17.333322527763|17.333322527763|17.333322527763|17.253731883476|17.253731883476|17.253731883476|17.253731883476|17.253731883476|17.253731883476|17.253731883476|17.253731883476|17.196582468584|17.196582468584|17.17411970154|17.17411970154|17.17411970154|17.166316809689|17.166316809689|17.166316809689|17.165352095537|16.758725631427|16.579139272583|16.560154217496|16.435053669614|16.435053669614|16.435053669614|16.435053669614|16.435053669614|-16.737280366839|-16.737280366839|-17.171977570787|-17.413308623913|-17.553676609069|-17.626307385796|-17.859786132567|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.35284352758|17.308714394861|17.140238449633|17.111376521389|17.026529044354|16.746143891242||16.704047920336|16.398942260864|16.093269856906|||15.898076728688|15.675641487822|15.528490542024|15.439989300403|15.390748707703|15.390748707703|15.390748707703|15.390748707703|15.390748707703|15.390748707703|15.336942584703|-16.180539951406|-16.180539951406|-16.180539951406|-16.180539951406|-16.708933364111|-17.071994054408|-17.071994054408|-17.071994054408|-17.752215372292|-18.108017165095|-18.39224106143|-18.669156777308|-18.793506767403|-19.084453002226|-19.257725918306|-19.355806363968|-19.434229123755|-19.51025458195|-19.511395251511|-19.601550194685|-19.801721781564|-19.896358086082|-19.99243292589|-19.99243292589|-19.99243292589|-20.405480541333|19.214292332489|19.214292332489|19.214292332489|19.129990915407|19.129990915407|18.91387881609|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.837414342017|-19.837414342017|-19.837414342017|-19.997127406963|-20.219030240253|-20.360033833402|-20.486148661394|-20.601277159342|-21.068085457096|-21.6423173229|-22.180352983663|-22.433724838042|-22.618839729451|-22.618839729451|-22.618839729451|-22.618839729451|-22.648710662152|-22.831900205906|-22.902111996871|-22.935940035162|-22.935940035162|-23.064938193727|-23.064938193727|-23.064938193727|-23.349932174074|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.200877273807|21.995437541415|21.995437541415|21.995437541415|21.995437541415|21.995437541415|21.995437541415
03630|17787|/equities/hotels-de-paris|CACALL|||-2.2113579652775|-2.2113579652775||-2.2126199826122||-2.2936747714853||2.1056925912223|2.1056925912223|2.1056925912223|2.1056925912223|2.0675619182057|||2.0675619182057|2.0675619182057||-2.2115978601832|-2.2555579476073|-2.2555579476073||-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073||-2.2555579476073||-2.2555579476073|-2.3525407908526|-2.3525407908526|-2.3694897623158|-2.4816551971542|-2.4959051096279|-2.4959051096279|-2.4959051096279||-2.4959051096279|2.1801055709699|2.0823395561486|2.0270439862443|-2.0888659935268|-2.0888659935268|-2.0888659935268|-2.0888659935268|-2.0888659935268||-2.0888659935268||-2.0888659935268|-2.0888659935268|-2.0888659935268||1.9080849955885|1.9080849955885|1.9080849955885|-1.985914371573|-1.985914371573|-1.985914371573|-1.985914371573|1.8339840856271|1.8150421016841||1.8150421016841|1.6573975666841|1.6573975666841|1.5743306394506|1.5592562485722|1.5480625021223||||1.5400694462728|1.5311882731066|1.4813203410689|1.4415065401356|1.4415065401356|1.4250072498631|1.3611192194965|1.3161580848141|1.3161580848141|1.3161580848141|1.1890645211983|1.1750716838625|1.1258909500414|1.1258909500414||-1.3117878131542|||1.2485690986146|-1.3282564972253|-1.389729483747|-1.4018159744809|-1.4018159744809|-1.4018159744809|-1.4018159744809||1.3957600463685|1.3860000432342|1.3860000432342|-1.4760493671931|-1.4760493671931|-1.4915465291958|-1.4915465291958|-1.4915465291958|-1.4915465291958||||-1.4915465291958|1.4032578203805||1.4032578203805|1.4032578203805|1.4032578203805||-1.4274913631404|-1.4444348373374|-1.4593720345983|-1.4737467003409|-1.4897185511659|1.435859654946|||1.435859654946|1.435859654946|1.435859654946|-1.5190448312816|-1.56227211476|1.5330070403536|1.5330070403536|1.5330070403536|1.5330070403536||1.3922300501355|1.3802556112617|1.3669506791796|1.3071674046214|||1.3007415927445|1.284157306728|1.2812860484225||-1.319276555661|-1.319276555661||||-1.3316377547097|-1.3316377547097|||-1.3721308647888||-1.3721308647888|-1.3721308647888|-1.3721308647888|-1.3721308647888|-1.4013808610695|-1.4013808610695|-1.4013808610695|||-1.4013808610695|-1.4013808610695|-1.4013808610695|-1.4013808610695|-1.4013808610695|-1.4013808610695|-1.4152850342702|-1.4152850342702|1.2212530402845|1.2212530402845|1.1731248597311|1.1731248597311|1.1731248597311|-1.4198612129239|-1.4219405672574||-1.4219405672574|-1.4219405672574|-1.4219405672574|-1.4554895053996|-1.5257895668217|-1.5257895668217|-1.5549329388737|||-1.5549329388737||||-1.5549329388737|-1.5549329388737|-1.5549329388737|-1.5549329388737|||-1.5817782880933|-1.5817782880933|-1.5817782880933|-1.5817782880933|-1.5817782880933|-1.6503091655474|-1.6864311266217|-1.6864311266217|-1.7713748172412|-1.7713748172412|-1.7713748172412|-1.7713748172412|-1.7713748172412|-1.8281942159478|-1.9406101402608|-1.9406101402608||-2.1173446241316||||||-2.1399425930075|-2.1399425930075|||-2.1399425930075||-2.1399425930075|-2.1399425930075|-2.1399425930075|-2.1399425930075|-2.3154917432525|-2.3628293388245|-2.3628293388245|||-2.3946903203738|-2.3946903203738|-2.3946903203738|||||-2.8055561640315|-2.8055561640315
03631|1174519|/equities/hydrogene-de-france|CACALL||-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1922276845795|-5.1922276845795|-5.2135863161995|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.2767518846582|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.4658062884363|-5.5197848157919|-5.5764275741617|-5.5946718085402|-5.5946718085402|-5.5946718085402|-5.5946718085402|-5.6274132053713|-5.73045908529|-5.743843492738|-5.840937200378|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.9708190961873|-5.9708190961873||-5.9820213631563|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|||-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.2945419481897|-6.8250467171827|-7.1506072007461|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.3105455543067|-7.5198630082533|-7.5198630082533|-7.5198630082533|-7.5198630082533|-7.5198630082533|-7.5198630082533|-7.5198630082533|-7.5198630082533|-7.7320697559168|-8.007855284352|-8.1270927713073|-8.1270927713073|-8.1270927713073|-8.1270927713073|-8.4351027592197|6.3343301764048|5.8225890520455|5.1289877232844|4.7116528679855|4.5757258125949|4.3444172484796|4.0018524177781|-4.2986055100275|-4.2986055100275|-4.2986055100275|-4.2986055100275|-4.2986055100275|-4.2986055100275|-4.2986055100275|-4.3284503579486|-4.3549389692427|-4.3549389692427|-4.4375172981364|-4.4375172981364|-4.4409570660608|-4.4409570660608|-4.4409570660608|-4.4409570660608|-4.4409570660608|4.0651459717707|4.0651459717707|4.0651459717707|4.0651459717707|4.0201621876774|3.9318467893665|3.8862185520667|3.8385764804966|3.7887363717741||3.7887363717741|3.6763738046958|3.6176374367954|||3.5823749891124|3.5626386791691|3.4690430197699|3.4225477282188|3.390052987909|3.3656146016117|3.2951272159149|3.2443080245708|3.1963059125398|3.1963059125398|3.1963059125398|3.1963059125398|3.1963059125398|3.1963059125398|3.1963059125398|-3.9567520341198|-3.9567520341198|-3.9700334230225|-3.9700334230225|-4.1683704896283|-4.1695782391574|-4.4839758440683|-4.707473230012|-4.9605258831798|-5.0986513594467|-5.0986513594467|-5.0986513594467|-5.0986513594467|-5.102521755801|-5.102521755801|-5.102521755801|-5.102521755801|-5.102521755801|-5.1358575053859|-5.1915084463411|-5.192231374985|-5.2149795757466|-5.2628757054341|-5.2628757054341|-5.2923617688299|-5.3131801118984|-5.3285332245445|-5.4250370708677|-5.4261520138021|-5.4373913330763|-5.4959901486204|-5.5522115136038|-5.7102349759087|-5.736460714312|-5.736460714312|-5.736460714312|-5.8366231971004|-5.8756923469148|-5.9563245808904|-5.9770273407107|-6.0311417270375|-6.0801572985861|-6.1012857432072|-6.1642064777684|-6.1880074041498|-6.2753265095001|-6.2753265095001|-6.2753265095001|-6.2753265095001|-6.3442304105236|-6.3442304105236|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3899215610057|-6.4443572794099|-6.4559525687054|-6.4888361249318|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5210569315015|-6.5210569315015|-6.6078411399059|-6.6270456908734|-6.6539393396942|-6.723505678953|-6.723505678953
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-22.165504566183|-22.165504566183|-22.219449907928|-22.261611097818|-22.752901202844|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-23.130334249365|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.24083110148|21.872035040395|21.791042877738|21.791042877738|21.791042877738|21.791042877738|21.791042877738|21.735602142087|21.395114105798|20.974570982829|20.33730098183|20.21811285477|20.129098362136|20.129098362136|20.129098362136|20.082331704219|19.831480184219|19.684418837992|19.684418837992|19.36969511194||19.36969511194|19.36969511194|19.36969511194|19.36969511194|19.36969511194|19.31077196513|19.184191199523|||-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-21.360835362239|-21.360835362239|-21.944816590198|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.332232264142|-22.332232264142|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.697599228752|-22.697599228752|-23.129953879217|-23.129953879217|-23.129953879217|-23.129953879217|-23.129953879217|-23.129953879217|-23.129953879217|-23.129953879217|-23.537726210334|21.882475672687|21.882475672687|21.882475672687|21.882475672687|21.749477681953|21.749477681953|21.688307878527|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|21.565272788688|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147||-23.042973501147|-23.042973501147|-23.042973501147|||-23.042973501147|-23.042973501147|-23.042973501147|-23.042973501147|-23.298857102498|-23.298857102498|-23.358729346709|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.735150701544|-23.825722251492|-23.969934108431|-23.969934108431|-23.969934108431|-24.336593869191|-24.478437479846|-24.733820023926|-24.749799585775|-24.897747218028|-24.897747218028|-24.897747218028|-24.897747218028|-24.897747218028|-24.897747218028|-24.916386378491|-25.2037630751|-25.556403870303|-25.83155933455|-26.012844044139|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.988200948283|-26.988200948283|-27.202392340706|-27.202392340706|-27.202392340706|-27.202392340706|-27.202392340706|-27.212485560728|-27.212485560728|-27.212485560728|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.107926151182|25.042506446021|25.042506446021|25.042506446021|25.042506446021|24.887867195149|24.887867195149|24.887867195149|24.547631297663|23.10070158172|23.035223284566|21.716914803014|21.25990534516|21.004339543667|20.4737110576|20.008568388551|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.705040498353|-21.850865379029|-21.850865379029
03634|40319|/equities/id-logistics-sas|CACALL||423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|422.55017187099|421.63292823579|421.63292823579|421.36992026199|417.02213362444|414.74681513826|408.21868348696|402.9652038744|401.76689319378|400.76877021531|397.92904007587|397.92904007587|397.92904007587|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|393.29111553577|389.85123948419|389.02622158542|389.02622158542|383.63404881402|383.63404881402|383.63404881402|381.51450173025|381.51450173025|381.51450173025|381.51450173025|381.51450173025|381.51450173025|378.83889102499|378.83889102499|376.68025609662|376.68025609662|376.68025609662|376.68025609662|370.47806232958||361.69784703287|357.35871892541|357.31524325045|348.71138138939|339.92931265488|329.97701406098|326.18458526047|||326.18458526047|320.45509473385|312.50566081539|-360.535737146|-360.535737146|-360.535737146|-360.535737146|-360.535737146|-360.535737146|-367.59526349555|-383.55029277284|-389.7414852851|-389.7414852851|-389.7414852851|-395.43498365011|-399.17653330304|-399.17653330304|-399.17653330304|-399.17653330304|-399.17653330304|-400.4802804502|-400.4802804502|-400.4802804502|-400.4802804502|-400.4802804502|-407.97808938911|-413.14232154345|-416.51924615939|-417.94968661653|-417.94968661653|-432.63854068504|403.54416892227|403.54416892227|403.54416892227|403.54416892227|403.54416892227|403.54416892227|403.54416892227|403.54416892227|403.54416892227|400.43796546919|397.43107274354|395.61860832536|395.61860832536|392.82623147263|391.75136830292|387.94596478102|386.57884975669|386.50427750743|383.22697500826|377.5299722314|374.11663581267|373.71060189447|373.71060189447|373.71060189447|373.71060189447|373.71060189447|369.8173354383|367.34238943|367.34238943|366.97865343625|366.97865343625|366.97865343625|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259|-390.24945062259||-390.24945062259|-390.24945062259|-390.24945062259|||-390.24945062259|-390.24945062259|-390.24945062259|-397.19383402511|-397.92140003099|-397.92140003099|-399.88488892333|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-404.29027852081|-404.29027852081|-411.71142057868|-411.81824508742|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|383.66492592033|383.66492592033|383.66492592033|383.66492592033|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.75862667183|-396.86250206399|-396.86250206399|-398.76389118221|-398.7654346469|-402.29683289741|-402.29683289741|-406.2862134536|-406.2862134536|-411.44542311879|-411.44542311879|-411.44542311879|-417.43935902087|-419.96039891208|-422.37777628544|-422.37777628544|-422.37777628544|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-438.30448912264|-447.72721013627|-452.80801126252|-459.67556806947|-462.22285341052|430.311146655|430.311146655|430.311146655|430.311146655|430.311146655|430.311146655|427.15127406111|422.9458600679|414.71762229767
03635|17789|/equities/idi|CACALL||76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.471139283656|76.471139283656|75.967928298843|75.942143741064|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|73.645477836408|73.050534320184|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.595252503412|71.672501764316|70.94376574494|70.94376574494|70.94376574494|70.619295392038|70.619295392038|70.619295392038|69.843660444685|69.281843497431|69.146492351068|68.713707545185|-72.391440154473|-72.391440154473||-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|||-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-75.212134813417|-75.621997600541|-75.621997600541|72.840448240178|72.840448240178|72.840448240178|72.840448240178|72.840448240178|72.840448240178|72.840448240178|72.289386170592|72.165981073607|71.862203142631|71.79133640129|71.623234157324|71.623234157324|71.623234157324|71.623234157324|71.623234157324|71.425816832384|71.350906489514|70.989899235989|70.966555893449|70.751731144089|69.390808991479|68.756454180663|68.129392940673|67.588214802381|67.40467168726|67.40467168726|67.40467168726|67.40467168726|67.40467168726|67.40467168726|67.40467168726|67.40467168726|66.971860905902|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747||-68.695482477747|-68.695482477747|-68.695482477747|||-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-68.695482477747|-69.050540748793|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.911108700182|-70.479011870916|-70.831593610308|-70.831593610308|-70.831593610308|-70.831593610308|-70.831593610308|-70.983528170595|-70.983528170595|-70.983528170595|-70.992810180463|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.346991041576|-71.346991041576|68.94102852379|68.94102852379|68.94102852379|68.867810064276|68.78645622037|68.696063060475|68.395629267906|68.084028196571|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||-24.099276831923|-24.245863917998|-25.683181342738|-27.352423413216|-27.501736200983|-27.501736200983|-27.501736200983|-27.501736200983|-27.501736200983|-27.682143150944|-27.682143150944|-27.896826253091|-27.940916999352|-28.368797390739|-28.511997215262|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.409014916228|-29.64223917304|-30.079153572834|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.350563194761|28.096180123763|27.569089645232|27.561371226158|27.561371226158|27.561371226158|27.070411782625||-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|||-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.965394244301|-29.965394244301|-30.639327510316|-31.431473926393|-31.912749400501|-32.436387820116|-33.069320461343|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|29.496622443688|28.695212632383|28.695212632383|28.695212632383|28.695212632383|28.695212632383|28.695212632383|28.695212632383|28.695212632383|28.695212632383|27.735792034164|26.859969281715|26.859969281715|26.859969281715|26.859969281715|26.513298828913|25.959221874689|25.761356922228|-28.115168989685|-28.115168989685|-28.115168989685|-28.115168989685|-28.11983947816|-28.11983947816|-28.386195641042|-28.386195641042|-28.386195641042|-28.386195641042|-28.386195641042|-29.134662713476|-29.384832955063|-29.384832955063|-29.384832955063|-29.384832955063|-29.384832955063|-29.384832955063|-29.384832955063|-29.384832955063|-29.564260059662|-30.108065770806|27.655437935607|27.655437935607|27.655437935607|26.913819830966|-28.619227078297|-28.619227078297||-28.619227078297|-28.619227078297|-28.619227078297|||-28.619227078297|-28.619227078297|-28.619227078297|-28.753585341615|-29.117317626921|-29.720352117715|-29.786035673051|-29.786035673051|-29.786035673051|-29.786035673051|-29.786035673051|-29.786035673051|-29.786035673051|-29.786035673051|-29.786035673051|-29.786035673051|-30.136706502602|-30.799674201195|-30.846017961375|-30.846017961375|-31.493353875337|-31.965621728291|-31.965621728291|-32.002913018718|-32.564348031696|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|28.880780364914|27.503089006127|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.89911348609|-30.89911348609|-30.89911348609|-30.89911348609|-31.06523074082|-31.06523074082|-31.06523074082|-31.106922986016|-31.273248330206|-31.367083294393|-31.367083294393|-31.367083294393|-31.367083294393|-31.461203291683|-31.76689349575|29.626798424662|29.626798424662|29.58533137103|29.042877771483|29.042877771483|28.869726360122|28.869726360122|28.789695726809|-30.566507133523|-30.566507133523|-30.566507133523|-31.025688458714|-31.025688458714|-31.279653550556|-31.300726574185|-31.32209651439|-31.32209651439|-31.32209651439|-31.32209651439|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567
03638|17791|/equities/immob.-dassault|CACALL||52.806555726633|52.806555726633|52.718395845212|52.62044042141|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.170176036119|52.166862813367|52.130537464155|52.130537464155|52.130537464155|52.130537464155|52.130537464155|52.130537464155|51.811709141216|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.462249997133|51.462249997133|51.436112383847|51.436112383847||51.195680172184|50.922608063189|50.922608063189|50.922608063189|50.325120578836|50.272355647695|-52.684734447958|||-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|50.965956724844|50.965956724844|50.965956724844|50.965956724844|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.603181038485|50.603181038485|50.102032312948|50.102032312948|50.102032312948|49.646702485172|-52.584315706075|-52.584315706075|-52.71719049089|-52.71719049089|-52.71719049089|-52.71719049089|-52.71719049089|-52.71719049089|-52.71719049089|50.864159886474|50.864159886474|50.864159886474|50.864159886474|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.840634852726|50.600705391918|50.445230544446|50.23914386259|49.944403185801|49.944403185801|49.944403185801||49.944403185801|49.944403185801|49.944403185801|||49.944403185801|49.944403185801|49.944403185801|49.944403185801|49.944403185801|49.944403185801|49.944403185801|49.944403185801|49.944403185801|49.944403185801|49.944403185801|48.46044934056|-52.306235692852|-52.306235692852|-52.544736930315|-52.544736930315|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.476672801107|50.074082331227|-52.504035787012|-52.504035787012|-52.504035787012|-52.504035787012|-52.504035787012|-52.504035787012|-52.544564009188|-52.544564009188|-52.544564009188|-52.544564009188|-52.756191304025|-52.756191304025|-52.756191304025|-52.787644838678|-52.787644838678|-52.787644838678|-52.89738387464|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.405992640846|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|49.500252417808|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.692357034513|-50.275682599432
03639|17793|/equities/infotel|CACALL||38.242875078377|38.242875078377|-39.141392436787|-39.141392436787|-39.141392436787|-39.445991638816|-39.769469043568|-39.769469043568|-39.769469043568|-40.083915182783|-40.083915182783|-40.316563366903|-40.316563366903|-40.440625030744|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.650923198675|-41.228803469312|-41.282001735515|-41.696669951353|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-42.281177794115|-43.426144572413|-43.426144572413|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-44.442964387455|-45.047738844066|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|-44.64501696589|-44.64501696589|-44.64501696589||-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|||-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-45.205574152232|-45.991521480734|-45.991521480734|-45.991521480734|-45.991521480734|-47.031163892203|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|41.668836870737|40.554261621443|39.010291241504|37.966990098796|37.84109985546|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-40.142704645385|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|-40.821796776965|37.574724448727|37.574724448727|37.574724448727|37.574724448727|37.574724448727|37.574724448727|37.574724448727|36.221916054141|35.468796887278|-37.918865711156|-37.918865711156|-37.918865711156|-37.918865711156|-37.918865711156|-38.159851002101|-38.31650068959|-39.318334820099|-39.864816933017|-40.177571699731|-40.425080429307|-41.12231205436|-41.613680611412|-42.34297727033|-42.881086491705|-43.684539529086|-44.016155159474|41.946973624706|41.946973624706|41.946973624706|41.76885945585|41.367612393344||41.367612393344|41.367612393344|41.367612393344|||40.369569071625|39.088408850403|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.315692729552|-41.534101506956|-42.134076673906|-42.134076673906|-43.386863886472|42.163335899047|42.163335899047|42.122318525507|42.122318525507|42.122318525507|42.122318525507|41.947021134908|41.930023864701|41.861138771855|41.713134587649|41.713134587649|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.512276529084|40.985865353225|40.824161572218|40.824161572218|40.824161572218|40.099066675769|39.025094998125|39.025094998125|39.025094998125|39.025094998125|39.025094998125|37.95565966792|37.317399970107|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.460530325319|36.460530325319|36.460530325319|36.460530325319|36.444479985181|36.444479985181|36.436646498176|36.436646498176|36.436646498176|36.436646498176|35.157385337057
03640|17795|/equities/innate-pharma|CACALL||1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6415901909578|1.5707669137041|1.526629864962|1.4824776448487|1.4600406281577|1.4600406281577|1.4600406281577|-1.6108229739115|-1.6108229739115|-1.6108229739115|-1.6108229739115|-1.6624699414489|-1.6687407067672|-1.6687407067672|-1.6712673694178|-1.6898526913904|-1.690674075241|-1.690674075241|-1.690674075241|-1.690674075241|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.8023798917577|-1.8023798917577|-1.8023798917577|-1.8023798917577|-1.8371998706178|-1.8761109818702|-1.8916789480586|-1.932976591205|-2.0060850774971|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8031736691989|1.7812604910772|1.7812604910772|1.7812604910772|1.7812604910772|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7425134704847|1.7425134704847|1.7246632173908|1.7246632173908|1.7246632173908||1.6858480258399|1.6207200204458|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|||-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.9921102545856|-2.0334276007434|-2.0334276007434|-2.0334276007434|-2.0334276007434|-2.056715476109|-2.056715476109|-2.056715476109|-2.056715476109|-2.0877949392282|-2.0987721786988|-2.123969122888|-2.1331879531027|-2.1595421802867|-2.1738298630847|-2.1738298630847|-2.2041442831505|-2.2209380887337|-2.2462646323649|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.9250255353194|1.7832506041771|1.7251595050736|1.7251595050736|1.7251595050736|1.7251595050736|1.7251595050736|1.7251595050736|1.7251595050736|1.6751771867986|1.6308635275359|-1.9156879343717|-1.9156879343717|-1.9156879343717|-1.9156879343717|-1.9156879343717|-1.9156879343717|-1.9156879343717|-1.9263198947608|-1.9600369208756|-1.9600369208756|-1.982596542405|-1.990996184136|-2.0177735114379|-2.0604160285208|-2.0604160285208|-2.0604160285208|-2.0604160285208|-2.0604160285208|1.7754171147352|1.7754171147352|1.7754171147352|1.7754171147352|1.7754171147352||1.7754171147352|1.7754171147352|1.7754171147352|||1.7754171147352|1.7754171147352|1.7754171147352|1.7754171147352|1.7754171147352|1.7754171147352|1.7754171147352|1.3593923563084|1.3593923563084|1.3593923563084|1.3593923563084|1.3561026580158|-1.6067004862977|-1.6067004862977|-1.6067004862977|-1.6067004862977|-1.6613338726044|-1.6662598072689|-1.6866220566079|-1.6968022223364|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.7623406528055|-1.7778590736891|-1.7778590736891|-1.7778590736891|-1.7778590736891|-1.7833989392945|-1.8105543996701|-1.8177270586633|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8753361462358|-1.9123735095399|-1.9794149559225|-2.0050166096385|-2.0381295246212|-2.04558837881|-2.0537263411346|-2.0537263411346|-2.0655848602524|-2.0865387232293|-2.1051541998639|-2.137837934787|-2.1418199939804|-2.1608000048087|-2.1754444581586|-2.1771605260193|-2.1998180704969|-2.1998180704969|-2.1998180704969|-2.1998180704969|-2.2064645309866|-2.2326400984681|-2.2326400984681|-2.2326400984681|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9598077958427|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774
03641|7175|/equities/inter-parfums|CACALL||-34.706472014821|-35.102827153791|-35.102827153791|-35.102827153791|-35.27349225458|-35.27349225458|-35.466101449689|32.762108067715|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.533546925318|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.575019028785|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.268678140878|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.241203929462|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428||-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|||-34.264554952428|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-36.883449007409|-38.428831764214|-38.663933320945|-38.663933320945|-38.663933320945|-39.28659242624|-39.50464664218|-39.50464664218|-39.50464664218|-39.50464664218|-39.685162817076|-40.349625360784|-40.560028965613|-40.560028965613|-40.560028965613|-40.560028965613|-40.901698994792|-41.1868885095|-41.22487445687|38.115757985839|38.115757985839|38.115757985839|38.115757985839|38.115757985839|38.115757985839|38.115757985839|38.115757985839|38.003063886175|-40.080412777749|-40.080412777749|-40.080412777749|-40.080412777749|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.547418154003|37.252226239862|37.252226239862|37.252226239862|36.724290873315|36.724290873315|35.593100894056|35.468445632813|35.186050889622|-37.779748052757|-37.779748052757|-37.779748052757|-37.779748052757|-37.779748052757|-37.779748052757|-37.904163672308|-38.02335805203|-38.02335805203|-38.02335805203|-38.02335805203|-38.02335805203|-38.02335805203||-38.02335805203|-38.02335805203|-38.02335805203|||-38.02335805203|-38.02335805203|-38.02335805203|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.03682088762|-38.30424531201|-38.677495460813|-39.050144368654|-39.050144368654|-39.050144368654|-39.060716397504|-39.406906930318|-39.864651830993|-39.864651830993|-39.864651830993|-39.864651830993|-39.864651830993|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-40.187882413587|-41.549869738377|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|38.30815573948|37.167395817101|-40.768511553206|-40.768511553206|-40.768511553206|-40.768511553206|-40.768511553206|-40.768511553206|-40.768511553206|-40.768511553206|-40.768511553206|-40.768902005528|-41.028779124524|-41.935464133217|-41.935464133217|-41.935464133217|-41.935464133217|-42.272182717803|-42.603972170217|-42.603972170217|-42.603972170217|-42.603972170217|-42.603972170217|-42.603972170217|-42.603972170217|-42.603972170217|-42.603972170217|-42.603972170217|-42.979413903933|39.596726442271|39.596726442271
03642|17654|/equities/intexa-sa|CACALL||-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326||-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|||-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|||||-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|||||-2.9000000953674|-2.6600000858307|-2.6600000858307|-2.6600000858307|-2.6600000858307|-2.6600000858307|-2.6600000858307|-2.6600000858307|-2.6600000858307|-2.6600000858307|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837||-2.7000000476837|-2.7000000476837|-2.7000000476837|||-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.7000000476837|||-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837||||||||||||||||
03643|996538|/equities/inventiva-sa|CACALL||2.59511027767|2.59511027767|2.59511027767|2.59511027767|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8935722015818|-2.8935722015818|-2.8935722015818|-2.9353579704982|-2.9914912992326|-2.9914912992326|-3.0249903261228|-3.0946689798411|-3.0946689798411|-3.0946689798411|-3.0946689798411|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1339699655739|-3.189411087165|-3.2163101362712|-3.2163101362712|-3.2167333814311|-3.3608149127616|2.9382533226909|2.9382533226909|2.8925435253534|2.8925435253534|2.8925435253534|2.8925435253534|2.8818904421857|2.8818904421857|2.8818904421857||2.8818904421857|2.8818904421857|2.7996005771481|2.7626550459964|2.7626550459964|2.6951723787633|2.6007469730739|||-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.9123800955507|-2.9741405360524|-2.9741405360524|-2.9741405360524|-2.9741405360524|-2.9926560976576|-3.0084335424369|-3.0084335424369|-3.0204816237495|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|2.7662492059963|2.7662492059963|2.7662492059963|2.6869435600989|2.5521594873791|2.5190661739117|2.3595178072989|2.2533532850544|2.2231703193762|2.1426891123562|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|2.1289144348221|-2.2706506968519|-2.2954450714346|-2.3002168456445|-2.3174274773127|-2.3174274773127|-2.3174274773127|-2.3174274773127|-2.3174274773127|-2.3349194626815|-2.3574104420351|-2.3715672616614|-2.3770582504788|-2.3770582504788|-2.3939535427667|-2.4177260849848||-2.4385844705253|-2.4717606038682|-2.4738458328193|||-2.4738458328193|-2.4738458328193|-2.4738458328193|-2.4738458328193|-2.4738458328193|-2.4738458328193|-2.536538074628|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2817677272373|2.2194640783263|2.2037827355127|2.2037827355127|2.1044809004179|2.0888677460741|2.072908518799|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0210331884238|2.0210331884238|2.0210331884238|2.0210331884238|2.0210331884238|2.0210331884238|-1.6619961390264|-1.6619961390264|-1.6743289971095|-1.7029210752626|-1.7721345299239|-1.8348161372603|-1.8749067753621|-1.9130075474655|-1.9425639730996|-1.9465604240887|-1.9465604240887|-1.9879559869228|-2.0125610156394|-2.0125610156394|-2.0125610156394|-2.0800677122382|-2.1257419389385|-2.1968799412138|-2.2405331465808|-2.2450368507269|-2.2492076935109|-2.2563418747912|-2.2748243148603|-2.2774374847399|-2.2774374847399|-2.2971527714186|-2.3395751331313|-2.3395751331313|-2.3395751331313|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||-110.88913960224|-115.73237911601|107.17506530622|107.17506530622|107.17506530622|105.55562684645|104.84514297501|102.05015377486|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.439966233256|97.933294543163|97.50366026443|97.213163476444|97.213163476444|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.340114164942|94.972352717313||92.674836606883|-100.22040140456|-100.22040140456|-100.22040140456|-100.22040140456|-100.22040140456|-100.22040140456|||-101.96433133357|-103.36603837554|-103.36603837554|-103.36603837554|-103.36603837554|-105.26979834436|-105.26979834436|-107.86518462939|-107.86518462939|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-113.92622118735|-115.67357646915|-116.1873102397|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.71034276738|-118.05593912087|-118.81215245947|-120.47240817381|-120.47240817381|-122.88045318737|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.94250159183|117.0027806485|114.54753295186|113.70837053991|113.37041128716|113.05601033724|112.5233449887|111.14260545823|110.28622888032|108.74025465055|-113.71817818558|-113.71817818558||-113.71817818558|-113.71817818558|-113.71817818558|||-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.85908678809|-115.82120660985|-115.83790925359|-115.83790925359|-116.42545608254|-117.53978906274|-117.53978906274|-117.53978906274|-118.9553174509|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.33205988473|109.39488437447|109.39488437447|109.39488437447|109.39488437447|108.89431453053|108.24024573124|108.24024573124|108.24024573124|108.24024573124|107.30582502988|106.20404215087|106.20404215087|106.20404215087|106.20404215087|105.89410535401|105.89410535401|105.89410535401|105.89410535401|105.89410535401|104.80456141968|-111.05887469044|-111.05887469044|-111.05887469044|-111.05887469044|-111.53763939264|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.02373081636|104.66525349564|103.5836139779|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||-42.446156309413|38.975998940159|38.975998940159|38.975998940159|38.975998940159|38.975998940159|38.569997220226|-43.149015279233|-43.149015279233|-43.80223957214|-44.431571266486|-44.431571266486|-44.431571266486|-44.431571266486|-44.431571266486|-45.161607859052|-45.161607859052|-45.161607859052|-45.161607859052|-45.161607859052|-45.161607859052|-45.794008172791|-45.833750444967|-45.833750444967|43.257095923257|43.120107454539|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.059404234859|41.92711581651|41.577905860914|41.015449540895|40.181612457481|39.942902950939|39.196559063258|39.020621952814|38.691801796801|38.592001767564||-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|||-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-44.359597791528|-44.904305173993|-44.904305173993|-44.904305173993|-45.638117156691|-46.270128605837|-46.777753834599|-46.777753834599|-46.777753834599|-46.777753834599|-47.204170867993|-47.513524873602|-47.651708024503|-47.651708024503|-47.651708024503|-48.29411972205|45.537570456376|45.537570456376|45.537570456376|45.537570456376|45.537570456376|45.537570456376|45.537570456376|45.537570456376|45.537570456376|45.537570456376|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.182494855923|44.172834615406|44.172834615406|43.642038164863|-46.102647772927|-46.102647772927|-46.102647772927|-46.102647772927|-46.102647772927|-46.102647772927|43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.615476434349||43.615476434349|43.615476434349|43.615476434349|||43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.615476434349|43.487195987302|43.021327145451|42.592587293909|42.41176310041|-45.140394126254|-45.140394126254|-45.140394126254|-45.140394126254|-45.515992812401|-46.471102904486|-46.642459097011|-46.642459097011|-46.642459097011|-46.642459097011|-46.642459097011|-46.642459097011|-46.700507683338|-46.770566245782|-47.213961359382|-47.542306212404|-47.542306212404|-47.542306212404|-47.704784265071|-47.788295724064|-47.788295724064|-47.788295724064|-47.788295724064|-47.788295724064|-47.871438532041|-48.111598682588|-48.327329953716|-49.131478769035|-49.363646646874|-49.363646646874|-49.363646646874|-50.1718289549|-50.678700466382|-50.930776617514|-51.487484617306|-51.487484617306|-51.487484617306|-53.055536344397|-56.545040213122|-57.138934333075|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.488827542323|53.718142434246|53.717381075893|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.885097722545|-55.885097722545|-57.063998783446|-57.720985092764|-57.720985092764|-57.934428601403|-57.984578392664|-57.984578392664|-57.984578392664|-57.984578392664|-57.984578392664|-57.984578392664|-58.48800322799|-58.48800322799|-58.48800322799
03646|17800|/equities/itesoft|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03647|17802|/equities/jacques-bogart|CACALL||-4.4856540287869|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5534888422143|-4.694987764585|-4.7544306810564|-4.9427007101052|-4.9685563668138|-4.9928404340618|-5.0298227214673|-5.0564697212488|-5.1705221011142|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842||-5.223231469842|-5.2902571484471|-5.3551322850946|-5.3551322850946|-5.3977124105269|-5.3977124105269|-5.3977124105269|-5.413013817025|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582||-5.5514905606446|-5.5514905606446|-5.6506674273437|-5.6506674273437|-5.6674081731313|-5.788231497393|-5.8032917075588|||-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8301531670616|-5.8301531670616|-5.8301531670616|-5.8696678753966|-5.8696678753966|-5.8696678753966||-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8796310023328|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-6.0130064959129|-6.0130064959129|-6.0130064959129||-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0130064959129||-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0130064959129||-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0130064959129|-6.0366739161368|-6.0600913522121|-6.0600913522121|-6.1523236960698|-6.1870263649942|-6.2033626849918|-6.2992133190931|-6.2992133190931|5.6427253678909|5.6427253678909|5.6427253678909|-6.0265116510725|-6.0265116510725|||-6.0816796154817|-6.0985329516553||-6.1047321670613|-6.1047321670613|-6.1784348391409|-6.1784348391409|-6.1809400179349||-6.1809400179349|-6.1809400179349|-6.1809400179349|||-6.1809400179349|-6.1809400179349|-6.1809400179349|-6.1965824448034|-6.1965824448034||-6.1965824448034|-6.1965824448034|-6.1965824448034|-6.1965824448034|-6.1965824448034|-6.1965824448034|-6.1965824448034|-6.1965824448034|-6.2006469394283|-6.2073856090524|-6.290542667815|-6.290542667815|-6.290542667815|-6.3450473874906|-6.3590709125675|-6.3590709125675|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177||-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.442640182402|-6.4518224630381|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.6410770350155|-6.7234189171987|-6.779354375755|-6.7797400442715|-6.7797400442715||-6.7797400442715|||-6.7797400442715|-6.7797400442715||-6.7797400442715|-6.7797400442715||-6.7797400442715||-6.7797400442715|-6.7797400442715|-6.7797400442715|-6.7797400442715|-6.7797400442715|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485||-6.9621059634279|6.4797546450117|6.4797546450117||6.4797546450117|6.4797546450117|6.4797546450117|6.4797546450117|6.4797546450117|6.4352829261862|6.385869905269|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502
03648|14169|/equities/jacquet-metal|CACALL||21.489135731736|21.489135731736|21.489135731736|21.489135731736|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.309944775255|21.309944775255|21.309944775255|21.309944775255|21.309944775255|21.041942810971|21.041942810971|21.041942810971|21.041942810971|21.041942810971|21.041942810971|20.770609166836|20.770609166836|20.753453866878|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.562740902834|20.044711965911|19.691346798332|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.314073448366|19.314073448366|19.314073448366|19.314073448366|19.314073448366|19.314073448366||18.960081503332|18.741757628587|18.30473046531|18.178035261782|18.0546290989|18.0546290989|18.0546290989|||18.0546290989|18.0546290989|17.438476628207|-19.74822839988|-19.74822839988|-19.74822839988|-19.74822839988|-19.931144682134|-19.931144682134|-20.289050172396|-20.897833478261|-21.048704292828|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.378410018066|19.296523430249|19.296523430249|19.296523430249|19.237803302761|18.605892749358|17.369880989447|17.168796579764|17.168796579764|17.168796579764|17.168796579764|17.168796579764|17.124219409542|17.074813415753|17.074813415753|17.074813415753|17.039770623474|17.039770623474|16.964188704257|16.875764883629|16.593071448662|16.524533822038|16.524533822038|16.281704242471|16.214114409291|15.981239033632|15.548042934131|15.472269129964|15.353607744473|-16.399236715496|-16.399236715496|-16.399236715496|-16.399236715496|-16.399236715496|-16.399236715496|-16.399236715496|-16.399236715496|-16.399236715496|-16.63248474141|-16.690845589825|-16.690845589825|-17.44427326541|16.696315058756|16.696315058756|16.696315058756|16.696315058756|16.696315058756|16.696315058756|16.5170164734|16.505573130302|16.318206983781||16.318206983781|16.318206983781|16.318206983781|||16.318206983781|16.318206983781|16.318206983781|16.318206983781|16.318206983781|16.318206983781|15.999269403352|15.999269403352|15.999269403352|15.752521211719|15.60946886497|15.554964833318|15.403295416367|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.781261487661|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.419657533484|15.419657533484|15.416321138074|15.416321138074|15.416321138074|15.343689339613|15.098543689489|14.97060378154|14.926226542613|14.869141444256|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.525686549115|14.525686549115|14.525686549115|14.182984933774|13.963317086874|13.713685488898|-15.522843858611|-15.522843858611|-15.522843858611|-15.522843858611|-15.522843858611|-15.681426677031|-15.681426677031|-15.681426677031|-15.681426677031|-15.681426677031|-15.681426677031|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||-15.63282607288|-15.99702849091|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.851657893238|14.844064211379|14.680256797433|14.680256797433|14.680256797433|14.680256797433|14.508589269644|14.508589269644|14.290604358256|-15.12567307617|-15.12567307617|-15.12567307617|-15.12567307617|-15.267414592657|-15.273794252512|-15.623104341424|-15.795671789289|14.94318954687|14.94318954687|14.94318954687|14.94318954687|14.94318954687|14.94318954687|14.903544661521|14.725049704444|14.457833098186|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|-15.610316478496||-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|||-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.985351680921|-16.363723992425|-16.788026437846|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.268947720709|14.997164435058|-15.384117527178|-15.384117527178|-15.502908092263|-15.534898128248|-15.848775534869|-16.069750579464|-16.186488259623|-16.186488259623|-16.186488259623|-16.339432094704|15.326167619755|15.326167619755|15.326167619755|15.326167619755|15.326167619755|15.326167619755|15.326167619755|15.326167619755|15.225126683862|15.225126683862|15.225126683862|15.150141755906|15.045762141665|15.045762141665|15.045762141665|14.893625294853|14.767361627341|14.682067961958|14.571742105779|14.409632103451|14.409632103451|14.409632103451|14.409632103451|14.409632103451|14.409632103451|14.409632103451|14.361706454087|14.361706454087|14.258729279105|14.258729279105|14.258729279105|14.258729279105|14.258729279105|14.258729279105|14.258729279105||14.17303176728|14.08447992368|14.076089138935|||14.06715503183|14.06715503183|14.06715503183|14.06715503183|14.06715503183|14.054061417745|14.04871814654|14.04871814654|13.920797537938|13.913108030044|13.876787043372|-15.06335943634|-15.06335943634|-15.06335943634|-15.06335943634|-15.06335943634|-15.07539970008|-15.30655534099|-15.411728194803|-15.529142065677|-15.532380019993|-15.554903885097|-15.554903885097|-15.554903885097|-15.815807979748|-15.815807979748|-15.850341763149|-15.860489186123|-15.860489186123|-15.860489186123|-16.104988478372|-16.55443154303|-17.1532574862|-18.130285710069|-18.41476235784|-18.460847911978|-18.549274826209|-18.658083915887|-18.807870971028|-19.165411643258|-19.325456385338|-19.492184550475|-19.492184550475|-19.492184550475|-19.492184550475|-19.492184550475|-19.931000291172|-19.931000291172|-19.931000291172|-20.048889648984|-20.091831180553|-20.091831180553|-20.091831180553|-20.216477894231|-20.745530578212|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|18.505355826448|18.306506253427|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232
03650|7096|/equities/kaufman-broad|CACALL||-32.800808755923|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.430918966518|-33.430918966518|-33.430918966518|-33.526021730885|-33.703912801196|-33.784904447584|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-34.173124792152|-34.53958500974|-34.749540001735|-34.882822520849|-35.036468831827|-35.093297896705|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.262521949917|32.445027164952|32.445027164952|32.445027164952|32.445027164952|31.827809444551||31.330897984112|30.964888980217|30.674874864494|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|||-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.296142171578|31.153503385209|31.153503385209|31.153503385209|31.153503385209|31.153503385209|31.153503385209|31.153503385209|31.091216982073|31.091216982073|31.091216982073|31.091216982073|31.014129998543|31.014129998543|31.014129998543|31.014129998543|31.014129998543|31.014129998543|31.014129998543|31.014129998543|30.828555233511|30.828555233511|30.770240368384|30.770240368384|30.770240368384|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.128003189276|-33.442226486416|31.173434575043|31.173434575043|31.173434575043|31.173434575043|31.173434575043|31.023259621685|30.675844278407||30.628716034439|-32.518335495795|-32.518335495795|||-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.518335495795|-32.739818107646|-33.44146401304|-33.746560884331|-33.746560884331|-34.279512750677|-34.656188684691|-34.656188684691|-34.751320845539|-35.029243900439|-35.093605096761|-35.337338191076|-35.364180214344|-35.364180214344|-35.364180214344|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.225606078754|32.172894286723|31.442102219894|30.885671591576|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.388547828875|30.275194969303|30.275194969303|30.275194969303|30.275194969303|30.187684319647|30.187684319647|30.187684319647|29.964710705445|29.964710705445|29.964710705445|29.964710705445|29.964710705445|29.964710705445|29.560788252801|29.441450559545|29.441450559545|29.441450559545|29.441450559545|29.254388980786|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.864333347394|-33.864333347394|-34.037035840434|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.186820878305|33.186820878305|33.186820878305|33.039800950463|32.62644399159|32.624937624322|32.621040126336|32.458934117966|32.245481810761|32.094978899639|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.327196162994|30.95243861284||30.222711320344|29.879678244528|29.649642409149|29.571824644742|29.364104657921|29.364104657921|29.249005217853|||28.932227341668|28.735809450167|28.232009495649|-30.461416524883|-30.461416524883|-30.461416524883|-30.461416524883|-31.030463106362|-31.27051510516|29.969715857527|29.969715857527|29.969715857527|29.969715857527|29.696687539445|29.696687539445|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|29.778470038916|29.778470038916|29.778470038916|29.778470038916|29.778470038916|29.591633584262|29.402925891083|29.073251426663|28.890279863108|28.879563169272|28.879563169272|28.879563169272|28.879563169272|28.879563169272|28.396181667945|28.006274021581|28.006274021581|27.898082614956|27.625647519493|27.541829928716|27.393143928669|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.303409683847|27.258994500595|27.258994500595|-28.750787561651|-28.750787561651|-28.809142928116|-28.809142928116|-28.809142928116|-28.809142928116|-28.809142928116|-28.809142928116|-28.809142928116||-28.809142928116|-28.867359184679|-28.867359184679|||-28.867359184679|-28.867359184679|-28.867359184679|-28.867359184679|-29.130444425929|-29.130444425929|-29.241604587092|-29.311792634881|-29.311792634881|-29.311792634881|-29.311792634881|-29.457854452939|-29.457854452939|-29.457854452939|-29.457854452939|-29.469837920766|-29.502041676421|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.915428571481|-30.028253692807|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|28.9022422545|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.442096879347|28.374934758502|28.374934758502|28.301402173609|28.301402173609|28.131558403009|28.0895097351|28.062789132852|27.905320355913|27.579244716985|27.249160563529|27.122748147551|27.122748147551|27.122748147551|27.122748147551|26.594163536036|26.374627350661|26.26125275029|26.26125275029|26.26125275029|26.26125275029|26.242503445824|26.211670656425|25.968523099933|25.923913932414|25.662126833169|25.640140010216|25.600155990762|25.570562949203
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||-5.2418579096199|-5.2418579096199|-5.2418579096199|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.5891226409529|4.5891226409529|4.5891226409529|4.5891226409529|4.5891226409529|4.4618029460482|4.3686700778065|4.3024112865724|4.2796187662535|4.2796187662535|4.2556318467915|3.8932577444513|3.8567008090852|3.8567008090852|3.8420171288737|3.8420171288737|3.8420171288737|3.8420171288737|3.8420171288737|3.8420171288737|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2369991282723|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785||-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|||-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|3.6778792109196|3.6778792109196|3.6778792109196|3.6778792109196|3.6778792109196|3.6778792109196|3.6542043028423|3.6542043028423|3.6542043028423|3.6542043028423|3.6542043028423|3.6542043028423|3.573782291473|3.501313569878|3.2547930111868|3.2184525188572|3.2184525188572|3.2184525188572|3.0067999177609|3.0067999177609|3.0067999177609|3.0067999177609|3.0067999177609|2.9468887838428|2.8495431114904|2.787936851898|2.6200799623555|2.6200799623555|2.6200799623555|2.6200799623555|2.5536443568408|2.5104937263263|2.4316596132664|2.4017329063844|2.4015220039214|2.4015220039214|2.3526911198127|2.2329902316716|2.1279891227778|2.0804323592778|2.0247026857398|2.0235584771922|1.908065018421|1.8607151183276|1.8607151183276|1.8607151183276|1.8607151183276|1.8607151183276|1.8607151183276|1.8607151183276|1.8464611804914|1.827890265188|1.827890265188|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149|1.823108709149||1.7654540144652|1.7003637968862|1.7003637968862|||-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-1.9961846450654|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0398058954738|-2.0872288019417|-2.112920804262|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.7649121156815|1.7649121156815|1.7649121156815|1.7649121156815|1.7035134822663|1.5473571029938|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.826226310346|-1.8366403297291|-1.8927670138528|-1.9107977444503|-1.9107977444503|-1.9107977444503|-1.9107977444503|-1.9107977444503|-1.9432071219959|-1.9432071219959|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9876638363896|-2.007237541576|-2.0413750408973|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||-29.577753749321|-29.703059636696|-31.181177522457|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.734288569569|-32.003813297512|-32.003813297512|-32.172015012372|-32.24557199861|-32.339524485286|-33.451693775053|-34.046326162412|32.451486830747|32.451486830747|32.451486830747|32.072944588176|32.072944588176|31.931927999503|31.931927999503|31.931927999503|31.724363469025|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|31.815320741161|31.541628686392|31.541628686392|31.541628686392|31.541628686392|31.247366843184|31.241519223275|31.150575490596|31.073971902664|30.908858788605|30.892066015794|30.722426302142|30.722426302142|30.320474075948|30.273860321745|30.242067719284|29.951185969052||29.555761844512|29.463068783942|29.381187664869|29.217986357878|28.987763153922|28.895291897336|28.135880678538|||27.944007013238|27.944007013238|27.944007013238|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.837945615571|-30.837945615571|-30.837945615571|-30.837945615571|-31.251556666455|-31.251556666455|-31.251556666455|-31.251556666455|-31.251556666455|-31.251556666455|-31.891730184645|-32.437477927838|-32.972752630086|-33.179724652868|-33.524138405699|-34.093486735974|-34.164985919169|-34.773317204771|-35.460351161225|-36.590390925124|-37.600433937394|36.099518440737|35.74724160143|35.46693569762|35.321790065739|35.321790065739|35.321790065739|35.321790065739|35.321790065739|35.321790065739|35.321790065739|35.321790065739|35.321790065739|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|34.874423872741|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-36.620216078558|-37.314719375273|-37.314719375273|-37.314719375273|-37.314719375273|-37.487465523239|-38.060518316159|-38.181469860819|-38.181469860819|-38.181469860819|-38.181469860819||-38.181469860819|-38.181469860819|-38.181469860819|||-38.202742619809|-38.241936837629|-38.548818123557|-38.907575514822|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.132607359089|-39.739564995409|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.504544384776|37.48401843193|37.48401843193|37.48401843193|37.48401843193|36.972241625552|36.804711908505|36.724122994923|36.650136516915|36.51904121861|36.38115561257|35.403352622324|35.403352622324|35.403352622324|35.403352622324|35.403352622324|35.403352622324|34.787057112912|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-38.826545153545|-38.848382961404|-39.207232549242|37.292602931342|37.292602931342|37.240119840433|37.240119840433|37.240119840433|37.240119840433|37.240119840433|36.976799966814|36.94833125641|36.94833125641|36.94833125641|36.94833125641|36.888489942742|36.888489942742|36.888489942742|36.888489942742|36.888489942742|36.212765619703|36.15307481813|35.367500541234|35.367500541234|35.26166603038|35.235514298747|35.235514298747|35.208351179042|35.033723244047|34.934135420428|34.741261993632|34.602513139761|34.40723675414|34.178042821576
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||-35.196168822149|-35.196168822149|-35.196168822149|-35.196168822149|-35.196168822149|-35.331854416374|-36.954839257669|-38.274820253|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|30.871867643241|30.179852258766|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.141679300298|27.543532916163|27.395591917143|26.914547062037|26.880052566658|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.042524698757|25.116694321658|25.104659679229|24.873934365196|24.873934365196|24.873934365196|24.873934365196|24.873934365196|24.873934365196||24.873934365196|24.848816024908|24.640349930799|24.358723289741|24.173580627721|22.987311978121|22.729397885322|||22.729397885322|22.249330114788|21.603909722073|21.603909722073|21.603909722073|21.603909722073|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|19.259897494534|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.617843240837|-22.97538216284|-23.133757937518|-23.354051501292|-23.354051501292|-23.354051501292|-23.354051501292|-23.354051501292|-23.354051501292|-23.354051501292|-23.354051501292|-23.710055994477|-24.255618386231|-24.497909233264|-24.739343719672|-24.965937381531|-25.128819100885|-25.207867184607|-25.207867184607|-25.207867184607|-25.207867184607|-25.207867184607|-25.207867184607|-25.207867184607|-25.207867184607|-25.207867184607|-25.207867184607|-25.597631285949|-25.702923269585|-25.758803018282|-26.979225406327|-27.007472737275|-27.160612115522|-27.160612115522|-27.160612115522|-27.160612115522|-27.160612115522|23.175153848827|23.175153848827|23.175153848827|23.175153848827|23.175153848827|20.827948275871||20.289386740069|19.515986220418|-22.113949103195|||-22.113949103195|-22.113949103195|-22.113949103195|-22.642165814327|-23.488517719824|-23.576130291178|-23.926256705605|-24.483720831123|-24.483720831123|-24.483720831123|-24.483720831123|-24.483720831123|-24.483720831123|-24.483720831123|-24.483720831123|-24.483720831123|-26.19580115659|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.606094210232|-27.617882455814|-28.1226466645|-28.780718643268|-28.852738477075|-28.852738477075|-29.539154478007|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.328129498904|-30.642365050256|-31.413739177849|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.257488024138|29.154035016015|29.154035016015|29.154035016015|29.154035016015|29.154035016015|28.906407414228|28.906407414228|28.906407414228|28.906407414228|28.906407414228|28.906407414228|28.301563645237|26.740626971847|-28.82489766383|-28.82489766383|-28.82489766383|-28.82489766383|-28.82489766383|-29.008219605285|-29.184132979532|-29.346152709614|-29.346152709614|-29.506835750618|-30.052039468596|-30.104958408422|-30.104958408422|-30.104958408422|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007
03655|17809|/equities/lacroix|CACALL||-8.5587755689166|-8.6725625267174|-8.6725625267174|-8.6818136953231|-8.6818136953231|-8.6818136953231|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.6439464597103|7.6439464597103|7.6439464597103|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.517321570344|7.3914680830055|7.0771866497523|6.9613184594585|6.9576289284417|6.9576289284417|6.9576289284417|6.9576289284417|6.9576289284417|6.9018445969568|6.9018445969568|6.9018445969568|6.9018445969568|6.9018445969568|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.4781913530961|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486||-7.422852758486|-7.422852758486|-7.4487253603217|-7.5285837580625|-7.67175970363|-7.7141775321891|-7.7757528834796|||-7.8422874939854|-7.8422874939854|-8.011430635763|-8.1492973672912|-8.1492973672912|-8.4269101221823|-8.4269101221823|-8.4976776793559|-8.6040866060344|-8.7978738064333|-8.9009710412075|-9.1510790830243|-9.6900875839247|-9.9845421350282|-10.021713313823|-10.143937194608|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.0360621568939|7.6856248773227|-8.617129918836|-8.617129918836|-8.7212554844468|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.7932064945719|-8.902451878921|-9.3360571399174|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.5521980053057|-9.6735532290262|-9.9517835119753|-9.9517835119753|-9.9517835119753|-9.9517835119753|-9.9517835119753|-9.9517835119753|-9.9517835119753|-9.9517835119753|-9.9517835119753||-9.9517835119753|-9.9517835119753|-9.9517835119753|||-9.9517835119753|-9.9517835119753|-9.9517835119753|-10.197537631833|-10.31281960788|-10.577576990288|-10.789539597389|-10.789539597389|-10.789539597389|-10.789539597389|-10.789539597389|-10.789539597389|-10.799488144845|-10.888320690758|-11.004800750554|-11.053111767041|-11.391235112335|-11.490261394874|-11.528068576803|-11.867298588212|-12.1858874262|-12.406541499895|-12.679490682596|-12.804990155955|-12.842115648658|-12.842115648658|-12.842115648658|-12.842115648658|-12.842115648658|-12.842115648658|-13.030128540895|-13.348924265847|-13.348924265847|-13.407138200319|-13.532930528363|-13.56714583684|-13.696167543211|-13.696167543211|-14.187408582677|-14.524898308636|-14.897109581499|-14.920657779984|-14.920657779984|-14.920657779984|-15.013465636811|-15.013465636811|-15.353850781743|-15.412611894943|-15.736235862681|-15.80646214524|-15.80646214524|-15.80646214524|-16.087735812301|-16.250262384541|-16.866958173256|-17.363287007523|-17.592540780386|-17.983379089921|-18.620420681204|-18.990643178933|-18.990643178933|-19.636825627214|-19.724251078374|-19.93250179159|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.685513379462|-20.685513379462|-21.092237978387|-21.113597584222|-21.354132911862|-21.354132911862|-21.36570344733|-21.442448041691|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||-21.338034317468|-21.46170528462|-21.485228623841|-21.542566652031|-21.542566652031|-21.615482884735|-21.615482884735|-21.615482884735|-21.615482884735|-21.797758930359|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.712730625156|20.589579452417|20.589579452417|20.589579452417|20.589579452417|20.530961841887|20.530961841887|20.395513475544|19.961681724264|19.72964686892|19.632941029044|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.351720260023|19.351720260023|19.351720260023|19.351720260023|19.351720260023|19.351720260023|19.326811647054|19.326811647054|19.326811647054|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566||-20.154154818566|-20.501328001344|-20.501328001344|-20.501328001344|-20.501328001344|-20.516519326899|-20.516519326899|||-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.951132848234|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.249847298997|-21.249847298997|-21.344274501157|-21.413083372461|-21.587767251837|-21.587767251837|-21.587767251837|-21.587767251837|-21.587767251837|-21.587767251837|-21.718163991154|-21.718163991154|-21.718163991154|-21.761932367381|-21.761932367381|-22.055163706155|-22.055163706155|20.925857056432|20.925857056432|20.925857056432|20.925857056432|20.925857056432|20.925857056432|20.845194308911|20.845194308911|20.764104702908|20.012894368655|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.391055866164|19.292839787716|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143|-20.583889089143||-20.583889089143|-20.583889089143|-20.583889089143|||-20.583889089143|-20.583889089143|-20.583889089143|-21.044876931019|-21.219864074728|-21.374847615583|-21.823897579718|-21.823897579718|-21.823897579718|-21.823897579718|-21.823897579718|-21.823897579718|-21.823897579718|-21.823897579718|-21.823897579718|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.903110735672|-21.903110735672|-21.903110735672|-22.117345855255|-22.121414664375|-22.121414664375|-22.214754875303|-22.214754875303|-22.214754875303|-22.214754875303|-22.249727999503|-22.338587217126|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.374099969929|-22.374099969929|-22.374099969929|-22.374099969929|-22.471221658991|-22.512218458042|-22.512218458042|-22.512218458042|-22.512218458042|-22.619130539216|-23.001811583083|-23.238124405059|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658
03657|7150|/equities/latecoere|CACALL||-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.015026555530299|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012453833957057|0.012453833957057|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015471247102545|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215||0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|||0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012410342619267|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.0088386039290346|-0.012027084997618|-0.012027084997618|-0.012027084997618|0.0098008143893441|0.0098008143893441|0.0098008143893441|0.0098008143893441|0.009240623410353|0.009240623410353|0.009240623410353|0.0088729148891316|0.0084810167626079|-0.0094005969183521|-0.0094005969183521|-0.0094005969183521|-0.0094005969183521|-0.0094005969183521|-0.0094005969183521|-0.0094005969183521|-0.0095339966749606|-0.0096211074124863|-0.0097340129080137|-0.0097340129080137|-0.0097340129080137|-0.0097340129080137|-0.0097340129080137|-0.0097340129080137|-0.0097340129080137|-0.0097340129080137|-0.0097340129080137|-0.0097605101013269|-0.0097605101013269|-0.0097727887015477|-0.0098086539821152|-0.0098485047595169|-0.010009449662599|-0.010065987169185|-0.010065987169185|-0.010138727047684|-0.010138727047684|0.0087640204920865|0.0087640204920865|0.0087640204920865|0.0087640204920865||0.0087640204920865|0.0085433565274172|0.0079759517382692|||0.0078010568577246|0.0075567303324107|0.0073130336803297|0.007142259659543|0.0071136215849894|0.0069095791068288|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0069087250220489|0.0061041383762782|0.0060959435638634|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.008075056598004|-0.0083056187727477|-0.0083284650986147|-0.0085094056621041|-0.0086715617028618|-0.0087795129819431|-0.0089216807992323|-0.0091446897751396|-0.0091446897751396|-0.0091446897751396|-0.0091446897751396|-0.0094218773602484|-0.009735419629451|-0.010267133079811|-0.010502370178256|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.011325123796431|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0079308246986275|0.0065898053997239|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0084682118873429|-0.0084682118873429|-0.0087146798903482|-0.0092107552528363|-0.0092929081141651|-0.0092929081141651|-0.009553231773659|-0.0097813681386206|-0.009890409255169|-0.0098948993758933|-0.0099190119816841|-0.0099190119816841|-0.0099989022826707|-0.010052198413187
03658|7292|/equities/laurent-perriere|CACALL||-96.365909911196|-97.654470916039|-97.654470916039|-97.654470916039|-97.815992452051|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|93.568505459766|-97.17759086311|-97.17759086311|-97.17759086311|-97.17759086311|-97.17759086311|-97.641771440375|-97.957522211989|-98.719468870119|-99.377191956789|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|94.603530810457|94.015035759721|-98.495422869834|-98.495422869834|-98.495422869834|-98.926876873323|-98.926876873323|-98.926876873323|-98.926876873323|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542||-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|||-99.229281193823|-99.229281193823|-99.229281193823|-99.554757390652|-100.13807402149|-100.13807402149|-100.13807402149|-100.55341837688|-100.88157360072|-103.04619399171|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|-103.43072582047|-103.43072582047|-103.43072582047|-104.15027599326|-104.15027599326|-106.13364304427|99.622358918997|99.622358918997|99.622358918997|99.622358918997|99.622358918997|99.622358918997|99.622358918997|99.622358918997|99.622358918997|98.552621021108|98.364023356787|98.321137063096|97.745707847885|-104.24814560096|-104.24814560096|-104.24814560096|-104.24814560096|-104.24814560096|-104.24814560096|-104.48551565563|-104.48551565563|-104.48551565563|-104.48551565563|-104.62834894829|-104.82308263827|-104.82308263827|-104.82308263827|-104.82308263827|-105.35898070919|-105.38775481767|-106.27528380891|-106.69475978768|-107.43862198631|-108.20957998479||102.10371670493|102.10371670493|102.10371670493|||102.10371670493|102.10371670493|102.10371670493|102.10371670493|102.10371670493|102.10371670493|102.10371670493|102.10371670493|100.69857411658|100.30397124065|98.337745822943|97.625273136603|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.6268004034|-102.98533022117|-103.60592314614|-104.00620357279|-104.00620357279|-104.00620357279|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-105.505249029|-106.11697562634|-106.11697562634|-106.70614364338|-106.70614364338|-107.27904815356|-109.00449794839|-111.00499772044|-111.75555302271|-112.37892968873|-112.37892968873|-112.37892968873|-112.37892968873|-112.37892968873|-112.37892968873|-113.55992187637|-113.59435764041|-114.71595293379|-114.79550325977|-115.16167028863|-115.76296698737|-116.43267529304|-116.43267529304|-116.45297254783|-116.80105973639|-116.80105973639|-116.80105973639|-116.94562192932|-117.35624658813|-117.51079825695|-117.51079825695|-117.92866472995|-118.3374052555|-118.98600583944|-119.54000648827|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136
03659|7156|/equities/lmabert-dur-chan|CACALL||-96.549778503123|-96.638642781248|-96.648487825383|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|90.396493478043|90.396493478043|90.396493478043|90.396493478043|90.396493478043|86.973883252921|84.987651195329|83.994012173068|83.994012173068|83.09849492634|83.09849492634|83.09849492634|83.09849492634|83.09849492634|83.09849492634|83.09849492634|82.787220229977|82.000266463514|82.000266463514|81.913063614466|81.913063614466|81.913063614466|81.913063614466|81.913063614466|80.642290531372|79.663656908909|79.420731339895|79.235979037634|79.235979037634|79.235979037634|79.14154520993|79.14154520993|79.14154520993|79.14154520993|79.14154520993|79.14154520993|79.14154520993|78.523934798821|76.271151457379|76.271151457379|76.271151457379|76.271151457379|76.271151457379|76.271151457379|76.271151457379|75.690167438266|74.950188755191|73.322434239031|72.997147882913|72.868082185996||72.868082185996|72.653422192746|71.759355787893|71.193731365888|70.966956710754|70.966956710754|70.966956710754|||70.966956710754|70.013280232679|69.370314421401|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.091629165732|68.091629165732|68.086624567745|68.086624567745|68.086624567745|68.086624567745|67.329032519391|65.982813944343|65.548125282398|65.467357440647|65.244212345646|65.244212345646|64.692458263554|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.043805649284|-68.469225515263|-68.708029655766|-69.05725193482|-69.206049594306|-69.206049594306|-69.206049594306|-69.206049594306|-69.206049594306|-69.206049594306|-69.360056410258|-69.565617996261|-69.624575144501|-69.720083137851|-70.029539634233|-70.128375743766|-70.426884408522|-70.426884408522|-70.700983625571|66.3299493989|66.3299493989||66.3299493989|66.3299493989|66.3299493989|||66.3299493989|66.3299493989|66.3299493989|66.3299493989|66.3299493989|66.3299493989|66.3299493989|66.3299493989|66.3299493989|65.611056244004|65.092286546614|63.287540709074|-67.004012517242|-67.004012517242|-67.004012517242|-67.004012517242|-67.004012517242|-67.004012517242|-67.004012517242|-67.004012517242|-67.692573407356|-67.692573407356|-67.692573407356|-67.692573407356|-68.301195624873|-68.772990866286|-68.827768188696|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.811724289463|-69.871569216385|-69.871569216385|-69.871569216385|-69.871569216385|-70.055077195315|-70.544528352054|-71.033796900792|-71.033796900792|-71.033796900792|-71.238665071111|-71.767962631231|-72.196067369255|-72.594520502921|-72.875709075541|-72.875709075541|-73.364674377011|-73.467351696799|-73.467351696799|-73.467351696799|-73.467351696799|-73.818209957573|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|67.445048182222|-73.291607182443|-73.291607182443|-73.464307548304|-73.464307548304|-73.464307548304|-73.464307548304|-73.946452831449|-75.273836479388|69.784003457629|69.784003457629|69.784003457629|69.482226064033|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557
03660|17814|/equities/lebon|CACALL||93.14681881277|93.14681881277|93.14681881277|92.229801478301|91.844225051573|91.482470329792|91.169411138462|90.543789390907|89.82643477584|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|88.425929191362|88.425929191362|88.425929191362|88.425929191362|88.151035656147|87.503473787059|87.503473787059|87.503473787059|87.214970620196|86.627744285841|-89.606487000701|-89.606487000701|-90.107210067375|-90.443474032093|-90.443474032093|-91.326080986315|-92.117868949367|-92.453185771785|-92.859094962899|-93.24344164511|-93.278655376273|-93.278655376273|-93.278655376273|-93.278655376273|-93.754057714495|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|88.451745964006|88.451745964006|88.451745964006|88.451745964006|88.451745964006|88.451745964006||88.451745964006|88.451745964006|88.451745964006|87.537492514668|87.197214498583|86.446348815565|-88.971740035593|||-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-89.746377817326|-90.207086209382|-90.374542267152|-90.716159854805|-90.973507813255|-91.281675687145|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.681382083072|-91.779316053538|-92.510352781247|-92.800389690345|-93.0782091564|-93.586898214957|-93.681355208699|-93.681355208699|-93.757059223722|-93.863397950675|-95.270443354211|-95.61160364213|-96.001783689552|-96.290869325061|-96.956520285495|-97.061589932894|-97.061589932894|-97.061589932894|-97.061589932894|-97.688270376214|-97.688270376214|-97.688270376214|-97.688270376214|-98.242521283901|-98.455037268521|-98.455037268521|-98.455037268521|-98.455037268521|-98.455037268521|-98.455037268521|-98.455037268521|95.061065717404|94.323407115611|94.30914888224|94.30914888224|93.799051600927|93.410057842989|93.299939506047|93.299939506047|93.299939506047|93.299939506047|93.299939506047|93.299939506047|93.299939506047|93.029545630274|93.029545630274|-94.86004368717|-94.86004368717|-94.86004368717|-94.86004368717|-94.86004368717|-95.220137278107||-95.220137278107|-95.220137278107|-95.220137278107|||-95.220137278107|-95.274243044592|-95.274243044592|-95.571383873331|-95.923762656702|-96.02640210418|-96.382875152918|-96.382875152918|-96.382875152918|-96.382875152918|-96.382875152918|-96.382875152918|-96.382875152918|-96.382875152918|-97.080972137818|-97.667747328424|-97.914747453554|-97.914747453554|-97.914747453554|-98.327496661989|-98.786107741294|-99.217895625363|-99.670486208995|-99.670486208995|-99.670486208995|-99.670486208995|97.001866862117|97.001866862117|-98.486808833216|-98.629787931547|-98.888655885177|-98.920562830625|-98.920562830625|-99.222847080957|-99.425385475966|-99.450427374147|-99.487136981836|-99.487136981836|-99.487136981836|-99.487136981836|-99.487136981836|-100.11903778486|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.8744509114|-100.91605656822|-101.36228533011|-101.60253535621|-101.94726320232|-102.2747394346|-103.01637392826|-104.11819596629|-105.54243919961|100.75786540957|100.75786540957|100.75786540957|100.75786540957|99.053182262527|97.447980715552|97.386646511068|97.369937251515|97.369937251515|97.134672897601|97.134672897601|97.134672897601|97.134672897601|97.134672897601|97.134672897601|97.134672897601|96.882969716681|95.958856427551|95.543174995185|95.533418650091|95.533418650091|95.533418650091|95.533418650091|95.526014957892|95.240018484844|95.100019691005|95.044467764446|95.038296414028|94.653663529964|94.348515711461|94.153904820189|93.893226730277|93.615092939127|93.615092939127|92.99454762537
03661|7211|/equities/lectra|CACALL||23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.998457050633|23.612399089102|23.612399089102|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.653693316566|-25.653693316566|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332||-25.838903580332|-26.237670220958|-26.558523484983|-26.992802643024|-27.698553752241|-27.698553752241|-27.698553752241|||-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-28.340189473788|-28.340189473788|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.895673201837|-29.531303854295|-29.927887058245|-29.927887058245|-29.927887058245|-29.927887058245|-29.927887058245|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|27.458527657683|26.02614307105|25.332264279766|25.332264279766|25.332264279766|25.332264279766|25.332264279766|25.213477526307|25.213477526307|25.213477526307|25.213477526307|25.213477526307|25.213477526307|25.213477526307|24.803863430686|24.715403345632|-27.187973840239|-27.187973840239|-27.187973840239|-27.187973840239|-27.187973840239|-27.187973840239|-27.187973840239|-27.187973840239|-27.250527654757|-27.32255183628|-27.32255183628|-27.32255183628|-27.32255183628|-27.32255183628|-27.32255183628|-27.32255183628||-27.32255183628|-27.32255183628|-27.32255183628|||-27.32255183628|-27.32255183628|-27.32255183628|-27.761168706978|-28.32352154847|-28.442800872812|26.259685647503|26.259685647503|26.259685647503|26.259685647503|26.259685647503|26.259685647503|26.259685647503|26.259685647503|25.738540159348|25.609488338296|25.609488338296|25.609488338296|25.609488338296|25.60498634319|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.360246727742|25.016940723831|24.888266813947|24.648073898635|23.867304840443|23.235894140003|-26.35105875908|-26.35105875908|-26.35105875908|-26.35105875908|-26.35105875908|-26.35105875908|-27.095620144061|-27.52846748371|-27.951075045478|-28.378971382658|-28.737746658899|-28.872496541979|-29.040485466389|-29.040485466389|-29.040485466389|-29.040485466389|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.07699071631|26.677211885818|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.499343543135|26.157605123612|25.905670748919|25.692412600219|25.339706308679|25.339706308679|24.794119074429|-27.458087986469|-27.458087986469|-27.458087986469
03662|7266|/equities/linedata-service|CACALL||-71.171117707735|-71.73457709578|-72.927304917213|-73.885897404217|-74.995440542988|-75.228272186708|-76.171937985419|-76.171937985419|-76.191044325298|-76.490047131054|-77.811164072347|-78.412405626853|-79.102672833955|-79.602972952034|-79.847747131085|-80.981165869118|-80.981165869118|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.213869756986|-82.426524580109|-83.251694401754|-83.579661378875|-84.288508319871|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.275771772513|79.275771772513|73.595300528351|71.150335785353|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.635315252851|70.635315252851|70.451658312202|70.451658312202|70.451658312202|70.451658312202||70.451658312202|70.312952747743|70.060437497288|70.060437497288|69.733817322155|-73.979607435562|-73.979607435562|||-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-75.221784005009|-77.101981464848|-79.657757776562|-79.853065298203|-80.225627261404|-80.417364471493|-80.963736606238|-81.237483846476|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.485363084541|-82.228180018251|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.70622709547|78.701299311308|78.701299311308|78.701299311308|78.701299311308||78.701299311308|78.701299311308|78.701299311308|||78.701299311308|78.701299311308|78.701299311308|78.701299311308|78.412555298969|77.86950809179|76.4661209497|-82.030346476162|-82.030346476162|-82.030346476162|-82.030346476162|-82.030346476162|-82.030346476162|-82.030346476162|-82.030346476162|-82.030346476162|-82.030346476162|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.558143052592|77.558143052592|77.558143052592|77.558143052592|77.558143052592|77.558143052592|77.174250437318|77.174250437318|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|76.706510460396|76.551677611161|75.13519785436|74.571833589189|74.571833589189|74.571833589189|74.571833589189|74.571833589189|74.246481341911|73.884978844935|73.683310166789|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.311696505036|72.951477939069|72.951477939069|72.203582036079|72.203582036079|72.203582036079|72.203582036079|69.32620624655|66.962448587611|65.536055342571|-70.274955834686|-70.274955834686|-70.274955834686|-71.438839477234|-71.909825795152|-73.499807880166|-73.710897814171|-73.766694403069|-73.766694403069|-73.766694403069|-73.766694403069|-73.885214647073|-74.008906463069|-74.008906463069|-74.187675797588|-74.197416874708|-74.286606586869|-74.286606586869|-74.286606586869
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||42.005605004669|42.005605004669|40.325674134759|38.459081312316|37.246202517767|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|35.177670795513|35.069633199984|34.857169564271|34.857169564271|34.857169564271|34.857169564271|34.857169564271|34.857169564271|33.657967496474|33.133851290367|32.42650334109|31.487781066245|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.79198697722|-33.985540640752|-34.517267081915|31.587560800615|31.587560800615|31.587560800615|31.347289566534|30.774767244675|30.541409533133|30.008515132457|30.008515132457|30.008515132457|29.770573895276|29.320082233018|28.92231395252|28.908126274826|28.164585131277|27.593983881859|27.577723306599|27.577723306599|27.577723306599|27.577723306599|27.208581282234|26.295646377776|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268||-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|||-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-29.283871449956|-29.345968235344|-29.92885408226|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.432644828383|27.420571728341|27.420571728341|27.420571728341|27.420571728341|27.095079231916|26.338976330954|26.302904912204|26.302904912204|26.302904912204|26.302904912204|26.302904912204|26.302904912204|25.936561712921|25.626735406121|-28.438526231043|-28.438526231043|-28.438526231043|26.731209586168|26.731209586168|26.531741616786|26.531741616786|26.385267890891|26.175298016822|26.128306451725|26.128306451725|26.128306451725|26.128306451725|26.128306451725|26.128306451725|26.128306451725|26.128306451725|26.128306451725|26.128306451725|25.875896417749|25.420440315817|25.122710677886|25.07797525751|25.07797525751|25.07797525751|25.07797525751|25.07797525751|25.07797525751|24.887623202499|24.887623202499|24.878633801579|24.878633801579|24.878633801579|24.342925407753|23.544916950184|22.72490759527|22.411009053779|22.103898609559|21.768220359396|21.736910535573|21.632296729087|21.632296729087|21.305330673852|21.161315044239||21.161315044239|21.161315044239|21.161315044239|||21.161315044239|21.161315044239|21.161315044239|21.161315044239|21.161315044239|21.161315044239|21.161315044239|21.161315044239|21.004238641345|20.951931781331|20.918812666513|20.662570646711|-22.189997650728|-22.189997650728|-22.189997650728|-22.189997650728|-22.238886702442|-22.261151976631|-22.261151976631|-22.261151976631|-22.261151976631|-22.261151976631|-22.261151976631|-22.738856297361|-22.738856297361|-22.738856297361|-22.793174723373|-23.228526728668|-23.587252874416|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.87453988437|-23.87453988437|-23.87453988437|-24.174488421327|-24.413320086672|-24.550911398148|-25.014901023679|-25.319335254886|-25.399260822113|-25.468622860176|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-26.378654991856|-27.07628359979|-27.412536570161|-27.505595998333|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.74556763584|-27.74556763584|-28.130133571701|-28.130133571701|-28.130133571701|-29.375148603736|27.007942842723|27.007942842723|27.007942842723|27.007942842723|27.007942842723|26.862891614291|26.862891614291|26.828213837249|26.686903161587|26.529891829558|26.50543631985|26.317152441368|26.110724701732|26.086357698619|26.086357698619|26.086357698619|26.086357698619|26.043175814085|25.695195221827
03664|17812|/equities/le-noble-age|CACALL||26.919308188207|26.799230790411|26.393589788316|26.365100125073|25.933444371486|25.36493880513|24.894425327388|24.894425327388|24.894425327388|24.894425327388|24.894425327388|24.894425327388|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.721340867376|24.323711311923|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.173074123269|24.070082740657|23.972314177479|23.802572050056|23.680634911813|23.463627899349|23.463627899349|23.463627899349|23.365141432219|23.350156829019|23.200116818527|23.200116818527|23.200116818527|23.200116818527|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|22.987298253189|22.624775307058|22.439846124029|22.439846124029|22.39427321683|22.343636653276|22.087373995617|21.558192544331||21.495199189032|21.495199189032|21.495199189032|21.495199189032|21.495199189032|21.495199189032|21.495199189032|||21.355776876703|-23.691723607255|-23.691723607255|-23.691723607255|-23.691723607255|-23.691723607255|-23.691723607255|-23.915091035632|-23.915091035632|-25.091767308743|-25.382518659732|-25.700021623132|-26.033356744445|-26.136551835405|-26.136551835405|-26.679700169379|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.331858308781|25.331858308781|25.331858308781|25.331858308781|25.331858308781|25.331858308781|25.331858308781|25.331858308781|24.75121796263|24.75121796263|24.75121796263|24.75121796263|24.75121796263|24.75121796263|24.640242286664|24.61693540783|24.471594876396|24.226772487547|24.074191928336|23.990769042382|23.884187316243|23.76854228901|22.93726889212|22.169188145344|21.215764288047|-22.357251182219|-22.357251182219|-22.357251182219|-22.357251182219|-22.357251182219|-22.357251182219|-22.357251182219|-22.494167662352|-22.815742334491|-23.050607226962|-23.050607226962|-23.492342444122|-23.572047096557|-23.677274339802|-23.893518179598|-23.893518179598|-23.893518179598|-23.893518179598|-24.203909575876|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187||-24.447187031187|-24.447187031187|-24.447187031187|||-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-24.447187031187|-25.16010782267|-25.16010782267|-25.258453390613|-25.259391808526|-25.443076363336|-25.443076363336|24.380004944609|24.380004944609|24.380004944609|24.272227779811|24.218497877418|24.218497877418|24.218497877418|24.218497877418|24.218497877418|24.009442043635|23.879935053027|23.327706419799|23.130784868503|23.09973742501|23.09973742501|23.09973742501|23.09973742501|23.09973742501|23.09973742501|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.162192727509|-24.302436300321|-24.452706597694|-24.497452283841|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-25.53976438344|-26.013627452988|-26.145697085216|-26.15633060331|-26.423700988236|-26.529112378693|-27.20051733493|-27.20051733493|-27.20051733493|-27.20051733493|-27.450574413926|25.493734316582|25.493734316582|24.601370763508|24.112635347277|-25.502619570932|-25.502619570932|-25.502619570932|-25.502619570932
03665|17852|/equities/quantel|CACALL||17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|16.52068467616|15.284094021043|14.148993144787|14.023880466661|13.859866973251|13.624852997826|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.877377425473|12.877377425473|12.877377425473|12.659417000868|12.659417000868|12.196574360637|11.112860051028|10.875507351126|10.875507351126|10.875507351126|10.875507351126|10.695007691081|10.68025664304|10.68025664304|10.377656753929|10.377656753929|10.377656753929|10.377656753929|10.377656753929|10.180730086865||9.6785889006345|9.4150986513262|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|||-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.968076647242|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.3933581900503|9.1046081500592|9.1046081500592|9.1046081500592|9.1046081500592|9.1046081500592|8.8995647383335|8.7480304273706|8.7480304273706|8.7480304273706|8.7480304273706|8.7480304273706|8.7480304273706|8.3564574258245|8.3564574258245|8.3471752291164|7.9190832382266|7.9078511630644|7.9078511630644|7.9078511630644|7.7176125220843|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.2384207592464|-8.3126897399134|-8.389149456804|-8.389149456804|-8.389149456804|-8.389149456804|-8.5346104630552|-8.6595671716357|-8.7428524563737|-8.9898362766843|-9.129817818176|-9.2609090259464|-9.3198988096352|-9.4932206092538|-9.7435786920854|-10.200642607617|-10.737380316972|-10.835257876157|-10.835257876157|-10.835257876157|-10.835257876157|-10.884731306234|9.5948024062318|9.5948024062318|9.5948024062318|9.5948024062318|9.5948024062318|8.6975576378684|8.4128419003862||8.2721507384917|8.2721507384917|8.2605925009712|||8.2605925009712|8.2605925009712|8.2605925009712|8.2605925009712|8.2605925009712|8.2605925009712|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|8.0587568828301|7.6752852939717|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.7033556638289|-7.5918274258984|-7.6653637991363|-7.8070708232913|-7.8278565360212|-8.052062930123|-8.2067366059797|-8.2619295844521|-8.3565884176323|-8.465098229098|-8.5912202365394|-8.6913560769289|-8.7881732672816|-8.9946371946473|-9.017736295403|-9.017736295403|-9.017736295403|-9.017736295403|-9.017736295403|-9.2197074929221|-10.07634131548|-10.239268378385|-10.246965068323|-10.253294725929|-10.292549314007|-10.398388586557|-10.42010871927|-10.42010871927|-10.456787395919|-10.659764025437|-10.745293217486|-10.918103833536|-11.106226333358|10.133915246543|10.133915246543|10.133915246543|10.133915246543|10.133915246543|10.133915246543|10.012240572987|10.012240572987|9.5444323940758|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.480811363646|35.47867929294|35.476310325489|35.473678139432|35.470753488258|35.467503875842|35.46389319538|35.4598813282|35.455423698|35.450470775555|35.444967528395|35.438852809327|35.43205867703|35.424509641145|35.416121823494|35.406802026105|35.396446695672|35.384940772969|35.37215641441|35.209816670249|35.209816670249|35.209816670249|35.18903360817|35.18903360817|35.182259564633|35.174732849592|35.160412909065|35.160412909065|35.151569712465|35.141743938465|35.138694377027|35.138694377027|35.135216177925|35.112462826818|35.100514116387|35.077235635232|35.007485743045|34.976095168324|34.911217548816|34.901374540237|34.901374540237|34.901374540237|34.901374540237|34.87930521425|34.854783740931|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.590844710431|34.543018344696|34.543018344696|34.470020298224|34.133356734627|||||-14.928573253575|-14.928573253575|-15.087303562102|-15.363670688136|-15.526300595053|-15.551445084422|-15.579383405943|-15.61042598541|-15.811584407041|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.30239279786|15.094855741447|15.094855741447|15.094855741447|15.094855741447|15.094855741447|15.014754054568
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||-2.4723342936926|-2.5270382344384|-2.5506637592458|-2.5506637592458|-2.5506637592458|-2.5506637592458|-2.5640709818893|-2.5734120940161|-2.6354579765479|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3507911102084|2.24421224507|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.5101944781635|-2.593827178886|-2.6442524093284|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6729854126882|2.4694475721583|2.4694475721583|2.4694475721583|2.4694475721583|2.4694475721583|2.4694475721583|2.4188306675206|-2.6734498418101|-2.6734498418101|-2.6854997251572|-2.6919442121786|-2.7152157828325|-2.7457952019367|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296||2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|||2.4903765226296|2.4903765226296|2.2051405404333|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.8636927145993|-2.8849363347199|-3.0149291776183|-3.1174212983982|-3.1560236802516|-3.1991930262709|-3.2068811805673|-3.2132012084267|-3.2296681487054|-3.2635200380717|-3.398355669383|-3.5206729776371|-3.6024010270696|-3.6024010270696|-3.6024010270696|-3.6334446001256|-3.6334446001256|-3.6334446001256|-3.686167360301|-3.686167360301|-3.686167360301|-3.686167360301|-3.686167360301|-3.7485192494869|-3.7750213893784|-3.8069681892277|-3.8669090281461|-3.9612879102466|-4.0489309568138|-4.1013121095996|-4.1664578878991|-4.2218976113655|-4.2998863694246|-4.3050844693047|-4.3050844693047|-4.3050844693047|-4.3050844693047|-4.3058154893486|-4.3058154893486|-4.3058154893486|-4.3275727775989|-4.3711083395611|-4.3711083395611|-4.4262139909221|-4.4262139909221|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.4359817441408|-4.5091464184064|3.9915008822278|3.9915008822278|3.9915008822278|3.9915008822278|3.9915008822278|3.9002577684849|3.9002577684849|3.9002577684849||3.9002577684849|3.9002577684849|3.9002577684849|||3.9002577684849|3.9002577684849|3.9002577684849|3.9002577684849|3.9002577684849|3.9002577684849|3.9002577684849|3.7486199430327|3.747077470764|3.5675861236612|3.5278734362965|3.4334704651706|3.3735782188698|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8774226036081|-3.8774226036081|-3.8774226036081|-3.8774226036081|-3.8774226036081|-3.8985253270478|-3.9950279853974|-4.0611702281471|-4.0611702281471|-4.0611702281471|-4.2168557465337|-4.334284140033|-4.4903156110119|-4.5061305374363|-4.5061305374363|-4.5929203311565|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|3.9260392511529|3.8633769711568|3.8362523936247|3.7672247779607|3.7358055260711|3.6131171944994|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.5087123141648|3.5087123141648|3.5087123141648|3.5077311828256|3.5077311828256|3.4263680195941|3.4237422784317|3.4197136781997|3.3705151370705|3.3502946089309|3.3275495183248|3.2931305465041|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.8803760442631|-3.8804178672253|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123
03669|17817|/equities/malts-fco-belges|CACALL||898.76206151951|888.13466336392||888.13466336392|888.13466336392|888.13466336392|888.13466336392|888.13466336392|888.13466336392|870.14962595991|-882.55881212632|-882.55881212632|-882.55881212632|-884.82569398311|-884.82569398311|-890.13812617711|-890.13812617711|-890.13812617711||-894.39814994224|-894.39814994224|-894.39814994224|-894.39814994224|-900.923641904||-900.923641904|||-905.47071322667|-907.18968136297|899.23912021541|899.23912021541|899.23912021541||895.54346690601|885.88162989557|881.25736655063|879.17485172292|-889.19771392232|-889.19771392232|883.3867399578|883.3867399578|883.3867399578||883.3867399578|883.3867399578|877.65193328644|||876.83548142938|875.92831269931|867.42034744368|857.9670527152|856.07450301689|850.64753458875||850.64753458875|849.60837176528|848.45374640586|||839.67082933985||837.41203259983|836.06588833996|836.06588833996|||836.06588833996||834.51765371107|||832.7973930123|||830.88599223588|821.26221359543|818.70674018577|||818.70674018577||818.70674018577|-828.65917757137|-856.28797507929|851.80534057566|851.80534057566||851.80534057566|851.80534057566|851.80534057566|851.80534057566||851.80534057566|851.80534057566|839.77097530799||839.77097530799|839.77097530799||839.77097530799||839.77097530799|839.77097530799||839.77097530799|839.77097530799|||839.77097530799||839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799||839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|839.77097530799|834.74552811999|-880.56052431113|-889.17965964337|-889.17965964337|875.54916372652|875.54916372652|875.54916372652|863.02365892163|863.02365892163|849.47073213514|820.24525792794|783.32806436438|||760.92007151597|755.18896835108||||741.87660815777|741.87660815777|741.87660815777|741.87660815777|741.87660815777|737.90368565427|737.90368565427|737.90368565427|737.90368565427||-742.43372141448|-742.43372141448|727.20207069886|727.20207069886|727.20207069886|727.20207069886|725.03342061588|725.03342061588|-734.68508820458||-734.8581335859|-734.8581335859|-735.50386862457|-735.50386862457||-746.67096513841|-747.41218348712|-748.23575943013|-749.15084381126|-750.16760423473|740.96592069786|740.96592069786|739.96213410874|738.84681567638|725.10757297375|722.89730330417|694.05255922685|672.80873224638|672.80873224638|672.80873224638|672.80873224638||-684.65696417068|-686.2855157452|-688.43006275062|-688.43006275062|-688.43006275062||674.09868796219|674.09868796219|664.83187551355|655.36875057061|652.0763895229|645.64043280322|644.04492533691|642.27213926324||637.80237695915|635.40644542524|635.40644542524|635.40644542524|635.40644542524|635.40644542524|-659.22043774661||-659.22043774661||658.27723734986|658.27723734986|650.8635970554|634.29288561711|628.9418340952||628.9418340952|-634.82489617876|-634.82489617876|-647.02766242085|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-649.80744229241|634.65839745288|620.45377494765|611.89308327516|609.88120363907|-618.88037909593|-618.88037909593|-618.88037909593
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||-21.190104267049|-21.586782213767|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.46354894758|20.46354894758|20.46354894758|20.142652395339|20.142652395339|20.089057899152|19.898953729906|19.671058873378|19.634510812984|19.241123104345|19.236687770776|19.236687770776|19.236687770776|19.236687770776|19.076875067742|-20.71167692387|-20.71167692387|-20.71167692387|-20.71167692387|-20.826307553317|-20.961452981129|-21.216058859444|-21.787843846852|-22.231492624872|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.765143500636|20.758492481786|20.384903460346|20.384903460346|20.384903460346|20.384903460346|20.252670532688|19.725189798656|18.764099988212|18.467351713604|18.467351713604|18.467351713604|18.467351713604|18.467351713604||18.219835377211|17.678149541742|17.122389193516|16.470431614961|-18.615630728429|-18.615630728429|-18.615630728429|||-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-19.37403393501|-19.748926064637|-19.988806721531|-20.388674838634|-21.205194269387|-21.394570079184|-21.394570079184|-21.394570079184|-21.394570079184|-21.394570079184|-21.532856109778|-22.023174103808|-22.148513353192|-22.148513353192|-22.148513353192|-22.148513353192|-22.470571134182|-22.815078838768|-23.487864821159|-23.653738702892|-24.139710653224|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.536172496059|21.420747239036|21.311941948911|20.768824408871|20.292731010841|20.292731010841|20.292731010841|20.242259310997|20.242259310997|19.871955976792|19.665678582002|19.665678582002|19.665678582002|19.364643186783|18.844823469567|18.844823469567|18.844823469567|18.844823469567|18.575914716111|18.071016575878|17.564959216492|17.564959216492|17.338975140483|17.338975140483|17.338975140483|17.338975140483|17.338975140483|17.338975140483|17.338975140483|17.338975140483|17.338975140483|16.615528421304|16.123920896209|-17.437520804611||-17.437520804611|-17.437520804611|-17.437520804611|||-17.437520804611|-17.437520804611|-17.45280060791|-17.626444869826|16.115727245314|16.115727245314|16.115727245314|16.115727245314|16.115727245314|16.055253253495|15.868057924415|15.431176615981|-16.643795579078|-16.643795579078|-16.643795579078|-16.643795579078|-16.643795579078|-16.919773094524|-17.160954366335|-17.160954366335|-17.422118714983|-17.422118714983|-17.422118714983|-17.460132602778|-17.925595417836|-17.925595417836|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.110019428363|-18.110019428363|-18.110019428363|-18.110019428363|-18.110019428363|-18.110019428363|-18.392244584947|-18.458943199705|-18.458943199705|-18.568825959708|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.05470057914|16.720778374643|16.277531629106|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.925119932361|-17.95346615918|-18.281629171719|-18.511809232886|-18.916454503995|-19.27383878282|-19.72002816972|-19.72002816972|-19.72002816972|-19.72002816972|-19.934474476806|-20.18275039354|-20.28341487557|-20.28341487557|-20.28341487557|-20.371572109398|-20.54508092264|-20.652311720889|-20.654790364417
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL||-3.1163813908427|-3.1370757974628|-3.1370757974628|-3.1411122497712|-3.1411122497712|-3.1411122497712|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.2488113506852|-3.2725681976277|-3.3134090719177|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.3491535658554|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267||-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|||-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|3.036850701795|3.036850701795|3.036850701795|3.0171612724674|3.0171612724674|2.9846236424327|-3.2162772011104|-3.2162772011104|-3.2162772011104|-3.2162772011104|-3.2162772011104|-3.2386413361566|-3.2409152810388|-3.2409152810388|-3.2582392101611|-3.3058213266096|-3.3170237179555|-3.3366931539947|-3.3779922969004|-3.4199914674914|-3.4224585183064|-3.4224585183064|-3.43884273454|-3.4986997632416|-3.4986997632416|-3.4986997632416|-3.4986997632416|-3.4986997632416|3.2065694978723|3.2065694978723|3.2065694978723|3.2065694978723|3.1934105346478|-3.5345437449573|-3.5578263912332|-3.5786805851425|-3.5786805851425|-3.5786805851425|-3.5786805851425|-3.5786805851425|-3.6518673083479|-3.6887036984778|-3.6887036984778|-3.6887036984778|-3.6887036984778|-3.6887036984778|-3.7478602327912|-3.7478602327912|-3.7478602327912|-3.7478602327912|-3.7478602327912|-3.808177965439|-3.8563088637332|-3.8770098401153|-3.9111220254991|-3.9434689034459|-3.9599654530416|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832||-3.9750176104832|-3.9750176104832|-3.9750176104832|||-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.71579388322|3.6642153256642|3.6630170867959|3.6150189689044|3.6012580487026|3.6012580487026|3.5842155616162|3.5842155616162|3.5842155616162|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5487615997996|3.5487615997996|3.5442340310499|3.5442340310499|3.5442340310499|3.525815559326|3.4564616292697|-3.832665648646|-3.832665648646|-3.832665648646|-3.9712952403965|3.7488619624997|3.7488619624997|3.7488619624997|3.7488619624997|3.7488619624997|3.7487356066069|3.7330396174679|3.7205996247674|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926
03673|32435|/equities/mauna-kea-technologies-sas|CACALL||-0.13211654252504|-0.13221837885617|-0.1349248739244|-0.1349248739244|-0.1349248739244|-0.1349248739244|-0.1349248739244|-0.14273874651077|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.15256195682768|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.094801805222499|0.087324224472563|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266||-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|||-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.13338642980466|-0.13977380804231|-0.15338741697598|-0.15338741697598|-0.18657066575387|-0.18657066575387|-0.18657066575387|-0.18657066575387|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.16141775926284|0.15997007964854|0.15997007964854|0.15805564355856|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418|-0.18839555005418||-0.18915061481779|-0.18952290192782|-0.19006988903483|||-0.19056653783939|-0.19268504233517|-0.19741671782244|-0.19968523693867|-0.20241814400321|-0.20241814400321|-0.20241814400321|-0.20241814400321|-0.20241814400321|-0.20241814400321|-0.20555350096762|-0.20559938925579|-0.20559938925579|-0.20645487146327|-0.20785731637892|-0.20785731637892|-0.20785731637892|-0.20785731637892|-0.20785731637892|-0.20785731637892|-0.20785731637892|-0.2182192434251|-0.22172137977676|-0.23161263716438|-0.23606960505488|-0.24031266936912|-0.24031266936912|-0.24031266936912|-0.24031266936912|-0.24423629618634|-0.27448477073896|-0.28803861720019|-0.29140402854211|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.30300260759799|-0.30689178547824|-0.31112975203951|-0.32436639262527|-0.33362931557595|-0.33967147544687|-0.34294053333407|-0.34932281427257|-0.35194201991153|-0.35635743575568|-0.35635743575568|-0.36461937247906|-0.36954929397276|-0.37122144484709|-0.37269048651269|-0.37626722411106|-0.37632467797277|-0.3815421085323|-0.3815421085323|-0.3815421085323|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.39098567046167|-0.39098567046167|-0.39098567046167|-0.39098567046167|-0.39098567046167|-0.39098567046167|0.33918118168295|0.33918118168295|0.33918118168295|-0.3694653677788|-0.374405945655|-0.3796455129609|-0.38169505819684|-0.38169505819684|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.39239733705795|-0.39641369592124|-0.39941883605248|-0.39941883605248
03674|7068|/equities/maurel-prom|CACALL||4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.9213616600152|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.7646284149449|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2967760094111|-5.361723624152|-5.361723624152|-5.4354706720975|4.8684679455635|4.8684679455635|4.7619090286755|4.7288998487878|4.7288998487878|4.6503020661467|4.6503020661467|4.5844471606274|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.4968957781125|4.4749953348691|4.4507723471913|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.3684739210316|-4.8642238692195|-4.8642238692195|-4.8642238692195|-4.8642238692195|-4.8642238692195|-4.9676933107278|-4.9680298076411||-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|||-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-5.296255428078|-5.4641723704363|-5.5057473791998|-5.7169968699262|5.3350960532768|5.3350960532768|5.3309401980091|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.8856543815517|-5.9951716569158|-6.0699989315867|-6.0699989315867|-6.0699989315867|-6.3041653894715|-6.3097723530316|-6.3097723530316|-6.3705805194139|-6.4587007773981|-6.5524453601424|-6.6613523235518|-6.6613523235518|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.6742746563184|-6.7590464986017|-6.7590464986017|6.2165892023543|6.2165892023543|6.2165892023543|6.2165892023543|6.2165892023543|6.2165892023543|6.2165892023543|6.2053766933525|6.0518075854076|6.0111750397962|5.9504719877554|5.8863579061642|5.830953177149|5.7193928121802|5.5759920410842|5.4830465109845|5.4031071432984||5.1859524789293|5.0638361841263|4.9481512076128|||4.8521124793941|4.7869619936327|4.7869619936327|4.7869619936327|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.2082505897899|-5.277945116297|-5.289605700457|-5.3703949843115|-5.4000435141634|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9001950046264|4.6963277945742|-5.1127397454509|-5.1127397454509|-5.1127397454509|-5.1458219065411|-5.1509131871045|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2243157171184|-5.2459063555327|-5.2490177837841|-5.2490177837841|-5.2490177837841|-5.2490177837841|-5.2900198530083|-5.3275772808795|-5.398641506699|-5.4184905863109|-5.5538781855175|-5.6334758835446|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7742177896319|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||0.13208363960611|0.1300929322334|0.12788103515261|0.12542337172952|0.12269263459275|0.11965848221856|0.11628720180279|0.11254133467416|0.1083792600868|0.1037547327675|0.098616369079395|0.09290707609261|0.086563417218405|0.079514907358176|0.0716832297357|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.18553392546375|-0.19504324920199|-0.20395916592437|-0.21939351538108|-0.22712057474903|-0.23638397020489|-0.24925441515546|-0.26904934682891|-0.28872705252022|-0.30913561625117|-0.32576734951065|-0.34101927825065|-0.36703252983591|-0.40511392517776|-0.41567102338308|-0.4454233623951|-0.49624817941579|-0.56533130933281|-0.63381256209409|0.51654233251544|0.51654233251544|0.51654233251544|0.51654233251544|0.41749149135452|-0.56407254815912|-0.56407254815912|-0.56407254815912|-0.56407254815912||-0.56407254815912|-0.56407254815912|-0.56407254815912|-0.56407254815912|-0.56474729413032|-0.56871920917033|-0.57002133896615|||-0.59510704897803|-0.60438833404669|-0.60438833404669|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.72218237496773|-0.85453598341853|-0.96892097986665|-0.96892097986665|-0.97085661465291|-0.98006292707791|-0.98453445980419|-0.98453445980419|-0.99809385614781|-1.0055487363116|-1.022998591107|-1.0266093415167|-1.0266093415167|-1.0266093415167|-1.0266093415167|-1.04334039217|-1.04334039217|-1.04334039217|-1.04334039217|-1.04334039217|-1.04334039217|-1.04334039217|-1.0523338130934|-1.0523338130934|-1.1011487137193|-1.1161652285649|-1.1369613032423|-1.1556236722825|-1.1718040813735|-1.1858934285167|-1.1861354635687|-1.1861354635687|-1.1861354635687|-1.1861354635687|-1.1861354635687|-1.2134837890699|-1.2144264540225|-1.2353627771305|-1.2500697540096|-1.2739663506936|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.1196821604846|1.0715357169705|0.97442550547046|0.97442550547046||0.97442550547046|0.97442550547046|0.97442550547046|||0.97442550547046|0.97442550547046|0.97442550547046|0.97442550547046|0.97442550547046|0.97442550547046|0.97442550547046|0.97442550547046|0.97442550547046|0.97442550547046|0.88791716636467|-1.1527133142354|-1.1527133142354|-1.1921258773408|-1.1936398574601|-1.2141554133639|-1.2223393471755|-1.2449498388401|-1.2449498388401|-1.2684998184697|-1.3474442329955|-1.431493589939|-1.4728818046399|-1.6373130996302|-1.7205700895604|-1.7384112236033|-1.786653309358|-1.786653309358|-1.786653309358|-1.786653309358|-1.8306147448363|-1.831349736247|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8980246619737|-1.9043607729846|-1.9194008463151|-1.9371120260299|-1.9436484181814|-1.9436484181814|-1.9436484181814|-1.9436484181814|-1.9508315483655|-2.0381461558436|-2.0834957159995|-2.1675508659679|-2.2066120087657|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2588916432343|-2.2959906802665|-2.3224852088806|-2.3224852088806|-2.3224852088806|-2.3224852088806|-2.3224852088806|-2.3485946394466|-2.3656608238775|-2.4201786667063|-2.4388624319268|-2.4388624319268|-2.4431804295858|-2.4804782333728|-2.5000655639755|-2.5000655639755|-2.5239617811957|-2.5663464452734|-2.6376071137312|-2.6506042881185|-2.6506042881185|-2.6506042881185
03676|7363|/equities/media-6|CACALL||10.503337222478|10.481485823947|10.457206492244|10.43022945702|10.400254973437|10.366949991679|10.329944456391|10.288827194961|10.243141348927|10.192379297778|||||-9.9516922755924|-9.9516922755924||||||9.4536750268177||-9.168138986248|-9.2034877201123|-9.2427640910725|-9.2864045032506|-9.3223875455654|-9.3223875455654|-9.3223875455654|-9.3223875455654|-9.3223875455654||-9.9970971668866|-10.007885783371|-10.01987313502|-10.033192414629|-10.047991614196|-10.06443516927||-10.082705786019|-10.103006471295|-10.125562788269|-10.150625362685|-10.178472667591|-10.209414117486|-10.243793506259||10.984673585235|10.982970650262|10.981078500291|10.978976111434|10.976640123816|10.974044582017|10.971160646686|10.967956274095|10.964395860106|10.960439844562|10.956044271736|10.951160301929|10.94573366881|10.939704076455|10.933004529395|10.925560588216|10.917289542462|10.908099491625||10.897888324028||||||-10.813457227012|||-10.826063606762|-10.840070695373|-10.855634127162|-10.872926829151|-10.892140942471|-10.913489957272|-10.937211084829|-10.963567893224|-10.992853235887|-11.025392505511|-11.061547249539|-11.101719187347|-11.1463546738|-11.195949658749|-11.20821723421|-11.20821723421|-11.20821723421|-11.20821723421|-11.20821723421|-11.20821723421|-11.58690780489||11.736769317605|11.696410310509|11.651566969291|11.601741034605|11.546378884953|11.541376265097|11.541376265097|11.541376265097|11.541376265097|11.541376265097|11.541376265097|11.541376265097||||11.541376265097|11.541376265097|11.468195871301||10.286884894843|-11.003462033277|-11.83717961312|||-12.64131095675||-12.745900660393|-12.784334109489|-12.827037941817|-12.874486644405|-12.927207425058|-12.985786070227|-13.00354775398|-13.00354775398|||-13.00354775398||||12.640502092915||||11.563903800717|11.563903800717|11.563903800717|11.563903800717|-12.032271385672|-12.032271385672|-12.032271385672|-12.032271385672|-12.032271385672||||-12.032271385672|||||-12.032271385672||-12.032271385672||||-12.032271385672||-12.224746280779|||||-12.325345842927|-12.325345842927|-12.325345842927||-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927||||||12.69957268963|||12.69957268963|11.911818548604|11.911818548604|11.624242831782|11.521380691082|||||-11.415579678651||-11.415579678651|-11.48397739953|-11.559974867174|-11.644416497889|-11.738240532018|-12.44248936346||11.491678527431||11.407420903925|||||-11.147310382256||10.814099914356|10.793444349284|10.570493912162|-10.714823045928|-10.714823045928|-10.714823045928|-10.74980342675|-10.788670516552|-10.831856171888|-10.879840233372|-10.933155857244|-10.992395439323|-11.058217197189|-11.131352483706|-11.21261391317|-11.302904390353|||||-11.314697058429|||||||-11.314697058429|||-11.33855288054|
03677|1096116|/equities/medincell-sa|CACALL||-18.357264869689|15.971996684134|15.971996684134|15.971996684134|15.867773686581|15.790859499169|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.057488245185|-16.733247641597|-16.733247641597|-16.733247641597|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.068947605793|14.449942063959|14.384935431648|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.069875957819|13.964862084225|13.916697201027|13.916697201027|13.916697201027||13.710774352036|13.532015576069|13.532015576069|13.532015576069|13.20446180205|13.019958113084|12.657731107484|||-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-15.167430161495|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.503809541189|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-15.317184229621|-15.382426389862|-15.455712140844|-15.455712140844|-15.953013116834|-16.067423257707|-16.067423257707|-16.738248040807|-16.86360934325|-16.999565580906|-17.530768419821|-17.530768419821|-17.530768419821|-17.530768419821|-17.530768419821|-17.530768419821|-17.530768419821|-17.530768419821|-17.778392373112|-17.778392373112|-17.778392373112|-17.778392373112|-17.778392373112|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.952538907699|15.669487781185|-18.051038522493||-18.051038522493|-18.051038522493|-18.051038522493|||-18.051038522493|-18.051038522493|-18.051038522493|-18.051038522493|-18.051038522493|-18.051038522493|-18.051038522493|-18.051038522493|-18.051038522493|-18.051038522493|16.099120733459|16.099120733459|16.099120733459|16.099120733459|16.099120733459|16.099120733459|16.099120733459|16.099120733459|16.099120733459|16.022357222459|15.980397909903|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.528316953041|14.769241203045|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.503089852199|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.679572183263|-16.742805088464|-16.742805088464|-16.864227759511|-16.871021944396|-16.871021944396|-17.180024100798|-17.466693455927|-17.491802157679|-17.491802157679|-17.491802157679|-17.560891563935|-17.592101979303|-17.956779718452|-18.154790348542|-18.154790348542|-18.222456266277|-18.222456266277|-18.273840270432|-18.367580726304|-18.367580726304|-18.636202099762|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.356036578002|16.356036578002|16.356036578002|16.356036578002|16.356036578002|16.356036578002|16.091152096658|15.813501147064|15.481669297519|15.476297765642
03678|17823|/equities/memscap|CACALL||-4.2514453928636|-4.4604949466572|-4.5838832979054|-4.6417774292136|-4.6417774292136|-4.6417774292136|3.9662415116378|3.9662415116378|3.9662415116378|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.7885784962089|3.7606428307859|3.7426588714749|3.7385462439565|3.7385462439565|3.7385462439565|3.7385462439565|3.7385462439565|3.7033847345807|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.4111325323722|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.8518230056121|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494||3.5142619154494|3.5142619154494|3.4947076473436|3.4947076473436|3.4947076473436|3.4310640796248|3.3516841548244|||3.3516841548244|3.3157601375889|3.1455667305336|-3.9023846658275|-3.9023846658275|-3.9023846658275|-3.9023846658275|-3.9023846658275|-3.9023846658275|-4.2107052308769|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5299598102379|-3.780387585826|-3.780387585826|-3.780387585826|-3.780387585826|-3.780387585826|-3.780387585826|-3.780387585826|-3.780387585826|-3.780387585826|-3.780387585826|-3.9026528789681|-3.93600315011|-3.9773516506049|-3.9773516506049|-3.9773516506049|-3.9773516506049|-4.02205730479|-4.0486747666756|-4.122416355495|-4.1749071305376|-4.3546189936644|-4.5029100745526|-4.6011179254988|-4.6011179254988|-4.6011179254988|-5.0062421214293|-5.161712516542|-5.161712516542|-5.161712516542|-5.161712516542|-5.161712516542|-5.161712516542|-5.161712516542|-5.161712516542|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029||4.3988850640029|4.3988850640029|4.3988850640029|||4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|4.3988850640029|3.7387613242169|3.4583458840074|3.3292733761141|3.0450258754436|2.811883829104|-3.501840967618|-3.501840967618|-3.501840967618|-3.6762122784307|-3.7516246939424|-3.8179164622363|-3.9037959547106|-3.9836621915039|-4.004068934778|-4.0117433599406|-4.0847934555857|-4.0847934555857|-4.0847934555857|-4.0847934555857|-4.0847934555857|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.3171159675671|-4.3567955285259|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.7786565754001|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.9837604613702|-5.1427895329176|-5.2303216746315|-5.3592464980002|-5.4313849935395|-5.5143165333914|-5.5520183492421|-5.6580760400294|-5.8300843681228|-5.9073162040591|-6.0097955290344|-6.1369951901466|-6.5361057318615|-6.5823397942568|-6.6848218251362|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||-11.335542395555|-11.438796219952|-11.438796219952|-11.438796219952|-11.584069558287|10.792506110638|10.792506110638|10.792506110638|10.68722956707|10.568032403014|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.066199033449|-11.134665401987|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.211980469241|-11.214422684262|-11.239358775427|-11.427065231856|-11.62562805023|-11.687364799074|-11.793739299301||10.951400884518|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|||-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-12.191436296274|11.254515376831|11.168229227627|11.168229227627|10.999142997093|10.983492445755|10.900547583686|10.858144675491|10.858144675491|10.773494467468|10.749438004727|10.736042028262|10.69449144557|10.668879309792|10.611532784721|10.477259054472|10.370566050567|10.370566050567|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.352068216569|10.296187223072|10.249076931067|10.249076931067|10.249076931067|10.080085269155|9.9603423533737|9.9603423533737|9.9603423533737|9.9603423533737|9.9603423533737|9.9603423533737|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565||-10.424252489565|-10.424252489565|-10.424252489565|||-10.424252489565|-10.424252489565|-10.424252489565|-10.424252489565|-10.523151136914|-10.523151136914|-10.641278665904|-10.651365811975|-10.651365811975|-10.651365811975|-10.651365811975|-10.740406892202|-10.849164808252|-10.849164808252|-10.849164808252|-10.849164808252|-10.930182603177|-11.025226061207|-11.025226061207|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.038623835997|-11.038623835997|-11.050693223164|-11.107992381172|-11.141103234906|-11.272336605543|-11.459263037039|-11.724181332404|-11.740038553647|-11.740038553647|-11.784487423821|-11.867763238399|-12.054736990894|-12.078040912378|-12.151711811211|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.418377239129|-12.472986832759|-12.472986832759|-12.472986832759|11.964120104738|11.964120104738|11.964120104738|11.964120104738|11.89902300617|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.582565163325|11.518043775557|11.518043775557|11.421466087606|11.421466087606|11.421466087606|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.310613570076|11.258900065292|11.258900065292
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||22.529058361707|21.373954243856|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.701105757917|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.717569373534|19.408409673291|19.095456527689|18.385506973244|18.0769768572|18.0769768572|18.0769768572|17.687752813779||-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|||-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.930910473477|-20.175455920576|-20.368284190892|-20.71809446944|-20.976771700528|-21.806412233409|-21.886014423433|-22.417793443537|-22.568659335084|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-23.379213651849|20.513803034215|20.513803034215|20.513803034215|20.513803034215|20.41811501228|20.25837884838|20.25837884838|20.25837884838|20.25837884838|20.25837884838|20.25837884838|20.25837884838|20.25837884838|20.256531990177|20.015132450282|20.015132450282|20.015132450282|19.880702362258|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.797772668101|19.714191090506|-21.153061050272|-21.153061050272|-21.153061050272|-21.153061050272|-21.153061050272|-21.252494254173|-21.252494254173|-21.252494254173|-21.252494254173|-21.252494254173|-21.252494254173|-21.252494254173|-21.444993352957|19.700280377065|19.700280377065|19.700280377065|19.700280377065|19.689201245479|19.287500324362|19.287500324362||19.287500324362|19.287500324362|19.287500324362|||19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|19.287500324362|-21.139432444995|-21.139432444995|-21.139432444995|-21.139432444995|-21.192702415724|-21.823558201546|-21.927355548181|-21.927355548181|-22.004507796479|-22.004507796479|-22.004507796479|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.567044121352|-23.123382522361|-23.38153516109|-23.673927744839|-23.839108925068|-23.839108925068|-23.968738214747|-23.968738214747|-23.968738214747|-24.590264471125|-24.878071422656|-25.308968353359|-25.682187186444|-25.880208980998|-27.396553831288|-27.396553831288|-27.512397081039|-27.512397081039|-27.512397081039|-27.512397081039|-27.512397081039|-27.512397081039|-28.066552884471|-28.623947522255|-29.298830982946|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.835099395801|-29.835099395801|-29.835099395801|-29.835099395801|-29.835099395801|-30.296418442022|-30.296418442022|-30.337554830694|-30.337554830694|-30.668893242059|-30.668893242059|-31.270993338887|-31.526102819779|-32.661575109852|-32.661575109852|-32.661575109852|-32.661575109852|-32.661575109852|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341
03681|14170|/equities/metabolic-explorer|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.12787271072708|-0.12859190095622|-0.12939100121081|-0.13027889038259|-0.13126543390678|-0.1323615933781|-0.13357954834624|-0.13493283164417|-0.13643647975299|-0.13810719987389|-0.13996355556378|-0.14202617299699|-0.14431797014501|-0.14686441142058|-0.14969379061566|-0.15283754527686|-0.15633060601153|-0.1602117846056|-0.16452420526569|-0.16874394735338|-0.16874394735338|-0.16874394735338||||||||||||||||
03682|6946|/equities/m6-metropole|CACALL||12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.519898863461|12.483220281233|12.318023299762|12.165581172912|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.779798991065|-12.804220736667|-12.850245542708|-12.940273200343|-13.069192368532|-13.091235613864|-13.091235613864|-13.091235613864|-13.091235613864|-13.181372880981|-13.325969484168|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.534763097165|-13.593070347439|-13.888967071784|13.217103602573||13.217103602573|13.217103602573|13.217103602573|13.049004212667|12.965753386935|12.965753386935|12.965753386935|||12.635281640645|12.5825346646|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-14.089212904652|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.149254431017|13.149254431017|13.080282968159|12.97195445593|12.97195445593|12.887726906226|12.844140877642|12.69904525006|12.665528695228|12.665528695228|12.665528695228|12.665528695228|12.41503187511|12.393530161928|12.393530161928|12.393530161928|12.393530161928|12.31058897768|12.290109714296|12.290109714296|12.27345470193|12.210008129071|12.210008129071|12.210008129071|12.210008129071|12.210008129071|12.210008129071|12.210008129071|12.210008129071|12.210008129071|12.210008129071|12.118897791914|12.053454082458|12.053454082458|11.987104007306|11.987104007306|11.7746286266|11.7746286266|11.7746286266|11.7746286266|11.7746286266|11.683029542755|11.683029542755|11.683029542755|11.673366372664|11.618185008984|11.561316504988|11.447018057011|11.371131850506|11.26347976396|11.110533138883|11.052208904566|11.052208904566|11.052208904566|11.052208904566|11.052208904566|10.929120969046|10.829023095489|10.736692769131||10.712316734904|10.712316734904|10.712316734904|||10.712316734904|10.712316734904|10.712316734904|10.712316734904|10.712316734904|10.712316734904|10.712316734904|10.712316734904|10.5747967112|-11.134643936125|-11.134643936125|-11.134643936125|-11.134643936125|-11.134643936125|-11.134643936125|-11.134643936125|-11.280715094636|-11.357304505129|-11.357304505129|-11.357304505129|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.581892723887|-11.71085530133|-11.71085530133|-11.723172991485|-11.834636097717|-11.929595344119|-12.042884421407|-12.109871149128|-12.249856684015|-12.318729477245|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.660028025521|-12.795586635684|12.067176469051|12.067176469051|12.034640506333|11.97043556599|11.97043556599|11.97043556599|11.97043556599|11.97043556599|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756
03683|17825|/equities/micropole|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1130658063689|3.1122953531255|3.1114392939662|3.1104881171226|3.109431253963|3.1082569615634|3.1069521922305|3.1055024485274|3.1038916221905|3.1021018151496|3.1001131406596|3.0979035023375|3.0954483486462|3.0927204001003|3.0846893509288|3.0796548481406|3.0782776094294|3.0782776094294|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0714910354078|3.0633233880401|3.06313710471|3.0629301232321|3.0627001438122|3.0624446111234|3.0621606859136|3.0618452134584|3.061494688508|3.061105216341|3.0606724694888|3.060191639653|3.0596573842798|3.054063771967|3.051737532355|3.051375041778|3.0509722744703|3.0505247552394|3.0500275116496|3.0455278076425|3.0455278076425|3.044475347653|3.0433059476647|3.032006623881|3.0172295995741|3.0168407704142|3.0168407704142|3.0168407704142|3.0168407704142|3.0168407704142|3.0070453115864
03684|17659|/equities/financiere-moncey|CACALL||114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|113.00258164673|113.00258164673|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-120.28754991776|-120.28754991776|-120.28754991776|-120.28754991776|-121.44717319092|-121.44717319092|-121.44717319092|-121.44717319092|-121.44717319092|-121.44717319092|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696||-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-124.49433718494|-124.94704152005|-132.68337992448|||-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-146.42934363006|-148.2781645735|-150.91573746556|-151.84415131536|-154.03239187628|-154.05937089338|-154.05937089338|-155.81930170472|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-159.59771813147|-159.59771813147|148.6066600113|148.6066600113|148.6066600113|148.6066600113|148.6066600113|148.6066600113|148.6066600113|148.6066600113|148.6066600113|148.6066600113|146.48427375512|146.48427375512|145.28253029405|142.77392248113|141.41771489621|141.41771489621|141.41771489621|141.41771489621|141.41771489621|141.41771489621|141.41771489621|141.41771489621|141.11523545054|137.58581577702|136.20980110614|133.40461092782|133.40461092782|133.40461092782|133.40461092782|133.40461092782|132.3069113458|132.3069113458|132.3069113458|132.3069113458|132.3069113458|132.3069113458|132.3069113458|132.3069113458|129.42406658705|129.42406658705|129.42406658705|129.42406658705|129.42406658705||128.94340562353|128.07398582727|128.07398582727|||128.07398582727|123.18531426862|123.18531426862|123.18531426862|123.18531426862|123.18531426862|121.89923020949|121.69470131783|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|-124.20526843497|-124.20526843497|-124.20526843497|||-124.20526843497|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|118.79741032482|118.61408682077|118.61408682077|118.38776150712|118.38776150712|118.09751278569|117.77501420633|117.41668245147|117.12164945333|117.12164945333|117.12164945333|117.0373410354|117.0373410354|117.0373410354|117.0373410354|115.87482337267|115.36091485852|113.7343498428||82.182790537744|82.182790537744|82.182790537744|82.182790537744|||82.182790537744|82.182790537744|82.182790537744|82.182790537744|80.564211708604|80.071346342893|-82.845846089022|-82.845846089022||||-82.845846089022|-82.845846089022
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.060483656664|64.060483656664|64.060483656664|63.656095410209|63.167884721603|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.769747593316|61.840945673696|61.840945673696|61.840945673696|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|59.94884729483||58.70927630639|58.503640611701|57.947932834683|57.301035584408|56.748688901836|56.748688901836|56.748688901836|||56.078544631462|-62.222900510333|-62.222900510333|-62.222900510333|-62.222900510333|-62.222900510333|-62.222900510333|-64.70044530818|-65.547160190445|-69.72462383255|62.196663374596|62.196663374596|62.196663374596|62.196663374596|61.702555082162|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-67.490947587837|-67.859815265354|-67.859815265354|-68.238680152558|64.259734578459|64.259734578459|64.259734578459|64.259734578459|64.259734578459|64.259734578459|64.259734578459|64.259734578459|64.259734578459|64.259734578459|64.259734578459|62.949274890992|62.949274890992|62.949274890992|62.949274890992|62.949274890992|62.949274890992|62.949274890992|62.949274890992|62.949274890992|62.949274890992|61.921417308486|61.146019909819|-64.994177360628|-64.994177360628|-64.994177360628|-64.994177360628|-64.994177360628|-64.994177360628|-64.994177360628|-64.994177360628|-64.994177360628|-64.994177360628|-65.149296165831|-65.149296165831|-65.149296165831|-65.149296165831|-65.149296165831|-65.149296165831|-65.149296165831|-65.149296165831||-65.149296165831|-65.149296165831|-65.149296165831|||-65.149296165831|-65.149296165831|-65.149296165831|-65.149296165831|-65.855920905104|-65.855920905104|-66.889910506133|-67.483236735533|-67.531373387653|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.823134720983|-68.497927891615|-68.608812583158|-68.745010055727|-68.745010055727|-68.745010055727|-68.986492027026|-68.986492027026|-68.986492027026|-68.986492027026|-69.74054703578|-70.0172744842|-70.408080217091|-71.035284209212|-71.035284209212|-72.122538434091|-73.041711236175|-73.590788312682|-73.857884128629|-73.857884128629|-73.857884128629|-73.857884128629|-75.353203146258|-77.186895097405|-78.218770465487|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-79.182418229804|-79.419632146342|-80.079079307432|-81.09770442525|-81.459137932895|-83.232375480994|78.024846968993|78.024846968993|77.288715294053|-81.399022502844|-81.399022502844|-81.399022502844|-81.399022502844|-81.399022502844|-81.399022502844|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL||-0.90871560879184|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7165841775472|0.69942685821929|0.68419650041702|0.68244057058894|0.67282286352143|0.64141427881436|0.63538622577265|0.63538622577265|0.63538622577265|0.63538622577265|0.59827607385354|0.59827607385354|0.59827607385354|0.59730996715234|0.59730996715234|0.59267771825974|0.56564192954903|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.52155237852405|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.4568530377178|-0.54466839765618|-0.54466839765618||-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|||-0.5471593377227|-0.57070483567917|-0.57339425884578|-0.57352138782975|-0.58409862673982|-0.58409862673982|-0.58409862673982|-0.60967113637757|-0.60967113637757|-0.64252348700973|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.50320129710007|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.59212021592377|-0.60807803011734|-0.62047559063521|-0.63313952795761|-0.63326617867966|-0.64422368673654|-0.64422368673654|-0.64947073954312|-0.6555786154664|-0.66847621312808|-0.68097354759851|-0.69208171621604|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521|0.58322790053521||0.57819769544772|0.56421964216422|0.48541071401913|||0.48351877610871|0.48351877610871|0.48351877610871|0.48351877610871|0.48351877610871|0.48351877610871|0.48351877610871|0.48351877610871|0.48351877610871|0.48351877610871|0.47235420987549|0.45911194014598|-0.55547532832116|-0.55547532832116|-0.55547532832116|-0.55547532832116|-0.55895726972769|-0.55895726972769|-0.55895726972769|-0.57614696350308|-0.57625548408614|-0.57625548408614|-0.59033940419209|-0.59209934191187|-0.6008880622382|-0.6008880622382|-0.60193120850403|-0.60675687937029|-0.60734095008382|-0.61293441091653|-0.64203822319901|-0.66715356713308|-0.67000395397095|-0.6767821846157|-0.68186908604367|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.69240457123492|-0.70902415123955|-0.70902415123955|-0.72136015591108|-0.73484460840715|-0.75671622962966|-0.78335137732839|-0.83266818267345|-0.86652018673155|-0.8974669006901|-0.89790765085011|-0.91423071466319|-0.93431191469157|-0.94365234610149|-0.94365234610149|-0.94365234610149|-0.94365234610149|-0.94466926253182|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.98090565186361|-0.99939518153247|-1.0138279881696|-1.0165866245406|-1.033596289332|-1.034662501873|-1.0585138785192|-1.0784043258372|-1.098282582886|-1.1339806796522|-1.1619784833559|-1.1701983347611|-1.1723314010518|-1.1823380756304|-1.1823380756304|-1.1823380756304|-1.1887089199408|-1.2072320918887|-1.2170356888074|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856
03688|40322|/equities/nanobiotix|CACALL||4.9940033406079|4.9940033406079|4.9295101541134|4.9295101541134|4.7622335904012|4.6419260494322|4.2732514531977|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9193840218391|3.8695934826363|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.6076666556393|-4.6076666556393|-4.7096295183008|4.0030182417684|4.0030182417684|4.0030182417684|4.0030182417684|3.8402982880068|3.6145965907545|3.6145965907545|3.5542738938299|3.5011375241773|3.3837639019773|3.2286266006679|3.2250639150132|3.2250639150132|3.2250639150132|3.1172933787758|3.0322705474888|2.9583823048782|2.9583823048782|2.9583823048782|2.9583823048782|2.9583823048782|2.9409802979575|2.9092698962746|2.9092698962746|2.9092698962746|2.7669664920764|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356||-3.2744617189356|-3.2744617189356|-3.2944019597314|-3.3057242942676|-3.3413603651109|-3.4187337543769|-3.4275424151365|||-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.5104914670459|-3.5945461994268|-3.6952735324543|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|2.8878597310131|-3.3522670080325|-3.3724077068061|-3.4235640987522|-3.4814620234798|-3.4814620234798|-3.5781800193069|-3.6638665511076|-3.7450739756629|-3.8249710417903|-3.8448568822186|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2992837739437|3.2350750231733|3.2350750231733|3.2350750231733|3.0130151399389|3.0130151399389|3.0130151399389|3.0130151399389|3.0130151399389|2.9703765602778|2.9703765602778|2.8773073986582|2.8653415657207|2.834268474703|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805||2.8125713654805|2.8125713654805|2.8125713654805|||2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8125713654805|2.8004127419049|2.6425372852784|-3.3019789167772|-3.3019789167772|-3.3019789167772|-3.3019789167772|-3.3019789167772|-3.3019789167772|-3.3019789167772|-3.3019789167772|-3.3344209137372|-3.4036898947216|-3.4836553839023|-3.6177282893188|-3.6473646785956|-3.7464052467591|-3.9575614034077|-4.0285126830627|-4.094458649058|-4.1239982253471|-4.1239982253471|-4.2046647343546|-4.2321134313348|-4.2321134313348|-4.2321134313348|-4.2977928303351|-4.3628063857258|-4.3628063857258|-4.3628063857258|-4.3628063857258|-4.3691182334887|-4.438960768027|-4.438960768027|-4.4627344357116|-4.5369270363498|-4.6532521555874|-4.6602804473212|-4.7122005413164|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-39.234781697428|-39.260868552697|-39.289853947441|-39.322059941602|-39.357844379557|-39.397604866175|-39.441783184639|-39.490870205154|-39.508659883691|-39.508659883691|-39.508659883691|-39.508659883691|-39.508659883691|-39.508659883691|-39.914621296142|39.63319742391|39.618554456471|39.613586446678|39.613586446678|39.577318638602|39.552576561812|39.551140285178|39.551140285178|39.551140285178|39.551140285178|39.551140285178|39.535153787052|-39.880800564759|-39.880800564759|39.756981332165|39.75609213231|39.739547373166|39.730053399791|39.719504540485|39.7077835857|39.699759463373|39.647914485067|39.647914485067|39.635643605806|39.635643605806|39.635643605806|39.635643605806|39.635643605806|39.629867376636|39.629867376636|39.613744115113|39.613602266575|39.591780567461|39.56920019818|39.566889092135|39.558443795516|39.558443795516|39.555494903275|39.546164858425|39.546164858425|39.541254847242|39.541254847242|39.530281747925|39.498647174955|39.483115289959|39.483115289959|39.483115289959|39.483115289959|39.483115289959|39.483115289959|39.479018421474||39.447859352389|39.447859352389|39.398735224714|||39.334357062171|39.334357062171|39.334357062171|39.334357062171|39.334357062171|39.334357062171|39.268174691543|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.266628126631|39.253475246971|39.243305482406|39.230338085513|39.229265200673|39.203073487876|39.177497258155|39.177497258155|39.162465866662|39.162465866662|39.15551928266|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.112848682393|39.096498086706|39.039997077269|39.022219737683|38.995427697318|38.995427697318|38.995427697318|38.995427697318|38.958255124773|38.954449059892|38.954449059892|38.937166613923|38.929629452346|38.844032851986|38.80114766418|38.795162850608|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.76685739722|38.62596504011|38.62596504011|38.62596504011|38.585140602557|38.585140602557|38.559044088222|38.544494007801|38.497771950535|38.451412540865|38.401569744163|38.380634303681|38.35681533349|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.299423834135|38.212692945588|38.191881728822|38.139732520587|38.139732520587|38.008588544535|37.944554601687|37.944554601687|37.906172313709
03691|17833|/equities/neurones|CACALL||-45.501126221899|-46.012361451524|-46.016514376951|-46.246125305309|-46.897995075343|-46.897995075343|-47.122772729792|-47.305858546273|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.860122803287|-47.860122803287|-47.860122803287|-47.860122803287|-47.860122803287|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.257106097594|-48.257106097594|-49.338452109645|46.246076576427|46.246076576427|46.246076576427|46.246076576427|46.246076576427|-48.687436508559|-48.687436508559|-48.687436508559||-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|||-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-49.669373644086|-50.660414948168|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-51.336091218181|-51.967880869119|-52.250422636898|49.532862168515|48.45040308763|47.597669461584|47.366854830159|47.26371130577|47.26371130577|46.759678253766|46.310754335849|46.234171696205|46.190745905261|45.834162583197|45.751129179635|45.751129179635|45.526254686425|45.507412679781|45.507412679781|44.76934873593|44.385924633788|44.385924633788|44.098249550712|-45.427367006048|-45.427367006048|-45.427367006048|-45.427367006048|-45.427367006048|-45.427367006048|-45.462491454293|-45.462491454293|-45.519434864444|-45.563263079769|-45.771311615287|-45.771311615287|-45.82645781656|43.445132318198|43.445132318198|43.445132318198|43.445132318198|43.445132318198|43.445132318198|43.445132318198|-45.713430257544|-45.713430257544|-45.713430257544||-45.713430257544|-45.713430257544|-45.713430257544|||-45.713430257544|-45.713430257544|-45.713430257544|-45.738247252914|-45.738247252914|-45.738247252914|-45.738247252914|-45.738247252914|-45.738247252914|-45.738247252914|-45.738247252914|-46.198936440182|-46.198936440182|-46.198936440182|-46.198936440182|-46.198936440182|-46.198936440182|-46.740482517561|-46.853314925653|-47.031460392721|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.258951255001|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|45.769905428023|45.769905428023|45.769905428023|45.769905428023|45.769905428023|45.769905428023|45.429351845152|45.429351845152|45.429351845152|45.429351845152|44.677058580591|44.002287099841|43.360872690415|42.981385623658|42.981385623658|42.981385623658|42.981385623658|42.918206121352|42.917451966501|42.844389505626|42.657655048636|42.355727407963|42.270251827804|42.103057840762|41.971674175539|41.971674175539|41.53915186703|41.53915186703|41.53915186703|41.53915186703|41.53915186703|-43.165083781684|-43.165083781684|-43.165083781684|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.039139432149|41.039139432149|41.039139432149|41.039139432149|41.039139432149
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||119.54826278817|119.54826278817|116.20918146914|113.68479522444|113.68479522444|113.48866085186|113.36517677456|110.85575188696|108.69289941037|108.69289941037|108.50877771603|105.27086523094|105.08440255577|105.08440255577|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|98.337716475398|-103.40172571656|-103.40172571656|-103.40172571656|-103.40172571656|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.518560519631|95.181728909209|94.50192406199|94.496578985029|93.973981227669|93.648615731111|93.648615731111|93.648615731111|93.648615731111|93.537348947382|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.294507869078|91.7522340174|89.77436312573|89.77436312573|87.981499363105|87.981499363105|87.981499363105|86.604445432204||81.896605781469|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|||-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-96.666410238842|-100.11545624479|-100.84963994831|-100.84963994831|-101.18015168343|-103.72794716263|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.93052980413|-105.09225720288|-106.00938716646|-106.00938716646|-106.00938716646|-106.00938716646|-106.00938716646|97.018160698196|97.018160698196|97.018160698196|97.018160698196|97.018160698196|97.018160698196|97.018160698196|95.931288901722|90.920872997085|-99.016617037007|-99.016617037007|-99.016617037007|-99.016617037007|-99.016617037007|-99.016617037007|-99.016617037007|-99.016617037007|-99.016617037007|-99.016617037007|-100.22669062932|-100.22669062932|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-101.17100005063|-106.73999590247|-108.57221597399|-108.95801961384|-110.43113154793|-110.6145701008|-110.6145701008|-110.6145701008||-110.6145701008|-111.02174616709|-111.4891918664|||-111.4891918664|-111.56021208286|-111.816903162|-112.84100113975|-114.38444986461|-114.89190784647|-114.89190784647|-116.5743433232|-117.18822204768|-117.18822204768|-117.18822204768|-117.18822204768|-117.18822204768|-117.18822204768|-117.18822204768|-117.18822204768|-117.66469057069|-118.52814234737|-118.52814234737|-118.52814234737|-118.52814234737|-118.52814234737|-118.52814234737|-122.21459981074|-124.79400318055|-125.29888903199|-126.21543149483|-128.99492676536|-132.12966384667|-132.12966384667|-132.12966384667|-134.32740529133|-135.30852392075|-135.30852392075|-142.00669702634|-142.00669702634|-142.00669702634|-142.00669702634|-142.00669702634|-142.00669702634|130.99256564131|127.13062764263|126.71561542335|126.71561542335|126.71561542335|126.71561542335|126.71561542335|126.66680611287|126.66680611287|123.01311925953|122.96458153267|122.52730671056|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|119.45386464085|116.72095655827|115.00106063847|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||10.373348358736|10.373348358736|10.208720820331|9.9232350018579|9.9232350018579|9.5719280934951|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1103242364934|9.1103242364934|9.1103242364934|9.1103242364934|9.1103242364934|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|8.9516318809023|-9.8996624467504|-9.8996624467504|-9.8996624467504|-9.8996624467504|-9.8996624467504|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366||-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|||-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-10.122520184576|-10.457244846621|-10.741660406633|-10.837265930111|-10.837265930111|-10.848204194021|-10.848204194021|-10.848204194021|-10.938005141099|-11.099449559141|-11.104944357263|-11.220733400465|-11.220733400465|-11.316138004535|-11.316138004535|-11.316138004535|-11.316138004535|-11.524597458567|-11.737886009973|-11.990838255305|-11.990838255305|-11.990838255305|-12.176836754828|-12.176836754828|-12.459263194434|-13.328070177891|-13.747003142369|-13.747003142369|-13.747003142369|-13.808336699818|-13.881485158441|-14.03998335891|12.628973827606|12.628973827606|12.628973827606|12.628973827606|12.628973827606|12.628973827606|12.357993061461|12.357993061461|12.207769958087|12.166410861091|11.721567985831|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.014090620646|-13.500686512248|11.897051340054|11.897051340054|11.897051340054|11.897051340054|11.897051340054|11.897051340054|11.897051340054|11.897051340054|11.897051340054||11.852162097476|11.852162097476|11.852162097476|||11.683513454356|11.548801172202|11.548801172202|11.548801172202|11.548801172202|11.492001573714|11.457964658336|11.457964658336|-12.651872017393|-12.651872017393|-12.651872017393|-12.651872017393|-12.651872017393|-12.651872017393|-12.651872017393|-12.651872017393|-12.844302180089|-13.233113662708|-13.424014983694|-13.563906071495|-13.73378432891|-13.788463209191|-13.788463209191|-13.788463209191|-13.99804152152|-13.99804152152|-14.039489943684|-14.142766960132|-14.483073984768|-14.528415877715|-14.663239963734|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.723790803584|12.425544245048|12.425544245048|11.830828826832|11.830828826832|11.830828826832|11.830828826832|11.830828826832|11.830828826832|11.720529459641|11.720529459641|11.565588419885|11.410653901597|11.329325288044|11.329325288044|11.156388279703|11.156388279703|11.156388279703|11.156388279703|11.056039585793|11.056039585793|11.056039585793|11.056039585793|11.013377629081|10.711268196331|10.711268196331|10.643417441093|10.643417441093|10.404908431065|10.166244528044|10.166244528044|10.116383205242|9.95209189078|9.7917690345621|9.4958542264144|9.299282859502|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.1295295353003|8.9297551706176|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.2483100953326|-1.2487889994765|-1.2493211151918|-1.2499123548755|-1.2505692878574|-1.2512992133929|-1.2521102417656|-1.253011384402|-1.254012653998|-1.2551251757712|-1.2563613110749|-1.2577347947456|-1.2592608877131|-1.2598406108452|-1.2598406108452|-1.2649019878383|-1.2649019878383|-1.265335511419|-1.2668171914118|-1.2676857943555|-1.2682064435239|-1.2687849426|-1.268882400409|-1.268882400409|-1.268882400409|-1.268882400409|-1.268882400409|-1.2695102888869|-1.2695102888869|-1.2695102888869|-1.2695102888869|-1.2695102888869|-1.2710367140583|-1.2710367140583|-1.2710367140583|-1.2710367140583|-1.2710367140583|-1.2716470295988|-1.2716470295988|-1.2716470295988|-1.2716470295988|-1.2716470295988|1.0797123770168||1.0762875218938|1.0760972521647|1.0758858413546|1.0756509404546|1.0753899394545|1.0750999383433|1.0747777148864|1.0744196888232|1.0740218820863|1.0735798746009|1.0730887551726|1.072543066919|1.0719367466372|1.0712630574352|1.0705145138774|1.0696827988132|1.0687586709641|1.0677318622428|1.0665909636637|1.0654100445289|1.0654100445289|1.0654100445289||||||||||||||||
03696|6972|/equities/nicox|CACALL||0.32754674233588|0.32754674233588|0.32754674233588|0.32754674233588|0.29960751177638|0.27047222174207|0.27047222174207|-0.32755649675398|-0.32755649675398|-0.32755649675398|-0.32755649675398|0.29621501278581|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24591624650153|-0.25018471879862|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766||-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|||-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.26919969647249|-0.27233298982868|-0.27484220559607|-0.28294607954642|-0.28294607954642|-0.28294607954642|-0.28446787714319|-0.28868653839778|-0.29052967815428|-0.29052967815428|-0.29483854537572|-0.29645949012004|-0.29724627814129|-0.29724627814129|-0.29811363377765|-0.29811363377765|-0.29811363377765|-0.29811363377765|-0.30354293196946|-0.31688103807801|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28519220208825|0.28349134828979|0.28271261085332|0.28045844788088|0.28034272188096|0.26254748298227|0.24933051448728||0.24875613033402|0.24842350052053|0.24793307808964|||0.24793307808964|0.24793307808964|0.24793307808964|0.24642563062607|0.24511182526415|0.24029090746316|0.23510101982921|0.23463704475613|0.23463704475613|0.23432059258952|0.23432059258952|0.23432059258952|0.23432059258952|0.23432059258952|0.22818955995124|-0.2407421698137|-0.2407421698137|-0.2407421698137|-0.2407421698137|-0.24371351108108|-0.24534834789076|-0.24855372493839|-0.25333747223987|-0.25398608414081|-0.25629009188047|-0.2592945474809|-0.2624383829176|-0.2640165226253|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.18374413884733|0.18374413884733|0.18374413884733|0.15954905209777|-0.17763204820071|-0.17763204820071|-0.1798099391575|-0.1798099391575|-0.18284437478862|-0.18619375147512|-0.18911326235815|-0.18911326235815|-0.19364807016633|-0.19443119738922|-0.19497910610421|-0.19771495120005|-0.19771495120005|-0.19960550087775|-0.2003061069723|-0.20142900929143|-0.20202470543563|-0.20202470543563|-0.20287402743926|-0.20287402743926|-0.20287402743926|-0.20287402743926|-0.20287402743926
03697|961657|/equities/nokia-finland?cid=961657|CACALL||-3.8017142195195|-3.8653491226269|-3.8950546149229|-3.9248940816427|-4.0040358411561|-4.0040358411561|-4.1247540932244|-4.1247540932244|-4.3217268764251|-4.3360855379892|-4.3580614808591|-4.3580614808591|-4.3580614808591|-4.4377903677128|-4.4864338743578|-4.5255374232808|-4.5961528398239|-4.6025030720723|-4.6047533223021|-4.6047533223021|-4.6047533223021|-4.609892362686|-4.6207779747581|-4.6207779747581|-4.6207779747581|-4.6207779747581|-4.6207779747581|-4.6642175494692|-4.6642175494692|-4.6642175494692|-4.693077277139|-4.693077277139|-4.736807875054|-4.7395047852272|-4.7395047852272|-4.7395047852272|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516||-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|||-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7930818138367|-4.7930818138367|-4.93747958186|-4.9934146209957|4.7218170847699|4.7218170847699|4.7218170847699|4.7218170847699|4.7218170847699|4.7218170847699|4.710852407328|4.6712805153172|4.659348734564|4.659348734564|4.659348734564|4.659348734564|4.6119428567825|4.550381123218|4.5368977714569|4.5368977714569|4.5368977714569|4.5368977714569|4.5348518308041|4.5348518308041|4.5345341928209|4.5345341928209|4.5345341928209|4.5278829264488|4.5278829264488|4.5278829264488|4.5278829264488|4.5278829264488|4.5278829264488|4.5278829264488|4.5278829264488|4.5278829264488|4.521175509012|4.4938894966314|4.4534882151495|4.4382926715094|4.3835956742095|4.3835956742095|4.309273076248|4.2998031777274|4.2487026279793|4.2487026279793|4.2487026279793|4.2487026279793|4.2487026279793|4.2487026279793|4.2487026279793|4.2487026279793|4.2487026279793|4.2487026279793|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.2465630361824|4.1832919727198|4.1127834892115|4.1127834892115|4.0941760645797||4.0667667313479|4.0667667313479|4.0602003359702|||4.0602003359702|4.0602003359702|4.0602003359702|4.0602003359702|4.0602003359702|4.0341145521215|4.0341145521215|4.0061827771985|3.988508660829|-4.2155326244231|-4.2155326244231|-4.2155326244231|-4.2155326244231|-4.2155326244231|-4.2155326244231|-4.2155326244231|-4.2155326244231|-4.2155326244231|-4.2320917973912|-4.2476854600284|-4.2704349669169|-4.2704349669169|-4.2704349669169|-4.2704349669169|-4.3510800227646|-4.3510800227646|-4.4170890500285|-4.4390866775705|-4.4390866775705|-4.4390866775705|-4.4535203068609|-4.4535203068609|-4.4535203068609|-4.4976059164333|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.1768669481481|4.1244632530439|4.071681213404|4.0366559617624|4.0366559617624|3.9782284490383|3.8852013068975|3.8852013068975|3.8852013068975|3.8728346248005|3.8626251440282|3.8626251440282|3.8626251440282|3.8338887935474|3.8160634768836|3.8160634768836|3.8002093382271|3.79603821123|3.790377417763|3.790377417763|3.7887364089024|3.7887364089024|3.7887364089024|3.7550959652808|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7210528392352|3.7067254272608|3.6758614875109|3.5910961867738|3.5741068126281|3.5468963518761|3.5352460294986|3.5249778154979|3.5249778154979|3.5249778154979|3.4678086443621|-3.729482647848
03698|1161787|/equities/nr-21-sa|CACALL|||||38.831593918061|37.701771020067|37.424190785237|37.337989676603|37.24221066701|37.13578954524|37.017543854385|36.886159753434|||||-33.002251804785||||-33.002251804785|||-33.002251804785||||-35.069168078586||37.345370836076|37.339300759431|37.332556229826|37.325062308043|37.316735728283|37.307483972995|37.297204244896|37.285782324787|37.273091302444|37.258990166506|37.243322237687|37.225913427888|||33.80656878001||33.785076422233|33.761196024704|33.734662249671|33.705180277412|33.672422530458|33.636025033842|33.595583370936|33.550648189929|33.500720211032|33.445244678924|33.383605198805|33.315116887561|33.239018763956||-32.045535469655||||||33.993850071559|33.993166746177||33.992407495752|33.991563884169|33.990626537965|33.989585042183|33.988427824648|33.987142027387|33.985713363763|||33.984125959737|33.982362177485|33.980402419428|33.978224910476|33.975805456084|33.973117173427|33.970130192697|33.966811325219|33.963123694687|33.95902632743|33.954473697145|33.94941521905|33.943794687833|33.937549653148|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344||31.187560630344||||-31.258267322621|-31.264741384808||-31.271934787238|-31.279927456604|-31.288808200344|-31.298675693389|-31.309639574551|-31.32182166473|-31.335357320484|-31.350396937989|-31.367107624106|-31.385675053124|-31.406305529811|-31.429228281686|-31.454698005991|-31.482997699663|-31.514441803744|-31.549379697167|-31.588199578747|-31.631332780504|-31.812591130627|-31.858434631971|-31.909371855687|-31.965968770926|-32.028854232304|-32.098726967168|-32.176363339238|-32.262625974873|-32.3584733478|-32.464970428829|-32.583300518863|-32.714778396677|-32.860864927583|-33.023183295255|-33.203537037114|||-33.203931228032|||||33.2400790412||-32.688802379284|-33.232002940348|||34.897775527977|34.864194946315|34.826883188912|||34.785425680687|34.739361782659||-32.511821089201||||-32.702023941071||-32.757804294197|-32.819782464337|-32.888647097826|-32.965163357257|-33.050181423293|-33.14464594111|-33.249606516462|-33.266228996495|-33.629142269801|||-34.165713294028|-34.495238180159|-35.483598995207||-35.49288760291|-35.503208278135|-35.514675695053|-35.527417269406|-35.541574574242|-35.557304912949||-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.626044997569|-35.651160938868|-35.679067540311|-35.710074875248|-35.744527469623|-35.782808130039|-35.825342197168|-35.872602271755|-35.925113465742|-35.983459236837||-36.181619170217|-36.246243692005|-36.318048716214|-36.397832076447|-36.486480254483|-36.55113897413|-36.55113897413|-36.55113897413|-36.55113897413|-36.70126544204|-36.868072628606|-37.053413947014|-37.259348745244|-37.3387722647|-37.3387722647|-37.3387722647||-37.3387722647|-37.687524653784|-38.075027308322|-38.505585813365|-38.983984152301|-39.199427556904|-39.199427556904||||-39.199427556904|||||||||||||||-42.088254027799|
03699|7109|/equities/nrj-group|CACALL||-7.5002513812102|7.2466909653287|7.2466909653287|7.2466909653287|7.2466909653287|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1914754152899|7.1914754152899|7.1727504465982|7.1575004760871|7.0810035232778|7.0810035232778|7.0810035232778|7.0810035232778|6.9292923349224|6.9292923349224|6.9292923349224|6.9292923349224|6.8236579517614|6.5740645042273|6.4700714869866|-6.798163294481|-6.798163294481||-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|||-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.823514779063|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5518372642451|6.4387078933643|-6.8034870363003|-6.8034870363003|-6.8034870363003|-6.8238744974938|-6.8420827919473|-6.8589809000746|-6.8699788054113|-6.8877542504871|-6.9297269460454|-6.9652706367056|-6.9652706367056|-6.9652706367056|-6.9652706367056|-7.0325231532565|-7.1795016847204|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.9007408630727|6.8430454479189|-7.0539868212072|-7.0539868212072|-7.0539868212072|-7.0539868212072|-7.0539868212072|-7.0539868212072|-7.0539868212072|-7.0539868212072|-7.0822075579263|-7.102452831544|-7.1260586900595|-7.1642691041249|-7.1642691041249|-7.1642691041249|-7.1642691041249|-7.1642691041249|-7.1642691041249|-7.1642691041249|-7.1642691041249|-7.1658543376147|6.9181346645528|6.9181346645528|6.9181346645528|6.9181346645528|6.9181346645528|6.9181346645528||6.9181346645528|6.9181346645528|6.9181346645528|||6.9181346645528|6.9181346645528|6.9181346645528|6.9181346645528|6.9181346645528|6.8979274156551|6.8665770634285|6.8665770634285|6.8106412207939|-7.0943469056244|-7.0943469056244|-7.0943469056244|-7.0959410147264|-7.1210455581429|-7.1211617439856|-7.1913192407734|-7.1913192407734|-7.1913192407734|-7.2214658146045|-7.2471842373898|-7.2679824923465|-7.2833138941602|-7.3125709956307|-7.312854699885|-7.312854699885|-7.312854699885|-7.3508158495875|-7.3508158495875|-7.3508158495875|-7.461859558897|-7.461859558897|-7.461859558897|-7.4742886742804|-7.5503205415114|-7.625911751997|-7.6275453994445|-7.6275453994445|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6782140252025|-7.7061563770204|-7.7061563770204|-7.7061563770204|-7.7061563770204|-7.7061563770204|-7.7146182104647|-7.7284646878308|-7.8005162753072|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.9493659307628|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6339043666453|7.5198937046893
03700|17835|/equities/oeneo|CACALL||9.3062092813178|9.2791215614394|9.2634682871584|9.2294094537898|9.2048995202563|9.1776662607747|9.0474067021032|-9.4007179137747|-9.4007179137747|-9.4007179137747|-9.4363531400407|-9.5348370130024|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2352046561606|9.2351282633701|9.2351282633701|9.2351282633701|9.2351282633701|9.2334764839718|9.2094184426808|9.2003546447289|9.2003546447289|9.2003546447289|9.1915046606607|9.1759317375195|9.1759317375195|9.1721466356926|9.1301628013908|9.1057366155319|9.0556747215019|9.0556747215019|9.0556747215019|9.0448669168809|9.0448669168809|9.0448669168809|9.0448669168809|9.0031849778867|8.989094672068|8.8256609544313|8.7402068511662|8.7402068511662|8.7402068511662|8.710229650252|8.6835884684909|8.6506537457957|8.6494489918832||8.6494489918832|8.6363896069382|8.6363896069382|8.6363896069382|8.6363896069382|8.6152957498113|8.6152957498113|||8.5392175315795|-8.8739293976849|-8.8739293976849|-8.9110324034234|-8.9511473586316|-8.9725274070981|-8.9725274070981|-9.0550303442481|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2545176480305|-9.3161312180638|-9.4145904203123|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.1891307623621|9.1708086481799|9.1708086481799|9.1708086481799|9.1708086481799|9.1708086481799|9.0997876581339|9.0949141041644|9.0949141041644|9.0949141041644|9.0949141041644|9.0949141041644|8.9621271045348|-9.4397184358138|-9.4397184358138|-9.4397184358138|-9.4397184358138|-9.4397184358138|-9.4397184358138|-9.4397184358138|-9.4397184358138|-9.4484129179534|-9.4484129179534|-9.4484129179534|-9.4484129179534|-9.6015700487093|-9.6861892969295|-9.7824324800885|9.495496810364|9.495496810364|9.495496810364|9.495496810364|9.495496810364|9.495496810364|9.495496810364|9.495496810364||9.495496810364|9.495496810364|9.495496810364|||9.495496810364|9.44721853831|9.3661707622059|9.3661707622059|9.3661707622059|9.3157453252483|9.3152725645357|-9.7508976493287|-9.7508976493287|-9.8134221652109|-9.8134221652109|-9.8134221652109|-9.8134221652109|-9.8134221652109|-9.8134221652109|-9.8134221652109|-9.8134221652109|-9.8134221652109|-9.8926917291305|-9.9574349430558|-10.008808904636|-10.008808904636|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.092622988065|-10.248469768453|-10.334615531773|-10.334615531773|-10.334615531773|-10.334615531773|-10.341994115858|-10.341994115858|-10.394429764833|-10.394429764833|10.128385854489|10.128385854489|10.128385854489|10.128385854489|10.128385854489|10.128385854489|10.056539827724|10.018377522782|10.014742208035|10.014742208035|10.014742208035|10.014742208035|10.014742208035|9.94693562776|9.8854839248806|9.8505377155046|9.8240496742514|9.8240496742514|9.8240496742514|9.8240496742514|9.8240496742514|9.7933885905243|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.456803697545|-10.569226417496|-10.649140633427
03701|17836|/equities/olgroupe|CACALL||1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.7905398067418|1.7662925623167|1.7662925623167|1.7662925623167|1.7359293936396|1.7359293936396|1.7359293936396|1.7359293936396|1.7359293936396|1.7179770468236|-1.8461625701074|-1.8461625701074|-1.8461625701074|-1.8461625701074|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.745164969418|1.7401832903464|1.7293702590288|1.7148558881351|1.7009509698625|1.6787599075636|1.6787599075636|1.6787599075636|1.6742406149952|1.6742406149952|1.647211812188|1.6405131201499|1.6280701337648|1.6081334880538|1.6001483126423|1.5840536801839|1.5331151715941|1.5123502338403|-1.6650853915968|-1.6650853915968|-1.6650853915968|-1.6666486074354|-1.6666486074354|-1.7562762487625|-1.8025292211876|-1.8372582462229|-1.8372582462229|-1.8602869540229|-1.9008743862063||-1.9093048351506|-1.9222831679163|-1.9229421329569|-1.9229421329569|-1.9310468382384|-1.9356075996322|-1.938175114676|||-1.956305672377|-1.9592285306913|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9682511332729|-1.9682511332729|-1.9682511332729|-1.9682511332729|-2.0075012780006|-2.0191680432222|-2.0199089051244|-2.0282321374678|-2.0446195495708|-2.0446195495708|-2.0446195495708|-2.0446195495708|-2.045132837095|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.0592553580848|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813||-2.062464145813|-2.062464145813|-2.062464145813|||-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.062464145813|-2.0695544780449|-2.0695544780449|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0767310088473|-2.077478873023|-2.0816431633727|-2.0823812674699|-2.0943125432529|-2.120347255446|-2.1592747039017|-2.1869718836874|-2.2060799915625|-2.2439776613793|-2.2505897566224|-2.2505897566224|-2.2862108067831|-2.2872370582005|-2.2872370582005|-2.2872370582005|-2.3017586525767|-2.3017586525767|-2.3017586525767|-2.3113984991543|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|2.2043532959191|2.2043532959191|2.2043532959191|2.2043532959191|2.2043532959191|2.2043532959191|2.1787259039579|2.1777480145661|2.1777480145661|2.1319422744345|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1117928765738|2.1117928765738|2.1092142951184|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318
03702|17837|/equities/orapi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4943678051179|6.4937420056866|6.4930466729851|6.4922740810945|6.4914156456606|6.4904618285118|6.4894020316798|6.4882244796442|6.4869160884935|6.4854623205484|6.4838470228315|6.4820522475906|6.4800580528784|6.477842280976|6.4753803121956|6.4726447913284|6.4696053236982|6.4662281374425|6.4624757082694|6.4500078288607|6.4500078288607|6.4500078288607|6.4400087029727|6.4377874435089|6.435319377438|6.4325770818036|6.4295300866544|6.4261445364885|6.4223828140821|6.4182031225193||6.4135590207829|6.4083989077424|6.4026654488086|||6.3962949388821||6.3892165945193|6.3813517674496|||6.3726130707054|||6.3629034076564|6.3467943151341|6.3467943151341|6.3202398862792|6.3202398862792|6.2980443202073|6.2922714510024|6.2514127402903||6.2460141346853||6.2200157030866|6.2000174372776|6.1777971419343|6.1531079248862||6.1523421027347|6.1359356485125|6.0977062740057|6.0741180620955||6.0534644880081|6.006071651223|5.9889684653313||5.9245289166806|5.9245289166806|5.8650321254065|5.6467022640761|5.4969718981812|-6.1555526689178||-6.2234461690011||-6.2234461690011|-6.2234461690011||-6.2234461690011|-6.2234461690011||||-6.2234461690011|-6.2234461690011|5.8731380320785|5.8731380320785
03703|943319|/equities/orege|CACALL||0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.25794258498604|0.25794258498604|0.25471397333074|0.25468219974226|0.25356444469433|0.25356444469433|0.25012276632969|0.25012276632969|0.24813641456966|0.24354044263235|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.22924548864979|0.22924548864979|0.22821721799527|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.31212041486125|-0.32168934862726|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.32827506071303|-0.33629980942886|-0.33629980942886||-0.33629980942886|-0.34794423106953|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|||-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.351048196371|-0.35328352888153|-0.35328352888153|-0.35328352888153|-0.36537059799087|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32333169651879|0.31514632451151|0.30410702579126|0.294613600794|0.294613600794|0.28758799348339|-0.35497086029298|-0.35642079728188|-0.35642079728188|-0.36541200365558|-0.37206888790412|-0.37235433686093|-0.37917148325526|-0.39230165220724|-0.3959462729585|-0.40288474465871|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37490193522164|0.37172436356753|0.37023370009105|0.37023370009105|0.37023370009105|0.36225968479493|0.35528853236943||0.34007331110944|0.34007331110944|0.34007331110944|||0.34007331110944|0.34007331110944|0.34007331110944|0.34007331110944|0.34007331110944|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.3800367530701|-0.39309639528034|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.32009868961669|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36571887088587|-0.36571887088587|-0.36571887088587|-0.36571887088587|-0.36571887088587|-0.37238131056069|-0.37238131056069|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|0.35602960056507|0.35602960056507|0.35602960056507|0.35602960056507|0.35602960056507|0.35602960056507|0.35086622576409|0.3460735832154|0.33881560855104|0.33881560855104|0.33881560855104|0.33851734127152|0.33761156215199|0.33761156215199|0.33761156215199|0.33761156215199|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||10.98690033114|10.871000980404|10.623766167991|10.623766167991|10.23085152665|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041||9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|||9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.8915654903167|9.8915654903167|9.8915654903167|9.6934060791591|9.5682286928604|9.0103524085685|9.0103524085685|9.0103524085685|8.6358360048581|7.9286427388369|7.9286427388369|7.9286427388369|7.404880246606|7.1398673157853|7.1123964694111|7.1123964694111|7.1123964694111|7.1123964694111|6.6322185890507|6.5712429568317|6.4319170047651|6.4319170047651|6.1905742806207|5.808915844892|5.3150175051938|5.265075122543|5.1905975467903|5.1905975467903|5.1905975467903|5.1905975467903|5.1905975467903|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|5.0517617295765|4.8764097306197|4.8764097306197||4.7620107965409|4.7408686878828|4.7408686878828|||-5.8781513033247|-5.8781513033247|-5.8781513033247|-5.8781513033247|-5.8781513033247|-5.8781513033247|-6.3161063014543|-6.3161063014543|-6.3161063014543|-6.3161063014543|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.576896017478|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.1573690386661|5.1573690386661|5.1573690386661|-6.1396765351882|-6.1396765351882|-6.1396765351882|-6.1396765351882|-6.1525294119109|-6.2264773905266|-6.4715859956199|-6.619150910847|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.9243373979328|-7.4142641082073|-7.5937828917887|-7.5937828917887|-7.8245922348661|-7.9069911133098|-8.0636013758235|-8.3983900560331|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.8536688479098|-8.8789655535654|-9.0221838784699|-9.3816463382162|-9.3816463382162|-9.3816463382162|-9.5256077350419|-9.9761194455669|-10.236430961414|-10.236430961414|-10.331194522047|-10.331194522047|-10.331194522047|-10.331194522047|-10.331194522047|-10.615326698251|-11.038696562391|-11.463851906407|-11.463851906407
03705|949748|/equities/ose-pharma-international-sa|CACALL||5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.5031202162575|5.3231891620238|4.9785436511128|4.7794956936873|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.8646503182542|-5.9318891070829|-5.9759878872221|-6.0157060670025|-6.0157060670025|-6.0157060670025|-6.0474511834391|-6.2682789931041|-6.4550324953642|-6.606425024519|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6131239205726||5.3243044515593|5.0567272923768|5.0090126473209|5.0090126473209|5.0090126473209|5.0090126473209|5.0090126473209|||5.0090126473209|4.9779712638381|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-6.1359541834853|-6.3793933856776|-6.4943261133621|-6.5328099505633|-6.5328099505633|-6.814788793693|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-7.1084474661231|-7.1616082299948|-7.2340090130435|-7.3334063540107|-7.3334063540107|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|6.3074980690777|-7.1536167328169|-7.1536167328169|-7.1536167328169|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.2117849784003|-7.3101048181216|-7.3101048181216|-7.4195610096897|-7.5178457157308|-7.5614949483004|-7.6444390105238|-7.7133812343915|-7.7133812343915|-7.8882013069082|-7.9202238438845|-7.9746932054361|-8.1453590005975|-8.1453590005975|-8.1453590005975|-8.1453590005975||-8.1453590005975|-8.1453590005975|-8.1453590005975|||-8.1453590005975|-8.1453590005975|-8.1720655593984|-8.2134060499527|-8.3965621918946|-8.7556248473359|-8.8361625898304|-8.8361625898304|-8.8361625898304|-8.8361625898304|-8.8361625898304|-8.8361625898304|-8.8361625898304|-8.8361625898304|-8.8361625898304|-9.2407363243039|-9.6097068860725|-10.138563376289|-10.187848494695|-10.248701164073|-10.248701164073|-10.259076143742|-10.259076143742|-10.259076143742|-10.427264535379|-10.427264535379|-10.427264535379|-10.603627509487|-10.871808655408|-11.028676279548|-11.198529040553|9.3503612716544|9.3503612716544|9.3503612716544|9.3503612716544|9.3503612716544|9.3503612716544|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.3405961849381|7.9823285581987|7.7382052109861|7.7382052109861|7.7382052109861|7.7382052109861|7.7382052109861|7.6663028603012|7.6663028603012|7.4136697324574|7.3697772890035|7.3697772890035|7.0780861013139|6.8928732996743|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.423904159439|-8.8171156807877|-9.1398934433676|-9.1398934433676|7.6176126450045|7.4262357784358|7.2735953411623|6.9706735268988|6.9706735268988|6.9663867852028|6.9663867852028|6.6693187445331|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031
03706|943370|/equities/ask|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03707|17665|/equities/paref|CACALL||-39.86963868967|-39.999598459307|-40.393998203347|-40.90444210908|-40.916594433455|-40.916594433455|-41.323904520715|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.059383073533|39.854869700233|39.705410693266|-40.818363729849|-40.818363729849|-40.818363729849|-40.931515340158|-40.952148543885|-40.952148543885|-40.952148543885|-41.763498000625|39.925378823636|39.925378823636|39.925378823636|39.422642840675|39.08627249326|38.956968801173|38.68552072065|38.189467085919|37.991933641643|37.991933641643|37.991933641643|37.991933641643|37.979925590324|37.494362148496|-38.875626628387|-38.875626628387|-38.875626628387|-38.875626628387|-38.884028824157|-39.137808066812|36.913819358419|36.913819358419|36.64868571766|36.53206409357|-37.984453643785|-37.984453643785|-37.984453643785|-37.984453643785|-39.192681329027|-39.192681329027|-39.219644564804|38.484064575182|38.484064575182|38.484064575182|38.484064575182|38.440905778658|-39.111028330608|-39.111028330608|-39.111028330608|-39.111028330608|-39.200499431034||-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|||-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.593888485586|-39.913208657012|38.540880329624|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.794883669372|-38.814671196756|-38.814671196756|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-39.064103043833|-39.064103043833|-39.064103043833|-39.197505085004|-39.197505085004|-39.197505085004|-39.197505085004|-39.197505085004|-39.197505085004|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.22095109111|-39.345501381886|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821|-39.529734937821||-39.529734937821|-39.529734937821|-39.529734937821|||-39.529734937821|-39.529734937821|-39.558895880513|-39.558895880513|-39.558895880513|-39.570819688166|-39.570819688166|-39.570819688166|-39.570819688166|-39.662243490503|-39.662243490503|-39.662243490503|-39.662243490503|-40.241381783271|-40.579313643535|-40.74051134449|-40.74051134449|-41.039456498421|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.310189215352|-41.310189215352|-41.455765794835|-41.617517549817|-41.813601531885|-41.813601531885|-42.048446061767|-42.125243502092|-42.125243502092|-42.162027889357|-42.162027889357|-42.274473991511|-42.588305409879|-43.092561863231|-43.21395868545|-44.621064655044|42.47542504031|42.47542504031|42.47542504031|41.79491582136|40.899907273502|40.39989468174|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.2991472753|38.265718516609|-40.976512046153|-40.976512046153|-40.976512046153|-40.976512046153|-40.976512046153|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-42.499418422054|-43.132687008459|-43.247431026651|-43.342120051856|-43.342120051856|-43.342120051856|-43.342120051856|-43.342120051856|-43.342120051856|-43.669022110298
03708|7159|/equities/parrot|CACALL||-12.988595717502|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.182780099884|9.2614225027469|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|7.4930510616574|7.1500568496158|7.0400703408309|7.0400703408309|6.8311890736761|6.4102100151051|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376||-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|6.4309390144222|6.4309390144222|6.4309390144222|||6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|-9.0090551013874|-9.0090551013874|-9.0090551013874|-9.0090551013874|6.2549322279866|6.2549322279866|6.2549322279866|6.2549322279866|5.1099248100845|4.2815827715759|3.9284254299672|3.7989355655521|3.7989355655521|3.7989355655521|3.7989355655521|3.6970528326344|3.6970528326344|3.6970528326344|3.6970528326344|3.2011699766927|-4.5181852011262|-4.5181852011262|-4.7329835790593|-5.011092995957|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.9197289717509|3.8891429914714|3.7136952452308|3.7136952452308|3.5352167876171|3.4135741162749|3.4112510016111|3.4112510016111|3.4112510016111|3.4112510016111|3.3606357646965|3.3606357646965|3.3606357646965|3.3606357646965|3.3606357646965|2.8557063554153|2.6496737240007|2.6410410125465||2.6410410125465|2.6410410125465|2.4883787852096|||2.2659764401965|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.2139633021338|2.1905147722014|2.1683497352344|2.1509441317167|2.1343823473814|2.1078609358332|2.1078609358332|2.1078609358332|2.1078609358332|2.1078609358332|1.9787344282492|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.076773376441|-2.076773376441|-2.076773376441|-2.076773376441|-2.1041926357217|-2.1225001995433|-2.1225001995433|-2.1225001995433|-2.1225001995433|-2.1225001995433|-2.1255968785238|-2.1255968785238|-2.1255968785238|-2.1284409536202|-2.1420246930224|-2.1420246930224|-2.1420246930224|-2.1494749543233|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.985690281144|1.9774336255825|1.964745966922|1.964745966922|1.964745966922|1.964745966922|1.964745966922|1.964745966922|1.9446035816656|1.9446035816656|1.9446035816656|1.9384484903002|1.9266095046627|1.9003010374511|1.9003010374511|1.9003010374511|1.8931123793351|1.8867915935238|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908
03709|17844|/equities/passat|CACALL||4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321||-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9344698728011|-4.9344698728011|-4.9344698728011|-4.9344698728011||-4.9444695594223|-4.9444695594223|-4.9444695594223|-4.9444695594223|-4.9444695594223|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-5.0342324803372|4.7746511361604|4.7746511361604|4.6207236340316|4.5774708909759|4.5448001334093||4.5448001334093|4.5448001334093|4.5448001334093|4.5132716934648||4.5132716934648|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5719532651808|-4.5865257398466|-4.5865257398466|-4.5987508182371||-4.6705287964967|-4.6794207925959|-4.781828760589|4.692301035496|4.6034179799782|4.5928810032459||||-4.6024468065593|-4.6024468065593||-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.7716076243027|-4.7896950369323|-4.7896950369323|-4.7896950369323|-4.8060433046863|-4.8060433046863|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499||-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499||-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.8326400340724|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991||-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991||-4.8349956356991|-4.8349956356991||||-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8349956356991|-4.8444396217122|-4.8649329299677|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|4.7273526831495|4.7273526831495|4.7273526831495|4.7273526831495|4.7248362881196|4.7220402936419|4.6689336807949|4.635481864371|4.6260909307423|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.4346640201298|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.8396544084168|-4.8796968383083|-4.8796968383083|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316||-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.992247356969|-4.992247356969|-5.103608358787|-5.2601204855426|-5.340940270402|-5.340940270402||-5.340940270402|-5.4843780040498|5.0284692446661|4.9814435307714|4.9814435307714||4.9460483463311|4.8817202682521|4.8296891445612|4.6663213035239|4.621468122444|-5.0261342378345|-5.0261342378345
03710|17845|/equities/patrimoine-et-commerce|CACALL||-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-24.214763845116|-24.214763845116|-24.214763845116|-24.221636680663|-24.229273164603|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.369240793257|23.302490376398|23.067766877198|23.001685058832|22.873815549479|22.652303805894|-24.323777665313|-24.323777665313|-24.323777665313||-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|||-24.323777665313|22.120150072565|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|22.411742793771|22.411742793771|22.411742793771|22.385269919206|22.355855614133|22.323173052942|22.186858714593|22.096510636555|21.872234694442|21.872234694442|21.752482485198|21.580535967508|21.38948385733|21.299427377048|21.110474651459|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.769839718802|20.649821019684|20.444245365499|20.344746846768|20.344746846768|20.144163629317|20.116616744595|20.116616744595|20.116616744595|20.007352107981|-20.447942673396|-20.447942673396|-20.447942673396|-20.447942673396|-20.447942673396|-20.447942673396|-20.447942673396|-20.46993619781|-20.494373447158|-20.521525946435|-20.551695390075|-20.668549691669|20.276658315113|20.276658315113|20.276658315113|20.276658315113|20.276658315113|20.276658315113|20.276658315113|20.276658315113|20.218509111858|20.176121193012|20.029023123936|19.993359090174|19.975954692987|19.95661647389|19.935129563783|19.91125521922|19.83472797897|19.788586749263|19.709541786189|19.610601200522|19.511779323619|19.489542885819||19.489542885819|19.380047078706|19.311163208857|||19.287404243565|-19.85202086576|-19.85202086576|-19.85202086576|-19.85202086576|-19.85202086576|-19.85202086576|-19.85202086576|-19.85202086576|-19.905890489902|-19.905890489902|-19.97321152829|-20.195235200975|-20.300261334417|-20.428069039448|-20.467298953913|-20.527554689936|-20.603267824705|-20.603267824705|-20.603267824705|-20.603267824705|-20.625853710765|-20.70650395353|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.901314113517|-20.976151717407|-20.976151717407|-20.976151717407|-21.290168193426|-21.382306032523|-21.382306032523|-21.463673517819|-21.561075204842|-21.561075204842|-21.561075204842|-21.573416703534|-21.587129479859|-21.652366088732|-21.652628711974|-21.72514205963|-21.828410234742|21.256388922852|21.256388922852|21.145987374166|21.034430140234|21.007321473965|21.007321473965|20.973853984743|20.973853984743|20.904282162885|20.882535906081|20.69170800342|20.589144614177|20.589144614177|20.531886503635|20.531886503635|20.531886503635|20.429873702193|20.405415373008|20.328239260957|20.310136337564|20.310136337564|20.310136337564|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.960904445183|-21.145449892163|-21.250500007337|-21.329011982687|-21.329011982687|-21.347341776558|-21.347341776558|-21.347341776558|-21.524823560393|-21.635464405783
03711|17666|/equities/pcas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03712|17846|/equities/perrier-industrie|CACALL||-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.320992118764|-86.778880471044|-87.350470706334|-87.350470706334|-87.600523600435|-88.411695517275|83.882064714598|83.882064714598|83.882064714598|83.882064714598|83.882064714598|83.882064714598|83.191180218775|82.390200073541|-88.845189957817|-88.845189957817|-88.845189957817|-88.845189957817|-88.845189957817|-91.605770010639|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|78.270523527616|78.270523527616|78.270523527616|78.270523527616|77.789469908071|77.566081998958|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315||-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|||-80.735178625313|-80.760717159102|-80.760717159102|-81.523017200706|-82.003351512748|-82.270802434086|-82.270802434086|-82.79931988752|-82.79931988752|-82.79931988752|-83.099243641299|-83.232495732221|-84.22499746207|-84.26110430695|-84.44210639973|-84.44210639973|-85.261862295884|-85.261862295884|-85.513176090208|-85.836865035127|-86.418742488303|-86.787485889238|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.733080356395|84.047869012396|83.875411878736|82.23934585376|81.143718632542|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.183103407742|-85.670117949249|-86.31124114858|-87.10153329945|-87.10153329945|-87.835035727823|-88.01670246478|-88.596339547591|-89.440375155824|-90.176667009465|-90.176667009465|-90.176667009465|-90.176667009465|-90.176667009465|-90.176667009465|-90.176667009465|-90.176667009465|87.269593501625|87.269593501625|87.269593501625|86.597028891905||86.597028891905|85.99386484518|85.99386484518|||-88.209366074154|-88.209366074154|-88.209366074154|-88.209366074154|-88.209366074154|-88.209366074154|-88.209366074154|-88.209366074154|-88.209366074154|-88.332627869259|-88.921763291342|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|85.413182247117|85.413182247117|84.903537101696|82.448376676716|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-87.07250512118|-87.713901021689|-88.159887396196|-88.477649780225|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.847566114156|-90.130633339052|-90.285965841941|-90.285965841941|-90.695516923988|-91.406129152603|-92.162366318512|-93.047076569451|-94.326411056771|-94.326411056771|-94.326411056771|-94.326411056771|-94.326411056771|-95.040459103335|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294
03713|17759|/equities/ffp|CACALL||-79.239863379681|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.432234668827|73.191370328373|72.334856598583|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-77.470923511712|-78.556576932502|-78.762867412117|-78.825404336217|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-79.78998455488|-80.122202602617|-80.413555480366|-81.159508123801|-81.266676950363|-81.266676950363|76.152868235666|76.152868235666|76.030959620032|74.96538246359|74.96538246359|74.744871014639|74.227634715023|73.997369871076|73.719301128317|71.48255994577|69.775066775953|68.477847226103|68.216481824519|68.216481824519|67.334978787769||66.127756243137|65.975285986163|65.111427601948|63.740471213808|62.289410849136|-69.87426696341|-69.87426696341|||-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-73.282522366232|-75.77502332549|-76.282269207766|-76.282269207766|-76.282269207766|-78.441412095814|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.133708360248|71.473357003987|71.473357003987|71.473357003987|71.473357003987|71.473357003987|71.473357003987|71.473357003987|71.473357003987|71.473357003987|70.978679010488|70.978679010488|70.978679010488|70.38741908826|70.163800512834|69.826563174309|69.826563174309|69.826563174309|69.826563174309|69.826563174309|69.826563174309|69.826563174309|69.826563174309|69.826563174309|69.826563174309|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.644455875307|69.404954448176|69.302415065355|69.302415065355||-73.791940238048|-73.791940238048|-73.791940238048|||-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-73.791940238048|-74.19659882339|-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.719565594504|-75.719565594504|-77.299519022647|-77.582800185618|-77.726289828542|-77.726289828542|-78.990324320531|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.321318764552|-79.321318764552|-80.345912451065|-80.76903144729|-80.76903144729|-82.393368105224|-82.825965409071|-83.162183872628|-84.719095141543|-85.165656945057|-85.572953432741|76.918942325709|75.804376886286|72.810419610251|-78.409976590429|-78.409976590429|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-80.102227939789|-80.963585921597|-81.798425750016|-82.490654367575|-82.490654367575|-83.678504937633|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.62310355691|47.125724890975|47.125724890975|47.125724890975|46.599383511536|46.599383511536|46.599383511536|46.227092281969|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.939550548676|-50.939550548676|-50.939550548676|-51.768945011699|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.269050242816|47.269050242816|47.269050242816|47.269050242816|47.269050242816|47.269050242816|46.773660300574|46.773660300574|46.773660300574|46.559624166843|44.766248353716|44.294751807491|44.294751807491|43.535836189367|43.509264594292|42.1658492949|39.392713982675|39.392713982675|38.500238267154|38.011375682852|37.301526459611|36.882250901236|36.333056472158||35.053397309356|34.628773728535|33.959748629647|33.480277781042|32.796265208653|32.796265208653|32.796265208653|||32.796265208653|32.796265208653|32.796265208653|32.754183649941|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-38.036973216214|-38.036973216214|-38.036973216214|-38.036973216214|-38.036973216214|-38.036973216214|-38.45496879913|-38.844695117726|-38.844695117726|-38.844695117726|-38.844695117726|-39.080216755088|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.328713029181|-39.737456844422|-39.771514343262|-39.771514343262|-39.771514343262|-39.911464872566|-39.911464872566|-39.911464872566|-39.911464872566|-40.41273794197|-40.466932191043|-40.813257523807|-41.178621632558|-41.459578574479|-42.313422799971|-43.303800822261|-44.282001761334|-44.943889701517|-45.182100176979|-45.593999306547|41.337928119364|41.337928119364|41.337928119364|40.898049593548||40.898049593548|40.898049593548|39.895056460279|||39.822158627088|39.822158627088|39.822158627088|39.822158627088|39.822158627088|39.588510306207|-44.028868078866|-44.028868078866|-44.028868078866|-44.028868078866|-44.028868078866|-44.028868078866|-44.028868078866|-44.090410205698|-44.544898533133|-44.647109693186|-44.699567470171|-45.46439401551|-45.46439401551|-45.46439401551|-45.871548990894|-46.201058931541|-46.201058931541|-46.201058931541|-47.006246908446|-47.006246908446|-47.873609074774|-49.131786674065|-50.051984939092|-51.179982672261|-51.698667008827|-51.698667008827|-51.698667008827|-51.698667008827|-51.698667008827|-51.981851638633|-52.415947875798|-52.687163204418|-53.410736978569|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.027388725812|47.353754608657|47.353754608657|47.353754608657|47.353754608657|46.115282262725|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-49.634298105017|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788
03715|6947|/equities/pierre-vacances|CACALL||-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7453055289735|-1.7818950179937|1.6447849552397|1.6447849552397|1.6447849552397|1.6447849552397|1.638872197443|1.6377468144162|1.6259408499647|1.6102217571999|1.6102217571999|1.6102217571999|1.6102217571999|1.5451352880029|1.5451210953937|1.5451210953937|1.5451210953937|1.4819123058568|1.4024581014063|1.3923979201742|1.3700408162677|-1.5517680008681|-1.556022194613|-1.556022194613|-1.5720397896102|-1.5720397896102|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|1.4406333231973|1.4406333231973|1.4406333231973|1.4406333231973|1.4406333231973|1.4406333231973|1.4357037305885|1.425829517914|1.425829517914|1.425829517914|1.3885884020871|1.3747649164273|1.3637387191006|1.323487431335|1.3208857582522|1.3208857582522|1.315317556429|-1.4406210648628||-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|||-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4638654684839|-1.4638654684839|-1.4925172037347|-1.5274634964448|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5483762677245|-1.5669736791245|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.569973095288|-1.5880811899129|-1.6117569505312|-1.6424036643065|-1.6424036643065|-1.6531151688935|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.5160166311182|1.4775741351884|1.4509711942453|1.4296346661536|1.4050475821218|1.4050475821218|1.4050475821218|1.4050475821218|1.4050475821218|1.4050475821218|1.4050475821218|1.3937594220361|1.3937594220361|1.3937594220361|1.3937594220361|1.3937594220361||1.3819549597327|1.3482832817042|1.3179813985255|||1.3097571536597|1.2876778589595|1.2876778589595|1.2876778589595|1.2860865313597|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.408266073708|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4356722426239|-1.4384136875276|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3424729990897|1.32774778074|-1.4416153700668|-1.4416153700668|-1.4416153700668|-1.4416153700668|-1.4424615404692|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||12.344362151447|12.344362151447|12.344362151447|12.180941201805|12.180941201805|12.031045915417|11.822272620524|11.301970095463|11.153666972902|11.153666972902|11.128946007144|11.128946007144|11.128946007144|11.128946007144|11.128946007144|11.128946007144|11.128946007144|10.527718319773|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.55023792885|10.19304236993|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|9.8773108387061|9.3092345025879|9.0805383552823|8.93893150375|8.8410551838765|8.8410551838765|8.8410551838765||8.635103594604|8.635103594604|8.635103594604|8.4617813818354|8.2608684690681|8.1023534306649|-9.0678733842504|||-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.4973594896145|-9.8795665361425|-10.155629327776|-10.221117087944|-10.221117087944|-10.594574262416|-10.717582969439|-11.20476967605|-11.20476967605|-11.20476967605|-11.20476967605|-11.20476967605|-11.20476967605|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|10.10179194984|10.10179194984|10.10179194984|10.10179194984|10.10179194984|10.10179194984|10.10179194984|10.10179194984|10.10179194984|10.10179194984|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.999097670204|9.9616461867025|9.9616461867025|9.9616461867025|9.9616461867025|9.9616461867025|9.896405795107|9.896405795107|9.896405795107|9.896405795107|9.896405795107|9.896405795107|9.896405795107|9.7952884854711|9.7952884854711|9.7952884854711|9.7952884854711|9.7952884854711|9.7952884854711|9.4980977047193|9.2678372757802|9.2678372757802||9.1764858450238|9.1288733709459|9.0309698569117|||9.000444399907|9.000444399907|9.000444399907|9.000444399907|9.000444399907|9.000444399907|9.000444399907|9.000444399907|8.8932714855161|8.6485453843441|8.6485453843441|8.3731062411562|7.915396054508|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9985476265917|-9.0558864552191|-9.4809850011061|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.2416968537455|8.2416968537455|8.2296634463343|8.0560146733426|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|7.9640468137951|-8.7735533516236|-8.7735533516236|-8.7909613411892|-8.7909613411892|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-9.1488518993029|-9.2665622740011|-9.2665622740011|-9.2665622740011|-9.2665622740011|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053
03717|17847|/equities/plastiques-du-val-de-loire|CACALL||-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.3383747230568|-1.372916361866|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.2793922088098|1.2554841803857|1.2554841803857|1.2141491160733|1.1665545620236|1.1453384136396|1.1360350640268|1.1360350640268|1.127816733569|1.0909074443911|-1.2275419214872|-1.2275419214872|-1.2275419214872|-1.2275419214872|-1.2275419214872|-1.2300438220156||-1.2300438220156|-1.2300438220156|-1.2438598622201|-1.2438598622201|-1.2438598622201|-1.2621264133104|-1.2621264133104|||-1.2621264133104|-1.2621264133104|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.3932972556227|-1.4856079690846|-1.5131755331261|-1.5363061405004|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5658797866579|1.4010916821039|1.4010916821039|1.4010916821039|1.4010916821039|1.4010916821039|1.4010916821039|1.4010916821039|1.4010916821039|1.4010916821039|1.4010916821039|-1.5906582293869|-1.5906582293869|-1.5906582293869|-1.5906582293869|-1.5906582293869|-1.6101758279139|-1.6240842516482|-1.6350936155915|-1.6723262183534|-1.6797342355832|-1.6797342355832|-1.6797342355832|-1.7047047014351|-1.7316163905589|-1.7407917853894|-1.7407917853894|-1.7503241760534|-1.7784157641511|-1.7910175199619|-1.7973982038458|-1.7973982038458|-1.8057201772222|-1.8449668717924|1.621337162793|1.621337162793|1.5842635094461|1.5275149874486|1.4725166683503|1.4363477390867|1.4363477390867|1.3570530990607|1.2158922795726||1.1801580658967|1.1615645279945|1.16108985661|||1.16108985661|1.16108985661|1.1485369514356|1.1485369514356|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3083858865665|-1.319873169414|-1.3262479342264|-1.3322198961888|-1.3530221222412|-1.3586356373375|-1.3843173883299|-1.3939637698442|-1.4068688715572|-1.4068688715572|-1.4392987318695|-1.4422764455677|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.2773825556689|1.2154250841067|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.435859305342|-1.4570658942947|-1.5170176846991|-1.5455752195263|-1.577472916212|-1.577472916212|-1.577472916212|-1.6019143031331|-1.6312936794197|-1.6619929617683|-1.6958255575807|-1.7211950141755|-1.7385499762791|-1.7839444133195|-1.8157715767128|-1.8497461378026|-1.8736068340857|-1.8817853765046|-1.8928170884489|-1.8945190006758|-1.9011322319801|-1.9148691495585|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802
03718|945688|/equities/poxel-sa|CACALL|||||-0.68557294292887|-0.6891921756846|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.50654757289427|0.4039972983945|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774||0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|||0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.22763781308575|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.17297568099168|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24331027350349|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.25588299090465|-0.26448110717093|-0.27345678709785|-0.28600754481598|-0.29814726988523|-0.30094142153361|-0.31121267841368|-0.3230283631941|-0.3230283631941|-0.3230283631941|-0.3230283631941|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.2128831161561|0.14881456544029|0.14107174481536|0.13950300416627|0.13950300416627|0.13950300416627|0.13950300416627|0.13950300416627|0.13950300416627|0.13950300416627|0.13950300416627|0.13950300416627|0.13950300416627|-0.16800986662822||-0.16800986662822|-0.16800986662822|-0.16800986662822|||-0.16800986662822|-0.16800986662822|-0.16924429420318|-0.17264922000396|-0.17317690658822|-0.17842989906949|-0.18206655449648|-0.18355172780906|-0.19135747830907|-0.19423052771598|-0.19491169840329|-0.19809077945278|-0.23864531066601|-0.23959438386733|-0.23959438386733|-0.23959438386733|-0.24083420929875|-0.24083420929875|-0.24083420929875|-0.25733245244253|-0.26875828543889|-0.27015528830465|-0.27015528830465|-0.27725588036441|-0.28378430536348|-0.28512145337086|-0.28763493958028|-0.3013826493117|-0.3013826493117|-0.30923071709968|-0.32492301262857|-0.32883113399084|-0.33195125145973|-0.34080694928501|-0.34936352680905|-0.34936352680905|-0.34985311066642|-0.34985311066642|-0.35508678230461|-0.37298529813484|-0.37978923563379|-0.38004750783561|-0.38004750783561|-0.38004750783561|-0.38004750783561|-0.38004750783561|-0.38516390517154|-0.40176543808423|-0.40890604330923|-0.42059004222713|-0.43735005861478|-0.45094449659141|-0.45168833754628|-0.4644037023978|-0.48280964634999|-0.50026408565755|-0.50026408565755|-0.50026408565755|-0.50026408565755|-0.50568233080169|-0.53761923917423|-0.5915213774563|-0.60223008807808|-0.60223008807808|-0.61908903515239|-0.62144870335067|-0.62144870335067|-0.62144870335067|-0.62144870335067|-0.62144870335067|-0.62238744755812|-0.64304164008109|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391
03719|17849|/equities/precia|CACALL||-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.800522922522|-30.938300125694|-30.938300125694|-31.100988002589|-31.100988002589|-31.157236476147|-31.157236476147|-31.157236476147|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|27.638434435923|27.320482706581|26.661647451757|26.528999384245|26.528999384245|26.528999384245|26.528999384245|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.140810193403|26.140810193403|26.140810193403|25.77641395004|25.77641395004|25.77641395004|25.77641395004|25.767055864788|25.767055864788|-28.428189518224||-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|||-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.669327388263|-28.669327388263|-28.669327388263|-28.786662552386|-28.786662552386|-28.786662552386|-29.054674753426|-29.054674753426|-29.054674753426|-29.054674753426|-29.571862257055|-29.663180285617|-30.109089248627|-30.510099377069|-30.645802656114|-30.645802656114|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772|-31.709904241149|-33.455449686651|30.582835716004|30.536484552749|30.484983260243|30.427759601902|30.414176996363|30.176862566353|29.702069857254|29.074522445085|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125|28.566288611125||28.566288611125|28.566288611125|28.566288611125|28.409615877762|28.409615877762|28.227921684454|28.227921684454|28.181023606404||28.051137509991|27.951263815219|27.900325264527|||27.900325264527|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677||27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|-30.376779430368|-30.376779430368|-30.824200066437|-31.271333385959|-31.779259126998|29.386049494992|29.386049494992|29.386049494992|29.386049494992|29.386049494992|29.173388200613|28.809320561987|28.718628077483|28.718628077483|28.718628077483|28.718628077483|28.718628077483|28.718628077483|28.718628077483|27.931809483608|27.157565075645|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149||-29.635021547149|-29.635021547149|-29.777802100524|27.93200675385||27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385
03720|13181|/equities/hubwoo-s.a.|CACALL|||0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769||0.051350380906769||0.051350380906769|0.051350380906769|0.051350380906769|0.050583756692217|0.045093059100496|0.045001772106028|0.045001772106028||0.045001772106028|0.045001772106028|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|-0.062548355830826|-0.062548355830826|-0.062548355830826|-0.062548355830826|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|||||0.054775450291377||0.054775450291377|0.054775450291377||0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377||0.054775450291377|0.054775450291377||0.054775450291377|0.054775450291377|0.054775450291377||0.054775450291377||||0.054775450291377|0.054775450291377|0.054775450291377|||||0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|||0.054775450291377|0.054775450291377|0.054451283945006|0.054451283945006||0.054451283945006||0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006||0.054451283945006||0.054451283945006|0.054451283945006|0.054451283945006||0.054451283945006|||0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006||0.054451283945006||0.054451283945006|0.054451283945006|0.054451283945006||0.054451283945006|0.054451283945006|0.054451283945006||0.054451283945006|||0.054451283945006|0.054451283945006|0.053695872573233||-0.070036981642767|-0.070036981642767||-0.070036981642767|-0.070036981642767|-0.070036981642767|-0.070036981642767|-0.070036981642767||-0.070036981642767|-0.070036981642767|-0.073631201944182||||||-0.073631201944182||-0.073631201944182|-0.073631201944182||-0.073631201944182|-0.073631201944182||0.059020892324904||0.059020892324904|0.059020892324904||0.059020892324904|-0.066976790441563|-0.067751990563328|-0.069502211203902|-0.069731126792483|-0.069731126792483|-0.073367919019253|-0.074575465576947|-0.075917183974386|-0.077407982193762|-0.079064424659736|-0.080904916288595|-0.082949906987328|-0.084996798764687|-0.084996798764687|-0.086393768795896|-0.086393768795896|-0.086393768795896||0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186||0.058728547040186|0.058728547040186||||0.058728547040186|0.057770928726622|0.057770928726622|0.057770928726622|0.057770928726622|||0.057770928726622|0.057770928726622|||0.0569399177046||||||0.056175473068907|0.056175473068907||0.056175473068907|0.055488233301688|0.055488233301688|0.055059541196061|0.055059541196061|0.05501960596162|0.05501960596162|0.05501960596162|0.043619879901993|0.043619879901993||-0.072994162894927|-0.072994162894927|-0.072994162894927|||||||-0.072994162894927|-0.072994162894927
03721|1009128|/equities/prodways-sas|CACALL||-0.82304261739091|-0.85371400708441|-0.86290447904538|-0.87211607776164|-0.87935117308828|-0.88561241300606|-0.89990267457457|-0.9082251952963|-0.92875950521364|-0.92875950521364|-0.93195502831025|-0.9732833380333|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.82162177414123|0.77402417362204|0.7486935324191|0.73996499411529|0.73996499411529|0.73996499411529|0.73996499411529|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.72798712611863|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.64899454415729|0.62843839328477|0.57804266392069|0.56071405475755|0.547793408957|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61549592222865||-0.63032880321803|-0.63780976882315|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|||-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.65563497600356|-0.65626106060654|-0.66545674643152|-0.67306304464995|-0.6846256177763|-0.6983618119403|-0.73001310660268|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64439174491338|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.60040188095564|0.56694656899233|0.54887788471096|0.54887788471096|0.54887788471096|0.54887788471096|0.54887788471096|0.54887788471096|0.5455310297952|0.5374788888015|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5359936173544|0.5358563093474|0.5358563093474|0.53106254649719|0.52881178054496|0.52881178054496|0.52217975692931|0.5143108482381|0.50612313495967||0.48463686027895|0.47759650061274|0.46708826272753|||0.46708826272753|0.44870103279389|0.44870103279389|0.44870103279389|0.44870103279389|0.44870103279389|0.44870103279389|0.44870103279389|0.44870103279389|0.44870103279389|0.44870103279389|0.41338057160317|-0.48868780634984|-0.48868780634984|-0.48868780634984|-0.49951421940972|-0.50911941289963|-0.50911941289963|-0.52427156335845|-0.52546800386923|-0.52546800386923|-0.52870740213533|-0.52870740213533|-0.53125821626341|-0.53484247432986|-0.53638054713981|-0.53831168330794|-0.54040188499165|-0.54192822776548|-0.54192822776548|-0.54319804136744|-0.54327558615462|-0.5529172921474|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.56080839218318|-0.56606483991079|-0.56618315572134|-0.56831462509756|-0.57523847429095|-0.58344362011117|-0.58344362011117|-0.58344362011117|-0.58344362011117|-0.58344362011117|-0.58793736752053|-0.58798595000395|-0.59531774045238|-0.59874190689468|0.55142975808486|0.55142975808486|0.54469972585422|0.54327747264154|0.54008608767994|0.53576233662508|0.52584269562897|0.52584269562897|0.52584269562897|0.52360300796492|0.5215033367526|0.52007202384053|0.52007202384053|0.51180223157206|0.5060025114726|0.49217577954924|-0.54845762554363|-0.54845762554363|-0.54845762554363|-0.54845762554363|-0.54845762554363|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374
03722|17667|/equities/prologue-software|CACALL||-0.27106910078716|-0.27291405188915|-0.27291405188915|-0.27291405188915|-0.27291405188915|-0.27291405188915|-0.27480085994058|-0.27480085994058|-0.27480085994058|-0.27480085994058|-0.27988984000079|-0.28271092900956|-0.28928992957235|-0.29121103369925|-0.29568647300429|-0.29568647300429|-0.30465163792975|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.31565340668861|-0.31565340668861|-0.32717046043281|0.2655035086708|0.2655035086708|0.2655035086708|0.2655035086708|0.2655035086708|0.2655035086708|0.23317056157376|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22137363223739|0.22009848106247|0.21954977021414|0.21954977021414||0.21954977021414|0.21954977021414|0.21954977021414|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|||-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25889081728202|-0.25889081728202|-0.27571706350255|-0.27571706350255|-0.28195825724183|-0.28195825724183|-0.28195825724183|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28600451822742|0.24702528694696|0.24702528694696||0.19301271524457|0.19301271524457|0.19301271524457|0.19301271524457|0.19301271524457|0.19301271524457|0.19023543471055|0.19023543471055|0.19023543471055|0.19023543471055|0.19023543471055|0.19023543471055|0.19023543471055|0.18927856074175|0.18927856074175|0.18927856074175|0.18927856074175|0.18927856074175|0.18927856074175|0.18927856074175|0.18469840024799|-0.21057117835731||-0.21057117835731|-0.21057117835731|-0.21057117835731|||-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.21057117835731|-0.212634646573|-0.21353849733134|-0.21401500082965|-0.21562777930891|-0.21729047249246|-0.21729047249246|-0.21879070678965|-0.21879070678965|-0.22035078267936|-0.22063976703622|-0.22082195959199|-0.22130218072851|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22704406531268|0.19619868390215|0.19619868390215|0.19619868390215|0.19619868390215|-0.19037697441808|-0.19037697441808|-0.19037697441808|-0.19191886459713|-0.19346540890275|-0.19404489654234|-0.19429988367614|-0.19480542538626|-0.19486714483481|-0.19599126396555|-0.19665915391557|-0.19665915391557|-0.19665915391557|-0.19742682931283|-0.20033536500907|-0.20120596330669|-0.2021455165005|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.2043977785283|-0.20663641511|-0.207540466207|-0.20932274015715|-0.20974827497122|-0.20974827497122|-0.20974827497122|-0.21147465987497|-0.21147465987497|-0.21147465987497|-0.21402740791433|-0.21580823030729|-0.21764803144291|-0.21866448293079|-0.22054385719419|-0.22138206691345|-0.22375785179493|-0.22511983240707|0.19749910549617|0.19749910549617
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.882280426315|-17.019199774322|-17.142444528537|15.901550535561|15.901550535561|15.751722181507|15.709691406034|15.552989934045|15.465940367293|15.465940367293|15.465940367293|15.465940367293|15.293266600052|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.461125777859|-16.676806421962|-16.927562417683|-17.01355040796|-17.01355040796|-17.01355040796|-17.01355040796|-17.102833570456|-17.324259613858|-17.478066655117|-17.511233428406|-17.511233428406|-17.511233428406|-17.511233428406|-17.641275751354|-17.641275751354|-17.69030789093|-17.69030789093|-17.69030789093|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.338974919926|15.969597458117|15.969597458117|15.856219211411|15.838790606069|15.838790606069|15.590878273168||15.217642229044|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|||-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.552061813554|-16.577846334467|-16.739829220253|-16.741332253651|-16.741332253651|-16.877940559628|-16.877940559628|-17.155214856848|-17.155214856848|-17.155214856848|-17.376905731344|-17.538123573242|-17.538123573242|-17.538123573242|-17.538123573242|-17.538123573242|-17.569026590915|-17.738917272986|-17.985464539463|-18.029636715249|-18.029636715249|-18.029636715249|-18.096262665144|-18.102513440838|-18.365818758058|-18.365818758058|-18.425354501988|-18.44825021943|-18.44825021943|-18.44825021943|-18.44825021943|-18.44825021943|-18.44825021943|-18.44825021943|-18.44825021943|-18.44825021943|-18.456976492716|-18.456976492716|-18.552195848704|-18.689376435752|-18.689376435752|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.710722207346|-18.902003522909|-18.902003522909|-18.964695184069|-18.964695184069|-19.145216324414|17.953170067664|17.953170067664|17.953170067664|17.953170067664||17.953170067664|17.953170067664|17.953170067664|||17.953170067664|17.953170067664|17.953170067664|17.953170067664|17.953170067664|17.883522093954|17.47169172837|17.221879668519|16.852087969564|16.750097693098|16.644553225451|16.492837209628|16.194263320418|15.921402778064|15.891724935355|15.891724935355|15.891724935355|15.891724935355|15.708583477672|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.687576401259|-16.725085271758|-16.770094515396|-16.853437345903|-16.88604160777|-17.063432218488|-17.063432218488|-17.063432218488|-17.122703766222|-17.134114927048|-17.152793693271|-17.152793693271|-17.152793693271|-17.152793693271|-17.152793693271|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.382567547655|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.787005769632|-17.942229654416|-18.208307657252|-18.208307657252|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532
03724|6996|/equities/rallye|CACALL|||||||||||||||||0.044199999417225|0.044199999416713|0.044199999416144|0.044199999415513|0.044199999414811|0.044199999414031|0.044199999413164|0.044199999412201|0.044199999411131|0.044199999409943|0.044199999408622|0.044199999407154|0.044199999405523|0.044199999403712|0.044199999401698|0.044199999399462|0.044199999396976|0.044199999394215|0.044199999391146|0.044199999387737|0.044199999383949|0.04419999937974|0.044199999375063|0.044199999369867|0.044199999364093|0.044199999357678|0.04419999935055|0.04419999934263|0.04419999933383|0.044199999324052|0.044199999313188|0.044199999301117|0.044199999287704|0.044199999272801|0.044199999256243|0.044199999237844|0.044199999217401|0.044199999194687|0.044199999169449|0.044199999141406|0.044199999110248|0.044199999075628|0.044199999037161|0.04419999899442|0.04419999894693|0.044199998894163|0.044199998835534|0.04419999877039|0.044199998698007|0.044199998617582|0.044199998528222||0.044199998428932|0.04419999831861|0.04419999819603|0.04419999805983|0.044199997908496|0.044199997740348|0.044199997553517|||0.044199997345927|0.044199997115271|0.044199996858986|0.044199996574226|0.044199996257825|0.044199995906269|0.044199995515652|0.044199995081632|0.044199994599387|0.044099996096081|0.044099995500717|0.044099994839203|0.044099994104186|0.044099993287501|0.044099992380074|0.044099991371821|0.04409999025154|0.044099989006783|0.04409998762372|0.044099986086983|0.044099984379498|0.044099982482292|0.044099980374286|0.044099978032057|0.04409997542958|0.044099972537938|0.044099969325004|0.044099965755076|0.04409996178849|0.044099957381173|0.044099952484153|0.04409994704302|0.044099940997317|0.044099934279868|0.044099926816037|0.044099918522891|0.044099909308285|0.044099899069833|0.044099887693776|0.044099875053712|0.044099861009196|0.044099845404179|0.044099828065272|0.044099808799818|0.044099787393759|0.044099763609249|0.044099737182016|0.044099707818423|0.044099675192209|0.04409963894086|0.044099598661583|0.044099553906832|0.04409950417933|0.044099448926549|0.044099387534572|0.044099319321263|0.044099243528698|0.044099159314736|0.044099065743668|0.044098961775815|0.044098846255977|0.044098717900603|0.04409857528352|0.044098416820094|0.044098240749621|0.044098045115762|0.044097827744808|0.044097586221526|0.044097317862323|0.044097019685431|0.044096688377774|0.044096320258154|0.044095911236354|0.044095456767688|0.044094951802504|0.044094390730076||0.044093767316268|0.044093074634259|0.044092304987582|||0.044091449824608|0.044090499643525|0.044089443886767|0.044088270823702|0.044086967420297|0.044085519194291|0.044083910054285|0.044082122120944|0.044080135528343|0.044077928203231|0.044075475619774|0.044072750527043|0.044069722646231|0.044066358334218|0.044062620209759|0.044058466738138|0.04405385176967|0.044048724026928|0.044043026534992|0.044036695988396|0.044029662047735|0.044021846558111|0.044013162680751|0.044003513928129|0.043992793091882|0.043980881051608|0.043967645451303|0.043952939228743|0.043936598981453|0.043918443151131|0.043898270006329|0.043875855400993|0.043850950283954|0.043823277931687|0.043792530873614|0.043758367475754|0.043720408144799|0.043678231110404|0.043631367738855|0.043579297326022|0.043521441311764|0.043457156851476|0.043385729673379|0.04330636614216|0.043218184440806|0.043120204772634|0.043011338474666|0.042890375921367|0.042755973084369|0.042606636598816|0.042440707170423|0.042256341138876|0.042051489992712|0.041823877608085|0.0415709749585|0.041289972014517|0.040977746521202|0.040630829306408|0.040245365734415|0.039817072876644|0.039341191923565|0.038812435309034|0.038224927959554|0.037572142015688|0.036846824300281|0.036040915727607|0.035145461757969|0.034150512902815|0.033045014174867|0.031816682254924|0.030451869010544|0.028935409850121|0.027250455227429|0.025378283424438|0.024419561495336|0.024419561495336|0.024419561495336||||||||||||||||
03725|7659|/equities/general-sante|CACALL||-10.863594666986|-10.863594666986|-10.882524027094|-10.882524027094|-11.00280429441|-11.039882001542|-11.039882001542|-11.04429908405|-11.04429908405|-11.080979160615|-11.080979160615|-11.080979160615|-11.080979160615|-11.080979160615|-11.080979160615|10.761754454717|10.761754454717|10.729727150715|10.669141162012|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.543526619105|10.537251968548|10.522888307033|10.522888307033|10.522888307033|10.522888307033|10.507886609248|10.507886609248|10.473007907607|10.473007907607|10.447786903092|10.344763543549|10.258729601443|10.258729601443|10.258729601443|10.258729601443|10.258729601443|10.258729601443|9.9902553564316|9.8502833584951|9.6639304960714|9.6639304960714|9.6609539662864|9.6609539662864|9.6609539662864|9.6609539662864|9.6609539662864|9.5788376767399|9.508153116147|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9311722480275|-9.9311722480275|-9.9311722480275||-9.9311722480275|-9.9311722480275|-9.9311722480275|-9.9311722480275|-9.9311722480275|-9.9311722480275|-10.023524783609|||-10.047249712941|-10.116851400443|-10.116851400443|-10.193167923896|-10.29907501959|-10.328535904252|-10.328535904252|-10.328535904252|-10.328535904252|-10.466958045179|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|9.6787828378157|-10.036908475086|-10.076564938409|-10.123960926117|-10.125512337222|-10.136681909344|-10.136681909344|-10.232980113318|-10.251783769713|-10.251783769713|-10.251783769713|-10.370871192201|-10.59430067405|-10.712556546098|-10.743951630996|-10.927724282395|-11.233026522675|-11.32280738517|-11.378119285067|-11.439576951618|-11.538366843588|-11.538366843588|-11.703741022092|-11.809712405714|-11.983013413253|-12.13668163386|-12.440757360359|-12.767508125195|12.010576370064|12.010576370064|12.010576370064|12.010576370064|12.010576370064|12.010576370064|12.010576370064|11.94786270758|11.87612883722|11.87612883722|11.87612883722|11.87612883722|11.87612883722||11.484587533333|11.263430868098|-11.970455780799|||-11.970455780799|-12.000562627588|-12.000562627588|-12.006180771495|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.062060792096|-12.33126620315|-12.33126620315|-12.33126620315|-12.33126620315|-12.33126620315|-12.33126620315|-12.509739653518|-12.638600049471|-12.770371457696|-12.770371457696|-12.770371457696|-12.770371457696|-12.770371457696|-12.861524127987|-13.048915835516|-13.521017520844|12.361923243885|12.361923243885|12.361923243885|12.361923243885|12.3410256464|12.278917268329|12.186214051591|12.186214051591|12.186214051591|12.186214051591|11.86523775033|11.483597532156|-12.775709957677|-12.775709957677|-12.775709957677|-12.775709957677|-12.775709957677|-12.953566174594|-13.087296120422|-13.110884472283|-13.295844821469|-13.295844821469|-13.392605018103|-13.694561374942|-13.88562423737|-14.209026623116|-14.443363084115|-14.656514633273|-14.921127041815|-14.959586047065|-14.961592568419|-14.961592568419|-14.961592568419|-14.961592568419|-14.969866992835|-14.969866992835|-15.077629515202|-15.228555004134|-15.228555004134|-15.248394321882|-15.478771182655|-15.590301695531|-15.60033585304|-15.605928492479|-15.984364747927|15.524858492484|15.524858492484|15.491509139395|15.39056564686|15.345072919763|15.344525159108|15.321694441093|15.226474397287|15.226474397287|15.168305097802|15.003672267312|14.926302434465|-15.441230437844|-15.441230437844|-15.441230437844
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||-58.966165790163|-60.651295407174|53.815067439997|53.815067439997|53.815067439997|53.815067439997|51.713965687182|49.957182019978|48.364733676888|48.364733676888|47.843635095917|47.843635095917|47.843635095917|47.843635095917|47.843635095917|47.843635095917|47.115150784742|46.05294646079|44.95605086016|43.320056477381|42.85056455733|-48.042249051686|-48.042249051686|-48.042249051686|-48.042249051686|-48.042249051686|-48.042249051686|-48.923611261178|-49.849399168463|-49.849399168463|-50.740442681281|-50.976047118469|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|44.371476707715|44.326085578356|44.036763203314|43.846402923454|43.561558396937|43.359511330527||42.392789155026|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|||-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.743680241192|-48.237422399676|-48.237422399676|-48.237422399676|-48.804062041612|-48.804062041612|-48.804062041612|-49.570069164006|-50.086743295157|-50.311289489961|-50.311289489961|-50.776988440859|-50.852097647817|-50.852097647817|-50.852097647817|-51.006774206328|-52.315304512633|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.43150634485|-53.512786650189|-53.953095091193|-54.839093869159|-54.839093869159|-54.839093869159|-54.839093869159|-55.740657692959|-56.593509336103|-57.702788507264|-58.161432013822|-58.82936915856|-59.52429940415|53.934376482437|53.934376482437|53.934376482437|53.934376482437|-58.90587694648|-58.90587694648|-58.90587694648|-58.90587694648|-58.90587694648|-58.90587694648|-58.90587694648|-58.90587694648|-58.90587694648|-58.920418024097|-60.383798652263|-61.307822228662|-61.307822228662|-61.307822228662|-61.307822228662|-61.307822228662|-61.307822228662|-62.53404066444||-62.53404066444|-62.615601246892|-62.997772029805|||-62.997772029805|-62.997772029805|-63.871941747695|-63.871941747695|59.118108889752|59.118108889752|59.118108889752|59.118108889752|59.118108889752|57.292343507535|56.774827306278|56.119252435374|53.782501900646|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-60.542617224047|-61.182080378199|-61.182080378199|-61.182080378199|-61.182080378199|-61.882868146526|-62.689296880946|-63.182551878012|-63.405612858707|-64.822902159089|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-66.772833205848|-67.261483882962|-68.48516365812|-68.48516365812|-68.709152772664|-68.709152772664|63.595557765251|63.595557765251|63.595557765251|63.595557765251|63.595557765251|63.595557765251|63.167285049497|60.874760403169|-67.093124650616|-67.093124650616|-67.093124650616|-67.547493553482|-67.547493553482|-67.547493553482|-68.502770530208|-69.694747407154|-69.877496568049|-71.402772947246|-71.803079865701|-72.353418851701|-73.17324588123|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||25.582044542187|25.582044542187|25.582044542187|25.340605881869|25.321323847656|25.321323847656|25.321323847656|25.112471077256|25.112471077256|25.112471077256|25.112471077256|24.921332217186|24.921332217186|24.921332217186|24.921332217186|24.921332217186|24.921332217186|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.479350917003|24.134279534178|24.085866288959|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|23.846409649293|23.096565823467|22.783960877427|22.549894739312|22.549894739312|22.549894739312|22.549894739312||21.68154952385|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|||-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.883076511569|-23.883076511569|-25.098974160295|-26.446638032177|-27.110108141521|-27.110108141521|-27.345676374015|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|24.782280277797|24.782280277797|24.782280277797|24.782280277797|24.778089867244|24.443533892261|24.443533892261|24.443533892261|24.443533892261|24.443533892261|24.443533892261|24.443533892261|24.443533892261|24.443533892261|24.396830517714|24.396830517714|24.396830517714|24.319173338316|24.319173338316|24.313525414359|-26.621175291689|-26.621175291689|-26.621175291689|-26.621175291689|-26.621175291689|-26.621175291689|24.934299244267|24.934299244267|24.934299244267|24.934299244267|24.934299244267|24.934299244267|24.934299244267|24.934299244267|24.594776539651|24.346974483957|23.874415415117|23.868795732203|23.493328393172|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855|-25.363474560855||-25.363474560855|-25.363474560855|-25.363474560855|||-25.363474560855|-25.363474560855|-25.363474560855|-25.593860415483|-25.899289002976|-26.016933159801|-26.016933159801|-26.016933159801|-26.016933159801|-26.016933159801|-26.016933159801|-26.016933159801|-26.016933159801|-26.016933159801|-26.016933159801|-26.06757186957|-26.06757186957|-26.571190559287|-26.611224188505|-26.611224188505|-26.870455847534|-26.870455847534|-26.870455847534|-26.870455847534|-27.53661644277|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.812965107762|23.897738457613|23.676776651606|23.676776651606|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462
03729|7305|/equities/robertet|CACALL||786.87487024282|786.87487024282|786.87487024282|782.97207804757|-824.3307678425|-824.3307678425|-828.07169800069|-828.07169800069|-828.07169800069|-831.30188666743|-832.83542963048|-835.76158847831|-841.05751663989|-841.05751663989|-841.89724071099|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-849.15868200848|-850.39853556498|-860.10948396109|-870.0660932901|-878.50376201704|-878.50376201704|-878.50376201704|-878.50376201704|-878.50376201704|-878.50376201704|-881.72069384819|-881.72069384819|-889.9674376091|850.34919395185|850.34919395185|850.34919395185|846.11021550205|838.59285864451|838.59285864451|834.97237125447|834.97237125447|834.97237125447|832.46930139386|822.35477932651|816.50531036279|813.45034484755|809.70412944141|809.70412944141|797.96186875017|797.96186875017|797.96186875017|797.96186875017|797.96186875017|797.96186875017|797.96186875017|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808||-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|||-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-836.08726472009|-837.65251635566|-840.05835150628|-840.48561914356|-840.48561914356|-848.15068793729|-851.57735245052|-851.57735245052|-851.57735245052|-851.57735245052|-851.57735245052|-851.57735245052|-851.57735245052|-858.12636105002|-858.12636105002|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|824.59118272799|-865.6238920055|-865.6238920055|-865.6238920055|-869.28875556234|-869.28875556234|-870.99061891368|-870.99061891368|-870.99061891368|-870.99061891368|-870.99061891368|-879.37846545965|-887.61449308593|-887.61449308593|-887.61449308593|-889.66604084683|-889.66604084683|-890.98551442939|-890.98551442939||-890.98551442939|-890.98551442939|-890.98551442939|||-890.98551442939|-890.98551442939|-890.98551442939|-897.81723825487|-904.96938089999|-904.96938089999|-904.96938089999|-904.96938089999|-904.96938089999|-904.96938089999|-910.32639617283|-910.32639617283|-917.3071068587|-920.23882971016|-920.23882971016|-920.23882971016|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-936.37852770572|-970.19836411747|-980.72040457496|929.36621713893|928.40690793214|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|922.99201308043|922.15779231159|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|916.52762669271|916.52762669271|915.41958521412|913.68842801569|910.32047557299|907.52602959258|907.52602959258|907.52602959258|890.41781065842|876.79756739825|856.88618599805|856.42909555339|849.28063218347|849.28063218347|849.28063218347|849.28063218347|849.28063218347|849.28063218347|849.28063218347|837.4229246483|812.85880516477|812.34311684975|811.78779857994|811.78779857994|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732
03730|1084836|/equities/roche-bobois|CACALL||-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-38.065049726672|-38.55005580287|-39.322283547242|-39.52475822537|-39.68306465247|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.972376892091|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.637703162196|-41.26411398888|38.264847196365|38.264847196365|38.264847196365|38.264847196365|38.264847196365|38.264847196365|38.264847196365|37.888718513675|37.751506621979|37.751506621979|37.279451166416|37.023123292647|37.023123292647|37.023123292647|37.023123292647|37.023123292647|37.023123292647|36.286803065099|36.051578951849|36.051578951849|36.051578951849|34.846200149339|-38.115802143482|-38.115802143482|-38.290355421353|-38.290355421353|-38.290355421353|-38.290355421353|-38.290355421353|-38.611503734908|-38.690560807476|-39.139510779127|-39.521679830269|-39.524088700299||-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|||-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.906467751826|-39.940519893793|-41.533907771803|-42.432122204808|-43.036739078729|-43.036739078729|-43.036739078729|-43.036739078729|-43.036739078729|-44.157488416266|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|40.014399571037|39.282664028379|38.434840257488|-41.357203970754|-41.98578083339|-42.481679071219|-42.481679071219|-42.481679071219|-42.481679071219|-42.567314628468|-42.567314628468|-42.567314628468|-42.567314628468|-42.891459469117|-43.146065610556|-43.273406869734|-43.759341008757|-43.999268168977|-44.04363019684|-44.404033636816|-44.548925373032|-44.704361567977|-45.049289952917|-45.815877343994|42.276618024244|42.276618024244|42.276618024244|42.276618024244|42.276618024244|42.276618024244|42.276618024244|41.674022909153|40.848911122203|40.121015579304|39.740014851977|37.072238300564|36.958044421145|36.364491342912|36.338323671961|35.664803486559|35.541386856041|35.541386856041|35.541386856041|35.541386856041|35.541386856041|35.541386856041|35.541386856041|35.541386856041|35.541386856041|35.541386856041||35.541386856041|-38.33639956014|-38.33639956014|||-38.33639956014|-38.33639956014|-38.33639956014|-38.404114035322|-38.404114035322|-38.404114035322|-38.810126493986|-38.905333722904|-38.905333722904|-38.905333722904|-38.905333722904|-38.905333722904|-38.905333722904|-38.930221976015|-38.930221976015|-38.930221976015|-39.740524524681|-39.740524524681|-39.740524524681|-39.740524524681|-39.740524524681|-39.740524524681|-39.740524524681|-40.872805112194|-41.475338292995|-42.567041954375|-42.768935504861|-42.993262519778|-43.403624894819|-43.704026728429|-43.98225225956|-44.281052055122|-44.281052055122|-44.281052055122|-44.281052055122|-44.695614750916|-44.817349468927|-45.024831386916|-45.132896633131|-45.132896633131|-45.132896633131|-45.519885402236|-45.809908898912|-45.809908898912|-45.809908898912|-45.809908898912|-46.216564425982|-46.412849489359|-46.74760952648|44.144275021593|44.144275021593|44.144275021593|44.144275021593|44.144275021593|44.144275021593|42.976972924383|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.804176638855|-46.221306401638|-46.384784466854|-46.821981384612|-47.143429364071|-47.143429364071|-47.143429364071|-47.143429364071|-47.892697216521|-49.030774091626|46.954694987508|46.638551554384|46.073498680525|46.073498680525|46.073498680525|46.073498680525|-48.259335444752|-48.259335444752|-48.259335444752|-48.259335444752|-48.259335444752|-48.479426729316|-48.479426729316|46.977339800563|46.977339800563|46.977339800563|46.977339800563|46.977339800563|46.977339800563
03731|17841|/equities/paris-orleans|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.046991987172|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.929231162066|-28.995813576375|-29.222961119026|-29.222961119026|-29.222961119026|-29.222961119026|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.1097741418|28.1097741418|28.1097741418|28.041971980744|27.714413973151|27.389348185127|26.808164874785|26.634627545402|26.57625316307||26.318338154827|26.318338154827|26.079265964334|25.808073136878|25.531190869623|25.449100597493|24.850113029604|||24.415681542428|24.199645030799|23.7873837024|23.039315174026|-25.466901444972|-25.466901444972|-25.466901444972|-25.466901444972|-25.466901444972|-26.631002054811|-27.366668818395|-27.667409815171|-27.987049767238|-27.987049767238|-28.050126015202|-28.050126015202|-28.050126015202|-28.050126015202|-28.050126015202|-28.050126015202|-28.234585058972|-28.285094115783|-28.437883215535|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.012312850711|24.993681123254|24.805200870829|24.68940910173|24.68940910173|24.68940910173|24.68940910173|24.68940910173|24.68940910173|24.68940910173|24.413789047936|24.280875804402|23.877640011551|23.858914342125|23.858914342125|23.858914342125|23.858914342125|23.858914342125|23.858914342125|23.858914342125|23.858914342125|23.638793484591|23.394066630349|23.394066630349|23.380946419545|23.380946419545|23.205496123442|23.123884310335|23.082093572186|23.026382167221|23.026382167221|23.026382167221|23.026382167221|23.026382167221|23.026382167221|23.026382167221|23.026382167221|22.834868121015|22.648742119325|22.536380573393|22.405531560787|22.405531560787||22.267257332149|22.122508392668|22.11815177986|||22.11815177986|22.11815177986|22.11815177986|22.11815177986|22.11815177986|22.11815177986|22.11815177986|22.11815177986|22.11815177986|21.847947142621|21.679940565979|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.539754119012|-23.59639519066|-24.683744624924|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|-25.493847005716|-25.493847005716|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.601153906815|-25.601153906815|-25.783504336667|-26.26611640011|-27.087907123948|-28.646563954249|27.855045159681|27.855045159681|27.855045159681|27.855045159681|27.855045159681|27.688938706036|27.592153647338|27.369060307514|26.958956274469|26.894395440905|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232
03733|17857|/equities/sabeton|CACALL||-19.627260433605|19.580820468873|19.556467272408||19.366009920182|-19.633990079818|-19.648877866465|-19.665419851627|-19.683799835142|-19.704222039046|-19.726913376718|-19.752125974131|-19.780139971257|-19.81126663473|-19.819035403968|-19.819035403968|-19.819035403968|-19.819035403968||-19.819035403968|||-19.819035403968|19.333287948148|19.333287948148|19.259791453375|19.259791453375||19.259791453375|19.199768366299||18.933077191735|18.558973470688|18.476637274425|18.435153756319|-19.572050746085|19.353275634843||19.303639679041|19.248488617039|19.187209659259|19.119121928392|19.043468894095|18.509410157834|-19.533987823422|-20.071098132591|-20.122768529623||-20.122768529623|||-20.122768529623||-20.247520800397|-20.308356360115|-20.375951426468|||-20.484027970592|-20.484027970592||||||-20.484027970592||||-20.484027970592|-20.484027970592|-20.484027970592||-20.484027970592||||-20.484027970592|-20.484027970592|-20.484027970592|-20.684886187561|-20.684886187561|||-20.684886187561||||-20.684886187561|20.461236509738|20.423596206703|20.381773647774|20.335304137853|20.283671349053|20.226301583718|20.162557400014|20.091730529231|19.613034387608||||-20.339185489685|-20.339185489685||-20.339185489685|-20.410206014879|||-20.448453931629||-20.448453931629|-20.448453931629|-20.448453931629|-20.448453931629|-20.448453931629||-20.448453931629|-20.448453931629||-20.448453931629|-20.448453931629||-20.448453931629|-20.520504453248|-20.615437492993|||-20.615437492993|-20.706041743653|||-20.841079395029||-20.841079395029|-20.841079395029|-20.841079395029|-21.01231073562|||20.208543627089|20.120604030099|19.792994253215|19.792994253215|19.792994253215|19.792994253215|||||19.131105573505|-20.576550634337||||20.201302524521|20.201302524521|||20.201302524521|19.779225451101|||19.754694945667|||19.727438828519|||19.69715425391|19.363505489506|19.326117125792|19.284574499442|19.23841602572|19.212719366064|19.212719366064|19.212719366064|19.212719366064|19.212719366064|||19.212719366064|-19.888318081247|-19.888318081247|-19.888318081247|-19.888318081247||-19.888318081247||-19.888318081247||-19.888318081247|-19.888318081247||||||-19.888318081247||-19.888318081247|-19.888318081247|-19.888318081247||-19.888318081247|-19.888318081247||-19.888318081247|-19.888318081247||||-20.086813821158|-20.086813821158|-20.185348605405|-20.404729415701|||-20.404729415701|-20.404729415701|||19.373467745489|||19.373467745489|19.373467745489|19.373467745489||||19.373467745489|19.373467745489|19.373467745489|19.373467745489|19.373467745489|19.373467745489|19.373467745489||||||||||19.373467745489|19.373467745489||19.373467745489|19.373467745489
03734|7538|/equities/samse|CACALL||-156.12166107829|-156.52406786476|-156.86304674662|-156.86304674662|-159.48671860736|-160.31693655229|-160.31693655229|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.02423670741|154.02423670741|154.02423670741|153.61761707634|153.61761707634|153.61761707634|153.61761707634|153.61761707634|152.9812991445|152.9812991445|152.9812991445|152.812554605|152.51394956112|151.26549951235|147.68388834706|147.2320981634|146.39656812537|146.39656812537|146.39656812537|146.35729791708|146.2025532412|143.94728137911|142.74697931012|141.261702852|141.261702852|139.01300316889|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913||-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|||-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-146.10183013473|140.09460427567|140.09460427567|140.09460427567|140.09460427567|140.09460427567|138.60511586186|-143.85334851497|-143.85334851497|-143.85334851497|-143.85334851497|-143.85334851497|-143.85334851497|-144.92038723885|-146.24487470984|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241|-147.16344164713|-149.29271294125|143.16021788472|143.16021788472|143.16021788472|143.16021788472|143.16021788472|141.17801987191|140.39224430212|138.71360478014|-144.10080276054|-144.10080276054|-144.10080276054|-144.10080276054|-144.10080276054|-144.10080276054|-145.33019753941|-145.33019753941|-145.33019753941|-145.33019753941|-145.33019753941|-145.33019753941|-145.95021948823|-146.71014751633|-146.71014751633|-147.98349724037|-148.48166360041|144.9012694826|144.9012694826|144.9012694826|144.9012694826|144.9012694826|144.9012694826|144.9012694826|144.83474386955|144.47499243155|144.47499243155|144.05554714616|143.72289771131|143.72289771131|142.9698863459|142.36266988464|142.36266988464|142.36266988464|139.84741098293||139.44156775881|137.96285306535|137.40784329055|||137.40784329055|136.42538143394|135.88931270438|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-142.79863355717|-145.74848173019|-147.3038685891|-147.66536027553|-147.66536027553|-147.66536027553|-147.66536027553|-147.66536027553|-149.73928919503|-150.46032132781|-151.56702369757|-151.63002633063|-152.81114036737|-154.01237818596|-154.70819798441|-155.19629118936|-155.19629118936|-155.19629118936|-155.19629118936|-155.19629118936|-156.24587909929|-156.32875455477|-156.95028059639|-156.95028059639|-156.95028059639|-157.3336451071|-157.75960567455|150.59513690817|150.59513690817|150.59513690817|150.59513690817|149.96681878685|146.01868754095|-154.45223760377|-154.45223760377|-155.33300938737|-155.33300938737|-155.48112154152|-155.5068017128|-155.79234779358|-155.79234779358|-158.07483088176|-159.58314542417|-160.45349491575|149.00953373609|149.00953373609|149.00953373609|149.00953373609|148.84392637344|148.60436263715|146.53262515239|143.64921981357|-154.37638870075|-155.22376522306|-155.41529469229|-156.02196875591|-156.02196875591|-159.82000025574|-159.82000025574|-159.82000025574|-159.82000025574|-159.82000025574|-159.82000025574|-166.02222250638|-167.41358056264|-167.49162383527|-167.49162383527|-167.49162383527|-167.49162383527|-167.49162383527|-167.49162383527|-167.79624870586|-168.6403409896|-168.6403409896|-168.6403409896|-168.6403409896|-168.6403409896|-168.6403409896
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||-189.49726313198|-194.5100682214|-194.5100682214|-194.5100682214|-194.5100682214|-194.5100682214|-195.22507868377|-197.7750898|-200.68898578445|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|187.34582204448|187.34582204448|187.34582204448|187.20647504182|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-206.83961503839|-206.83961503839|-206.83961503839|-209.12734665181|-210.06371545025|-210.31801699741|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.3709131016|187.20101438779||182.75112624983|179.14847581497|178.37774236251|178.37774236251|174.78360279455|173.90679156399|164.11864966392|||159.41517510944|157.56684987339|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-189.18454625008|-194.86827046043|-194.86827046043|-198.2734842728|-198.2734842728|-200.63454767491|-200.63454767491|-206.55506161877|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-209.40302392917|-209.40302392917|-209.40302392917|-209.40302392917|-209.40302392917|-211.7672420285|-213.13581888122|-216.13424896579|-218.64227625005|-218.64227625005|-220.62475104987|-221.21508467359|-221.21508467359|-221.21508467359|-223.0889831402|-224.22109475159|-227.86306195905|-227.86306195905|-227.86306195905|-227.86306195905|-228.97006273987|-229.53339948391|211.84998269195|211.84998269195|211.84998269195|211.84998269195|211.84998269195|211.84998269195|211.84998269195|211.84998269195|190.98085268185|190.98085268185|189.71205243187|188.75783400091|187.62013579183|187.62013579183|187.62013579183|187.62013579183|187.62013579183|187.62013579183|185.06404146412|185.0451116942|185.0451116942|181.07511884886|179.75846843938|178.77025550397|178.77025550397|178.77025550397||178.77025550397|178.77025550397|178.77025550397|||178.77025550397|178.77025550397|178.77025550397|178.77025550397|178.77025550397|178.77025550397|178.77025550397|178.77025550397|177.05583809252|174.25649185573|171.66276381187|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-189.13500941146|-189.2389039237|-192.89322251288|-198.96747301914|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-204.7187989099|-210.4070037055|186.39700829663|186.39700829663|186.39700829663|186.39700829663|186.39700829663|186.39700829663|186.39700829663|180.05500430176|172.07041950869|172.07041950869|172.07041950869|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|166.3142182389|-191.05157609153|-191.05157609153|-193.94619396184|-194.07632645472|-198.30424720826|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|169.66468576197|169.66468576197|169.66468576197|169.66468576197|169.66468576197|169.66468576197|169.66468576197|166.99131768284|166.43479827309|163.43311207454|161.42845209617|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838
03736|7004|/equities/bongrain|CACALL||-67.636183606185|64.011317294783|64.011317294783|64.011317294783|64.011317294783|64.011317294783|64.011317294783|64.011317294783|63.957018792571|63.696686360506|63.696318093569|63.407018917171|62.974463852873|62.549408604294|62.143786829478|61.848652117524|61.815575884576|61.815575884576|61.815575884576|61.264903196576|61.264903196576|60.483232640429|-65.137202926214|-65.137202926214|-65.137202926214|-65.137202926214|-65.137202926214|-65.218796288601|-65.218796288601|-65.218796288601|-65.63199714779|-66.183944373944|-66.183944373944|-66.504385477546|-67.338202271465|-68.275779920158|-69.36197980834|-70.468864588748|-70.863290771643|-70.863290771643|-70.863290771643|-70.863290771643|-71.559211714179|-72.189989736354|67.77405973206|67.77405973206|67.215622009282|66.306248626714|65.86249389649|65.124994913743|64.738884254745|64.732092853444|64.480104018204|63.889007940284|63.410008737767|62.92223583032|62.2913699235|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.210304510315|62.210304510315||61.789231472236|61.776921145366|61.085467939296|60.006077268298|58.928974657783|57.798861324267|55.814205521816|||-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|57.812682246262|57.769646643592|57.421828162883|57.202032394116|57.090065443583|57.090065443583|57.090065443583|57.090065443583|56.622295234013|55.858107510992|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|54.916144062455|54.673495691546|51.975778469351|51.975778469351|51.975778469351|51.975778469351|51.975778469351|51.975778469351|51.750865813656|51.619587664451|51.619587664451|51.466210847261|51.176006915477|51.176006915477|51.176006915477|50.695561120143|50.655777554604|50.655777554604|50.655777554604|50.439751948353|50.377501952909|50.308335291304|49.431484208017|-52.690615258037|-52.690615258037|-52.690615258037|-52.690615258037|-53.006237861645|-53.113547319775|-53.113547319775|-53.113547319775|-53.113547319775|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-53.402629136914|-54.036255147583|-54.858631641815||-54.858631641815|-54.858631641815|-54.858631641815|||-54.858631641815|-54.858631641815|-54.858631641815|-54.858631641815|51.943218718742|51.943218718742|51.943218718742|51.943218718742|51.943218718742|51.536907949684|51.218787288929|50.443097114855|50.284045689691|50.284045689691|50.284045689691|50.284045689691|50.284045689691|50.284045689691|50.284045689691|-52.583502552987|-52.583502552987|-52.583502552987|-52.583502552987|-52.583502552987|-52.583502552987|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.46043092617|49.996100527091|49.996100527091|49.996100527091|49.996100527091|49.951222426409|49.645803247022|48.939779054376|-51.089242017815|-51.089242017815|-51.089242017815|-51.089242017815|-51.149157458488|-51.643509050148|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815
03737|17705|/equities/bois-scier-manche|CACALL||-8.9418305446269|-9.0992562030821|||8.7108437814972|8.7108437814972|8.7108437814972|8.7108437814972|8.7108437814972|8.7108437814972|8.7051354141749|8.7051354141749|8.7051354141749|8.6526572860997|||8.6526572860997|8.6526572860997|-8.9081585498076|-8.9081585498076|-8.9081585498076|-8.9312872987568|-9.0631261795947|8.8081811541212|8.8081811541212|||||8.8081811541212|8.7868679490236||8.7631866100262|8.7174539685156||8.7174539685156|8.7174539685156|8.7174539685156|8.6860599650173||8.6290864401429|8.6290864401429|||8.5178993499517|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363||-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|8.823227822228|||||8.8035864691423||8.756762648124||8.724180698945|8.6740895913198||8.5878776097909|8.5420863390648|8.5134292444348|-8.7057466745806|||-8.7057466745806|-8.7057466745806||-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7371145226568||-8.7371145226568|-8.7677337242755|-8.7677337242755||||||-8.7863716100755|||-8.807079524365||-8.8300883180201|-8.8556536443034|-8.8840595623961||-8.9156216936101|-8.9506907282924|-8.964295910181|-8.964295910181||-8.964295910181||-8.964295910181|-8.964295910181|-8.964295910181|-8.964295910181|-8.964295910181|-8.964295910181|-8.964295910181|-8.964295910181|-9.0531612704642|-9.0531612704642|-9.0531612704642|-9.0531612704642||-9.0531612704642|-9.0531612704642|-9.0531612704642||-9.0531612704642|-9.0531612704642|-9.0531612704642|||-9.0531612704642|-9.1868458136859|8.705129204348|8.705129204348||8.6612546291123|8.5885865153433||8.5885865153433|8.5885865153433|8.5885865153433||-8.8922807030062||-8.8922807030062||||8.4760581156054|8.4760581156054|8.4760581156054|8.4760581156054|8.4330702856624|8.4330702856624|8.4330702856624|8.3811891427133|8.3457657353186|8.2814062984016|8.2793405222922|8.257060721175|8.257060721175|8.257060721175|8.257060721175|8.257060721175|8.257060721175|8.1995117958564|8.1666813730922|8.1666813730922|-8.532800600886||-8.532800600886|-8.57533404337|-8.6031489052886|-8.6729433446587|-8.7199370496207|||-8.8110408377574|8.4062008020081|8.4062008020081|8.4062008020081|8.4062008020081|8.4062008020081|8.4062008020081|8.3623045774528||8.3623045774528|8.3623045774528|8.3623045774528||8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|||8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.2747831711315|-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895||-8.6391371087895|||-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895|8.1317236884049||8.1317236884049|8.1317236884049|8.1317236884049|8.1317236884049|-8.4641612143432||||||-8.4641612143432||||-8.4641612143432|
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||-30.161608841893|-30.161608841893|28.71520059034|28.71520059034|28.71520059034|28.684666076465|28.554074833971|28.480082059549|28.018620038531|28.018620038531|27.634022315897|27.599858380965|27.599858380965|27.599858380965|27.599858380965|27.599858380965|27.599858380965|27.552064897408|-28.898127927551|-28.898127927551|-28.898127927551|-29.083615396947|-29.083615396947|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.388579834364|27.388579834364|27.388579834364|27.180098154984|27.180098154984|27.167888326603|26.958763938434|26.827362196542|26.827362196542|26.637069429399|26.492084237612|26.492084237612|26.492084237612|26.145409544196|26.145409544196|26.145409544196|25.378233229547|25.355203447726|25.355203447726|25.355203447726|25.355203447726|25.355203447726|25.355203447726|25.029923205154|25.029923205154|25.029923205154||25.029923205154|24.786580673607|24.559533772371|24.277260128549|23.921399028092|23.369333274927|22.453703359063|||-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-27.2524253945|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.09635172803|25.70816867571|25.531587640348|25.531587640348|25.531587640348|25.493986491696|24.89109672919|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.743509984148|24.56167859516|24.320753621629|24.165282195996|23.91475788111|23.696397526998|23.641611396252|23.641611396252|23.641611396252|23.641611396252|23.641611396252|23.641611396252|23.55401199281|23.39779099292|23.18754534|23.15721513305|23.15721513305|23.143522528627|23.143522528627|23.143522528627|23.143522528627|23.143522528627|23.143522528627|23.143522528627|23.143522528627|23.143522528627|23.143522528627|22.907246461421|22.818256377667|22.818256377667|22.818256377667||22.818256377667|22.818256377667|22.818256377667|||22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.818256377667|22.234729342427|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|21.994271801104|21.756968231322|21.093298297593|20.565886768443|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.165690501028|18.985405227922|18.985405227922|18.985405227922|18.985405227922|18.985405227922|18.985405227922|18.912712335733|18.912712335733|18.912712335733|18.912712335733|18.912712335733|18.877458625532|18.598843315682|18.299825486696|18.21563215941|18.21563215941|18.21563215941|17.865147810179|17.834045255984|17.834045255984|17.834045255984|17.834045255984|17.834045255984|17.834045255984|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992
03739|7073|/equities/seche-environ|CACALL||97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.430170548072|97.430170548072|97.430170548072|97.430170548072|97.430170548072|97.430170548072|96.963178178546|96.963178178546|95.992419265903|95.947137858246|94.430153345372|92.527503127785|92.527503127785|92.527503127785|92.375006272762|91.761114944317|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-99.143681590834|92.21221694201|92.21221694201|92.21221694201|92.21221694201|92.21221694201|91.935794398186|91.400886903204|90.989871115593|88.744303697909|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|87.937781780014|87.937781780014|86.780867966292|86.045409105749|85.044902905856|84.822113153045|83.891235904235||82.895817840915|82.073127204423|80.042365425433|75.424851913812|72.677615187303|71.941792618053|71.102248190564|||71.102248190564|71.102248190564|-78.061404377331|-78.061404377331|-78.061404377331|-78.061404377331|-78.061404377331|-79.120252393045|-79.120252393045|-79.255833279599|-79.5557366163|-79.5557366163|-79.5557366163|-80.395262907|-81.989178973273|-83.037978841017|-83.493145782262|-83.493145782262|-83.493145782262|-83.493145782262|-83.493145782262|-84.299946446152|-84.299946446152|-84.299946446152|-84.299946446152|-84.299946446152|-85.111049487559|-85.503847050852|-85.503847050852|-85.503847050852|-87.978753794579|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.187467143646|81.019407004903|80.004898621849|79.138774211994|79.04085652127|79.04085652127|79.04085652127|79.04085652127|79.04085652127|79.04085652127|77.795396982455|77.317107927825|77.103837192826|77.103837192826|76.076485939349|74.169118151652|74.169118151652|72.621244679542|70.584714106555|-77.946205081766|-77.946205081766|-77.946205081766|-77.946205081766|-77.946205081766|-77.946205081766|-79.06245161673|-82.813836062181|74.938228818269|74.938228818269|74.938228818269|74.938228818269|74.938228818269|74.214698178339|-79.649174805836|-79.649174805836||-79.649174805836|-79.649174805836|-79.649174805836|||-79.649174805836|-79.649174805836|-79.649174805836|-80.587971074003|-81.219985136304|-81.219985136304|-81.219985136304|-83.05553514087|-83.801397024511|-83.801397024511|-83.801397024511|-83.801397024511|-83.801397024511|-83.801397024511|-83.801397024511|-83.801397024511|-85.223773200113|-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-86.798340750902|-87.159267161918|-88.371404566845|-90.012674029757|-91.097411773922|-92.013792724876|-93.498655870522|87.332201417694|87.332201417694|87.332201417694|87.332201417694|87.332201417694|86.635779098681|84.809606086093|84.809606086093|81.532895735986|-87.016308015038|-87.016308015038|-87.016308015038|-87.016308015038|-87.251449789658|-88.490501207395|-89.117222885604|-89.996912537145|-90.557680935912|-91.24742046468|-91.533233738149|-91.533233738149|-91.995879973977|-91.995879973977|-91.995879973977|-91.995879973977|-91.995879973977|-91.995879973977|-93.173199801543|-95.181334553934|-96.412594118357|-97.163990752168|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-98.541254880595|-98.541254880595|-98.541254880595|-100.51250381223|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678
03740|17862|/equities/selectirente-n|CACALL||81.098904009601|80.998782232891|80.387535814323|79.978439276942|-81.021560723058|-81.662845247843|81.207949724619|81.175499694022|81.139444104468|81.099382338298|81.054869264776|81.005410294195|80.700455882439|-81.443937908401|81.173402323999|81.137113693332|81.096792992592|-81.447884480123|-81.447884480123|-81.447884480123|-81.447884480123|-81.497649422358|-81.552943802621|-81.614382002912|-82.015980003235|-82.216881089783|-82.216881089783|-82.216881089783|-82.216881089783|-82.216881089783|-82.216881089783|-82.629867877536|-82.699853197263|-82.777614663625|-82.864016292917|-82.960018103241|-83.066686781379|-83.185207534865|-83.316897260961|85.203447487821|84.92049720869|84.8005524541|84.778391615666|84.753768461851|84.726409402057|84.44601044673|84.328900496367|83.809889440408|-83.071953902001|-83.071953902001|-83.071953902001|-83.071953902001|-83.071953902001|82.808940108888|82.787711232098|81.76412359122|81.737915101355|81.708794557061|81.676438396735|81.640487107483|81.600541230537|81.056156922819|80.756841025354|-81.217460168873|-81.217460168873|-81.217460168873||-81.217460168873|-81.217460168873|-81.217460168873|-81.217460168873|80.536155367918|80.484617075465|80.427352306072|||-80.636275215475|-81.040305794973|-81.433673105525|-81.481859006139|-81.53539889571|-81.5948876619|-81.660986291|-81.734429212222|81.517300875308|81.463667639231|80.904075154702|80.337861283002|79.764290314446|79.432544793829|79.008383104255|-79.657352106383|-79.730391229315|-80.31154581035|-80.568384233722|-80.631538037469|-80.701708930521|-80.779676589468|-80.866307321631|-81.212563690701|-81.402848545224|-81.503165050248|-81.864627833609|-82.57180870401|-83.440898560011|-83.600998400013|-84.001109333347|-84.306788148164|83.691991566305|83.691991566305|83.691991566305|83.546657295894|83.246285884327|-83.893015684081|-84.270017426757|-84.300019363063|-84.333354847848|-84.370394275387|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.414048847759|84.293387608621|84.270430676246|83.758268276195|83.758268276195|83.758268276195|83.758268276195|83.758268276195|83.758268276195|83.758268276195|83.758268276195|83.758268276195|83.758268276195|-84.379701915339|-84.671891017043|84.197898869952|84.164332077725|-84.372964358084|-84.401789907154|-84.401789907154|-84.401789907154|-84.401789907154||-84.446433230171|-84.746036922413|-85.217818802681|||-85.242020891867|-85.268912102075|-85.298791224528|-85.331990249475|-85.368878054972|-85.409864505525|-85.455405006139|-85.506005562376|-85.56222840264|-85.624698225156|-85.694109139062|-86.771232376736|-86.801369307484|-86.834854786094|-87.205394206771|-87.228215785301|-87.253573094779|-87.281747883087|-87.31305320343|-87.3478368927|-87.386485436334|-87.429428262593|-87.477142513992|-87.525399835527|-87.525399835527|-87.525399835527|-87.525399835527|-87.525399835527|-87.525399835527|-87.58377759503|87.018024894411|86.964472104901|86.904969005445|86.338854450495|86.098727167217|86.054141296907|86.004601441008|-86.179559065833|-86.179559065833|-86.179559065833|86.07826770463|85.531408560701|85.229342845223|-85.911841283086|85.709065241016|85.676739156684|85.640821285205|84.850912539116|84.723236154574|84.692484616193|84.658316240214|84.120351378016|84.078168197796|84.031297997551|83.979219997279|83.921355552532|83.607061725035|83.452290805595|-83.858565771561|-84.509517523957|-84.732797248841|-84.758663609824|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.218079246163|-85.492310273515|85.397433029428|85.386036699364|85.373374110405|85.359304567116|85.34367174124|85.326301934712|85.307002149679|85.285557944088|85.261731048987|85.235256721097|85.205840801219|85.173156445798|85.136840495332|85.096489439257|85.051654932508|85.001838813898|84.946487570998|84.907390358021
03741|943368|/equities/sergeferrari-g|CACALL||5.815713981209|5.815713981209|5.6596824630739|5.3874248381723|5.2915833654524|-5.661467983918|-5.661467983918|-5.661467983918|-5.661467983918|-5.661467983918|-5.661467983918|-5.7205199429245|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.2843503369788|5.1970559903758|5.1342194180617|5.1342194180617|5.1342194180617|-5.3402230468639|-5.3402230468639|-5.3458034161338|-5.425337089831|-5.4392637033533|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4922277387516|-5.5046973423313|-5.5206137091229|-5.5206137091229|-5.5362373094106|-5.5535968652858|-5.5943168111659|-5.5943168111659|-5.6792409362635|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3537048806958|5.3118942302921|5.2676605165511|5.2307340503301|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314||-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|||-5.5124106213787|-5.5124106213787|-5.5124106213787|-5.5493451539387|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.719227625839|-5.7330308511435|-5.7850343468652|-5.8261491990604|-6.0251657936879|5.5446101827008|5.5446101827008|-5.8886914171576|-5.8886914171576|-5.8979905620548|-5.9011004517843|-6.0101117900533|-6.0308170058014|-6.0308170058014|-6.0320187120175|-6.1355763572824|-6.1361957278928|-6.1490650007967|-6.1490650007967|-6.1490650007967|-6.1490650007967|-6.2139611586204|-6.2301989730335|-6.2301989730335|-6.2703072681516|-6.2703072681516|-6.2874164039816|-6.2874164039816|-6.3060182393619|5.9662738450584|5.9662738450584|5.9662738450584|5.9662738450584|5.9114156175783|5.8082395581328|5.755266325112|5.6914068509427|5.6271187518799|5.4673541623976|5.4266648174808|5.4266648174808|5.4266648174808|5.4266648174808|5.4266648174808|5.1946126454372|5.1946126454372|5.1946126454372|5.1946126454372|5.1946126454372|5.1946126454372|5.1946126454372|5.1946126454372|5.1946126454372|5.1946126454372|5.1723474919022|5.1031637389594|5.0366788077166|5.0366788077166|5.0366788077166|4.8718654234995|-5.2173720642605|-5.2265244374318|-5.2372494151905|-5.2569437745229|-5.2693818413567||-5.2804243126789|-5.3249158637699|-5.3543507011927|||-5.3715010387143|-5.3746172579501|-5.3746172579501|-5.3746172579501|-5.4501301615739|-5.4884778757122|-5.656086446977|-5.7389851434764|-5.8183166565428|-5.8379712323872|-5.8379712323872|-5.8379712323872|-5.8379712323872|-5.8379712323872|-5.8379712323872|-5.8379712323872|-5.8379712323872|-5.8379712323872|-5.9938569047415|-6.0267987460222|-6.0267987460222|-6.0631097919771|-6.1223440575411|-6.1576046599072|5.7618247990197|5.7618247990197|5.7618247990197|5.7596601356188|5.7596601356188|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.4685112279674|5.3293188238997|5.3293188238997|5.3293188238997|5.3293188238997|5.3293188238997|5.245909865792|5.1177925051625|-5.4141848400108|-5.456700917689|-5.456700917689|-5.456700917689|-5.5013344515341|-5.5270383080925|-5.559486861702|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5855375842815|-5.5888738107982|-5.5888738107982|-5.6897520090915|-5.6897520090915|-5.6897520090915|-5.6897520090915|-5.6897520090915|-5.7352801987172|-5.7732470561253|-5.7732470561253|-5.7980525018094|-5.804422636767|-5.804422636767|-5.804422636767|-5.804422636767|-5.804422636767|-5.937135956839|-5.9835630647382|-5.9835630647382|-6.0517367248227|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7052342677807|5.6930361030395|5.6930361030395|5.6210817463679|5.6210817463679|5.6210817463679|5.5917939996161|5.5917939996161|5.5917939996161|5.5917939996161|5.5917939996161|5.5917939996161|5.5682335134688|5.5682335134688|5.386926279724|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.27517749025|4.9888082737567|4.8014864530972|4.8014864530972|4.8014864530972|4.8014864530972|4.8014864530972|4.6458183755269|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997||-5.2033473699997|-5.2033473699997|-5.3540524873148|-5.384724951785|-5.4149164369826|-5.5858517941639|4.73891382544|||4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.4718486769195|4.4378875872819|4.369597583052|4.3626817629618|4.3626817629618|4.1856964658539|4.1856964658539|4.1856964658539|4.0108851934849|3.7450185235855|3.7450185235855|3.5636870393617|-4.0192171083055|-4.0192171083055|-4.0192171083055|-4.0192171083055|-4.0405745491012|-4.1453050622922|3.6371884384554|3.6371884384554|3.6371884384554|3.6371884384554|3.4996538072606|3.3501405752465|3.3501405752465|3.2123785059502|3.0611982390671|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1850722785323|-3.1876358318692|-3.1891508553167|-3.2013898529101|-3.3072108336609|2.9820016956241|2.9820016956241|2.9820016956241|-3.2096237964033|-3.2096237964033|-3.2096237964033||-3.2096237964033|-3.2096237964033|-3.2096237964033|||-3.2096237964033|-3.2096237964033|-3.2096237964033|-3.2994708028766|-3.4011368211076|-3.4011368211076|-3.4363741936469|-3.4689931802522|-3.4689931802522|-3.4689931802522|-3.4689931802522|-3.4689931802522|-3.4689931802522|-3.4689931802522|-3.4689931802522|-3.4689931802522|-3.5009924761201|-3.5816583624311|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.6191582048785|-3.6191582048785|-3.6420981737392|-3.6420981737392|-3.6420981737392|-3.6420981737392|-3.7206646835823|-3.7778496517097|-3.8094995036561|-3.8691599593288|-3.8691599593288|-3.900844347226|-3.9487161103745|-3.9541061297194|-3.9541061297194|-4.008784600445|-4.0962050980422|-4.1570580567802|-4.1570580567802|-4.1570580567802|-4.1570580567802|-4.1570580567802|-4.2391757397613|-4.247250593897|-4.247250593897|-4.247250593897|-4.2625005523323|-4.4118895309897|-4.4636550631492|-4.6413944525155|-4.7129937060047|-4.8023264018881|-4.8069067765803|-4.8069067765803|-4.8069067765803|-4.8333411271407|-4.8393786808996|-4.8690877911282|-4.8723939729303|-4.8723939729303|-4.8723939729303|-4.8723939729303|-4.8723939729303|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335
03743|17876|/equities/store-electronic|CACALL||-249.74755476946|-253.99943870961|-253.99943870961|-254.24096723922|-254.24096723922|-254.24096723922|-254.24096723922|-254.24096723922|-260.18996732906|-267.04563214106|-267.04563214106|-271.54769017719|-271.54769017719|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-274.5600483823|-274.5600483823|-278.53339183862|254.50816293343|254.50816293343|254.09794728605|251.33104914922|250.64560677496|246.04765857844|246.04765857844|239.10851800871|236.52056861401|235.22415829294|235.22415829294|234.62982550512|234.62982550512|230.76647346163|226.35121239145|226.35121239145|224.3346770441|222.57186795997|215.82429315567|208.69365990956|206.40406283625|204.14896158916|200.67662127529|199.51846401464|198.35385907768|198.22650330463|189.38500672357|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-204.51180640578|-204.51180640578|-206.94645512237|-207.28512399743|-207.28512399743||-209.54458510158|180.70697338184|180.70697338184|180.70697338184|180.70697338184|180.70697338184|175.71329765409|||171.281440312|170.67338735862|170.67338735862|-198.275167537|-198.275167537|-198.275167537|-198.275167537|-198.275167537|-198.275167537|-200.98351846831|185.18906110197|185.18906110197|185.18906110197|185.18906110197|185.18906110197|185.18906110197|185.18906110197|181.13902693264|181.13902693264|181.13902693264|181.13902693264|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|179.54442997815|174.82159022095|-169.25687855042|-169.25687855042|-169.25687855042|-169.25687855042|-169.25687855042|-170.95207710572|-171.60231315105|-173.86368297437|-175.05146473841|-175.05146473841|-175.346077696|-177.19008802431|-177.23342571278|-178.25380431302|-178.42885765324|-178.42885765324|-178.42885765324|-178.42885765324|-179.65378131643|-179.65378131643|-179.65378131643|-179.65378131643|-179.65378131643|-182.6337548142|-182.6337548142|-182.6337548142|-182.6337548142|-182.6337548142|-182.6337548142|-182.6337548142|-182.6337548142|-184.8208364784|163.90064666264|163.90064666264|163.90064666264|163.90064666264|163.90064666264|163.90064666264|162.13228484133|162.13228484133||158.46263216311|158.46263216311|158.46263216311|||158.46263216311|154.20292937285|138.71992457715|134.08325071696|131.74327924932|-144.65087316454|-144.65087316454|-144.65087316454|-144.65087316454|-144.65087316454|-145.70097136962|-146.99708419749|-146.99708419749|-146.99708419749|-146.99708419749|-148.896768527|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.04373636126|-150.04373636126|-150.04373636126|-150.04373636126|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-152.96805912339|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|138.89436804783|138.89436804783|138.89436804783|138.59150461793|138.59150461793|138.59150461793|138.59150461793|138.59150461793|136.26278596057|136.12531179999|134.41312400335|134.41312400335|134.41312400335|131.16457951327|128.45787172941|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||-5.1648825253736|-5.1648825253736|-5.1648825253736|-5.1648825253736|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.4934169562771|4.3899077874769|4.2648974240212|4.0598861178191|3.9253958234778|3.9253958234778|3.9253958234778|3.845717643101|3.6338527979662|-4.129935122987|-4.129935122987|-4.129935122987|-4.129935122987|-4.129935122987|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.2281480773358|-4.3432201129494|3.7593059255124|3.7593059255124|3.7593059255124|3.7593059255124|3.7593059255124|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6646733785003|3.5443593422935|3.35238814849|3.35238814849|3.2987646714222|3.2569607380774|3.1995861466729|3.1995861466729|3.1995861466729|3.0100957084589|2.8356619332557||2.7671134793617|2.7671134793617|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|||-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.1854655821514|-3.355517329926|-3.4694637216403|-3.5677375437236|-3.5903223671507|-3.5903223671507|-3.5903223671507|-3.6514693143182|-3.6907992365419|-3.7236657410263|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8305053865431|-3.9361170437069|-3.9623255925007|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3710472788003|3.3531081108679|3.2336803926021|3.2336803926021|3.2336803926021|3.0971447773543|-3.5453895278152|-3.5453895278152|-3.5453895278152|-3.5453895278152|-3.5839781492058|-3.5839781492058|-3.5839781492058|-3.5839781492058|-3.5839781492058|-3.5839781492058|-3.5839781492058|-3.6151584010437|-3.6151584010437|-3.6517537289655|-3.6517537289655|-3.6517537289655|-3.6517537289655|-3.7676467157324|3.3116727685583|3.3116727685583|3.3116727685583|3.3116727685583|3.3116727685583|3.3116727685583|3.3116727685583|3.2671362267216||3.2259848632504|3.1683165009473|3.1560178020552|||3.1560178020552|3.1560178020552|3.1560178020552|3.1560178020552|3.1560178020552|3.1560178020552|3.1560178020552|3.1560178020552|3.1560178020552|3.1286309139547|3.008478722817|2.9833097566569|2.89256644132|2.8375738448817|2.6953598334743|2.6523442482897|2.5474723525832|2.5474723525832|2.5474723525832|2.5474723525832|2.5474723525832|2.391913726152|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3202554458504|2.3202554458504|2.3202554458504|2.3202554458504|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.2599726686419|2.2102474647033|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1632191946184|2.0647406627683|2.0647406627683|2.0647406627683|2.0647406627683|2.0647406627683|2.0647406627683|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.942510933337|1.8383455217519|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908
03745|17889|/equities/tunn-prado-caren|CACALL||-28.368834781429|-28.476483874609|-28.479528171206|-28.479528171206|-28.479528171206|-28.479528171206|-28.479528171206|-28.627254413658|-28.663615464164|-28.681794748254|-28.790468849723|-28.790468849723|-28.790468849723|-28.790468849723|-28.790468849723|-28.790468849723|-28.800520647438|-28.833911618559|-28.962236309455|-28.962236309455|-29.053666974033|-29.053666974033|-29.053666974033|-29.053666974033|-29.237407579384|-29.274897246848|-29.472109005728|-29.635677414778|-29.689640872614|-29.727378387072|-29.919308577222|-29.922262932517|-29.922262932517|-29.922262932517|-29.922262932517|-29.922262932517|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|28.541863888019|28.541863888019|28.541863888019|28.541863888019|28.541863888019|28.216200101695|28.216200101695|28.216200101695|28.216200101695|28.101333764219|28.075176750591|28.075176750591|28.075176750591|28.075176750591|27.991253933203|27.991253933203|27.991253933203|27.786392619093|27.769033428426|27.769033428426|27.427815327374||27.307949530892|27.307949530892|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|||-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.763099115863|27.763099115863|27.763099115863|27.763099115863|27.763099115863|27.763099115863|27.763099115863|27.714555124193|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.646020697402|27.527315049357|27.527315049357|27.527315049357|27.527315049357|27.527315049357|27.527315049357|27.527315049357|27.527315049357|27.119238964923|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373|27.099338312373||27.099338312373|27.099338312373|27.065931924433|||-27.69289210782|-27.69289210782|-27.69289210782|-27.769879166126|-27.816533000204|-27.84614828663|-27.889711651725|-27.889711651725|-27.889711651725|-27.889711651725|-27.889711651725|-27.895627650925|-27.895627650925|-27.895627650925|-27.95625353887|-28.034725836409|-28.057374542977|-28.057374542977|-28.057374542977|-28.160956605012|-28.160956605012|-28.274637155247|-28.274637155247|-28.300168731714|-28.300168731714|-28.300187140598|-28.372430092641|-28.613810811383|-28.637567928481|-28.663964725256|-28.741722287137|-28.741722287137|-28.741722287137|-28.790801990251|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.750282095143|27.378091068477|27.334419007451|27.334419007451|27.334419007451|27.259159894821|27.259159894821|-27.884515091047|-27.884515091047|-27.884515091047|-27.884515091047|-27.884515091047|-27.884515091047|-27.885504632053|-27.885504632053|-27.885504632053|-27.885504632053|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675
03746|17776|/equities/francaise-casinos|CACALL|||-1.9223322734825|-1.9359247536121||||||-1.9510275093116||||-2.0078083903036|-2.0142314931244|||1.8600219541349|1.8600219541349||1.8600219541349|1.8600219541349||1.8600219541349|-1.9444201330832|1.895088807246|1.8856542281541||-1.8748286375036|-1.8932217026267||-1.8932217026267||-1.8932217026267||-1.9069130050378|||-1.9221255632724|1.8276383244896||-1.8948463506274|1.8794837675559|1.8794837675559|1.8794837675559|-1.90057357571|||-1.9117484227537|-1.924164919469|1.9020389667118||1.8133765846451|1.706635919579||1.706635919579||1.706635919579||||||1.706635919579|1.706635919579|||||1.6829288043006|1.6810319862347|||-1.8110123614414|-1.8110123614414|||-1.8110123614414|-1.8489607661326||-1.8489607661326|||-1.8489607661326||-1.8632897369685||-1.8684674024335|-1.8684674024335|-1.8684674024335|1.744379360698||1.7270577705023||||1.7270577705023|1.7270577705023||1.7270577705023|1.7270577705023|||||1.7209708716967|1.7209708716967|1.7209708716967|1.7139473908495|1.7139473908495|1.7139473908495|1.7139473908495||1.7139473908495|1.7139473908495|1.7139473908495|-1.8650031819079|-1.8650031819079|1.7595022399075|1.7595022399075|-1.7838863709628|-1.9454293029241|1.8239673887433|1.7155192996332|1.689036229666|-1.7577375798138||-1.7577375798138||1.6951062427582|1.6951062427582|1.6951062427582|||1.6890069363981|1.6822299293312||||1.6746999214791|1.6663332460879||||-1.6529630026819||-1.7281329256247||-1.7281329256247||-1.7281329256247|-1.7281329256247|-1.7368143644543||||-1.7464604075984||||-1.7571782333139|||||-1.7690869285535|1.8110145116436|-1.7155394129634|-1.7694882742432||-1.7749869682024|-1.781096628157|1.7854482831251||1.7178529304027|1.7178529304027|1.7178529304027|1.7178529304027|1.7178529304027|1.7178529304027|1.7178529304027|1.7178529304027|1.7178529304027|||1.6953921364148||1.6926579261708|||1.6896199147887||||1.6758270549415|1.6758270549415|-1.6921888443131|||-1.6921888443131||-1.6968764963303|1.6870555756467||1.6870555756467|1.6870555756467|-1.6866049238953||-1.6906721403106|-1.6951912696609|1.6931208310912|1.6901491642968||1.6901491642968|||1.6568324302055||-1.6868528950637|-1.6909476638309|-1.6954974069057|-1.7005526769888|-1.7061696437477|-1.7124107179243|-1.7193452447873|-1.7270502746349|-1.7323597645408|-1.7323597645408||||-1.7323597645408||||-1.758148368495|-1.758148368495|||-1.758148368495|-1.758148368495|-1.758148368495||-1.7714177118619|-1.7714177118619||-1.7792811068586|||||
03747|17888|/equities/tour-eiffel|CACALL||4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8136979292631|4.8136979292631|4.8136979292631|4.8136979292631|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7721846325109|4.7474273026994|4.7388081882851|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.704995952612|4.6772178130744|4.6457977777718|4.5908614271951||4.5908614271951|4.577623777265|4.5074330424339|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|||-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-5.1097705809684|-5.1366923876273|-5.1366923876273|-5.1541027037819|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.2604956944142|-5.2816618900999|-5.3151798757696|-5.3646442926353|-5.3680794519193|-5.3680794519193|-5.438977140189|-5.4584903761203|-5.4584903761203|-5.4666120469776|-5.4666120469776|-5.4666120469776|-5.4666120469776|-5.4666120469776|-5.4666120469776|-5.4666120469776|-5.4666120469776|-5.504013399306|-5.5589037780663|-5.6321152983661|-5.6756836902826|-5.6985374834503|-5.7539307967783|-5.7546056190098|-5.7546056190098|-5.868450897597|5.2446171463119|5.2446171463119|5.2446171463119|5.2446171463119|5.2446171463119|5.0806857414364|4.914095144285|4.8123279200806|4.7870310265503|4.7677073386536|4.7677073386536|4.7677073386536|4.7677073386536|4.7677073386536|4.7330081625367|4.6821681770997|4.6821681770997|4.6821681770997|4.6821681770997|4.6821681770997|4.5846313672283|4.5695903783616|4.5362115177376|4.4985341893933|4.4985341893933|4.4985341893933|4.4439268760441|4.3393631171913|4.2448481400511|4.2010470387991|4.2010470387991||4.1180480278808|4.1180480278808|4.1180480278808|||4.0894976233198|4.0588856801517|4.0588856801517|3.8770953400408|-4.6383376421111|-4.6383376421111|-4.6383376421111|-4.6383376421111|-4.6383376421111|-4.6383376421111|-4.6383376421111|-4.6383376421111|-4.6383376421111|-4.710930619149|-4.7765897749846|-4.7817662290936|-4.8102959849442|-4.9219955843914|-5.0055838481863|-5.0055838481863|-5.0055838481863|-5.0473152681942|-5.3086837447082|-5.4957595309058|-5.6241772660987|-5.6824192216415|-5.7291301676957|-5.7291301676957|-5.7291301676957|-5.7291301676957|-5.9351442598997|-6.0490491681296|-6.4167216412445|-6.537468392785|-7.2633718972447|-7.2633718972447|-7.2633718972447|-7.324857500421|-7.4020639561138|-7.408103495287|-7.408103495287|-7.4676586294458|-7.4676586294458|-7.5351762401048|-7.5803411138136|-7.5803411138136|-7.638156799484|-7.639063177295|-7.708959086943|-7.7099546152224|-7.9232827775865|-8.0570732074854|-8.0570732074854|-8.0570732074854|-8.0570732074854|-8.0570732074854|-8.0945255709883|-8.2539173180523|-8.3287970285353|-8.5164412901067|-8.5405810499822|-8.5405810499822|-8.5405810499822|-8.5405810499822|-8.5817571905625|-8.6086187127974|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.713793972183|-8.9177701481192|-8.9177701481192|-9.037522316863|-9.2416913254282|-9.2585083564148|-9.2585083564148|-9.3116763521152|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3653712204449
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-54.099631698722|-54.099631698722|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-55.02783855942|-55.360603856784|-55.360603856784|-55.395114633487|-55.950129108348|-57.047366650809|-58.138739197243|-58.487332299889|-58.487332299889|-58.91370069047|-59.992423251444|-59.992423251444|-59.992423251444|-60.555468880659|-61.069965083871|-61.322185418643|57.905436030848|57.905436030848|57.905436030848|57.905436030848|57.639373452379|57.618747559868|56.504163362011|56.084461049073|56.084461049073|55.852180723607|55.421867004433|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.684120854504|-58.684120854504|-58.765274246984|-58.765274246984|-59.324102694671||-59.324102694671|-59.593446633198|-59.820982318|-59.820982318|-59.820982318|-60.195537307611|-60.275596330288|||-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.970834586643|-63.789815529212|-64.527572428766|-65.183414869378|-65.859350448262|-67.068723525616|-67.265247598856|-68.783607976933|-69.112525879791|-69.112525879791|-69.112525879791|-69.708365691427|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|71.59143286893|71.59143286893|71.59143286893|71.59143286893|71.59143286893|71.59143286893|71.59143286893|71.59143286893|71.59143286893|71.59143286893|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-73.815802969995|-74.3731123766|-74.391187836689|-74.391187836689|-76.767988180632|-77.456099589129|-77.773441190477|-77.776049158039|-77.949133510283|-77.949133510283|-78.946258777701|-81.340503851831|-81.340503851831|-81.340503851831||-81.340503851831|-81.340503851831|-81.340503851831|||-81.340503851831|-81.340503851831|-81.340503851831|-81.340503851831|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.572987783102|-81.861657076575|-82.362949509861|-83.086612431476|-83.315682853007|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.050804433783|79.050804433783|79.050804433783|79.050804433783|79.050804433783|78.856447336365|78.514133644312|78.514133644312|76.874036365316|76.210037608462|76.074388928617|76.074388928617|76.074388928617|76.074388928617|76.074388928617|76.074388928617|75.024321709965|-78.247747160655|-78.247747160655|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.822854396918|-79.278170026252|-79.303522336163|-79.599496889927|-79.599496889927|-79.599496889927|-79.599496889927|-81.082883883049|-81.082883883049|-81.082883883049|-81.156099718308|-81.156099718308|-81.156099718308|-81.156099718308|-81.156099718308|-81.156099718308|-82.484557700925|-82.681459550226|-82.681459550226|-82.681459550226|-82.681459550226|-82.681459550226|-82.681459550226|-83.957177617113|-84.427415505559|-85.205464300746|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-86.364444951716|84.095982693225|84.095982693225
03749|17867|/equities/soditech-ingenier|CACALL||-2.1478504495019|-2.1478504495019|-2.1478504495019|-2.1478504495019|2.0826194751582|2.0826194751582|2.0826194751582|-2.1202229525914|-2.1202229525914|-2.1835810107512|2.012122100454|2.012122100454|1.8895801767833|1.8617557668164|1.8186175451758|1.7040194654997|-1.7761487768834|-1.7761487768834|-1.8212764712115|-1.8230557890053|-1.8230557890053|-1.8230557890053|-1.8230557890053|-1.8230557890053|-1.904506388783|1.7655483975681|||1.5694982359445|1.5105536458267|1.4756151236177|1.4495724149414|-1.5182528155967|-1.5291697998759||-1.5312997919449|-1.6247775534931||1.5021264871767|1.5021264871767|1.4994602006064|1.4994602006064|1.4994602006064|||-1.520599771276||-1.5498834060204|-1.5498834060204|-1.5498834060204|-1.5498834060204|-1.5498834060204|-1.5956425611718|-1.5956425611718||||-1.5956425611718|-1.6240472997277|-1.647830323494|1.4991849165345|1.4991849165345|1.4991849165345|1.4991849165345|1.4991849165345|-1.5619727343047||-1.5619727343047|-1.5619727343047|-1.5619727343047||-1.5619727343047||-1.5619727343047|||-1.5619727343047|-1.5648219829925|-1.5648219829925||1.365753318852|1.365753318852|1.365753318852|1.3508370209466|1.3358481946711|1.3358481946711|-1.476279741843|1.3763558000111|-1.4926471938587|-1.4926471938587|1.3487253994967|1.3430282110667|1.3411424419058|-1.4386386690136|-1.4386386690136|-1.4386386690136|||1.4265126058795||1.4172362298146|1.4025755878308|1.4025755878308|-1.4638049209538|-1.5375610418257|1.5115987915532|1.3784431107327|1.344936822022|1.2310408995825|1.2267121127665|1.2219023496376|1.1465582351405|1.140620255969|1.134022501334||1.1216916676191|-1.1925084845969|1.1298513823777|1.1298513823777|||1.1031680961483|1.0983238599091||||1.0983238599091|1.0983238599091|-1.1383210828071||-1.1383210828071|-1.1383210828071|1.1174209194972|-1.1195322057059||1.2127419820041|1.2108244223297|1.2086938004693|1.2063264428466|1.2054381972767|1.2054381972767|1.2054381972767|1.2054381972767|1.2054381972767|1.2054381972767|1.2054381972767|1.2054381972767||1.2054381972767||1.2054381972767|1.2015979959145|||1.1973311055121|-1.0874098552138|||-1.0926776211428|-1.0985306943972|-1.1050341091243|||-1.1855934683579|1.2493336031364|||||1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364||||1.2493336031364||1.2493336031364|1.245926228886|1.2421402574967|1.2379336226197|1.2332595838674|1.2280662074761|1.2222957892634|1.2158842134716|1.2087602403696|1.2008447147007|1.1920496861797|1.1822774322674|1.1714193723649|-1.2106451434062|||1.222616482425|-1.2148705183927|1.2404576366217||1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217||||1.2404576366217|||1.2404576366217|1.2371751539211|1.2335279509205|1.2294755031421|1.2249727833883|1.2199697614396|1.2144108481632|1.2082342778562||||||1.2013714219595|||||||1.1937460265187|||1.1891926170902||1.1891926170902||
03750|17871|/equities/sogeclair|CACALL||-28.655007655793|-29.255563850064|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.464036934313|25.676708637274|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.321198696099|25.256888330207|24.740985804383|24.60665144477|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|23.927155341273|23.230172834535|22.944636567587|22.732929265228|22.192143373718|22.108819643939|22.108819643939|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.456801730242|21.456801730242|21.456801730242|21.456801730242|21.363113542229|21.274831060311|21.274831060311|21.224482540903|21.224482540903||20.938313489289|20.020348024733|19.122609085913|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|||-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-23.842181519496|-24.663534513036|22.376140013477|22.376140013477|22.376140013477|22.376140013477|22.376140013477|22.376140013477|22.101266003473|21.823629274217|21.331809245048|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.267579408785|21.047309818423|20.997011015322|20.775940945004|20.775940945004|19.11771165249|18.930508276528|18.930508276528|18.872787630896|18.664208160882|18.585231713724|18.405811976804|18.018903507879|18.018903507879|17.809893358736|17.694326229658|17.671709586029|17.671709586029|17.671709586029|17.671709586029|17.671709586029|17.671709586029|17.662603544165|17.662603544165|17.552892233453|17.478213656303|17.234125521842|-18.76069857987|-18.76069857987|-18.76069857987|-18.831331755411|-19.020923324969|-19.456581217875|18.369261361895|18.369261361895|18.369261361895|18.369261361895|18.369261361895|18.369261361895|18.36584578812|18.297254860396|18.297254860396|18.297254860396|18.297254860396|18.297254860396|18.297254860396|18.297254860396|16.671951095257||-18.539499291674|-18.593887021029|-18.598764501108|||-18.704182291576|-19.024091668204|17.825620669804|17.825620669804|17.825620669804|17.825620669804|17.825620669804|17.825620669804|17.825620669804|17.825620669804|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.265141612737|17.091824565164|17.035359949792|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.886302421181|16.886302421181|16.886302421181|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.462454405656|-18.544393741676|-18.702104581273|-18.756813120723|-18.756813120723|-18.756813120723|-18.756813120723|-18.756813120723|-18.790904548301|-19.014893561087|-19.288769754527|-19.369127913428|-19.369127913428|-19.369127913428|-19.815698063056|-19.914665129097|-20.080182501908|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.785799021515|-20.785799021515|-21.006442806227|-21.009937256688|-21.433263321843|-21.736958949794|-21.986532910638|-21.986532910638|-21.986532910638|-21.986532910638|-21.986532910638|-22.851703149271|-23.790781531281|-23.934202972989|-23.989304326172|-23.989304326172|-23.989304326172|-24.082560616726|-24.14728872643|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||-42.603420587078|-44.322133960211|-45.414596069614|-46.401214905094|-46.514710273653|-46.514710273653|-47.268010923498|-48.970568786322|-49.664522950582|-49.741647610491|-49.741647610491|-49.741647610491|-49.741647610491|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.93650236303|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-53.556670252469|-53.556670252469|-53.556670252469|-58.163332866112|-58.163332866112|-58.163332866112|52.756441476885|52.756441476885|52.756441476885|52.756441476885|52.756441476885|52.756441476885|52.756441476885|51.740492267679|49.472767321347|47.625298676754|46.621444262691|45.777138914356|45.777138914356|45.777138914356|45.099040152507||-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|||-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-51.190802042307|-51.190802042307|-52.737556926212|-55.478395982806|-55.692834555151|-55.692834555151|-56.303149844807|-58.453500590503|-60.039997773899|-61.733332428152|-62.68425770249|-63.23250961796|-63.472232612146|-64.247986282021|-64.247986282021|-64.247986282021|-64.247986282021|-64.247986282021|-64.247986282021|-65.122210225268|-65.122210225268|-65.122210225268|-65.122210225268|-65.122210225268|-65.122210225268|-65.122210225268|-65.911986632607|-65.911986632607|-68.257762162179|-68.989181324608|-71.149087690388|-73.362876228794|-74.129788321606|-74.129788321606|-74.147550523324|-74.147550523324|-74.147550523324|-74.147550523324|-74.147550523324|-74.147550523324|-74.147550523324|-74.147550523324|-74.147550523324|-77.847279376501|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.706140692937|79.598346515595|79.598346515595|79.598346515595|75.248161947395|75.078599932343|75.078599932343||74.798443691101|73.895494770304|73.656103689688|||73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|73.060706503957|72.925789921117|69.426522628748|69.426522628748|69.426522628748|69.426522628748|69.426522628748|69.426522628748|69.426522628748|69.426522628748|64.948912082208|-73.586370701636|-73.586370701636|-73.586370701636|-73.67652240842|-73.976691734453|-76.164181995975|-76.164181995975|-76.164181995975|-78.068536229252|-78.97059657322|-79.146910172085|-79.146910172085|-79.146910172085|-79.427124108849|-81.421799648666|-82.140889685313|-82.437097276758|-84.410666268745|-86.692409084549|-87.65605906291|-87.65605906291|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-93.3561049219|-93.943339541619|-93.943339541619|-94.287043256964|-95.860602347283|-97.703446459139|-99.856281212983|-99.856281212983|-99.856281212983|-99.856281212983|-101.8958701337|-103.05060144622|-103.05060144622|-103.05060144622|-103.05060144622|-103.05060144622|-103.05060144622|-107.15067107103|-107.7998976872|-107.7998976872|-108.80266265578|-109.82240507014|-113.73322827957|-114.59747688209|-114.59747688209|-114.59747688209|-114.59747688209|-114.59747688209|-114.59747688209|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-115.18593841261|-116.24243774852
03752|7058|/equities/solocal|CACALL||3.044813007657|2.9303478604602|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6197383751034|2.6197383751034|2.5899870119227|2.5872078826839|2.5613421787613|2.5517690170466|2.5433544967637|2.5131716964494|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7271413983419|-2.7425882818297|-2.7425882818297|-2.7425882818297|-2.7425882818297|-2.7425882818297|-2.8682007643752|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.567147185021|2.5627120004033|2.5627120004033|2.5627120004033|2.5627120004033||2.5627120004033|2.5627120004033|2.5627120004033|2.5627120004033|2.5279022042326|2.5018358434099|2.4907064266622|||2.4333683724337|2.3767980994045|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.9055209985665|2.5859226953716|2.5859226953716|2.5859226953716|2.5859226953716|2.5859226953716|2.5859226953716|2.554386365384|2.5207904841835|2.4939892718455|2.4833769874728|2.4292800114063|2.403505568759|2.3818951238707|2.3801335349696|2.1452592892798|2.0916770347128|2.0185301445335|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947|1.9320965620892|1.9320965620892|1.9320965620892|1.9320965620892|1.8746074209629|-2.1103251896502|-2.1411835310858|-2.1580483646306|-2.1633759771356|-2.1949622271866|-2.2022023729053|-2.2051971412993|-2.211438645784|-2.211438645784|-2.211438645784|-2.211438645784|-2.2389874280204|-2.2478859425375|-2.3044732280118|-2.3225071086245|-2.3225071086245|-2.3569523905998|-2.4070026714808|-2.4525584334804|-2.4887315028987|-2.5458128048404|-2.5697920138553|-2.5803935829529|-2.5803935829529|-2.5803935829529|-2.5803935829529||-2.5803935829529|-2.5803935829529|-2.5803935829529|||-2.584854053538|-2.6305543452636|-2.6305543452636|-2.6865048044407|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4078942190178|2.4011829684373|2.4011829684373|2.4011829684373|2.4011829684373|2.4011829684373|2.3002034370763|2.26683716693|-2.6941905431776|-2.6941905431776|-2.6941905431776|-2.69729491658|-2.7388555891755|-2.7652839297987|-2.7930101283101|-2.8368999966546|-2.8433055754683|-2.8696173027911|-2.9119598528864|-2.9119598528864|-2.9119598528864|-2.9393441567953|-2.9996603341164|-3.034733583669|-3.2085929337918|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2661802900039|-3.2661802900039|-3.2661802900039|-3.3513113406193|-3.3966808175467|-3.3966808175467|-3.4907564030115|-3.5286181752356|-3.6206867633563|-3.6340963904838|-3.698884452417|-3.698884452417|-3.7709827831879|-3.8288697855886|-3.893188677145|-3.9646541122076|-3.9940600796405|-4.0489556307995|-4.0599507353266|-4.2110562745686|-4.2400625617367|-4.361180573819|-4.5457560951157|-4.6619512035498|-4.7910568795876|-4.8845076784245|-5.1272306557885|-5.3580341202673|-5.5922601601213|-5.8525113155146|-6.1416792659516|-6.4629769886594|-6.8199744583347|-7.3166382181621|-7.6573759304126|-8.1970843459324|-8.8078715829006|-9.4754127559784|-10.206014308413|-10.956682493378
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||-1.9801914463382|-2.0029352254102|-2.0029352254102|-2.0029352254102|-2.0029352254102|-2.0029352254102|-2.0422515534849|1.7573819447892|1.7573819447892|1.7573819447892|1.7573819447892|1.7573819447892|1.7098132625043|1.6969591991569|1.6519187274864|1.6519187274864|1.6404652466698|1.625183627597|1.5894262697868|1.5729736450173|1.5584983005026|1.5584983005026|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.8383353888911|1.5994670833699|1.5994670833699|1.5994670833699|1.5994670833699|1.5994670833699|1.5994670833699|1.5821301236806|1.5056445813905|1.4650673609618|1.4650673609618|1.4304391890094|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6382682447758|-1.6822980979114|-1.7157200949092|-1.7309445229454|-1.7309445229454|-1.750660588044|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.7902347909552|-1.7935941933639||-1.8356047139175|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|||-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8464583074631|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.4517250238198|1.4013610943972|1.3677813740832|1.3677813740832|1.3677813740832|1.3547570012524|1.3522308540582|1.3522308540582|1.3382565856244|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.2010977797074|1.1934975575919|1.1464416927226|1.0856574118278|1.0471749637018|0.99858329400868|0.96537035157781|0.93538030412106|0.93538030412106|0.93538030412106|0.93538030412106|0.88728433291005|0.88728433291005|0.86673685994029|0.86673685994029|0.86229091646804|0.85376658597275|0.85376658597275|0.83985174539667|0.83372415042566|0.82855461412719|0.81965534588338|0.81965534588338|0.81965534588338|0.81965534588338|0.81965534588338|0.81965534588338|0.81965534588338|0.81965534588338|0.81965534588338|0.81965534588338|0.81411703980236|-0.93253087666864|-0.93253087666864||-0.93253087666864|-0.93253087666864|-0.93253087666864|||-0.93253087666864|-0.93253087666864|-0.93253087666864|-0.93356205652416|-0.95537290725518|-0.95537290725518|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.95827783979228|-0.99044759447101|-1.0267751169947|-1.0469816644431|-1.0469816644431|-1.0578047519441|-1.0578047519441|-1.0578047519441|-1.0888941558992|-1.1179588293336|-1.1179588293336|-1.1435375947977|-1.1531452000908|-1.1531452000908|-1.1718835798426|-1.2237039768612|-1.2714246842493|-1.2714246842493|-1.2909162942159|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3038549654733|-1.3133944464006|-1.339660506809|-1.3658339395497|-1.3658339395497|-1.3868154634341|-1.390401787388|-1.390401787388|-1.4086130667921|-1.4460700341062|-1.4919112068631|-1.535345830544|-1.5576568289824|-1.5576568289824|-1.5576568289824|-1.5808408971437|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||-30.00079865046|-30.054219718197|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-31.097414293325|-31.097414293325|-31.097414293325|-31.097414293325|-31.378238137603|-31.510397541398|-31.510397541398|-31.510397541398|-31.510397541398|-31.510397541398|-31.510397541398|-31.841108430897|-31.841108430897|-32.350119605633|-32.553466601473|-33.487184201459|-33.731316313457|-34.146241683596|-34.146241683596|-34.146241683596|-34.146241683596|-34.146241683596|31.405841270601|31.405841270601|31.405841270601|30.810934083898||-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|||-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-34.510403543946|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.533507081011|30.896845901886|30.896845901886|30.896845901886|30.896845901886|30.896845901886|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.356425379331|30.118805036076|29.815895302569|29.32182845305|28.574253921493|-31.086124901494|-31.086124901494|-31.086124901494|-31.086124901494|-31.086124901494|-31.086124901494|-31.086124901494|-31.688472434901|-31.709224714937|-31.709224714937|-31.733582194318|-31.737487661073|-31.737487661073|-31.737487661073|-31.737487661073|-31.737487661073|-31.737487661073|-31.737487661073|-31.737487661073|-31.737487661073|-31.737487661073|-31.777208923443|-32.093009762349|-32.390566194921|-32.463961641953|-32.739936482128|-32.739936482128|-32.739936482128|-32.739936482128||-32.739936482128|-32.739936482128|-32.739936482128|||-32.739936482128|-32.739936482128|-32.938819076415|-33.324798321057|-33.730887544739|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.991871969277|-33.991871969277|-33.991871969277|-34.824700475459|-34.824700475459|-34.824700475459|-34.824700475459|-34.824700475459|-35.126890739605|-35.868766238077|-37.016747941921|-37.016747941921|-37.89361115556|-39.744149807324|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|35.99069229284|35.99069229284|35.99069229284|35.99069229284|35.433546449509|34.717272442543|34.213636436127|34.213636436127|34.213636436127|34.213636436127|34.213636436127|34.102930534838|33.836033173135|33.401150089426|32.956276741208|32.323629475351|32.323629475351|32.323629475351|32.323629475351|32.323629475351|32.030145539968|31.827382712595|31.779869138126|30.6370767608|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||-199.73483659276|-204.91093276881|-205.87326456598|-206.27028938457|-207.50590901517|-207.50590901517|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|191.07603791124|190.67071002601|190.67071002601|190.67071002601|190.67071002601|186.55635159411|184.8181619953|183.87797724451|183.87797724451|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|180.83225664498|179.91917286319|178.29907163428|176.59341699599|174.38712440066|170.70297547269|170.70297547269|170.70297547269|167.92553457604||164.22281195705|159.50312558352|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|||-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-181.66893951818|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.04504200648|164.60559968629|162.34510601536|162.30631383868|162.30631383868|160.04590409566|155.19544594342|151.95953372648|151.95953372648|151.95953372648|151.95953372648|151.95953372648|151.95953372648|149.46058828224|-169.88137104053|-169.88137104053|-172.15848027947|-172.15848027947|-174.25941575106|169.52935046079|169.52935046079|169.52935046079|169.52935046079|169.52935046079|169.52935046079|169.52935046079|169.52935046079|167.70953606287|167.70953606287|167.70953606287|167.04721820488|167.04721820488|167.04721820488|167.04721820488|167.04721820488|167.04721820488|167.04721820488|167.04721820488|165.48579393641|162.56754373197|161.88060753748|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-173.21529949201|-176.75588510316|-177.73594172026|-177.73594172026|-177.73594172026|-177.73594172026|-177.73594172026|-177.73594172026||-177.73594172026|-177.73594172026|-177.73594172026|||-177.73594172026|-177.73594172026|-177.73594172026|-178.32881633468|-180.06952897644|-180.06952897644|-181.48837112426|-182.75930260552|-187.40360373209|174.26443744131|173.62160190419|172.91844859472|170.80939393961|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.07430987688|167.12146033548|-182.54519188888|-182.54519188888|-182.54519188888|-182.54519188888|-182.54519188888|-182.54519188888|-187.11132296464|-187.33480092045|-189.76089160704|-195.28431603934|-195.85101169453|-195.85101169453|-196.98446659364|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|177.86452029015|177.2518744148|177.2518744148|177.16794156357|177.16794156357|177.16794156357|177.10857896801|177.10857896801|176.83731047308|175.53033581481|173.85037295803|169.01708123402|167.43564666329|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||47.903204055684|47.84966945213|47.071856387919|46.95428348522|46.720316950266|46.115907527545|45.966564657002|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.267912323955|44.457678511942|43.950755970571|43.588615727528|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|42.83419189122|42.83419189122|42.270213865203|41.61912491472|41.300139031492|41.065259122515|41.065259122515|41.065259122515|41.065259122515|40.932435487454|40.932435487454|40.932435487454|40.932435487454|40.932435487454|40.932435487454|40.562706707523||39.666341727095|38.653711470319|38.076346671529|36.902157639215|-40.436292975175|-40.436292975175|-40.436292975175|||-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.293447619779|34.909387515765|33.087144997362|33.087144997362|32.901273465425|32.477001361237|32.477001361237|32.374049328468|32.374049328468|32.374049328468|32.374049328468|32.374049328468|32.374049328468|32.29116328414|32.191292478594|31.651436172097|31.373008487364|31.373008487364|31.296675520628|31.217416795855|30.819353351731|30.561665757723|30.561665757723|30.561665757723|30.561665757723|30.18296287703|30.033283432698|30.033283432698|30.033283432698|30.033283432698|29.951468156886|29.951468156886|29.951468156886|29.951468156886|29.951468156886|29.382742854304|28.669713413656|-30.638995073533|-30.638995073533|-30.701598848207|-30.701598848207|-30.71844282559|-30.907640670138|-30.907640670138|-30.907640670138|-30.907640670138||-30.907640670138|-30.907640670138|-30.907640670138|||-30.907640670138|-30.907640670138|-30.907640670138|-30.936266394011|-31.311408011507|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-31.479326020206|-32.015917524723|-32.3821301295|-32.539033553516|-32.840975817427|-32.840975817427|-32.840975817427|-32.840975817427|-32.840975817427|-32.949972532838|-33.809970854222|-34.059287384458|-34.059287384458|-34.059287384458|-34.361430516185|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-36.47315320148|-36.47315320148|-36.47315320148|-36.47315320148|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.751424731862|-37.248249413848|-37.591388466491|35.45769174421|35.45769174421|35.45769174421|35.45769174421|35.45769174421|35.45769174421|35.287433389427|35.132512097008|35.132512097008|34.609457232827|34.593841369808|34.485031678549|34.485031678549|34.485031678549|34.485031678549|34.485031678549|34.485031678549|34.353495794892|34.353495794892|34.292773571676|34.278638141096|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605
03758|7380|/equities/sii|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03759|17874|/equities/sqli|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.947650108833|53.941833454259|53.935370504732|53.928189449702|53.920210499669|53.911344999632|53.901494444036|53.890549382262|53.878388202514|53.864875780571|53.849861978412|53.833179976013|53.814644417793|53.794049353103|53.771165947892|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.622641127424|-53.919287636196|-53.965875151329|-54.267639057032|53.591512158854|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.131445265569|53.034939183965|52.927710204406|52.808566893784|52.676185437538|52.615661033998|52.615661033998|52.35073448222|52.167482758022|51.987633034595|51.987633034595||||39.095741171542|39.095741171542||||||39.095741171542|39.095741171542|39.095741171542|39.095741171542|39.095741171542||39.095741171542|39.041658159764|||39.041658159764|38.079619245034|-41.214651278533|-41.214651278533|-41.214651278533|
03760|960709|/equities/srp-groupe-sa|CACALL||-0.4979054520634|-0.50117271422315|-0.50330300826683|-0.50682470759068|-0.50682470759068|-0.51124967094167|-0.51605519879641|-0.52789466004441|-0.53327118462335|-0.53327118462335|-0.54341242882953|-0.55145824257252|-0.55346213088319|0.49421570263537|0.49421570263537|0.49421570263537|0.49421570263537|0.49421570263537|0.45968408013088|0.45053787722304|0.44753416155415|-0.50348371201072|-0.50348371201072|-0.5094263397247|-0.5133626072043|-0.51590290317202|-0.51705877592458|-0.52189864174408|-0.53127627853864|-0.53275141985674|-0.54172380071502|-0.5509708766763|-0.55518987494758|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.58715140599198|-0.59527935008414|-0.59686591470912|-0.60140658909165|-0.61494729789638|-0.61494729789638|-0.61494729789638|-0.61871924303796|-0.62762870419205|-0.62762870419205|-0.64467738499098|-0.64467738499098|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292||-0.68063620092804|-0.6965958052469|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|||-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.72866933984456|-0.74463257240916|-0.76059172934586|-0.76121301657949|-0.77068114619557|-0.77153462548062|-0.7738162453418|-0.77879584778735|-0.78210649279961|-0.78678495451487|-0.81424072402834|-0.81424072402834|-0.83237857639921|-0.83997616635575|-0.84564018102502|-0.86260019576124|-0.91944469716341|-0.93049408557449|-0.93688232768945|-0.94374361694806|-0.94374361694806|-0.95138178005211|-0.96786861435564|-0.9736318159544|-0.99470200344849|0.88495335444926|0.88495335444926|0.88495335444926|0.8843926275783|0.88421402982134|0.88157114840501|0.87785682917694|0.87239649826795|0.85721831448111|0.85168700226185|0.83665221276148|0.82039134637364|0.8194348197938|0.78159425785817|0.77077143314456|0.75641269289757|0.7085696381916|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.7794980753875|-0.78433120465016|-0.81281243668371|-0.81812492792666|-0.82202772834631|-0.8268085854885|-0.83712061440912|-0.85111263950434|-0.85111263950434|-0.85111263950434|-0.85111263950434|-0.85111263950434||-0.863236238115|-0.8735958388039|-0.87899539764154|||-0.88321709958964|-0.9222412178721|-0.92382357294978|-0.94147063820033|-0.95652291210126|-0.96702548565281|-0.9695660470828|-0.9695660470828|-0.9695660470828|-0.9695660470828|-0.9695660470828|-0.9695660470828|-0.99574002942603|-1.010377814606|-1.0323086869221|-1.0514541049248|-1.0580601349413|-1.0606223659317|-1.0708026738741|-1.0844473873882|-1.0916082037057|-1.0935646839236|-1.1034051949553|-1.1214508727956|-1.1214508727956|-1.1283898503436|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1372102833889|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.97764518853956|0.94155027465614|0.92005584854321|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.8950360254209|0.89048445729864|0.87264939710446|0.8683882241442|0.84687581051215|0.80852871789782
03761|17875|/equities/st-dupont|CACALL||0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.092449129226711|0.092449129226711|0.092449129226711|0.092449129226711|0.092449129226711|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|||0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534||0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|||0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194||0.090283513659194|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.080432046571101|0.077424495163591|0.076925300865665|0.076925300865665|0.076683668278206|0.076415187625473|0.075616878501113|0.075239359604648|0.075239359604648|0.07490010634025|0.07490010634025|0.07490010634025|0.07490010634025|0.07490010634025|0.07490010634025|0.07490010634025|0.073777894178584||0.072083939436876|0.072083939436876|0.072083939436876|||0.071856608426081|0.071856608426081|0.071856608426081|0.071856608426081|0.071856608426081|0.071856608426081|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071268674558996||0.070096670864623||0.070096670864623|0.070096670864623|0.068396302592534|0.06824420905434|0.06824420905434|0.06824420905434|0.06824420905434|0.06824420905434|0.06824420905434|0.068226896130635|0.067229886743308|0.06684431766788|0.06609368487442|0.062659648714733|0.060244055156658|0.060115613942622|0.057772909359003|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|||0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668||0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668||0.055059048967668|0.054739921182331
03762|7121|/equities/stef-tfe|CACALL||129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|128.47855297216|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|125.68342341411|125.4260277111|125.14123860577|125.14123860577|125.14123860577|125.14123860577|124.04581897765|123.46202244262|122.75780067951|122.03088888096|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.46690902747|121.46690902747|121.46690902747|121.46690902747|121.46690902747|121.46690902747|121.46690902747|120.35211266453|118.61345809229||117.68493275463|117.68493275463|117.68493275463|117.68493275463|117.68493275463|116.61659203436|115.95445099848|||115.95445099848|115.95445099848|114.0382762593|-123.9678017793|-123.9678017793|-123.9678017793|-123.9678017793|-124.18864191141|-124.18864191141|-124.88743639045|-124.88743639045|-124.88743639045|-127.41937605598|-128.61041478822|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.61166855221|-131.9018501322|-133.19094594767|-136.01216521584|-138.71351046389|-139.75639043351|-139.75639043351|-139.75639043351|-139.75639043351|-139.75639043351|-139.75639043351|-139.75639043351|-141.37376240116|-142.10418349749|136.11103231921|136.11103231921|136.11103231921|136.11103231921|136.11103231921|135.70114329142|135.43460806523|135.29400760503|134.9488988648|133.7432197741|133.71468439933|132.57743592656|131.53047758116|130.82830689763|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|129.40600850158|128.5844484653|127.26409896212|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783||-135.18140491783|-135.18140491783|-135.18140491783|||-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.18140491783|-135.52378002073|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-136.52433216477|-137.40375171866|-137.40375171866|-137.40375171866|-137.78095310327|-137.78095310327|-137.78095310327|-137.78095310327|-138.75662218859|-139.47401838093|-139.95627330756|-139.95627330756|-139.95627330756|-139.95627330756|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-141.21421379517|-141.49299926925|-141.49299926925|-141.49299926925|-141.49299926925|-141.49299926925|-141.49299926925|-141.94777764401|-142.1959858475|-142.1959858475|-142.1959858475|-143.76219903736|-145.48022759523|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.8681547797|139.42612355461|139.42612355461|139.42612355461|138.17345993508|137.31495955244|136.68328330533|136.08143284604|135.24603836057|134.0955941094|132.51732475371|132.38667170054|132.38667170054|132.38667170054|132.38667170054|131.71853241927
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL||-38.603112144999|-39.295122062423|-39.63069440177|36.684305289115|36.684305289115|36.684305289115|35.755690782711|35.755690782711|35.755690782711|35.755690782711|35.755690782711|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.648129869168|35.648129869168|35.330935624175|35.330935624175|35.330935624175|35.330935624175|35.330935624175|35.330935624175|34.623258752881|34.412667392285|34.412667392285|34.112243067815|34.112243067815|34.042449176517|34.042449176517|34.042449176517|34.042449176517|34.042449176517|34.042449176517|34.042449176517|33.612651571501|33.612651571501|33.612651571501|33.612651571501|33.612651571501|33.612651571501|32.102945470003|31.572715705398|31.422463039296|31.394403037912|31.370061297448|31.370061297448|31.370061297448|31.370061297448|30.913036999918|30.913036999918|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594||30.869613206594|30.869613206594|30.421790798735|30.004769334342|29.718578205372|29.718578205372|29.718578205372|||29.718578205372|29.390086131919|28.810601924217|-31.876613555252|-31.876613555252|-31.876613555252|-31.876613555252|-31.876613555252|-31.876613555252|-31.910126193695|-32.5112511144|-33.120834402014|-33.20370414938|-33.512449563493|-34.380499006365|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.527803058218|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161|-35.36820588936|-35.63848513611|-35.63848513611|-35.63848513611|-35.63848513611|-35.63848513611|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.718367070409|-35.828741994668|-36.095051124716|-36.095051124716|-36.80283475256|-37.0480628624|-37.0480628624|-37.0480628624|-37.0480628624|-37.0480628624|-37.0480628624|-37.0480628624|-37.0480628624|-37.0480628624|-37.0480628624||-37.0480628624|-37.0480628624|-37.0480628624|||-37.0480628624|-37.134693574536|-37.134693574536|-37.134693574536|-37.134693574536|-37.134693574536|-37.134693574536|-37.134693574536|-37.134693574536|-37.259233793327|-37.259233793327|-37.259233793327|-37.259233793327|-37.259233793327|-37.259233793327|-37.259233793327|-37.259233793327|-37.259233793327|-37.259233793327|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.296696214112|-37.524107540352|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.687046818317|34.568941545024|34.308570378522|34.308570378522|33.498409581956|31.714900891844|30.069333307018|-32.332224988819|-32.332224988819|-32.332224988819|-32.583027256729|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.827643707123|-32.827643707123|-32.975160310364|-33.280733211941|-33.623036923349|-33.775595415897|-33.907626990621|-33.907626990621
03765|7091|/equities/synergie|CACALL||32.726368382946|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.772228383078|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.419210929643|32.193569098326|31.953964986638|31.76551627035|31.483907263755|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|32.892727804608|32.88837708687|32.88837708687|32.88837708687|32.855404361963|32.855404361963|32.817116508748|32.798288887256|32.798288887256|32.748098339763|32.69233106477|32.680368570299|32.644854178926|32.605393744068|32.511549579387|32.496165817849|32.250087581861|32.250087581861|32.250087581861|32.20998707081|32.20998707081|32.133319009952|32.11367574697|32.11367574697|32.11367574697|31.97075108428|31.917500484201|31.680557026038|31.636488648562|31.636488648562|31.634987641604|31.605540594825|31.495044003337|31.083383200797|30.587092742029|30.16899210513|29.965546783477|29.757824045059||29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|||29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.519803583221|29.394226775784|29.321364440541|29.057070562156|28.807856264944|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.402588527341|-30.394959282047|-30.394959282047|-30.394959282047|-30.394959282047|-30.394959282047|-30.394959282047|-30.394959282047|-30.394959282047|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|29.050796114269|28.984218159057|28.432463582729|28.141626605694|27.585139973632|-29.221790151308|-29.221790151308|-29.221790151308|-29.221790151308|-29.221790151308|-29.735321288319|-30.017024310663|-30.502249064528|-31.069167047168|-31.145885250482|-31.145885250482|-31.281879355953|-31.281879355953|-31.281879355953|-31.281879355953|-31.281879355953|-31.281879355953|-31.281879355953|-31.281879355953|-31.502088681908|29.084663244527|29.084663244527|29.084663244527|29.084663244527||29.084663244527|29.084663244527|28.80518155235|||28.794646105699|27.521829324224|-30.40144495849|-30.40144495849|-30.557160853061|-30.730178513696|-31.122420168111|-31.402688821366|28.40812287484|28.164580187913|26.955089500343|-28.664896277031|-28.664896277031|-28.664896277031|-28.723957823677|-28.723957823677|-28.723957823677|-28.723957823677|-28.723957823677|-29.011676009991|-29.011676009991|-29.089105104343|-29.089105104343|-29.320881357211|-29.320881357211|-29.320881357211|-29.320881357211|-29.320881357211|-29.431593927689|-29.431593927689|-29.431593927689|-29.766656814544|-29.766656814544|-29.766656814544|-30.685174556274|29.769360995031|29.769360995031|29.769360995031|29.769360995031|29.769360995031|29.582623349005|29.475137033258|29.436218285099|29.436218285099|29.436218285099|29.436218285099|29.295798009784|-30.335005537935|-30.335005537935|-30.335005537935|-30.335005537935|-30.533338723655|-30.675932550955|-30.806591299428|-31.035100808026|-31.039001957445|-31.382224100463|-31.852471053194|-32.563856535036|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|29.498919520019|-31.55675640676|-31.993526995593|-31.993526995593|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.183833010142|31.076480528983|30.738516608918|-32.284352511175|-32.284352511175
03766|943267|/equities/tarkett|CACALL||-16.749359190189|-16.802065385407|-16.841183676792|-16.883688998747|-16.883688998747|-16.883688998747|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.989311409598|-16.989311409598|-17.00479115447|-17.066434107451|-17.073815674946|-17.082017416606|-17.091130462896|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.138628465161|-17.138628465161|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196||-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|||-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.252534584587|16.578335695108|16.578335695108|16.578335695108|16.578335695108|16.573150454451|16.481277371435|16.412531747849|16.291702683801|16.157447108554|16.127718034638|16.047464652473|15.763850101293|15.665389785568|15.555988375126|15.545542787378|15.533936578769|15.496040696059|15.440045217843|15.41393926869|15.373821505022|15.329246212059|15.304718204134|15.266353708498|15.223726491125|15.201363011633|15.107069991733|15.021744488241|14.938049526746|14.795055411188|14.69172798034|12.035253375067|11.9780588076|11.700621278803|11.414579135092|11.205088012651|11.083430998012|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.800120317298|10.780689463966|10.744430396609|10.744430396609|10.744430396609|10.705604082447|10.705604082447|10.705604082447|10.705604082447|10.705604082447|10.705604082447|10.705604082447|10.672893583887|10.294881992995|10.224868542021|10.122860298025|10.122860298025|10.122860298025||10.122860298025|10.122860298025|10.122860298025|||10.122860298025|10.122860298025|10.122860298025|10.122860298025|10.122860298025|9.9757533719359|9.9757533719359|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.7623958004104|9.7369082224941|9.7369082224941|9.5888484299895|9.5888484299895|9.5888484299895|9.5888484299895|9.5888484299895|9.5888484299895|9.4987199903326|9.4764334963614|9.4764334963614|9.4764334963614|9.1682593874196|8.9377276696369|8.9377276696369|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.8519787682609|8.7747890436008|8.7747890436008|8.4993817289619|8.4993817289619|8.4993817289619|8.4993817289619|8.48495446354|8.48495446354|8.48495446354|8.3831535228222|8.3831535228222|8.352392290271|8.3215474003296|8.2719308408991|8.2719308408991|8.2719308408991|8.2599227199836|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|-8.9794934067964||-8.9794934067964|-8.9794934067964|-8.9794934067964
03767|17880|/equities/tayninh|CACALL||||2.2000000430011|2.2000000424808|1.8699999989874|1.7899999554297|1.789999954716|1.789999953923|1.7899999530419|1.7899999520629|1.7899999509751|1.7899999497665|1.7899999484235|1.7899999469313|1.7899999452734|1.7899999434312|1.7899999413843|1.78999993911|1.789999936583|1.7899999337752|1.7899999306555|1.7899999271891|1.7899999233375|1.789999919058|1.789999914303|1.7899999090197|1.7899999031493|1.7899998966267||1.7899998893793|1.7899998813267|1.7899998723793|1.7899998624378|1.7899998513917|1.7899998391182|1.789999825481|1.7899998103285|1.7899997934925|1.7899997747857|1.7899997540005|1.5199997499792|1.5199997243184|1.5199996958064|1.5199996641264|1.5199996289264|1.5199995898152|1.5199995463584|1.5199994980731|1.5199994444227|1.5199993848112|1.5199993185761|1.5199992449816|1.51999916321|1.5199990723526|1.5199989714|1.5199988592303|1.5199987345974|1.5199985961164|1.5199984422486|1.5199982712844|1.5199980813242|1.5199978702573|1.5199976357385||||||1.3899973799304|1.389997090401|||||||-1.2100032551402|-1.2100036125839|-1.2100040097435|-1.210004451032|-1.2100049413526|-1.2100054861532|-1.2100060914872|-1.2100067640806|-1.2100075114066|-1.2100083417687||||-1.2100092643934||-1.2100102895319|-1.2100114285746||||||-1.2100126941777||-1.2100141004034|-1.2100156628763|-1.2100173989573|-1.2100193279363|-1.2100214712462|-1.2100238527017|-1.2100264987633|-1.2100294388318|-1.2100327055745|-1.2100363352887|-1.2100403683044|-1.210044849433|-1.2100498284648|-1.2100553607224|-1.2100615076752|-1.2100683376228|-1.2100759264534|-1.2100843584875|-1.2100937274142|-1.2101041373328|-1.210115703909|-1.2101285556603|-1.210142835384|-1.2101587017437|-1.2101763310322|-1.2101959191306|-1.2102176836843|-1.2102418665218|-1.2102687363412|-1.2102985916961|-1.2103317643127|-1.2103686227755||-1.2104095766232|-1.2104550808983|-1.210505641204|-1.2105618193214|-1.2106242394519|-1.2106935951525|-1.210770657042|-1.2108562813637|-1.2109514194988|-1.2110571285379|-1.2111745830258|-1.2113050880124|-1.211450093553|-1.2116112108203|-1.2117902300062|-1.2119891402128|-1.2122101515535|-1.2124557197097|-1.2127285732167||-1.21303174378|-1.2133685999615|-1.2137428846075|||-1.2141587564365|-1.2146208362464|-1.2151342582574||-1.2157047271586|-1.2163385814932|-1.2170428640873|-1.2178254003028|-1.2186948849868|-1.2196609790802||-1.2207344169616|-1.2219271257188|-1.2232523576712|-1.2247248376184|-1.2263609264485|-1.2281788029265|-1.2301986656797|-1.2324429576278|-1.2349366153479||-1.237707346148|-1.2407859359259|-1.2442065912347|-1.2480073193556|-1.252230350601|-1.2569226075403|-1.2621362263618|-1.2679291361634|-1.2743657026097|-1.2815174431056||-1.2894638214343|||1.4683735995565||-1.21180718154|-1.2120079752503|-1.2122310793729|-1.2124789728425|-1.2127544100309|-1.2130604513513|-1.2134004972629|-1.2137783260535|-1.2141981358209|-1.2146645911181|-1.2151828747815|-1.2157587455187|-1.2163986018933|-1.2171095534207|-1.2178994995622|-1.2187772174972||-1.2197524596473|-1.2208360620362|-1.2220400646905|-1.2233778454176|-1.2248642684477|-1.2265158495922|-1.2283509397528|-1.2303899288201|-1.2326554722282|-1.2351727426817|-1.2379697098522|-1.2410774511528|-1.2445304970423|-1.2483672146974|-1.2526302343141|-1.2573669227771|-1.2626299099582|-1.2684776734928|-1.2749751885313|-1.2821946496851|-1.2902162731893|-1.299129188194|-1.3090324270881|||||-1.3200360258594|||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15395214032582|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15526376336482|-0.15526376336482|-0.15727085089978|-0.15772316595246|-0.15918130085788|-0.15930419502936|-0.15930419502936|-0.15930419502936|-0.15930419502936|-0.16117132552555|-0.16225702506625|-0.16339669588896|-0.16721855174273|-0.16784283514121|-0.16808497375666|-0.16808497375666|-0.16877354234478|-0.16877354234478|-0.16877354234478|-0.16877354234478|-0.17045948737221|-0.17087254632507|-0.17087254632507|-0.17087254632507|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17305753073116|-0.17404169413801|-0.17649077511888|-0.1768539352692||-0.1768539352692|-0.1768539352692|-0.1768539352692|-0.17704882621509|-0.17920979691593|-0.18103311523296|-0.18212567948078|||-0.18672853302929|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.19413268388732|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.20893034578743|-0.21663371491633|0.17185297111541|0.17185297111541|0.17185297111541|0.17185297111541|0.17185297111541|0.17185297111541|0.14719611412621|0.14719611412621|0.14719611412621|0.14296234737211|0.13417564787115|0.13417564787115|0.13417564787115|0.13003202275519|0.13003202275519|0.13003202275519|0.12055780375538|0.10836422909231|-0.12888708338437|-0.12888708338437|-0.12888708338437|-0.12888708338437|-0.12888708338437|-0.12888708338437|-0.12888708338437|-0.12923961045746|-0.12923961045746|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465||-0.13081887505465|-0.13081887505465|-0.13081887505465|||-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13081887505465|-0.13195430230226|-0.13266033434896|-0.13412259909873|-0.13488066506458|-0.13528291431105|-0.13528291431105|-0.13528291431105|-0.13528291431105|-0.14011435124648|-0.14326038281534|-0.14451154647507|-0.14789060203276|-0.14886733804635|-0.1515859240127|-0.15169547595717|-0.15215053020956|-0.15455614012746|-0.15648460948101|-0.15847178011726|-0.16017975558385|-0.16182196112191|-0.16537995522459|-0.16636661727384|-0.16659623703643|-0.17211803817401|-0.17666449258337|-0.18126054863809|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14203898470539|0.13760998608822|0.13543332022819|0.13372591582043|0.12937323911437|0.12689248238944|0.12088053993541|0.11444504335146|0.11371671490781|0.11331857501259|0.11162063875453|0.11053404486462|0.10851560672439|0.10526178104255|0.10403531662926|0.10171570436728|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11674701473761|-0.11675223972123|-0.11776915196159|-0.11808794989164|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||35.901986145648|35.789811249014|35.789811249014|35.789811249014|35.459791098961|35.455546027507|35.455546027507|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.084333799651|34.699259650233|34.356955090632|34.133284400425|34.011426950518|33.957139996493|33.551810868925|33.551810868925|33.551810868925|33.195816574208|33.195816574208|33.153130171157|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.588007148415|32.550006493999|32.550006493999|32.503343592169|32.439269182949|32.281093169345|32.281093169345|32.281093169345|32.224549135779|31.735054052775|31.384503299335|31.095004539069|30.831117078526|30.401239842026|29.989154676429|29.754842936498|29.754842936498|29.754842936498|29.754842936498|29.754842936498|29.245955520836|29.245955520836|29.245955520836|28.961303153116|28.961303153116|28.366272477773|28.366272477773|28.366272477773|28.366272477773|28.366272477773|28.366272477773||28.366272477773|28.366272477773|27.855857986507|27.157621218427|26.74068941194|26.727432506153|26.559917282259|||26.559917282259|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-30.150847757671|-31.587418151348|29.391298832589|29.391298832589|29.391298832589|29.391298832589|29.391298832589|29.391298832589|29.301443804297|29.060493298144|29.021658601331|28.966286542203|28.655874016313|27.980970014498|27.527744943748|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|26.515551009784|26.323944638183|-28.446488176831|-28.446488176831|-28.741654487725|-29.02747325676|-29.02747325676|-29.186930397382|-29.186930397382|-29.186930397382|-29.186930397382|-29.389321206379|27.107864393581|26.969849283816|26.577610315351|26.469643409199|26.469643409199|26.057380790121|26.034817662966|26.034817662966|26.034817662966|26.034817662966|26.034817662966|26.034817662966|26.034817662966|26.034817662966|26.034817662966|26.034817662966|25.883130461123|25.642381378265|25.642381378265|25.642381378265|25.642381378265|25.642381378265|25.642381378265|25.642381378265|25.642381378265|25.642381378265|25.524867159627|25.120964587289|24.712182747609|24.445758964492||24.194176517011|24.067973174521|24.028553400254|||24.028553400254|24.028553400254|24.028553400254|24.028553400254|24.028553400254|24.028553400254|24.028553400254|23.767281331194|23.005868052523|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-24.591963803749|-25.141070723512|-25.481074727586|-25.481074727586|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.105479036458|23.105479036458|23.105479036458|22.137875140311|22.137875140311|21.119861563711|20.21873448587|-21.274019359862|-21.274019359862|-21.274019359862|-21.274019359862|-21.365021307508|-21.560024348938|-21.654471070726|-21.848300676831|-22.020619840397|-22.020619840397|-22.020688766653|-22.131875402856|-22.360973339531|-22.431080903448|-22.517867289028|-22.654297521866|-22.787133799278|-22.787133799278|-22.787133799278|-22.787133799278|-22.935704560505|-23.029671399048|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.024664850472|20.859627798132|20.522919631591|-21.808572354881|-21.808572354881|-21.808572354881|-21.808572354881|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.942775721253|-22.153084961243|-22.238982641772|-22.266284227075|-22.266284227075|-22.266284227075
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL||54.078972674769|54.032191860855|53.980213178727|53.922459087475|53.858287874972|53.786986527747|53.707762808608|||||53.619736454009||-52.978070606657|-53.086745118508|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-56.963060623346||55.485488196282||-56.68279089302|-56.869767658911|-57.077519621012|-57.308355134458|-57.564839038286|-57.849821153652|-58.018297720557|-58.018297720557|-58.575886356175|-59.639873729083||||-59.98874858787||58.989199274234||||58.989199274234|-57.289778584184||58.733579350906||58.592865945452||||58.436517717168||58.262797463521|58.069774959467|57.855305510519||||||57.724698917036|57.724698917036|||||57.724698917036|||||57.471887685595||-56.809013682672|-57.12112631408|56.698043464911||||56.698043464911|||56.698043464911||-56.557729483432||||-59.508588314924|58.675461845097||58.675461845097||58.675461845097||58.278290938996|-49.336304264378|-49.336304264378||||-49.336304264378|-49.336304264378|||-50.151449182642|-50.279387980714|-50.421542200793|-50.579491334214||-50.754990371349|-50.949989301499||||||-51.166654779443||-51.407394199382|-51.674882443757||53.361241729159||-50.765286967602||-51.072541075113|-51.191712305681|-51.32412478409|-51.4712497601|-51.634721955667|-51.816357728518|||-52.684841920576|-52.872046578418|-52.94079824496|-52.94079824496|54.176890838933|54.085434265481|53.983815850535|53.870906500594|53.745451667327|53.606057408141|53.451174897934||53.279083219927|53.087870244363|52.875411382626|||52.639345980695|52.377051089662|52.085612321846|51.761791468718|51.401990520798|51.002211689775|50.558012988639|||-53.935541123734|||||-54.293736660829||-54.293736660829|-54.293736660829|-54.293736660829|50.184736450126||-53.950291307314||||51.188564027301|||||48.698404856248|||-51.268440489721||-51.49826712603|-51.753630055262|-52.037366643298|-52.352629518893|-52.702921602888|-53.092135029549||-55.391260550546||-55.768067278385||||||-56.186741420427||54.014731755081|-54.816964716577|-55.185516351752|-56.595018168614|||-56.994464631793||-58.438294035325|-59.209215594806|-59.477661995619|-59.477661995619|-59.477661995619|59.358153338202|-57.935385179776|61.071794244693|60.968660271881|60.854066968757|60.726741076397|60.585267862663|60.428075402959|60.253417114399||||-58.940647650668|||-59.156275167409|-59.395861297121|||||||||||
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6989591575542|-8.8180100627386|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.2905322055665|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.8391976533532|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4171513527275|8.4171513527275|8.4171513527275|8.372946047081|8.2813291276974|8.1817541349246|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7692956578994|-8.7767850102055|-8.7767850102055|-9.011149505892||8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|||7.949776346328|7.9186407005811|7.8678250489448|-8.659026388249|-8.659026388249|-8.659026388249|-8.659026388249|-8.659026388249|-8.659026388249|-9.078362416251|8.5781328837279|8.5781328837279|8.5763983650478|8.5763983650478|8.5763983650478|8.5763983650478|8.5763983650478|8.4843315993716|8.4617575975446|8.3788974916701|8.3223119797242|8.3223119797242|8.2606239917026|8.2248597279905|8.1120666017928|8.0332678215642|8.0332678215642|8.0332678215642|8.0332678215642|7.7750204820257|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.7365352397221|7.6261503702024|7.4579447381606|7.4218829862399|7.4007032703606|7.3441708086999|7.3441708086999|7.2349120774834|7.207402697202|7.1856203645792|7.1856203645792|7.1699080737485|7.1699080737485|7.1699080737485|7.122120145521|7.0426334314451|7.0387593036344|7.036863510188|7.036863510188|7.0365150155586|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036|-7.420944545036||-7.420944545036|-7.420944545036|-7.420944545036|||-7.420944545036|-7.420944545036|-7.420944545036|-7.4529938933644|-7.5081714050016|-7.5081714050016|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.6290722485299|-7.6290722485299|-7.6290722485299|-7.6290722485299|-7.6290722485299|-7.6586912600988|-7.7196568083757|-7.8148540479157|-7.8148540479157|-7.8479371696605|-7.8479371696605|-7.8779475755032|-7.8779475755032|-7.988830255859|-8.1383399749892|-8.1383399749892|-8.1613513692276|-8.1613513692276|-8.1613513692276|-8.2442791709256|-8.2669767548587|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503
03774|7242|/equities/thermador-groupe|CACALL||79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.105507528601|78.91270060377|78.91270060377|78.91270060377|77.830777855236|75.650866318101|75.412072923839|75.07453089628|74.127251634701|73.998463489519|73.998463489519|72.859402605677|71.410449289375|69.990056442986|69.990056442986|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|68.406971366771|68.406971366771|68.406971366771|68.406971366771|67.085522130207|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.499851188783|66.010948138904|65.850558570225|65.850558570225|64.978397478879|64.787112039792|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046||-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|||-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-68.685962922728|-68.685962922728|-68.685962922728|-68.685962922728|-68.685962922728|-68.685962922728|-69.667738021917|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.939648243242|-70.939648243242|-71.766274978114|-71.957129338878|-71.957129338878|-72.437990958548|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|67.869090106894|66.632322340994|-71.375703504194|-71.375703504194|-71.375703504194|-71.375703504194|-71.375703504194|-71.375703504194|-71.375703504194|-71.375703504194|-71.375703504194|-71.375703504194|-73.178558855707|-73.559509415819|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695||-73.675961734695|-73.675961734695|-73.675961734695|||-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.675961734695|-73.898777473669|-73.898777473669|-73.898777473669|-74.444790743874|-74.444790743874|-74.899764695749|-74.975840714057|-74.975840714057|-74.975840714057|-74.975840714057|-76.550932939935|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.081535661147|68.890866744165|-75.73836108902|-75.73836108902|-75.73836108902|-75.73836108902|-76.325956680806|-76.339949663515|-76.787561828502|-76.787561828502|-76.787561828502|-76.787561828502|-76.787561828502|-76.787561828502|-77.748220693191|-77.748220693191|-78.182370199491|-78.182370199491|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.84439089035|-79.84439089035|-79.84439089035|-79.84439089035|-80.721541534254|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||-20.477780351132|-21.228645652631|19.633507929564|19.633507929564|19.633507929564|19.633507929564|19.633507929564|19.621930096604|19.621930096604|19.621930096604|19.621930096604|19.621930096604|19.621930096604|19.352145272337|19.139821834964|19.139821834964|19.139821834964|18.749802081234|18.673113364254|18.439347057887|18.439347057887|18.439347057887|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.379217968625|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.110242457961|18.110242457961|18.110242457961|18.02264486195|18.02264486195|17.97960594894|17.854005906334|17.625502112483|17.625502112483|17.625502112483|17.625502112483|17.625502112483|17.625502112483||17.625502112483|17.471669624222|17.252967037506|17.154773505317|-18.63380309516|-18.63380309516|-18.63380309516|||-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.888893038326|-18.888893038326|-19.529881272375|-19.943200201524|-20.054668314736|-20.337408471418|-20.57823268607|-20.892016042342|-20.892016042342|-21.046458372403|-21.046458372403|-21.046458372403|-21.046458372403|-21.062195812134|-21.062195812134|-21.062195812134|-21.062195812134|-21.062195812134|-21.119006764334|-21.119006764334|-21.296674131731|-21.607415384032|-21.727682848747|-21.94187097635|-22.149300470243|-22.213111654796|-22.419891035456|-22.419891035456|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|21.076682246071|20.894669182926|20.894669182926|20.738522034916|20.484468758142|20.22718738189|20.14687488996|20.13819449172|20.118609031887|20.118609031887|20.118609031887|20.118609031887|20.118609031887|20.118609031887|20.118609031887|20.118609031887|20.118609031887|19.945675091447|19.720195775232||-20.715023117035|-20.715023117035|-20.715023117035|||-20.715023117035|-20.715023117035|-20.765581003791|-20.978979181322|-21.196439222425|-21.196439222425|-21.196439222425|-21.273683864393|-21.273683864393|-21.273683864393|-21.273683864393|-21.273683864393|-21.273683864393|-21.273683864393|-21.273683864393|-21.395760357952|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.570374146723|-21.570374146723|-21.598918009715|-21.598918009715|-21.876574994146|-22.137860829101|-22.269845280896|-22.308162249736|-22.355788184122|-22.355788184122|-22.355788184122|-22.355788184122|-22.355788184122|-22.425876671425|-22.787084427532|-23.04953876144|-23.196710116403|-23.299122499908|-23.649023664754|-23.819742891037|-23.819742891037|-23.819742891037|-23.819742891037|-23.819742891037|-23.819742891037|-23.88027087499|-24.030855828405|-24.325950814486|-24.584390641584|-24.82154411887|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.581345973255|23.432990473378|23.432990473378|23.432990473378|23.432990473378|23.08943294802|22.946831683056|22.946831683056|22.746479753804|22.309977483034|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.253303596417|-23.253303596417|-23.253303596417|-23.253303596417|-23.253303596417|-23.389991897202|-23.389991897202|-23.389991897202|-23.389991897202|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506
03776|17884|/equities/tipiak|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03777|1141916|/equities/titan-cement-international-sa|CACALL||-38.072352960019|-38.072352960019|-38.072352960019|-38.35817059136|-39.169964503071|-39.169964503071|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-40.057810375821|-40.400344183855|-40.675745396617|-40.675745396617|-40.675745396617|-40.675745396617|-40.675745396617|-40.711939711044|-41.185488906911|-41.419986741864|-41.702762834587|37.808319254227|37.808319254227|-40.3993055312|-40.3993055312|-40.3993055312|-40.3993055312|-40.3993055312|-40.713117595973|-41.125686217747|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.08234106772|38.08234106772|38.08234106772|38.08234106772|38.08234106772|38.08234106772|37.835935664098|37.739929702459|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554||-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|||-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-43.610013537019|39.528397260683|39.528397260683|39.528397260683|39.528397260683|39.528397260683|39.146276956894|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.739710238547|-42.739710238547|-42.739710238547|-42.739710238547|-42.739710238547|-43.294121639564|-43.590690710626|-44.114655709358|-44.220873214693|-44.220873214693|-44.400968924596|-44.701077557752|-44.853973919759|-45.671081709211|-45.898423273635|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.599053874576|42.362839715309|41.730931194432|40.820480249334|40.256091115661|39.559545726453|39.357828161093|39.225364284352|38.553182156699|37.786867706662|37.724297621389|37.603184380032|37.603184380032|37.603184380032|37.603184380032|37.603184380032|37.603184380032||37.438386051712|37.438386051712|37.438386051712|||37.278761008114|36.676401459211|36.663274030455|36.663274030455|36.663274030455|36.663037371752|36.663037371752|36.663037371752|36.663037371752|36.663037371752|36.663037371752|36.663037371752|36.663037371752|36.663037371752|36.465168841235|36.465168841235|35.994634080322|35.666259156765|35.25139719811|34.937666011816|34.542180774837|34.542180774837|33.963533134625|33.070594703009|32.245880829167|32.245880829167|32.245880829167|32.245880829167|32.014867503192|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.594655063726|-34.794061478616|-34.871105198103|-34.871105198103|-34.871105198103|-34.871105198103|-34.871105198103|-34.871105198103|-35.040116208613|-35.127906262676|-35.172672947027|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.15641787263|32.52657554119|31.876751025178|31.29361203827|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.181724031668|30.743580773916|30.284534829023|29.843927375876|-32.533590175072
03778|7160|/equities/tonnellerie|CACALL||-19.725747276573|-19.790084557971|-19.790084557971|-19.790084557971|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.262978699671|-20.647753665698|-21.419725998521|-22.041363407374|-22.690402747526|-24.217115138784|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.481303861332|-24.890608639318|-24.890608639318|-24.890608639318|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.661187042417|-24.72354122182|22.793563612255|22.793563612255|22.793563612255|22.570627486212|22.372996303161|22.372996303161|21.753327975361|21.537031846674|21.33406292121|21.33406292121|21.33406292121|21.298957360237|20.765509407221|-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608||-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608|-23.103699157012|-23.426331358235|||-23.719796897999|-23.719796897999|-23.719796897999|-23.753043280621|-23.753043280621|-23.753043280621|-23.753043280621|-23.753043280621|-23.753043280621|-24.853381168599|-25.453756345373|-25.90417439525|-25.932415295361|-26.269349840745|-26.627056523015|-26.826000400463|-26.826000400463|-26.826000400463|-26.826000400463|-26.826000400463|-27.007963831756|-27.007963831756|-27.007963831756|-27.007963831756|-27.792182162441|-28.457980159298|25.286609403986|25.286609403986|25.286609403986|25.286609403986|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.086337922434|-27.134819744273|-27.749798825763|-28.010887944458|-28.02320855167|-28.231343301429|-28.729269275283|-28.858094002883|-28.858094002883|-28.858094002883|-28.858094002883|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.03765442118|-29.936283241212|-29.958722134966|-29.958722134966|-29.958722134966|-29.958722134966||-29.987469060044|-30.158299506617|-30.309222076681|||-30.588024402489|-30.692248848665|-30.946942889678|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.514597663844|-31.716219647686|-31.873577577053|-32.481752799814|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.22819725502|28.875774770186|-31.847090774181|-31.847090774181|-31.847090774181|-31.847090774181|-31.847090774181|-32.295392737143|-32.295392737143|-32.295392737143|-32.60043688323|-32.694929870255|-33.199922650266|-33.674182309906|-33.674182309906|-33.674182309906|-33.674182309906|-33.674182309906|-33.674182309906|-33.715758418816|-34.2063983279|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-35.327266863342|-35.503414670327|-35.503414670327|-36.442683899511|-36.614093264065|-36.687880472035|-37.508756800593|-38.576397759054|-39.212664134342|-40.227592564193|-40.227592564193|-40.227592564193|-40.608436267208|37.815513178361|37.815513178361|36.917236695304|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735
03779|40315|/equities/total-gabon-sa|CACALL||-193.86525206049|-194.43465487044|-194.43465487044|-194.43465487044|-194.43465487044|-194.7435070317|-194.7435070317|-194.7435070317|-194.7435070317|-194.7435070317|-194.7435070317|-195.38167447967|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-200.60035978659|-204.61151087399|190.16425120167|190.16425120167|190.16425120167|188.76954915663|188.76954915663|188.76954915663|188.76954915663|188.10505461848|187.23463533145|187.23463533145|185.34403925717|184.13361417036|184.13361417036|184.13361417036|184.13361417036|183.2595713004|182.48095222271|182.48095222271|181.1177246919|179.95736157335|179.95736157335|179.95736157335|179.95736157335|179.95736157335|179.95736157335||179.59151285928|179.12945873253|176.75495414726|173.47772683028|-187.55830811275|-187.55830811275|-187.55830811275|||-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-191.67589790305|177.98751815771|177.98751815771|177.98751815771|177.98751815771|177.98751815771|171.98613128635|169.04014587372|168.61121913385|168.61121913385|168.61121913385|168.61121913385|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|165.47154359451|164.32949288279|163.3677630151|163.3677630151|163.3677630151|163.3677630151|163.3677630151|162.68640335011|-170.39757148283|-170.39757148283|-170.39757148283|-170.39757148283|-170.99730164759|-171.66366849733|-172.07074277481|-173.43971419423|-173.60648406375|-173.60648406375|-173.60648406375|-173.60648406375|-175.00720451528|-175.59133835031|-176.21259816701|-177.84733129668|-178.6081458852|-179.50905098356|-181.23227887062|-182.34142096736|-183.93491218595|-186.09434687328|-186.74713743832|-186.74713743832|-186.74713743832|-186.74713743832||190.11429173521|189.96032415023|187.95591572248|||186.58990635831|184.79434039812|181.38260044235|179.71412955055|179.71412955055|179.71412955055|177.88840047333|177.88840047333|177.88840047333|177.88840047333|177.37600052592|177.27888947325|175.3192188283|175.3192188283|175.3192188283|175.3192188283|174.72125781272|174.72125781272|174.68673804039|174.68673804039|171.59637560044|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|155.47921223846|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803
03780|17887|/equities/touax|CACALL||4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.7783251284681|4.7336945002965|4.6446604933663|4.6085118680446|4.5589019622239|4.5254466628402|4.4610517395171|4.3717240373992|4.2846935105217|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|-4.5646056160921|-4.5646056160921|-4.5646056160921|-4.574561991691|-4.6184019936449|-4.6915579784056|-4.7445087154862|-4.7633431178725|-4.8159368283656|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.3500707890478|4.2517452533473|4.1374947556114|4.0422164873122|4.0096850611368|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884||-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3161366290446|||-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3781933012563|-4.3781933012563|-4.4368812312636|-4.5154236146646|-4.5793595654917|-4.6831776150015|-4.7701971009867|4.3869540917941|4.3869540917941|4.3869540917941|4.3869540917941|4.3869540917941|4.3693111788183|4.3693111788183|4.3693111788183|4.3693111788183|4.2053457510636|4.1879684299676|4.1879684299676|4.1879684299676|4.1879684299676|4.1879684299676|4.1879684299676|4.0777426660556|3.9513808555623|3.9037564669738|3.8982185020545|3.8982185020545|3.8982185020545|3.8765342180102|3.8765342180102|3.8765342180102|3.8734373418599|3.8734373418599|3.8693750001887|3.821527544867|3.7816975295665|3.7259225860204|3.7259225860204|3.6038028415669|3.4853365351347|3.4442628279425|3.4062868574789|3.4062868574789|3.4062868574789|3.4062868574789|3.4062868574789|3.4062868574789|-3.636204643187|-3.636204643187|-3.636204643187|-3.7035606648492|-3.7922896837711|-3.8254818569466|-3.8254818569466|-3.8254818569466|-3.8254818569466|-3.8277575584302|-3.8298456514664|-3.8298456514664|-3.8298456514664|-3.8358237399414|-3.8358237399414|-3.8358237399414|-3.8548040802562|-3.8892267870995|-3.9219186359084|-3.9587984673884|-3.9654639557106||-3.9654639557106|-3.9654639557106|-3.9654639557106|||-3.9866266730872|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0539866466519|-4.0855407206214|-4.1137497191113|-4.1137497191113|-4.1137497191113|-4.1137497191113|-4.2686108885519|-4.4123454688117|-4.5020503598369|-4.555494279763|-4.555494279763|-4.5849936219287|-4.6205483246988|-4.6316030821617|-4.6316030821617|-4.6478922456961|-4.6709914307309|-4.6811015981781|-4.7256683396352|-4.7729650390427|-4.7738499257609|-4.7753888604426|-4.8020985918336|-4.8362205643447|-4.8874945134037|-4.8874945134037|-4.9538826379636|-5.0176473627995|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|-4.8283609849552|-4.8312626172981|-4.8312626172981|-4.8312626172981|-4.8312626172981|-4.8312626172981|-4.876403019371|-4.9521144998762|-4.9923494008617|-5.0570551187282|-5.0811722047335|-5.0935245362924|-5.135027338841|-5.156291940546|-5.156291940546|-5.156291940546|-5.1875469979709|-5.3583852248132|4.8619148788748|4.8619148788748|4.8619148788748
03781|7034|/equities/transgene|CACALL||0.86482858887363|0.86446118748542|0.86446118748542|0.8101790955371|0.78019899689559|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.74337111287976|0.73911246097707|0.73911246097707|0.5801249680323|0.57980550300221|0.57921056846832|0.57921056846832|0.57921056846832|0.55634507978464|-0.60572765111366|-0.61769742037896|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181||0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|||0.57457817813181|0.57457817813181|0.57457817813181|0.57019798314597|0.55580000641938|0.55580000641938|-0.63534020686679|-0.63534020686679|-0.63534020686679|-0.67732243962346|-0.68858049784831|-0.70420056553606|-0.70530931488383|-0.70530931488383|-0.71478094200921|-0.71478094200921|-0.71478094200921|-0.71478094200921|-0.71864550026072|-0.7204141892991|-0.7204141892991|-0.73473360018494|-0.73473360018494|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74756460684279|-0.74756460684279|-0.74946242997357|-0.74946242997357|-0.75451383468518|0.68917047122763|0.68917047122763|0.68917047122763|0.68917047122763|0.68917047122763|0.68917047122763|0.68917047122763|0.68917047122763|0.68917047122763|0.68917047122763|0.6585227255429|-0.7304747563374|-0.73491638697651|-0.73735153451525||-0.74216835117962|-0.74257592930425|-0.76243940196936|||-0.76243940196936|-0.77004379257564|-0.77471532010375|-0.78240590386191|-0.78370657438985|-0.78370657438985|-0.78370657438985|-0.78370657438985|-0.78370657438985|-0.78370657438985|-0.78756283582307|-0.79229202271675|-0.79604666433041|-0.79905185987889|-0.81166871709226|-0.812131894105|-0.81331321318207|-0.82968134371504|-0.84536814786842|-0.84958411118928|-0.84958411118928|-0.87437124342325|-0.89194952747463|-0.89194952747463|-0.89194952747463|-0.89733283278279|-0.90270313021135|-0.93722569938712|-0.95769520596457|-0.98121690303961|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-1.0144287125873|-1.057976317252|-1.0916959310519|-1.1156621503552|-1.1275135000237|-1.1411816565735|-1.1505779027595|-1.1505779027595|-1.1505779027595|-1.1505779027595|-1.1720310184309|1.0480605227775|1.0480605227775|1.046622771138|1.0054204965013|1.0054204965013|1.0054204965013|1.0054204965013|1.0054204965013|1.0054204965013|-1.1380151364693|-1.1380151364693|-1.1380151364693|-1.1380151364693|-1.1380151364693|-1.1389056414905|-1.1473396321737|-1.1523773494256|-1.1555304000656|-1.1662559785093|-1.1701371228042|-1.1701371228042|-1.1701371228042|-1.1857079372741|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.0016588397821|0.98962091163354|0.98013437407498|-1.0425962892153|-1.0425962892153|-1.0425962892153|-1.0425962892153
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|145.5533639062|145.5533639062|145.47265200698|145.47265200698|145.47265200698|145.47265200698|145.47265200698|145.47265200698|144.34738959299|141.05265679874|140.6824692687|140.6824692687|140.6824692687|140.6824692687|139.36154820086|139.36154820086|139.36154820086|139.36154820086|139.36154820086|130.3406096207|129.79512095306|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|127.02082041534|126.97076927919|126.97076927919|124.70085458511|123.24538940582|122.51428752911|122.51428752911|122.51428752911|122.51428752911|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.03922705803|121.03922705803|121.03922705803|117.31580284076|108.05644658359|108.02383521699|104.61536941156|102.0837453165|99.68749462657|-110.23246010163|-110.23246010163|-110.23246010163||-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|||-111.1999529558|-111.4006050216|-111.4006050216|-111.4006050216|-111.4006050216|-111.65630351305|-111.65630351305|-113.1739057278|-113.1739057278|-113.1739057278|-117.14323019709|-117.29262824137|-117.29262824137|-117.29262824137|-120.48069948707|-121.41188594538|-132.59653993931|-133.17350734122|-133.17350734122|-133.74834276181|-135.80825572241|-135.80825572241|-135.80825572241|-135.80825572241|-135.80825572241|-135.80825572241|-136.84806606757|-138.80895839783|-139.01038941053|-139.01038941053|-139.01038941053|-139.01038941053|-139.01038941053|129.47339097126|129.47339097126|129.47339097126|129.47339097126|129.47339097126|129.47339097126|129.47339097126|129.47339097126|129.47339097126|129.47339097126|128.44822354961|127.34594996977|127.34594996977|126.16845575439|126.16845575439|124.84828044162|124.75365036048|124.55706406238|124.55706406238|124.55706406238|124.55706406238|124.55706406238|122.80229696303|120.46922020415|119.92134671189|119.20907306643|119.20907306643|-128.34067659764|-128.34067659764|-128.34067659764|-128.34067659764|-128.34067659764|-128.34067659764|-128.34067659764|-128.34067659764|-128.34067659764|118.5036015591|118.5036015591|118.5036015591|118.5036015591|118.5036015591|116.66586912624|116.66586912624||116.66586912624|116.66586912624|116.66586912624|||116.66586912624|116.66586912624|116.66586912624|116.66586912624|116.66586912624|116.66586912624|116.66586912624|116.66586912624|116.66586912624|115.87021079465|115.87021079465|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-127.58947190851|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|116.70931680575|115.56590883351|115.13989726279|114.66655615937|114.21241212935|114.21241212935|112.93601296843|112.00656041257|112.00656041257|112.00656041257|112.00656041257|112.00656041257|112.00656041257|112.00656041257|110.02951462128|108.36612481385|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|97.850454584866|97.850454584866|97.850454584866|96.758587009266|96.758587009266|96.226210839831|-103.85992514341|-103.85992514341|-105.35824973549|-106.00865543042|-106.00865543042|-106.00865543042|-106.00865543042|-106.8096189251|-107.42179592345|-107.78987630471|-107.78987630471|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.9819167791234|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-10.198752210921|-10.206502488792|-10.337336332202|-10.524706927273|-10.658144404532|-10.658144404532|-10.83827154067|-10.959360321692|-10.959360321692|-11.088015600391|-11.088015600391|-11.088015600391|-11.088015600391|-11.088015600391|-11.34907277022|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|10.085794757792|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926||-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|||-11.573419914926|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-12.487494528895|-13.335993939644|-13.576937337723|-13.80243083725|-13.816041149303|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|11.839055454782|11.285061637618|11.021372655853|11.021372655853|10.951803105655|10.950892653269|10.914324829096|10.811749746528|-12.166137151373|-12.166137151373|-12.166137151373|-12.166137151373|-12.166137151373|-12.166137151373|-12.166137151373|-12.166137151373|-12.166137151373|-12.216263272644|-12.320570603875|-12.32659195932|-12.32659195932|-12.32659195932|-12.32659195932|-12.32659195932|-12.687707528768|-12.687707528768|-12.687707528768|-12.687707528768|-12.687707528768|-12.687707528768|-12.687707528768|-12.779675546948|-12.92880600433|-13.281643331547|-13.281643331547|-13.379058103366|11.645579075369|11.645579075369|11.645579075369|11.645579075369|11.645579075369|11.645579075369|11.645579075369|11.443117840567|11.443117840567|11.443117840567||11.443117840567|11.366198223427|11.366198223427|||11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.366198223427|11.066609031178|10.733176741575|-13.265461639153|-13.265461639153|-13.449679219708|-13.605476578061|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.6410366845|11.6410366845|11.6410366845|11.6410366845|11.190596455983|11.140384482732|11.13098282217|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|9.3183552577201|-12.019272218164|-12.019272218164|-12.019272218164|-12.019272218164|-12.019272218164|-12.019272218164|-13.392246654757|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.828480485337|-13.90803348053|-14.693926456113|-15.35741872538|-15.709354026989|-16.508726287634|-16.984418313537|-17.062964563937|-17.444683584208|-18.110481298229|-18.195599546347|-18.195599546347|-18.195599546347|-18.195599546347|-18.195599546347|-18.195599546347|-18.327314672366|-18.327314672366|-18.327314672366|-18.50007143009|-18.582301669522
03784|17674|/equities/unibel|CACALL||||||||||||||||||||||||||||||||1179.2030709241|1179.114523249|1179.0161369433|1178.9068188259|1178.785354251|1178.6503936123|1178.500437347|1178.3338192744|1178.1486880827|1177.9429867585|1177.7144297317|1177.4604774796|1177.1783083107|1176.8647870119|1176.5164300132|1176.1293666814|1175.6992963126|1175.2214403474|1174.6904892748||-1165.8994563613|-1173.2216181792|-1173.5795757547||-1173.9773063941|1178.9141040066|1178.7934488962||||||-1171.3406123376|-1171.489569264|-1171.65507696|||-1171.8389744||-1172.0433048889|||-1172.2703387654|-1172.5225986282|||-1172.8028873647|-1173.1143192941|-1173.4603547712|-1173.8448386347|-1174.2720429274|-1174.7467143638|-1175.2741270709|-1175.8601411899|-1176.5112679888|-1177.2347422097|1175.2947308781||1164.7719231979|1164.1910257754|1163.5455841949|1162.8284268832|1157.0315854258||985.65105143526|985.65105143526|985.65105143526|985.65105143526|985.65105143526|985.65105143526|985.16783492807|-980.96563589127|-980.96563589127|-981.62848432364||-982.36498258182|-983.1833139798||-985.75100491333|-985.75100491333||-990.8344499037|-991.48272211523|-992.20302457248||-993.00336063608||996.10737707102|995.67486341224|||995.19429268027|994.6603252003|989.06702800033|988.52815912254|988.52815912254|988.52815912254|982.80906569171|974.51007299079|-978.01225556692|-978.01225556692|972.73353145827|972.73353145827|972.73353145827|-978.07385393526||-978.97094881695||-979.96772090773|-981.07524545303||971.02750505219|-977.30794917395|||-977.30794917395||||-977.30794917395|971.32450091783|-979.63944342463|||972.6228406393|||||971.80315626589|-974.10760414901|968.21377316776||957.45974796418||-838.37805781758||-839.30895313064|-843.6766145896|||838.692650456||797.99183384|||||782.21314871111|781.34794301234|-789.61339665295|-797.34821850328|-798.16468722587||794.26145863792|||||-796.37615706897|-803.75128563219|-804.16809514688|-804.63121682987|-805.14579647763|-805.71755164181|-806.35283515757|-807.05870573063|-807.84300636737|-808.7144515193|-809.68272391034|-810.75858212259|-811.95398013622|-813.28220015135|-814.75800016817|-816.39777796463||-821.55308662737|||-830.05898514152||-835.06553904613|823.26051217096|801.9561246344|-814.49319485066||-816.10354983407||-817.89283314897|-819.88092572108|-822.08991746786|-824.54435274207|-827.27150304674|-830.30167005194|-833.66852227993|-837.40946919992||||-841.43960109729||-841.43960109729||||-841.43960109729|822.28933211413||-845.7896309843||-846.71070109367|-859.82802604157|-859.82802604157|||||-880.36447337952|||
03785|7145|/equities/union-fin.-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03786|17892|/equities/union-tech-info|CACALL||-0.13862318263322|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15178085616935|-0.16522872380866|-0.17292081490108|-0.17857868224326|-0.18461520307531|-0.18635021904298|-0.19072245982166|-0.19246940344436|-0.19796600142963|-0.20235111757393|-0.20666790388552|-0.20854273210069|-0.20854273210069|-0.20854273210069|-0.22168636316613|-0.22962373820229|-0.23899859634024|-0.25049843801372|-0.25388715430888|-0.26717189456532|-0.26717189456532|-0.26717189456532|-0.26717189456532|-0.26717189456532|-0.26891322081298|0.26204088225398|0.11926764133278|0.04414259832116|0.04414259832116||0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|-0.084022788293272|-0.084022788293272|-0.084022788293272|-0.094602366816928|-0.094602366816928|-0.12098141087087|-0.12502378843992||-0.13484865203796|-0.13879850341544||-0.14310944807381||-0.147774457295|-0.147774457295|-0.147774457295||-0.147774457295|-0.147774457295|-0.147774457295|-0.15851784952415|-0.15851784952415|||||-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.23304328918512|-0.23715921822582||-0.24328801900584||||-0.24565335413304||-0.24828150427438|-0.25120167109808|-0.2544463009022|-0.2575406765643|-0.2575406765643|-0.2575406765643|-0.2575406765643||-0.2575406765643||-0.26055866532808|||-0.26055866532808|-0.26055866532808|-0.26055866532808|-0.26055866532808|-0.28028739716483|-0.28298600460504|-0.28348889214652|-0.28348889214652|-0.28476542910887|-0.28551714625571|-0.29645326766229|-0.29645326766229|-0.29783696303606|-0.30448550973601|-0.30890803945735|-0.30890803945735|-0.31789781415545|-0.32155313385949|0.23433506342409|0.23433506342409|0.23433506342409|0.23433506342409|0.23433506342409|0.20781672997208|0.19701860213645|0.19672996752996||0.19672996752996|0.19672996752996|0.19672996752996|0.19672996752996|0.19672996752996|0.19672996752996|0.19672996752996|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042||0.19473630120042|0.19473630120042|0.19473630120042|||0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042||0.19473630120042|0.19473630120042||0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042||0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042||0.19473630120042|0.19304033539564|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389||0.19191458327267|0.19191458327267|0.19191458327267|||0.18892261789541|0.18892261789541||0.18892261789541|0.18805879034133|0.18805879034133|0.18500607186874|0.18500607186874|0.18500607186874|0.18500607186874|0.18500607186874|0.18389563620444|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|-0.18975779922338|-0.18975779922338|-0.18975779922338|-0.18975779922338|-0.19278123093646|-0.19278123093646|-0.19564581262847|-0.19571757452113|-0.19740841357158|-0.19812045790803|-0.19813383892787|-0.20042648912152|-0.20076111033474|-0.20076111033474|-0.20104061359288|-0.20104061359288|-0.20104061359288|-0.20365623626578|-0.20656249030286|-0.21173609493898
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||-10.576350877862|-10.576350877862|-10.576350877862|9.5119432893277|9.5119432893277|9.5119432893277|9.5119432893277|9.3166038158735|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|8.8258838770904|8.6087945787143|8.6087945787143|8.6087945787143|8.6087945787143|8.4455494183116|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.6187058024763|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.6638403447187|8.3723782468412|7.9798643245271|7.7135062260323|7.7135062260323|7.7135062260323|7.7135062260323|7.7135062260323||7.7135062260323|7.7135062260323|7.6436739015241|7.5099710940939|7.2488567563805|7.1196184923155|-8.5192392359146|||-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.7925175278728|-8.7925175278728|-8.9991308416862|-9.5044784508301|-9.6596431690403|-9.9457146810104|-9.9876827317928|-10.369202834418|-10.782114379992|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.998075321254|-11.468139148351|-11.759599077035|10.445032459069|10.445032459069|10.305929712539|10.305929712539|10.305929712539|10.305929712539|10.305929712539|10.305929712539|10.305929712539|10.305929712539|10.097977960646|-11.097265602988|-11.097265602988|-11.097265602988|-11.097265602988|-11.097265602988|-11.097265602988|-11.097265602988|-11.097265602988|10.206454493339|10.206454493339|10.169850899034|10.169850899034|10.020389637741|9.9162666901315|9.5097407350237|9.5054600784556|9.5054600784556|9.5054600784556|9.3838450190508|9.3456610305534|9.1387344580476|8.7832602639535|8.6324882910721|8.6324882910721|8.6324882910721|8.6324882910721|8.6324882910721|8.6324882910721|8.6324882910721|8.6324882910721||8.4669873897756|8.3345415530961|8.214934607166|||8.1098127234755|8.1098127234755|8.1098127234755|8.1098127234755|8.1098127234755|8.1052392550536|8.1052392550536|8.1052392550536|8.0905991205715|8.0262952833439|8.0262952833439|7.8465503088926|7.3908335756697|-8.4237282587616|-8.4237282587616|-8.4237282587616|-8.6156981602342|-8.7055535995332|-8.8389484047192|-8.9841650723636|-9.1110563627077|-9.1110563627077|-9.1110563627077|-9.1418406291353|-9.4398233938601|-9.8046922737124|-9.9351876583809|-9.9351876583809|-10.037318246246|-10.037318246246|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.346998615278|-10.463442558727|-10.70982476813|-10.893388790633|-10.893388790633|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.4297734122533|9.2355819654749|8.8729943774162|8.8729943774162|8.8729943774162|8.8729943774162|8.8729943774162|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7847581589914|-9.9886204097775|-10.132701433314|-10.132701433314|-10.132701433314|-10.337224100048|-10.377248549919|-10.485720502514|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873
03788|408|/equities/vallourec|CACALL||-17.227032668624|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.816920657652|15.816920657652|15.816920657652|15.816920657652|15.816920657652|15.816920657652|15.799355396184|15.696241253875|15.696241253875|15.69082384006|15.326192324866|15.227770721946|15.227770721946|15.227770721946|14.785300533014|-16.085146121908|-16.085146121908|-16.085146121908|-16.085146121908|-16.085146121908|-16.085146121908|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-17.110786334886|-17.14420731003|-17.1552297532|-17.394144793289|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|15.87520581717|15.58772872813|15.040810626165|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435||-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|||-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-17.375498971527|-18.266666846347|16.836154062253|16.836154062253|16.836154062253|16.836154062253|16.836154062253|16.836154062253|16.671758920758|16.671758920758|16.671758920758|16.671758920758|16.426954674289|-18.193262487427|-18.193262487427|-18.193262487427|-18.193262487427|-18.193262487427|-18.193262487427|-18.505291097447|-18.96532293722|-19.359247699545|-19.423609326466|-19.608732512907|-19.804617034168|-19.804617034168|-19.804617034168|-19.804617034168|-19.804617034168|18.455320704625|18.455320704625|18.455320704625|18.455320704625|18.455320704625|18.455320704625|18.455320704625|18.455320704625|18.455320704625|18.298133811074|17.953759150061|17.650351035194|17.650351035194|17.644552114126|17.644552114126|17.644552114126|17.644552114126|17.644552114126|17.644552114126|17.644552114126|17.644552114126|17.644552114126|17.644552114126|17.64218054043|17.64218054043|17.64218054043|17.56881258473|17.412568966385|17.328966582082|16.948645474541|16.948645474541|16.948645474541|16.948645474541|16.554049679557|15.811722116249|15.799876419936|15.799876419936|15.799876419936||15.799876419936|15.799876419936|15.799876419936|||15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.799876419936|15.751808078459|15.652286537678|15.464901085463|15.258857531367|15.258857531367|15.258857531367|15.258857531367|15.258857531367|15.258857531367|15.258857531367|15.133174784778|15.104160295354|15.104160295354|15.104160295354|15.104160295354|14.843658991364|14.843658991364|14.843658991364|14.843658991364|14.843658991364|14.692232368055|14.692232368055|14.136252613174|14.136252613174|14.136252613174|14.136252613174|13.712502871738|13.420558994331|13.278676581955|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.576333870284|13.316568364013|13.316568364013|13.316568364013|13.316568364013|13.316568364013|13.316568364013|13.316568364013|-14.348589831361|-14.348589831361|-14.348589831361|-14.348589831361|-14.348589831361|-14.372877842595|-14.437920100611|-14.60144254841|-14.60144254841|-14.60144254841
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||2.8506376348207|2.8506376348207|2.8506376348207|2.802597465589|2.7883177775836|2.7883177775836|2.7406864584261|2.4470961160984|2.4228859350815|2.4228859350815|2.4228859350815|2.4228859350815|2.4228859350815|2.3624146290932|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.7548100632805|-2.8471222632879|-2.9029136094511|-2.9631262789236|-3.0269180812291|-3.0302964214342|-3.0302964214342|-3.0302964214342|-3.0867487756138|-3.0867487756138|-3.103023160108|-3.103023160108|-3.1396924793809|-3.1804361674619|-3.2007977370657|-3.2007977370657|-3.2107129411821|-3.2107129411821|-3.2107129411821|-3.2372754019316|-3.2372754019316|-3.2372754019316|-3.2641547748847|-3.2641547748847|-3.2873942663717|-3.3669385115371|-3.3669385115371|-3.3669385115371|-3.368709502404|-3.414343844724|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401||-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|||-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.5143266162014|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.7223160436946|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|2.9214620986975|2.7904022313265|2.77174340662|2.77174340662|2.481048360761|2.2952760361918|2.293044356565|2.293044356565|2.0685733165029|2.0685733165029|1.9711926872734|1.9648427206797|1.9648427206797|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9220163496074|1.9206849504109|1.8983165079351|1.8875738839304|1.8275266598767||1.7861193446841|1.7861193446841|1.7511325046449|||-2.0512558556208|-2.0512558556208|-2.0512558556208|-2.0512558556208|-2.0512558556208|-2.0512558556208|-2.0684509052843|-2.1270009890761|-2.1371821991176|-2.1371821991176|-2.1371821991176|-2.1371821991176|-2.1371821991176|-2.1371821991176|-2.1371821991176|-2.1371821991176|-2.1371821991176|-2.1846468836699|-2.2262742950557|-2.2465269779759|-2.2899189034654|-2.364122090952|-2.364122090952|-2.4292468607607|-2.4549590658482|-2.4549590658482|-2.4966210867891|-2.5658012392266|-2.6264215467049|-2.6264215467049|-2.6264215467049|-2.7408015990338|-2.7791128979879|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4706125029503|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7994373996397|-2.8416633379484|-2.8416633379484|-2.8915148456919|-2.9010847236129|-2.9010847236129|-2.9010847236129|-2.9010847236129|-2.9010847236129|-2.9349828456742|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-3.009221683184|-3.0951351305287|-3.1141500760494|-3.1545002250074|-3.2196668550039|-3.2579633046814|-3.4616446260047|-3.4616446260047|-3.4616446260047|-3.4616446260047|-3.5153828863118|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.0931856061083|3.0577971141846
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.353871039451|-28.375643870346|-28.375643870346|-28.390715754818|-28.397463017913|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.433502452316|-28.472780299123|-28.507381974836|-28.507381974836|-28.570424569072|-28.598248707389|-28.661387376361|-28.763763459052|-28.771958385933|-28.814398910192|-28.863775625921|-28.930862099039|-29.00984674704|-29.097607467041|-29.17511892039|28.826534168384|28.715038503168|28.613375995951|28.524863188352|28.482069802379|28.398966921806|28.323296164406||28.183662625301|28.015179444405|27.94353273296|27.796148277915|27.764608994233|27.2551216981|26.962357192259|||26.831507529397|26.700563790157|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.807163029875|-29.330181631739|28.44825543911|28.44825543911|28.44825543911|28.44825543911|28.44825543911|28.383616972309|28.355129825121|28.280144809623|28.182383350686|28.108203786562|28.009115424367|27.934572659832|27.790636233601|27.680706638002|27.534119970162|27.413466010446|27.200517691898|27.14168626923|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|26.147278248157|25.995865542454|25.753167925992|25.753167925992|25.642407641056|25.582893915942|25.582893915942|25.582893915942|25.582893915942|25.582893915942|25.582893915942|25.582893915942|25.582893915942|24.346549744927|23.891721031757|23.715246171523|23.563513143034|23.563513143034|22.951682257621|22.884090820914|22.441212141917|22.349123915484|-24.681723057255|-24.681723057255|-24.681723057255|-24.743966531071|-24.743966531071|-24.743966531071|-24.743966531071|-24.743966531071|-24.743966531071|-24.743966531071|-24.743966531071|-24.743966531071||-24.743966531071|-24.743966531071|-24.743966531071|||-24.743966531071|-24.743966531071|-24.743966531071|-24.746630297008|-25.225144821078|-25.316827303469|-25.418696728349|-25.82855112354|-25.918102908815|-25.918102908815|-25.918102908815|-25.918102908815|-25.918102908815|-25.918102908815|-25.918102908815|-26.389002880217|-26.673336118196|-27.144818510981|-27.185085019913|-27.185085019913|-27.570094119009|-27.850733359241|-27.850733359241|-27.850733359241|-28.494147918383|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|24.451210281251|-26.431795708308|-26.431795708308|-26.431795708308|-26.431795708308|-26.431795708308|-26.710883899938|-26.843204388365|-27.118400673495|-27.118400673495|-27.167111295711|-27.233456605288|-27.620507869028|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-28.117344231707|25.986098758993|25.986098758993|25.986098758993|-27.704678630653|-27.704678630653|-27.704678630653|-27.704678630653|-27.704678630653|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.870828986604|-28.217587127111|-28.510652054042|-28.587866414359|-28.587866414359
03791|40320|/equities/inside-secure-sa|CACALL||-0.26048249202783|-0.26653610139881|-0.2808964250607|0.2393608600906|0.2393608600906|0.2393608600906|0.2393608600906|0.23723428955911|0.23470477385916|0.22730196737146|0.22730196737146|0.22730196737146|0.22730196737146|0.22730196737146|0.20633550841384|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23832862713953|-0.23914292083868|-0.2438254695986|-0.24941718709185|-0.25040798696892|-0.25206443240263|-0.25446047904335|-0.26040053916465|-0.26235250932434|-0.26235250932434|-0.26439166927182|-0.26491038714653|-0.26491038714653|-0.26491038714653|-0.26702797281447|-0.26702797281447|-0.26702797281447|-0.26719774822066|-0.26883083493257|-0.26905659154786|-0.26905659154786|-0.26955436817925|-0.26955436817925|-0.26955436817925|-0.26955436817925|-0.26955436817925|-0.27100484875751|-0.27311650810321|-0.27412944284501|-0.27494993931501|-0.27494993931501|-0.27872214191985|-0.28086066128089|-0.28086066128089|-0.28117852113063|-0.28217719466372|-0.28217719466372|-0.2840857668153|-0.28715084475848|-0.28727872319323|-0.28730090955651|-0.28730090955651|-0.28783432918297|-0.29103814233792||-0.29287571398695|-0.29363969479754|-0.29582427914947|-0.29582427914947|-0.29582427914947|-0.29582427914947|-0.29582427914947|||-0.29582427914947|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.30284196316327|-0.30284196316327|-0.31082439289186|-0.31574932917062|-0.31883258272215|-0.32203620064043|-0.33042912171707|-0.33997679569573|-0.34414088801378|-0.35410099643065|-0.36305665823699|-0.36884072260593|-0.36895299103|-0.36895299103|-0.36895299103|-0.37922553879396|0.3132067792557|0.3132067792557|0.3132067792557|0.3132067792557|0.3095630846578|0.30940342194042|0.30878157357597|0.29242397723622|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.28748678914871|0.27131863327123|0.26628227662275|0.26628227662275|0.26581364352648|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26292397585545|0.26047106646867|-0.29850794203089|-0.29850794203089||-0.29850794203089|-0.29850794203089|-0.29850794203089|||-0.29850794203089|-0.30734216479246|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.31055858406176|-0.3147873246311|-0.32187480160912|-0.32891645508034|-0.33312940185846|-0.33528175929038|-0.33528175929038|-0.33528175929038|-0.33709084302019|-0.34287870658582|-0.34814302107963|-0.35456655543818|-0.35456655543818|-0.35456655543818|-0.36379616538434|-0.36621796234613|-0.36763107328686|-0.36803451676141|-0.36903834728146|-0.3692648238357|-0.36984979846037|-0.37477754926192|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.38093617834201|-0.38487354889568|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.39378804719154|-0.39682006676666|-0.40519143591535|-0.40519143591535|-0.40765607866255|-0.40765607866255|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36187830586615|0.35556080326053|-0.40563195300483|-0.40563195300483|-0.40563195300483|-0.40563195300483
03792|17896|/equities/vetoquinol|CACALL||-81.441894464979|-81.441894464979|-81.441894464979|-81.441894464979|-81.441894464979|-81.441894464979|-81.568770864815|75.709501984905|75.709501984905|75.709501984905|75.709501984905|75.621668024407|75.529630205748|74.721813543767|73.302014624775|72.619151229844|72.619151229844|71.305632483809|71.305632483809|71.305632483809|71.305632483809|70.339592072532|70.242088855987|70.242088855987|69.846765480312|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-75.235373845123|-76.689304102817|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-78.292064709932|-78.292064709932|-78.292064709932|-79.007849847244|-79.525388040992|-80.139318773981|-81.304800163635|-81.497806528643|-81.497806528643||-81.497806528643|-82.053115398173|-82.542353239859|-83.073260083666|-83.073260083666|-83.073260083666|-83.073260083666|||-83.476174214126|-83.476174214126|-83.476174214126|-83.476174214126|-83.480347878977|-83.480347878977|-83.480347878977|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|74.039024204404|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|68.864010459843|68.864010459843|68.864010459843|68.864010459843|68.864010459843|68.864010459843|68.487791519102|68.197546301877|67.827704523866|67.827704523866|67.827704523866|66.719669658679|66.040725357439|66.040725357439|66.040725357439|66.040725357439|-70.526282573124|-70.526282573124|-70.526282573124|-70.526282573124|-70.526282573124|-70.526282573124|-70.526282573124|-71.734759516606|-73.00528716499|-73.350319750379|-73.455912359634|-74.267678958485|-75.897422929947|-77.824914451379|-79.638790444023|-80.086689366266|-80.086689366266|-80.086689366266|-80.086689366266|-80.086689366266|-80.086689366266||-80.086689366266|-80.372337208941|-80.372337208941|||-80.372337208941|-80.372337208941|-80.372337208941|-81.043959139712|-81.043959139712|-81.043959139712|-81.043959139712|-81.043959139712|-81.043959139712|-81.043959139712|-81.043959139712|-81.772939259157|-81.772939259157|-81.772939259157|-81.772939259157|-81.772939259157|-81.792154054228|-82.280173968809|-82.607623700174|-82.607623700174|-83.230692152483|-83.667550402881|-83.667550402881|-83.667550402881|-85.036164316868|79.722828275856|79.722828275856|79.722828275856|79.722828275856|79.722828275856|79.314249231746|-83.405454898092|-83.405454898092|-83.405454898092|-83.405454898092|-83.772726138668|-84.55459585729|-84.55459585729|-84.821778091488|-85.529749959373|-86.51137925424|-86.51137925424|-86.51137925424|-87.423761169534|-87.701730108202|-87.701730108202|-87.701730108202|-89.529696729383|-90.321232310294|-90.321232310294|-90.656925721697|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.91540572169|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-92.553231322955|-93.264702571973|-95.04967155892|-95.649639134477|-96.855150440082|-97.131596538646|-97.131596538646|-97.131596538646|-97.131596538646|-97.131596538646|-98.609977155289|-98.609977155289|-98.609977155289|-98.609977155289|-98.609977155289|-98.609977155289|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-64.112026802104|-64.280031009296|-65.097985095747|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|58.126903950323|57.674335518533|55.704820464115|55.344182094526|55.344182094526|55.344182094526|55.344182094526|55.037981122282|54.969979914854|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.104817938723|54.055351866525|54.005946942217|53.796086876326|53.796086876326|53.796086876326|53.333383170902|53.333383170902|53.333383170902|52.655670650355|52.655670650355|52.655670650355|52.655670650355|52.267413359607|51.924903478583|51.716559505419|50.946177694484|50.395754943606|49.450837597048|48.556486007015|48.538826516638|48.538826516638|48.538826516638|48.538826516638|48.538826516638|48.538826516638||48.538826516638|48.538826516638|48.538826516638|47.482028911919|46.69669908772|46.679310463609|46.679310463609|||46.679310463609|46.679310463609|45.89367638555|-51.425614701297|-51.425614701297|-51.425614701297|-51.425614701297|-51.425614701297|-51.425614701297|-53.83679470595|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|47.162210749722|46.799640371888|46.799640371888|46.205156646933|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081|44.934456117605|-48.221184331564|-48.221184331564|-48.221184331564|-48.272680255977|-48.272680255977|-48.272680255977|44.906542719027|44.906542719027|44.906542719027|44.057268501014|42.391409954197|42.146012077471|41.751123386115|41.170693668491|40.51465912303|40.371843342877|40.174268939867|39.593633893214|38.981814758736|38.168683573889|37.976314700629|37.723238376696|37.723238376696|37.723238376696|37.723238376696|37.723238376696|37.723238376696|37.723238376696|37.723238376696|36.445262913261|36.072514432839|35.300017774294|-37.271315951699|-37.271315951699|-37.271315951699|-37.271315951699|-37.361333235137|34.907957316234|34.907957316234|34.907957316234|34.907957316234|34.876070358191|34.876070358191|34.876070358191||34.876070358191|34.876070358191|34.876070358191|||34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.685404903156|34.565004927708|34.565004927708|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.413609856289|33.715120918134|-35.671146496604|-35.671146496604|-36.042940255084|-36.125851573373|-36.125851573373|-36.23428274727|-36.591297364203|-36.591297364203|-36.591297364203|-36.865331464309|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.059865635517|34.059865635517|33.824850578973|33.727614424703|33.582732907044|33.582732907044|33.582732907044|33.503037072009|33.336467555504|33.336467555504|32.523850762558|31.983457609106|31.983457609106|31.933590154207|31.933590154207|31.931764633961|31.343629447958|30.754031914628|30.473925875466|30.332139543737|29.949599535427|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655
03794|7152|/equities/viel-et-cie|CACALL||15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|14.712200572598|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.82563690449|-16.164596814858|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.615227580444|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.223890500695|14.901544047098|14.496159501319|14.315176163707|14.315176163707|14.315176163707|14.315176163707|13.919640711716|13.832933880412|13.681037666095|13.515041512132|13.277011879352|13.277011879352|13.277011879352|12.989968530635|12.989968530635|12.989968530635|12.897186959563||12.632986029848|12.478628276071|12.478628276071|12.478628276071|12.478628276071|12.478628276071|12.323476180192|||12.301978960898|12.301978960898|12.301978960898|12.301978960898|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.145666638394|12.145666638394|12.134074095642|11.679526889495|11.480029305013|11.286143947742|10.987381538971|10.736166694555|10.736166694555|10.736166694555|10.736166694555|10.736166694555|10.736166694555|-11.623204861062|-11.623204861062|-11.623204861062|-11.917449803239|-12.163832923976|-12.412040183579|11.787818150176|11.787818150176|11.787818150176|11.787818150176|11.787818150176|11.787818150176|11.787818150176|11.787818150176|11.781150045974|11.781150045974|11.781150045974|11.781150045974|11.781150045974|11.781150045974|11.781150045974|11.762389067128|11.704043630444|11.660048594831|11.640799929035|11.640799929035|11.586999974132|11.509259682967|11.509259682967|11.446399351043|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.348638429993|11.111898881851|11.111898881851||10.882666038869|10.69740637077|10.527673808879|||-11.119958562338|-11.119958562338|-11.119958562338|-11.119958562338|-11.119958562338|-11.119958562338|-11.119958562338|-11.119958562338|-11.119958562338|-11.161065334174|-11.284517122742|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|9.9153620710207|9.8661875359601|9.8661875359601|9.8513195903639|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03796|6977|/equities/virbac|CACALL||-367.13677399608|345.23879896954|345.23879896954|345.23879896954|345.23879896954|340.57088774393|339.88431971548|338.89924412831|332.39882596477|332.39882596477|332.39882596477|324.74869551641|319.48318009857|319.48318009857|319.48318009857|319.48318009857|319.48318009857|317.46041776951|317.46041776951|317.46041776951|317.46041776951|313.20601974389|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|306.63268327607|306.63268327607|302.86964808452|299.82738676058|291.54202573468|291.54202573468|291.54202573468|291.38002859409|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|288.47761114079||283.63345885761|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|||-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-320.62450679803|-320.62450679803|-323.05500755337|-324.14987985126|-324.14987985126|-324.14987985126|-324.14987985126|-324.14987985126|-326.30232080402|-326.30232080402|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546|-327.82022015546||-327.82022015546|-327.82022015546|-327.82022015546|||-327.82022015546|-327.82022015546|-327.82022015546|-331.18913350607|-334.82125945118|-335.87652150203|-335.87652150203|-335.87652150203|-335.87652150203|-335.87652150203|-335.87652150203|-335.87652150203|-335.87652150203|-335.87652150203|-337.41835722447|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-347.34119833979|-355.0457759331|-358.93975103678|-365.23861226309|-370.93179140343|-374.5703585781|-374.5703585781|-374.5703585781|-378.84162461703|-378.84162461703|-378.84162461703|-378.84162461703|-378.84162461703|-378.84162461703|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-398.56783449204|367.98018389774|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|364.42893072739|364.42893072739|362.63947973579|362.63947973579|362.63947973579|359.07960461209|359.07960461209|345.03289401343|337.61988223715|335.46653581905|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL||-5.8420032852889|-5.8420032852889|-5.8420032852889|-5.9800037933721|-6.0666709027173|-6.074078780797|-6.0823097564411|-6.0914552849346|-6.1016169832606|-6.1129077591785|-6.1254530657539|-6.1393922952821|-6.1412100908592|-6.1412100908592|-6.1412100908592|-6.162455677703|-6.3527285519739|-6.3696984122749|-6.3885538126093|-6.4095042574253|-6.4827827201779|-6.6336473873915|6.4273697562912|6.4273697562912|6.4273697562912|6.3081887240651|6.1785430108444|6.1372699908566|6.1247444342851|6.1108271492057|6.0453633083826|6.0281814749512|6.0090905489163|5.9878784088775|5.96430936439|5.9381215371817|5.9090239513946|5.8766933005201|5.840770355104|5.7898401959426|5.7898401959426|5.7464073891118|5.7464073891118|5.7460083690699|5.7364298933593|5.7364298933593|5.6654775533243|5.656086329306|5.6012067835473|-5.9071518824249|-5.9071518824249|-5.9690576577352|-6.0142688309909|-6.0142688309909|-6.0325209869015|-6.5444677155401|-6.6966308003428|-6.7212566673493|-6.7319515877008|-6.8993905046516|-7.0576562328397|-7.3085068247118|-7.6495907526526|-7.6495907526526|-7.6495907526526|-7.6495907526526||-7.6495907526526|-7.6495907526526|-7.6495907526526|-8.0495453654962|-8.3244947922712|7.4758463600928|7.4758463600928|||7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|-9.0985303472842|-9.0985303472842|-9.0985303472842|-9.0985303472842|-9.0985303472842|-9.2233671426073|-9.637074549915|-9.9328610984503|-10.458734310117|8.9568142496971|8.9568142496971|8.9568142496971|8.9568142496971|8.9568142496971|8.9568142496971|8.735348604722|7.8670541959815|7.7578384299866|6.8198200221185|6.1859113900004|6.0066803963756|6.0066803963756|5.7407559588856|5.550840002001|5.4926001293799|5.2806667468438|5.2340741843526|5.1823046704734|5.1497830837529|5.1275369292675|5.0000412868326|4.883379186399|4.7843100905498|4.743678026738|4.7124523227791|4.7124523227791|4.7124523227791|4.1382804651371|-3.6421228196749|-3.6421228196749|-3.6579040640334|-3.6579040640334|-3.6579040640334|-3.6579040640334|-3.6632267494709|-3.6635852941441|-3.6817614379379|-3.7152904738821|-3.7369894175438|-3.7610993549457|-3.7878881742812|-3.794970681707|-3.794970681707|-3.794970681707|-3.794970681707|-3.9266339964778|-3.9541070366307|-3.9541070366307|-3.9541070366307|-4.0878967471039|-4.159885294693|-4.2987614687475|-4.3270572685668|-4.3270572685668||-4.3270572685668|-4.3270572685668|-4.3270572685668|||-4.3270572685668|-4.3270572685668|-4.3270572685668|-4.3270572685668|-4.4548855857433|-4.4548855857433|-4.5387616109386|-4.865290715908|-4.9836563827981|-5.0262851187906||-5.0803166174581|-5.1647962755285|-5.2182669926968|-5.2182669926968|-5.253629981289|-5.2929221908358|-5.3665801728332|-5.4017557528906|-5.5019509425089|-5.552167692706|-5.5987157410256|-5.5987157410256|-5.5987157410256|-5.5987157410256|-5.7791287176997|-5.899031903257|-5.9489241991993|-5.955931847772|-5.955931847772|-5.955931847772|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9877955496765|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.7911575819576|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.572215672691|5.5079251646686|5.5079251646686|5.5079251646686|5.5079251646686|5.5079251646686|5.5079251646686|5.3091906343044|5.3091906343044|5.3091906343044|4.9842908610706|-5.951616562671|-6.057351789283|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.4345162118134|-6.4883509437969|-6.6938860893798|-6.6938860893798|-6.6938860893798|-6.6938860893798|-6.72098461793|-6.729919259025|-6.729919259025|-6.9749100387906|-7.4110114244195|6.8129489682373|6.8129489682373|6.7643877424859|6.6437639834774|6.6208492520002|6.4731654328933|6.429239856476|6.429239856476|6.429239856476
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||-7.9485076139837|-8.0952862049109|-8.2258737379716|-8.4120819098868|-8.5678687898228|-8.6254861550946|-8.6254861550946|-8.6952618710883|-8.8014026872193|-8.8689227270829|-8.8689227270829|-8.9157472901595|-9.0127748177065|-9.1666942355383|-9.1968823800869|-9.2520910248036|-9.3514658903381|-9.3514658903381|-9.3514658903381|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.5050151207503|-9.5050151207503|-9.5188135345363|-9.5188135345363|-9.5188135345363|-9.5822927377382|8.6728355999017|8.6728355999017|8.6728355999017|8.6728355999017|8.6728355999017|8.6728355999017|8.3850955560499|8.117883478568|8.0504263628037|7.8849182910953|7.8760205184127|7.7300227918785|7.6747477097159|7.5086081870005|7.4369234135619|7.4369234135619|7.2938160178718|7.2938160178718|7.2938160178718|7.2938160178718|7.2938160178718|7.2597959833737|7.0993098807183|7.0993098807183|7.0242330842379|6.9153143888451|6.8334745749693|6.8334745749693|6.7203048980745|6.6883661996233||6.6883661996233|6.6883661996233|6.6457957438747|6.5381060631319|6.3429514866454|-7.1066814719739|-7.1066814719739|||-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.3085351055532|-7.4139281186428|-7.5481209471597|-7.5481209471597|-7.6606898522789|-7.6804198542268|-7.6804198542268|-7.7360218938888|-7.8866911924217|-8.0406049174828|-8.0406049174828|-8.0406049174828|-8.1640056948709|-8.3557122828082|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.3668675003387|7.3668675003387|7.2026309236264|7.0679228818389|7.0593590246276|6.9142876981184|6.8825418020271|6.7161818287019|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.4202706700218|-7.5736340555497|-7.6329266001723|-7.6585513547053|-7.6585513547053|-7.6706127011102|-7.7717918911821|-8.0517311090804|7.1598957382147|7.1598957382147|7.1598957382147|7.1598957382147|7.1598957382147|7.1598957382147|7.1598957382147|7.1598957382147|6.8659950983198|-7.4527423896309||-7.4527423896309|-7.4527423896309|-7.4527423896309|||-7.4527423896309|-7.4527423896309|-7.4527423896309|-7.5858247851792|-7.764660049302|-7.764660049302|-7.7918446073075|-7.9476052930112|-8.0367837669844|-8.1486483947431|-8.1566085434833|-8.1566085434833|-8.1566085434833|-8.1566085434833|-8.1726803206622|-8.1726803206622|-8.1726803206622|-8.1726803206622|-8.1726803206622|-8.1726803206622|-8.3007273326276|-8.3007273326276|-8.3007273326276|-8.3369192955625|-8.5904660619775|-8.6378607864829|-8.6378607864829|-8.6378607864829|-8.6378607864829|-8.6509564050538|-8.7899515240836|-8.9710572659359|-9.2439527179782|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.2828306179683|8.1359226418249|8.1310252826205|7.8711397560428|7.6972499962567|7.6972499962567|7.6972499962567|7.6972499962567|7.6813889207573|7.6498762437736|7.4898631648924|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.4512941237615|-8.680836399694|-8.680836399694|-8.680836399694|-8.680836399694|-8.9409292365663|-9.223254405299|-9.453616260201|-9.6219029103022|-9.6219029103022|-9.6219029103022|-9.6219029103022|-9.6219029103022|-9.8215588633994|-10.110065520337|-10.576739431014|9.5869560500096|9.4366183038233
03800|7444|/equities/vrank-pomm-mono|CACALL||12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|11.953816625154|11.679240673423|11.157087500743|-12.064406892611|-12.064406892611|-12.064406892611|-12.064406892611|-12.064406892611|-12.085452208865|-12.194947333191|-12.215675736472|-12.215675736472|-12.284084374159|-12.325721466063|-12.325721466063|-12.377433608488|-12.377433608488|-12.390889416937|-12.390889416937|-12.390889416937|-12.443382753271|-12.443382753271|-12.617647185743|-12.62516346554|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.059303033606|11.940891729743|11.737102547123|-12.134219227845|-12.134219227845|-12.134219227845||-12.134219227845|-12.134219227845|-12.154688211077|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|||-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.214028221311|-12.329475356409|-12.427194861647|-12.446883073644|-12.484134310218|-12.484134310218|-12.484134310218|-12.484134310218|-12.532648008314|-12.532648008314|-12.532648008314|-12.532648008314|-12.532648008314|-12.532648008314|-12.550545277701|-12.550545277701|-12.550545277701|-12.611716975223|-12.638637732428|-12.638637732428|-12.638637732428|-12.670708443238|-12.681342470992|-12.682827063929|-12.682827063929|-12.682827063929|-12.682827063929|-12.682827063929|-12.71980770046|-12.765394098554|-12.765394098554|-12.765394098554|-12.765394098554|-12.825437315078|-12.833819768795|-12.937577086432|-13.017249205522|-13.017249205522|-13.017249205522|-13.017249205522|-13.072837656433|-13.072837656433|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.541893908861|12.437214224283||12.437214224283|-13.099648889909|-13.099648889909|||-13.099648889909|-13.099648889909|-13.099648889909|-13.099648889909|-13.099648889909|-13.152387496508|-13.18876385322|-13.279182218079|-13.29075783995|-13.361953197885|-13.401066768219|-13.401066768219|-13.401066768219|-13.401185022515|-13.470761125532|-13.528623388042|-13.548470176845|-13.605582989659|-13.605582989659|-13.605582989659|-13.633980845308|-13.690533636782|-13.817260052068|-13.881371029422|-13.881371029422|-13.881371029422|-13.881371029422|-13.949223905195|-13.949223905195|-14.046359650944|-14.054288299718|-14.156190880257|-14.156190880257|-14.156190880257|-14.195767888447|-14.220297823372|-14.254682400634|-14.254682400634|-14.254682400634|-14.254682400634|-14.254682400634|-14.305202911088|-14.321951553095|-14.321951553095|-14.321951553095|-14.402167979069|-14.452409151734|-14.56101017919|-14.623344643544|-14.702585724194|-14.702585724194|-14.733428402299|-14.801404418709|-14.801404418709|-14.801404418709|-14.801404418709|-14.801404418709|-15.012671565746|-15.044347609678|-15.044347609678|-15.117095940396|-15.117095940396|-15.208190947792|-15.208190947792|-15.208190947792|14.118531100516|14.118531100516|14.118531100516|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.224625542857|-15.224625542857|-15.224625542857|-15.268365422269
03801|17872|/equities/solucom|CACALL||-62.870458976853|-63.001183418124|-63.001183418124|-64.017982381018|57.830019534261|56.509750647905|56.509750647905|56.509750647905|56.509750647905|56.509750647905|55.605278751985|54.886875168519|54.886875168519|54.886875168519|54.886875168519|54.886875168519|54.886875168519|54.829860281101|54.54672115901|54.54672115901|54.54672115901|54.224134960207|53.88103157801|53.88103157801|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.165492396509|53.165492396509|53.165492396509|53.165492396509|53.165492396509|53.165492396509|52.344990152954|52.055545801188|51.545051144522|51.507546866929|51.507546866929|51.507546866929|48.813939055906|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|47.487854109293|46.580949052712|46.062167521473|45.035742411079|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761||-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|||-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-50.011896761076|-51.127108105704|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.699462563345|45.73829211852|45.065809147531|-50.550694586685|-50.550694586685|-50.830094609255|-50.830094609255|-50.830094609255|-50.830094609255|-50.830094609255|-50.830094609255|-50.830094609255|-50.830094609255|-51.900106520117|47.150928153903|47.150928153903|47.150928153903|47.150928153903|47.150928153903|47.150928153903|47.150928153903|47.150928153903|47.150928153903|46.178809102278|45.560537805584|45.560537805584|45.560537805584|42.922821564174|42.294801017418|41.955334633339|40.502265798885|40.502265798885|40.270081087197|40.270081087197|39.827868510446|-44.006932461363|-44.006932461363|-44.006932461363|-44.006932461363|-44.284979297931|-44.284979297931|-44.284979297931|-44.284979297931|-44.284979297931|-44.284979297931|-44.284979297931|-44.284979297931|-44.284979297931||-44.284979297931|-44.284979297931|-44.284979297931|||-44.284979297931|-44.284979297931|-44.284979297931|-44.783308932312|-45.850899746162|-45.916513663842|-45.916513663842|-45.916513663842|-45.916513663842|-45.916513663842|-45.916513663842|-45.916513663842|-45.916513663842|-46.798905088188|-47.837229295132|-47.837229295132|-48.538588360015|-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-49.063847579729|-49.063847579729|-49.063847579729|-50.123718091925|-50.479281745673|-50.479281745673|-50.893647019864|-51.07627679772|-51.601882604252|-51.601882604252|-51.796537668055|-52.38504227725|-53.163933744334|-53.507151487032|-53.894055130922|-56.887838949587|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.158615433084|52.158615433084|52.158615433084|50.281793738854|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||-88.506213711636|-91.423569942996|90.676960065893|90.676960065893|90.676960065893|90.676960065893|90.676960065893|90.676960065893|90.020630869516|90.020630869516|89.850698931624|89.095221289451|88.433579295272|88.19008344345|87.762843286123|87.762843286123|87.762843286123|87.375378462039|87.173926655112|87.173926655112|87.15670347368|87.15670347368|86.524109206324|86.048594363096|86.048594363096|85.212327833046|84.23836454917|84.23836454917|84.217630752469|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-88.827401093494|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-90.100649983208|-90.100649983208|-90.100649983208|-90.201441238665|-90.201441238665|-90.201441238665|-90.587713080803|-91.805793159714|87.607449247317|87.255185753569|87.255185753569|86.236318860303|85.959802294054|85.505335967053|84.944812315823|83.71924158613|83.585266394528|82.96974170993|82.832710740869|82.832710740869|81.383562827446||80.82529185646|80.82529185646|80.82529185646|80.094768983713|79.711440053241|-86.217014268184|-86.217014268184|||-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.460201867745|-86.460201867745|-89.664112338673|-92.11290132696|-93.481001559171|-94.081671281294|-94.171299982552|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-96.003336762603|-97.392595131327|-98.161214438996|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-98.680962539903|-100.0103466152|-100.0103466152|-100.0103466152|-100.0103466152|-100.22816468597|94.288151196636|94.268707827772|94.268707827772|93.215231343602|92.997477660019|92.294416994341|92.012248373924|92.012248373924|90.715806789602|90.715806789602|90.715806789602|89.740916797382|89.740916797382|89.740916797382|89.740916797382|-93.836733963541|-93.836733963541||-93.836733963541|-93.836733963541|-93.836733963541|||-93.836733963541|-93.836733963541|-93.836733963541|-95.182478960413|-96.163866104967|-97.26818261134|92.509619539011|92.509619539011|92.509619539011|91.15033270039|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.519808963484|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|90.297157451359|90.297157451359|90.297157451359|90.297157451359|90.297157451359|88.299616677725|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.301588452942|86.482321859605|86.002581624198|85.88342267055|85.542692619106|84.666882891943|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||6.2386759359978|-6.8856297855217|-6.8856297855217|-6.8856297855217|-6.8856297855217|-6.8856297855217|-7.0293110084356|6.2662308759661|6.2662308759661|6.2662308759661|6.2662308759661|6.2662308759661|6.2543592770859|6.2543592770859|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2179662477659|6.110796240931|6.0969954905303|5.9538840383724|5.6618153883832|5.6147949247246|5.5803279908372|5.3549945605039|5.3549945605039|5.3549945605039|5.3549945605039|5.3549945605039|5.3313506768399|5.3313506768399|5.3313506768399|5.3203895805339|5.1720994841236|5.0409438225051|5.0141039261575|5.0137266990603|4.8449742128519|4.8367091949355|4.8367091949355|4.8367091949355|4.8367091949355|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.725318245858|4.6147981007563|4.4326644561542|4.3149892894198|4.3149892894198|4.3149892894198|4.3149892894198|4.3149892894198||4.3149892894198|4.3149892894198|4.2638771895755|4.170752194655|4.0149471529458|3.6788299887417|3.5181441670256|||3.4678269498434|3.4178077504465|3.4074530254281|3.2819477993555|-3.9123392906434|-3.9123392906434|-3.9123392906434|-3.9123392906434|-3.9123392906434|-3.9123392906434|-4.0992659690918|-4.1872954106928|-4.2414883375905|-4.2414883375905|-4.3990980652463|-4.5268868370731|-4.6616519208174|-4.7129465998788|-4.7999408710422|-4.8049341559875|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.9838378606566|-5.080042249442|-5.0846790260018|-5.0846790260018|-5.0846790260018|-5.0846790260018|-5.0846790260018|-5.2074210584099|-5.2149120635385|4.5986880654908|4.5986880654908|4.5986880654908|4.5986880654908|4.5986880654908|4.5251707317919|-5.2254235857528|-5.2254235857528|-5.2254235857528|-5.2254235857528|-5.2254235857528|-5.2254235857528|-5.2254235857528|-5.2254235857528|-5.2254235857528|-5.3569150626441|-5.3631829361285|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.6744982486867|4.5756190924576|4.5756190924576|4.5756190924576||4.5756190924576|4.5756190924576|4.5756190924576|||4.5406850570023|4.5406850570023|4.5406850570023|4.5406850570023|4.5406850570023|4.5406850570023|4.5406850570023|4.5406850570023|4.5406850570023|4.5406850570023|4.5340944653948|4.5258826024223|4.396203015346|4.2312255679443|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.7185671769801|-4.7591856015196|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.9227378995137|-4.9227378995137|-4.9227378995137|-4.9227378995137|-5.1522646381808|-5.3245159469658|-5.4214622270855|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.7687814957099|4.6953125801569|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|-5.0904991846535|-5.0904991846535|-5.0904991846535|-5.0904991846535|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3881415215768|-5.4674907887023|-5.5536008636203|-5.6134452864027|-5.6613280822277|-5.7839755801625|-5.8469174204343|-5.9460092221359|-5.9460092221359|-6.0116767789102|-6.0801963436578|-6.102996228798|-6.1113701885235|-6.1113701885235|-6.1113701885235|-6.1229878464467|-6.1229878464467|-6.1338374664762
03804|17900|/equities/xilam-animation|CACALL||2.7106719976448|2.561857833441|2.4392865918035|2.372540635307|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3007647852052|2.25473852731|2.1193067995267|2.1193067995267|2.0225631360165|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8752310906299|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546||-2.0780660604546|-2.0780660604546|-2.0864622432998|-2.1277358354254|-2.1499842671468|-2.1583180023956|-2.1583180023956|||-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1961866301218|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.3439328135614|-2.437006517579|-2.437006517579|-2.437006517579|-2.470285067216|-2.4947610798317|-2.5206000690644|-2.5206000690644|-2.5523334349731|-2.6037037996825|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6796406372265|-2.7359895688379|-2.7730439351757|-2.7853265919906|-2.7970296054662|-2.9160859047116|-2.9160859047116|-2.9734287724165|-3.0276986344289|-3.0807762260383|-3.1049706282372|-3.1049706282372|-3.3210784530369|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.7925790532104|-3.8298099950145|-3.8717334088562|-3.9555371532703|-4.059763432638|-4.1083483310718|-4.1203670656766|-4.1203670656766|-4.1203670656766|-4.1203670656766|-4.1203670656766|-4.1312758680258|-4.1312758680258|-4.1312758680258|-4.1312758680258|-4.1312758680258|-4.1312758680258|-4.1312758680258||-4.1312758680258|-4.1312758680258|-4.1312758680258|||-4.1312758680258|-4.1312758680258|-4.1383652873581|-4.1383652873581|-4.1421169012524|-4.1421169012524|-4.1421169012524|-4.1421169012524|-4.2781854172258|3.7911958331588|3.7911958331588|3.7911958331588|3.7911958331588|3.7911958331588|3.749106711229|3.7023406228316|3.6808034688247|-4.0290431867463|-4.0290431867463|-4.0290431867463|-4.0290431867463|-4.0942146789611|-4.1563496734898|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2158601041178|-4.2233764369228|-4.2233764369228|-4.2254338111086|-4.2254338111086|-4.2593709987184|-4.3026345881909|-4.3307048383785|-4.3557832840894|-4.4091770006078|-4.4091770006078|-4.4518631909575|-4.4565148060284|-4.5177941526266|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5374986373639|-4.6424986215936|-4.7072206175445|-4.7624672691158|-4.7832970398589|-4.8387938376868|4.4035226181969|4.4035226181969|4.3384365844444|4.3384365844444|4.3384365844444|4.2446519321552|4.2055068417165|4.2055068417165|4.2055068417165|-4.3325511685201|-4.3325511685201|-4.3325511685201|-4.3325511685201|-4.3617234220315|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.1023754967912|4.0962505223204|3.8908336032154|3.8518433457378|3.8518433457378|3.8518433457378|3.8270482361055|3.8069982859533
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-177.78220898557|-178.93693911032|-178.93693911032|-178.93693911032|-180.0466035891|-180.47289297851|-180.78820699938|-180.78820699938|-180.78820699938|-180.78820699938|-181.25198277436|-181.25198277436|-181.82265299419|-181.82265299419|-181.82265299419|-181.82265299419|-181.82265299419|-181.82265299419|-182.96605289135|-182.96605289135|-182.96605289135|-186.24894616508|-186.33549645106|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.53239285163|178.53239285163|178.53239285163|178.53239285163|178.53239285163|178.53239285163|178.53239285163|175.8671060846|175.78219717544|175.78219717544|175.78219717544|175.78219717544|174.99271541381|174.99271541381|174.99271541381|174.99271541381|174.99271541381||170.24524684244|168.694249039|168.694249039|168.22028105028|165.56919248643|164.1468802353|163.41431923931|||-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-176.62468458109|-176.62468458109|-182.7212846162|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|171.43938573373|171.43938573373|171.43938573373|171.43938573373|171.43938573373|171.43938573373|171.43938573373|171.43938573373|171.43938573373|171.43938573373|171.43938573373|166.66981975078|166.66981975078|166.66981975078|166.66981975078|165.66869196891|165.16633176803|163.254721253|163.254721253|162.5889293913|162.5889293913|162.48052488426|162.48052488426|162.48052488426|162.48052488426|162.48052488426|161.54280308727|159.74978541273|159.72642664267|158.07824870561|157.71693941194|155.82771116979|154.96303803711|154.96303803711|154.96303803711|153.0478186849|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207|-160.03498818207||-160.03498818207|-160.03498818207|-160.03498818207|||-160.03498818207|-160.22874611748|-160.22874611748|-161.52193460347|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.38615666067|-163.5024017828|-165.52488968298|-166.1755147186|-166.1755147186|-166.1755147186|-166.94945496619|-167.27717811863|-168.02575336342|-169.297496752|-169.5026209982|-169.5026209982|-169.5026209982|-170.49163384592|-170.49163384592|-170.9284755406|-172.48712389965|-172.48712389965|-172.56030027261|-172.56030027261|-172.56030027261|-173.74922415273|-174.05959403946|-174.05959403946|-174.05959403946|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.81288743033|-176.59750412867|168.14679646207|168.14679646207|168.14679646207|168.14679646207|165.90644756637|165.37425189943|165.37425189943|163.6650537125|163.6650537125|163.6650537125|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-171.1876878748|164.03367762989|163.98741992785|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-184.01333979947|-189.54482416956|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|173.91374365564|173.86903403471|173.86903403471|173.86903403471|173.86903403471|173.86903403471|172.053363622|169.00041009406|168.26219720389|168.26219720389|168.26219720389|168.26219720389|168.26219720389|168.26219720389|167.30800808299|163.64778252033|161.28087404466|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|153.64427400874|153.64427400874|153.64427400874|153.64427400874|153.34364050017|151.83751985325|151.83751985325|151.83751985325|151.83751985325|151.83751985325|151.65835657929|149.17484718798|148.98093728488|147.78510041229|147.78510041229|147.20789236483|146.26603762821|146.26603762821|143.64336636017|143.17544880683|143.17544880683|143.17544880683|139.01828448833||-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|||-156.17274375222|-157.18115573539|-157.18115573539|-157.18115573539|-157.18115573539|-157.18115573539|-157.18115573539|-160.99179142657|-160.99179142657|-168.46754782666|-171.43060581408|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.33950993896|160.33950993896|-171.54661453014|-171.54661453014|-171.54661453014|-171.54661453014|-171.54661453014|-171.54661453014|-174.69289872653|165.48123270781|165.48123270781|162.68581249218|162.68161411026|162.68161411026|161.68068037805|160.19505756125|160.19505756125|160.19505756125|160.19505756125|160.19505756125|160.19505756125|160.19505756125|160.19505756125|159.19970076448|159.19970076448|159.08084875247|159.08084875247|159.08084875247|157.28982465688|155.56536863053|154.17929074725|153.81143779181|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194||151.97137115194|151.97137115194|151.97137115194|||151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|151.97137115194|150.07151505896|148.43570400104|148.43570400104|147.69411718431|146.98345631563|144.47605799529|144.18896292418|142.08107120428|138.6889653938|136.79773858046|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|134.46104194694|134.46104194694|134.46104194694|133.88929079053|133.88929079053|133.88929079053|133.88929079053|133.47286973009|133.47286973009|133.47286973009|133.47286973009|133.47286973009|132.39319086086|131.80834083415|131.80834083415|131.80834083415|130.94371583569|127.74273730634|127.74273730634|124.8863751239|-132.9844190142|-132.9844190142|-132.9844190142|-132.9844190142|-133.62236987482|-133.62236987482|-133.94818847854|-135.54131707305|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-136.61077526587|-136.81086591634|-136.8265946715|-136.8265946715|-136.8265946715|-136.8265946715|-136.8265946715|-137.64621494533|-138.90801819962|-139.88780434046|-142.49421938165|135.78779662877|135.78779662877|135.78779662877|135.78779662877|135.47644449638|134.64382538715|133.77647468689|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||-21.786089203167|-22.293433054076|-22.352551445793|20.796583111088|20.796583111088|20.796583111088|20.796583111088|20.226203740748|19.614388587926|19.614388587926|19.238764262701|18.731116457664|18.731116457664|18.731116457664|18.731116457664|18.731116457664|18.731116457664|18.496518315963|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.389139001686|18.279369952158|18.279369952158|18.206565027138|-19.742413677459|-19.962055081797|-19.962055081797|-20.148339106066|-20.148339106066|-20.478104045635|-20.478104045635|-20.552584950006|-20.552584950006|-20.552584950006|-20.642037833041|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-21.339870782197|-21.526246224841|-21.700551310071|-21.915056960328|-22.031643664081|-22.031643664081|-22.672381916795|20.601798014338|20.573663875455|20.261849797428|19.642055313522|19.540061094953|19.368716396169|19.368716396169|19.210796211909||18.68032969231|18.464255425605|18.291394654549|18.008771622221|-20.365320162491|-20.365320162491|-20.365320162491|||-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-21.803411435767|-22.337123923483|-22.553748825063|-23.179443071142|-23.196047568603|-24.255553440159|-24.255553440159|-24.405057911415|-24.812287123489|22.011455619613|22.011455619613|22.011455619613|22.011455619613|21.73828420405|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579|19.439495212954|19.369437868116|19.369437868116|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|19.043857493484|-20.559579334071|-20.559579334071|-20.559579334071|-20.559579334071|-20.559579334071|-20.559579334071|-20.946211465904|-20.946211465904|-20.946211465904|-20.946211465904|-20.946211465904|-21.446901357515|-21.610645778312|-21.610645778312|-21.610645778312|-21.610645778312|-21.610645778312|-21.610645778312|-21.610645778312|-21.610645778312|-21.610645778312|-22.039050110328|-22.211166284866|-22.527320510675|20.815690099845|20.815690099845|20.815690099845|20.815690099845||20.815690099845|20.815690099845|20.815690099845|||20.815690099845|20.815690099845|20.815690099845|20.815690099845|20.815690099845|20.815690099845|20.606877816661|20.393752960081|20.293614815468|19.935682666296|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.949544914234|18.937448209843|18.937448209843|18.937448209843|18.738830136283|18.178170256756|18.178170256756|18.178170256756|18.178170256756|18.121854840542|17.978531952945|17.978531952945|17.978531952945|17.456702890493|17.264683290246|17.264683290246|17.264683290246|17.264683290246|17.264683290246|16.953814978868|16.488683165742|16.406870777555|16.401569593036|16.401569593036|16.351743737949|-17.921662036623|-17.921662036623|-17.921662036623|-17.921662036623|-17.921662036623|-17.921662036623|-18.11351245426|-18.667500227931|-18.667500227931|-18.667500227931|-18.667500227931|17.572128829782|17.572128829782|17.572128829782|17.572128829782|17.517365201121|17.382628158072|17.185419722111|16.952133359413|16.729313627328|16.70895707149|16.70895707149|16.70895707149|16.70895707149
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||-29.292876159122|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.034019139719|26.316688700199|25.960518015137|25.960518015137|25.960518015137|25.960518015137|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.731517826487|25.517241728493|24.430824240256|24.254898541441|24.254898541441|24.254898541441|24.254898541441|23.954880867463||23.954880867463|23.954880867463|23.610979038324|23.025532146125|-25.717597880206|-25.717597880206|-25.717597880206|||-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.856664286526|-25.856664286526|-26.694626501833|-28.325696286929|-29.142498040903|-29.142498040903|-29.142498040903|-30.273886389984|-30.837652731222|-31.677391211503|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.396262717287|28.33830873722|28.33830873722|28.33830873722|28.33830873722|26.450898300212|25.43968837178|25.43968837178|25.307816345145|25.307816345145|25.307816345145|25.307816345145|25.307816345145|25.307816345145|25.307816345145|25.307816345145|25.307816345145|25.177711607075|25.177711607075|25.177711607075|25.081372425154|25.081372425154|25.081372425154|25.081372425154|23.808191905634|22.679637520753|22.679637520753|22.679637520753|22.679637520753|22.560152576194|22.183398950524|22.183398950524|22.093220221143|22.01524436379|21.510891790678|21.510891790678|21.510891790678|21.510891790678|21.256226021922|-22.678131350613|-22.678131350613|-22.678131350613|-22.678131350613|-22.678131350613|-22.678131350613|-22.678131350613|-22.894591711998|-23.035656610066|-23.365729189508|-23.396816649545||-23.396816649545|-23.396816649545|-23.434240992985|||-23.526378084246|-23.57542040726|-23.6099105718|-24.034344978053|-24.395939953811|-24.670533466857|23.000153469958|23.000153469958|23.000153469958|23.000153469958|23.000153469958|23.000153469958|22.601558075921|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.477344215017|-23.737048665795|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.081261143642|21.988068352758|21.556742414964|21.115824947901|21.090361659336|20.451415261189|20.451415261189|20.451415261189|-21.179556777453|-21.179556777453|-21.179556777453|-21.179556777453|-21.179556777453|-21.179556777453|-21.187563607401|-21.278643915366|-21.278643915366|-21.278643915366|-21.278643915366|-22.014160342408|20.230630925394|20.230630925394|19.981811473874|19.940347086619|19.804829265487|19.774255489654|19.525838665771|19.482598839653|19.436221293225|19.313579536824|19.208421152332|-20.512682130348
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||-42.636200323774|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|40.998258651047|40.809174498749|40.702972580804|40.349970475186|39.941569294151|39.941569294151|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035||39.270260255236|38.83473525301|38.457482817608|37.988313572095|37.684239803074|37.427488152979|36.874428873589|||36.302144718756|35.67904800904|35.226165819303|-38.767016392889|-38.767016392889|-38.767016392889|-38.767016392889|-38.767016392889|-38.767016392889|-40.771684838603|38.523166866865|38.523166866865|38.37613493686|38.37613493686|38.37613493686|38.37613493686|38.37613493686|38.160703942567|38.018046879956|38.018046879956|38.018046879956|38.018046879956|37.636163420355|36.955737108297|36.922484497568|36.899984682424|36.866068025489|36.866068025489|36.866068025489|36.728964854235|36.678658698511|-38.321636092217|-38.321636092217|-38.321636092217|-38.321636092217|-38.321636092217|-38.321636092217|-38.321636092217|-38.321636092217|-38.321636092217|-38.371264655889|-38.497201900858|36.824407601363|36.824407601363|36.824407601363|36.824407601363|36.751565112016|36.434516418136|36.202795969288|36.074217887764|35.673018663068|35.232797641378|35.189478032521|35.189478032521|35.189478032521|34.981639562637|34.862933779856|34.743816006074|34.597572763639|34.432303384363|34.278115329278|33.852350721903|33.648826258353|33.648826258353|33.512031176545|32.836340471059|32.836340471059|32.836340471059|32.836340471059|32.836340471059|32.836340471059|32.836340471059|32.714954339273|-34.550039113432|-34.550039113432|-34.550039113432||-34.550039113432|-34.550039113432|-34.550039113432|||-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.550039113432|-34.742265079717|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-35.30124601697|-35.586741638792|-35.586741638792|-35.586741638792|-35.586741638792|-35.586741638792|-35.586741638792|-35.828601202051|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.469335018102|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.970578221324|-36.153418465724|-36.506021627972|35.139191169948|35.139191169948|35.139191169948|35.139191169948|35.139191169948|35.139191169948|34.930995614401|34.930995614401|34.930995614401|34.713327680552|34.500920492768|34.199912396139|33.908234851301|33.650815399422|33.448950868933|33.448950868933|33.448950868933|33.448950868933|33.448950868933|33.277725544339|33.222471597863|33.156080010945|32.992867526538|32.834852917467|32.582613555893|32.401791034258|32.170880461309|31.970422056619|31.841579944231|31.717310938943|31.488680134999
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|73.643843519533|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-79.862120990582|-79.925618569271|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|74.486153851326|74.038500956226|73.608891782417|71.90043439827|70.900481223636|70.261924107399|69.956638068729|69.956638068729|68.832377242571||67.879475157356|67.879475157356|66.359968548456|65.566136757423|65.566136757423|65.566136757423|-73.551568607043|||-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-74.681191766643|-74.681191766643|-77.377437737677|-81.130486120883|75.586338239275|75.586338239275|75.586338239275|75.586338239275|75.586338239275|75.586338239275|75.193154870761|74.956109182498|74.956109182498|74.956109182498|74.956109182498|73.504009185523|72.18582419944|72.18582419944|72.18582419944|72.18582419944|72.18582419944|72.18582419944|72.18582419944|71.944250314237|69.791946641606|69.4930803766|69.4930803766|69.374786717183|69.374786717183|69.0742042931|68.454675505788|67.992970597116|67.809412995276|67.534349061049|67.440903556865|67.440903556865|67.440903556865|67.440903556865|67.440903556865|67.440903556865|66.291562915424|66.100621833382|65.531246227222|63.650276230659|62.980860444005|62.774430431859|62.774430431859|62.774430431859|62.144370995116|61.451385875483|61.451385875483|60.842646912226|60.80905143805|59.915057416179|59.866985068177|59.866985068177|59.552206394247|59.005229284556|58.861365744572|57.78540637438|57.615451891605|56.698436464619|56.698436464619|56.698436464619|56.698436464619|56.698436464619|56.363261661873|56.10851644503|56.10851644503||56.10851644503|56.072785375213|56.072785375213|||56.072785375213|56.072785375213|56.072785375213|56.072785375213|56.072785375213|56.072785375213|56.072785375213|56.072785375213|56.072785375213|56.072785375213|55.986982978821|55.71553533766|-59.442390315536|-59.442390315536|-59.442390315536|-59.442390315536|-59.442390315536|-59.442390315536|-59.442390315536|-59.442390315536|-60.608212012719|-61.18134723181|-61.895384422877|-62.313205100804|-63.190229152871|-63.653393087693|-63.653393087693|-63.653393087693|-63.653393087693|-63.653393087693|-63.880436407124|-63.880436407124|-63.880436407124|-64.957152775697|-66.011232264708|-66.011232264708|-66.011232264708|-66.011232264708|-66.011232264708|63.282675656921|63.282675656921|62.687975257907|62.578849205855|62.578849205855|62.578849205855|62.578849205855|62.578849205855|62.578849205855|61.893722306229|60.649691434412|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-64.764846521343|-65.033718009486|-65.548020993884|62.102992846719|62.102992846719|62.102992846719|62.102992846719|62.102992846719|62.102992846719|62.014438446088|61.187711088441|60.879121507298|60.209903615359|60.209903615359|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||-39.007584641303|-39.511207869677|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.441399119652|37.367900687428|37.367900687428|36.913222240046|-38.569441522334|-38.569441522334|-38.569441522334|-38.569441522334|-38.569441522334|-38.569441522334|-38.62882562608|-39.097583198221|-39.164918098518|-39.164918098518|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.412022432597|37.412022432597|37.300581650504|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399||36.652930607355|36.432701285191|36.116890359264|35.648211400091|35.473569146328|35.341184871652|35.184651976668|||34.814057912918|34.532840930193|-36.825006188562|-36.825006188562|-36.825006188562|-36.825006188562|-36.825006188562|-37.053527866384|-37.053527866384|35.322883995772|35.322883995772|35.322883995772|35.30609706825|35.30609706825|35.30609706825|34.928440771567|34.756045352604|34.528937458093|34.346388487978|34.346388487978|34.346388487978|34.346388487978|34.214875173749|33.933747768603|33.578485182968|33.578485182968|33.578485182968|33.578485182968|33.578485182968|33.578485182968|33.502758321991|32.96750885671|32.016121511389|32.008467176147|31.89940693929|31.7298960482|31.443219162238|31.16191098559|31.087680576776|31.082524047246|31.082524047246|31.082524047246|31.082524047246|31.052249416103|30.890833095698|30.83537049204|30.239855924247|30.191599142893|30.191599142893|30.191599142893|29.670109709483|29.46012238262|29.34163315392|29.34163315392|29.34163315392|29.34163315392|29.34163315392|29.34163315392|29.34163315392|29.34163315392|29.34163315392|29.252924098973|28.924597657763|28.924597657763|28.767886388129|28.157651516934|27.816834658539|-29.212798437218|-29.212798437218|-29.212798437218|-29.212798437218|-29.212798437218|-29.212798437218|-29.212798437218|-29.212798437218|-29.212798437218||-29.212798437218|-29.212798437218|-29.212798437218|||-29.212798437218|-29.212798437218|-29.236997746472|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.320308253263|-29.549231049192|-29.685256000771|-29.766395670853|-30.16099538481|-30.345056282588|-30.345056282588|-30.430617265247|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.854659199931|-30.854659199931|-30.854659199931|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-31.816286285863|-32.081984211059|-32.148871502447|-32.672079069932|-32.723801098144|-32.723801098144|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|31.320820757447|31.320820757447|31.320820757447|31.320820757447|31.320820757447|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||-140.54766332822|-143.43517695106|-143.43517695106|-143.43517695106|-143.43517695106|-143.43517695106|-144.60185883583|-144.60185883583|-144.60185883583|-146.89651100439|-147.60216788426|-147.60216788426|-147.60216788426|-149.68296685898|-150.01441389415|-150.1492999697|-150.1492999697|-150.1492999697|-150.1492999697|-150.1492999697|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-154.61820906308|143.84507164576|143.84507164576|143.84507164576|143.84507164576|143.84507164576|143.84507164576|143.84507164576|142.79452795032|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|140.35212641755|135.6134763404|133.72052824986|130.13391688678|129.60990103984|129.04711531825|127.65513609986||125.26281935027|125.26281935027|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|||-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-144.39134040738|-148.82093276872|-150.3038135093|-152.36813052954|-153.43958964681|-157.25659485039|-157.25659485039|-158.29444615394|-158.29444615394|-158.29444615394|-158.29444615394|-158.74344688029|-158.74344688029|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-162.15677027128|-163.57697544519|-166.4105269161|-171.71447740298|-174.78552400515|-175.16512391103|-175.16512391103|-175.16512391103|-180.20846575645|-185.54829935395|175.95744923128|175.61938210079|174.94376501053|171.16529309981|168.66964655721|168.66964655721|168.66964655721|168.66964655721|167.19405546016|166.15675051836|166.15675051836|166.15675051836|163.7630564706|161.60062016563|157.84513673867|157.67208902439|157.67208902439|154.72108443089|154.72108443089|153.4317650564|152.36029315077|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205||-160.84389481205|-160.84389481205|-160.84389481205|||-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-160.84389481205|-161.24043427196|-161.52923575407|-161.52923575407|-163.74359375642|-165.05952839627|-165.05952839627|-165.05952839627|-167.83749588448|-167.83749588448|-167.83749588448|-169.84167362273|-172.43795984123|-173.40884799796|-173.46641580051|-173.46641580051|-173.46641580051|-173.46641580051|-174.38384747733|-174.38384747733|-175.34303563696|-175.34303563696|-175.34303563696|-180.98948387152|-186.84387486782|-187.35430540869|-188.57978158339|-191.84419870756|-192.08101798736|-192.08101798736|-192.08101798736|-192.08101798736|-192.08101798736|-192.08101798736|-192.79410472671|-192.79410472671|-192.79410472671|-192.79410472671|-193.6198779894|-193.6198779894|-198.27486968847|186.95018346882|186.95018346882|186.95018346882|186.95018346882|186.95018346882|186.95018346882|184.79023961471|184.79023961471|184.79023961471|184.79023961471|184.79023961471|184.79023961471|184.67373728717|184.67373728717|184.67373728717|184.67373728717|183.25693506626|180.87992937727|180.24436783971|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-13.010676480481|-13.302338088359|-13.302338088359|-13.302338088359|-13.302338088359|-13.362598168414|-13.447747852583|-13.471378435098|-13.471378435098|-13.471378435098|-13.471378435098|-13.562365281806|-13.750128362163|-13.776253485662|-13.780004050977|-13.796393529846|-14.056582794859|-14.056582794859|-14.056582794859|-14.103980393624|-14.777119949367|14.122499016856|14.122499016856|14.122499016856|14.122499016856|14.122499016856|14.054999488299|13.798054688181|13.617282859712|13.539758832619|13.412787233641|13.246190307631|13.246190307631|13.246190307631|13.074655848624|13.015728559628|13.004698160109|12.974428262828|12.974428262828|12.974428262828||12.974428262828|12.974428262828|12.974428262828|12.974428262828|12.957420338655|12.88630018131|12.79690634751|||12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.554661180665|-13.627219766978|-13.627219766978|-13.627219766978|-13.627219766978|-13.627219766978|-13.627219766978|-13.781910519472|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.003811043073|-14.117707059967|-14.34022977417|-14.378311131456|-14.626178924749|13.414562887972|13.414562887972|-14.159010162666|-14.159010162666|-14.159010162666|-14.159010162666|-14.159010162666|-14.159010162666|-14.159010162666|-14.159010162666|-14.159010162666||-14.159010162666|-14.159010162666|-14.159010162666|||-14.159010162666|-14.169455465028|-14.199672893628|-14.406025255106|-14.497250597104|-14.533611872047|-14.716512735519|-14.736529387325|-14.736529387325|-14.736529387325|-14.736529387325|-14.736529387325|-14.736529387325|-14.736529387325|-14.736529387325|-14.736529387325|-14.855309898423|-15.155603686869|-15.155603686869|-15.155603686869|-15.192227023987|-15.192227023987|-15.25275208569|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.436121850397|-15.436121850397|-15.507912906437|-15.734069701067|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.834358089908|-15.923201621897|-15.923201621897|-15.923201621897|-15.923201621897|-15.923201621897|-15.923201621897|-15.942445504805|-16.0724398694|15.261793890776|15.261793890776|15.261793890776|15.217029401772|15.217029401772|15.189383947263|15.189383947263|15.189383947263|15.189383947263|15.02431531682|14.826739266343|14.71693277671|14.637147694982|14.56071957632|14.528854518953|14.470672031048|14.349357812276|14.246923455327|14.246923455327|14.173248247669|14.104720067498|14.02764355549|14.02764355549|14.02764355549|14.02764355549|13.89877056423|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.703352382257|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.490239492174|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.430944881978|-16.525772688723|-16.567070807286|-16.567070807286|-16.567070807286|-16.567070807286|-16.66202310861|-16.793081753131|-16.928666549426|-16.928666549426|-16.928666549426|-16.928666549426|-16.928666549426|-16.928666549426|-16.946851047654|-17.05080394291|-17.05080394291|-17.171171289275|-17.293523794622|-17.493915140862|16.965284333478|16.965284333478|16.965284333478|16.818371227329|16.665690239873|16.614377773036|16.547364010004|16.377349285713|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388||16.306704703388|16.306704703388|16.011199835734|15.721333057568|15.56286963587|15.42235511282|15.095672962168|||-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-17.014409937148|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.290766533574|16.088907568941|16.055487675935|16.055487675935|16.055487675935|15.86748625997|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.719460946564|15.419123629999|15.340368140714|15.340368140714|15.307800538472|15.307800538472|15.187833581955|15.138982281189|15.028035359362|14.922142888267|14.922142888267|14.854047564621|14.78755249354|14.747835576234|14.7285890719|14.7285890719|14.7285890719|14.535654560362|14.496282488808|14.368091060833|14.079371949425|14.079371949425|13.975215423568|13.975215423568|13.975215423568|13.91773953754|13.823599659936|13.810110661207|13.714210500465|13.714210500465|13.569955603001|13.526334310899|13.526334310899|13.47648252528|13.405258539442|13.229731748638|13.118035579321|13.045594878326|12.771475079778|12.771475079778|12.764401613921|12.764401613921|12.764401613921|-13.363153132852|-13.363153132852|-13.363153132852||-13.363153132852|-13.363153132852|-13.363153132852|||-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.363153132852|-13.622114403442|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.995299969418|-14.132345465357|-14.132345465357|-14.379550699321|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.616709062841|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.416781500011|-14.475964285009|-14.475964285009|-14.567882865044|-14.567882865044|-14.567882865044|-14.573027710465|-14.573027710465|13.862482783604|13.862482783604|13.84692509683|13.801028124845|13.651083760246|13.651083760246|13.634815645201|13.588642693328|13.588642693328|13.588642693328|13.576632612101|13.576632612101|13.576632612101|13.576632612101|13.576632612101|13.495980387652|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||69.278246355772|68.523612605996|68.221787783247|-68.330235643805|-68.81915068143|-69.057944557329|-69.1328907198|-69.1328907198|-69.1328907198|-69.644877984158|-69.842688309842|-69.842688309842|-70.041878951582|-70.379865501758|-70.395265000392|-70.395265000392|-70.553643436001|-70.553643436001|-70.553643436001|-71.147376187164|-71.705977898525|-71.842195172759|-72.077246276729|-72.077246276729|-72.077246276729|-72.199167242969|-72.277964264513|-73.198844333889|-73.711293486903|-73.711293486903|-73.731433952462|-73.908260014997|-74.059175759935|-74.119084126843|-75.04009411853|-75.350108390842|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.710763666394|72.344180766479|72.227979544949|71.969977356936|-75.49049360634|-75.49049360634|-75.49049360634|-75.49049360634|-75.49049360634|-75.834995930737|-77.114439109239|72.685446128776|72.685446128776|72.685446128776|72.685446128776|72.685446128776|72.685446128776||71.989385774324|71.299314051414|70.865906959931|70.81100766544|70.765563513222|69.646125047519|69.646125047519|||69.171251527816|68.994724530147|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|69.684718908026|68.794132035258|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|67.113485726349|67.044011288086|67.044011288086|67.044011288086|67.044011288086|67.044011288086|67.044011288086|67.044011288086|66.917791133897|66.697547230209|65.751718822547|65.26413294058|65.112137102552|65.112137102552|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|65.008291916102|64.629213867419|64.231128975483|64.231128975483|63.322365969124|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464|-66.126932538464||-66.126932538464|-66.126932538464|-66.126932538464|||-66.126932538464|-66.126932538464|-66.126932538464|-66.419912962118|-66.419912962118|-66.419912962118|-66.419912962118|-66.419912962118|-66.419912962118|-66.419912962118|-66.419912962118|-66.50879060339|-66.69484644817|-66.69484644817|-66.69484644817|-66.69484644817|-66.69484644817|-66.69484644817|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-67.41007419124|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|64.419680136368|63.552812456993|63.552812456993|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|62.999172882016|62.59130171027|62.443667922706|62.055185249879|61.426872601591|60.735414468009|60.588237085561|60.479152775054|59.794613414611|59.260683224825|58.715204210445|58.619113466657|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||-30.596242927312|-31.384714681572|-31.798571461512|-32.037857128595|-32.22815727478|-32.22815727478|-33.288027378182|30.611755034241|30.611755034241|30.611755034241|30.611755034241|30.583231385821|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.22804640557|-32.22804640557|-32.22804640557|-32.327389099329|-32.327389099329|-32.327389099329|-32.645432421597|-32.806591825389|-33.353991010347|-33.52509025509|-33.52509025509|-33.52509025509|-33.75732214114|-34.108692191938|-34.165769072484|-34.247809994388|-34.247809994388|-34.247809994388|-34.247809994388|-34.247809994388|-34.377009299252|-35.013344132076|-35.445382792829|-35.47098234746|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567||-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.745366410137|-35.745366410137|||-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.868539573382|-35.868539573382|-36.471709518114|-37.440788353459|-38.205877185946|-38.220419222652|-38.420466218324|-39.135518800254|-39.42724329789|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|-39.727008271531|-39.727008271531|-39.727008271531|-39.727008271531|-40.371119208154|38.434077856663|38.434077856663|38.434077856663|38.434077856663|38.434077856663|38.434077856663|38.434077856663|38.20953053647|38.016703596973|38.004668967882|37.944956488505|37.944956488505|37.944956488505|37.944956488505|37.944956488505|37.674951230039|36.110723567421|36.110723567421|36.110723567421|35.850090421784|35.850090421784|35.256211401741|34.634124466358|34.438471154569|33.998857635258|33.750396033126|32.999330595685|32.83758765189|32.648431682235|32.397626198729|32.397626198729|32.397626198729|32.397626198729|32.397626198729|32.397626198729|32.397626198729|32.397626198729|-34.495031134336|-34.495031134336|-34.86205994866||-34.86205994866|-34.86205994866|-34.99949199978|||-34.99949199978|-34.99949199978|-34.99949199978|33.191281456902|33.191281456902|33.191281456902|33.191281456902|33.191281456902|33.191281456902|33.101424688713|32.867497355134|32.867497355134|32.264997807245|31.562219980801|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-34.10167116161|-34.359795762622|-34.359795762622|-34.359795762622|-34.896994062622|-34.952496239688|-34.952496239688|-34.952496239688|-34.952496239688|-34.952496239688|-35.023884346249|-35.968206566972|-36.000068863726|-36.000068863726|-36.075765196307|-36.075765196307|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.149024210949|33.951373518496|33.951373518496|33.951373518496|33.951373518496|33.848195010854|32.863547994509|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||-19.73888654111|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|18.984933379319|18.699092762367|18.451491771689|18.44710528604|18.44710528604|18.44710528604|18.402409908592|18.402409908592|18.402409908592|18.282538490625|18.225042852132|18.193973580958|18.193973580958|18.162470331856|18.157466454714|17.945239114993|17.887488842267|17.815542963101|17.654214305959|-18.577477106599|-18.577477106599|-18.577477106599|-18.577477106599|-18.686919778748|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574||-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|17.801519855766|17.801519855766|17.801519855766|||17.620855102835|17.440672196611|-18.59402642854|-18.59402642854|-18.59402642854|-18.59402642854|-18.59402642854|-18.761575682761|-18.761575682761|17.962037176995|17.962037176995|17.796706194247|17.423841576406|17.380379046144|17.31236589081|17.204295451188|17.094773511913|16.977525742878|16.86391759805|16.84463019826|16.635422340785|16.539357732573|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|15.84203692054|15.765874445166|15.589582615126|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.407936715308|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.379553627383|15.11736055184|15.11736055184|15.11736055184|15.107414706752|15.107414706752|15.107414706752|15.02424676159|15.02424676159|14.959439821927|14.959439821927|14.881321981978||-15.453328236667|-15.453328236667|-15.453328236667|||-15.453328236667|-15.453328236667|-15.453328236667|-15.453328236667|-15.540364487003|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.543062292592|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.931018672471|-15.950298240984|-15.988176679421|-15.988176679421|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.415922218591|15.387414462069|-16.057974821249|-16.057974821249|-16.057974821249|-16.057974821249|-16.057974821249|-16.126638842865|-16.180129197558|-16.180129197558|-16.180129197558|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.427861005077|15.427861005077|15.427861005077|15.427861005077|15.362068315357|15.275908995569|15.213788298435|15.134764542919|14.99668260718|14.94392881453|14.94392881453|14.911624412151|14.911624412151|14.911624412151|14.831141059305
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||246.44424531387|246.44424531387|245.64914891374|245.05462092439|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|-245.53125608646|-245.53125608646|-245.53125608646|-246.43485171852|-246.43485171852|-246.43485171852|-246.73006207926|-246.73006207926|-248.3861770363|-252.43374410255|-252.43374410255|-252.43374410255|-252.43374410255|-252.43374410255|-253.68055006437|-253.68055006437|-256.41734246183|-256.41734246183|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.7468601014|-260.7468601014|-265.24095024288|246.01672591037|246.01672591037|246.01672591037|246.01672591037|246.01672591037|246.01672591037|245.13793020859|245.13793020859|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-261.8263057313|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931||-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|||-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-262.36319204426|-262.36319204426|-266.22021236526|-272.02801238284|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.75231374801|-280.75231374801|-281.51924868757|-285.67693044007|-287.56325638361|-289.35440570755|-289.35440570755|-289.35440570755|-293.74933933597|-295.70482478876|-295.70482478876|-295.70482478876|-295.70482478876|-295.70482478876|-295.70482478876|-298.73315255663|279.45605096182|279.45605096182|279.45605096182|279.45605096182|279.45605096182|279.45605096182|279.45605096182|273.07338385406|265.46405206864|265.46405206864|259.92116489614|259.34033396466|259.34033396466|257.75594629429|254.90566611255|254.90566611255|254.90566611255|251.86186785129|251.35763162404|246.99181020293|243.38534670443|242.6059278975|242.01214329513|241.7134988232|235.82611014264|234.20122196296|230.98469174812|227.8885516426|224.35430481318|224.35430481318|224.35430481318|224.35430481318|224.35430481318|224.35430481318|224.35430481318|224.35430481318|224.35430481318|224.35430481318||224.35430481318|224.35430481318|224.35430481318|||224.35430481318|224.35430481318|224.35430481318|224.35430481318|224.35430481318|223.28256090353|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|219.92515530746|219.30647433726|219.30647433726|219.30647433726|219.30647433726|219.30647433726|219.30647433726|216.07967466015|216.07967466015|216.07967466015|211.98852044894|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|209.51465110653|206.48850377261|206.34432615457|206.34432615457|206.34432615457|206.34432615457|204.36591354143|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|201.38461395511|-212.34949855842|-212.34949855842|-212.34949855842|-212.34949855842|-215.00698608743|-215.00698608743|-215.00698608743|-216.46887868629|-217.46542245796|-217.97269653668|-218.56885140769|-218.56885140769|-218.56885140769|-218.8171071343|-218.8171071343|-219.24429170584|209.15630809112|209.15630809112|207.96827908852|207.96827908852|207.93697591731|207.15388025599|207.15388025599|207.15388025599|206.22653700861|205.59059871074|203.29511222173|202.78345192063|202.52401347352|202.52401347352
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|60.422666763722|59.831853256689|59.263171472004|58.703523094843|58.397248196812|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|57.913544647368|57.767214400867|57.767214400867|57.640238452067|57.554708136574|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|56.595655527905|56.595655527905|56.011838373426|55.525378157567|55.251212707646|55.251212707646|55.251212707646|55.251212707646|55.251212707646|55.251212707646|54.5546798877|53.916310435321|53.724790711962|53.495321851928|53.268594533683|53.268594533683|53.268594533683|53.268594533683|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.04533629418|51.832595348365||50.429549217232|49.381721708518|49.05805277204|49.05805277204|48.898947337993|48.284388652254|-51.704182097434|||-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-52.013534383773|-52.066150273216|-52.453555593618|-52.453555593618|-52.453555593618|-53.291710021904|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|47.873275902587|47.873275902587|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.678535689435|47.331800089121|47.331800089121|47.331800089121|47.331800089121|47.288641199948|47.288641199948|46.625263809178|46.625263809178|46.625263809178|-50.192180704434|-50.192180704434|-50.192180704434|-50.192180704434|-50.192180704434|-50.192180704434|-50.192180704434|-50.192180704434|-50.192180704434|-51.370594890784|47.425118545875|47.425118545875|47.425118545875|47.425118545875|47.425118545875|46.668860980553|46.668860980553|46.668860980553||46.668860980553|46.668860980553|46.668860980553|||46.668860980553|45.885956416177|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-49.115924044585|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-50.229695226285|-51.279661498172|-51.745817979303|-51.745817979303|-52.180353200134|-52.897612505154|-53.976236481354|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|51.787233709776|50.711127656742|50.711127656742|50.711127656742|50.711127656742|50.711127656742|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.873936452378|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||-2305.1216950329|-2402.8574389255|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2263.2912232106|2240.212470234|2229.3471891488|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2384.2472178589|-2420.1635753988|-2436.9039726653|-2446.7024353892|-2446.7024353892|-2474.2737164902|-2474.2737164902|-2474.2737164902|-2474.2737164902|-2482.8041294336|-2531.6156993707|-2555.908270828|-2555.908270828|-2557.62030092|-2564.8289450206|-2564.8289450206|-2564.8289450206|-2570.032161134|-2576.2310631283|-2576.2310631283|2417.9790883362|2417.9790883362|2417.9790883362|2417.9790883362|2417.9790883362|2399.0112201682|2399.0112201682|2391.1235779647|2353.6373088496|2291.708120944|2264.89791216|2256.0273143485|2256.0273143485|2256.0273143485|2221.8636826094||-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|||-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2475.4495853805|-2518.9995393117|-2580.3451102613|-2580.3451102613|-2581.2723447348|-2614.913716372|-2633.3485737466|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2692.7558640335|-2693.2998232487|-2693.2998232487|-2693.2998232487|-2693.2998232487|-2713.9998036097|-2734.9997817886|-2827.0553130984|-2857.5250778992|-2857.5250778992|-2860.5851548686|-2860.5851548686|-2860.5851548686|-2876.5187097144|-2876.5187097144|-2892.0763441271|2705.9843630298|2705.9843630298|2705.9843630298|2705.9843630298|2705.9843630298|2705.9843630298|2639.5937366998|2611.2515267898|2611.2515267898|2604.8217102741|2604.8217102741|2604.8217102741|2578.1432865022|2578.1432865022|2578.1432865022|2578.1432865022|2542.6592072247|2526.2534022629|2526.2534022629|2526.2534022629|2526.2534022629|2476.0593358477|2433.1770398307|2385.9744887008|2362.3605430009|2346.567270001|2342.7969666678|2240.3110699602|2240.3110699602|2238.0568764941|2238.0568764941|2225.1743072157|2209.9127249576|2209.9127249576|2194.0061346709|2194.0061346709|2194.0061346709||2194.0061346709|2189.1734829677|2187.8038699641|||2176.0042999601|2161.7825555113|2160.4177716204|2160.4177716204|2160.4177716204|2137.033776448|2137.033776448|2137.033776448|2137.033776448|2137.033776448|2137.033776448|2137.033776448|2073.0930849422|2055.3812054914|2054.0902283237|2034.3780314708|1959.6422571898|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2150.786397221|-2156.5959969123|-2156.8095898678|-2156.8095898678|-2156.8095898678|-2156.8095898678|-2170.2884331865|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2200.2001945211|-2200.2001945211|-2200.2001945211|-2200.2001945211|-2200.2001945211|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2007.7693894712|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2054.7626065172|-2055.5526006386|-2055.5526006386|-2058.0306673762|-2061.1729637513|-2088.8866263903|-2161.7351404337|-2239.9834893708|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2086.7114363451|2086.7114363451|2061.5682626057|2045.7980695618|2002.4422995132|1995.9358883479
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|195.49188123141|195.49188123141|191.52431536156|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|179.34008685498|179.34008685498|179.34008685498|179.34008685498|179.34008685498|176.96564792426|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731||-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|||-189.96222972731|-189.96222972731|-190.74901390606|-190.74901390606|-190.74901390606|-190.74901390606|-190.74901390606|-194.5263145418|-194.5263145418|-198.8725704585|-206.66841596084|-213.48046041547|-214.60939880012|-217.74710947274|-224.26122989918|-227.63470310928|-228.3568853246|-230.13098969579|-232.33443435166|-235.02158507742|-242.31565517228|-246.23683043366|-250.1298161706|-255.61646156406|-259.05995898882|-277.1332859004|-277.84370672998|-277.84370672998|-277.84370672998|-277.84370672998|253.42862699187|253.42862699187|253.42862699187|253.42862699187|253.42862699187|253.42862699187|253.42862699187|248.88318847919|248.88318847919|248.44866545079|248.44866545079|248.44866545079|248.44866545079|248.44866545079|247.02352801824|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|239.2537398428|224.99813153939|224.99813153939|224.6701498848|220.24739571212|-245.17565877385|-245.17565877385|-245.17565877385|-248.23962781105|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231||223.36199692231|223.36199692231|223.36199692231|||223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|223.36199692231|209.77721456401|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-239.74390408251|-239.74390408251|-239.74390408251|-239.74390408251|-239.74390408251|-239.74390408251|-243.48766832057|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-252.83280938238|-257.4309047391|-260.84155391656|-260.84155391656|-260.84155391656|-260.84155391656|-263.49450961409|-263.49450961409|-264.39389516312|238.50670659688|238.50670659688|238.50670659688|238.50670659688|221.14912369678|-239.41128293905|-239.41128293905|-239.41128293905|-245.32364211517|-245.98783327568|-245.98783327568|-246.23714289828|-246.23714289828|-248.84644577363|-248.84644577363|-248.84644577363|-248.84644577363|-250.34049937304|-260.39221898247|-263.58024450065|-266.51972035039|-271.47435982566|-271.47435982566|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||367.51795699104|367.51795699104|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-379.55421614635|-379.55421614635|-379.55421614635|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|359.86975606142|359.86975606142|359.86975606142|359.86975606142|359.86975606142|358.91778451269||357.7614190983|354.69600697879|347.42613581954|346.38460179764|344.25510090146|337.60566868554|-364.5315320993|||-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.11364878314|334.00960602912|331.34398804939|-358.18112823586|-358.18112823586|-358.18112823586|-358.18112823586|-358.18112823586|-358.18112823586|-358.18112823586|-361.65959201499|-363.55184771155|-363.55184771155|-363.55184771155|-363.55184771155|-364.17982977336|-365.58126687936|-365.58126687936|-368.13196828555|343.65735442035|343.65735442035|343.65735442035|343.65735442035|343.65735442035|343.65735442035|343.65735442035|343.65735442035|341.79829386567|341.79829386567|330.32031905755|325.38645985507|-346.54137261347|-346.54137261347|-346.54137261347|-346.54137261347|-346.54137261347|-346.54137261347|-346.54137261347|-349.04876701518|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481||328.48073659481|328.48073659481|328.48073659481|||328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|328.48073659481|321.70638620127|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-344.10643207616|-345.35714946396|-347.89405902896|-350.62119297489|-353.32832473571|-353.32832473571|-357.48980356648|-364.64698565221|-367.66333095471|-368.32036772745|-370.03191421672|-370.03191421672|-370.72495093131|-370.72495093131|-370.72495093131|-374.80550781647|-384.52000190328|-384.60462734521|-384.60462734521|-386.29060491295|-386.29060491295|-391.41890979923|-391.41890979923|-391.41890979923|-391.41890979923|-391.41890979923|-407.51268298005|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|376.35059248072|-385.11919227969|-385.11919227969|-385.11919227969|-385.11919227969|-385.11919227969|-385.11919227969|-386.7938966527|-386.7938966527|-386.7938966527|-388.79598000474|-393.42610245752|-399.32067448351|-400.30073755817|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||125.26580449264|125.26580449264|121.73701287553|121.26334721562|120.59815975822|119.57335056097|119.57335056097|118.96207101168|118.96207101168|118.96207101168|117.71063589853|113.61181529144|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|107.51157516742|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.88003905349|104.00743726506|104.00743726506|104.00743726506|104.00743726506|103.78048423942|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|102.56372192463|102.26097279409|102.26097279409|102.26097279409|102.26097279409|102.26097279409|101.27496791008|101.27496791008|100.21127668792|100.21127668792|100.21127668792|99.043083259067|96.397867914263|96.353190894726|93.564653497938|91.889200312125|91.889200312125|-98.725478637592||-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|||-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.816086968201|-102.06898457079|-104.31594731065|-104.31594731065|-104.31594731065|-105.97494757675|-107.81438555213|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-111.75031539757|-111.75031539757|-111.85636592379|-111.85636592379|-111.85636592379|104.65078354482|104.65078354482|104.63698239464|103.26609256685|102.47621057232|100.81245568284|100.28606153074|98.112296269375|-100.98721216366|-100.98721216366|-100.98721216366|-100.98721216366|-100.98721216366|-100.98721216366|-101.94596932479|-101.94596932479|-101.94596932479|-101.94596932479|-101.94596932479|-101.94596932479|-102.21218907114|98.442013245203|98.016123539185|96.965136163738|94.739042301207|93.72337979214|92.880423957955|-97.11093678075|-97.11093678075|-97.11093678075|-97.11093678075|-97.11093678075|-97.11093678075|-97.11093678075|-97.11093678075|-97.11093678075|-97.11093678075|-97.489257971853||-97.489257971853|-97.489257971853|-98.108062073489|||-98.267850766469|-98.27650100422|-98.287220760982|-98.975803371713|-99.22172819102|-99.22172819102|-99.469700770512|-99.659504128932|-99.659504128932|-99.659504128932|-99.659504128932|-99.659504128932|-99.659504128932|-99.659504128932|-99.659504128932|-99.659504128932|-99.659504128932|-99.78500345177|-99.943219195994|-99.943219195994|-101.20913252476|-101.70641790828|-101.70641790828|-101.70641790828|-103.02602350933|-103.33780037278|-104.21311417017|-104.248458313|-104.248458313|-104.248458313|-105.30928194966|-105.30928194966|-105.30928194966|-106.31809195375|100.83322992485|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.3246064917|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|98.882831669578|98.882831669578|98.882831669578|98.882831669578|98.63647853084|98.381763966825|98.381763966825|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|96.766613947886|96.766613947886|96.766613947886|96.766613947886|96.643459942095|95.34384097231|94.92982376033|94.831020024749|94.831020024749|93.696689238518|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|451.10244204559|451.10244204559|451.10244204559|451.10244204559|451.10244204559|439.41382924228|-476.63073610412|-476.63073610412|-476.63073610412|-476.63073610412|-477.86913966886|-477.86913966886|-477.86913966886|-483.98795127595|-487.00604205357|-493.76784722261|-494.07294717548|-494.07294717548|-494.07294717548|-501.33938371603|-504.85140258814|-504.85140258814|-507.26871952041|-507.26871952041|-510.25637646772|-510.25637646772|-510.25637646772|-511.85430718636|-519.50756455765|-523.03521259345|-523.03521259345|-523.03521259345|-524.83575067448|-524.83575067448|-528.7702849698|492.3667159469|492.3667159469|492.3667159469|492.3667159469|492.3667159469|492.3667159469|492.3667159469|477.89079617473|-528.62092010316|-528.62092010316|-528.62092010316|-532.4760253886|-538.16797366604|-538.16797366604||-538.16797366604|-541.48237186717|-541.48237186717|-541.48237186717|-541.48237186717|-541.48237186717|-541.48237186717|||-548.41899170463|-548.41899170463|-561.7516571105|-564.54836270039|-564.54836270039|-564.54836270039|-564.54836270039|-569.83222185173|-569.83222185173|-581.06917811542|-594.82683405511|-610.76869704583|-613.59853667527|-614.65951367782|-623.1216784734|-629.14633043811|-636.34588812242|-641.9860225304|-641.9860225304|-641.9860225304|-651.35668559693|-656.86297857125|-657.23332202384|-657.23332202384|-660.86331388035|-660.86331388035|-668.50369836531|-678.44297580413|-684.01999006991|-690.51107905445|-708.04008783828|-719.81245698471|-719.81245698471|-729.01034382868|-729.01034382868|-729.01034382868|-729.01034382868|-729.01034382868|-731.0610474354|-731.0610474354|-731.0610474354|-731.0610474354|-731.0610474354|-731.0610474354|-731.0610474354|-731.0610474354|-731.0610474354|-731.19561775591|-733.83401498162|-740.21190066313|-740.21190066313|-740.21190066313|-745.26877376741|-746.82640851544|702.68184696709|702.68184696709|702.68184696709|702.68184696709|689.59093090202|688.43439818649|668.78823377058|658.70355374465|646.23375498264|646.23375498264|646.23375498264|642.52086667451|612.69367582308|612.69367582308|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765||602.74524640765|602.74524640765|602.74524640765|||602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|602.74524640765|575.82804817321|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-627.20691906998|-627.20691906998|-627.20691906998|-627.20691906998|-627.20691906998|-627.20691906998|-634.61877183991|-648.71252475362|-648.71252475362|-648.71252475362|-648.71252475362|-648.71252475362|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-682.26206787815|-694.16340604083|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|645.51817487855|615.2646333286|-628.83750972412|-628.83750972412|-628.83750972412|-639.77506234537|-640.66054969818|-640.66054969818|-645.34506200189|-647.37783107089|-650.38093290646|-651.65101486134|-652.0178003939|-655.51519373415|-655.51519373415|-658.93909940187|-672.23790178767|-690.02542337302|651.8556275143|651.8556275143|651.8556275143|651.8556275143|651.8556275143|651.8556275143|651.8556275143|647.35012110538|647.35012110538|642.50569554244|639.90078503196|628.17861002358|-665.71071695644
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||-32.690928387628|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.796620399786|-32.796620399786|-32.796620399786|-32.952911199279|-32.996012066412|-33.386680230618|-33.629090213246|-33.85398663356|-33.94165323922|-34.094059612453|-34.220911397774|-34.220911397774|-34.220911397774|-34.392606063927|-34.392606063927|-34.513450300523|-34.80883456582|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|32.968865119655|32.898740674874|32.878936204671|32.878936204671|32.591041151417|32.210046520645|31.630054410756|31.001170406143|30.825475438687|30.825475438687|30.825475438687|30.566638028459||29.734042313183|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|||-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-32.702837023236|-33.029819207167|-33.865909899579|-34.342676521789|-34.792419620632|-34.797105548367|-34.797105548367|-34.797105548367|-34.797105548367|-35.404559503644|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.350090883558|32.350090883558|32.350090883558|32.350090883558|32.350090883558|32.350090883558|32.350090883558|32.350090883558|32.350090883558|32.350090883558|32.346570918718|32.346570918718|32.346570918718|32.346570918718|32.346570918718|32.346570918718|32.346570918718|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.274356405976|32.125951918234|31.734945465315|31.631051780106|31.450611910689|31.3101239044|31.108473124165|30.980524608447|30.483359307|-32.440605906855|-32.440605906855|-32.597723654036|-32.597723654036|31.131057875733|31.131057875733|31.131057875733|31.131057875733|31.131057875733||31.131057875733|31.131057875733|31.131057875733|||31.131057875733|31.131057875733|31.131057875733|31.131057875733|31.131057875733|31.131057875733|31.131057875733|31.131057875733|30.931177926705|30.846885099143|30.846885099143|30.483205360538|-32.117561125947|-32.117561125947|-32.117561125947|-32.117561125947|-32.117561125947|-32.163957675511|-32.415318116501|-32.415318116501|-32.518573108238|-32.518573108238|-32.518573108238|-32.518573108238|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.981114632475|-33.00734865068|-33.249276604902|-33.401318745373|-33.401318745373|-33.401318745373|-34.117576392225|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.705099818359|-36.237330698581|-36.818145830997|-36.977772429985|-36.977772429985|-36.977772429985|-37.318632871357|35.650760135578|35.650760135578|35.650760135578|35.449977060968|35.449977060968|35.449977060968|35.449977060968|35.449977060968|35.449977060968|35.141086098015|35.045095121927|34.7578831382|34.434612049153|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||12.878465003464|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.594501366713|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.132999692052|-13.204444180694|-13.311301713736|-13.311301713736|-13.311301713736|-13.389223793647|12.789402609641|12.789402609641|12.789402609641|12.789402609641|12.789402609641|12.789402609641|12.754613961969|12.748182232948|12.697980280023|12.513588555766|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.136992449393|12.080825270138|12.055361046749||11.94567883275|11.924081392729|11.924081392729|11.924081392729|11.924081392729|11.924081392729|11.924081392729|||11.825924365215|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.598886124433|11.598886124433|11.443207069835|11.400529633459|11.400529633459|11.400529633459|11.400529633459|11.400529633459|11.400529633459|11.396977383225|11.371700430026|11.371700430026|11.344568482287|11.344568482287|11.336380258574|11.336380258574|11.336380258574|11.336380258574|11.182922327269|11.095833565458|11.095833565458|11.095833565458|11.08516546736|11.08516546736|10.952683623741|10.874926549538|10.847696178869|10.700773682545|10.597803714486|10.540409607307|10.540409607307|10.540409607307|10.540409607307|10.540409607307|10.540409607307|10.34962139595|10.298745796288|10.230551266234|10.14950145567|10.116668476931|10.064354064588|10.003726564651|10.000251967383|9.9758352777168|9.9653726706687|9.9376365486983|9.9259848930443|9.899982595665|9.867327743807|9.867327743807|9.867327743807|9.867327743807|9.8356417616634|9.8048792901336|9.6731996605461|9.6452214529851|9.4843571242071|9.4028410973788|-9.8141201258389|-9.8141201258389|-9.8141201258389|-9.8141201258389|-9.8141201258389|-9.8141201258389|-9.8141201258389||-9.8141201258389|-9.8141201258389|-9.8141201258389|||-9.8141201258389|-9.8141201258389|-9.8141201258389|-9.8500221306182|-9.9374691705016|-9.9794430572348|-9.9794430572348|-9.9794430572348|-9.9794430572348|-9.9794430572348|-9.9794430572348|-9.9794430572348|-9.9794430572348|-9.9794430572348|-9.9794430572348|-10.132381209461|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.288222258222|-10.315052106219|-10.315052106219|-10.361279940426|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.410333103163|-10.700148099245|-10.79155349023|-10.829226221054|-10.919695498114|-11.023550750553|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.492370744978|10.477633790213|10.380148812618|10.372943741841|10.367436840317|10.365817443555|10.365817443555|10.343964144064|10.230515847022|10.122795565718|10.113803849291|10.113803849291|10.113803849291|10.078670485893|10.015189630101|9.952741440149|9.952741440149|9.952741440149|9.952741440149|9.952741440149|9.952741440149|9.8832330460748
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||-98.055307277569|-100.38701193479|91.649268138064|91.649268138064|91.649268138064|91.649268138064|90.776963750139|88.814403895553|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|87.431647054551|85.641831654308|84.040922873547|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-91.817571502719|-92.07675356457|-92.07675356457|-93.319077981222|-93.319077981222|-94.174534599768|-94.397256631307|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-95.560027573479|-95.560027573479|-95.560027573479|-96.136698694111|-98.000778802105|-98.520217840401|-98.520217840401|-98.942028493341|-98.942028493341|-98.942028493341|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|90.610469041231|90.610469041231|90.594963058236|90.538852250579|89.656498736809|88.491670417201||88.070332276695|88.070332276695|88.070332276695|88.070332276695|88.01814687238|87.863498661097|-96.407469293525|||-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-99.548977910982|-101.67330706065|-102.82700774344|-102.89556595653|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-105.00628207317|-105.84809327778|-106.06565587451|-106.58961568861|-106.64421634944|-106.64421634944|-106.78024313485|-108.69915837751|-111.56739838373|-112.14679116098|-112.14679116098|104.89341748793|104.89341748793|104.89341748793|104.89341748793|104.89341748793|104.89341748793|-111.44185290784|-111.44185290784|-111.44185290784|-111.44185290784|-111.44185290784|-111.44185290784|-111.44185290784|-111.44185290784|-111.44185290784|-112.17820739121|-112.17820739121|-113.57802390925|-113.57802390925|-113.57802390925|-113.57802390925|-113.57802390925|-113.57802390925|-113.97946561453||-113.97946561453|-113.97946561453|-113.97946561453|||-113.97946561453|-113.97946561453|107.76380594115|107.76380594115|107.76380594115|107.76380594115|107.76380594115|107.76380594115|106.86256215684|105.68340341374|105.23433687206|104.62426675157|-111.66867538611|-111.66867538611|-111.66867538611|-111.66867538611|-111.66867538611|-111.66867538611|-111.86009150571|-111.86009150571|-112.59454357433|-113.26060286945|-113.33678300056|-113.55753514141|-115.52781801058|-115.64479880679|-116.38310851376|-117.6562262566|-117.68454311894|-117.68454311894|-119.33282331412|-120.62328781765|-120.62328781765|-120.62328781765|-121.14532200144|-122.09757779755|-123.37201136912|-123.37201136912|-124.38556776406|-127.95896350412|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-132.92989169952|-133.46654607849|-133.87536162011|-133.87536162011|-135.01151358941|-136.02667922287|130.43019588786|130.43019588786|130.43019588786|130.43019588786|130.43019588786|130.43019588786|130.43019588786|126.66132215215|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-132.37493945668|-133.58049023494|124.8938487302|124.8938487302|124.8938487302|124.8938487302|124.8938487302|121.55428348766|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||-85.509145633434|-86.773499268133|-87.646105838969|-89.290119039962|-90.083469245113|-90.470470337712|-90.470470337712|-90.470470337712|-90.470470337712|-91.293857049769|-92.095396518515|-94.32444921068|-94.32444921068|-94.32444921068|-94.32444921068|-94.361437437188|-94.361437437188|-94.361437437188|-95.720487618061|-95.879426770312|-96.699366892822|-97.755923166534|-97.755923166534|-97.755923166534|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|91.550296407178|91.073373975455|91.073373975455|91.073373975455|91.073373975455|90.225068840033|90.225068840033|90.225068840033|90.225068840033|90.203410025709|88.348227258383|85.742479902571|85.199419876012|84.683107182902|84.683107182902|84.661230508401|83.564698157392||81.840493208197|81.840493208197|80.770546178053|80.749496702828|78.106111160558|77.940119866576|76.356353245812|||76.356353245812|76.356353245812|76.356353245812|-87.096308571294|-87.096308571294|-87.096308571294|-87.096308571294|-87.516061401901|-87.516061401901|-89.318955316077|-92.437728976685|-93.937073059384|-93.937073059384|-94.582300737504|-96.535888860628|-97.242101667109|-97.683726950569|-97.683726950569|-97.683726950569|-97.683726950569|-98.195374144485|-98.195374144485|-98.195374144485|-98.195374144485|-98.195374144485|-98.862637667049|-99.720581979862|-99.720581979862|-99.720581979862|-99.720581979862|-99.720581979862|-99.956204488665|-100.33578393502|-102.64087186967|-103.14208185579|-105.61953695511|-107.79448613298|-108.23553879142|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|101.79721699463|99.869128129076|97.666698666526|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.00727363722|-103.64697367501|-104.51885675668|-104.58437101775|-104.58437101775|-104.58437101775|-104.58437101775|-104.82763780415|-105.31015008092|-107.23516923189|100.46627914136||100.46627914136|100.46627914136|100.46627914136|||100.46627914136|100.46627914136|100.46627914136|100.46627914136|100.46627914136|100.46627914136|100.46627914136|100.46627914136|100.30698004503|100.00391937865|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-107.36538204716|98.940583022454|98.940583022454|98.940583022454|98.940583022454|98.346477785035|98.346477785035|98.346477785035|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|96.360073774001|96.360073774001|96.360073774001|96.360073774001|96.360073774001|95.388846047599|95.388846047599|95.388846047599|95.388846047599|94.844274132206|-99.046899503893|-99.046899503893|-99.046899503893|-99.046899503893|-99.046899503893|-99.046899503893|-99.636539029743|-99.636539029743|-99.636539029743|-99.636539029743|-99.636539029743|96.067412799407|96.067412799407|96.067412799407|95.489348351744|94.52372290005|93.375251837458|92.830276988045|91.498086847746|91.208984284361|90.408871867877|-94.858263848313|-94.858263848313|-94.858263848313
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||-35.619796152245|-36.093660746825|-37.102958055351|-37.23093423943|-37.23093423943|-37.23093423943|-37.23093423943|-37.23093423943|-37.23093423943|-37.599370427709|-38.073174377259|-38.073174377259|-39.454081954753|38.575980897412|38.575980897412|38.575980897412|38.575980897412|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.817453416074|-41.817453416074|-42.279949435354|-43.1393880411|-43.948209926377|-46.119119402314|-46.209875609999|-46.209875609999|-46.209875609999|-46.209875609999|-46.209875609999|-46.972640066815|-47.275852451443|-47.275852451443|-47.71094646467|-48.894386079722|-49.617650750405|-50.020724141075|46.140357931959|46.140357931959|46.140357931959|46.140357931959|46.140357931959|45.841510941041|45.769827497168|45.769827497168|45.035365038628|45.025404750766|44.66592978482|44.66592978482|43.948538499013|43.948538499013|43.948538499013|43.746776210103|43.746776210103|43.085304272212||42.844784008174|42.729181497073|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|||-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-48.474175737638|-48.757973457198|-48.772747438065|-50.963754597557|-50.963754597557|-50.963754597557|-50.963754597557|-51.618615902426|-51.618615902426|-51.618615902426|-51.618615902426|-51.618615902426|-51.618615902426|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.776472484606|-53.051638721909|-54.040153423378|49.176139360499|49.176139360499|49.176139360499|48.555713130182|47.536346489794|46.813724774131|46.813724774131|46.813724774131|46.813724774131|46.813724774131|46.813724774131|46.813724774131|46.813724774131|46.813724774131|46.623584184392|46.088982486442|45.885529171067|45.885529171067|45.885529171067|45.594261921696|45.594261921696|45.594261921696|45.594261921696|45.594261921696|45.410846910269|43.868254081751|43.868254081751|43.868254081751|43.868254081751|43.868254081751|43.868254081751|43.868254081751|43.868254081751|43.868254081751|43.868254081751||43.779726443849|43.773451700145|43.773451700145|||43.773451700145|43.773451700145|43.773451700145|43.773451700145|43.773451700145|41.280837748349|41.280837748349|41.280837748349|40.910377208724|40.528749775372|40.180835431905|40.087593389983|39.345659178092|38.342400570263|-42.419549154914|-42.419549154914|-42.419549154914|-42.419549154914|-42.419549154914|-42.419549154914|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.304536256399|38.761706044504|38.338006631344|37.781673475338|37.567414862395|37.318103374376|37.318103374376|36.869561475002|35.910474794505|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-41.003611975084|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-42.014803027794|-43.0031160775|-43.766239212969|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||275.30350270132|275.30350270132|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|269.25524272277|267.51262009381|267.51262009381|264.95292104879|264.57211555864|264.57211555864|264.27456945209|262.36619709629|262.05519932752|262.05519932752|262.05519932752|262.05519932752|262.05519932752|262.05519932752|256.77798195951|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.15496827265|249.43331232226|246.74111121569|246.74111121569|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.11195232122|241.24106356003|241.02340344697|238.21488814122|236.22210708996|233.68011661525|232.66125662527|232.66125662527|229.66806647736|225.21451406962|223.60187500502|223.60187500502|219.59097087147||212.06775524618|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|||-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-233.24366924437|-233.24366924437|-246.71518720159|-253.32243446254|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|-257.94986380196|-257.94986380196|-257.94986380196|-257.94986380196|-257.94986380196|-257.94986380196|-264.64429175696|247.91605017006|247.91605017006|247.91605017006|244.80004984435|244.80004984435|241.4407790861|241.4407790861|241.4407790861|241.4407790861|241.4407790861|241.4407790861|241.4407790861|241.4407790861|241.4407790861|238.15642035907|235.95359961713|235.95359961713|235.42066539355|234.85628725232|234.00142994128|231.62382104885|230.66534909155|229.22117343254|229.22117343254|229.22117343254|229.22117343254|227.14574130716|227.12860619957|225.50199908755|225.50199908755|225.50199908755|223.36888651872|219.95431682826|217.59924159846|217.1158184034|215.23980246455|212.33311622309|212.16372425967|212.16372425967|210.16447868972|210.16447868972|206.75496801435|-220.55394161988|-220.55394161988|-220.55394161988|-220.55394161988|-220.55394161988||-220.55394161988|-220.55394161988|-220.55394161988|||-220.94881724041|-221.64668540799|-221.64668540799|-222.47297580606|-222.47297580606|-222.47297580606|-222.47297580606|-222.47297580606|-223.1197204105|-223.1197204105|-223.26635397716|-226.70150967487|-228.91834577861|-231.58705069558|215.8421723364|212.896849844|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|209.42742534078|208.54497211849|208.54497211849|202.26107860577|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.6137472923|200.36527493876|-213.32062320414|-213.32062320414|-213.32062320414|-213.32062320414|-213.32062320414|-214.40625614262|-214.53472057025|-217.71694149991|206.01191194894|206.01191194894|206.01191194894|206.01191194894|206.01191194894|206.01191194894|206.01191194894|203.66878783308|203.44865721687|200.32073210593|200.06192778345|195.81880780057|194.17532275411|194.17532275411|194.17532275411|193.1281280859|191.45407004852|-200.64211961202|-200.64211961202|-200.64211961202|-200.64211961202|-200.64211961202|-200.79680041662|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||-102.77315986596|97.416717170708|97.416717170708|97.416717170708|97.416717170708|97.416717170708|97.416717170708|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|93.903935974681|-100.56992779091|-100.56992779091|-100.56992779091|-100.56992779091|-100.60719624658|-100.60719624658|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.432539308513|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.049028866238|93.776694501712|91.210775601945|89.528638455693|89.339914247747|89.339914247747|89.339914247747|88.675456494486||86.936368858858|86.936368858858|85.761516478375|83.689462770704|-90.543398482455|-90.543398482455|-90.543398482455|||-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.745921767363|-90.745921767363|-93.806583047586|-97.646205929338|-99.94578343345|-100.34531467174|-102.03812692137|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|93.332268547336|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|91.834023525947|90.810021986159|90.59113398039|90.529041401144|88.725599624047|88.407335017929|87.52769324663|87.52769324663|85.851730555891|85.851730555891|85.851730555891|85.851730555891|85.851730555891|85.49349698128|85.49349698128|85.49349698128|85.49349698128|85.49349698128|84.232771863559|83.095307021251|-88.351618013898|-88.351618013898|-88.351618013898|-88.351618013898|-88.351618013898|-88.351618013898|-88.351618013898|-89.204299014074|-89.204299014074|-89.204299014074|-89.204299014074|-89.204299014074|-89.204299014074|84.384627399354||84.384627399354|84.384627399354|84.384627399354|||84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.014027764961|83.17891987448|83.11939367483|83.11939367483|83.11939367483|81.080437704699|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|79.201855852046|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|78.193526564901|76.350586479312|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-81.125555097765|75.476492759508|75.476492759508|75.476492759508|75.476492759508|75.476492759508|74.370546628946|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||-84.765722583494|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.398148047027|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.714580102358|-86.714580102358|-87.49111712448|-87.49111712448|-87.49111712448|-87.49111712448|-87.49111712448|-88.460680251565|-89.806870625247|-91.189855334747|-91.629283637457|-91.956423144267|-92.096584696158|-92.591202623959|-92.751543834642|-92.751543834642|-92.751543834642|-92.751543834642|-92.805046958874|-92.974498028171|-93.965000199622|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.892627770887|-97.258302355973|89.833102167718|89.833102167718|89.833102167718|89.833102167718|89.833102167718|89.833102167718|89.272890449753||-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|||-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-100.80995732893|-100.80995732893|-104.31995414748|-105.65760035591|-105.65760035591|-107.4414862226|-107.4414862226|-107.4414862226|-107.4414862226|-107.97498603116|-110.26775969675|-110.51084687104|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.25701709098|104.21446646922|103.86607275267|103.27119393105|101.78021266455|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|100.44055951963|99.735067726622|99.134614083768|99.134614083768|99.134614083768|99.134614083768|99.134614083768|99.134614083768|99.134614083768|98.814013902348|97.381125388324|96.689031108419|96.666698756262|96.076334121541|95.170100515658|95.170100515658|94.10955653541|93.652279698769|93.647820457901|93.647820457901|91.351093645327|91.351093645327|91.351093645327|91.351093645327|91.351093645327|91.217327934098|90.958698755714|90.639109406441|89.432339970237|89.422826268504|89.422826268504||89.202505932705|89.202505932705|88.480738500643|||-92.353114492662|-92.353114492662|-92.353114492662|-92.353114492662|-92.353114492662|-92.353114492662|-92.353114492662|-93.388463107488|-94.199955719203|-94.913839942317|-94.979145440109|-94.979145440109|-94.979145440109|-94.979145440109|-94.979145440109|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-96.079337329152|-96.220110456741|-96.220110456741|-96.326784920467|-98.236986822302|-98.567205528876|-99.430782005148|-100.48475781741|-100.69586936709|-100.69586936709|-101.85429839819|-102.06922657986|-102.58467391711|-102.58467391711|-102.58467391711|-102.72040066069|-102.72040066069|-102.72040066069|-102.72040066069|-102.72040066069|-103.09931988561|-103.09931988561|-104.74424621622|-104.75772661161|-104.75772661161|-104.75772661161|-104.75772661161|-104.75772661161|-104.75772661161|-105.03094494442|-105.03094494442|-105.03094494442|-105.03094494442|-105.73419378545|-105.73419378545|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|100.54217012049|100.54217012049|100.41574454441|98.211937958825|97.638817953653|97.487577623335|97.329528590272|96.842254819948|96.159173954944|95.335189383803|94.731880975628|94.479310804897|93.943838433343|93.943838433343
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-240.55776243941|225.49802314495|225.49802314495|225.49802314495|225.49802314495|225.49802314495|225.49802314495|223.33373431848|223.33373431848|223.33373431848|223.33373431848|219.66804101386|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.276387563|212.276387563|211.62654258438|209.69138279473|209.69138279473|209.69138279473|209.69138279473|209.69138279473|207.84876696838|206.77085354342|204.82872361623|204.58801990872|204.58801990872|204.58801990872|204.58801990872|201.41576607292|201.41576607292|200.52861947556|200.37991641638|200.37991641638|200.37991641638|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855||-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|||-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-228.10342669519|-233.24824730591|-234.13888795528|-234.13888795528|-240.98487872716|-245.30264133476|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.44568860474|-246.44568860474|-246.44568860474|-246.44568860474|-255.60631728109|-255.6125761131|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-258.27615018146|-259.92014671634|-259.92014671634|-259.92014671634|-259.92014671634|-259.92014671634|-259.92014671634|-269.98071348745|258.04641996404|257.07103608471|255.80947911322|248.14385856059|246.66818262103|243.58687703878|240.75485608611|240.06654489831|240.06654489831|240.06654489831|240.06654489831|240.06654489831|240.06654489831|240.06654489831|235.0933613685|235.0933613685|235.0933613685||235.0933613685|235.0933613685|235.0933613685|||235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|235.0933613685|234.18963633682|234.18963633682|232.23848651411|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|225.49614666541|224.98738552287|222.84151727421|222.84151727421|221.03224480663|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|219.29190186962|219.29190186962|219.29190186962|219.29190186962|219.29190186962|217.7715535639|217.65173143791|215.91633354498|215.91633354498|214.98204947923|214.70504666936|212.59449239982|211.07861334762|207.7040092358|206.33501602643
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||52.145595958226|52.145595958226|48.602883685952|48.104314765804|47.852573988032|47.50841609327|47.503797015526|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.090017135569|45.406685095836|44.787984245143|44.60775901777|43.941952514454|43.772536030283|43.772536030283|42.442817836856|41.948728797603|41.948728797603|41.948728797603|41.948728797603|41.355811275562||40.210899950751|39.813223125414|38.812470597113|37.764410621684|36.769891823713|36.769891823713|35.0226570648|||34.39906443954|34.158401906496|33.518781489802|-39.194836792443|-39.194836792443|-39.194836792443|-39.194836792443|-39.194836792443|-39.194836792443|-40.550372849012|-42.939858712647|-43.918177381592|40.87657311819|40.87657311819|40.87657311819|40.87657311819|40.87657311819|40.402859088028|39.807344829865|39.482440961988|39.482440961988|39.482440961988|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.48641637769|37.379908603724|36.771829986641|36.771829986641|36.662588331511|36.599821538186|36.48507973271|36.207587523784|35.520098469352|35.343826921015|35.343826921015|35.342028784784|34.848643594354|34.628769880499|34.388357899765|34.388357899765|34.163452543793|33.120959499218|33.120959499218|32.99384374391|31.276493175945|29.677763239106|29.677763239106|29.677763239106|29.677763239106|29.306125711027|29.009583233267|28.918426459001|28.72519667167|28.62243951712|27.981878004183|27.827920076704|27.644910624133|27.364346189086|27.117606342705|27.01595188608|26.548834551597|26.187871974071|25.688792456031|25.688792456031|25.588785287333|25.588785287333|25.454300285802|25.454300285802|25.454300285802|25.454300285802||25.454300285802|25.418317869332|25.418317869332|||25.418317869332|25.418317869332|25.418317869332|25.418317869332|25.418317869332|25.418317869332|25.418317869332|25.418317869332|25.258686360415|25.092706901824|24.692173780109|24.427416074172|-26.397827904063|-26.397827904063|-26.397827904063|-26.480921419282|-26.561578494331|-26.73177832049|-26.73177832049|-26.73177832049|-27.499753511415|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|24.414873289307|22.758237690641|22.758237690641|22.699274238018|22.699274238018|22.699274238018|22.60416277139|22.60416277139|22.60416277139|22.421570441112|22.189523004807|21.819192223324|21.798631673701|21.798631673701|21.737090858759|21.707878837918|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.301612318554|21.22262577326|20.757916919731|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947
03835|1169015|/equities/fiat?cid=1169015|CAC40||-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8358474613804|-9.0351635484318|-9.0608486100944|8.0188362813497|8.0188362813497|8.0188362813497|8.0188362813497|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-9.0556946204911|-9.0556946204911|-9.2096609988489|-9.4152604756873|-9.4152604756873|-9.4397336838556|-9.5394588254503|-9.5394588254503|-9.5394588254503|-9.5394588254503|-9.5394588254503|-9.5867874117484|-9.6290647801782|-9.6290647801782|-9.6969055397671|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5166408476464|8.5166408476464|8.4099346727389|8.1034832100358|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667||-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|||-9.5593723044361|-9.5593723044361|-9.5593723044361|-9.5593723044361|-9.5741918071073|-9.7125949987121|-9.7125949987121|-9.9732719669019|-10.058913311393|-10.42257010609|-11.282077865138|-11.376420317241|-11.489800464388|-11.530000328219|-12.04288946169|-12.109432549138|-12.492093741133|-12.492093741133|-12.492093741133|-12.492093741133|-12.663329069566|-12.663329069566|-12.663329069566|-12.663329069566|-12.663329069566|-12.667810326099|-12.97801158746|-13.133487547342|-13.133487547342|-13.133487547342|-13.133487547342|-13.133487547342|-13.133487547342|-13.600194381716|-13.600194381716|-13.795993459492|12.55893939726|12.55893939726|12.55893939726|12.55893939726|12.55893939726|12.55893939726|12.55893939726|12.301043126235|12.123603976711|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|-13.257829275924|12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.149173915441||12.149173915441|12.149173915441|12.149173915441|||12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.149173915441|12.107526501081|11.99014049996|11.844044648156|11.787826973581|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.126076816274|-13.126076816274|-13.126076816274|-13.126076816274|-13.231759038255|-13.231759038255|-13.231759038255|-13.414176586254|-13.436196198048|-13.497551191716|-13.5492785119|-13.572754186942|-13.581171612556|-14.000523837203|-14.061582229529|-14.647202224636|-14.69638631541|-14.69638631541|-14.69638631541|-14.69638631541|-14.69638631541|-14.69638631541|-14.72152661932|-14.72152661932|-14.749922277168|-14.749922277168|-14.758024906268|-14.834471781111|-14.894746708711|-14.940384732176|-15.11687269309|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||-24.610085905099|-25.202873058345|-25.736525768733|-25.796023137906|-25.796023137906|-25.796023137906|-26.821691786292|26.229432700589|26.229432700589|26.229432700589|25.772702241953|25.608458158983|25.608458158983|25.608458158983|25.608458158983|25.608458158983|25.539396521795|25.368761506772|25.368761506772|25.203901360539|25.109970661479|25.109970661479|24.253790070923|24.253790070923|24.253790070923|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|23.475106881734|23.073728957304|22.673247284517|22.673247284517|21.536941469627|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.082938165076|20.950208843424|20.769954774859|20.022449703219|18.93272126516|18.362189222269|18.271958428227|18.271958428227|18.271958428227|17.985510064058||17.761580569171|17.761580569171|17.761580569171|17.65342257489|17.216247590264|-20.116708156372|-20.116708156372|||-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.131461161515|-20.131461161515|-20.131461161515|-21.557511349675|-22.258456676268|-22.358600778667|-22.358600778667|-23.255946021707|-23.60882849763|-24.473975023408|-24.577232958875|-24.577232958875|-24.577232958875|-24.924663349492|-24.924663349492|-24.924663349492|-24.924663349492|-24.924663349492|-24.924663349492|-25.26099739943|-25.26099739943|-25.26099739943|-25.26099739943|-25.26099739943|-25.26099739943|-25.26099739943|-25.993730979619|-25.993730979619|-26.944423204724|24.539954267442|24.539954267442|24.539954267442|24.539954267442|23.477726497584|22.520807202583|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-23.681226337382|-24.210528572873|-24.835031624719|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.395344884822|23.123080844686|23.123080844686|23.123080844686||23.123080844686|23.123080844686|23.123080844686|||23.123080844686|23.123080844686|23.123080844686|23.123080844686|23.123080844686|23.123080844686|23.123080844686|23.123080844686|23.123080844686|23.123080844686|23.123080844686|22.95981260914|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.698961669722|-25.981901626365|-26.436834737743|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.856011765517|24.532012286025|24.532012286025|24.532012286025|24.532012286025|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.459082593025|-27.048958884106|-27.048958884106|-27.048958884106|-27.048958884106|-27.632994263859|-27.632994263859|-27.632994263859|-27.632994263859|-27.632994263859|-27.705273619366|-27.705273619366|-27.705273619366|-27.998359140503|-28.330954693806|-28.58661603823|-29.175407196578|-29.274896067046|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||-83.145563281037|82.509429124955|82.509429124955|82.509429124955|82.509429124955|82.320040519301|82.320040519301|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|81.131051940007|78.315616098028|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-88.917048407238|-93.703391340752|-97.754737739639|87.997112933407|87.997112933407|87.997112933407|87.997112933407|87.997112933407|86.717904717403|-94.661789497503|-94.661789497503|-94.661789497503|-94.661789497503|-94.661789497503|-95.789768414109|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|87.646560133174|87.646560133174|87.646560133174|87.646560133174|87.646560133174|87.646560133174|87.646560133174||87.646560133174|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|||-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-96.38751933755|-98.25946455732|-101.7349598224|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-103.03886806848|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|-101.74839639286|-101.74839639286|-101.74839639286|-101.74839639286|94.68932561987|94.68932561987|93.74826703863|93.74826703863|93.74826703863|93.74826703863|93.74826703863|93.74826703863|93.74826703863|93.74826703863|91.722519406529|90.111128604911|87.500143250384|86.344605561271|84.840673998743|84.167415808472|83.649251017292|83.649251017292|83.649251017292|83.649251017292|83.649251017292|83.601387272632|82.681543838487|80.392034167991|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842||-88.674644868842|-88.674644868842|-88.674644868842|||-88.674644868842|-88.674644868842|-88.674644868842|-88.674644868842|-89.384049328689|-89.470057284969|-91.3111758631|-94.135749755251|-94.829993327097|-94.829993327097|-94.829993327097|-94.829993327097|-94.829993327097|-94.829993327097|-94.829993327097|-95.680889078788|-95.680889078788|-95.680889078788|-95.680889078788|-95.680889078788|-98.436668948751|-98.436668948751|-98.436668948751|-98.436668948751|-100.34193855993|-100.34193855993|-101.04767422802|-101.04767422802|-101.04767422802|-102.48408259426|-103.32898011775|91.979182791524|91.979182791524|91.979182791524|91.979182791524|91.979182791524|90.851873583057|90.093661401469|90.093661401469|90.093661401469|89.189626373404|88.241897576294|88.241897576294|88.241897576294|88.241897576294|88.241897576294|88.241897576294|88.241897576294|86.820440072971|84.628299444552|-97.388954181268|-97.388954181268|-97.388954181268|-98.282172753627|-100.66908007442|-103.27452988955|-103.53876495553|-103.53876495553|-103.53876495553|-104.23751831268|-104.32423355272|-104.32423355272|-104.32423355272|-104.32423355272|-106.24127202184|-106.24127202184|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-109.85075537539|-110.84305791697|-114.06472585958|-114.06472585958|-114.06472585958|-114.06472585958|-114.06472585958|-114.56636130326|-115.54122535123|-115.54122535123|-115.54122535123
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||-251.83620569485|-254.0887574753|-254.0887574753|-254.0887574753|-254.72084994678|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-261.25612791061|-261.25612791061|-261.25612791061|-261.25612791061|-261.25612791061|-262.20124390919|-266.85137805232|-266.96264753616|-268.17516867624|-268.63478247308|-268.63478247308|-271.58880385318|-271.58880385318|-271.58880385318|-272.82088638852|-277.86209802175|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|244.84085879004|240.36763376302|236.72978881635|236.72978881635|236.24421166091|230.85467962323|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|226.49041724328||226.49041724328|226.49041724328|226.49041724328|226.49041724328|226.49041724328|226.49041724328|226.49041724328|||226.49041724328|226.49041724328|224.42824104234|-256.26606812556|-256.26606812556|-256.26606812556|-256.26606812556|-256.26606812556|-256.26606812556|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|216.71943640036|213.65493069007|204.01658863838|181.52398601964|180.76831983411|180.0814566489|176.80995166257|173.48884399682|171.83004271285|171.83004271285|171.31671955073|169.38524343663|162.34750135402|154.21110956381|152.02034430639|152.02034430639|152.02034430639|151.58487467136|151.58487467136|151.58487467136|151.58487467136|149.89152266544|148.94891661585|148.92657300035|146.76563327622|146.61181119097|146.5214590829|146.13265873392|146.13265873392|145.84739723691|144.93321610037|143.36745962107|142.53329524954|140.62866444013|138.98462427349|137.2940256142|137.25446934429|137.08459210907|137.08459210907|137.08459210907|134.8967739268|-142.52589810093|-142.52589810093|-143.17044759017|-144.02271191524||-144.53634470753|-144.59038606012|-144.67738726058|||-144.67738726058|-144.67738726058|-144.67738726058|-144.67738726058|-144.67738726058|-144.67738726058|-145.78042520327|-146.7254805937|-146.7254805937|-146.7254805937|-147.88664408686|-149.63237689339|-150.94153598506|-151.55170444601|-152.5629216381|-152.5629216381|-152.5629216381|-153.30880792363|-153.45161562475|-153.45161562475|-155.64345519314|-157.61136946572|-157.61136946572|-162.55179468397|-162.55179468397|-162.55179468397|-162.55179468397|-164.03255151382|153.14906191938|153.14906191938|153.14906191938|153.14906191938|151.01284657709|147.06149823128|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.6655834077|143.97843211207|143.93158767525|141.37399003576|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-153.07953517132|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-54.683210761489|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-55.291525001108|-55.515771559211|-55.515771559211|-55.677127153458|-55.677127153458|52.592971191704|52.592971191704|52.592971191704|52.592971191704|52.592971191704|52.592971191704|52.592971191704|51.917744064662|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323||-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|||-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-55.982215443245|-55.982215443245|-58.944684071664|-61.364092980627|57.442069878937|57.442069878937|57.442069878937|57.442069878937|57.442069878937|56.982855548198|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|56.623331714364|56.623331714364|56.623331714364|56.623331714364|56.623331714364|56.623331714364|56.623331714364|56.623331714364|56.623331714364|56.542033381696|56.455739185973|56.455739185973|56.455739185973|56.455739185973|56.455739185973|56.455739185973|56.1685989938|56.0001119598|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|55.319569760823|54.603967647049|53.38274084671|53.268197879179|53.268197879179|53.132998211498|52.639443644015|52.429938272335|52.200486876013|51.769986392659|-54.247696173597|-54.247696173597||-54.247696173597|-54.247696173597|-54.247696173597|||-54.247696173597|-54.247696173597|-54.247696173597|-54.407580299699|-54.407580299699|-54.407580299699|-55.582310062342|-56.299234767416|-56.522483608964|-56.708871176776|-57.000188881391|-57.000188881391|-57.000188881391|-57.000188881391|-57.000188881391|-57.182594009324|-57.182594009324|-57.182594009324|-57.182594009324|-57.418439330971|-58.494377178523|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-59.44120606507|-60.228007518861|-60.533897624648|-61.084332397952|-61.115902004142|-61.115902004142|-61.122726699315|-61.122726699315|-61.122726699315|-62.31302968286|-62.426149406827|-62.426149406827|-63.14072083411|-63.239841236712|-63.239841236712|-63.28093630963|-63.323816799383|-63.400082816877|-63.400082816877|-63.555091688146|59.464639661354|59.464639661354|59.362388811728|59.362388811728|59.362388811728|59.362388811728|59.362388811728|58.731543870127|-62.278916238381|-62.278916238381|-62.278916238381|-62.365207156137|-62.365207156137|-62.365207156137|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.194413966073|-63.194413966073|-63.194413966073|-63.552545687463|-63.552545687463|60.371629189066|60.371629189066|60.371629189066|60.371629189066|60.371629189066|60.371629189066|59.879590403826|59.374883859531|59.374883859531|59.374883859531|59.374883859531|59.374883859531|-62.765612278356
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||-30.893178286505|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.575753130608|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.771952484669|-30.971614465252|-31.270682980767|-31.369646790017|-31.418162108486|-31.418162108486|-31.418162108486|-31.418162108486|-31.418162108486|-31.418162108486|-31.565179772979|-31.568533521897|-31.584475583695|-31.584475583695|-31.584475583695|-31.584475583695|-31.584475583695|-31.647195783878|-31.916883750784|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-32.192727011556|-32.550807866912|30.749587706497|30.749587706497|30.749587706497|30.749587706497|30.635355065108|30.635355065108||30.209840215843|29.953155214699|29.742950950631|29.486611298465|29.10401304976|29.022236810966|28.551930307065|||28.231589819231|27.849543069511|27.661715373628|-30.844831135385|-30.844831135385|-30.844831135385|-30.844831135385|-31.240367733232|-31.303742447156|-33.276975848872|30.985675740773|30.985675740773|30.697972006858|30.688915541217|30.688915541217|30.472920291274|30.472920291274|30.295468401742|30.229408873267|30.227597654856|30.227597654856|30.227597654856|29.963441889592|29.568823753802|29.000374847105|29.000374847105|29.000374847105|29.000374847105|29.000374847105|28.773749728391|28.506944333392|28.017159950819|27.865177379809|27.356307809841|27.144230861676|26.943590185391|26.850656426999|26.659618180165|26.515131730911|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.473909320721|26.241924659959|26.241924659959|26.241924659959|26.241924659959|26.241924659959|26.1002749244|26.1002749244|26.1002749244|26.1002749244|26.1002749244|26.1002749244|26.1002749244|26.1002749244|-27.69010024305|-27.69010024305|-27.69010024305|-27.69010024305|-27.69010024305|-27.69010024305|-27.844053209385|-27.844053209385|-27.844053209385|-27.844053209385|-27.844053209385|-27.844053209385|-27.844053209385||-27.844053209385|-27.844053209385|-27.844053209385|||-27.844053209385|-27.844053209385|-27.844053209385|-27.951726953807|-28.378029762178|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-28.518595532072|-29.121772478568|-29.411816701167|-29.411816701167|-29.50368521928|-29.867142600725|-29.867142600725|-29.867142600725|-29.867142600725|-29.867142600725|-29.867142600725|-30.12460255061|-30.139755607073|-30.139755607073|-30.585842522804|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.138487206016|29.138487206016|29.138487206016|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.473656395445|28.344063047314|28.257847949028|28.201497047212|27.929997304045|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-126.2498326726|-128.03496995902|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|121.54392432965|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-127.48774853485|-128.69969060412|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|123.50640110645|123.50640110645|123.29600275527|122.55945310075|121.10772524364|120.44309063954|120.44309063954|120.44309063954|120.44309063954|120.44309063954|120.44309063954|119.72287814929|119.41431244561|118.97146107035|118.81273392921|118.31970224651||115.73855813645|114.88728961572|114.14143180434|112.17381752402|111.88201531736|110.6277668609|110.6277668609|||110.6277668609|110.1364038933|107.87656386568|-116.74065671346|-116.74065671346|-116.74065671346|-116.74065671346|-116.74065671346|-116.74065671346|-121.09517760168|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.85340568337|113.41024415119|113.41024415119|113.41024415119|113.41024415119|112.48638467903|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549|109.47367701263|105.93463849724|105.77053679582|105.77053679582|105.33115386031|105.21794636009|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|105.10373107277|101.20414767092|100.15738884415|99.743225700267|99.743225700267|99.743225700267|99.217733385643|99.217733385643|99.217733385643|99.007729291698|99.007729291698|99.007729291698|98.211361725883|97.787622698763|97.652913685881|97.322683992477|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429|-101.94691673429||-101.94691673429|-101.94691673429|-101.94691673429|||-101.94691673429|-101.94691673429|-101.94691673429|-102.88879793123|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.0179791895|-103.02063793811|-103.02063793811|-103.02063793811|-103.02063793811|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-106.36906876155|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-110.11552783654|-110.48113941269|-112.91237475163|106.35097727367|106.35097727367|106.35097727367|106.35097727367|106.35097727367|106.35097727367|106.35097727367|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.17771860767|105.05302287923|104.67835883947|104.5581414099|104.5581414099|104.5581414099|104.5581414099|103.82239505041|103.82239505041|102.93567355166|102.93567355166|102.32574381309|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||-3.5305659273767|-3.5866431576116|-3.5866431576116|-3.6108256691145|3.3034902085755|3.3034902085755|3.3034902085755|3.2445445446939|3.1856970704596|3.1856970704596|2.9866077410955|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8017080063187|2.8017080063187|2.8017080063187|2.7601755851466|2.7033062371897|2.6920625273042|2.6789582375744|2.674175925173|2.6323619364783|2.6046800479938|2.5688110309232|2.5684567377952|2.5608848419194|2.5608848419194|2.5327961418369|2.5327961418369|2.5322734750353|2.5062883048689|2.5062883048689|2.4948758316741||2.4355843147421|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|||-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6701504531247|-2.6701504531247|-2.7991670969176|-2.911074718176|-2.954416297474|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-3.0078131496582|-3.0257923271561|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7289536492828|2.6976706735297|2.6182452961254|2.5752170134969|2.4980744575336|2.4824237010872|2.4824237010872|2.4824237010872|2.4350972805979|-2.7647201012212|-2.7647201012212|-2.7647201012212|-2.7647201012212|-2.7647201012212|-2.7647201012212|-2.7713557294826|-2.8303952936575|-2.9099392233342|-2.9292101924121|-2.932955894702|-2.9628954307164|-2.9758281857797|-2.9881581827236|-2.9881581827236|-2.9941203245667|-3.0072447998819|-3.0849386170503|-3.2215663507393|-3.2215663507393|-3.2597958594352|-3.3181621398958||-3.3600134150223|-3.4145149142694|-3.4790164531549|||-3.571628089253|-3.571628089253|-3.571628089253|-3.571628089253|-3.571628089253|-3.571628089253|-3.571628089253|-3.571628089253|-3.7551764266402|-3.9816296317743|-4.2191657201633|-4.4877715459781|-9.0082095347583|-9.0082095347583|-9.0082095347583|-9.0817884033189|-9.134765049403|-9.2159615584933|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.3557507440636|-9.4498344444775|-9.5110007068656|-9.5110007068656|-9.5110007068656|-9.5110007068656|-9.6715569784401|-9.887285423517|-9.9248727165326|-10.011858233993|-10.102731449941|-10.183146193666|-10.30516275106|-10.418991197016|-10.418991197016|-10.61837497962|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|9.9858461877695|9.9328843245894|9.9123709610204|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.7811156982471|9.7811156982471|9.7664793514324|9.7664793514324|9.7664793514324|9.6358103777648|9.5817894434135|9.495321535976|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||80.92584024297|80.92584024297|80.550933264216|79.785722754277|79.785722754277|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|78.559126005941|77.115695223072|75.576323651449|74.504809855506|73.992205002405|73.992205002405|73.992205002405|73.468004812243|72.605187044029|72.605187044029|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.399325312317|70.055917251044||68.420271517237|68.420271517237|67.612524060629|66.799469025292|65.86163545467|65.534036698358|64.346706459276|||-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-73.506504295868|-73.506504295868|-76.88611883433|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.781660585189|-82.449625364701|78.667835694174|78.667835694174|78.667835694174|78.667835694174|78.667835694174|78.667835694174|78.667835694174|77.843149058929|77.705488235731|77.705488235731|77.705488235731|77.705488235731|77.705488235731|77.705488235731|77.705488235731|77.705488235731|77.579432203791|77.442700600648|76.939668469985|76.371850125613|76.071592285458|76.071592285458|76.071592285458|76.071592285458|75.13399458177|74.908884581008|74.433200580189|73.45244485174|72.622716281529|70.85746526466|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889|-75.44863596889||-75.44863596889|-75.44863596889|-75.44863596889|||-75.44863596889|-75.44863596889|-75.44863596889|-75.641816997226|-77.027053761992|-77.027053761992|-77.900058243576|73.01033587337|73.01033587337|73.01033587337|73.01033587337|73.01033587337|73.01033587337|72.831042581356|72.831042581356|72.831042581356|72.831042581356|72.831042581356|72.311002632464|72.311002632464|72.311002632464|72.311002632464|71.815558853508|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-77.056496303033|-77.056496303033|-77.056496303033|-77.056496303033|-78.819440489292|-78.844932588471|-79.319237066575|-79.319237066575|-79.319237066575|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.24305020629|73.272008217138|73.272008217138|73.272008217138|73.272008217138|73.272008217138|73.272008217138|73.272008217138|71.823341463188|71.119262799268|71.004288233853|71.004288233853|71.004288233853|70.609206876862|70.590230846524|69.211370150381|68.97453353647|68.97453353647|68.737257721729|68.684207477778|68.684207477778|68.684207477778|68.646900113655|68.413217262243|67.394690305894|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||-3.739437142757|-3.9469302006865|-4.0092558141444|-4.07481710301|-4.07481710301|-4.07481710301|-4.07481710301|-4.07481710301|-4.07481710301|-4.1164634954727|-4.2233482082459|-4.2659425558617|-4.2827695544086|-4.3800215782415|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.8672900477558|-5.0744256462469|-5.0744256462469|-5.1785840155697|-5.3400934936841|-5.5202110791348|-5.5202110791348|-5.5202110791348|-5.5876790709123|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7882536090536|-5.8158506224122|-5.8158506224122|-5.8158506224122||-5.8158506224122|-5.8700004230568|-6.0148339150823|-6.0936489235999|-6.3271101461121|-6.4188518649359|-6.4188518649359|||-6.4188518649359|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.6550013366406|-6.6550013366406|-6.8292238252102|-6.8764343667176|-6.8764343667176|-6.8764343667176|-6.891371533622|-7.2704127865253|-7.4365698581734|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.9344861436477|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.5280496839737|-8.6803886365068|7.456806778811|7.456806778811|7.456806778811|7.456806778811|7.456806778811|7.456806778811|7.456806778811||7.456806778811|7.456806778811|7.456806778811|||7.456806778811|7.456806778811|7.456806778811|7.456806778811|7.456806778811|7.456806778811|7.1113406021315|6.9946009140233|6.8166674487039|6.7345194940483|6.4483547613263|6.2576167765856|6.0032406320837|5.9643579655757|5.9643579655757|5.9643579655757|5.9643579655757|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.2304300862206|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.5376778204546|-7.6643304863223|-7.6643304863223|-7.7733671442942|-8.2207413532421|-8.631934786073|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0411566595425|-9.0411566595425|-9.1390629720015|-9.2226113199428|-9.2226113199428|-9.2226113199428|-9.2822353971485|-9.4097141732126|-9.4097141732126|-9.4097141732126|-9.4097141732126
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4063.0757346606|3982.2508162895|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|-4325.39278454|-4325.39278454|-4325.39278454|-4325.39278454|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399||-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4340.7531320246|-4340.7531320246|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524||3980.2772589471|3954.6969543856|3924.2188382063|3878.5209313403|3871.5232570448|3862.5258411609|3821.7509346232|3800.1121495813|3721.3468328681|||3711.2187031868|3662.1318924298|3566.5909915886|3457.1566573207|3413.8538979268|3413.8538979268|-3821.6798382349|-3821.6798382349|-3821.6798382349|-3892.9435366733|-3892.9435366733|-3892.9435366733|-3917.5660946584|-3917.5660946584|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-4082.403999322|-4095.8377770245|-4101.7641966939|-4125.4602185487|-4161.6224650542|-4168.0030432767|-4168.0030432767|3958.1599208991|3958.1599208991|3958.1599208991|3958.1599208991|3958.1599208991|3958.1599208991|3958.1599208991|3958.1599208991|3928.6776898879|3896.8640998754|3875.8489998616|3834.5082302628|3834.5082302628|3834.5082302628|3807.8424780698|3796.7694200776|3713.3696544168|3713.3696544168|3708.7935618877|3708.7935618877|3708.7935618877|3708.7935618877|3708.7935618877|3708.7935618877|3708.7935618877|3708.7935618877|3669.6595132086|3632.2883480095|3584.6537200106|3557.7819111228|3498.2946832881|-3719.1895722834|-3719.1895722834|-3719.1895722834|-3719.1895722834|-3719.1895722834|-3719.1895722834|-3719.1895722834|-3719.1895722834|-3719.1895722834|-3719.1895722834||-3719.1895722834|-3719.1895722834|-3719.1895722834|||-3719.1895722834|-3719.1895722834|-3721.0439692038|-3735.3821880042|3584.0734158858|3584.0734158858|3584.0734158858|3584.0734158858|3584.0734158858|3584.0734158858|3584.0734158858|3584.0734158858|3584.0734158858|3584.0734158858|3573.0260176509|3570.8622418343|3541.2913798159|3500.5459775732|3477.7177528591|3455.9641698435|3442.8490776039|3414.2767528932|3348.3630587702|3275.1256208558|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3239.8548259298|-3375.6214358637|-3375.6214358637|-3375.6214358637|-3375.6214358637|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3217.3624410732|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3190.6927114589|3185.1761869863|3185.1761869863|3158.3068744293|3142.5631938103|3111.4591042337|3102.2890175724|3102.2890175724|3056.821130636|3043.6345895956|3019.9273217729|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192||3013.7171601192|3010.6586558563|3010.6586558563|3010.6586558563|2957.9540620625|2936.1711800695
03846|6635|/equities/3i-infrsttr|FTSE350||339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|338.27691670152|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-358.0626774298|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|338.92210934712|333.19123260791|327.87914734212|325.58794149124|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797||-336.26367998797|-336.26519998664|-337.96133331849|322.56794353364|322.56794353364|322.56794353364|322.56794353364|322.56794353364|322.56794353364|322.56794353364|321.65882614849|319.75980683165|317.0954405329|317.0954405329||315.18937836989|313.8125903565|313.8125903565|313.8125903565|311.15287817389|309.40787428876|309.40787428876|309.31430476529|306.15478307254|||303.33864785838|301.65405317598|300.14339241775|-318.20405819578|-318.20405819578|-318.20405819578|-318.20405819578|-318.8568619701|-318.8568619701|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-326.36505270656|-326.72846013155|-326.72846013155|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|310.35805948504|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.13487004195|-324.76096671328|-326.17885190364|-327.39316878182|310.57942125701|310.57942125701|310.39380139667|-322.65308545192||-322.65308545192|-322.65308545192|-322.65308545192|||-322.65308545192|-322.65308545192|-322.65308545192|-322.65308545192|-322.65308545192|-322.65308545192|-322.65308545192|-322.65308545192|-322.65308545192|-325.42009494658|-328.21677216286|-331.43530240318|-334.67811378131|-335.36457086813|-336.31737144213|-336.31737144213|-336.90819049126|-337.78687832362|-338.65208702624|-340.86343002916|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|318.9139363758|-331.67213629661|-331.67213629661|-331.67213629661|-331.67213629661|-332.94126255179|-333.07362505754|-334.6929167306|-340.33693423531|-340.33693423531|-340.51013435504|-340.51013435504|-340.51013435504|-340.51013435504|-340.51013435504|-343.26126039449|-343.93725705692|-343.93725705692|-343.93725705692|-346.1802856188|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.09174667112|-347.99082963458|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|332.55039021221|331.00043356913|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465||329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465
03847|28357|/equities/4imprint-group-plc|FTSE350||3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3418.7896907453|3418.7896907453|3418.7896907453|3418.7896907453|3316.9885452726|3298.9056114477|3298.9056114477|3237.3951238307|3209.3279153675|3206.9480436636|3206.9480436636|3203.5533818484|3188.1148687205|3128.1445387112|3128.1445387112|3128.1445387112|3106.382146557|3106.382146557|3100.0729272996|3100.0729272996|3100.0729272996|3100.0729272996|3100.0729272996|3100.0729272996|3098.9699192218|3071.355465802|3044.753415336||3044.753415336|3044.753415336|3044.753415336|3041.6704614845|2995.7042734376|2995.7042734376|2950.504748264|2943.8941647378|2901.8268497086|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314||-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|||-3524.767964146|-3636.4088490511|-3732.1209433901|-3788.1899371001|-3791.3221523334|-3830.4903115228|-3830.4903115228|-3851.8707549664|-3851.8707549664|-4074.3008388515|-4144.5009320572|-4259.7232578414|-4292.1925087127|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4429.5121826268|-4538.6261513912|-4538.6261513912|-4602.9179459902|-4647.6866066558|-4782.9851185064|-4936.5557018597|-4936.5557018597|-5394.2285576219|-5515.9920464468|-5515.9920464468|-5597.7689404965|-5598.7888154278|-5598.7888154278|-5731.7145869478|-5731.7145869478|-5754.1273188309|-5775.7127392974|-5775.7127392974|-5833.5697103305|-5916.7441225894|-5925.8268028772|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5441.5015037413|5307.7794486014|5252.5327206682|5101.2725935092|5101.2725935092|5101.2725935092|5038.3612265546|5038.3612265546|4826.5124739495|4740.1680026743|4740.1680026743|4740.1680026743|-5100.9232237878|-5100.9232237878|-5100.9232237878|-5100.9232237878|-5100.9232237878|-5100.9232237878|-5100.9232237878|-5110.4144375778|-5110.4144375778|-5110.4144375778||-5110.4144375778|-5110.4144375778|-5110.4144375778|||-5110.4144375778|-5110.4144375778|-5154.6271528642|-5221.2523920714|-5281.9471023015|-5294.9412247795|-5317.990249755|-5430.8224997277|-5484.9660490466|-5484.9660490466|-5524.0960892272|-5524.0960892272|-5524.0960892272|-5535.3964064533|-5535.3964064533|-5593.2671684608|-5593.2671684608|-5623.368645726|-5623.368645726|-5623.368645726|-5623.368645726|-5638.18738414|-5669.5214619012|-5669.5214619012|-5716.134957668|-5729.3996217854|-5729.3996217854|-5729.3996217854|-5729.3996217854|-5729.3996217854|-5751.5551353171|5023.8276274255|4973.6973638061|4865.2192931179|4863.7105494643|4863.7105494643|4863.7105494643|4863.7105494643|4863.7105494643|4863.7105494643|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5377.3839791595|-5485.1488657328|-5576.2765174808|-5665.8627972009|-5723.1808857788|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5853.0919158766||-5907.324350974|-5924.2893221901|-5924.2893221901|-5931.8386693705|-5931.8386693705|-6030.3762993005
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||60.495137371533|60.495137371533|60.495137371533|60.495137371533|59.929607133341|59.929607133341|59.929607133341|59.929607133341|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|55.572516887169|55.572516887169|53.769463504664|53.741928717374|53.741928717374|51.688998232488|51.688998232488|51.688998232488|49.698887942239|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|47.9573681659|47.049813849722||47.049813849722|47.049813849722|47.049813849722|47.049813849722|46.710902963518|46.662282239751|46.662282239751|46.662282239751|45.841426914882|44.801584528498|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812||-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|||-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-57.864591797377|-59.841215566557|-62.625264243041|-62.625264243041|-63.90251591885|-67.167241342464|-69.888600940615|-75.643102179377|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|62.920259054187|62.203065615764|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|61.789663081332|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834||56.375964364834|56.375964364834|56.375964364834|||56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|56.375964364834|55.462181101715|55.413535871412|55.32813247622|55.32813247622|54.782790582216|54.782790582216|54.782790582216|53.153105224543|50.300672175016|47.320189610152|-61.07708235629|-61.07708235629|-61.07708235629|-61.07708235629|-61.07708235629|-61.07708235629|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.972943542872|-63.972943542872|-63.972943542872|-66.822741279695|-66.822741279695|-66.822741279695|-66.822741279695|-66.822741279695|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.831124544091|-69.142917474052|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.244703954546||59.244703954546|57.841338151128|54.890375130078|53.511525040094|51.685027737555|-63.421943405591
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|676.69745204052|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068||668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|664.41341665632|661.29268517368|659.04742797076||651.97383809432|651.97383809432|651.97383809432|642.02648677147|640.19609641274|635.2734404586|632.19271162067|629.05273039589|629.05273039589|||621.55858932876|616.06615966514|616.06615966514|611.68462185016|602.31624650017|597.10353519987|597.10353519987|597.10353519987|597.10353519987|597.10353519987|589.72615022208|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-643.58169112537|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.39424515958|602.38249462175|591.31388291306|587.23764768117|584.09738631242|581.1082070138|575.5101321158|575.5101321158|568.80152738271|568.80152738271|568.80152738271|568.80152738271|567.72391931412|-597.80045665713|-597.80045665713|-597.80045665713|-597.80045665713|-597.80045665713|-597.80045665713|-597.80045665713|-597.80045665713|-597.80045665713|-597.80045665713|-599.3893962857|-610.48821809523|-613.9869089947|-629.26323221633|-629.95914690703|-631.17576113486|-631.17576113486|-631.17576113486||-631.17576113486|-631.17576113486|-631.17576113486|||-631.17576113486|-631.17576113486|-631.17576113486|-631.17576113486|-636.97306792762|-642.41451991958|605.0191112104|605.0191112104|600.52123467822|600.13470519802|599.8524586778|599.8524586778|599.8524586778|599.8524586778|599.8524586778|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-629.02381667535|-636.91535186149|-638.51705762388|-640.57450847098|-642.58278718998|-643.42906336074|-643.42906336074|-643.42906336074|-646.33834982807|-646.33834982807|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-652.16411249956|-652.16411249956|-652.16411249956|-654.02976851797|-654.02976851797|-657.69974279775|-665.22193644194|-666.3290596656|-666.3290596656|-666.3290596656|-666.3290596656|-666.3290596656|-678.58345759947|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|626.45768279174|621.67520310194|613.75022566882||610.11136185424|608.17929094916|605.81032327685|603.9003591965|602.94484355166|600.32760394629
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.3719814658|1531.3022016287|1526.3977797885|1526.3977797885|1518.8864219872|1513.9827462102|1513.9827462102|1513.9827462102|1502.3737607533|1502.3737607533|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.065012615|1501.065012615|1478.8500140166|1471.0555711296|1466.2839679218|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1451.9755307879|1443.112196291|1443.112196291|1443.112196291|1443.112196291|1443.112196291|1438.3468847678|1436.8623561386|1436.8623561386|1436.8623561386|1436.8623561386||1436.8623561386|1436.8623561386|1436.8623561386|1434.8470623762|1427.5301971898|1427.5301971898|1427.5301971898|1427.5301971898|1420.0335524331|1417.4817249256|1403.3130276951|1378.2366974391|1361.3741082656|1357.6378980729||1345.2643311921|1322.6270346579|1309.0300385088|1307.9222650098|1301.8025166775|1290.4472407528|1276.8302675031|1271.033630559|1245.7040339544|||1232.3378155049|1224.2642394499|1216.6269327221|1191.9188141357|-1287.9777402907|-1287.9777402907|-1287.9777402907|-1287.9777402907|-1287.9777402907|-1332.1974892119|-1355.9972102355|-1369.1080113728|-1370.3422348586|-1372.0469276207|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1385.1622792227|-1385.1622792227|-1397.0892336083|-1397.0892336083|-1405.432481787|-1408.2583130967|-1409.7314589963|-1417.5905099959|-1424.1005666621|-1426.6672962913|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1392.5018381936|1389.5387367504|1389.5387367504|1387.094339871|1387.094339871|1387.094339871|1387.094339871|1387.094339871|1379.8078270012|1379.8078270012|1377.8975855569|1373.2195395076|-1435.3847194683|-1435.3847194683|-1435.3847194683|-1453.7607994092|-1465.1786660102|-1489.7540733447|-1494.8580637411|-1494.8580637411|-1494.8580637411|-1494.8580637411||-1494.8580637411|-1494.8580637411|-1494.8580637411|||-1494.8580637411|-1494.8580637411|-1494.8580637411|-1497.175626379|1451.5984900708|1451.5984900708|1451.5984900708|1451.5984900708|1451.5984900708|1451.5984900708|1451.5984900708|1451.5984900708|1433.0104815689|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1500.5742612963|-1502.0284375808|-1502.0284375808|-1502.0284375808|-1502.0284375808|-1502.0284375808|-1502.0284375808|-1517.4938097686|-1532.6331027051|-1535.6457217557|-1542.0508019508|-1545.5455758675|-1545.5455758675|-1556.143955825|-1559.3615907279|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1561.5826189576|-1570.607396715|-1581.4860153387|-1596.4022132236|-1600.9304313343|-1600.9304313343|-1603.2637703587|-1603.2637703587|-1604.1264115097|-1606.6994685345|-1606.6994685345|-1606.6994685345|-1606.6994685345|-1606.6994685345|-1606.6994685345|-1616.5304560322|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1624.7360027351|-1654.2379559232|-1654.2379559232|-1654.2379559232|-1654.2379559232|-1654.2379559232|-1654.2379559232||-1654.2379559232|-1654.2379559232|-1654.2379559232|-1654.2379559232|-1654.2379559232|-1654.2379559232
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|189.53048213452|187.075291333|187.075291333|185.10032811143|182.753671897|182.753671897|182.753671897|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.14507770171|171.56119897223|168.91244313293|167.98380454651|167.98380454651|167.98380454651|165.90978265991|163.1553101671|162.04479314356|160.94421409533|160.00467452921||157.08096963276|157.08096963276|157.08096963276|157.02329043668|156.19418875721|156.19418875721|153.91576816801|151.65085741948|149.82872588845|148.25969322756|144.00085704213|144.00085704213|143.851060601|143.851060601||142.2734011764|137.24266509156|134.36963059219|132.57736223839|130.60262657428|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|||-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-148.7071015189|-149.43011271401|-157.93345585845|-164.14827750548|-166.10920146687|-170.06022012215|-171.43635450448|-174.76154645389|-174.76154645389|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|160.8136322855|160.8136322855|160.8136322855|159.52608764013|159.52608764013|149.3642075309|149.3642075309|149.3642075309|149.3642075309|148.90735192467|148.90735192467|147.40511898079|147.40511898079|147.40511898079|147.40511898079|147.40511898079|146.16147824078|146.16147824078|146.16147824078|146.16147824078|146.16147824078|145.58498107889|145.00275794112|142.29304180843|142.29304180843|142.29304180843|142.29304180843|140.66171583316|140.44357314795|138.86230400635|136.99994288502|136.99994288502|136.99994288502|136.99994288502|136.9304870082|-143.59848453709|-143.59848453709|-143.59848453709|-143.59848453709|-143.59848453709|-144.00554726107|-144.00554726107|-144.00554726107|-144.00554726107|-145.85856280224|-145.85856280224|-145.85856280224|-145.85856280224||-145.85856280224|-145.85856280224|-145.85856280224|||-145.85856280224|-145.85856280224|-145.85856280224|-145.85856280224|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37543168031|-146.37543168031|-146.37543168031|-146.37543168031|-146.37543168031|-146.37543168031|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-149.55211293827|-151.6887234068|-151.6887234068|-155.24025263787|-160.16972684862|-169.75525018905|160.16757400669|160.16757400669|160.16757400669|160.16757400669|155.39730377371|153.56366984242|-166.76429198855|-166.76429198855|-167.06310000545|-167.10936729715|-167.10936729715|-167.10936729715|-167.10936729715|-167.10936729715|-167.10936729715|155.45117086638|155.45117086638|155.45117086638|155.45117086638|151.10407568867|147.94063575461|146.39237899465|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-158.76312981976|-159.70069335714|-160.07854953093|-161.40671915791|-163.15630720963||-163.15630720963|-163.15630720963|-163.78477646366|-165.44697842615|-165.84670452296|-165.84670452296
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||3251.3620085624|3226.8466761804|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3423.8009751971|-3428.667750219|3289.9451130096|3289.9451130096|3289.9451130096|3289.9451130096|3289.9451130096|3241.4945700106|3225.3273000118|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3190.9664843627|3190.9664843627|3190.9664843627||3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3131.8487507266||3078.2671477731|3078.2671477731|3078.2671477731|3054.9634975257|3026.1816639174|3007.5116048124|3007.5116048124|3007.5116048124|3007.5116048124|||3003.2242034721|3003.2242034721|2935.9157816357|2887.5730907063|2825.192323007|2802.9914700078|2787.6045149076|2787.6045149076|2787.6045149076|2787.6045149076|2787.6045149076|-2959.4752495256|-2959.4752495256|-2959.4752495256|-2959.4752495256|-2959.4752495256|-3007.8613883618|-3066.6237648464|-3076.5169936375|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2792.69732272|2766.9414696889|2755.8238552098|2739.8042835665|2731.7269817405|2730.6501562953|2730.6501562953|2730.6501562953|2730.6501562953|2730.6501562953|2730.6501562953|2730.6501562953|2695.1112847725|2694.401427525|2686.2238083612|2671.4153426235|2663.7948251372|2654.6053612636|2637.0059569595|2614.5066188439|2589.9088957373|2589.9088957373|2589.9088957373|2589.9088957373|2589.9088957373|2561.6209952637|2543.892539649|2543.892539649|2543.892539649|2543.892539649|2543.2694884989|2512.946486281|-2651.9066662384|-2651.9066662384|-2651.9066662384|-2651.9066662384|-2651.9066662384|-2651.9066662384|-2674.3045262202|-2674.3045262202|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107||2573.2331418107|2573.2331418107|2573.2331418107|||2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2573.2331418107|2544.3701575675|2480.4446389722|2480.4446389722|2441.8829321913|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2593.816940142|-2631.1495963386|-2631.1495963386|-2631.1495963386|-2631.1495963386|-2631.1495963386|-2639.2773292651|-2654.0707768705|-2654.0707768705|-2661.1897520783|-2680.5552494794|-2680.5552494794|-2701.5429380336|-2701.5429380336|-2701.5429380336|-2701.5429380336|-2701.5429380336|-2715.7699311484|-2731.6332568315|-2753.9258409239|-2762.0287121377|-2787.9763468197|-2832.902372839|-2832.902372839|-2832.902372839|-2832.902372839|-2849.4597195543|-2849.4597195543|-2852.7885772826|-2862.9426880032|-2862.9426880032|-2873.6029866702|-2902.4704426328|-2902.4704426328|-2902.4704426328|-2902.4704426328|-2902.4704426328|-2929.8004918142|-2935.436888634|-2935.436888634|-2935.436888634|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2998.7750415459|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594||2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|473.22125227538|473.22125227538|473.22125227538|473.22125227538|473.22125227538|470.19028030598|462.27379674337|462.27379674337|456.0042325062|453.28247208533|451.08052386109|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|447.94163503931|447.94163503931|447.94163503931|447.94163503931|447.94163503931|447.94163503931|442.10180823324||435.13800400808|435.13800400808|435.13800400808|435.13800400808|435.13800400808|435.13800400808|424.36444991512|416.54940439245|408.79932939764|404.9881515741|393.5989651444|393.5989651444|393.01615095107|393.01615095107||393.01615095107|390.00682353938|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|||-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-432.60912063948|-435.73234439815|-441.99150801725|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-454.46053832787|-455.96671398502|-455.96671398502|-458.17495553707|-458.17495553707|-462.58328393007|-462.94311924564|-462.94311924564|-462.94311924564|-464.4645769396|-466.98841882178|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|426.19939684305|408.61044093672|401.09493437413|-455.11374804704|-455.11374804704|-455.11374804704|-455.11374804704|-455.11374804704|-455.11374804704|-461.0430533856|-463.60339265067|-470.36488072297|-481.1832008033|-490.95148247321|-490.95148247321|447.67566950964||447.67566950964|447.67566950964|447.67566950964|||447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|447.67566950964|441.55629945516|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|433.88113233391|432.42348037101|416.49831152334|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376||415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||1244.8838868413|1244.8838868413|1232.7455393103|1232.7455393103|1227.8283770114|1225.5870855682|1222.4300950758|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1216.935449317|1216.935449317|1210.4838325744|1206.204258416|1202.6134101754|1202.6134101754|1202.6134101754|1202.6134101754|1196.4593446393|1188.2461044929|1188.2461044929|1184.717893881|1176.6146838038|1176.6146838038|1170.2385375597|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1162.3563621522|1153.9515135024|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373||1152.951582373|1152.951582373|1152.951582373|1152.951582373|1148.3229412012|1148.3229412012|1142.3588235569|1142.0653595077|1141.9615105641|1138.6239006268|1109.6932229187|1108.9924699096|1093.2138554551|1090.0153949502||1084.3504388335|1080.722709815|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|||-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1173.3996312458|-1197.9995902731|-1218.7250895379|-1218.7250895379|-1218.7250895379|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1239.0537160521|-1242.3930178357|-1261.1033531507|-1269.8926146119|-1284.2140162355|-1286.015573595|-1296.9061928833|-1314.3409788683|-1314.3409788683|-1321.3788654092|-1333.1987393436|-1333.331932604|1273.5249155719|1273.5249155719|1273.5249155719|1273.5249155719|1273.5249155719|1272.7475919522|1272.7475919522|1272.7475919522|1272.7475919522|1272.7475919522|1272.4569263406|1272.4569263406|1272.4569263406|1272.4569263406|1272.4569263406|1272.4569263406|1272.4569263406|1264.8846827899|1264.8846827899|1264.8846827899|1264.8846827899|1264.8846827899|1261.6496475443|1261.0551639381|1253.505737709|1251.78415301|1245.8712811222|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412|-1289.32104412||-1289.32104412|-1289.32104412|-1289.32104412|||1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1242.9289380372|1239.0321533747|1232.8135037497|1230.0290169749|1230.0290169749|1229.2544633054|1227.4376090191|1227.4376090191|1219.3751211323|1217.3729936762|1217.3729936762|1217.3729936762|1217.3729936762|1217.3729936762|1217.3729936762|1215.3758486642|1215.3758486642|1215.3758486642|1194.3098061238|1194.3098061238|1194.3098061238|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1173.3577294361|1166.9530327068|1164.0093494984|1164.0093494984|1164.0093494984|1164.0093494984|1164.0093494984|1164.0093494984|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205||-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||-2310.7064509889|-2355.562723321|2172.0545934149|2172.0545934149|2172.0545934149|2172.0545934149|2172.0545934149|2172.0545934149|2144.5051037943|2121.8390042159|2070.0898477805|2070.0898477805|2070.0898477805|2070.0898477805|2070.0898477805|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2039.9699774821|1999.2166416468|-2164.926964571|-2164.926964571|-2164.926964571|-2164.926964571|-2164.926964571|-2164.926964571|-2197.2910825962|-2217.0456473291|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2019.2410833668|1985.0970165023|1985.0970165023|1970.1316377091|1970.1316377091|1970.1316377091|1966.6573996464||1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1921.0222720555|1898.6581424532|1869.085870437|1869.085870437|1869.085870437|1869.085870437||1869.085870437|1863.6730787271|1863.6730787271|1863.6730787271|1838.9423368235|1834.1359487927|1818.377703256|-2084.5790094939|-2084.5790094939|||-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2094.899978566|-2094.899978566|-2149.8499449887|-2260.9220987071|-2334.8745161415|-2345.399541047|-2370.1828125349|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2475.9833208114|-2479.2036626637|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2483.3541300481|-2494.1865555908|-2494.1865555908|-2533.3166305311|-2533.3166305311|-2533.3166305311|-2564.529573203|-2578.7272764322|2336.6760542782|2336.6760542782|2336.6760542782|2336.6760542782|2336.6760542782|2293.8732688595|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077|-2443.9110430077||-2443.9110430077|-2443.9110430077|-2451.2182337955|||-2451.2182337955|-2451.2182337955|-2451.2182337955|-2487.3313627459|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2349.3606319018|2301.8229704508|2251.7088858959|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2392.556131343|-2428.5012516224|-2441.9236183391|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|2223.7813753594|-2393.2968579875|-2393.2968579875|-2393.2968579875|-2393.2968579875|-2393.2968579875|-2393.2968579875|-2393.2968579875|-2393.2968579875|-2396.6463976554|-2436.2533268083|-2436.2533268083|-2436.2533268083|-2447.5981381855|-2477.9645518684|2245.5663814851|2245.5663814851|2245.5663814851|2245.5663814851|2221.0664543289|2221.0664543289|2221.0664543289|2182.9017054392|2070.4907729707|2046.1896989171|-2162.8833904286|-2162.8833904286|-2162.8833904286|-2162.8833904286|-2162.8833904286|-2162.8833904286|-2162.8833904286|-2162.8833904286|-2162.8833904286|-2164.564878254|-2176.0554040062|-2210.4059881752|-2235.7314347831|-2235.7314347831|-2295.468236456|-2329.7979998166|-2332.140372014|-2332.140372014|-2332.140372014|-2332.140372014||-2332.140372014|-2332.140372014|-2332.140372014|-2332.140372014|-2332.140372014|-2332.140372014
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1841.9982586562|1829.8036207291|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1774.9291447472|1774.9291447472|1774.9291447472|1725.0601608302|1695.177956478|1672.2752549111|1672.2752549111|1633.3613943457|-1825.5992532981|-1825.5992532981|-1825.5992532981|-1850.2213925534|-1870.1348806149|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1737.7514297284|1684.4182552538|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441||1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1654.1005346045|1644.8617051162|1541.4296723513|1526.2156262022|1526.2156262022|1526.2156262022||1526.2156262022|1518.5992814845|1518.5992814845|1518.5992814845|1495.6380905384|1470.7367672649|1441.0686302943|1428.520700327|-1633.0606148271|||-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1654.8803886755|-1654.8803886755|-1697.2559874172|-1806.8399860191|-1873.8222066879|-1892.3113662813|-1892.3113662813|-1965.2070736459|1759.5065155005|1759.5065155005|1759.5065155005|1759.5065155005|1759.5065155005|1759.5065155005|1752.0350172228|1744.8166858031|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.8443253834|-1922.8443253834|-1948.8516123229|-1948.8516123229|-1948.8516123229|1746.6499964596|1746.6499964596|1746.6499964596|1746.6499964596|1703.3888849551|1700.4924505618|1700.4924505618|1672.2010372837|1672.2010372837|1672.2010372837|1672.2010372837|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1654.9176345761|1643.1118936411|1643.1118936411|1643.1118936411|1643.1118936411|1643.1118936411|1611.7909929345|1575.6603306424|1575.6603306424|1575.6603306424|1575.6603306424|1569.9281451583|-1698.736340613|-1698.736340613|-1698.736340613|-1698.736340613|-1698.736340613||-1698.736340613|-1716.1792673478|-1726.7823766923|||-1726.7823766923|-1726.7823766923|-1726.7823766923|-1729.0915296581|-1768.0461440646|-1784.3012711829|1662.8056921034|1662.8056921034|1662.8056921034|1662.8056921034|1662.8056921034|1662.8056921034|-1791.7723056466|-1791.7723056466|-1791.7723056466|-1791.7723056466|-1791.7723056466|-1791.7723056466|-1791.7723056466|-1793.0803396073|-1793.6170440081|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1815.3912818828|-1815.3912818828|-1884.5180909809|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1903.6270603696|-1955.6411781885|-1963.3071717263|-1963.3071717263|-1963.3071717263|-1968.1125322026|-1968.1125322026|-1968.1125322026|-1968.1125322026|-1968.1125322026|-1968.1125322026|-2010.9197928427|-2010.9197928427|-2052.7164364919|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1854.7386111094|1782.376234566|1778.3347050733|1694.3898560677|1694.3898560677|1694.3898560677|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1820.726857116|-1831.9742856845|-1867.6103174272|-1897.7336860302|-1960.8152067002|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987||-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||156.64109153973|155.5456521801|155.05072549227|154.92929446112|154.92929446112|154.65477823561|153.26085911135|151.77873505861|150.93192936878|138.46880888388|131.93200529334|130.63556075888|129.40618319861|127.45130703573|125.07923478688|124.29914823732|123.36571509266|122.09523865276|121.73856797107|121.73856797107|121.27618985582|121.25131909503|120.44854511614|120.44854511614|119.76610306598|119.76610306598|118.88455972514|117.90506373337|115.70562713335|113.60342721287|113.60342721287|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.77021844328|-121.07801752555|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531||114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|113.54036697684|113.54036697684|113.54036697684|113.54036697684||113.54036697684|113.54036697684|113.54036697684|113.54036697684|112.61151784591|110.56835061899|109.64261120548|107.59179251713|105.02084023856|||105.02084023856|105.02084023856|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-118.82077147395|-122.267523097|-123.61947197275|-124.02163382985|-124.49070603558|-125.34248794274|-125.34248794274|-125.34248794274|-125.34248794274|-125.4660308238|-125.4660308238|-125.51485511061|-125.51485511061|-127.42761517892|-128.68624137651|-130.62915996722|-132.85462150763|-136.84215890144|-136.84215890144|-136.84215890144|-136.84215890144|-136.93618140119|-136.93618140119|-136.93618140119|-136.93618140119|-136.93618140119|-136.93618140119|-136.93618140119|-136.93618140119|-137.29575406067|-138.47726007276|-138.47726007276|-138.47726007276|-138.47726007276|-138.47726007276|-138.47726007276|-138.47726007276|-138.80806674751|-139.17562971946|-139.75959576712|-139.75959576712|-139.75959576712|-139.75959576712|-139.75959576712|-139.75959576712|-140.5662158236|-140.68545315995|-140.68545315995|-141.73939528216|-142.52155319573|-144.30172407761|-145.62119359589|-146.1594778427|-146.1594778427|-146.1594778427|-146.1594778427|-146.1594778427|-146.1594778427|-146.1594778427|-146.1594778427|-146.1594778427|-146.1594778427|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397||-146.56864190397|-146.56864190397|-146.56864190397|||-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-146.56864190397|-147.70703630186|-147.70703630186|-147.70703630186|-147.70703630186|-147.70703630186|-148.48938295286|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-150.13959705856|-150.13959705856|-152.39446229434|-152.77234447771|-153.4832617852|-153.4832617852|-153.4832617852|-153.4832617852|-153.4832617852|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995||-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-119.24738738487|-131.86070823614|-145.86662032808|-161.44568928309|-178.84382132499|560.29853175516|559.99836861684|559.64834400894|558.63862224952|558.5151358328|557.43348425867|556.78720473185|556.06911636873|555.5212404097|554.551378233|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.27965237765|553.27965237765||552.14405819739|550.79895355265|549.44328172517|547.15920191685|545.40642211957|545.40642211957
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|166.14679842472|163.9464413378|161.82936909169|159.89930272069|158.40913641457|158.40913641457|158.40913641457|157.46570187149|154.97856373851|154.39284859834|151.12538529698|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|148.76012282495|146.76680432563|143.21311761279|142.85842301249|142.85842301249|142.85842301249|142.85842301249|142.85842301249|139.83713464604|138.44681983376|138.27836815534||138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|137.2504676617|137.2504676617|134.56162090178||132.80736350876|132.18040169458|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|||-145.45811148145|-145.45811148145|-145.45811148145|-146.41583298662|-146.41583298662|-146.41583298662|-146.41583298662|-146.41583298662|-146.41583298662|-154.44536642475|-159.31152570957|-161.35724553261|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.28567152773|146.28567152773|146.28567152773|146.28567152773|140.66740280561|-161.07942969708|-161.07942969708|-161.07942969708|-161.07942969708|-161.07942969708|-161.07942969708|-161.07942969708|-161.70998877857|-161.70998877857|-161.70998877857|-163.72220738037|-164.54531875196|-164.54531875196|-165.80035586427|-167.95039404841|-170.42821459209|155.54530687717|155.54530687717|155.54530687717|155.54530687717|155.54530687717|155.54530687717|155.54530687717|155.54530687717|155.54530687717|155.54530687717|154.76701069306|152.20778423361|151.04198705943|150.32442243664|150.26718872084|150.26718872084|148.24590800738|148.24590800738|144.92323518832|144.35359516232|143.83036865531|143.83036865531|-161.02265869965|-161.02265869965|-161.02265869965|-161.02265869965|-161.02265869965|-161.02265869965|-161.02265869965|-161.02265869965|-162.7029556366|-168.88985334488|-168.88985334488|-168.88985334488|-168.88985334488||-168.88985334488|-168.88985334488|-168.88985334488|||-168.88985334488|-168.95846442348|-168.95846442348|-171.39829889013|-173.97752646106|-173.97752646106|-174.49169878052|-178.55744461535|-180.66938426228|-181.37154162958|-183.70726271288|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-184.10779969908|-187.1441905849|-187.1441905849|-189.41021091329|-191.35579566808|-194.91754277384|-201.7306553557|-201.7306553557|-201.7306553557|-212.12295497286|-226.880704696|199.95795125449|199.95795125449|199.5436602621|199.5436602621|199.5436602621|199.5436602621|199.5436602621|198.33044572876|198.33044572876|198.27407068613|198.27407068613|198.27407068613|198.27407068613|198.27407068613|195.79341543386|191.76471293647|191.76471293647|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|187.24239618684|187.24239618684|182.43001442672|182.43001442672|182.43001442672|182.43001442672|179.13890797033|174.30434456285|173.98816808524|168.4368435946|165.79093563192|160.26245243097|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163||-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4723.5631828024|4627.8479808915|4541.3947277725|4541.3947277725|4541.3947277725|4541.3947277725|4504.2424249279|4504.2424249279|4504.2424249279|4501.7413236323|4501.7413236323|4501.7413236323|4491.835524111|4491.835524111|4491.835524111|4491.835524111|4491.835524111|4381.2061379011|4354.6001702482|4354.6001702482|4275.6113002758|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4083.2787085126|4070.1623357912|4070.1623357912|4070.1623357912|4070.1623357912|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411||4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4046.806554989|4046.806554989|4044.6315493692|4044.6315493692|4031.868388188|3937.8537646533|3815.2819607259|3786.4244008066|3757.1266598353|3757.1266598353||3757.1266598353|3757.1266598353|3757.1266598353|3757.1266598353|3757.1266598353|3748.8629553725|3637.2366170806|-4101.887742767|-4101.887742767|||-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4186.0419364078|-4321.4910404531|-4425.1567116145|-4449.7296795717|-4469.4774217463|-4593.2526908293|-4636.2252120325|-4674.0093919106|-4674.0093919106|-4674.0093919106|-4674.0093919106|-4697.2708542106|-4697.2708542106|-4705.8557670927|-4705.8557670927|-4705.8557670927|-4732.0064078808|-4763.7848976453|-4809.3165529392|-4906.0739477102|-4940.8599419003|-4964.4196813583|-4964.4196813583|-4981.5774237315|-5117.216335131|-5117.216335131|-5117.216335131|-5117.216335131|-5117.216335131|-5187.46259459|-5311.1806606555|-5316.4229562839|-5380.4699514266|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5385.7080436345|-5464.5644929272|5146.3266017348|5146.3266017348|5146.3266017348|5146.3266017348|5146.3266017348|5146.3266017348|5146.3266017348|5146.3266017348|5146.3266017348|5057.1406685942|4992.156298438|4949.8403315978|4800.3781462198|-5167.2021313857|-5167.2021313857|-5167.2021313857|-5257.3357015397|-5277.6507794886|-5283.7823793959|-5283.7823793959|-5283.7823793959|-5283.7823793959|-5283.7823793959||-5283.7823793959|-5300.2026437733|-5337.9473819703|||-5417.5526466337|-5435.7251629263|-5491.027958807|-5534.5866208966|-5661.5406898852|-5663.7118776502|-5709.4576418335|-5781.1751575928|-5802.1668612257|-5802.1668612257|-6139.7409569174|6111.0235099785|6111.0235099785|6097.8038999761|6075.6709999734|6063.5233333038|6012.1828449514|6012.1828449514|6012.1828449514|6012.1828449514|6012.1828449514|6012.1828449514|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5910.8644213191|5910.8644213191|5881.9604681324|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5393.963486966|5344.1382867889|5344.1382867889|5344.1382867889|5344.1382867889|5344.1382867889|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082||-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2135.452303165|2097.5581146278|2080.6201273642|2073.8001415158|2023.6112683509|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2136.5590080413|-2165.4432198041|-2165.4432198041|-2166.1271449536|-2166.1271449536|-2166.1271449536|-2166.1271449536|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092||-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2229.9703451966||-2229.9703451966|-2238.7448279962|-2264.4942533291|-2276.7162474288|2085.2601810752|2044.4557567502|2029.0778556244|2029.0778556244|2029.0778556244|||1999.4198395827|1948.8553773141|1917.2837525712|1875.3152806346|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1973.6830710191|-1998.0645233545|-2011.8698818016|-2011.8698818016|-2011.8698818016|-2011.8698818016|-2011.8698818016|-2011.8698818016|-2041.4943131129|-2059.6812181475|-2059.6812181475|-2059.6812181475|-2059.6812181475|-2059.6812181475|-2059.6812181475|-2059.6812181475|-2059.6812181475|-2071.3348372191|-2071.3348372191|-2113.8442635768|-2124.7714039743|-2128.1348933047|-2134.7337194097|-2134.7337194097||-2134.7337194097|-2134.7337194097|-2148.8707993441|||-2159.3268852457|-2159.3268852457|-2159.3268852457|-2182.9743169397|-2189.4714632663|-2205.357181407|-2232.2302015634|-2250.5891128482|-2256.9879031647|-2272.9731720276|-2300.6634962633|-2330.333056829|2190.5308823585|2190.5308823585|2190.5308823585|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2291.1497887593|-2310.1108763992|-2322.1787515547|-2359.6986128385|-2361.8810035044|-2361.8810035044|-2384.6455594493|2219.9033015812|2219.9033015812|2219.9033015812|2219.9033015812|2219.9033015812|-2358.1017810957|-2358.1017810957|-2358.1017810957|-2376.6750383898|-2376.6750383898|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2270.4564333579|2251.062703731|2248.2363374789|2248.0959305321|2231.8288117024|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2353.3133445416|-2353.3133445416|-2365.7926050463|-2411.0473389403|-2518.0525988225|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652||-2543.2054352652|-2543.2054352652|-2543.2054352652|-2555.5198497405|-2555.5198497405|-2555.5198497405
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|48.993590056892|48.993590056892|48.993590056892|48.993590056892|48.993590056892|48.96343282858|48.906829302414|48.906829302414|48.906829302414|48.757587689938|48.650653912825|48.579613873476|-49.810770691804|-49.810770691804|-49.810770691804|-49.810770691804|48.377046212787|48.377046212787|48.377046212787|48.377046212787|48.075606462287|48.033706277141|48.033706277141||48.033706277141|48.033706277141|48.033706277141|48.033706277141|48.033706277141|48.033706277141|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.545596930417||47.343575544603|47.343575544603|47.107305177326|46.918153543378|46.918153543378|46.563505352763|46.22611701624|46.089017313238|45.984464028936|||45.678293178989|45.392548612437|45.105055548175|44.937839218228|44.696487316653|44.340542564972|-47.604509726987|-47.604509726987|-47.604509726987|45.009866041625|45.009866041625|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.761121401861|44.630133136196|44.577926936065|44.175473440924|43.789332151466|43.789332151466|43.789332151466|43.710369904894|43.391520853461|-43.465899278572|-43.465899278572|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|40.46705052565|35.820056037886|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.540938532595|-38.671157157279|-38.671157157279|-39.002396146299|-39.933929855634|-39.933929855634|-39.933929855634|-39.933929855634||-39.933929855634|-39.933929855634|-39.933929855634|||-39.933929855634|-39.933929855634|-40.323255149312|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.920149441103|-41.324611897314|-41.69290165884|-42.085447788048|-42.26494057952|-42.267811794332|-42.267811794332|-42.267811794332|-42.267811794332|-42.267811794332|-42.369792323698|-42.515050317758|-42.515050317758|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857||-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||-80.750701947517|-83.589669169658|-86.982964981125|73.537772504327|73.537772504327|73.537772504327|-84.267048523753|-84.267048523753|-84.267048523753|-86.248146419294|-86.248146419294|-86.248146419294|-87.54794436535|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|75.157969049757|73.114412259333|72.069579114458|72.069579114458|72.069579114458|72.069579114458|72.069579114458|71.543977726323|69.562543718423|69.562543718423|69.562543718423||69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|68.002826523345|66.261476118875|65.634972024309|62.052744998256|-75.518113191154|-75.518113191154||-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|||-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-78.042347651087|-78.152609009834|-81.783452929492|-82.404380307743|-82.404380307743|-82.404380307743|-82.404380307743|-82.404380307743|-84.971535031607|-88.176705590674|-89.865688419868|-89.865688419868|-90.50909519254|-92.365663952947|-93.975737301642|-98.125820071757|-98.342865523406|-98.342865523406|-98.342865523406|-100.19206975203|-100.3880683313|-100.3880683313|-100.3880683313|-100.3880683313|-100.3880683313|-100.3880683313|-104.15063342896|-104.85070525106|-113.23967139915|-126.0107473554|102.96325585298|102.96325585298|102.96325585298|102.96325585298|102.96325585298|102.96325585298|100.52028462018|99.194758061183|99.105287158503|98.393498709168|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-113.03383480928|-115.43312714303|-115.43312714303|-115.78680836055|-115.99852922637|-115.99852922637|-116.29773890746|-116.29773890746|-116.29773890746|-116.29773890746||-116.29773890746|-116.29773890746|-116.7980616804|||-116.7980616804|-116.7980616804|-117.03147938213|-117.03147938213|-117.03147938213|-117.03147938213|-117.85997573492|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6149908542|-121.6426192348|-121.6426192348|-121.6426192348|-121.6426192348|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-124.9585348734|-126.13726241155|-128.40807053296|-129.5867451214|-131.75170321839|-131.75170321839|-131.75170321839|-136.86926563513|-136.86926563513|-136.86926563513|-136.86926563513|-136.86926563513|-136.86926563513|-144.52696385132|-153.88551123658|-163.70612317234|147.91742668918|147.91742668918|147.91742668918|147.91742668918|147.91742668918|147.91742668918|147.91742668918|144.23508708628|144.23508708628|141.04454239377|140.12171648353|137.2408016877|136.93723876963|136.93723876963|136.93723876963|136.93723876963|136.93723876963|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167||134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||10619.697501468|10619.697501468|10512.108334964|10276.120372183|10252.761827411|10252.761827411|10252.761827411|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10751.095528866|-10767.550587629|-10897.611764032|-10961.582424731|-10961.582424731|-11089.878497574|10426.687931998|10426.687931998|10426.687931998|10426.687931998|10426.687931998|10415.431035553|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814||-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|||-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-11227.152000158|-11227.152000158|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11910.640216168|-12120.489129075|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11283.154640156|11261.147339715|11261.147339715|11261.147339715|11261.147339715|11261.147339715|11261.147339715|11261.147339715|11261.147339715|11003.71926635|10969.164710181|10969.164710181|10969.164710181|10969.164710181|10881.031718003|10881.031718003|10881.031718003|10881.031718003|10734.368575558|10716.171080936|10716.171080936|10622.523423263|10588.137136958|10586.152374398|10518.928477973|10518.928477973|10518.928477973|10518.928477973|10466.758078838|10466.758078838|10466.758078838|10466.758078838|10466.758078838|10383.620087598|10202.466763998|10175.390622768|10175.390622768|10175.390622768|10084.441669895||10084.441669895|10084.441669895|10084.441669895|||10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|10084.441669895|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-10746.788714022|-11109.154126691|-11454.726807434|-11675.144206709|-11675.144206709|-11724.082647212|-11866.091613221|-12057.900561751|-12057.900561751|-12140.645155417|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12170.886311438|-12247.429234931|-12348.588038812|-12564.764487569|-12642.983187778|-12642.983187778|-12702.731396129|-12702.731396129|-12702.731396129|-13043.882573565|-13043.882573565|-13043.882573565|-13277.425081739|-13348.472313043|-13424.65360065|12706.095592534|12706.095592534|12705.661769482|12670.624188313|12613.804653681|12577.005170757|12525.116856397||12484.01872933|12453.909699255|12421.854566982|12421.854566982|12401.906872817|12401.906872817
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-852.92073920232|-860.38257370294|-860.38257370294|-860.38257370294|-860.38257370294|-871.26952023308|-874.83278194843|867.25459274909|867.25459274909||862.22729136835|851.58587251648|848.03987191502|843.67765377168|833.33906268048|833.33906268048|829.53770902837|829.53770902837|829.53770902837|829.53770902837|829.53770902837|829.53770902837|821.49840138533|821.49840138533||816.25378135154|802.11531939451|790.32813130423|775.34233624189|771.39148878223|767.89057089627|764.20062347849|760.3562361024|753.79584569646|||743.87315103427|738.54794355912|727.96439326122|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-786.23276656574|-786.23276656574|-786.23276656574|-786.23276656574|-790.44751298103|-791.09726309416|-798.51918935375|-798.57074894506|-798.57074894506|-798.57074894506|-801.38971630289|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437|-810.45025864539|-817.2558348013|-818.19959510718|-818.19959510718|-818.19959510718|-818.19959510718|-818.19959510718||-818.19959510718|-818.19959510718|-818.19959510718|||-818.19959510718|-818.19959510718|-821.9995433374|-829.46618096517|801.55690005524|801.55690005524|801.55690005524|801.55690005524|801.55690005524|801.55690005524|801.55690005524|801.55690005524|801.55690005524|800.20763146328|799.86246890328|799.86246890328|799.86246890328|799.86246890328|798.29160498802|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.17367007406|-841.66372965272|-841.66372965272|-841.66372965272|-850.18193200888|-884.04747601939|-884.04747601939|-884.04747601939|-884.04747601939|-895.35259651026|851.00588236908|851.00588236908|851.00588236908|851.00588236908|849.54296214461|849.54296214461|849.54296214461|849.54296214461|849.54296214461|849.54296214461|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-891.0524635339|-892.94038836438|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|844.33248993291|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|828.13550251247|817.00613899498|812.85817926053|812.85817926053|810.68686991405||805.55207836044|798.56899358843|789.67097516705|789.67097516705|789.67097516705|786.70344267633
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03869|6810|/equities/british-empire-trust|FTSE350||251.15094763258|251.15094763258|250.9081277741|250.9081277741|250.9081277741|250.9081277741|249.23125308233|248.97917009148|245.7273704833|245.7273704833|244.69707831478|241.99675368309|240.99639298121|240.49599220135|238.74554689039|238.57838543376|237.80931714862|235.89924127625|234.08930235673|234.08930235673|234.08930235673|234.08930235673|233.29366928525|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|229.82150766711|229.16278629679|228.72638723839|228.72638723839|228.72638723839|228.2578854795|228.2578854795|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132||227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.01749672334|227.01749672334|227.01749672334|226.60277413705|222.36419348561|221.8491038729|218.72122652544|218.24580725049||217.46756361166|217.21395956851|214.32106618724|213.96785131915|213.60316813239|210.58685348043|209.26317053381|208.37574503757|-219.50264306775|||-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-227.64737983006|-234.10819981117|-238.9478049536|-238.9478049536|-238.9478049536|-241.08089439289|-243.70099376987|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-245.05161248489|-245.11290276099|-246.7643364011|-247.76592933456|-249.46214370506|-249.95793745007|-250.28900884783|-250.28900884783|-250.28900884783|241.06138912288|241.06138912288|241.06138912288|241.06138912288|241.06138912288|241.06138912288|241.06138912288|240.51406064553|240.51406064553|238.54340071726|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|-247.38817755639|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|240.25433105321|239.5603678369|238.37263092989||236.34620234218|236.34620234218|236.34620234218|||236.34620234218|236.34620234218|236.34620234218|236.34620234218|236.34620234218|236.34620234218|236.34620234218|236.34620234218|236.34620234218|236.34620234218|235.66244704687|234.15271894096|233.78973791627|233.78973791627|233.78973791627|233.15526435141|232.29711835302|232.29711835302|232.29711835302|232.29711835302|231.71902039224|231.27113376916|229.90788256675|229.90788256675|229.90788256675|229.90788256675|229.90788256675|229.90788256675|229.90175935082|229.90175935082|229.90175935082|228.77973261202|226.47748068003|225.80244528398|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605||-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||623.53170730681|623.53170730681|619.80187937518|617.94652585741|616.2322811465|616.2322811465|616.2322811465|613.17349877831|613.17349877831|613.17349877831|612.348304171|609.7374651905|609.7374651905|609.7374651905|603.86383936098|599.50426188763|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|592.51948165464|592.51948165464|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|586.67561483366|586.67561483366|586.67561483366|583.3081422733|583.3081422733|583.16085811291|583.16085811291|583.16085811291||574.86774806812|574.86774806812|571.46417469266|564.94908570452|555.6767557904|553.77836276551|553.77836276551|553.77836276551|553.77836276551|553.77836276551|553.77836276551|553.38707448664|548.70783002313|542.85313497579||534.58129295812|527.55696979614|523.9188905938|519.35429575526|513.14922971288|-543.80506206814|-543.80506206814|-543.80506206814|-543.80506206814|||-543.80506206814|-543.80506206814|-543.80506206814|-543.80506206814|-543.80506206814|-545.4091689428|-545.4091689428|-545.4091689428|-545.4091689428|-570.09908202846|536.55443606937|536.55443606937|536.55443606937|536.55443606937|536.55443606937|536.55443606937|536.55443606937|535.07517259997|535.07517259997|535.07517259997|535.07517259997|535.07517259997|530.76132730292|523.27924848979|514.84358773171|512.4373197019|512.26437967933|512.26437967933|512.26437967933|512.26437967933|512.26437967933|512.26437967933|512.26437967933|512.26437967933|512.26437967933|505.84932092734|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|494.44552123278|491.85060084892|489.10065336838|487.61878192485|487.61878192485|487.61878192485|487.61878192485|480.25976379779|472.12196316616|471.54662201025|471.18513522786|463.16682641421|462.00435189577|462.00435189577|462.00435189577|462.00435189577|462.00435189577|462.00435189577|462.00435189577|461.04370805259|-476.94987287095|-476.94987287095||-476.94987287095|-476.94987287095|-476.94987287095|||-476.94987287095|-476.94987287095|-476.94987287095|-479.68318800982|-487.11465130974|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|465.39395373099|463.5672359083|463.5672359083|463.43025330415|462.27883316551|462.27883316551|462.27883316551|462.27883316551|454.73202871255|449.82447024376|-474.6172556238|-477.24695442303|-477.76476702406|-477.76476702406|-479.01635723185|-479.01635723185|-479.01635723185|-479.01635723185|-479.01635723185|-479.01635723185|-485.12020115882|-485.12020115882|-485.18356328573|-488.77063841915|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.47659927817|-493.47659927817|-493.47659927817|-499.00179392995|-501.23532896243|-506.12813515356|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|482.47533442232|482.37258939449|479.0806497965|478.92551717347||478.92551717347|478.92551717347|478.92551717347|478.92551717347|476.16167354127|474.3296260783
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-243.96342258926|-248.93439841167|-248.93439841167|-248.93439841167|-254.77710866813|-255.71901268302|-260.29457529373|-260.29457529373|-260.29457529373|-260.29457529373|-260.29457529373|-260.29457529373|-264.26063768938|-266.02293398727|-283.753248457|-289.22028420135|-289.92252681172|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.90144518416|-296.69048922372|-297.86720957041|-304.45244422754|-308.463833023|-317.02498167261|-317.02498167261|-317.02498167261|-342.522220169|317.89106082794|317.89106082794|317.89106082794|315.09205179888|315.09205179888|314.55110026646||314.55110026646|314.55110026646|314.55110026646|314.55110026646|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765||313.9373245765|313.46367735877|306.70963981432|305.68292837984|301.85881202361|299.94499436324|299.94499436324|299.94499436324|292.43334368539|||282.53148247215|275.64054421819|275.61727745706|261.06918835832|258.06055882563|258.06055882563|258.06055882563|258.06055882563|258.06055882563|258.06055882563|258.06055882563|-281.33210865468|-281.33210865468|-281.33210865468|-281.33210865468|-281.33210865468|-283.374553643|-285.65507248854|-287.41674347956|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.92792177419|-301.60325930097|-307.25916038595|-308.12776007455|-308.12776007455|-308.12776007455|-308.12776007455|-316.78638177228|-317.01820569913|-320.70357646854|-327.63174247644|-334.60194184936|-338.75101155598|-338.75101155598|-338.75101155598|-338.75101155598|-338.75101155598|-338.891297817|-338.891297817|-338.891297817|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-339.23972354331|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118||-354.55788989118|-354.55788989118|-354.55788989118|||-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-354.55788989118|-361.06351677633|-367.00606003577|-382.61180200372|-384.84873870548|-384.84873870548|-384.84873870548|-386.88824869456|-392.58669647974|-393.67144870516|-393.67144870516|-396.12534183657|-396.79990391361|-396.79990391361|-396.79990391361|-399.96606789284|-400.72830643689|-400.72830643689|-403.5657158491|-403.5657158491|-407.07436447011|-407.07436447011|-407.07436447011|-410.54424177152|-410.54424177152|-410.54424177152|-410.54424177152|-410.54424177152|-410.54424177152|-411.96815092748|-411.96815092748|-412.81403671575|-415.52815525905|-415.52815525905|-415.52815525905|-415.52815525905|-417.5018528079|-419.39775941267|-419.39775941267|-419.39775941267|-419.39775941267|-419.39775941267|-419.39775941267|-419.39775941267|-428.14041905274|-428.14041905274|-428.14041905274|-428.14041905274|-428.14041905274|-428.14041905274|-428.14041905274|-428.14041905274|-428.14041905274|-435.25497441679|-441.50746330055|-445.39322694715|-445.39322694715|-445.39322694715|-445.39322694715|-446.23419421544|-446.23419421544|-446.23419421544|-446.23419421544||-446.23419421544|-446.23419421544|-446.23419421544|-448.56765413842|-448.56765413842|-448.56765413842
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||-1089.2019303706|-1089.2019303706|-1089.2019303706|-1089.2019303706|-1103.0577004118|-1121.9530004576|-1125.2914958266|-1125.2914958266|-1125.2914958266|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1050.2642440607|1050.2642440607|1037.5713822897|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|970.30568829833|946.50632033148|901.1736892572|869.05409917466|865.12543107983|865.12543107983|850.47270119981||827.26259407384|827.26259407384|812.87510452649|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|793.51995306805|784.35550340895||757.86722600994|739.11244994505|739.11244994505|739.11244994505|732.42277770994|732.42277770994|712.0253085666|697.66700951844|670.74112168716|||660.24013520795|651.90570578662|634.92300642957|-730.83255304056|-730.83255304056|-730.83255304056|-730.83255304056|-730.83255304056|-730.83255304056|-767.58080668427|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|681.37954658574|681.37954658574|681.37954658574|681.37954658574|681.37954658574|681.37954658574|681.37954658574|672.71577035081|672.71577035081|672.71577035081|625.32307816756|617.69230907507|615.40812119452|606.2272842471|606.2272842471|606.2272842471|606.2272842471|605.05809360789|597.25899289765|589.37110321961|573.96789246624|569.88628699535|569.88628699535|560.29031888373|551.7947987597|545.94419599962|545.94419599962|504.63243999958|504.09159999954|497.27049382659|497.27049382659|488.6894375851|488.01604176122|480.01782417913|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-519.94024648957|-525.58231133119|-525.58231133119|-525.58231133119|-525.58231133119|-525.58231133119|-532.70066919118|-532.70066919118||-532.70066919118|-532.70066919118|-532.70066919118|||-532.70066919118|-533.15885239802|-533.15885239802|-536.58684720182|-536.58684720182|-539.55574221204|-539.55574221204|-539.55574221204|-539.55574221204|-539.55574221204|-539.66772661958|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|470.03228558746|463.38030952046|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-505.83663719924|-510.78515549536|-515.56128354465|-522.71146229652|-522.71146229652|-526.00795798717|-526.00795798717|-536.39685971573|-536.39685971573|-539.61317610559|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393||-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||-1916.3808322974|-1916.3808322974|-1916.3808322974|-1933.1453692193|-1938.2448546881|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1967.2734137953|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1825.8436145743|1819.7429050825|1799.6169868656|1799.6169868656|1799.6169868656|1799.6169868656|1764.6855409618||1711.7617121798|1700.2907913109|1696.767545901|1654.1306065566|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492||1622.192893388|1598.4356708494|1598.4356708494|1563.7801872514|1563.7801872514|1563.7801872514|1563.7801872514|1563.7801872514|1563.7801872514|||1563.7801872514|1563.7801872514|1530.7835413904|1490.7039348782|-1678.4539113648|-1678.4539113648|-1678.4539113648|-1678.4539113648|-1678.4539113648|-1685.8447329587|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1491.6456332399|1491.6456332399|1465.4673702665|1457.7330442449|1457.7330442449|1457.7330442449|1457.7330442449|1457.7330442449|1457.7330442449|1457.6149440944|1457.6149440944|1457.6149440944|1266.9332712161|1246.1035768812|1246.1035768812|1246.1035768812|1246.1035768812|1246.1035768812|1246.1035768812|1246.1035768812|1246.1035768812|1204.9484187568|-1259.9204664654|-1259.9204664654|-1259.9204664654|-1259.9204664654|-1259.9204664654|-1270.911629406|-1277.0477268174|-1277.0477268174|-1277.0477268174|-1277.0477268174|-1277.0477268174|-1277.0477268174|-1277.0477268174|1196.2574614351|1196.2574614351|1196.2574614351|1196.2574614351|1196.1749571501|1179.6388412779|1173.6820458644|1159.4522731826|1144.0025257585|-1202.0437347691|-1202.0437347691|-1202.0437347691|-1202.0437347691|-1202.0437347691|-1202.0437347691|-1202.0437347691|-1202.0437347691|-1202.8267966654|-1202.8267966654||-1202.8267966654|-1208.3908851838|-1219.4898724264|||-1227.4922804203|-1227.4922804203|-1227.4922804203|-1236.769200467|-1251.6324449633|-1257.7304944037|-1269.800071811|-1269.800071811|-1269.800071811|-1269.800071811|-1269.800071811|-1299.8334131234|-1321.2315701371|-1329.7850779301|-1334.5765815228|-1334.5765815228|-1334.5765815228|-1338.1128683586|-1369.6809648429|-1375.5899609366|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1395.155368121|1309.5164332861|1309.5164332861|1309.5164332861|1309.5164332861|1287.5460369846|1265.690041094|1229.7667123266|-1331.9383290251|-1331.9383290251|-1331.9383290251|-1331.9383290251|1256.4806262124|1256.4806262124|1256.4806262124|1256.4806262124|1256.4806262124|1256.4806262124|1256.0895846804|1251.1828718671|1238.5920798523|1229.2689776137|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1325.8345573879|-1334.121730431|-1339.1630338122|-1343.4311486803|-1345.5901652003|-1358.711294667|-1360.8904872432|-1360.8904872432|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1379.1010332186|1301.7382895617|1301.7382895617|1301.7382895617|1301.7382895617|1301.7382895617|1287.9869884018|1277.2834067067|1277.2834067067||1277.2834067067|1277.2834067067|1277.2834067067|1277.2834067067|1277.2834067067|1277.2834067067
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||818.06994299366|818.06994299366|818.06994299366|818.06994299366|818.06994299366|818.06994299366|818.06994299366|800.41104777073|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|784.25681584366|783.31350377425|783.31350377425|783.31350377425|783.31350377425|783.31350377425|782.65775552024|782.65775552024|782.65775552024|774.8975061336|763.99722903733|762.78649377321|762.78649377321|762.78649377321|762.78649377321|762.78649377321|762.78649377321|755.50608608649|755.50608608649|755.50608608649|755.50608608649|755.50608608649|748.92726677344|748.92726677344|744.191038098|744.191038098|744.191038098|738.54559788667|738.38399765185|738.14888627984|730.55431808871|728.96212109717|728.96212109717||722.88936701755|722.88936701755|722.88936701755|722.88936701755|722.88936701755|722.88936701755|717.42823810021|717.42823810021|717.42823810021|717.42823810021|714.58693122245|709.75367794575|709.75367794575|709.75367794575||705.28849129105|705.28849129105|703.09832365672|702.72035961858|702.63373290953|693.25970323281|686.84411470313|686.32679411458|675.80754901621|||667.17505446245|656.13586970673|656.13586970673|644.5398552297|-707.43850830717|-707.43850830717|-707.43850830717|-707.43850830717|-707.43850830717|-722.43167589686|-745.20186210762|-763.50206900847|-764.29885062774|-764.29885062774|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-778.10578524962|-778.10578524962|-786.05652499953|-786.05652499953|-789.1376851846|-789.1376851846|-790.82943550234|760.13722808387|760.13722808387|760.13722808387|760.13722808387|760.13722808387|760.13722808387|760.13722808387|758.95336800478|758.95336800478|756.55929778309|755.34366420343|751.43740467048|747.2637829672|746.2181572431|746.2181572431|746.2181572431|746.2181572431|744.97676885824|744.97676885824|744.97676885824|744.97676885824|744.97676885824|734.36307650916|728.07008501018|714.13342778909|713.12151578899|713.12151578899|706.30168420999|699.27964912221|-722.73549175275|-722.73549175275|-722.73549175275|-722.73549175275|-722.73549175275|-722.73549175275|-722.73549175275|-722.73549175275|-727.02529846019|698.09619818814|698.09619818814|698.09619818814|698.09619818814|698.09619818814||698.09619818814|698.09619818814|698.09619818814|||698.09619818814|698.09619818814|698.09619818814|698.09619818814|698.09619818814|698.09619818814|698.09619818814|697.66244243126|696.09480702668|696.09480702668|696.09480702668|696.09480702668|696.09480702668|696.09480702668|696.09480702668|696.09480702668|682.14236264317|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-731.23184541304|-746.97982823671|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-756.68892655666|-756.68892655666|-756.68892655666|-756.68892655666|-756.68892655666|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|720.20746895333|720.20746895333|720.20746895333|720.20746895333|720.20746895333|717.89193697942|717.89193697942|717.5465966438||717.2241933874|717.2241933874|713.02688154156|703.75209060173|696.44676733526|688.99640815029
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|214.40718054155|209.20242282394|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|205.88082491311|203.86419739843|203.86419739843|203.86419739843|203.86419739843|203.19036715855|203.19036715855|202.76576308269|202.76576308269|202.76576308269|202.76576308269|201.37862564743|199.49399951637|199.49399951637|199.49399951637|196.93777724041|195.26419693379|193.8107369553|193.8107369553|191.53474141018|191.53474141018|191.53474141018|191.53474141018||191.53474141018|189.23304601131|186.39782890145|182.64202906097|177.85781549309|175.06423943677|172.00470895942|170.93856822314|169.42909781508|169.42909781508|167.51010563167|165.38374000063|165.38374000063|165.38374000063||165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|||165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|163.3819340122|161.15251692205|161.15251692205|161.15251692205|154.39168546894|152.10187274327|149.60318260115|149.60318260115|149.60318260115|149.60318260115|149.60318260115|149.60318260115|149.60318260115|146.5035362235|141.03831632531|141.03831632531|140.84108912751|140.84108912751|140.84108912751|140.84108912751|140.84108912751|140.84108912751|140.84108912751|140.84108912751|140.84108912751|140.84108912751|137.71232125278|136.00479538604|136.00479538604|136.00479538604|136.00479538604|134.33866154005|132.98740171117|132.54155745685|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|131.92102111786|-145.26883248579|-145.26883248579|-145.26883248579|-146.9098138731|-148.95534874789|-150.42260971988|137.84643904189|137.84643904189|137.84643904189|137.84643904189||137.84643904189|137.84643904189|137.84643904189|||137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.84643904189|137.24604337988|133.55115931097|130.22351034553|128.38723371725|-140.24789635423|-140.24789635423|-140.24789635423|-140.24789635423|-140.24789635423|-140.24789635423|-140.24789635423|-141.08099594914|-142.08999549905|-144.12777277672|-147.08641419636|-147.51717802019|-147.51717802019|-149.24130891133|-150.18478767925|-155.97813293735|-155.97813293735|-156.86459215261|-160.96065794734|-161.34517549705|-162.24463944117|-163.71626604574|-166.73664752502|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|144.6793405024|144.6793405024|144.6793405024|144.67148944711|143.52387716346|142.44839117072|142.44839117072||142.44839117072|141.83154574525|141.77190020234|141.77190020234|141.77190020234|141.35379405641
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||515.06725840546|513.74139822829|508.74044247588|503.81743251925|503.81743251925|503.81743251925|503.81743251925|503.67823390843|503.67823390843|503.67823390843|499.05914878714|494.67683198572|493.78312590829|493.78312590829|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|486.7583874929|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|478.19172940806||472.50089440027|472.50089440027|471.90100462877|470.12890013548|461.32097709281|461.02635015984|461.02635015984|461.02635015984|461.02635015984|461.02635015984|461.02635015984|461.02635015984|448.01817294778|445.88686425621||437.85205478067|434.20228851498|426.69144490759|423.70159629761|418.535105641|411.48345579849|403.82605928565|-436.36606383019|-436.36606383019|||-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-455.306733181|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-471.79758475096|-473.83330790702|-473.83330790702|-473.83330790702|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|444.73261708415|437.52512771991|433.67237634027|431.38138357954|431.38138357954|431.38138357954|431.38138357954|425.71506555272|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|-459.92388102188|428.61714976156|428.61714976156|428.61714976156|428.61714976156|428.61714976156|428.61714976156|428.61714976156||428.61714976156|426.07157094224|426.07157094224|||426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|426.07157094224|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|414.96120299383|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.4124382967|408.4124382967|408.4124382967|408.4124382967|408.4124382967|408.4124382967|398.2289422346|398.2289422346|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211||-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||7173.1809972861|7173.1809972861|7115.2011080957|7023.556786773|6947.8408741922|6898.1565268803|6886.0072520892|6833.5015022933|6833.5015022933|6833.5015022933|6833.5015022933|6833.5015022933|6776.9461136592|6664.3845707325|6625.8636086866|6625.8636086866|6625.8636086866|6602.3484540962|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6486.9682391051|6417.4647101167|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6297.8033177482|6246.4481308314|6217.7201453682|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312||6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6074.9219741458|5947.4133046065|5759.0703384516|5640.0781538351|5636.4757264835|5607.6827523779||5607.6827523779|5607.6827523779|5471.5919470865|5385.9354967628|5270.7616630698|5174.7351811887|5114.4878780107|5114.4878780107|4837.2087533452|||4816.898614828|4815.1651275867|4771.850141763|4644.8334908478|-5374.4254418402|-5374.4254418402|-5374.4254418402|-5374.4254418402|-5374.4254418402|-5655.9171576003|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5165.628619192|5151.80957688|5125.6715732236|5125.6715732236|5125.6715732236|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|4879.8801553339|4833.2001725932|4822.5585357932|4822.5585357932|4822.5585357932|4737.0475750533|4737.0475750533|4715.1204630288|4715.1204630288|4555.1338478098|4482.3709420108|4432.3566022343|4393.1204540754|4393.1204540754|4393.1204540754|4393.1204540754|4393.1204540754|4393.1204540754|4343.8365083997|-4846.5796863267|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4867.4801023722|-4878.311224858|-4955.6235831756|-4998.3174281962|-4998.3174281962|-4998.3174281962|-4998.3174281962|-4998.3174281962|-5005.4314915476||-5005.4314915476|-5005.4314915476|-5005.4314915476|||-5005.4314915476|-5005.4314915476|-5005.4314915476|-5005.4314915476|-5005.4314915476|-5005.4314915476|-5005.4314915476|-5005.4314915476|-5005.4314915476|-5005.4314915476|-5075.4794350528|-5113.6040125862|-5113.6040125862|-5113.6040125862|4625.8283795232|4625.8283795232|4625.8283795232|4625.8283795232|4625.8283795232|4559.8093105813|4530.6214562015|4485.134951335|4444.87216815|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4193.6207152881|4185.3650806026|4185.3650806026|4020.9612006696|3843.568000744|3788.1311119377|3681.5345688197|-4217.0468391713|-4217.0468391713|-4217.0468391713|-4217.0468391713|3818.383494633|3818.383494633|3818.383494633|3818.383494633|3777.9117217691|3777.9117217691|3767.4019130768|3737.113236752|3681.2369297244|3641.0965885827|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-4019.4626693319|-4103.8474103688|-4151.497122632|-4158.3301362578|-4216.4779291753|-4275.8088101948|-4303.1209002165|-4340.3716052352|-4340.3716052352|-4340.3716052352|-4406.5240058169|-4473.0822286854|-4510.6469207616|-4555.3357046439|-4555.3357046439|-4583.3774131407|-4583.3774131407|-4663.1971257119|4145.2177629754|4145.2177629754|4145.2177629754|4145.2177629754|4097.4641810838|4089.1268678708|4014.0298531898|-4486.2478790339||-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339
03878|6554|/equities/bankers-investment-trust|FTSE350||120.67774015064|120.67774015064|119.87896250733|119.87896250733|119.87896250733|119.87896250733|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.27790559345|118.83100418044|118.13445476904|118.06050326443|117.73272171845|117.73272171845|117.40301938443|116.95891534387|116.53212570149|116.29125111852|116.25694797606|114.40771641302|113.29273889889|113.29273889889|113.29273889889|113.29273889889|113.29273889889|113.29273889889|113.29273889889|112.86277732216|112.86277732216|112.86277732216|112.86277732216|112.86277732216|112.42688533802|112.42688533802|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539||112.37049848539|112.37049848539|112.37049848539|112.37049848539|111.52160458484|111.52160458484|110.90178219387|110.11309132653|109.82565779241|109.07295072909|107.81438613861|107.13821004198|106.23134330429|106.07202892143||106.07202892143|105.25780720003|103.85312190859|103.83680127294|103.49644653699|102.86271913737|101.45857597159|101.32064496993|100.95717118908|||100.95717118908|100.95717118908|100.95717118908|100.58574585042|-108.1492750797|-108.1492750797|-108.1492750797|-108.1492750797|-108.1492750797|-111.14364016424|-113.72626413648|-114.81654618918|-114.81654618918|-114.81654618918|-116.92949288354|-117.74388115125|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-119.66063495429|-119.66063495429|-121.37848150235|-122.69831489966|-123.92035192302|-125.11149569409|-125.20166451022|-126.40452477428|-126.40452477428|-126.94008538323|-126.94008538323|-126.94008538323|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.89431107187|120.69368312252|120.50409430809|119.87038895895|119.87038895895|119.87038895895|119.87038895895|118.67458276261|118.67458276261|118.67458276261|118.67458276261|118.67458276261|118.67458276261|118.67458276261|117.827318504|117.51923998478|117.34359930492|116.99289150742|114.22543653412|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422||113.79273033422|113.79273033422|113.79273033422|||113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.79273033422|113.34747611462|112.64163834717|111.91006382799|111.91006382799|111.91006382799|111.55563257906|111.47292474877|110.58102410779|110.45888789964|110.45888789964|110.45888789964|110.45888789964|110.45888789964|110.45888789964|110.42098579222|110.36776309338|110.05306747585|109.92601479608|109.92601479608|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.59927744889|-113.71031014151|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263||-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||350.09742904537|350.09742904537|346.92769724388|341.69036237128|341.69036237128|337.1198406366|334.68038051961|329.54783510506|329.54783510506|329.54783510506|328.01339988134|328.01339988134|325.8009859657|324.63442003459|323.2293908471|323.2293908471|323.2293908471|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|315.25564958864|312.76461879207|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|310.44869894028|307.66106016842|307.66106016842|307.42256986696|307.42256986696|307.42256986696|307.42256986696|307.42256986696|307.42256986696||307.42256986696|307.42256986696|307.42256986696|305.68897736954|300.65163541819|300.04348549342|295.96221525907|290.18024256758|287.67683310632|287.67683310632|278.58537689982|272.50042996735|266.49268602439|266.49268602439||266.49268602439|266.49268602439|266.49268602439|266.49268602439|261.38075885848|256.18973477766|253.55525476055|251.60585150803|-282.41427002054|||-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-289.84362030142|-308.50681898454|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-315.02048982985|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|290.85834396759|286.69949736908|286.69949736908|286.1911054752|282.77068394|278.95980919597|278.95980919597|278.95980919597|278.95980919597|277.6247991853|276.92208074314|276.92208074314|276.92208074314|276.92208074314|276.92208074314|276.92208074314|276.14953924531|272.36893893739|267.84049109905|263.03667067918|255.59690533035|255.59690533035|255.59690533035|255.59690533035|255.59690533035|255.59690533035|255.59690533035|255.59690533035|255.46184743985|255.46184743985||255.46184743985|255.46184743985|255.46184743985|||255.46184743985|255.46184743985|255.46184743985|255.46184743985|255.46184743985|255.46184743985|255.46184743985|254.36038604428|253.50042486908|251.06343924691|251.06343924691|251.06343924691|250.00938168819|248.62152334115|247.76577803409|247.76577803409|244.80466732905|244.80466732905|242.56629398052|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|241.50081674712|241.50081674712|241.50081674712|240.22313650071|238.77570976614|238.04223840471|238.04223840471|235.7941476795|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|228.1967838893|228.1967838893|228.1967838893|228.1967838893|227.17142450916|221.42379805895|219.45468666343|219.45468666343|218.16910375255|217.64066710625|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.32117764817|213.32117764817|213.32117764817|213.32117764817||212.74576226722|210.68461997496|210.68461997496|210.68461997496|210.68461997496|208.96901965127
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||-397.49314028166|-401.38165568597|-401.38165568597|-406.39628070468|-410.12256730185|-410.12256730185|-414.77252217556|-414.77252217556|-414.77252217556|-416.64431139175|-416.64431139175|-416.64431139175|-416.64431139175|-420.7158947647|-445.77321335347|-449.4709306215|-449.4709306215|-449.4709306215|-449.4709306215|-455.88990968849|-460.86657751032|-471.60730698847|-479.49701047764|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|435.50362647619|-470.70079290144|-470.70079290144|-470.70079290144|-473.54532815872|-480.17256717613|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099||447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099||441.24403663773|435.31003460508|429.66917848711|429.66917848711|424.03799745909|420.7922041402|419.87467770949|418.5551821962|412.0224341568|||400.77492175463|-442.2443581333|-442.2443581333|-442.2443581333|-442.2443581333|-442.2443581333|-442.2443581333|-443.15746852923|-443.15746852923|-443.15746852923|-443.15746852923|-443.15746852923|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-458.48806699849|-458.48806699849|-458.48806699849|-458.48806699849|-458.48806699849|-463.55070003581|-463.55070003581|-466.77431643539|-466.77431643539|-470.90481909704|-474.95535319593|426.67991398124|426.67991398124|426.67991398124|426.67991398124|426.67991398124|426.67991398124|426.67991398124|426.67991398124|426.67991398124|424.03501251073|424.03501251073|424.03501251073|424.03501251073|420.79506975156|420.79506975156|408.25005580035|406.21990026846|406.21990026846|406.21990026846|404.79988579634|400.16100422412|399.40184497282|-427.53543292367|-427.53543292367|-427.53543292367|-427.53543292367|-427.53543292367|-430.93510139533|-430.93510139533|-440.16122953702|414.69210365787|414.69210365787|414.69210365787|414.69210365787||414.32831154401|414.32831154401|414.32831154401|||414.32831154401|414.32831154401|414.32831154401|414.32831154401|414.32831154401|414.32831154401|414.32831154401|414.32831154401|414.32831154401|412.2925453245|410.51394060579|409.10994146628|404.63326897404|403.33697027389|401.54996620215|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-434.07090405863|-438.46766100373|-438.81406540834|-441.76305173899|-441.76305173899|-443.62561473874|-452.45623419051|-462.27358778058|-466.09288446702|-473.84208808782|-485.35232348842|-490.70258199288|-491.63619678897|-493.0846641161|-497.77740898154|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|451.5271553171|-488.40412430258|-488.40412430258|-489.93136868073|-489.93136868073|-489.93136868073|-489.93136868073|-503.60310505544|-503.60310505544|-503.60310505544|-503.60310505544|-506.52418052604|-506.52418052604|-510.91019685456|-512.8669037045|-522.524327616|-530.06592194693|-530.72324389502|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-534.86203121958|-537.63558922672|-539.78954867151|-542.21237738961|-542.21237738961|-542.21237738961|-542.21237738961|-542.21237738961|-546.10266731441|-554.49182985293|-571.71911794632||520.63599082586|518.78354473691|518.78354473691|518.78354473691|510.04545230899|510.04545230899
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||||||||||||||||||||||||||||||||||-29.948323673394|-33.121137420763|-36.635708257478|-40.541231403662|-44.888034864612|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.16734808585|141.71154482154||141.71154482154|141.62393784289|141.42659828138|141.19149061224|141.19149061224|141.19149061224|141.19054800693|141.18950066769|141.18833695743|140.98703936839|140.88559912867|140.84147709027|140.84147709027|140.7376234754||140.7376234754|140.50847188456|140.5000902744|140.5000902744|140.5000902744|140.38898834607|140.26554175903|140.02838041043|139.44264286597|||139.04738096219|138.93042176544|138.84520360134|138.84520360134|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.73163229044|-140.84625928728|-140.97362261711|-141.00635173436|-141.00635173436|-141.00635173436|-141.3181672374|-141.44241007606|-141.48045920045|-141.66717824573|-141.73020161119|140.68866657187|140.55407803776|140.50453369619|140.40504066152|140.39449894872|140.30499578016|140.16110404881|139.90122587318|139.65691611099|139.38546081967|139.28384077755|139.24165769418|139.24165769418|139.24165769418|139.24165769418|139.24165769418|138.16850837955|137.72056350983|137.36365283316|137.36365283316|116.19111749931|116.19111749931|116.19111749931|-121.80687025804|-121.80687025804|-121.80687025804|-121.80687025804|-121.80687025804|-121.80687025804|-121.80687025804|-122.8854141105|-123.31712551788|-124.65796898735|-124.65796898735|-124.65796898735|-124.65796898735|-124.65796898735|-124.65796898735|-125.46440896869|-125.5826777339|-126.48596494587|-126.48596494587|-126.48596494587|-126.48596494587|-126.48596494587||-126.48596494587|-126.48596494587|-126.48596494587|||-126.48596494587|-126.48596494587|-126.48596494587|-127.06167792368|-127.06167792368|-127.06167792368|-127.31297725095|-127.66997234969|-128.43330311939|-129.31478081991|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-131.55098270037|125.60728711457|125.60728711457|125.60728711457|125.60728711457|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-130.09757654099|-131.23063492144|-131.44515042133|-132.29461251174|-132.9273503718|-133.05260609887|-133.8251197526|-134.38346350956|-135.47588112089|-135.47588112089|-135.81765145431|-135.98645368406|-135.98645368406|-135.98645368406|-135.98645368406|-136.22939094778|-136.5400561482|-136.5400561482|-136.5400561482|-136.5400561482|-137.00006476048|-137.21118238903|-137.57909985093|-138.17171982811|-138.17171982811|-140.42413721135|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854||131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-935.62626592362|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-940.65947976889|-944.89942196543|-948.24935773937|-961.99928637708|-964.38183503343|-964.38183503343|-968.50759448159|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|914.69394182217|904.04882424686|897.10980471873|894.70533857637|890.83926508485|889.34918342762|880.48692172032|880.48692172032|880.48692172032|880.48692172032|865.84740950714|865.84740950714|863.88601056349|859.4289006261|847.39322291789|845.71469213099|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343||844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|840.39313842399|||840.39313842399|840.35348713776|835.00387459751|-921.30541283508|-921.30541283508|-921.30541283508|-921.30541283508|-921.30541283508|-921.30541283508|-972.58934759453|878.3733229156|878.3733229156|878.3733229156|859.67385545136|859.67385545136|844.83206161262|842.9331212216|842.9331212216|842.9331212216|842.9331212216|842.9331212216|842.9331212216|842.9331212216|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|835.05371504437|829.78190560485|807.14656178317|-866.37233605452|-866.37233605452|-866.37233605452|-866.37233605452|-866.37233605452|-871.94148450502|811.97710637855|811.97710637855|811.97710637855|811.97710637855|811.97710637855|811.97710637855|811.97710637855|811.97710637855|811.97710637855|799.22456264283|795.06719359351|795.06719359351|795.06719359351|795.06719359351|795.06719359351|795.06719359351|795.06719359351|795.06719359351|795.06719359351|795.06719359351|795.06719359351|789.35764641174|789.35764641174|782.45294045749|-826.20577586117|-826.20577586117|-826.20577586117|-826.20577586117|-846.14530651241|793.81039575869|793.81039575869|793.81039575869|793.81039575869|793.81039575869|793.81039575869||793.81039575869|793.81039575869|793.81039575869|||793.81039575869|793.81039575869|793.81039575869|793.81039575869|793.81039575869|793.81039575869|793.81039575869|780.40043973188|777.55058639213|777.55058639213|777.55058639213|777.55058639213|769.44509599125|762.91121776806|749.6791308534|744.67125650378|736.57917389309|735.3541870194|735.3541870194|735.3541870194|735.3541870194|735.3541870194|730.67131891044|-780.07930359633|-780.07930359633|-780.07930359633|-780.07930359633|-784.22700399593|-790.58555999547|-791.15062221719|-802.08402468577|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.20913388664|750.90313290349|750.90313290349|750.90313290349|736.58681433721|731.26312704135|-784.36299445631|-784.36299445631|-784.36299445631|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|720.49858382319|720.30398202576|710.72664669529|708.77029110619|708.77029110619|708.77029110619|708.77029110619||708.77029110619|701.74476789576|700.77196432863|696.05218258736|688.41936121897|688.41936121897
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2662.5607277608|-2679.4008086231|-2682.3342318034|-2731.926924226|-2748.7369434889|-2748.7369434889|-2750.6322955952|-2750.6322955952|-2750.6322955952|-2761.4596241916|-2761.4596241916|-2766.0662491018|-2775.2958323353|-2797.550924817|-2850.1863269346|-2850.1863269346|-2864.5162235042|-2864.5162235042|-2864.5162235042|-2895.3513594491|-2913.6126216101|-2941.1251351224|-3007.8057056915|2744.9455340308|2744.9455340308|2744.9455340308|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2675.0386304099|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694||2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694||2547.3106548549|2496.7896165054|2427.9007611178|2427.9007611178|2374.4452901309|2356.3836557009|2335.4262841122|2329.4736490135|2256.7484989039|||2221.8316654488|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2472.1235730055|-2489.8039700061|-2494.4962200978|-2494.4962200978|-2494.4962200978|-2494.4962200978|-2532.3163211083|-2532.3163211083|-2544.4399026029|-2544.4399026029|-2553.1554473365|-2574.7282748184|-2629.8091942426|-2677.8991047141|2428.490650025|2428.490650025|2428.490650025|2428.490650025|2428.490650025|2428.490650025|2428.490650025|2408.7599244789|2408.7599244789|2408.7599244789|2408.7599244789|2408.7599244789|2408.7599244789|2372.3999160877|2332.5554519601|2332.5554519601|2305.1727244001|2257.7474715557|2225.9416350619|2202.9649815579|2202.9649815579|-2387.8049358971|-2387.8049358971|-2387.8049358971|-2387.8049358971|-2411.7838714779|-2411.7838714779|-2456.9820794199|-2509.9800882444|-2514.1333040627|-2514.1333040627|-2514.1333040627||-2514.1333040627|-2514.1333040627|-2514.1333040627|||-2528.1481156252|-2530.4174266978|-2530.4174266978|-2538.6860296642|-2571.2066996269|-2574.7852218076|-2577.761357564|-2613.5126195156|-2638.9029105729|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2694.1840337955|-2737.6489264395|-2746.1654738216|-2766.3524368168|-2766.3524368168|-2791.5027075742|-2859.2252306381|-2915.8058118201|-2934.6731242445|-2982.1923602717|-3016.4359558574|-3050.7066176194|-3084.7851306882|-3111.0945896535|-3202.2162107261|-3276.1434700323|-3276.1434700323|-3278.8260778136|-3302.0289753485|-3331.365528165|3107.8932951193|3107.8932951193|3107.8932951193|3107.8932951193|3107.8932951193|3100.5481056882|3022.7201174313|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.5158645987|2959.5158645987|2919.0176273318|2906.1306970354|2905.494687698|2905.494687698|2874.8829863311|2862.8847549123|2862.8847549123|2862.8847549123|2862.3638949535|2862.3638949535|2857.3552919818|2857.3552919818|2857.3552919818|2857.3552919818|2857.3552919818||2857.3552919818|2857.3552919818|2829.0188789899|2829.0188789899|2777.3072580123|2777.3072580123
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||-3825.7096014621|-3846.6167919286|-3846.6167919286|-3847.040866843|-3847.040866843|-3847.040866843|-3864.9895626395|-3864.9895626395|-3864.9895626395|-3864.9895626395|-3864.9895626395|-3877.9884029328|-3884.4424727566|-3884.4424727566|-3905.7177136896|-3905.7177136896|-3905.7177136896|-3905.7177136896|-3905.7177136896|-3931.1307929884|-3969.4786588761|-4015.7540654178|-4106.3934060198|-4129.4065020878|-4129.4065020878|-4129.4065020878|-4129.4065020878|-4149.0596736458|-4149.0596736458|-4149.0596736458|-4158.8440818287|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568||4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568||4008.1109561866|3969.5677290963|3884.9641434403|3872.6268260448|3848.6964733831|3782.7738593145|3747.9709547939|3733.7455053266|3689.3838948073|||3616.0932164526|3584.2146849473|3521.3496499414|3459.8110521918|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3790.0363017913|-3790.0363017913|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3838.4886748098|-3838.4886748098|-3856.0132713441|-3856.0132713441|-3856.0132713441|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3637.3639580649|3609.2888371171|3609.2888371171|3591.3209301301|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3812.4397720071|-3887.7108577857|-3893.4565086508|-3973.1738985009|-4040.0821094454|-4048.8690104949|-4074.410011661|-4075.3662711399||-4075.3662711399|-4075.3662711399|-4095.2958568221|||-4113.2176186912|-4117.0195763236|-4144.9106403596|-4181.6784892884|-4198.8376410968|-4198.8376410968|-4227.3751567742|-4315.3057297491|-4366.0738948427|-4366.0738948427|-4366.0738948427|-4366.0738948427|-4366.0738948427|-4366.0738948427|-4370.5265498253|-4396.4739442503|-4407.971049167|-4416.5233879633|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4505.9604725341|-4561.4326821409|-4561.4326821409|-4570.0363134899|-4644.1514594332|-4679.8349549257|-4714.0388388064|-4745.8209320071|-4775.4677022301|-4882.0835830001|-4882.0835830001|-4883.5846703705|-4883.5846703705|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4928.1901362884|-4928.1901362884|-4928.1901362884|-4928.1901362884|-4962.1001514316|-5021.2779460351|-5059.1919698698|-5059.1919698698|-5059.1919698698|-5124.465394901|-5124.465394901|-5177.0171054455|-5178.9100067229|-5178.9100067229|-5195.7777860776|-5195.7777860776|-5200.6975400862|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5280.0876086312|-5280.0876086312|-5280.0876086312|-5292.8528767777|-5312.0920636072|-5395.4133823066||5037.928092474|5037.928092474|5037.928092474|5037.928092474|5037.928092474|5037.928092474
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||-2006.280062217|-2006.280062217|1922.2413641082|1922.2413641082|1922.2413641082|1922.2413641082|1922.2413641082|1922.2413641082|1903.9348490091|1865.9276100101|1822.3362333445|1818.2873164831|1818.2873164831|1818.2873164831|1818.2873164831|1799.8470183145|1794.4411314606|1746.3819987817|1746.3819987817|1746.3819987817|1746.3819987817|1746.3819987817|1704.2173898282|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1836.1470705337|-1843.5245228152|-1875.9439142391|-1882.4803563629|-1882.4803563629|-1882.4803563629|1793.6630861841|1793.6630861841|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211||1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1786.265248579|1705.1558317545|1696.8621379685|1696.8621379685|1696.7989357636||1696.7989357636|1696.4429845865|1696.4429845865|1696.4429845865|1684.703032444|1684.703032444|1684.703032444|1684.703032444|-1808.8087396854|||-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1840.662024303|-1840.662024303|-1856.6800270033|-1906.6444744481|-1959.1217070619|-1959.1217070619|-1959.1217070619|-2009.9130078465|-2011.4715157691|-2011.4715157691|-2011.4715157691|-2011.4715157691|-2011.4715157691|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2025.0394530973|-2039.0071373076|-2039.0071373076|-2039.0071373076|-2049.1174723013|-2049.1174723013|-2049.1174723013|-2052.6666324707|-2052.6666324707|1967.5528216895|1967.5528216895|1967.5528216895|1967.5528216895|1967.5528216895|1967.5528216895|1967.5528216895|1967.5528216895|1967.5528216895|-2081.745825438|-2081.745825438|-2081.745825438|-2081.745825438|-2081.745825438|-2081.745825438|-2081.745825438|-2081.745825438|-2081.745825438|-2081.745825438|-2082.0868661701|-2082.0868661701|-2082.0868661701|-2093.3742957446|1974.6388286854|1974.6388286854|1974.6388286854|1974.6388286854|1974.6388286854|1974.6388286854|1955.8209207616|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287|-2038.8725960287||-2038.8725960287|-2047.1917733652|-2049.824192628|||-2062.672417871|-2062.672417871|-2062.672417871|-2066.1360198567|-2109.8733553963|-2118.8592837737|-2147.5019500935|-2147.5019500935|-2147.5019500935|-2147.5019500935|-2147.5019500935|-2147.5019500935|-2147.5019500935|-2151.3719012902|-2151.3719012902|-2151.3719012902|-2151.3719012902|-2151.3719012902|-2151.3719012902|-2160.8109892471|-2160.8109892471|-2165.2105476641|-2165.2105476641|-2165.2105476641|-2185.3036252334|-2185.3036252334|-2185.3036252334|-2185.3036252334|-2185.3036252334|-2209.4921299178|-2209.4921299178|-2245.269033242|-2277.4911292757|-2277.4911292757|-2277.4911292757|-2281.9528522301|-2281.9528522301|-2281.9528522301|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2298.7379637466|-2311.5977374962|-2313.0218981435|-2313.0218981435|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2357.3930112101|2246.1675640754|2246.1675640754|2246.1675640754|2246.1675640754|2226.3735358955|2226.3735358955|2188.1928176617|2140.3253529575|2062.6948366194|2018.4942629104|1983.5641466535|1983.5641466535|1983.5641466535|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2077.0119873615|-2077.0119873615|-2100.9592436562|-2100.9592436562|-2129.5102707291|-2152.8447452545|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894||-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-982.69005689399|-982.69005689399|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-999.58468784181|-1000.3718753798|-1008.4863974696|-1008.4863974696|-1008.4863974696|-1008.4863974696|-1019.651552744|-1031.8784601778|-1031.8784601778|963.59449360771|963.59449360771|954.88277067524|953.31418963915|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761||950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761||944.72209763067|937.8578862563|928.73098472923|910.97887192136|903.75430213485|893.56033570538|889.56831568566|889.56831568566|877.90923965073|||873.6213773897|863.07930821078|-944.20436720218|-944.20436720218|-944.20436720218|-944.20436720218|-944.20436720218|-966.06040800243|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.77134573953|-967.77134573953|-967.77134573953|-967.77134573953|-967.77134573953|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|905.26798963698|900.40887737442|891.89875263824|-956.0035285423|-956.0035285423|-956.0035285423|-956.0035285423|-956.0035285423|-956.0035285423|-956.0035285423|-956.0035285423|-965.28169838033|-967.74283750658|-967.74283750658|-975.2142638962|-996.52299574239|-996.52299574239|-996.52299574239|-1011.136661936||-1011.3600764642|-1011.3600764642|-1017.0788268458|||-1017.0788268458|-1017.0788268458|-1017.0788268458|-1017.0788268458|-1030.7825022788|-1030.7825022788|-1047.925002532|-1060.6728426321|-1060.6728426321|-1067.5253807023|-1076.9170896692|-1096.7967662991|-1110.9964069991|-1120.7737855545|-1125.967636487|-1125.967636487|-1141.5195960967|-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1176.6295100078|-1204.0327888975|-1246.4180917661|-1246.4180917661|-1246.4180917661|-1247.686768629|-1258.7957150267|-1258.7957150267|-1258.7957150267|-1258.7957150267|-1266.1063500297|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1270.4570141997|-1279.0950792588|-1279.0950792588|-1287.3307579448|-1287.3307579448|-1287.3307579448|-1287.3307579448|-1287.3307579448|-1290.667602401|-1290.667602401|-1292.1105657079|-1292.1105657079|-1292.1105657079|-1302.4561841199|-1319.7290934665|-1331.8101038517|-1346.979566326|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1245.9520862747|1233.2800958608|1227.5334398454|1222.0371553837|1213.4857282041|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606||1199.7532469563|1186.3924966181|1177.6583295756|1168.9536995285|1160.2514808994|1160.2514808994
03887|14094|/equities/blckrck-sm-co|FTSE350||1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1290.9163008121|1288.588025694|1288.588025694|1288.5422507711|1278.1649530467|1278.1649530467|1278.1649530467|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808||1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1268.3279617565|1262.5866241738|1256.096249082|1239.1069434245|1238.3410482494||1223.6011647216|1205.0012941351|1194.5569934834|1188.2855483149|1186.4283870166|1172.475985574|1159.52887286|1155.8098587333|1136.3825416461|||1136.3825416461|1129.0917129401|1119.5463477112|-1190.0311725176|-1190.0311725176|-1190.0311725176|-1190.0311725176|-1192.3224352069|-1192.3224352069|-1229.5804835632|-1256.0894261813|-1270.8771402015|-1275.6412668905|-1277.6014076561|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1295.3939634678|-1296.1044038531|-1306.6715598368|-1308.7803076312|-1308.7803076312|-1308.7803076312|-1308.7803076312|-1320.407787199|-1320.407787199|-1333.0086524433|-1339.3429471592|-1341.3810523991|-1344.2011693324|-1348.5816905338|-1348.5816905338|-1351.0907672597|-1351.6564080664|-1361.9515645182|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|1319.4973717116|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1356.454711295|-1373.1292732037|-1373.1292732037|-1390.6991924485|1326.7692833354|1326.7692833354|1326.7692833354|-1374.0602357336||-1374.0602357336|-1374.0602357336|-1374.0602357336|||-1374.0602357336|-1374.0602357336|-1374.0602357336|-1374.2891508151|-1390.4323897945|-1399.9248775495|-1406.2498639439|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1411.3961708493|-1425.1068564992|-1426.563173888|-1431.0701932089|-1433.4113257876|-1443.3459175418|-1450.3843528242|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1456.491765919|-1465.87973991|-1473.8663776778|-1477.740419642|-1481.1560218244|-1486.5542137509|-1486.5542137509|-1486.5542137509|-1502.1713486121|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1510.2522518844|-1510.2522518844|-1510.2522518844|-1535.5025020938|-1547.0027801042|-1564.336422338|-1569.7071359311|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373||-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373
03888|14018|/equities/blackrock-world-mining|FTSE350||-583.8294647616|-587.032738624|558.37263943881|558.37263943881|558.37263943881|558.37263943881|558.37263943881|558.37263943881|546.80293270979|538.11436967754|533.40485519727|531.26523346676|531.26523346676|531.26523346676|531.07248162974|524.41386847749|514.2685963818|514.2685963818|514.2685963818|514.2685963818|514.2685963818|513.40955153533|511.23283503925|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|505.2842946957|503.53810521745|496.78312116623|496.78312116623|496.78312116623|496.78312116623|496.78312116623|489.25902351803|484.12113724226|479.80126360251|476.44584844723|475.27316494137|473.98205067403|473.98205067403|473.98205067403|468.89672297114||465.07969219016|462.19965798907|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|446.96407694184|446.96407694184|444.73786326871|441.33904154242||441.33904154242|441.33904154242|441.33904154242|441.33904154242|441.33904154242|441.33904154242|440.32115726935|434.80128585484|423.39031761648|||419.26701957387|415.6855773043|410.23397478256|407.95441642506|-455.96949325973|-455.96949325973|-455.96949325973|-455.96949325973|-455.96949325973|-483.38277028859|-494.64752254287|-506.13613615875|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|470.67179833328|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-501.58241098549|-501.58241098549|-509.00823442833|-509.02559805966|-509.02559805966|487.51857808474|487.51857808474|487.51857808474|487.51857808474|487.51857808474|487.51857808474|487.51857808474|482.29842009415|481.49824454906|480.49804949895|479.75685123328|-506.28765478263|-506.28765478263|-506.28765478263|-506.28765478263|-506.28765478263|-506.28765478263|-506.28765478263|-506.28765478263|-506.28765478263|-509.90294975848|482.15310202944|482.15310202944|482.15310202944|482.15310202944|482.01000250549|482.01000250549|475.31666945054|467.35185494505|-497.70804050413|-497.70804050413|-497.70804050413|-497.70804050413|-497.70804050413|-497.70804050413|-497.70804050413|-497.70804050413|-497.70804050413||-497.70804050413|-497.70804050413|-497.70804050413|||-497.70804050413|-497.70804050413|-497.70804050413|-497.70804050413|-508.31448944903|-509.51609938781|-516.74011043091|-525.98901158989|-527.16251179511|-527.16251179511|-527.16251179511|-527.16251179511|-527.16251179511|-531.01390199457|-533.77290385031|-533.77290385031|-533.77290385031|-533.77290385031|-533.77290385031|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-546.70064111127|-552.22293456807|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|512.04990066513|500.99988962792|494.38876625325|487.04307361472|481.47129439605|481.47129439605|481.47129439605|-506.95368696422|-506.95368696422|-506.95368696422|-506.95368696422|-506.95368696422|-506.95368696422|-507.22631884913|-511.50146538792|-515.2516282088|-527.05736467645|-532.03596075161|-544.81773416845|-553.96414907606|-559.35080132847|-559.35080132847|-564.11405558832|-564.11405558832||-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.517287247275|-22.381999295183|-24.760328318486|-27.404364806424|-30.341183109427|94.582237679269|94.53547985969|94.53547985969|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.435798892913|94.435798892913|94.435798892913|94.435798892913|94.255030118676|94.255030118676|94.255030118676|94.255030118676|94.033364255398|94.021078579996|94.021078579996|94.021078579996|93.812311483063|93.663681799214|93.504375341759|93.504375341759|93.504375341759|93.504375341759|93.504375341759|93.260944154999|93.260944154999|93.260944154999|92.906607498881|92.857340987255|92.674824590738|92.488691192265|92.354102935388|91.991485642301|91.991485642301|91.927141270651|91.927141270651|91.552376307397|91.383182877558|91.383182877558|90.914648235129|90.516277936086|90.401417046768|89.940465589346|-90.499480304915|-91.054918995854|-91.054918995854|-91.366919284185|85.118638231204|85.118638231204||85.118638231204|85.118638231204|84.365155116106|83.944616626131|83.771794555836|82.320088751758
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||161.69041850827|161.69041850827|161.6463888947|161.6463888947|161.6463888947|160.9029588601|160.9029588601|159.3391729568|159.3391729568|159.3391729568|159.17929800892|159.17929800892|159.17929800892|159.17929800892|158.67247807347|158.67247807347|158.67247807347|158.67247807347|158.67247807347|158.67247807347|158.36007222278|158.36007222278|158.36007222278|158.36007222278|158.36007222278|157.72229840075|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.15824163804|155.5091573756|154.81018045667|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942||154.05037774942|154.05037774942|154.05037774942|154.05037774942|153.43376000613|153.0651365824|153.0651365824|152.09800024389|152.09800024389|152.09800024389|149.37555175754|148.31727108395|146.65253410777|146.5805863323||144.36732408098|142.66368782842|141.61521649718|140.87245989243|140.43607129432|139.42897319107|139.04563728709|139.04563728709|135.89338995374|||135.89338995374|135.03709503188|134.90788455555|-144.90863148483|-144.90863148483|-144.90863148483|-144.90863148483|-144.90863148483|-144.90863148483|-150.72070266706|-153.54522823738|-155.95025512297|-156.07805751782|-156.58672887994|-157.06303344515|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.87931498609|-159.41396561476|-159.41396561476|-160.17279100825|-160.17279100825|-160.56977389046|-161.95530533999|-163.5781548726|-163.5781548726|-164.62364220759|-164.62364220759|-164.72626522007|-165.018073484|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|160.0366569785|158.9962836667|158.89539605498|158.89539605498|158.89539605498|158.89539605498|158.37652839816|158.37652839816|158.37652839816|158.0957146181|158.0957146181|157.40634499803|-163.82682562116|-163.82682562116|-163.82682562116|-164.52980709344|-164.81089931362|-166.35655547108|-166.99617121977|161.99119358861|161.99119358861|161.99119358861||161.99119358861|161.99119358861|161.99119358861|||161.99119358861|161.99119358861|161.99119358861|161.99119358861|161.99119358861|161.99119358861|161.99119358861|161.99119358861|161.59021357258|160.32245867738|159.73175379378|159.73175379378|159.73175379378|159.73175379378|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.35234423135|-166.15185460485|-166.15185460485|-166.15185460485|-166.15185460485|-166.9353916318|-167.63504435187|-167.63504435187|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-167.730547467|-167.8894985419|-168.2550044834|-169.20740337276|-169.20740337276|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165||-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||583.65362557242|583.65362557242|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|561.32374413587|552.99860459541|542.09307900605|542.09307900605|542.09307900605|534.12116461735|534.12116461735|534.12116461735|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|517.40843902564|517.40843902564|508.69939786783|508.69939786783|508.69939786783|508.69939786783|508.69939786783|508.69939786783|508.69939786783||508.69939786783|508.69939786783|508.69939786783|505.63821985314|504.43411502489|504.43411502489|504.43411502489|495.78790558321|493.37545064801|483.33383405335|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681||-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-550.59190402121|-550.59190402121|||-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-552.28583747853|-552.28583747853|-570.58981738609|-598.4720166052|-611.66335178355|-617.54261309284|-620.65845899204|-630.84994937289|-630.84994937289|-637.67894289834|-637.67894289834|-637.67894289834|-642.1988254426|-653.66536160289|-657.7655259913|-657.7655259913|-657.7655259913|-657.7655259913|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879|635.42389160422|635.42389160422|635.42389160422|635.42389160422|635.42389160422|635.42389160422|635.42389160422|635.42389160422|635.42389160422|635.42389160422|623.9154351158|623.73937235089|616.76596927877|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486|-664.35369006486||-664.35369006486|-664.35369006486|-669.58325111777|||-669.58325111777|-669.58325111777|-678.37438409602|625.11243088551|625.11243088551|625.11243088551|625.11243088551|625.11243088551|621.81295669183|621.81295669183|621.81295669183|621.81295669183|612.9588407687|598.94301329469|598.94301329469|597.15890366077|584.78767073419|575.65296748243|565.83663053603|562.86879359333|562.86879359333|562.86879359333|562.86879359333|562.86879359333|562.86879359333|553.24310399259|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-597.95342303421|-600.89269226023|-605.10299140026|-613.44776822251|-614.05207238482|-614.05207238482|-614.05207238482|-614.05207238482|-614.05207238482|-618.94674709424|-619.99638566027|-629.60709517808|-630.04745566266|-630.04745566266|-630.04745566266|-647.44161740295|-652.10179711439|-652.83371835141|-652.83371835141|-652.83371835141|-652.83371835141|-652.83371835141|-652.83371835141|-663.25968705713|-663.8996522857|-669.27739142855|-673.80821269839|-677.86733509185|-677.86733509185|-677.86733509185|-677.86733509185|-677.86733509185|-681.35259454651|-682.00288282945|-691.02207756722|-691.02207756722|-696.91341951914|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361||-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||386.26991084906|386.26991084906|386.26991084906|386.14434437059|385.49391994517|385.49391994517|385.49391994517|385.49391994517|380.55184324343|380.55184324343|380.55184324343|375.10290148326|375.10290148326|374.38661479445|374.38661479445|371.1267867562|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-392.62699505028|-394.20711013635|-394.20711013635|-394.74551146511|-394.74551146511|368.51494797491|368.51494797491|368.51494797491|367.3329988164|367.3329988164|367.3329988164|367.3329988164|358.2755399989|352.21450279012|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758||350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|346.97580440619|-380.90760785789|-380.90760785789|-380.90760785789|-380.90760785789|-380.90760785789||-380.90760785789|-380.90760785789|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|||-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-399.74471406656|-399.74471406656|-422.63301054325|-443.62833623186|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|419.09877675127|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-444.58053524109|-447.03672718574|-463.8789707774|-463.8789707774|-463.8789707774|-464.01552206875|-469.85335039431|438.74654677297|438.74654677297|438.74654677297|438.74654677297|436.44338123428|436.11485684832|435.66185093716|435.66185093716|435.66185093716|435.66185093716|435.66185093716|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|413.22615274371|406.47408369476|406.47408369476|406.47408369476|406.47408369476|404.75454964566|400.41894303348|399.93772974043|396.00302049881|391.34225042402|387.62196220887|380.51882960545||376.5076818765|376.5076818765|376.5076818765|||376.5076818765|376.5076818765|376.5076818765|376.5076818765|376.5076818765|376.5076818765|376.5076818765|376.5076818765|376.5076818765|371.98908893939|370.97675972378|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.42918560104|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-395.26713903732|-399.41070427703|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-404.21655108494|-416.11561401203|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|396.45537299596|396.45537299596|396.45537299596|396.45537299596|396.45537299596|396.45537299596|390.22261936889|-409.1267694739|-409.1267694739|-409.1267694739|-409.1267694739|-409.1267694739|-409.1267694739|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-426.11794914585|-430.06992959294|-432.07214534849|-437.69960899452|-441.07734807443|-449.09704053083|-453.89949626038|-456.11841588318|-456.11841588318|-456.11841588318|-456.74555925953||-456.74555925953|-456.74555925953|-460.65340968887|-466.18432883995|-470.97067121161|-470.97067121161
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||3841.0637539207|3749.4861159515|3749.4861159515|3697.675742046|3697.675742046|3697.675742046|3673.3803045898|3673.3803045898|3673.3803045898|3666.8104017526|3666.8104017526|3666.8104017526|3666.8104017526|3628.9560019473|3607.3400021636|3564.9888912929|3476.4876569922|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.8633585222|-3602.8633585222|-3627.7926205802|3495.5691280458|3495.5691280458|3495.5691280458|3495.5691280458|3495.5691280458|3463.5768089398|3418.6997641232|3418.6997641232|3388.6108490258|3387.3453878065|3349.1615420072|3341.8105456879|3341.8105456879|3316.6228285421|3248.1364761579|3208.9849735088|3177.7610816764|3157.1789796404|3152.4601915507|3152.4601915507|3152.4601915507|3135.289101723||3121.5990019144|3090.5544465716|3084.5604961906|3056.4005513229|-3248.1637687503|-3248.1637687503|-3248.1637687503|-3248.1637687503|-3258.070854167|-3308.9676157411|-3383.5751286012|3145.7344091343|3145.7344091343|3124.2048990381||3076.9443198001|3076.9443198001|3053.7714664446|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|||3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3011.7125353649|3009.7361504054|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3203.9990919457|-3203.9990919457|-3230.5545466064|-3263.2272740071|-3302.3636377857|-3357.9040419841|3264.1122938468|3264.1122938468|3247.7914376076|3209.0460417862|3177.4956019847|3117.7173355385|3073.5192617095|3069.7991796772|3057.1657551969|3030.0175057743|3023.9638953048|3019.6265503387|2981.7517225985|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2871.6208584568|2856.3690877257|2856.3690877257|2856.3690877257|2856.3690877257|-2971.2850768819||-2971.2850768819|-2984.4834187576|-2989.4680212736|||-2989.4680212736|-2989.4680212736|-2989.4680212736|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2884.2261742698|2867.1957491886|2861.8286102096|2831.6429002329|2806.8254447032|2786.4171607813|2769.0746230904|2743.6940256559|2700.7155840622|2649.2772266811|2649.2772266811|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2785.85715895|-2787.4966281394|-2787.4966281394|-2787.4966281394|-2787.4966281394|-2787.4966281394|-2802.5705060872|-2802.5705060872|-2802.5705060872|-2802.5705060872|-2802.5705060872|-2817.1338956524|-2858.6487729471|-2876.0602135149|-2876.0602135149|-2905.4002372388|-2906.1669302654|-2939.256028449|-2939.256028449|-2939.256028449|-2939.256028449|-2975.1178093877|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2843.8526837323|2807.1699799165|2807.1699799165|2778.0777554627|2751.9752838475|2750.0836487194|2728.7596096883|2703.6217885425|2688.9130983806|2671.5145537562||2666.139577125|2666.139577125|2666.139577125|2666.139577125|2666.139577125|2666.139577125
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||-362.8529767493|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-367.92144893834|-371.848619618|-371.848619618|-371.848619618|-378.8429164511|-380.32545424634|-380.43938987712|-385.73265847078|-387.34738338116|-392.3082091822|-395.0346758816|-395.0346758816|-395.0346758816|-395.0346758816|-395.0346758816|-402.57882580702|-402.57882580702|-402.57882580702|-405.57264272598|-405.57264272598|-406.34893485533|-406.34893485533|-409.19881345416|-409.42941646422|-409.42941646422|-409.42941646422|-409.42941646422|-409.42941646422|-409.74125289727|-409.74125289727|-411.87916140875|-413.181191321|-413.181191321|-413.181191321|-413.181191321|-413.181191321|-413.181191321||-413.181191321|387.81040630244|387.81040630244|387.81040630244|383.87822108691|381.99802139539|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853||376.48929795761|371.88811460622|366.63124726754|365.15693360944|359.21880257549|357.02090022765|355.18629410186|355.18629410186|355.18629410186|||346.40699378559|337.86332100309|-370.58907807585|-370.58907807585|-370.58907807585|-370.58907807585|-370.58907807585|-376.09897055357|-377.92106686399|356.2307766008|356.2307766008|352.4972525761|352.4972525761|350.85249913241|348.47882383518|348.47882383518|348.47882383518|348.47882383518|348.47882383518|348.47882383518|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-367.27945626496|-371.49938872919|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|352.77106008285|351.03812739949|351.03812739949|351.03812739949|351.03812739949|347.84235665644|345.89150468337|340.68870942769|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-361.76488879301|-363.7788604348|-363.7788604348|-372.687625418|-374.35113948515|-374.35113948515|-374.35113948515|-374.35113948515||-374.35113948515|-374.35113948515|-374.35113948515|||-374.35113948515|-374.35113948515|-374.35113948515|-377.18059076796|-377.18059076796|-377.18059076796|-381.80064725358|-386.76738854998|-387.60820814364|-390.56466215179|-391.64030510758|-391.64030510758|-394.88923535716|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-397.78522366981|-404.6391502961|-409.98793799176|-410.94190949293|-410.94190949293|-418.93544990588|-420.85049345282|-421.38945242859|-422.18826894734|-428.67585913312|-436.23439598833|-436.23439598833|-437.83821742573|-438.44245261659|-441.51413500149|-441.51413500149|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-452.33506186027|-456.79451182174|-457.53835765838|-462.43587179928|-462.43587179928|-462.43587179928|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|432.94469944021|425.81632864234|420.41814700494|410.48683814351|410.1926299792|410.1926299792|410.1926299792|406.16959123937|395.66619417764|391.44020931033|389.85579015709|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252||-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1054.1404130755|-300.75176336386|-332.70806987659|-368.17952206815|-407.62280260948|1304.9524415662|1304.6079525509|1304.6079525509|1304.0643917232|1303.1826574702|1302.0918416336|1301.4909351484||1300.5454834983|1299.3838705536|1298.2043006151|||1297.5047784613|1297.4497538459|1297.1663931621|1296.0017199532|1296.0017199532|1295.2796888368|1280.9774320409|1280.7067062234|1280.7067062234|1279.4161733871|1279.4161733871|1279.4161733871|1279.4161733871|1279.4161733871|1278.6092913404|1278.6092913404|1278.6092913404|1278.0689704151|1278.0689704151|1278.0689704151|1278.0689704151|1278.0689704151|1277.7332968087|1277.7332968087|1277.1064824277|1277.1064824277|1277.1064824277|1277.1064824277|1277.1064824277|1276.7919536144|1276.7919536144|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.048254482|1272.048254482|1271.7758383133|1271.6398203481|1271.2109114979|1270.2899016644|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1266.8611969641|1266.6791077378|1266.221120664|1266.221120664|1265.9123562933|1265.5214275226|1265.5214275226|1264.1349194696|1263.7054660773|1263.1981062683|1263.1981062683|1261.4423402981|1260.8431985268|1260.8431985268|1260.8431985268|1260.8431985268|1260.8431985268|1259.936047564|1259.936047564|1258.8733861822|1258.65232862|1258.65232862|1257.7803651333|1255.8115168148|1254.9016853498|1254.612983722||1254.23664858|1252.5407206445|1252.1563562716|1250.7848403018|1248.0368398788|1248.0368398788
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||206.59275318706|206.59275318706|206.59275318706|206.59275318706|206.59275318706|206.59275318706|196.64750031988|192.5472332588|192.26081218886|190.57035128461|189.61705003167|188.37728103427|188.10612866742|188.10612866742|188.10612866742|188.10612866742|188.10612866742|187.8651461851|186.89523815365|186.89523815365|186.17526631059|185.35995052072|185.35995052072|185.35995052072|182.55645537045|182.55645537045|182.55645537045|180.99050959271|180.99050959271|180.99050959271|180.99050959271|179.18945798523|176.80217435235|173.29964105149|173.15515350258|172.07795020117|171.26160421386|167.69623131238|167.35106698262|167.35106698262|167.35106698262|165.89840487625|165.58546832823|165.58546832823|165.58546832823|163.05051341348|159.94313829967|159.94313829967|159.94313829967||159.94313829967|158.02492314107|-173.63098394023|-173.63098394023|-173.63098394023|-173.63098394023|-173.63098394023|-173.63098394023|-174.40109784456|162.27256776538|162.27256776538|162.27256776538|162.27256776538|162.27256776538||162.27256776538|162.27256776538|162.27256776538|160.02229141358|157.88865560032|154.89572708846|154.76294322957|154.76294322957|153.94493692174|||153.37584499977|153.37584499977|151.84816789255|-165.84326105231|-165.84326105231|-165.84326105231|-165.84326105231|-168.62861898336|-171.90124467118|158.37222373359|158.37222373359|157.87280630615|157.87280630615|154.95501537708|154.95501537708|154.35093100753|154.35093100753|153.97881765593|153.64035447692|152.15595026651|150.82882786502|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|146.6962427516|145.36249058989|144.54721634418|143.91899078637|143.91899078637|143.91899078637|143.91899078637|143.91899078637|143.91899078637|143.24470217933|143.24470217933|143.24470217933|141.39689131036|140.32431231886|139.49924353924|137.25193658765|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-147.73875249333|-149.96250293991|-151.32721173425|-151.32721173425|-151.32721173425|-151.32721173425|-151.32721173425|-151.32721173425||-151.32721173425|-151.39689717976|-151.94933325149|||-152.35203304664|-153.47170321561|-153.8491073937|-156.07266503141|-156.07266503141|-156.39741559344|-159.88879103481|-161.08755000232|-161.51115971802|151.40249157459|151.40249157459|151.40249157459|151.40249157459|151.40249157459|151.40249157459|151.40249157459|151.40249157459|148.99165832235|148.73796369449|147.40050911258|145.15057229279|142.53395853306|139.36551507606|138.81914964887|138.81914964887|136.13238934646|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|-146.35897517175|-146.35897517175|-146.35897517175|-148.41830523776|-149.20923109372|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.27064719897|142.27064719897|141.02850909478|140.68390171648|140.68390171648|140.68390171648|140.68390171648|140.68390171648|138.80433032382|138.63814192202|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987||-145.86714737987|-145.86714737987|-146.02183483017|-150.38814743771|136.69095136045|136.43945064513
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||-2354.5575317243|-2368.3704343575|-2368.3704343575|-2368.3704343575|-2368.3704343575|-2368.3704343575|-2368.3704343575|-2368.3704343575|-2368.3704343575|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2376.4057406344|-2397.3397118161|-2417.3597015077|-2417.3597015077|-2417.3597015077|-2417.3597015077|-2417.3597015077|-2417.3597015077|-2417.3597015077|-2422.3996683419|-2452.2218537132|-2484.8020596813|-2511.0022885348|-2536.6692094831|-2563.1880105368|-2584.3525537827|-2584.3525537827||-2584.3525537827|-2584.3525537827|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434|-2634.0626543434||-2634.0626543434|-2635.1267337573|-2635.1267337573|-2635.366337972|-2635.366337972|-2678.4070421911|-2730.1166559548|-2730.1166559548|-2730.1166559548|||-2742.574062172|-2805.7489579689|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3104.7010478371|-3117.1122753746|-3126.3469726384|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3130.7613147808|-3182.9570164231|-3207.0633515812|-3250.2858046382|-3250.2858046382|-3250.2858046382|-3264.3175607091|-3290.3528452323|-3418.9476058137|-3452.9723528564|-3452.9723528564|-3457.1915031738|-3459.2127813042|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3333.2157748704|3321.628603845|3321.628603845|3321.628603845|3321.628603845|3321.628603845|3321.628603845|3321.628603845|3299.5873376055|3298.3192640061|3279.6880711179|-3402.1520484077|-3402.1520484077|-3402.1520484077|-3402.1520484077|-3402.1520484077|-3402.1520484077|-3402.1520484077|-3417.0148745774|-3417.0148745774|-3449.3498606416|-3474.6109562684||-3480.9010625205|-3488.2234028005|-3493.5851284873|||-3493.5851284873|-3493.5851284873|-3493.5851284873|-3531.6501427637|-3606.8334919597|-3617.9261021774|3373.9709975806|3369.8699513635|3369.8699513635|3369.8699513635|3369.8699513635|3369.8699513635|3362.6172239056|3362.6172239056|3320.9080265617|3307.7866961797|3290.9852179775|3224.3169088638|3203.574343182|3162.8603813134|3134.9559792371|3097.5066435968|3030.8962706631|2942.9958562923|2902.1065069915|2870.6738966572|2813.9709962858|2761.1899958731|2691.4333287478|2650.3703652754|2581.0781836393|2519.5313151548|2399.1459057275|-1203.8089942464|-3546.3982857853|-3546.3982857853|-3546.3982857853|-3546.3982857853|-3546.3982857853|-3593.7758730948|-3640.7960266649|-3640.7960266649|-3640.7960266649|3478.3916295536|3478.3916295536|3478.3916295536|3478.3916295536|3478.3916295536|3478.3916295536|3471.4351439485|3449.4834932761|-3570.4030947209|-3570.4030947209|-3574.8923274676|-3580.3248082974|-3590.138675886|-3603.2651954289|-3609.8502171432|-3641.6916261027|-3641.6916261027|-3669.5462512252|-3679.2736124724|-3689.7484583027|-3711.9427314475|-3721.6030349416|-3725.3367054907|-3726.3741172119|-3734.7490191243|3584.2537460572|3584.2537460572|3584.2537460572|3541.9486067302|3531.7206741447|3502.4426257128|3502.4426257128|3502.4426257128|3487.2695841254|3458.3451655869|3458.3451655869|3430.605739541|3418.3397106011|3406.2712476557|3406.2712476557|3371.8569418396|3356.8727677032|3356.8727677032||3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1211.5086824157|1211.5086824157|1203.1485360174|1168.9150400194|1149.5167111327|1139.9352345918|1125.7058162132|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1092.736999827|1058.1799998077|1037.9222220086|984.99691334288|-1115.695524536|-1115.695524536|-1115.695524536|-1115.695524536|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|998.81965084217|998.81965084217|998.81965084217|998.81965084217|998.81965084217|964.63294538019|929.86993931132|913.2165992348|905.12955470533|901.28283856148|883.02297643521|883.02297643521||883.02297643521|883.02297643521|883.02297643521|883.02297643521|866.95887220015|848.83765747933|838.21964383554|805.28847212738|712.94272375048|701.75860161186|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924||-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|||-789.92996411924|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-843.06741546594|-872.98603888577|-887.54002964304|-898.33340085663|-915.78556914865|-915.78556914865|-915.78556914865|-954.21731668644|-971.58589793502|-987.96209728783|-1008.202355412|-1023.469274975|-1045.621409179|-1073.6460108771|-1109.6344497484|-1138.1293006507|-1138.1293006507|-1138.1293006507|-1138.1293006507|-1150.0440606955|-1150.0440606955|-1150.0440606955|-1150.0440606955|-1150.0440606955|-1150.0440606955|-1150.0440606955|-1150.0440606955|-1150.0440606955|-1161.7711785505|-1209.3568650561|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1091.0423984899|1085.4082205444|1082.4694370376|1082.4694370376|1082.4694370376|1082.4694370376|1082.4694370376|1082.4694370376|1082.4694370376|1082.4694370376|935.07715226405|925.33572473783|919.95198147269|919.95198147269|919.95198147269|919.95198147269|878.88834962056|878.88834962056|878.88834962056|878.88834962056|878.88834962056|878.88834962056|878.88834962056|878.88834962056|878.88834962056|872.22040270883||870.54001253718|870.54001253718|867.916040522|||867.916040522|862.41389270745|862.41389270745|862.41389270745|862.41389270745|862.41389270745|862.41389270745|862.41389270745|862.41389270745|840.58211046813|829.26899535521|826.50997042506|775.14442650311|761.86352379519|761.86352379519|755.30389905194|751.52654229513|723.96283426672|717.2253707293|715.46152574523|710.66838838771|691.53152637697|676.21281115454|653.3883604809|653.3883604809|653.3883604809|653.3883604809|590.07594795187|533.58440695824|508.28425960753|508.28425960753|508.28425960753|508.28425960753|-348.85025951361|755.94153633726|755.94153633726|755.94153633726|703.56840219114|698.8211168877|698.8211168877|698.8211168877|698.8211168877|671.01236837348|636.19148718473|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|612.4096227508|572.84404223288|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-664.15457826806|-699.00507340114|-709.49884994728|-709.49884994728|-731.86539764649|-732.06155565322|-748.01282944217|-755.85232389031|-755.85232389031|-755.85232389031||-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|217.5142626185|203.3845890766|203.3845890766||203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766||203.3845890766|203.3845890766|200.95628281061|200.95628281061|190.4792031229|-223.10465963936|-223.10465963936|-223.10465963936|-223.60517585119|||-231.85575365844|-231.97306436767|-235.94784709336|-238.33093867172|-250.42881599917|-251.28424173018|-251.28424173018|-251.28424173018|-251.28424173018|-259.67693525576|-270.25215028418|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-289.3684868739|-298.96498541544|-304.2666504616|-308.80508923768|-308.80508923768|-308.80508923768|-308.80508923768|-308.80508923768|-308.80508923768|-308.80508923768|-309.36676581964|-313.65751757738|-316.11946397486|-321.63273774985|-323.78637527761|-326.8181947529|-338.159105281|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|298.20914611312|293.01785146764|293.01785146764|293.01785146764|293.01785146764|293.01785146764|285.20722403412|285.20722403412|282.81358226013|276.62620251126|274.30689167917|273.42432408797||266.1636818765|266.1636818765|266.1636818765|||262.62631319611|256.89034799568|247.82260888409|247.52512098232|246.69457886925|244.82730985472|243.16923317191|229.52137019101|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|213.76584473724|204.48982748583|201.68314165092|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-223.06733118274|-223.06733118274|-223.06733118274|-227.45258952487|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-228.86956340834|-237.66062600926|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932||204.64479087702|204.49421208558|201.9657912062|199.40643467355|194.92381630395|194.54282681154
03901|6757|/equities/caledonia-investment|FTSE350||352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661||352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.03437209623|351.53102942152|351.53102942152|351.53102942152|350.84003269057|349.50572344309|349.21660684486|346.81964020088||342.4502977194|340.00310620353|339.12990029708|339.12990029708|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|||-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-390.44517346042|-391.68626283111|-391.68626283111|-391.68626283111|-391.68626283111|-394.72784628804|-398.09006668351|-398.09006668351|-398.09006668351|-398.09006668351|-400.58544268853|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|371.49418254068|369.55215671866|369.55215671866|369.55215671866|369.55215671866|369.55215671866|369.55215671866|369.55215671866|369.55215671866|369.55215671866|367.26905217004|364.94648578247|361.16152262776|357.29775741464|356.1280454835|353.74236363401|351.08772754656|351.08772754656|350.732277976|348.6619269448|348.6619269448|348.6619269448|348.6619269448|345.19606949143|345.19606949143|341.49087033065|341.3034155196|341.3034155196|341.26518809404|341.26518809404|341.26518809404|338.75597140336|338.75597140336|337.52282960115|337.52282960115|337.52282960115|337.52282960115|337.52282960115|337.52282960115|337.52282960115|337.52282960115|337.52282960115|337.52282960115|337.52282960115||337.52282960115|337.52282960115|337.52282960115|||337.52282960115|334.60004586567|334.60004586567|334.42920609966|334.36803607428|332.73884094516|331.84409044362|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-345.69318571382|-347.27535922927|-347.27535922927|-347.27535922927|-347.27535922927|-348.1818837899|-350.85153428912|-351.44012472218|-351.44012472218|-352.72190371691|-355.32725155286|-358.29286630874|-359.7388472902|-361.29043597501|-361.29043597501|-361.29043597501|-361.29043597501|-361.29043597501|-362.08493401521|-363.61153108379|-363.61153108379|-363.61153108379|-363.61153108379|-363.61153108379|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-363.73778799463|-364.79766293023|-369.30936072108|-369.7604008012|-371.58375934021|-372.09451214235|-372.09451214235|-372.09451214235|-372.09451214235|-372.09451214235|-372.09451214235|-372.09451214235||-372.09451214235|-372.09451214235|-372.09451214235|-372.09451214235|-372.09451214235|-372.09451214235
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-333.5600187378|-341.51113193089|-343.23459103432|-344.76144174804|-344.76144174804|-344.76144174804|-356.54049083116|314.92807436938|314.92807436938|314.92807436938|314.92807436938|314.92807436938|314.92807436938|314.92807436938|313.97609652864|313.97609652864|313.97609652864|309.47344058737|308.16493398597|301.29437109552|300.8548567728|298.13249774852|298.13249774852|298.13249774852|298.13249774852|284.84166416502|270.24073796113|261.10081995681|249.36202217424|245.49797280417|245.49797280417|245.49797280417|239.05330311574|234.83592915065|234.83592915065|234.83592915065|234.83592915065|231.09547683405|227.4394187045|223.77713341977|222.4079253438|216.98658066358|208.5739813973|204.09860191399|204.09860191399|204.09860191399|204.09860191399|204.09860191399|197.38563945604||197.38563945604|197.38563945604|197.38563945604|196.72735866533|196.72735866533|196.72735866533|192.02019335883|192.02019335883|189.67799194275|-216.74939311801|-216.74939311801|-216.74939311801|-216.74939311801|-216.74939311801||-216.74939311801|-216.74939311801|-219.12456601709|-219.12456601709|-223.06729225152|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|||-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-231.25127338235|-237.14586050052|-238.20039645321|-238.67575280013|-238.67575280013|-238.67575280013|-238.67575280013|-239.02861846092|-240.15401525633|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-242.68514989445|-243.42796030837|-243.42796030837|-244.37551382733|-246.7950197718|-248.18335273205|-248.18335273205|-248.87595460082|-250.86462686269||-250.86462686269|-256.23125858007|-257.43473328151|||-259.05547342818|-259.05547342818|-261.10607921328|-261.23619431087|-277.80799493335|-285.80888461562|-290.67717490762|-290.67717490762|-290.67717490762|-290.67717490762|-290.67717490762|-290.67717490762|-290.67717490762|-290.67717490762|-290.67717490762|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-293.8526960699|-300.21450512992|-300.21450512992|-303.21778290124|-318.39086948337|-324.34428274302|-325.99832219979|-325.99832219979|-325.99832219979|-330.80092271059|-331.86833351588|-331.86833351588|-331.86833351588|282.37022774826|282.37022774826|282.37022774826|282.37022774826|282.37022774826|282.37022774826|282.37022774826|282.37022774826|276.04969695554|267.6410392202|267.6410392202|267.6410392202|263.23670698945|260.31856332162|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|257.54387065598|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755||-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755|-293.12677945755
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||149.91569999165|149.91569999165|149.91569999165|149.08419874503|149.08419874503|148.93504766675|148.93504766675|148.93504766675|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.67486364171|146.82206749172|144.54118542374|144.42060188821|144.42060188821|143.6377674686|143.6377674686|141.86021505892|141.86021505892|140.2168995175|139.9560645665|139.9560645665|139.9560645665|139.9560645665|138.94562271848|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|137.0525234275||137.0525234275|137.0525234275|137.0525234275|137.0525234275|134.97502857368|134.93336101286|133.77719736887|133.77719736887|133.77719736887|133.77719736887|133.77719736887|133.77719736887|133.1968935948|132.44099118769||129.23442922765|126.97158904797|124.76288367119|121.61987464524|120.48318998125|119.8868787742|119.42762864376|119.42762864376|118.34736838104|||116.88040473463|115.53933638998|-127.59444529429|-127.59444529429|-127.59444529429|-127.59444529429|-127.59444529429|-130.02160673026|-130.7684537027|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|-123.36986834254|-123.36986834254|-123.36986834254|-123.36986834254|-123.36986834254|-123.43316874933|-123.43316874933|-124.24241336663|-124.64156811855|-126.20729757042|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-126.6084719429|-128.31787316122|-128.31787316122|-130.1998401311|-130.1998401311|-131.85537588894|-131.87263682484|-132.31781909985||-132.31781909985|-132.31781909985|-132.40408790164|||-132.40408790164|-132.40408790164|-132.40408790164|-134.38231963639|-135.66459410285|-135.66459410285|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-139.50331938282|-141.2114439965|-141.2114439965|-141.2114439965|-141.2114439965|-144.30715677482|-144.42885467488|-144.42885467488|-144.42885467488|-144.42885467488|-145.4931703351|-147.19796093549|-147.71439391866|-149.45319597688|-149.45319597688|-149.45319597688|-149.45319597688|-149.45319597688|-150.83975090763|-150.83975090763|-151.27750507749|-152.28352800727|-152.28352800727|-152.28352800727|-152.28352800727|-152.28352800727|-152.28352800727|-152.52270089851|-152.52270089851|-152.52270089851|-152.52270089851|-154.74718861699|-154.74718861699|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.38149181162|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803||141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803
03904|942375|/equities/card-factor|FTSE350||91.242260993082|88.613621460683|88.031803064089|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.218438877274|-95.218438877274|-95.311027867217|-95.311027867217|-95.311027867217|-96.128923158534|-96.430150549951|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023||87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024||85.144681467071|84.331642145087|84.331642145087|84.331642145087|84.331642145087|80.718492713426|80.395666870628|80.395666870628|80.15784044689|||80.15784044689|80.15784044689|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-91.327362318248|-91.327362318248|-91.327362318248|-91.327362318248|-91.327362318248|-91.635959063868|-93.056618384631|-94.430395337426|-94.430395337426|-94.705343193264|-94.705343193264|-94.705343193264|-95.961489724286|-99.349989065869|-99.349989065869|-100.49998954639|-101.17776387383|-101.68640659308|-102.15288929378|-102.15288929378|-102.15288929378|-102.15288929378|-102.41961109975|-102.41961109975|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-103.32208635487|-105.99121011272|91.924515673623|91.924515673623|91.924515673623|91.924515673623||91.924515673623|91.924515673623|91.924515673623|||91.924515673623|91.924515673623|91.924515673623|91.924515673623|91.924515673623|91.924515673623|91.924515673623|91.924515673623|90.638765304975|90.638765304975|90.638765304975|87.360469784662|86.384763044698|83.783072677567|81.197622718284|81.197622718284|-90.481001639705|-90.481001639705|-90.481001639705|-90.481001639705|-90.481001639705|-90.481001639705|-90.481001639705|-90.481001639705|-90.481001639705|-90.519489010149|-90.519489010149|-90.519489010149|-90.933100227434|-90.933100227434|-92.366776470695|-93.916641724522|-93.916641724522|-93.916641724522|-93.916641724522|-96.001826935803|-96.56336584331|-96.56336584331|-99.249597493172|-99.249597493172|-99.249597493172|-99.249597493172|-99.249597493172|-99.249597493172|-99.249597493172|-99.249597493172|-101.97427065214|-102.9277649173|-104.50307213034|-105.7811887128|-106.29576591461|-108.06290757887|-108.69816141915|-111.16355653153|-112.2261766366|-115.50130864556|-116.53089715569|-118.96977890382|-118.96977890382|-122.61875331016|-123.8888171206|-126.66106277154|-127.83451690327|-131.68279732213|-133.68088455714|-143.44542779434|125.4929858374|125.4929858374|118.8409283081|115.87814293077|114.90824508855|113.88482666225|112.46736237435|112.46736237435|112.46736237435|112.46736237435|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439||111.359258439|111.359258439|111.359258439|111.359258439|110.88806552562|109.13118679958
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1924.2041408901|1924.2041408901|1902.7282734869|1902.7282734869|1902.7282734869|1902.7282734869|1902.7282734869|1902.7282734869|1876.226263564|1876.226263564|1852.00140396|1827.6126710667|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1803.0875512516|1793.7083902795|1753.5371003106|1699.8745559006|1649.0550621118|1586.4222912353|1531.6636569282|1521.0429521424|1496.631057936|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|1503.8868915965|1503.8868915965|1492.2909906628|1485.7955451808|1469.0228279787|1447.1086977541|1436.3985530601|1412.248392289|1411.531472475|1411.531472475|1411.531472475|1411.531472475|1411.531472475||1411.531472475|1411.531472475|1411.531472475|1411.531472475|1411.531472475|1411.531472475|1382.6183027501|1375.1870030556|1335.8744478396|1273.9993864884|1216.9715405427|1201.7461561585|-1382.0183270173|-1382.0183270173||-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|||-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1487.214807797|-1528.6708611756|-1528.6708611756|-1528.6708611756|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1674.2267728587|-1706.9741920653|-1777.6379911836|-1807.6811013151|-1830.8678903502|-1897.1733214199|-1897.1733214199|-1902.6614409693|-1902.6614409693|-1902.6614409693|-1902.6614409693|-1950.2627121881|-1976.7085690979|-1996.0650767754|-2037.0803522296|-2037.0803522296|-2037.0803522296|-2045.4603113946|-2045.4603113946|-2076.9281237718|1878.3798339028|1878.3798339028|1878.3798339028|1878.3798339028|1878.3798339028|1878.3798339028|1878.3798339028|1854.3664821142|1807.8794245713|1757.3627558305|1757.3627558305|1757.3627558305|1757.3627558305|1757.3627558305|1757.3627558305|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1926.5034061731|-1963.7315066556|-1963.7315066556|1769.2874358525||1769.2874358525|1769.2874358525|1769.2874358525|||1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1769.2874358525|1731.8193731694|1704.8548590771|1689.199843419|1665.3053815767|1656.9782017519|1652.7323478419|1652.7323478419|1647.8331454838|1647.8331454838|1629.6026487454|1629.6026487454|1595.6094707292|1595.6094707292|1595.6094707292|1595.6094707292|1577.316078588|1547.8234206533|1532.4982451703|1505.0317841609|1505.0317841609|1468.6742046232|1410.559944556|1410.559944556|1410.559944556|1410.559944556|1377.6679623539|1377.6679623539|1377.6679623539|1353.8624312125|1353.8624312125|1353.8624312125|1346.9087886184|1346.9087886184|1346.9087886184|1346.9087886184|1332.4819873537|1279.5355415042|1266.096347536|1266.096347536|1228.6070528178|1178.0911697975|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1157.4973915444|1157.4973915444|1117.8304350494|1102.5615944993|1068.7351049992|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364||-1186.274097364|-1186.274097364|-1186.274097364|-1187.1502749259|-1187.1502749259|-1187.1502749259
03906|14020|/equities/centamin-egypt|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.92877392776|-43.757922318166|-48.433553725023|-53.663281936931|-59.407146508482|-156.58907296602|-156.58907296602|-161.61737636804|-161.61737636804|-167.94730600243|-167.94730600243|-167.94730600243|-167.94730600243|-169.30255883408|-170.51951337603|-175.16612631245|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|155.0153050212|149.84479403804|145.49421559782|143.38245499367|-155.55470796469|-155.55470796469|-155.55470796469|-155.55470796469|-155.55470796469|-156.61634811696|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|141.89059556155|139.90621559519|138.17912877818|-127.83985250504|-129.32761423357|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191||-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|-160.89619763493|-160.89619763493|-160.89619763493|-161.82356360886|-162.54148138792|-162.54148138792|-162.54148138792|-164.36552470294|-165.2846059339|-165.2846059339|-166.21882609476|-166.21882609476|-166.21882609476|-168.34869701718|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.42287509227|159.07541219155|159.02822898671|158.14804356677|155.66726656074|155.31085682042|154.06205516532|153.01224695421|153.01224695421|153.01224695421|153.01224695421|150.96082842324|148.79485144996|148.79485144996|147.29763336547|147.29763336547|147.29763336547||147.29763336547|147.29763336547|146.20014106308|-157.59152661323|-157.59152661323|-157.59152661323|-157.59152661323|-157.59152661323|-159.86003431743|-159.93614975022|-160.7262837733|-160.89587119831|151.56546033939|151.56546033939||151.56546033939|151.56546033939|151.56546033939|150.347742018|148.51414694708|146.28239838195|144.58877072414|143.61807892147|141.65619439353|||-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-151.4352613252|-151.4352613252|143.65448100707|143.65448100707|143.65448100707|143.65448100707|142.18979771516|142.18979771516|140.99421408863|140.06024109755|139.86416050498|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|137.81536776806|135.76495685431|135.76495685431|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|132.37139208355|130.68765091938|129.37605137628|129.37605137628|129.37605137628|129.37605137628|129.37605137628|129.37605137628|129.37605137628|129.37605137628|128.8789469909|128.69754710589|128.69754710589|128.69754710589|128.69754710589|128.69754710589|128.69754710589|128.69754710589|128.69754710589|128.69754710589|128.69754710589|128.69754710589|126.76116768954||124.37629166839|122.53785470035|122.53785470035|||122.53785470035|122.53785470035|122.53785470035|122.53785470035|122.53785470035|122.53785470035|122.53785470035|122.53785470035|122.53785470035|122.36570438636|122.36570438636|122.36570438636|121.34634573473|120.77851508004|120.77851508004|120.49168208289|119.80433276945|119.80433276945|119.80433276945|118.04925710685|117.88806260434|116.15062452254|115.7840280102|113.52948014453|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-122.88937929846|-124.41486802341|-125.53040467635|-126.04155944603|-126.8622930714|118.95635083809|118.95635083809|118.95635083809|118.95635083809|118.95635083809|118.95635083809|118.95635083809|118.95635083809|117.55983155187|117.36092496378|115.52713950986|114.84881455067|114.84881455067|112.59978968968|-122.43351279714|-122.43351279714|-122.43351279714|-122.43351279714|-122.43351279714|-122.43351279714|-123.30112575401|-123.37347246661|-124.13441452996|-124.52434947773|-125.55764432113|-125.55764432113|-125.55764432113|-125.55764432113|-125.55764432113|-125.55764432113|-125.55764432113|-125.61127180701|-125.64808119277|-126.62620500436|-126.68467112504|-127.19685841625|-129.54039320488|-130.6440668285|-130.6440668285|-131.14792668233|-131.14792668233|-134.93226591406|-134.93226591406|-134.93226591406|-134.93226591406|-134.93226591406|-134.93226591406||-134.93226591406|-134.93226591406|-134.93226591406|-134.93226591406|-134.93226591406|-134.93226591406
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03909|6863|/equities/city-of-london-investment-trust|FTSE350||489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|487.15028455794|484.94476061993|484.54973402215|481.74970446905|481.7280302087|481.7280302087|481.11793852926|481.11793852926|480.2421539214|477.26905991267|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|475.59028162538|475.59028162538|475.59028162538|475.59028162538|475.59028162538|475.4614240282|473.29047114244|471.54496793605|468.38329770672|467.12033078524|466.88370087249|466.40857605621|466.40857605621|466.40857605621|466.40857605621|466.40857605621||466.40857605621|466.40857605621|466.40857605621|464.84286228468|461.07452133911|461.07452133911|457.66521313689|457.66521313689|457.66521313689|457.66521313689|456.62801459654|455.83668288505|455.6903492408|455.6903492408||452.62816582311|447.78129535901|444.25699484334|441.75777204816|440.86807963445|440.86807963445|440.86807963445|440.86807963445|432.74231070494|||428.63034522771|423.86705025301|419.24116694779|414.87907438644|407.13157331659|-435.3383767948|-435.3383767948|-435.3383767948|-435.3383767948|-454.32041866089|444.5533294573|444.5533294573|444.5533294573|444.5533294573|444.5533294573|444.5533294573|444.5533294573|442.47592161922|441.37166075175|441.37166075175|441.37166075175|441.37166075175|439.91295639084|437.20884043426|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|432.52294004305|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|431.18897600306|430.68219555895|428.14688395439|427.64738759801|427.64738759801|427.48679713155|427.48679713155|427.48679713155|427.48679713155|427.14090036242|427.14090036242|427.14090036242|427.14090036242|427.14090036242|427.14090036242|427.14090036242|426.69533657396|426.69533657396|426.69533657396|421.99481841552|-435.56036187861|-435.56036187861|-435.56036187861|-435.56036187861|-435.56036187861|-435.56036187861|-435.56036187861|-435.56036187861|-435.56036187861|-435.56036187861||-435.56036187861|-435.56036187861|-435.56036187861|||-435.56036187861|-435.56036187861|-435.56036187861|-436.40040208735|424.88249321046|424.88249321046|424.88249321046|424.88249321046|424.88249321046|424.88249321046|424.88249321046|424.88249321046|424.7583257894|424.34258421044|424.10287134494|423.50319038326|420.75354487029|419.5872720781|419.06919119789|417.7636367598|417.7636367598|417.7636367598|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-433.20674007946|-433.89637786607|-435.45540477293|-435.45540477293|-435.4563173954|-435.4563173954|-435.4563173954|-435.4563173954|-435.4563173954|-435.4563173954|-439.534797106|-441.87937914321|-441.87937914321|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969||-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969
03910|28600|/equities/clarkson-plc|FTSE350||3308.6730971899|3308.6730971899|3308.6730971899|3308.6730971899|3308.6730971899|3282.744564432|3282.744564432|3274.1606271466|3224.568761518|3224.568761518|3224.568761518|3181.7430683533|3165.9245059493|3165.9245059493|3165.9245059493|3165.9245059493|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435||3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3107.8069342512|3107.8069342512|3057.5632602792|3000.1706917027|3000.1706917027|2982.5439498518|-3285.4384145023|-3285.4384145023|-3285.4384145023|-3285.4384145023||-3285.4384145023|-3285.4384145023|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|||-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3615.7074053396|-3714.6748948217|-3724.2591294096|-3724.2591294096|-3731.3990326773|-3822.9433696414|-3851.8815218238|-3891.5350242487|-3896.8024990724|-3896.8024990724|-3959.5644706069|-3959.5644706069|-3959.5644706069|-4001.4605228966|-4034.1530726965|-4034.1530726965|-4034.1530726965|-4034.1530726965|-4034.1530726965|-4277.9478585517|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4215.3021908815|4152.8357676461|4144.8175196067|4140.3086688707|4140.3086688707|4140.3086688707|4106.524237134|4106.524237134|4106.524237134|4102.3789261097|4102.3789261097|4102.3789261097|4012.3654734553|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3983.1452116586|3922.9564268536|3922.9564268536|3922.9564268536|3922.9564268536|3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168||3828.4528696168|3828.4528696168|3828.4528696168|||3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168|3828.4528696168|3806.3365217964|3798.7072464404|3776.6191627116|3763.9434107551|3763.9434107551|3758.8867088547|3758.8867088547|3758.8867088547|3684.8741209497|3673.4865690737|3673.4865690737|3597.9155173749|3597.9155173749|3561.3771819443|3561.3771819443|3480.6951701963|3480.6951701963|3480.6951701963|3480.6951701963|3480.6951701963|3480.6951701963|3478.8279668848|3452.1611342727|3452.1611342727|3452.1611342727|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3656.7582374346|-3667.2313749274|-3691.6436727499|-3691.6436727499|-3755.9929697221|-3772.5658020879|-3772.5658020879|-3772.5658020879|-3827.2953356532|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3873.0958970474|-3873.0958970474|-3873.0958970474|-3896.7732189415|-3936.6924654906|-3959.6582949896|-4016.0092166551|-4033.3435740612|-4116.1031778533|-4116.1031778533|-4164.5590865037|-4167.0100961152|-4195.1050569323|-4195.1050569323||-4199.6548650089|-4199.6548650089|-4199.6548650089|-4199.6548650089|-4245.1720722321|-4269.3578580357
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||380.05906627772|380.05906627772|380.05906627772|380.05906627772|380.05906627772|380.05906627772|360.71007737184|356.59269414155|356.59269414155|352.7918888221|349.15764916051|334.60849669365|333.33165044682|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|320.50247881304|305.57712623675|305.57712623675|301.76348105624|300.84830041676|292.36478705704|284.06086874339|283.33428775307|265.93810496326|265.52013561456|261.52236103712|256.09152141874|249.66836967805|237.16485892776|220.03871484866|-152.9906379926|-361.48503924328|-361.48503924328|-361.48503924328|-361.48503924328|-366.37227260755|321.1254289129|321.1254289129|321.1254289129|321.1254289129|321.1254289129|321.1254289129|321.1254289129||321.1254289129|321.1254289129|321.1254289129|321.1254289129|317.99493084778|307.88325819295|300.39908381207|300.39908381207|299.85442958328|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662||-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|||-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-348.36548197222|-350.05054095003|-363.14502888491|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|283.1006915854|273.66744187657|269.97017080569|269.97017080569|269.97017080569|269.97017080569|269.97017080569|269.97017080569|269.97017080569|260.00019860029|257.46185747455|257.46185747455|257.46185747455|238.42428743917|206.05765583224|206.05765583224|206.05765583224|206.05765583224|206.05765583224|206.05765583224|206.05765583224|206.05765583224|206.05765583224|206.05765583224|206.05765583224|205.59048064477|205.59048064477||205.59048064477|198.44498086778|198.31844576755|||198.31844576755|198.31844576755|198.31844576755|198.31844576755|198.31844576755|198.31844576755|198.31844576755|198.31844576755|198.31844576755|198.31844576755|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-252.61191239725|-260.91324006595|-267.77026792674|-276.65585121743|-282.3287271353|-285.92080877582|-292.8231247615|-297.99274057213|-297.99274057213|-312.03638112615|-329.16264467847|-343.70293225858|-396.30326959395|-420.60363389942|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-434.05208042193|-438.29120792866|-441.76799185541|-446.82768104474|-446.82768104474|-446.82768104474|-446.82768104474|-468.34184951694|-485.05761633881|-495.56051236753|-495.56051236753|-495.56051236753|-499.77833791977|-505.3870265352|-509.96337671934|-553.93708388737|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|477.13848553495|477.13848553495|477.13848553495|471.0427617055|468.4198189539|468.4198189539|468.4198189539||468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.95141046816|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.330662317124|65.239627594249|64.238471713879|63.842748976657|63.636388090925|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.213014926853|60.570392066978|60.570392066978|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045||59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045||59.847001244045|57.541110755577|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|||-63.869151934752|-64.065726660765|-64.526205603327|-64.526205603327|-64.862450670364|-66.324945952232|-66.9332734498|-67.021324535532|-67.021324535532|-69.357026837847|-70.135583849507|-70.172871876378|-72.086527189302|-73.927323206989|-73.927323206989|-73.927323206989|-73.927323206989|-74.15813409921|-74.628557065343|-74.628557065343|-74.699349935452|-74.699349935452|-74.699349935452|-74.699349935452|-74.821498402401|-75.173887791948|-75.575572255195|-75.575572255195|-75.575572255195|-75.575572255195|-75.575572255195|-75.575572255195|-75.575572255195|-75.575572255195|-76.361746102506|-76.51860330495|-76.918531032623|-76.918531032623|-76.918531032623|-76.918531032623|-76.918531032623|-76.918531032623|-76.918531032623|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-77.293527889278|-78.320587052269|-78.778431244871|-78.926035903318|-80.184484506563|-81.46053952742|-82.432807495252|-82.432807495252|-82.432807495252|-82.432807495252|-82.432807495252|-83.836454976549|-83.845623691571|-83.845623691571|-84.197361139095|-84.197361139095|-84.197361139095|-84.197361139095||-84.197361139095|-84.197361139095|-84.197361139095|||-84.197361139095|-84.197361139095|-85.347065982593|-85.391184340332|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-86.823506528348|-88.037230577966|-88.924702846231|-89.594112832483|-91.204570407267|-92.182853295401|-92.403174482004|-93.364636194062|-93.424244117531|-93.424244117531|-94.03248998831|-95.986102869227|-96.490112095093|-96.57790224311|-97.372223243755|-97.372223243755|-97.372223243755|-99.435804536654|-100.8321091214|-100.8321091214|-100.8321091214|-102.37456560567|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|91.895931566098|91.895931566098|91.895931566098|91.895931566098|90.923258821543|90.420285375445|89.233723630184|89.233723630184|89.233723630184|89.233723630184|88.064638942676|88.064638942676|88.064638942676|87.982935210287|87.145596481914|87.145596481914|87.145183347325|87.145183347325|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.305819813872|-95.841508407411|-95.841508407411|-95.841508407411||-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||-79.702595955562|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-83.542120546725|76.84491005132|76.84491005132|76.25236148831|76.25236148831|76.013734393614|75.626370700749|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717||74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|73.96613717877|72.32904334425|70.92671686145|68.924128065863|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445||-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|||-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-81.210017608144|-84.211132286366|-85.234592277006|-85.949544516091|-87.849493228599|-89.005336584827|-89.005336584827|-89.005336584827|-89.005336584827|-89.233702993151|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-90.310163688171|-91.672405030449|-91.814700488347|-91.814700488347|-92.236897187956|-92.236897187956|-92.236897187956|-92.236897187956|-92.236897187956|-92.236897187956|-92.236897187956|-93.0076640508|-93.586291779128|-93.895880263213|-94.950981291536|-95.918836903348|-95.918836903348|-95.918836903348|-96.397945032903|-96.397945032903|-96.719938077738|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-97.390015778823|-98.563031922759|-100.05031896511|-100.05031896511|-100.05031896511||-100.05031896511|-100.05031896511|-100.05031896511|||-100.05031896511|-100.05031896511|-100.50521490456|-100.50521490456|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.056740680261|93.056740680261|93.056740680261|93.056740680261|93.056740680261|93.056740680261|93.056740680261|92.517583347303|92.517583347303|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638||92.423707724638|91.920785852083|91.817539157479|91.775045542815|91.316718795674|90.202123250952
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3835.1213439071|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3793.1925019526|3689.769446614|-3947.0239858185|-3947.0239858185|-3947.0239858185|-3947.0239858185|-3947.0239858185|-3973.1377620205|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641||3805.6922663755|3805.6922663755|3777.7691848617|3751.6324276241|3716.4804751378|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3677.5087047754||3662.9680449594|3662.9680449594|3662.9680449594|3604.7012900733|3604.7012900733|3587.1003581152|3587.1003581152|3568.1979729817|3568.1979729817|||3496.8866366464|3459.7629296071|3405.9588106746|3356.0653451939|-3607.0919995361|-3607.0919995361|-3607.0919995361|-3607.0919995361|-3607.0919995361|3419.5037042765|3419.5037042765|3372.4485603072|3341.7389633422|3341.7389633422|3328.1544037135|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3280.8832767704|3280.8832767704|3241.2216203423|3241.2216203423|3241.2216203423|3241.2216203423|3241.2216203423|3241.2216203423|3241.2216203423|3241.2216203423|3172.3573559359|3162.0637288176|3120.4041431307|3092.449047923|3088.714873979|3088.714873979|3029.9054155323|3012.2282394803|2993.5869327559|2862.8230951926|2862.8230951926|2862.8230951926|2862.8230951926|2797.4701057696|2742.9667841884|2730.0742046538|2702.002277183|2702.002277183|2702.002277183|2702.002277183|2702.002277183|2695.3358635366|2694.3002035309|2694.3002035309|2694.3002035309|2694.3002035309|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756||-2804.116709756|-2804.116709756|-2804.116709756|||-2804.116709756|-2804.116709756|-2804.116709756|-2804.116709756|-2826.3518997288|-2866.8105085026|2735.3443973316|2735.3443973316|2735.3443973316|2735.3443973316|2735.3443973316|2735.3443973316|2735.3443973316|2735.3443973316|2735.3443973316|2729.5150253715|2729.5150253715|2729.5150253715|2729.5150253715|2729.5150253715|2699.4611393016|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2686.416752675|2686.416752675|2686.416752675|-2801.4516711968|-2801.4516711968|-2801.4516711968|-2801.4516711968|-2801.4516711968|-2849.6129679965|2700.3227376201|2700.3227376201|2700.3227376201|2700.3227376201|2700.3227376201|2700.3227376201|2697.8030418001|2693.3367131112|2689.0407923458|2682.1564359397|2648.8404843775|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2794.9191444628|-2796.5969059846|-2796.5969059846|-2796.5969059846|-2824.9965622052|-2846.3295135613|-2848.8105706237|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2733.6737168161|2728.3873047112|2728.3873047112|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297||-2839.4393921297|-2839.4393921297|-2840.2659912553|-2846.5177680614|-2858.4461022511|-2858.4461022511
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2599.0735970908|-2606.0044918317|-2606.0044918317|-2606.0044918317|-2606.0044918317|-2647.1716575908|-2672.1907306564|-2677.3095440203|-2677.3095440203|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977||2533.4395499971|2533.4395499971|2517.8772777746|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2443.5404040077|2409.4893377863||-2588.8756473307|-2588.8756473307|-2588.8756473307|-2588.8756473307|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|||-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|2446.616929841|2446.616929841|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2622.0875322969|-2705.5972581076|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2816.0705330446|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.9979156174|2705.3865729082|2681.9850810091|2675.5021122008|2675.5021122008|2675.5021122008|2675.5021122008|2675.5021122008|2675.5021122008|2675.5021122008|2666.5579024453|2644.8307437597|2644.8307437597|2631.2254134426|2631.2254134426|2631.2254134426|2631.2254134426|2619.1949038251|2597.0497767997|2597.0497767997|2597.0497767997|2597.0497767997|2597.0497767997|2597.0497767997|2597.0497767997|2597.0497767997|2579.833085333|-2714.6690304531|-2714.6690304531|2636.1446080044|2636.1446080044|2636.1446080044||2636.1446080044|2636.1446080044|2636.1446080044|||2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2636.1446080044|2635.2717866716|2631.0797629684|2586.9775144093|2568.6972382326|2565.5768373242|2565.5768373242|2552.7562926258|2552.7562926258|2552.7562926258|2549.062547362|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9569695209|2534.9569695209|2534.9569695209|2485.8410772454|2459.3789747172|2438.9480638884|2438.9480638884|2438.9480638884|2438.9480638884|2437.2200709871|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2402.0980119997|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2388.1000818862|2363.1667576513|2360.463064057|2350.4589600633|2336.121066737|2333.680329305|2333.680329305|2323.5336992278|2304.8707769197|2304.0243853494||2304.0243853494|2304.0243853494|2294.1843245685|2294.1843245685|2294.1843245685|2294.1843245685
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2413.6992497635|-2435.4929009426|-2435.4929009426|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2493.3890191217|-2493.3890191217|-2494.8136038539|-2494.8136038539|-2509.4612393258|-2509.4612393258|-2590.6235992509|-2591.9920978406|-2591.9920978406|-2678.8558577449|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2436.2364123244|2419.2626803604|2414.2164092938||2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2398.8597645602|2398.8597645602|2353.7330717336|2312.370079704|2288.6297280296|2288.6297280296||2241.1441422551|2238.4934913945|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|||-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2424.1722436118|-2424.1722436118|-2589.6358262353|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2378.2886507228|2378.2886507228|2334.987389692|2325.4304329911|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2148.7524605442|2029.2805117157|-2289.8460421952|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2129.6441956693|2110.9681428016|2110.9681428016|2030.9646031129|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2183.4377036421|-2211.1530040468|-2211.8366711631|-2252.773976704|-2252.773976704|-2252.773976704|-2252.773976704|-2252.773976704||-2252.773976704|-2252.773976704|-2252.773976704|||-2252.773976704|-2252.773976704|-2252.773976704|-2284.5266407822|-2305.0296855723|-2305.0296855723|-2305.0296855723|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2330.6456436778|-2330.6456436778|-2330.6456436778|-2359.9396040865|-2399.8217823183|-2417.4686470203|-2482.6318300226|-2498.5909222473|-2503.7676913859|-2520.4085459844|-2544.6761622048|-2572.8624024498|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2599.5052469071|-2599.5052469071|-2618.5613854524|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2657.0491660314|-2720.3879622571|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966||-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-249.94958291195|-254.8328648159|-255.62986583892|-255.62986583892|-255.62986583892|-256.25840008211|-256.25840008211|-256.25840008211|-256.25840008211|-256.25840008211|-258.98711493227|-260.31901743912|-261.01002548032|-270.61113535356|-276.02348779519|-279.4372049314|-280.89137310733|-280.89137310733|-280.89137310733|-283.93485392188|-283.94683819312|-283.94683819312|-283.94683819312|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|275.54319096461|274.89245881918|273.01414077521|273.01414077521|270.33641633805|270.33641633805|270.33641633805||265.25157133536|261.36366477371|261.36366477371|260.048523536|257.74280358981|257.15865878739|252.90963511642|248.06625445878|247.05140096386|245.68400396555|245.68400396555|245.68400396555|245.68400396555|245.68400396555||245.68400396555|242.83704600179|242.83704600179|239.27448097693|238.72720311998|237.38578853473|234.9842145693|234.48244791689|234.13236171062|||234.13236171062|234.13236171062|234.13236171062|234.04706161612|-254.86494044814|-254.86494044814|-254.86494044814|-258.57215351036|-260.2246161983|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|244.1451304208|244.1451304208|244.1451304208|244.1451304208|244.1451304208|244.1451304208|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|236.16626440155|231.6180615543|230.19761821648|230.19761821648|229.8306792778|229.52603836269|229.52603836269|229.52603836269|225.96227010324|220.84696847679|-231.34201183961|-231.34201183961|-231.34201183961|-231.34201183961|-231.34201183961|-231.34201183961|-231.34201183961|-231.34201183961|-231.34201183961||-231.34201183961|-231.34201183961|-232.86890729982|||-234.0075843491|-234.0075843491|-235.4510879161|-239.72343101789|-241.62340621361|-241.62340621361|-245.1246795589|-247.35853321622|-248.73844236883|-248.73844236883|-249.49141312345|-249.49141312345|-249.49141312345|-249.61267344934|-249.83630569756|-251.76301032503|-253.28956340639|-254.32174559532|-254.73512013521|-254.73512013521|-254.73512013521|-254.73512013521|-254.73512013521|-254.73512013521|-261.05013670486|-263.60015460697|-266.61376835052|241.25337289655|241.25337289655|241.25337289655|236.62041890714|-227.80654018769|-227.80654018769|-227.80654018769|-227.80654018769|-227.80654018769|-227.80654018769|-227.80654018769|-228.42949028423|-232.26309564972|-232.26309564972|-232.26309564972|-232.26309564972|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.13057375046|-234.91174454261|-238.41305101767|-240.91449587494|-242.90499795973|-242.94317331035|-242.94317331035|-242.94317331035|-242.94317331035|-242.94317331035|-242.94317331035|-242.94317331035|-242.94317331035|-242.94317331035|-242.94317331035|-247.02284859372|-247.02284859372|-247.02284859372|-247.02284859372|-247.02284859372|-247.33276303627||-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261||5041.4090718261|5041.4090718261|5041.4090718261|4907.1211909179|-5372.0512865893|-5372.0512865893|-5372.0512865893|-5372.0512865893|-5372.0512865893|-5372.0512865893|5046.8837767408|5046.8837767408|4981.4614527665|4981.4614527665||4895.4462379833|4895.4462379833|4876.9089357819|4876.9089357819|4858.2321508687|4821.9246120764|4782.1384578626|4765.1538420696|4727.7207926785|||4727.7207926785|4694.6897696428|4604.6552996031|-5011.1318620447|-5011.1318620447|-5011.1318620447|-5011.1318620447|-5011.1318620447|-5011.1318620447|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4764.0909583879|4764.0909583879|4764.0909583879|4764.0909583879|4764.0909583879|4764.0909583879|4764.0909583879|4764.0909583879|4751.7677315421|4751.6268290643|4751.6268290643|4736.7306531658|4736.7306531658|4689.6674730442|4689.6674730442|-4937.5906883911|-4937.5906883911|-4937.5906883911|-4937.5906883911|-4937.5906883911|-4937.5906883911|-4937.5906883911|-4937.5906883911|-4937.5906883911|-4947.0452093234|-5004.494677026|-5029.0263205576|-5029.0263205576|-5029.0263205576||-5029.0263205576|-5029.0263205576|-5053.6403561751|||-5129.8781735279|-5131.5313039198|-5136.3658073085|-5136.3658073085|-5153.7397858983|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5187.9738531491|-5207.1931701657|-5213.270189073|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4969.6839413938|4969.6839413938|4956.2428515195|4956.2428515195|4956.2428515195|4956.2428515195|4956.2428515195|4903.603168355|4880.1146315056|4863.4607016729|4853.8403724356|4853.8403724356|4845.9337471507|4828.9488986978|4828.9488986978|4828.9488986978|4816.0543318864|4805.4991751684|4805.4991751684|4773.3324168538|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4558.2554741881|4556.6727490979|4547.4141656643||4529.3490729603|4488.1656366226|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|174.90133271263|172.69592608397|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|-189.74631344436|-189.74631344436|-189.74631344436|-190.29420655596|-190.29420655596|-191.8657899789|-193.90087656754|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709||177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|171.80565995953|168.88962522901||166.23846399957|160.87607704461|159.54144381668|159.54144381668|154.65716403486|154.21906538541|152.01563210548|151.32292117081|146.40881113434|||143.55422967699|-167.57235892469|-167.57235892469|-167.57235892469|-167.57235892469|-167.57235892469|-167.57235892469|-171.88595351306|-172.09550814195|-178.33389827458|153.76521711864|153.76521711864|153.76521711864|153.76521711864|153.76521711864|153.76521711864|153.76521711864|149.26656152309|149.26656152309|149.26656152309|-162.85286215421|-162.85286215421|-162.85286215421|-162.85286215421|-162.85286215421|-162.85286215421|-165.54391489201|-165.54391489201|-165.54391489201|-166.05434428512|-167.27149636281|-169.1016656771|-170.45333214985|-170.45333214985|-170.45333214985|-170.45333214985|-171.91148930262|-171.91148930262|-171.91148930262|-171.91148930262|-174.36832110827|-178.05369045939|-184.50410390127|-187.17678669016|-189.00753771509|-189.012599158|-189.012599158|-189.012599158|-189.012599158|-189.012599158|-189.012599158|-189.012599158|-189.012599158|166.22502559482|166.22502559482|166.22502559482|166.22502559482|166.22502559482|165.23899844201|165.23899844201|165.23899844201|163.47666256198|162.53517672495|159.51130831988|157.96812272901|152.78124306858|-170.41757195362|-170.41757195362|-170.41757195362|-170.58465191033|-170.58465191033|-173.13850907381|157.36857800976|157.36857800976|157.36857800976|157.36857800976||157.36857800976|157.36857800976|157.36857800976|||157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|157.36857800976|156.97541071475|156.97541071475|155.83379476932|155.63754991323|152.20283459326|149.16424929985|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-167.73734601695|-169.68252344139|-169.68252344139|-172.43613274901|-177.10681399602|-179.10757890563|-181.69730446979|-183.94144432462|-187.29605264042|-189.24005899798|-190.06673951029|-194.91859335236|-194.93950298169|-194.93950298169|-194.93950298169|-196.18278109076|-199.3419764466|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-201.37697441036|-203.32976947288|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-212.54566021271|-212.54566021271|-212.54566021271|-212.54566021271|-212.54566021271|-212.54566021271|-217.2934137547|-217.2934137547|-217.66900050427|-217.66900050427|-217.66900050427|-219.05679880868|-219.05679880868|-223.08533675682|-227.18370530353|-230.55967306811|-231.4107392068|-232.70082439265|-234.01203201967|-236.46891666736|-239.16546838908|-240.95052399269||-241.25613556561|-244.86237505473|-245.76929832605|-248.49403949477|-252.26975711957|-252.5219540505
03922|6664|/equities/crh|STOXX600/FTSE350||7025.255029828|7025.255029828|7025.255029828|7025.255029828|7024.2833664755|6853.2037405284|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6699.65661573|6699.65661573|6699.65661573|6590.3962397|6545.4402663333|6536.1558514815|6482.8398349794|6469.2664833105|-6915.0731878432|-6915.0731878432|-6915.0731878432|-6915.0731878432|-6915.0731878432|-6961.0962796203|-6961.0962796203|-6961.0962796203|-6995.4892340991|-6995.4892340991|-7111.2583137026|-7111.2583137026|-7162.9536818918|-7183.5040909909|-7214.1156566566|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7230.4410765609|-7291.9345295121|-7408.5939216801|6842.1613266922|6842.1613266922||6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6680.5125852136|6628.1737797652|6628.1737797652|6628.1737797652|6628.1737797652||6628.1737797652|6498.8597552947|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|||-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7368.4563492397|-7478.1307945675|-7478.1307945675|-7478.1307945675|-7785.923105075|-8015.5812278611|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8124.8016969948|-8451.0635528042|-8451.0635528042|-8451.0635528042|-8451.0635528042|-8612.5527251457|-8612.5527251457|-8612.5527251457|-8612.5527251457|-8612.5527251457|-8612.5527251457|-8834.6141390508|-8941.0157100564|8142.0299875847|8142.0299875847|8070.5888750941|7967.3209723267|7863.7422180337|7863.7422180337|7863.7422180337|7863.7422180337|7863.7422180337|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7714.0964592768|7596.9960658631|7556.217850959|7513.5753899544|7480.8615443938|7368.290604882|-7781.0038434526|-7781.0038434526|-7781.0038434526|-7781.0038434526|-7781.0038434526|-7781.0038434526|-7781.0038434526|-7781.0038434526|-7781.0038434526|-7781.0038434526||-7781.0038434526|-7793.7820482807|-7881.1930319779|||-7881.1930319779|-7881.1930319779|-7881.1930319779|-7933.9922577532|-8083.6580641702|-8135.6200713002|7733.9393365636|7733.9393365636|7733.9393365636|7733.9393365636|7733.9393365636|7733.9393365636|7733.9393365636|7733.9393365636|7688.9325961818|7660.1473290909|7642.0825012816|7642.0825012816|7642.0825012816|7642.0825012816|7627.6472236462|7603.4969151625|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7000.7255468037|7000.7255468037|7000.7255468037|6965.8061631153|6907.4643989077|6907.4643989077|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6809.5595149557|6742.7327943952|6655.3697715502|6566.2997461669|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6523.2963773957|6523.2963773957|6523.2963773957|6523.2963773957|6518.3293082174|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6903.5409621562|-6903.5409621562|6465.1578022549|6465.1578022549|6465.1578022549|6335.6197802832|6315.5924101253|6315.5924101253|6315.5924101253||6315.5924101253|6241.5471223614|6123.9412470683|6070.2680522981|6027.9235213557|6027.9235213557
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||-2868.6116328017|-2868.6116328017|-2888.2351475575|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3046.4732930686|-3072.4147700762|-3086.0719667513|-3100.8577408348|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3171.3299575316|-3189.5888417018|2987.4088944929|2987.4088944929|2987.4088944929|2987.4088944929|2987.4088944929|2987.4088944929|2948.6765494366|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619||2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2939.5291240688|2892.3101378542|2844.066819838|2813.12979982|2791.1997775778||2766.3330861975|2733.2552622737|2733.2552622737|2733.2552622737|2730.728069193|2717.3645213256|2705.7383570284|2684.5426189205|-2916.889403677|||-2916.889403677|-2916.889403677|-2916.889403677|-2916.889403677|-2916.889403677|-2933.672103305|-2933.672103305|-2962.5458065494|-2962.5458065494|-3071.1064517215|-3097.3405019128|-3137.2672243476|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3184.5723574574|-3221.8026193971|-3294.0584659968|-3330.9538511075|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|2997.9904383504|2997.9904383504|2997.9904383504|2994.1694043551|2994.1694043551|2994.1694043551|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3292.8581558915|-3335.1201732128|-3360.5779702364|-3389.1977447071|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3400.8093836828|-3438.4548707587|-3481.0054119541|-3490.5375456223|-3490.5375456223|-3496.2870933609|-3496.2870933609|-3521.1523259565|-3541.726354573||-3541.726354573|-3541.726354573|-3541.726354573|||-3541.726354573|-3541.726354573|-3541.726354573|-3541.726354573|-3574.581919226|-3574.581919226|-3608.6465769178|-3615.5650729202|-3615.5650729202|-3615.5650729202|-3615.5650729202|-3615.5650729202|-3615.5650729202|-3619.2389699113|-3636.9321887903|-3664.4246542115|-3672.5273935683|-3697.5859928537|-3740.6511031707|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3792.5997971568|-3793.1108857298|-3818.2898730331|-3845.736241144|-3845.736241144|-3845.736241144|-3845.736241144|-3845.736241144|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3964.6886235628|-4007.5984706254|-4031.3871895838|-4031.8010815177|-4031.8010815177|-4031.8010815177|-4031.8010815177|-4085.8345350197|-4166.3717055774|-4188.301895086|-4303.89099454|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3895.8106565617|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4130.2351037872|3893.2253409736|3893.2253409736|3893.2253409736|3893.2253409736|-4091.3324620388|-4091.3324620388|-4091.3324620388||-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||-118.66323150396|-119.28114765956|-119.28114765956|-119.9846088497|-121.94400703556|-123.17111748729|-124.39568465588|-124.66187565457|-125.03541451175|-126.26531769326|-126.26531769326|-126.26531769326|-127.02257512996|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707||116.63503871707|116.63503871707|116.63503871707|115.8556001004|114.06732869771|113.91926029686|112.41029091415|111.80587387678|111.69541762269|109.1671297594|108.53013976902|107.71682764523|105.84114007|105.84114007||104.3346011798|102.86066560396|100.07852225446|99.370576807117|96.772866509861|94.68096168671|91.795510696415|90.950565575498|90.43673944356|||89.476934325717|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|87.078197592894|-93.485329575445|-93.485329575445|-93.485329575445|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-95.395116953775|-97.056436228898|-97.056436228898|-97.056436228898|-97.056436228898|-97.056436228898|-97.60437316381|-99.538190624041|-100.91597697387|-100.91597697387|92.991099768014|92.991099768014|92.991099768014|92.991099768014|92.65122035381|92.233603105093|92.233603105093|91.598446962067|90.523275928175|90.331418121828|89.978295983813|89.978295983813|89.003661780382|87.987400537094|87.64433681232|85.78259374546|85.700025528696|85.700025528696|85.700025528696|83.555042651121|83.555042651121|83.555042651121|83.555042651121|83.555042651121|83.555042651121|83.555042651121|83.555042651121|83.555042651121|83.555042651121|83.102829406464|-91.854533480759|-91.854533480759|-93.957814215681|-95.044792386184|87.238151841508|87.238151841508|87.238151841508|87.238151841508|87.238151841508|87.238151841508||87.238151841508|85.416542177272|85.416542177272|||85.210052204212|84.18894460475|83.935522293059|83.935522293059|83.935522293059|83.935522293059|83.935522293059|82.692248263854|77.824721140882|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-85.74255430582|-85.74255430582|-85.74255430582|-85.74255430582|-85.74255430582|-85.900064917436|-87.619514116569|-89.177241043827|-89.188602346603|-89.429002437795|-89.972175872303|-89.972175872303|-89.972175872303|-89.972175872303|-90.920079311734|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.592881686641|82.592881686641|82.312320267303|82.312320267303|82.312320267303|82.312320267303|82.312320267303|81.717679596662|81.717679596662|81.508531783157|80.16503463645|79.958376094383|79.958376094383|79.934306432452|78.290897901021|76.659292016286|76.659292016286|76.659292016286|75.318657117705|74.31994530696|74.31994530696|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|73.718987122089|73.684987217089|73.637958901731|73.637958901731|73.637958901731||73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4548.3018198075|4541.113357787|-4786.8307849286|-4786.8307849286|-4786.8307849286|-4786.8307849286|-4803.9639320106|-4803.9639320106|-4828.3011506304|-4828.3011506304|-4859.4457229227|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4875.1693888571|-4875.1693888571|-4875.1693888571|-4875.1693888571|-4875.1693888571||-4875.1693888571|-4921.965987619|-5103.0580833189|-5103.0580833189|-5103.0580833189|-5103.0580833189|-5103.0580833189|-5118.6200925766|-5205.4667695296|4787.7591449672|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462||-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|||-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5063.3579189459|-5063.3579189459|-5304.9532432732|-5395.5591591925|-5397.4714117867|-5397.4714117867|-5397.4714117867|-5437.8659404774|-5437.8659404774|-5454.4765987344|-5454.4765987344|-5454.4765987344|-5510.5295541493|-5516.6987656849|-5516.6987656849|-5516.6987656849|-5516.6987656849|-5516.6987656849|-5539.6652952055|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5574.8466299139|-5599.2740332377|-5616.1378147085|-5687.1927156392|5322.5761092691|5322.5761092691|5322.5761092691|5289.529010299|5261.6989003322|5220.7765559247|5208.1262769886|5208.1262769886|5208.1262769886|5203.1958633207|5171.1677324947|5171.1677324947|5090.1863694386|-5334.8607385481|-5334.8607385481|-5334.8607385481|-5334.8607385481|-5351.9827976706|-5351.9827976706|-5351.9827976706|-5351.9827976706|-5351.9827976706|-5351.9827976706|-5351.9827976706||-5351.9827976706|-5351.9827976706|-5388.0364418562|||-5401.1561010571|-5401.1561010571|-5413.5067789523|-5496.1186432803|-5562.3540480893|-5598.7267200992|-5633.0296889991|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5438.6256514938|5429.8618349931|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|-5121.3838357782|-5121.3838357782|-5161.0930531937|-5161.0930531937|-5161.0930531937|-5195.4367257708|-5200.4852508564|-5225.2613898405|-5280.4471724439|-5280.4471724439|-5280.4471724439|-5280.4471724439|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.815135849|-5317.2945953877|-5323.0968270212|-5323.0968270212|-5323.0968270212|-5323.0968270212|-5323.0968270212|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5364.2225551359|-5379.9695057065|-5408.0216730073|5136.1901166705|5136.1901166705|5136.1901166705|5136.1901166705|5136.1901166705|5119.3779074116|-5343.6902152166|-5343.6902152166||-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2028.800113875|-2035.7779043056|-2042.1421158951|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2051.5037408517|-2052.6964895085|-2052.6964895085|-2052.6964895085|-2053.8849883428|-2073.8722092697|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1956.1083515984|1946.0183685389|1946.0183685389|1946.0183685389|1946.0183685389|1916.4547759739|1916.4547759739|1885.0608621933|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874||1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874||1872.5747202874|1833.7496892082|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|||1774.1756184128|1732.1395760142|1680.9884177935|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1915.2121577634|-1941.3468419593|-1960.3298243992|-1981.5331382214|1849.8618662966|1849.8618662966|1849.8618662966|1849.8618662966|1849.8618662966|1849.8618662966|1849.8618662966|1849.8618662966|1849.8618662966|1849.8618662966|1833.5687403296|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-1980.4002615424|-2018.6114017138|-2059.8460019042|-2070.73580482|-2070.73580482|-2076.4339340504||-2076.4339340504|-2076.4339340504|-2076.4339340504|||-2076.4339340504|-2076.4339340504|-2076.4339340504|-2076.4339340504|-2106.6406593215|-2106.6406593215|-2165.1366164463|-2165.1366164463|-2174.1686622794|-2174.1686622794|-2180.7429580882|-2200.7143978758|-2220.1271087509|-2227.5856763899|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2244.0958292908|-2249.6620325453|-2261.5086821547|-2261.5086821547|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2302.4756354362|-2327.7507060402|-2330.7230067114|-2345.0255630126|-2364.3631504537|-2364.3631504537|-2364.3631504537|-2364.3631504537|-2389.5969142025|-2389.5969142025|-2389.5969142025|-2441.1076824473|-2452.5044695127|-2452.5044695127|-2452.5044695127|-2452.5044695127|-2456.4494105696|-2457.2721681339|-2457.2721681339|-2457.2721681339|-2471.4135201488|-2483.7928001653|-2518.9920001837|-2524.2133335375|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2315.6941233932|2279.4379148813|2263.2643498681|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219||2233.1486455799|2192.2762728665|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||-1977.7116188987|1833.5559215249|1833.5559215249|1833.5559215249|1833.5559215249|1833.5559215249|1826.0621350277|1820.5134833641|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1950.2563043845|-1954.1458937606|-1962.7454375118|-1974.8554784096|-1974.8554784096|-2010.7999733452|-2010.7999733452|-2017.1388592724|-2019.8765103027|-2048.1127892252|-2072.8753213614|-2075.1407286514|-2075.1407286514|-2075.1407286514|-2075.1407286514|-2075.1407286514|-2108.4673918401|-2108.4673918401|-2108.4673918401|-2116.5471020445|-2153.3050642525|-2153.3050642525|-2160.3389602805|-2169.5988447561||-2182.3876052846|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2036.0353538502|2036.0353538502|2025.2059487224|2005.7288319138||-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|||-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2169.8939165081|-2174.7955409118|-2175.3341839124|-2196.8255255276|-2216.5005839196|-2221.2369027211|-2221.2369027211|-2221.2369027211|-2250.0761428028|-2250.0761428028|-2259.6991050674|-2272.6147825402|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2284.4850373653|-2284.4850373653|-2284.4850373653|-2284.4850373653|-2284.4850373653|-2304.1805726585|-2312.7173463567|-2316.9637181741|-2339.4152512677|-2339.4152512677|-2339.4152512677|-2360.3502791863|-2396.8336435403|-2435.3151594893|-2454.9546558344|-2490.8595568299|-2510.5106186999|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2529.2588535634|-2545.7042817371|-2575.9769797079|-2629.2270905653|-2629.2270905653|-2629.2270905653|-2629.2270905653|-2629.2270905653|-2631.456313255|2451.3022646362||2451.3022646362|2451.3022646362|2451.3022646362|||2451.3022646362|2451.3022646362|2451.3022646362|2451.3022646362|2451.3022646362|2451.3022646362|2451.3022646362|2451.1414051513|2423.3237835015|2337.8319816683|-2450.062834818|-2450.062834818|-2450.062834818|-2450.062834818|-2450.062834818|-2454.8175855898|-2454.8175855898|-2454.8175855898|-2454.8175855898|-2454.8175855898|-2454.8175855898|-2454.8175855898|-2454.8175855898|-2454.8175855898|-2458.9263838127|-2458.9263838127|-2458.9263838127|-2458.9263838127|-2458.9263838127|-2458.9263838127|-2462.0293153475|-2464.1102658611|-2464.1102658611|-2476.1225176234|-2487.0250195816|-2494.1389106462|-2528.5432340513|-2533.1591489459|-2538.8434988288|-2595.3261098098|-2660.2234553442|2524.0906427698|2524.0906427698|2524.0906427698|2524.0906427698|2524.0906427698|2524.0906427698|2524.0906427698|2492.8784919664|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2484.6442358106|2436.5769286784|2399.7986773808|2399.7986773808|2395.8719854332|2395.8719854332|2395.8719854332|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531||-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531|-2532.1374141531
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5408.604297167|5079.2190711015|5079.2190711015|5079.2190711015|4745.6284828413|4745.6284828413|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4699.7091472802|4670.2828978768|4670.2828978768|4629.4254420853|4580.5499285004|4580.5499285004|4551.7221427782|4529.8023808646|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844||4509.0900221844|4509.0900221844|4509.0900221844|4450.6555802049|3976.6372202483|3976.6372202483|3976.6372202483|3976.6372202483|3970.9302447204|3920.8113830226|3863.5682033585|3804.9646703983|3789.8082350596|3789.8082350596||3737.3424833996|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|||-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4042.1560420208|-4123.7289355787|-4126.980707241|-4126.980707241|-4126.980707241|-4216.9785636011|-4229.1984040012|-4231.646220373|-4231.646220373|-4231.646220373|-4231.646220373|-4231.646220373|-4231.646220373|-4264.0323708308|-4264.0323708308|-4289.9248564787|-4335.360951643|-4389.0677240478|-4445.5196933864|-4559.9255473906|-4559.9255473906|-4660.472830434|-4679.4602844865|-4679.4602844865|-4721.111462329|-4721.111462329|-4732.6794025878|-4762.5671636886|-4762.5671636886|-4843.5190707651|4528.0416540693|4528.0416540693|4528.0416540693|4528.0416540693|4501.8662395918|4501.8662395918|4424.9624884353|4350.9583204837|4280.0900002434|4280.0900002434|4280.0900002434|4280.0900002434|4280.0900002434|4280.0900002434|4280.0900002434|4280.0900002434|4276.9009791179|4276.9009791179|4276.9009791179|4276.9009791179|4276.9009791179|4276.9009791179|4265.3344212421|4206.7049124912|4173.8943472125|4107.1048302361|-4346.4578109494|-4346.4578109494|-4346.4578109494|-4346.4578109494|-4415.7309010549|-4432.0343345055|-4468.4281885467|-4468.4281885467|-4468.4281885467|-4468.4281885467|-4471.7138130206||-4471.7138130206|-4474.348681134|-4527.4985345933|||-4534.5167093744|-4534.5167093744|4283.1075793081|4283.1075793081|4283.1075793081|4283.1075793081|4283.1075793081|4283.1075793081|4283.1075793081|4283.1075793081|4283.1075793081|4283.1075793081|4276.8896835503|4276.8896835503|4276.8896835503|4209.0996483892|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4652.3790075723|4359.1289333713|4359.1289333713|4359.1289333713|4284.1432593014|4246.2139003721|4246.2139003721|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4496.7868839496|-4496.7868839496|-4496.7868839496|-4496.7868839496|-4585.0965377217|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4280.5401058485|4244.7112287206|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4200.9625958135|4154.7362175705|4133.1187871241||4133.1187871241|4104.5764301379|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||294.20514297628|294.20514297628|294.20514297628|294.20514297628|294.20514297628|292.88906125846|292.88906125846|292.47429703312|292.47429703312|292.47429703312|290.04922706371|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|285.12646094363|284.41415526593|284.41415526593|283.6490441133|283.63987262168||283.63987262168|283.63987262168|283.63987262168|281.33318061208|277.77552050543|277.77552050543|277.07119427149|277.07119427149|277.07119427149|277.07119427149|277.07119427149|275.20146438742|275.20146438742|274.21272735755||272.43637085138|270.5848592142|269.43873652924|267.74302736376|265.48115270507|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|||-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-285.95589191548|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|269.72893246763|265.71472428308|265.71472428308|264.91566920687|264.91566920687|264.91566920687|264.05267705359|264.05267705359|263.52520147339|263.17284691077|263.17284691077|263.17284691077|261.53651080906|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.98122508636|256.93469691399|256.79187353256|256.79187353256|256.79187353256|256.79187353256|255.03540079465|254.02402315666|254.02402315666|254.02402315666|254.02402315666|254.02402315666|251.29336855731|249.40375097948|248.71527988334|247.22750162072|247.22750162072|246.03181642555|246.03181642555|246.03181642555|246.03181642555|246.03181642555|246.03181642555|246.03181642555|243.20200553495|242.60222684629|240.18025781586||239.92250275032|238.65834198413|237.79815504747|||237.09795107|233.53106216979|227.74519945703|227.74519945703|227.74519945703|227.74519945703|227.74519945703|227.74519945703|227.74519945703|227.74519945703|227.74519945703|227.74519945703|227.74519945703|219.35022127984|213.80024976595|212.57438544118|212.57438544118|210.23820367217|200.15355115864|-169.31574935634|-169.31574935634|-169.31574935634|-169.31574935634|-169.31574935634|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-177.48002884372|-177.48002884372|-177.48002884372|-177.48002884372|-177.48002884372|-178.03646775803|-178.03646775803|-181.35667831756|-181.35667831756|-181.35667831756|-184.2018580156|-185.74650432859|-187.82945179712|-188.10549046978|-188.10549046978|-189.97086760706|-189.97086760706|-189.97086760706|-189.97086760706|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.33220481965|-192.53851309054|-192.53851309054|-194.02409219439|-194.02409219439|-194.95506043708|-194.95506043708|178.36581099805|178.36581099805|178.36581099805|178.36581099805|178.36581099805|178.36581099805|178.36581099805|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872||-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||-254.73818398344|-254.73818398344|-255.92020883414|-258.34606096123|-258.34606096123|-258.34606096123|-258.34606096123|-258.34606096123|-258.34606096123|-259.17340259391|-259.78155877677|-260.0461694674|-260.64018694078|-262.37799057602|-263.19775882958|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-268.8104261829|-270.37548686468|-270.37548686468|-270.37548686468|-273.22916892226|-273.22916892226|-273.22916892226|-273.22916892226|-273.22916892226|-273.22916892226|-275.68293638798|-275.68293638798|-275.8588251601|-279.9875838503|-280.15286924936|-281.01430153954|-282.32517835724||-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-286.42466745495|-286.42466745495||-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|||-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-288.42428826843|-288.42428826843|-294.99366516045|-298.61519775315|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|278.54554644492|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-298.5495042538|-306.36611787206|-308.09568279458|-315.67298156104|-327.9144070025|-332.06973992675|-332.06973992675|-332.06973992675||-332.06973992675|-332.06973992675|-332.06973992675|||-332.06973992675|-332.06973992675|-332.69972018499|-332.89968638176|-335.45520098733|-335.705787691|-337.99530880598|-338.4392370929|-344.31026784465|-355.07806080233|324.65602018168|324.65602018168|324.65602018168|322.08108149245|322.08108149245|322.08108149245|320.70587080107|320.70587080107|320.70587080107|317.15415330711|317.15415330711|316.97128959037|316.87921879398|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|308.60349630054|307.32609954074|302.54012145152|301.68902078326|294.74337202372|293.50991785117|293.50991785117|293.50991785117|293.50991785117|291.38037980694|291.38037980694|291.38037980694|291.38037980694|291.38037980694|291.38037980694|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-311.37428088586|-314.32697333672|-315.25219768262|-317.71355738879|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996||-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|652.27578000868|649.03550019252|649.03550019252|649.03550019252|649.03550019252|649.03550019252|639.78944465836|635.45610451649|635.45610451649|631.95350413785|631.95350413785|631.95350413785|631.77218280422|631.77218280422|631.77218280422|631.77218280422|628.39158370891|628.39158370891|627.71287078768|624.34763420853|623.18125913822|623.18125913822|623.18125913822|623.18125913822|623.18125913822|620.70139904247|619.69599893608|614.80110992897|606.02175573248|606.02175573248|606.02175573248||596.91306192497|591.80316287034|591.80316287034|584.53129207815|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|575.34352869852||575.34352869852|575.34352869852|569.5205874428|568.05065271422|559.36183634913|549.34648483237|-585.51872611926|-585.51872611926|-585.51872611926|||-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-593.93747346585|-602.0138594065|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-608.09415911033|-610.21501124732|-610.21501124732|-623.29013734236|-623.29013734236|-632.57237482485|-636.49708313872|-650.74675904302|600.61750149363|600.61750149363|600.61750149363|600.61750149363|600.61750149363|599.30491519513|599.30491519513|599.30491519513|599.30491519513|599.30491519513|599.30491519513|599.30491519513|599.30491519513|599.30491519513|599.30491519513|599.30491519513|-648.48650314444|-648.48650314444|-648.48650314444|-648.48650314444|-648.48650314444|-648.48650314444|-648.48650314444|-648.48650314444|-648.48650314444|-648.48650314444|-652.70722571605|-660.67469524005|-662.28121373067|-662.28121373067|-662.28121373067|-662.28121373067|-662.28121373067|-662.28121373067|-662.28121373067|-662.28121373067|-671.84023747852|626.48889273202|626.48889273202|626.48889273202|626.48889273202|616.93210303558|-664.52577094775||-664.52577094775|-664.52577094775|-664.52577094775|||-664.52577094775|-664.52577094775|-664.52577094775|-664.75208634809|-664.75208634809|-664.75208634809|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|626.20098676669|626.20098676669|626.20098676669|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892||616.51024462102|613.42804957891|612.62031038444|612.62031038444|612.62031038444|612.62031038444
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440.84446004459|-163.28004438536|-180.60671601976|-200.11690657101|-221.66267392328|571.27258441525|568.85162471228|568.85162471228|568.85162471228|558.47402745808|552.14694747912|552.14694747912|542.99660831013|541.19067590014|533.37506982187|533.37506982187|533.37506982187|-569.12815585798|-569.12815585798|-569.12815585798|-569.12815585798|-569.12815585798|-569.12815585798||-569.12815585798|-569.12815585798|-569.12815585798|||-569.12815585798|-569.12815585798|-569.12815585798|-569.12815585798|-570.48820616434|-570.48820616434|-570.48820616434|-570.48820616434|-570.48820616434|-580.37578462704|-584.97309403005|-595.53468398771|554.1474290743|554.1474290743|554.1474290743|554.1474290743|554.1474290743|554.1474290743|554.1474290743|554.1474290743|554.1474290743|553.69158786033|550.87954206704|540.47726896337|528.58585440375|524.59539378194|523.88377086882|522.10062347012|522.10062347012|522.10062347012|522.10062347012|522.10062347012|522.10062347012|522.10062347012|519.66735941124|502.60262156805|497.1140239645|486.62669329388|457.11299254876|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|452.20971571115|-478.62878848592|-478.62878848592|-478.62878848592|-478.62878848592|-478.62878848592|-479.92454305292|-479.92454305292|-479.92454305292|447.94292008658|447.94292008658|447.94292008658|447.94292008658|447.94292008658|447.94292008658|447.84768695058|446.53075344498||444.40083241391|440.18981854042|437.37759311023|433.27510481214|429.51677566475|424.2519651619
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||1128.7446702565|1128.7446702565|1124.5036629032|1124.5036629032|1124.5036629032|1117.8929587814|1114.0363999075|1114.0363999075|1114.0363999075|1114.0363999075|1114.0363999075|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1218.2412942221|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1128.5600151101|1128.5600151101|1128.5600151101|1115.2469322347|1115.2469322347|1113.5927757104|1113.5927757104|1113.5927757104||1113.5927757104|1113.5927757104|1113.5927757104|1113.5927757104|1101.4849082845|1101.4849082845|1069.061615166|1069.061615166|1061.207291037|1061.207291037|1061.207291037|1054.8052975766|1054.8052975766|1035.5058861962||1029.7287624402|1022.0319582669|1001.8132869632|992.90365218136|985.64849054405|985.64849054405|985.64849054405|985.64849054405|985.64849054405|||917.7761006045|870.03530938827|870.03530938827|-942.69362941837|-942.69362941837|-942.69362941837|-942.69362941837|-942.69362941837|-942.69362941837|-953.65954796276|-953.65954796276|-953.65954796276|-953.65954796276|-973.59394218084|-979.73943479117|-979.73943479117|-981.8767966957|-981.8767966957|-981.8767966957|-986.30755188411|-999.59574306681|-999.59574306681|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1010.4141039922|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1037.3259765148|-1041.7510850165|-1055.5012055738|-1062.7235617487|-1068.1928463875|-1069.9364959861|-1081.6735192594|-1081.6735192594|-1081.6735192594|-1081.6735192594|-1094.6094658437|-1109.3716287153|-1115.9129207947|-1118.7921342164|-1132.6023713515|-1134.4017439664|-1134.4017439664||-1134.4017439664|-1137.7968833162|-1137.7968833162|||-1137.7968833162|-1137.7968833162|-1137.7968833162|-1137.7968833162|-1152.6076481291|-1154.8418312546|-1186.8798125051|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1196.7204203791|-1207.9616222819|-1207.9616222819|-1207.9616222819|-1207.9616222819|-1216.5129136465|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1241.2952404138|-1256.2724893486|-1259.8936737519|-1259.8936737519|-1259.8936737519|-1259.8936737519|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1175.4510176262|1175.4510176262|1168.3900195847|1167.1913822033|1167.1913822033|1157.1987410196|1157.1987410196||1157.1987410196|1147.3874900218|1141.121242419|1141.121242419|1141.121242419|1141.121242419
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||-518.2217496108|-518.2217496108|-518.2217496108|-524.31862525928|-528.9532183422|-528.9532183422|-533.10830005174|-533.10830005174|-533.96555911977|-533.96555911977|-533.96555911977|-533.96555911977|-554.25359790259|-554.25359790259|-554.25359790259|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-567.91103620323|-571.71229500012|-579.45973988455|-579.45973988455|-579.45973988455|-579.45973988455|552.66551576729|552.66551576729|552.66551576729|550.22832982932|544.99181638478|544.99181638478|544.99181638478|540.20200735462|532.81334353964|528.3370714351|525.91896080137|525.57927785151|525.57927785151||525.57927785151|525.57927785151|525.57927785151|525.57927785151|511.32328750917|511.32328750917|511.32328750917|500.31473745051|497.47193456958|491.51327012722|486.42586722578|484.30651235807|482.38501305302|475.88148942062||475.88148942062|463.00720368567|459.48604877132|459.48604877132|451.49561720576|451.4951285332|450.10012552137|444.72791928048|-478.64951606522|||-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-482.86613099586|-484.09013470027|-493.70569810175|-493.73412459982|-494.47681155351|-510.3020006302|-512.71333674623|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-529.7299930776|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109|-536.8386615055|-537.95077348146|-537.95077348146|-537.95077348146|-537.95077348146|-537.95077348146|-537.95077348146|-541.08420801597|-551.17134190088|-556.01261160644|-569.69178457031|-571.37979115126|-571.86643800335|-583.59604358228|547.83591327021||547.83591327021|547.83591327021|547.83591327021|||547.83591327021|547.83591327021|547.83591327021|547.83591327021|547.83591327021|547.83591327021|547.83591327021|544.31770853808|543.14187192708|538.22949253813|538.22949253813|536.69944293517|530.4882692498|526.98697261479|521.04108746478|514.067859363|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|500.98062678774|500.98062678774|488.4562472392|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-536.29290419409|499.65844389018|499.65844389018|499.65844389018|495.37602706548|484.34723438468|484.34723438468|484.34723438468|484.34723438468|482.43024957673|473.07808831551|463.50343485252|454.0739805715|454.0739805715|452.40799422528|452.40799422528|448.60887162184|447.0131990118|447.0131990118|447.0131990118|445.58688202646|442.70210266938|435.84949842929|435.84949842929|433.04388985633|432.26542266209|418.60602382376||-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869
03936|6807|/equities/edinburgh-investment-trust|FTSE350||787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.46613265019|783.62903627799|782.3219503994|782.3219503994|782.3219503994|782.3219503994||782.3219503994|782.3219503994|782.3219503994|780.63550044378|771.73518573306|771.73518573306|763.09465081451|760.22796396853|760.22796396853|757.25329329836|755.5036592204|754.44851024489|753.95495091962|753.95495091962||749.17216768847|740.52463076496|739.63847862774|738.93164291971|736.09071435523|731.71190483915|727.29247511006|727.29247511006|718.26941678895|||712.46601865439|705.96224294933|702.06915883258|690.13239870287|-717.51780944153|-717.51780944153|-717.51780944153|-717.51780944153|-717.51780944153|-744.46423271281|-755.01581412535|-758.29534902816|-759.95104818292|-759.95104818292|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-763.23214534698|-766.59127260776|-770.71252511973|-773.01391679971|751.67281390077|751.67281390077|751.67281390077|751.67281390077|751.6104293307|751.6104293307|751.6104293307|751.6104293307|751.6104293307|751.6104293307|751.6104293307|751.6104293307|751.6104293307|751.6104293307|750.41554092003|750.41554092003|750.41554092003|749.35060102225|747.89245682065|747.89245682065|747.89245682065|747.31452037898|747.31452037898|747.31452037898|747.31452037898|741.3142226901|741.3142226901|738.97357026587|738.97357026587|738.97357026587|738.97357026587|738.97357026587|738.97357026587|738.97357026587|737.97063362874|728.57848180971|-749.11456541877|-749.11456541877|-749.11456541877|-752.45307405583|-752.45307405583|-752.45307405583|-752.45307405583|-752.45307405583|-752.45307405583|-752.45307405583||-752.45307405583|-752.45307405583|-752.45307405583|||-752.45307405583|-752.45307405583|-752.45307405583|-753.22563783981|-759.08404204423|-760.31560227137|743.17059368734|743.17059368734|743.17059368734|743.17059368734|743.17059368734|743.17059368734|743.17059368734|743.17059368734|741.35621520815|738.89579467572|733.21754963969|731.13061071077|729.70067856752|725.82946305559|725.82946305559|725.82946305559|718.53273672843|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-753.96807476623|-756.74230529581|-760.3611869627|-760.3611869627|-760.3611869627|-764.62354106966|-764.97060118851|-766.57844576502|-769.25382862779|-769.90098668529|-769.90098668529|-769.90098668529|-769.90098668529|-769.90098668529|-770.73578603122|-770.73578603122|-772.9286511458|-773.47564081661|-773.47564081661|-773.47564081661|-773.47564081661|-773.47564081661|-774.35881582297|-774.35881582297|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275||-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-593.59383330044|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|544.13017778641|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313||538.61904087313|538.61904087313|538.61904087313|538.61904087313|537.2164927193|537.2164927193|537.2164927193|537.2164927193|529.18499191033|493.39999101148|474.88887890164|469.34875433515|457.08194926128|457.0354991792||456.42833242134|446.34099097577|446.34099097577|446.34099097577|438.26776775086|427.46418638984|415.89775894061|415.89775894061|407.59584668301|||407.59584668301|407.59584668301|407.59584668301|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|378.84031367934|364.26701519927|-226.17748299748|-631.3376333938|-631.3376333938|-633.12514821534|-639.56808421647|-639.56808421647|-651.11183236601|-651.11183236601|-651.38248609878|-651.38248609878|-651.38248609878|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-657.19025550284|-664.10028389204|-680.30587099116|-681.53430110129|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-688.94866118679|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-692.23908535444|-707.21009483826|-707.22142865601|-707.22142865601|-707.22142865601|-707.22142865601|-707.22142865601|-707.22142865601||-707.22142865601|-707.22142865601|-713.48275535803|||-713.48275535803|-713.48275535803|-716.9808392867|-722.47871031856|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|682.65987661796|658.48319624218|-749.7923503183|-749.7923503183|-753.43594479811|-755.78203061495|-755.78203061495|-772.20003779624|-772.20003779624|-776.41670866249|-777.24078740277|-781.82309711418|-785.73839149899|-785.73839149899|-794.98710166555|-799.3791378587|-799.3791378587|-822.67126428745|-835.55140476383|-838.83198118991|-838.83198118991|-842.81331243324|-844.63989189288|-844.63989189288|-850.4751751764|-850.4751751764|-866.71009281037|773.89870670731|773.89870670731|773.89870670731|773.89870670731|750.08189634146|749.12888437217|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469||-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|158.44351622583|157.29278868571|155.125670055|155.125670055|151.57954669597|151.57954669597|151.57954669597|151.57954669597|148.57726579907|146.67474096354|143.1274875859|140.9324359331|140.9324359331|140.9324359331|140.9324359331|140.9324359331|140.9324359331|140.42028650942|140.42028650942|140.17809629112|139.15343761079|138.5178252281|138.5178252281|134.96425194887|130.56820924964|130.56820924964|128.63688364938|128.63688364938|128.63688364938|128.63688364938|128.63688364938||-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554||-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|||-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-141.50138803662|-144.49453957495|-144.49453957495|-144.49453957495|-144.49453957495|-147.06060190131|-148.98956478889|-150.46618174243|-151.07353272624|-152.9594750425|-155.01053630211|-157.77837892481|-159.15374825739|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.16259269324|149.15842649239|145.59565443094|145.59565443094|145.59565443094|144.17294495961|144.14684561032|144.14684561032|143.5538782334|143.5538782334|143.5538782334|143.5538782334|142.84874664145|141.18749847232|139.45277743669|137.93634052834|137.93634052834|137.93634052834|137.93634052834|134.96259923071|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335|130.50091876335||130.50091876335|-142.91380915054|-142.91380915054|||-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-144.47089973433|-146.64544821826|-148.47272227702|-151.58901112728|-151.58901112728|-151.58901112728|-151.58901112728|-152.74334264522|-152.88684682204|-152.88684682204|-156.02982403784|-156.06647403537|-157.78206064449|-157.78206064449|-158.44674049204|-160.37414609928|-161.58238709789|-162.19546410093|-162.19546410093|-162.19546410093|-163.93940116574|-165.66600282115|-166.5177817601|-167.81314448525|-167.81314448525|150.61723270369|150.61723270369|150.61723270369|150.61723270369|150.61723270369|150.61723270369|150.61723270369|149.97470029143|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713||148.4997532713|146.27750363477|145.92331739948|145.92331739948|145.92331739948|144.43702662307
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|864.66712217697|864.66712217697|864.66712217697|864.66712217697|864.66712217697|864.66712217697|864.66712217697|845.88013575219|838.4538899207|838.4538899207|838.4538899207|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-949.80813388364|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302||-951.84189923302|-954.26877692558|866.25788458226|866.25788458226|866.25788458226|866.25788458226|859.75973405217|859.75973405217|843.56637116908|825.26819018786|804.15910020874|792.83784521296|792.83784521296|792.83784521296||792.83784521296|792.83784521296|792.83784521296|792.83784521296|792.83784521296|772.20871690329|765.48607025098|765.48607025098|743.54007805664|||-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-885.65910242237|-889.37122491374|-927.52358323749|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-964.91494633159|-977.57216259065|-996.96906954517|-1018.3738951237|-1018.3738951237|-1018.3738951237|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1043.1371114716|-1067.3190127463|-1089.4377919403|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|1001.9570794547|979.89675494964||-1057.4699721736|-1057.4699721736|-1057.4699721736|||-1057.4699721736|-1057.4699721736|-1057.4699721736|-1057.4699721736|-1057.4699721736|-1065.7999690818|-1075.8014649621|-1075.8014649621|-1075.8014649621|-1075.8014649621|-1075.8014649621|-1075.8014649621|-1075.8014649621|-1110.9581084622|-1110.9581084622|-1110.9581084622|-1110.9581084622|-1110.9812316247|-1133.5654229956|1014.5470073736|1014.5470073736|996.94111930396|974.98286333823|974.98286333823|960.14762593136|936.88625103485|907.45694559427|902.67438399364|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|876.67344330166|874.85788210074|874.85788210074|874.85788210074|874.85788210074|874.85788210074|864.34209122304|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-955.40861204181|-970.25956893535|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-1002.798284833|-1002.798284833|-1013.2758720366|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118||-1020.834703118|-1031.0824490875|-1031.0824490875|-1031.0824490875|-1031.0824490875|-1031.0824490875
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||952.02255197409|952.02255197409|950.35839108232|946.07044674295|939.37825856095|937.18694310592|937.04560877274|937.04560877274|922.92847046798|902.99831883052|901.98701685379|897.27164069973|897.27164069973|897.27164069973|892.61062518268|892.61062518268|886.57931685945|886.57931685945|886.57931685945|864.82148080955|862.68700844724|862.68700844724|857.81890166555|847.5321305941|839.0134567365|830.62605286803|819.49562582667|792.95067230525|791.35632426277|783.67077385957|783.67077385957|781.18116996973|781.18116996973|776.33463804688|755.2384751899|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139||710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|687.47628837547|653.14031702635|631.43366184894|628.03743257196|622.93047385382|601.25604815138||585.04004875436|572.15853323322|572.15853323322|572.15853323322|540.6316771439|511.64631811019|-581.94323832209|-581.94323832209|-581.94323832209|||-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-599.01471229852|-629.10521418585|-638.67246359735|-644.46944129631|-665.01046591518|-691.60048920046|-699.97833693171|-715.20927410815|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-729.89331127249|-755.03989189156|-755.03989189156|-800.62213736649|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|671.00502516745|648.18337892955|-754.14905364659|-754.14905364659|-754.14905364659|-754.14905364659|673.13219801097|667.45825325007|667.45825325007|656.10913908211|641.28795604934|638.39372135963|638.39372135963|631.88190584012|630.41322803308|620.12581570733|619.27421417482|619.27421417482|619.27421417482|619.27421417482|-698.92177204056|-698.92177204056|-698.92177204056|-698.92177204056|-698.92177204056|-698.93799256062|-698.93799256062|-698.93799256062|-729.3866624697|-737.20774986633|-737.20774986633|-737.20774986633|-737.20774986633|-737.20774986633||-737.20774986633|-737.20774986633|-743.16417940334|||-751.61577795033|-762.81752563057|-774.00836791526|-785.60928683293|-810.51030853073|-831.74478793454|-844.0942013563|766.44911400903|766.44911400903|757.18504215806|757.18504215806|757.18504215806|757.18504215806|753.10557594928|750.66988618473|750.66988618473|741.83319534306|736.44798940028|729.88666506172|728.37737135682|728.37737135682|708.56373781401|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|689.49113899828|689.49113899828|672.47960313719|672.47960313719|672.47960313719|672.47960313719|672.47960313719|672.47960313719|672.47960313719|659.81063285317|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|706.0807521563|696.74536723036|696.74536723036|686.58101522834|686.58101522834|686.58101522834|677.69003319642|674.31114392701|660.43460978869|658.44958474242|653.05508398572|623.71674913344|613.63552011013|613.63552011013|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207||579.55956701207|579.55956701207|574.46616929292|567.91796995003|566.21998220902|558.71107574548
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-118.90292717925|-120.29326622231|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|102.88280984174|99.158680823233|98.623702865442|98.623702865442|98.623702865442|95.315223117228|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|93.375250804021|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218||93.115529932218|93.115529932218|93.115529932218|91.222811290111|90.936803901742|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176||-99.745134725176|-99.745134725176|-99.745134725176|-100.62069451687|-100.62069451687|-100.62069451687|-100.62069451687|-100.62069451687|-100.62069451687|||-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-103.67836749265|-105.0926334296|-106.58070160662|-108.79522595709|-110.36694535289|-110.36694535289|-110.96883105209|-113.96536614023|-115.05040928084|-116.12267765688|-116.79186253732|-117.35763004296|-119.45292099839|-122.43657778508|-124.60731144753|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-126.90869083936|-126.90869083936|-127.79477125146|-127.79477125146|-127.79477125146|-128.77196720946|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.56514795647|-129.57238619444|-130.0004752668|-130.0004752668|-130.11141743224|-130.11141743224|-130.11141743224|-130.11141743224|-130.11141743224|-130.11141743224|-130.11141743224|-130.11268535765|-130.49187338255|-134.19096652559|-138.14934186057|-138.14934186057|-138.98554380439|-138.98554380439|-138.98554380439||-138.98554380439|-138.98554380439|-139.42570995366|||-139.42570995366|-139.42570995366|-140.25078205572|-142.42308557813|-145.27009983399|-147.60010550131|-150.13345360877|-152.992724367|-155.84895740633|-155.84895740633|-155.84895740633|-155.84895740633|-155.84895740633|-155.84895740633|-155.84895740633|-155.84895740633|-157.06550551658|-157.45056015921|-158.73395641062|-160.13698723549|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-175.53531942673|-175.53531942673|-175.53531942673|-175.53531942673|-175.70591386499|-177.09545679823|-180.73267688004|165.0227029158|165.0227029158|165.0227029158|165.0227029158|165.0227029158|165.0227029158|165.0227029158|164.85856727244||163.4984057069|162.03156054022|158.33402914473|-173.94842752822|-173.94842752822|-173.94842752822
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||-953.86332605472|-963.63373587003|-963.63373587003|933.4030088858|933.4030088858|933.4030088858|933.4030088858|930.11445431755|927.59191891056|927.59191891056|927.26879878951|923.94279669343|923.94279669343|923.94279669343|915.93644077047|913.42937863386|910.75486514873|904.78318349859|900.42575944288|897.47306604765|893.70748894771|893.70748894771|892.67498771968|890.69443079964|889.9938119996|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|903.73610603209|903.73610603209|903.73610603209|903.73610603209|903.73610603209|903.73610603209|903.73610603209|895.65122892454|892.83469880504|886.98299867227|882.22188514896|882.22188514896|882.22188514896|882.22188514896|882.22188514896|882.22188514896|882.22188514896||882.22188514896|882.22188514896|882.22188514896|877.35765016551|871.11961129501|870.96623477224|866.74449214299|866.74449214299|866.74449214299|862.93832460332|860.93147178147|857.09052420163|844.15613800181|843.56237555757||835.18041728619|822.20046365132|809.61162627924|802.61311886326|802.61311886326|802.12568762585|795.41743069539|793.90825632821|777.03876039535|||777.03876039535|777.03876039535|771.98751155038|-822.19903328802|-822.19903328802|-822.19903328802|-822.19903328802|-822.19903328802|-822.19903328802|-847.94337032002|-867.10374480002|-876.73627544584|-876.73627544584|-876.73627544584|-884.48475049538|-894.37194499487|-906.24660554985|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|868.15678760351|865.45198622612|858.16887358458|851.29874842731|851.27638714146|849.8626523794|846.34739153266|834.83043503629|831.88414119234|831.88414119234|831.88414119234|831.88414119234|825.4823791026|820.14708789178|818.46925636732|818.46925636732|818.46925636732|809.85472929702|807.72747699669|801.47497444077|796.26540054416|796.26540054416|792.51711171573|782.2412352397|-806.96808770599|-806.96808770599|-806.96808770599|-806.96808770599|-806.96808770599|-806.96808770599|-806.96808770599|-806.96808770599|-806.96808770599||-806.96808770599|-806.96808770599|-807.98091592042|||-807.98091592042|-807.98091592042|-808.97879546714|-820.47643940793|798.53353247653|798.53353247653|798.53353247653|798.53353247653|798.53353247653|798.12212959744|798.12212959744|798.12212959744|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-827.47004344145|-828.68893715717|-837.93215239685|-839.36905821872|-842.46562024303|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-846.72957989159|-846.72957989159|-846.72957989159|-848.69953321287|-856.15374470725|-856.15374470725|-859.22638300806|-862.58487000895|-865.1498555655|-868.33317285056|-875.31463650062|-875.91994033007|-875.91994033007|-875.91994033007|-877.46660036674|-878.29622262971|-878.43978102434|-878.43978102434|-881.48457708328|-881.48457708328|-881.48457708328|-881.48457708328|-889.19083590528|-889.19083590528|-893.26042931342|-893.26042931342|-893.26042931342|-893.26042931342|-893.26042931342|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|864.93508455206|864.93508455206|864.93508455206|864.93508455206|864.93508455206|-889.87690529001|-889.87690529001|-889.87690529001||-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3858.5053216831|3828.783690759|3819.4263230655|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3909.7720729219|-3938.0245254687|-3965.5828060764|3691.9048011419|3691.9048011419||3691.9048011419|3691.9048011419|3691.9048011419|3691.9048011419|3687.851606348|3687.851606348|3684.6819017119|3684.6819017119|3684.6819017119|3668.0354463466|3629.7968473415|3629.7968473415|3566.6812930141|3566.6812930141||3565.368103349|3492.7423370545|3430.9359300606|3359.8732556228|3358.7480618032|3341.9978464479|3287.6087182755|3275.8430203061|3155.6589114512|||-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3664.3143026213|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3708.8243633406|-3732.7734750899|-3732.7734750899|-3732.7734750899|-3733.6927500999|-3751.6586112222|-3776.7822360767|-3776.7822360767|-3852.8135956408|-3915.9039951565|-3927.7765372302|-3927.7765372302|-3938.696152478|-3978.7179471978|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3795.4298638898|3768.4776265442|3750.8640294936|3679.5155883262|3644.5763425182|3644.5763425182|3644.5763425182|3644.5763425182|3604.362602798|3569.7917808867|3494.7130898741|3385.7923220823|-3595.2055222283|-3595.2055222283|-3595.2055222283|-3595.2055222283|-3595.2055222283|-3595.2055222283|-3595.2055222283|-3595.2055222283|-3595.2055222283|-3595.2055222283||-3595.2055222283|-3605.6172469204|-3632.2969410226|||-3645.274378914|-3663.9159765711|-3679.6288628568|-3692.143180952|-3768.3257566133|-3780.6397295704|-3790.0996995227|-3806.9996661363|-3822.0551845959|-3833.394649551|-3854.1051661677|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3868.3367600265|-3955.5964000294|-3993.4404444771|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3765.8010006802|3759.2233340892|3735.9148156546|3732.0615008082|3732.0615008082|3668.0072411187|3668.0072411187|3668.0072411187|3668.0072411187|3668.0072411187|3655.842272986|3655.842272986|3614.2991024519|3614.2991024519|3563.5545582799|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3539.0874646407|3537.8194051564|3517.4660057293|3483.8284021349|3483.8284021349||3474.6982245944|3473.9980273271|3445.6089192523|-3611.6564858448|-3611.6564858448|-3611.6564858448
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||1144.6317677074|1144.6317677074|1136.4797418971|1135.3515332063|1135.3515332063|1128.9278187732|1128.9278187732|1123.530909748|1118.1692863484|1118.1692863484|1118.1692863484|1114.8547626094|1111.4811884066|1111.4811884066|1103.0323313662|1103.0323313662|1098.9803681847|1091.9781868718|1089.3090965243|1085.8691310347|1085.8691310347|1085.8691310347|1084.9101455941|1076.9557173267|1075.8396859186|1067.6552065762|1065.8521068842|1065.8521068842|1060.4467854269|1059.5754236045|1059.5754236045|1059.5754236045|1059.5754236045|1059.5522593177|1059.5522593177|1059.5522593177|1059.5522593177|1059.5522593177|1056.4469547974|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632||1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1042.0425041813|1036.1762745971|1036.1762745971|1036.1762745971|1030.8625273301|1025.9028081446|1001.0586757162|996.17630635135|981.30700705706|979.23000784117||975.53334204575|963.14815782861|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|||-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1084.0915940993|-1103.0462156659|-1128.2180174065|-1133.4419967982|-1133.4419967982|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1156.5225865317|-1162.691762813|-1164.7922997692|-1164.7922997692|-1174.5469997435|-1176.829999715|-1178.9222219056|-1199.8669406242|-1199.8669406242|-1205.1190693002|-1205.1190693002|-1205.1190693002|1153.5324782944|1153.5324782944|1153.5324782944|1153.5324782944|1153.5324782944|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1150.7598500684|1137.8442778537|1130.826975393|1128.3633059923|1118.8481177692|1100.1645752991|1093.6273058879|1092.2171548531|1092.2171548531|1092.2171548531|1090.9507183763|1090.9507183763|1090.9507183763|1090.9507183763|1090.9507183763||1090.9507183763|1090.9507183763|1090.9507183763|||1090.9507183763|1090.9507183763|1090.9507183763|1090.9507183763|1090.9507183763|1090.9507183763|1090.9507183763|1090.9507183763|1081.1674648626|1077.4082942918|1077.231438102|1075.59048678|1068.7672075333|1067.4080083703|1062.1200093004|1050.9111214448|1042.7901349387|1031.3223721541|1023.5804135046|1016.8671261162|1004.6301401291|998.03348903234|981.7038767026|952.78208522511|936.20231691679|924.22479657421|913.02755174912|903.58616861014|888.65129845571|866.61255383967|835.23617093297|805.70685659219|771.3409517691|-368.1067200849|1044.8503109405|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1022.7622637997|1022.402515333|1015.0027948144|1012.9911047092|1012.9911047092|1008.6567830102|1006.2853144558|1001.4064670175|1001.4064670175|1001.4064670175|995.89607446391|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285||993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285
03948|942422|/equities/fdm-group-h|FTSE350||-152.77477684958|-157.6053106624|-172.92811990646|-209.23124976586|-212.03471348496|-213.76635374197|-217.41817235029|-219.18601449376|-219.18601449376|-221.89631418982|-221.89631418982|-223.88479354425|-224.95582104835|-224.95582104835|-224.95582104835|-230.2564678315|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-234.34831758349|-235.49813064832|-237.79445159165|-237.79445159165|-237.79445159165|-237.79445159165|-237.79445159165|-237.79445159165|-238.96605732406|-242.93450813784|215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014||215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096||-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-248.28298260107|-249.84220289007|-250.5191143223|||-254.79901591367|-257.16557323741|-259.87218551085|-259.87218551085|-259.87218551085|-263.72800680352|-263.72800680352|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|226.73999943696|225.62777715217|225.05864128019|223.81515697799|216.60017441999|214.60515360493|214.60515360493|-245.03684740132|-245.03684740132|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-248.60961143743|-248.60961143743|-248.60961143743|-256.50877955238|-256.50877955238|-257.12086616931|-258.12121559576|-258.12121559576|-258.12121559576|-263.12804394538|-263.12804394538|-267.19750488838|-267.19750488838|-267.19750488838|-267.19750488838|-267.19750488838|-267.19750488838|-273.20336747377|-273.20336747377|-273.20336747377|-275.61485274863|-276.40539194292|-282.05912585546|-282.05912585546|-292.23236206162|-302.35217377403|-302.35217377403|-302.35217377403|-302.35217377403|-302.35217377403|-302.35217377403|-302.35217377403|-302.35217377403|-306.4746375267|-311.74959725189|-323.38844139099|-326.4871571011|-329.06906344567|-337.0211816063|-342.18339158721|-342.18339158721|-342.18339158721|-342.18339158721|-342.18339158721||-342.18339158721|-342.18339158721|-342.18339158721|||-342.18339158721|-342.18339158721|-342.18339158721|-342.18339158721|-342.18339158721|-344.0218582333|-352.71352548815|-352.71352548815|-354.01502832017|-357.76669813352|-359.46299792614|-363.2088865846|-365.51985509817|-365.51985509817|-367.62822917069|-367.62822917069|-367.62822917069|-367.62822917069|-367.62822917069|-367.62822917069|-367.62822917069|-367.62822917069|-367.62822917069|-367.62822917069|-379.34743336912|-379.34743336912|-379.34743336912|-379.34743336912|-389.41381485458|-390.15423872731|-403.36999399239|-403.36999399239|-403.36999399239|-403.36999399239|-403.36999399239|-403.36999399239|-413.98647800559|-413.98647800559|-419.97785904861|-419.97785904861|-419.97785904861|-421.77845426224|-421.77845426224|-423.80241673845|-423.80241673845|-425.63045219203|-438.21019820578|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851||369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||16130.940307223|16130.940307223|16130.940307223|15945.85223114|15945.85223114|15853.829914988|15853.829914988|15752.588794431|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15607.447451369|15598.830501521|15422.589446135|15388.752402636|15388.752402636|15248.058225151|15062.014555963|15062.014555963|15062.014555963|15062.014555963|15062.014555963|14791.127284403|14747.363649337|14698.181832597|14682.755348885|14682.755348885|14486.488085043|14486.488085043|14479.59956796|14479.59956796|14479.59956796|14323.936307215|14323.936307215|14323.936307215|14191.040341351|13856.155934834|12758.532547654|12758.532547654|12758.532547654|12758.532547654|12758.532547654|12758.532547654||12758.532547654|12758.532547654|12758.532547654|12758.532547654|12677.200676115|12677.200676115|12391.825344466|12391.825344466|12391.825344466|12179.805938295|11892.562153661|11752.37210395|11752.37210395|11752.37210395||11752.37210395|11752.37210395|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|||-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-13115.193708742|-13117.261603213|-13117.261603213|-13117.261603213|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13461.367322673|-13715.963691859|-13971.436656616|-13971.436656616|-14102.151840684|-14408.502045204|-14478.891161338|-14613.835223862|-14613.835223862|-14613.835223862|-14613.835223862|-14613.835223862|-14810.928026513|-15125.475585015|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|14046.979101955|13911.643446617|-14861.086760929|-14861.086760929|-14861.086760929|-14861.086760929|-14861.086760929|-14861.086760929|-14861.086760929|-14873.206463846|-14873.206463846|-14873.206463846|-14873.206463846|-14893.232683807|-14893.232683807|-14893.232683807||-14893.232683807|-14921.92520423|-15221.583560256|||-15252.870622506|-15354.099533958|-15354.099533958|-15412.332815509|-15855.34915495|-15855.34915495|-16191.499061055|-16474.998956728|-16760.554396365|-16861.727107072|-17623.585674524|16116.895786429|16116.895786429|16116.895786429|16116.895786429|15967.957761023|15967.957761023|15853.841956692|15837.979364461|15837.979364461|15837.979364461|15769.421516068|15499.357240076|15268.916709618|15268.916709618|15268.916709618|15268.916709618|15268.916709618|15268.916709618|15117.088027939|15117.088027939|15117.088027939|15117.088027939|15117.088027939|15106.208919932|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14536.183808797|14526.315343108|14350.350381231|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|-15594.204209589|-15594.204209589|-15594.204209589|-15594.204209589|-15594.204209589|-15594.204209589|-15635.226899543|-15750.252110603|-15905.835678448|-15962.03964272|-16302.266269689|-16595.764776237|-16595.764776237|-16595.764776237|-16595.764776237|-16746.027442409|-16746.027442409||-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||-50.923211722162|-50.923211722162|-50.923211722162|-52.669846859856|-52.669846859856|-52.669846859856|-52.669846859856|-53.190552559511|-53.190552559511|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-54.441021940632|-54.441021940632|-54.441021940632|-54.441021940632|-54.441021940632|-54.441021940632|-55.362247066943|-56.26419397103|-56.26419397103|-57.479483408681|-57.479483408681|-57.479483408681|-57.592408590189|-57.592408590189|-57.592408590189|-57.592408590189|-57.592408590189|-58.777677991513|-61.250197810733|-63.211330222646|-65.512587864708|-67.369543428234|-69.727270094346|-71.313633353391|-74.476259239161||-75.084734183377|-76.133035904639|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-81.181533245936|-82.335039567832|63.066617647949||63.066617647949|51.918468969998|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|||-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-62.934853185632|-62.934853185632|-62.934853185632|-67.26094586476|-69.656607491267|-71.29623037631|-73.218035023021|-77.575593622313|-79.745103261853|-82.783448534966|-83.570498923197|-86.97833133156|-88.609258391404|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-97.726241066053|-101.12010482895|-101.12010482895|-101.12010482895|-101.12010482895|-103.4692663512|-103.4692663512|-105.93807372356|-111.27972335904|-111.27972335904|-115.02743525674|-115.02743525674|-124.11937369428|72.860034246971|72.860034246971|72.52226010487|-105.83608135695|-105.83608135695|-105.83608135695|-105.83608135695|-105.83608135695|-105.83608135695|-105.83608135695|-105.83608135695|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-112.63529567187|-113.29476949314|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337||92.31027881337|92.31027881337|92.31027881337|||92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|92.31027881337|84.733642278256|81.959601598914|73.866224931275|66.873578679335|63.676200482329|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|62.549219610246|62.549219610246|62.549219610246|62.549219610246|62.549219610246|62.549219610246|56.083182024104|56.083182024104|56.083182024104|56.083182024104|56.083182024104|52.42575865227|50.000841887329|46.867603283826|46.636226633858|45.340252112096|44.640434593263|44.640434593263|42.544925630427|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.874249223175|38.857500874668|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-46.053792644268|-46.426434491217|-47.0099285688|-48.455476823339|-50.411642355929|-51.565711228064|-52.548013492879|-53.720016263654|-54.747239190925|-55.054381273685|-55.054381273685|-55.054381273685||-55.054381273685|-56.261274689139|-56.261274689139|-57.431971622508|-57.58391495227|-57.58391495227
03951|14034|/equities/fidelity-china|FTSE350||271.90640764468|271.90640764468|271.90640764468|271.90640764468|269.50482425269|269.50482425269|269.25536028076|267.61706697862|264.43562997625|263.34514441805|260.24460490895|257.88289434328|257.84210482586|255.29678313985|250.41309237761|249.48676930846|247.37418812051|246.30465346723|245.58850385248|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-261.6418118188|-261.67549712763|249.03617317279|249.03617317279|249.03617317279|249.03617317279|249.03617317279|249.03617317279|245.81797019199|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756||242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|239.89727225284|236.69141361427|230.79601512696|229.77335014107|228.81277795194|228.81277795194||223.06975327993|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|||-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-247.31117780974|-247.31117780974|-264.67908645526|-272.44898495029|-281.80442772255|-283.51781200314|-283.51781200314|-290.74201333683|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|264.75316130653|260.80906811837|254.7322979093|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445|247.85756766042|247.85756766042|247.85756766042|242.20285295602|236.64205884002|233.16920844447|233.16920844447|228.66877585738|228.66877585738|226.07641761931|223.72161276111|223.72161276111|223.72161276111|223.72161276111|223.72161276111|220.07956973457|218.39396637174|217.29885152415|216.16539058239|213.62821175822|213.08773903733|213.08773903733|213.08773903733|212.76415448593|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576|210.62207004576||210.62207004576|209.65681870376|209.65681870376|||209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|209.65681870376|-215.64447241262|-215.64447241262|-215.64447241262|-215.64447241262|-215.64447241262|-215.64447241262|-215.64447241262|-215.64447241262|-215.64447241262|-216.99385823624|-219.35428692916|-222.19920769907|-223.07926876428|-223.07926876428|-223.41885032627|-223.41885032627|-224.65983369586|-228.83004159982|-228.83004159982|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-234.74354602014|-237.8261622446|-241.44339619662|-241.44339619662|-241.44339619662|-241.44339619662|-251.08643871466|228.84148617701|223.43498464113|217.91356128534|217.91356128534|209.89328553746|209.89328553746|195.54809504162|185.9701056018|179.56678247612|176.6964231085|171.28491863401|-179.6917399154|-179.6917399154|-179.6917399154|-179.6917399154|-180.10193578246|-181.17992932535|-181.40731789419|-181.40731789419|-183.89701818701|-184.10780646267|-185.69851589132|-185.69851589132|-186.45391061492|-187.06473162196|-187.06473162196|-187.06473162196|-187.06473162196|-187.67192928021|-190.62436603644||-193.18262909892|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794
03952|7104|/equities/fidelity-european|FTSE350||-410.20984105258|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-411.44211898837|-411.44211898837|-411.44211898837|-412.96346554263|-413.12607282515|400.80206866774|400.80206866774|400.80206866774|400.80206866774|400.80206866774|400.80206866774|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111||399.78219996111|399.78219996111|399.78219996111|398.67466662346|394.57366249809|394.57366249809|391.63740277566|391.04155863962|389.71284293291|387.93093659213|384.95104065792|383.2233785088|381.55375389866|380.8930598874||380.18673320823|375.15192578692|370.36325087435|368.5425009715|367.26944552389|364.7160505821|359.96227842456|358.62475380506|350.27750422785|||348.78056025317|348.09328426317|348.09328426317|342.74253807019|-371.61395100648|-371.61395100648|-371.61395100648|-371.61395100648|-371.61395100648|-384.07105667386|-393.82895185985|-399.03216873316|-400.07366510267|-400.07366510267|-404.10962789185|389.84335816797|389.84335816797|389.84335816797|389.84335816797|389.84335816797|389.84335816797|388.99262018664|388.10291131848|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|384.28552903758|384.28552903758|384.28552903758|384.28552903758|384.28552903758|384.28552903758|383.37281004176|382.19201115751|380.26890128612|376.2987792068|376.10975467423|374.91636379534|374.91636379534|374.01818199482|372.24536197961|372.24536197961|372.24536197961|372.24536197961|370.89050530849|370.89050530849|370.89050530849|370.89050530849|370.89050530849|369.51722812055|365.49136457838|362.74040508709|360.48933898566|359.34926553962|355.41585059958|350.1565006662|-359.19073574741|-359.19073574741|-359.19073574741|-359.19073574741|-359.19073574741|-359.19073574741|-359.19073574741|-359.19073574741|-359.19073574741||-359.19073574741|-359.19073574741|-359.19073574741|||-359.19073574741|-359.19073574741|-359.19073574741|-361.29526194157|350.77349540382|350.77349540382|350.77349540382|350.77349540382|350.77349540382|350.77349540382|350.77349540382|350.77349540382|349.44277267091|-361.96819561566|-361.96819561566|-361.96819561566|-361.96819561566|-361.96819561566|-362.20456248846|-362.20456248846|-363.69112938147|-363.69112938147|-363.69112938147|-363.69112938147|-363.69112938147|-364.71236597941|-366.94759332329|-366.94759332329|-366.94759332329|-366.94759332329|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-373.79202242247|-373.79202242247|-376.68890230567|-376.68890230567|-376.68890230567|-376.68890230567|-376.68890230567|-378.0154470063|-380.71160778478|-381.54130011629|-381.54130011629|-381.54130011629|-385.18477790699|-385.89975322999|-386.13861469999|-387.43964777776|-387.43964777776|-388.57183086418|-391.71213686936|-391.71213686936|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-398.11083920316|-398.11083920316|387.06629427205|387.06629427205|387.06629427205|387.06629427205|387.06629427205|387.06629427205||387.06629427205|387.06629427205|387.06629427205|387.06629427205|385.01810474673|-396.81146543014
03953|14038|/equities/fidelity-special-values|FTSE350||369.15097896875|369.15097896875|368.98008682408|368.98008682408|368.98008682408|368.98008682408|368.98008682408|366.72787424897|364.08652694331|363.23502993701|361.56669993001|360.86868097683|360.86868097683|360.86868097683|360.86868097683|360.86868097683|360.85408997425|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|358.74374003855|357.38193337617|353.72992597352|353.3943621928|351.74373576978|351.32637307753|349.22374786392|348.49860873769|347.74845415299|345.91167179381|345.91167179381|344.70741310424||344.65042949827|344.65042949827|344.65042949827|343.19492166474|340.68880184971|339.90422427746|337.72691586384|335.83546207093|335.28940230104|334.43266922338|332.00852135931|330.06502373256|329.87780414729|329.86422683032||328.09914092258|322.4157121362|319.46190237356|318.81878041506|316.79864490563|315.08182767292|313.3131418588|311.84793539867|307.19215044296|||304.96350049218|303.90388943576|301.58765492862|295.73628325402|-312.96380844041|-312.96380844041|-312.96380844041|-312.96380844041|-312.96380844041|-324.87645382268|-330.89050424743|-333.51722694158|-333.99657647109|-333.99657647109|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.45571331417|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|319.83667780137|319.83667780137|319.83667780137|319.06498143984|319.06498143984|319.06498143984|319.06498143984|319.06498143984|319.06498143984|317.99224032365|317.99224032365|317.99224032365|317.99224032365|317.99224032365|317.99224032365|315.93582258183|313.97731558847|313.97731558847|313.97731558847|313.97731558847|313.97731558847|310.00257287607|307.64174764008|306.23896702752|306.23896702752|306.23896702752|306.23896702752|306.23896702752|304.82107447502|304.22046231484|304.22046231484|301.91162479427|-315.09379314915|-315.09379314915|-315.09379314915|-315.24310349906|-316.77846720602|-316.77846720602|-316.77846720602|-316.77846720602|-316.77846720602|-316.77846720602||-316.77846720602|-316.77846720602|-316.77846720602|||-316.77846720602|-316.77846720602|-316.77846720602|-317.78163022891|309.83368502352|309.83368502352|309.83368502352|309.83368502352|309.83368502352|309.83368502352|309.83368502352|309.83368502352|309.64853891502|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-318.38339016836|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.61080807074|-319.61080807074|308.18569028219|308.18569028219|308.18569028219|308.18569028219|308.18569028219|308.18569028219|307.20632253576|-317.8054560552|-317.8054560552|-317.8054560552|-317.92272895022|-318.52525438913|-319.33361598792|-319.62483455299|-319.62483455299|-319.86397058023|-319.86397058023|-319.86397058023|-321.87663397804|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-324.71485762825|-326.53068842994|-326.53068842994|-328.73541781474|318.87213149769|318.87213149769|318.87213149769|318.87213149769|318.87213149769|318.87213149769|318.87213149769||318.49681277521|318.21868086134|317.99819048195|317.99819048195|317.99819048195|-327.95631010459
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350||-932.824241693|906.11470554335|906.11470554335|906.11470554335|906.11470554335|905.40522838151|904.89469820167|904.7313644287|904.7313644287|904.7313644287|904.7313644287|896.75707158745|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-926.57636687244|-926.57636687244|-929.97699613881|-929.97699613881|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|904.24576933484|904.24576933484|904.24576933484|904.24576933484||904.24576933484|904.24576933484|904.24576933484|904.24576933484|902.1923078208|902.1923078208|892.10256424533|891.2250713837|889.83245143072|889.83245143072|889.83245143072|889.83245143072|882.86939047858|882.13265608731||874.70295120813|867.72550134236|860.19500149151|850.49444610168|848.57467779558|848.57467779558|848.57467779558|848.57467779558|832.02741977287|||823.86379974763|819.01703672548|819.01703672548|811.90781858386|-865.69871871859|-865.69871871859|-865.69871871859|-865.69871871859|-865.69871871859|-898.1096874651|-902.62187496122|-905.43812759102|-905.43812759102|-905.43812759102|-905.43812759102|-905.43812759102|-908.40193095944|-908.40193095944|-908.40193095944|-908.40193095944|-908.40193095944|-908.40193095944|-917.50214551049|-918.16314260554|-918.16314260554|-918.18126956171|-924.81252173524|-925.23613526138|-926.53226575479|-926.53226575479|-932.81993251327|-932.81993251327|-932.81993251327|-932.81993251327|-932.81993251327|-932.81993251327|-935.21596606577|-935.21596606577|-938.51774007308|-945.85304452564|-949.55893836182|-956.50993151313|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|936.52032194926|925.52257994363|920.85842215959|915.5093579551|911.69056537666|911.69056537666|904.10062819629|900.50069799588|896.11188666209|892.12431851343|887.47146501492|877.57940557214|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096||872.09340758096|872.09340758096|872.09340758096|||872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|872.09340758096|867.50496506777|867.50496506777|867.50496506777|867.50496506777|864.06107229752|862.84563588613|859.21737320681|857.13041467424|853.58934963804|848.54372182005|846.82635757783|844.52928619759|844.47698466399|842.91887184888|836.13207983209|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.63800567658|-859.49519111581|-859.49519111581|-859.49519111581|-859.49519111581|-860.21687901756|-862.70422361806|-862.70422361806|-862.70422361806|840.03512814309|840.03512814309|840.03512814309|840.03512814309|840.03512814309|840.03512814309|840.03512814309|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|836.08966403869|836.08966403869|831.87740448743|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967||-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|207.3985606456|205.1761808687|202.21442814797|202.21442814797|202.21442814797|202.21442814797|202.21442814797|202.21442814797|202.21442814797|200.53825231095|191.28920545132|191.28920545132|184.1435600867|182.20192433754|182.20192433754|178.34249724183|178.34249724183|177.69721814034|175.20801015295|173.90208289344|173.90208289344|173.90208289344|173.30786140449||172.67303821823|172.67303821823|172.67303821823|172.67303821823|169.33670692732|168.94634374303|167.47734883089|167.47734883089|167.47734883089|166.06647449976|166.06647449976|164.66830737332|163.99812218591|162.94235374579||160.21373570903|156.53192703971|152.33200394382|152.33200394382|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|||-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-171.35476129708|-174.7182245394|-174.7182245394|-177.87581148638|-180.69534779139|162.4646141376|162.4646141376|162.4646141376|162.4646141376|162.4646141376|162.4646141376|162.4646141376|161.14957516346|159.2161875053|155.156883483|151.76219631132|151.76219631132|151.23531119977|151.23531119977|151.23531119977|151.23531119977|151.23531119977|150.92138040403|150.92138040403|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786||149.9256804786|149.9256804786|149.9256804786|||149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.9256804786|149.2396400595|148.50122148677|148.50122148677|148.50122148677|142.49580639915|140.81211322124|140.81211322124|139.44678755133|137.95468278982|137.95468278982|137.10885679105|137.10885679105|135.36217336129|135.36217336129|133.87464554521|133.68849216801|131.44309075888|131.44309075888|131.44309075888|131.44309075888|131.44309075888|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.819252233|-148.58806803965|-149.31451292329|-149.99390867344|-150.06413505194|-150.06413505194|-150.06413505194|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.93490663399|-150.93490663399|-151.89321672656|-151.89321672656|-151.89321672656|-153.70913190023|-155.31570380679|-157.65077912533|-158.789757805|-163.90895980097|-163.90895980097|-164.91239328376|-164.91239328376|-164.91239328376|-164.91239328376|-164.91239328376|-168.07488854717|-169.84431619987|-171.40398157185|-171.40398157185|-171.40398157185|-171.40398157185|-171.40398157185|-171.40398157185|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719||155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719
03957|6858|/equities/paddy-power|STOXX600/FTSE350||21713.346289214|21713.346289214|21487.05143246|21427.2793694|21335.465918553|21335.465918553|21335.465918553|21335.465918553|21335.465918553|21335.465918553|21335.465918553|20751.073242837|20590.636936485|20491.263262761|20038.070291957|19953.966991063|19784.963323404|19544.399164696|19544.399164696|19208.515721226|19208.515721226|19208.515721226|19208.515721226|19076.684134695|19044.093482994|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18243.494344855|18243.494344855|18243.494344855|18243.494344855|18243.494344855|17704.160383172|17342.955981302|16977.843262568|16977.843262568|16977.843262568|16977.843262568|16977.843262568|16977.843262568|16948.965018424|16948.965018424|16948.965018424||16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424||16693.850020471|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|||-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18863.939543868|-18863.939543868|-18863.939543868|-19111.321715409|-19918.690794899|-20110.767549887|-20271.170529536|-20271.170529536|-20271.170529536|-20271.170529536|-20271.170529536|-20271.170529536|-20424.377196958|-20424.377196958|-20441.232200821|-20441.232200821|-20441.232200821|-20441.232200821|-21064.424667578|-21824.082963976|-22727.314404418|-22999.711650688|-22999.711650688|-22999.711650688|-22999.711650688|-22999.711650688|-22999.711650688|-22999.711650688|-23445.790722986|21499.669679948|21499.669679948|21499.669679948|21499.669679948|21432.966311053|21267.740345614|20627.489272905|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20583.707758126|20559.119731251|-21841.319302943|-21841.319302943|-21841.319302943|-21841.319302943|-21841.319302943|-21841.319302943|-21841.319302943|-21841.319302943|-21841.319302943|-22026.089289202|-22026.089289202|-22026.089289202|20663.336348697||20663.336348697|20663.336348697|20663.336348697|||20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20663.336348697|20607.595942996|20418.040513804|20418.040513804|20418.040513804|20418.040513804|20418.040513804|20258.378348671|19888.19816519|19297.997961322|19274.688841139|19274.688841139|19089.098712376|19012.887458196|18982.652731329|18549.336368143|17522.143664374|17522.143664374|16931.936622684|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16345.182574223|16345.182574223|16345.182574223|16345.182574223|16345.182574223|16212.42508247|16018.250091633|15709.369124326|15709.369124326|15709.369124326|15491.690276945|15491.690276945|15262.989196606|15027.671386383|15027.671386383|15027.671386383|15027.671386383|14940.74598487|14854.995538744|14803.898861529|14803.898861529|14803.898861529||14803.898861529|14803.898861529|14683.764865769|14683.764865769|14683.764865769|14683.764865769
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||82.594695548238|82.499665874046|82.279033576567|82.279033576567|82.279033576567|81.586461897357|81.586461897357|81.586461897357|80.579404905619|79.299340225129|77.971490834454|76.779431632602|74.788254741655|72.464729525233|69.338585563925|66.520650965668|63.984056374206|61.932286047024|59.135871435848|-29.19291996774|83.383063114021|83.383063114021|82.725624919306|82.521841877787|82.521841877787|82.521841877787|82.421407097761|82.421407097761|81.823784053529|80.320871340129|79.756520998581|78.920394288297|78.920394288297|78.365920786498|78.365920786498|77.739908170301|77.599897543146|77.027666056105|76.780739214628|76.317493017746|75.274991733313|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488||-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253||75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|||75.114950693877|73.972164724967|73.502403469771|71.786004194386|-79.484097650513|-79.484097650513|-79.484097650513|-79.484097650513|-79.484097650513|-82.515664819065|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|76.268468361756|74.657778674385|74.657778674385|74.657778674385|74.241973592198|73.790495310514|73.790495310514|73.790495310514|73.472769006853|72.820269193902|72.820269193902|72.820269193902|72.820269193902|72.820269193902|72.820269193902|72.820269193902|72.820269193902|72.820269193902|72.811408774338|72.52934240443|72.141141225696|72.141141225696|72.141141225696|70.967934610447|69.64770359684|-74.582331039651|-74.582331039651|-74.582331039651|-74.582331039651|-74.582331039651|-74.582331039651|-74.582331039651|-74.582331039651|-74.582331039651|-75.497032538767|-76.583755827931|-76.583755827931|-76.583755827931|-76.583755827931|-76.583755827931|-76.583755827931|-76.583755827931|-76.583755827931|-76.583755827931|-76.654173481229|-78.299080119931|-78.504533381819|-79.880070814625|-79.880070814625|-79.880070814625|-79.880070814625|-79.880070814625||-79.880070814625|-79.880070814625|-79.880070814625|||-79.880070814625|-79.880070814625|-79.880070814625|-79.880070814625|-79.880070814625|-79.880070814625|-81.917186667672|-83.474655074269|-83.782950421605|-84.14771929983|-84.479499936145|-84.725659469901|-84.725659469901|-84.725659469901|-84.805723666334|-84.805723666334|-85.8407582638|-85.8407582638|-86.323066009121|-86.650778388954|-86.650778388954|-86.650778388954|-86.650778388954|-86.650778388954|-86.992934662591|-86.992934662591|-88.218108095764|-88.218108095764|-88.218108095764|-89.397555847098|-89.397555847098|-89.397555847098|-89.397555847098|-89.975062391415|-91.190420153277|-91.190420153277|-91.71541595739|-93.163171559372|-95.049832006073|-95.395369048225|-95.757973665779|-96.002906581633|-96.019899338343|-96.199888831883|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.110391608706|90.689322992421|90.409727956189|90.409727956189|90.409727956189|90.409727956189|90.409727956189|90.409727956189|90.27576515624|90.27576515624|90.27576515624|90.27576515624|90.27576515624|90.27576515624|90.14353472447|90.14353472447|89.409483027189||88.899425585766|88.110470329941|87.641302041677|87.10233977599|86.421320777409|86.421320777409
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||634.66666855579|634.66666855579|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|-686.11592996696|-686.11592996696|-693.68436662996|-703.51040736662|-713.53934151847|-715.96037946497|-716.59486607218|-719.49429563576|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-736.05436030949|-742.21721237068|-742.21721237068|-742.21721237068|-742.21721237068|-742.21721237068|-742.21721237068|-754.91854609987|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|678.6913798932|668.54597765911|659.62758708891||659.62758708891|659.62758708891|659.62758708891|659.62758708891|659.62758708891|659.62758708891|647.79640381347|647.79640381347|634.78704284937|634.78704284937|634.78704284937|634.78704284937|623.91918870293|623.91918870293||616.36628234929|616.36628234929|610.76809149921|607.57565722135|602.16739691261|593.07488545845|585.47209495384|582.44121661537|554.26801846153|||-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-646.57754449541|-655.88174031998|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|607.04858421335|596.88731579261|595.20812865846|590.62329034082|590.62329034082|590.62329034082|586.58143371202|586.02028853336|586.02028853336|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|585.97800265255|583.15672370507|583.15672370507|583.15672370507|583.15672370507|583.15672370507|583.15672370507|580.6463596723|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-622.9566112861|-626.98677817023|-626.98677817023|-626.98677817023|-628.87419796692|-643.13799774103|-649.00370091485|-649.00370091485|-658.78188990539||-661.06321100598|-663.35890247652|-663.35890247652|||-664.92086187551|-664.92086187551|-664.92086187551|-664.92086187551|-668.42698996977|-668.42698996977|-674.16887774419|-684.60430860465|-695.53256511628|-701.14729457364|-712.9874007082|-712.9874007082|-739.33321075087|-739.33321075087|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-796.20311888366|-798.08679875963|-821.08246760448|-821.08246760448|-824.50829733831|-826.05212214344|-826.05212214344|-826.05212214344|-826.05212214344|-835.78013571493|-848.49103408174|-848.49103408174|-848.49103408174|-848.49103408174|-848.49103408174|-860.12892675749|-862.70701546831|-862.70701546831|-862.70701546831|-862.70701546831|-862.70701546831|-862.70701546831|-863.03557274256|-869.70619193618|-870.22910215131|-879.56370635965|-879.56370635965|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-884.28359597159|-884.28359597159|-889.3151066351|-897.48778596926|-897.48778596926|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016||-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016
03960|10522|/equities/fresnillo|STOXX600/FTSE350||-1538.4790096435|-1538.4790096435|-1544.4087923779|-1544.4087923779|-1544.4087923779|-1563.8986581976|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1372.1542675001|1362.0833573389|1362.0833573389|1362.0833573389|1356.8703970432|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1317.7182808216|1317.7182808216|1317.7182808216|1317.7182808216|1317.7182808216|1317.7182808216|1305.2756553353|1305.2756553353|1292.917394817|1270.57488313|1232.2049151303|1232.2049151303|1232.2049151303|1214.7276834781|1168.8640927534|1136.5712141705|1114.5235713005|1079.4706347783|1042.5229275315|1015.1365861461|1013.2628734957|1002.5591030811||1002.5591030811|971.62122564563|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|939.61308094797||922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|||922.62844362798|922.62844362798|883.89114518234|845.67674239553|809.90409324872|-939.06996184441|-939.06996184441|-939.06996184441|-939.06996184441|-979.5499576049|875.44309792731|875.44309792731|875.44309792731|875.44309792731|875.44309792731|866.04703447816|866.04703447816|864.69061801433|864.69061801433|864.69061801433|864.69061801433|864.69061801433|864.69061801433|831.32290890482|819.10878767202|790.95420852446|786.31023169385|774.5733630917|774.5733630917|774.5733630917|755.22040343522|734.7448927058|-806.39760945706|-806.39760945706|-806.39760945706|-819.75598005084|-819.75598005084|-819.75598005084|739.75835910163|739.75835910163|739.75835910163|739.75835910163|739.75835910163|739.75835910163|739.75835910163|739.75835910163|714.43315938473|714.43315938473|714.09239931637|688.38044368486|683.1727152054|662.914128006|643.40458667333|636.03344033744|636.03344033744|629.86048508432|629.86048508432|629.86048508432|629.86048508432|629.86048508432|626.25683299618|626.25683299618|626.25683299618|626.25683299618|626.25683299618|626.25683299618|612.46221307146|612.46221307146|612.46221307146|612.46221307146|608.84690341273|-665.61812334252|-665.61812334252|-665.61812334252|-665.61812334252|-665.61812334252||-665.61812334252|-671.02013704724|-682.52237449693|||-688.02006103832|-688.02006103832|-688.02006103832|-690.38340115369|633.57432687036|633.57432687036|633.57432687036|633.57432687036|633.57432687036|633.57432687036|-692.44726961804|-692.44726961804|-692.44726961804|-692.44726961804|-692.44726961804|-692.44726961804|-692.44726961804|-692.44726961804|-692.44726961804|-696.77440693585|-696.77440693585|-700.36045215095|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-719.62787232609|-721.33652480677|-771.17855480379|-771.17855480379|-771.17855480379|-771.17855480379|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|706.94334260792|701.79815845324|682.02573161471|642.94525734968|623.35584149965|620.28426833294|608.70578646494|608.70578646494|608.70578646494|585.6175405166|584.66425166377|584.66425166377|584.66425166377|584.66425166377|582.46027962641|581.20770398552|581.20770398552|581.20770398552|581.20770398552|581.20770398552|557.56411553946|554.9323505994|542.76216123383|542.76216123383|529.70795692648|525.65488509442|525.65488509442|522.92209454935|510.7467717215|-555.81504843545|-555.81504843545|-555.81504843545|-555.81504843545|-559.6482145891|-559.6482145891|-559.6482145891|-579.91468287677|-588.65520319642|-594.84149958356|-594.84149958356|-594.84149958356|-595.03946117685||-595.03946117685|-595.03946117685|-595.03946117685|-595.03946117685|-595.03946117685|-595.03946117685
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151||-753.53468510151|-753.53468510151|-761.59409455724|-765.32677173026|-773.05752414473|663.07678443795|663.07678443795|663.07678443795|663.04849930611|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725||-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|||-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-771.04691718583|-784.71879687315|-808.38199652572|-834.39666280635|-846.81995408192|-846.81995408192|-852.46661564658|-884.49068405175|-894.62853783528|-923.39281981698|-940.04977755182|-940.04977755182|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-952.72346331306|-952.72346331306|-963.44273701452|-990.01970779391|-999.16078643767|-1018.3806005403|-1018.3806005403|927.22065919654|927.22065919654|927.22065919654|927.22065919654|927.22065919654|927.22065919654|927.22065919654|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1012.7311189304|-1026.0785418894|-1026.0785418894|-1030.7942454075|-1030.7942454075|-1030.7942454075|-1041.0769393417|-1042.1598016564|-1042.1598016564|-1046.6078495193|-1046.6078495193|-1046.6078495193|-1046.6078495193|-1046.6078495193||-1046.6078495193|-1073.4253883547|-1079.0220843886|||-1079.0220843886|-1083.4134270984|-1088.5551396104|-1088.5551396104|-1088.5551396104|-1088.5551396104|-1089.6445995672|963.15317013471|963.15317013471|963.15317013471|963.15317013471|963.15317013471|952.70902096131|949.03879119399|833.20710957318|-978.80892855235|-978.80892855235|-978.80892855235|-978.80892855235|-978.80892855235|-978.80892855235|-978.80892855235|-978.80892855235|-978.80892855235|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-991.34512813962|-1039.2454141873|-1081.1682444963|-1082.1058574028|-1082.1058574028|-1091.5065082253|-1092.1160595374|-1092.1160595374|-1103.494622828|-1103.494622828|-1103.494622828|-1103.494622828|-1104.6723738617|-1104.6723738617|-1121.5804154019|-1123.375741292|-1123.375741292|-1123.375741292|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095||-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095
03962|6784|/equities/galliford-try|FTSE350||-462.18063137494|-462.8395904166|-464.65510046289|-466.43624929051|-466.43624929051|440.78644579005|440.78644579005|440.78644579005|440.78644579005|440.73493976672|438.8165997408|431.51844415645|428.6038268405|427.97647426722|426.00163807469|422.55737563855|420.56375070949|414.68194523277|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|400.66456867946|398.51618742163|397.40687491292|391.97986101435|390.28317890484|388.5646432276|386.84112296115|386.84112296115|386.84112296115|386.84112296115|386.84112296115|386.84112296115|383.5669542078|383.5669542078|383.5669542078|383.5669542078|383.5669542078|383.5669542078|381.29661578645|381.25951194398|381.25951194398|381.25951194398|381.25951194398||378.54722899555|378.54722899555|378.54722899555|378.54722899555|373.16358777284|372.99825650967|372.99825650967|371.85917389964|371.70119876493|371.70119876493|371.70119876493|367.27910973882|365.44901082091|363.2766786899||356.10083788876|356.10083788876|349.05648654307|336.31276282563|329.87529202848|329.46870683383|329.46870683383|329.46870683383|329.46870683383|||329.46870683383|329.46870683383|324.0485631487|319.72062572078|-357.68598838121|-357.68598838121|-357.68598838121|-357.68598838121|-357.68598838121|-360.06776486801|-371.4364054089|-372.34741408506|-372.34741408506|-375.45659364833|-375.45659364833|-375.45659364833|-375.45659364833|-375.45659364833|-375.45659364833|-376.84065960926|-379.66414212518|-379.66414212518|-379.66414212518|-383.01571347242|-385.0174594138|-387.96384379311|-389.79315977013|-393.65906641125|353.95464141118|353.95464141118|353.95464141118|344.50515712353|-375.27204764052|-380.69116404503|-388.49018227225|-396.10020252472|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144||-397.45331554144|-397.45331554144|-397.45331554144|||-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|-397.45331554144|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|364.31104935007|362.17894372229|358.47660413588|354.2517823732|349.27975819245|341.42195354716|339.52439283018|335.90823476632|335.90823476632|335.90823476632|335.90823476632|333.9535941848|331.78177131645|329.75752368494|324.73058187215|315.08953541351|305.04392823723|299.43763355388|299.43763355388|299.43763355388|299.43763355388|299.43763355388|296.54181505986|291.43535006651|284.53746921792|284.53746921792|281.93052135324|281.89570537437|281.89570537437|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448||276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15548.048556843|15532.831729825|15383.701922028|15266.891024476|15177.101138306|15129.001264785|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025||15050.109177025|15050.109177025|15050.109177025|14844.565752251|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14726.171961856|14674.635513174|14574.595014637||14393.994460708|14366.84501322|14366.84501322|14143.716681356|14063.01853484|13887.242816489|13625.269796098|13540.299773443|13354.777526047|||13129.752806719|13111.392007466|12881.546674962|12552.274083291|-13999.273428354|-13999.273428354|-13999.273428354|-13999.273428354|-13999.273428354|-14530.303809282|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13530.266496265|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13834.476769135|13692.751965706|13687.502184118|13644.954985072|13644.954985072|13644.954985072|13580.505538969|13455.00615441|13202.784616011|13188.09401779|12955.660019767|12900.733355297|12584.148172552|-13919.909427671|-13919.909427671|-13919.909427671|-13919.909427671|-14131.657935561|-14131.657935561|-14131.657935561|-14131.657935561|-14131.657935561|-14131.657935561|-14131.657935561|-14131.657935561|-14131.657935561||-14131.657935561|-14131.657935561|-14184.540609824|||-14190.11485395|-14190.11485395|-14307.294282167|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13222.761295696|13145.845884107|13047.278869268|13047.278869268|12972.198743631|12747.665270701|12505.739189668|12447.699544536|12447.699544536|12082.065466151|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11340.909368594|11257.639749826|11204.599722029|11159.555246699|10979.922333572|10906.395257788|10815.43917532|10639.932417023|10414.661290182|10266.820704368|10256.852818064|10256.852818064|10256.852818064|10026.503131182|9928.9395884686|9928.9395884686|9928.9395884686|9928.9395884686|9871.0439871873|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058||9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058
03964|27942|/equities/gcp-infrastructure-investments|FTSE350||75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|74.810611914838|74.028456157274|73.899078380591|73.899078380591|73.899078380591|73.899078380591|73.899078380591|72.982306599095|72.702565431014|71.897291447736|71.380327730286|71.005957909705|71.005957909705|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.597174948815|70.124638153849|69.171819662317|-72.795549903897|-72.795549903897|-72.795549903897|-72.795549903897|-72.795549903897|-72.795549903897||-72.795549903897|-72.983943659495|-73.237715940156|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325||-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|||-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-75.169354487346|-75.169354487346|-75.169354487346|-75.588169363788|-76.270190216492|-77.07243281094|-77.724925684573|-78.440649332385|-78.440649332385|-78.772941074747|73.809479716849|73.809479716849|73.809479716849|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.21060713592|72.21060713592|72.21060713592|72.21060713592|70.978450338739|70.220499613437|70.16004560036|70.16004560036|70.16004560036|70.16004560036|70.16004560036|69.233388238952|68.496250364876|68.496250364876|68.496250364876|68.496250364876|68.439818656121|68.439818656121|68.404837606681|68.404837606681|68.404837606681|68.404837606681|67.762079118337|-71.672215845483|-71.672215845483|-71.672215845483|-71.672215845483|-71.672215845483|-71.769072670715|-71.769072670715|-71.769072670715|-71.769072670715||-71.769072670715|-71.769072670715|-71.769072670715|||-71.769072670715|-71.769072670715|-71.769072670715|-71.769072670715|-72.121194569024|-73.117996763027|-73.244437669575|-73.244437669575|-73.677152288026|-74.285203182185|-74.285203182185|-74.285203182185|-74.285203182185|-74.350229064054|-74.394695908302|-74.760772977134|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.868889858857|-74.868889858857|-75.109879231602|-75.533200502562|-75.797779895846|-75.797779895846|-76.180864601206|-76.336257510803|-76.336257510803|-77.606951348673|-78.10216799565|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.893032852702|-78.893032852702|-78.893032852702|-78.893032852702|-78.893032852702|-78.893032852702|-79.353365597783|-79.659296549756|-79.910328906331|-80.939252475405|-81.265838626915|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.444681752207|-81.642314671637|-81.642314671637|-81.642314671637|-81.642314671637|-82.063683138028|-82.365682931778|-82.365682931778|-82.365682931778|-82.636879408397|-82.636879408397|-82.636879408397|-82.636879408397|-82.690976103188|-83.08441941831|-83.260466868055|-83.659830313995|-83.659830313995|-83.659830313995|-84.034451972252|-84.034451972252||-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350||-845.94840929674|-846.70152166906|-846.70152166906|-846.70152166906|-847.49704765374|825.35265711163|825.35265711163|825.35265711163|820.89216927362|820.89216927362|819.15796585958|814.39773984398|809.49748871553|801.44165412837|798.9907268093|797.32302978811|793.35892198679|791.28769109643|787.76410121825|782.34900135361|781.67777944891|781.67777944891|775.25308827656|768.54744619556|768.54744619556|768.54744619556|765.49716243951|764.66351382168|762.07057091298|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|752.69017283534|744.32241426149|735.67582007592|735.67582007592|728.63980008435|726.68762396639|726.68762396639|726.68762396639|726.68762396639|715.20847107377|711.86354377956||711.86354377956|711.86354377956|711.86354377956|707.76069105564|707.76069105564|707.76069105564|705.01187895071|703.06875438968|698.57639376631|692.4182152959|689.23177152248|689.23177152248|689.23177152248|689.23177152248||682.47974613609|671.14416237344|666.07303996721|666.07303996721|661.97004440801|654.52227156445|643.55218711661|643.55218711661|-676.06502412979|||-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-709.79447125532|-723.38274583924|699.51463640069|699.51463640069|699.51463640069|699.51463640069|699.51463640069|699.51463640069|699.51463640069|697.794023491|692.57905340324|692.57905340324|-726.52307659692|-726.52307659692|-726.52307659692|-726.52307659692|-726.52307659692|-731.69786831081|-733.01139466975|-733.01139466975|-733.01139466975|-733.01139466975|-733.01139466975|-733.01139466975|-735.48009050302|-735.48009050302|-741.60567578135|-748.42073756621|-748.42073756621|714.7383419594|714.7383419594|708.97088189043|708.97088189043|708.97088189043|705.9731973533|697.52022063778|692.50032482121|692.50032482121|692.50032482121|692.50032482121|685.91148694327|681.77943264964|678.98807759283|678.98807759283|678.98807759283|677.87007400722|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|670.83269226953|668.75096267307|668.75096267307||-698.82957544345|-698.82957544345|-698.82957544345|||-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-698.82957544345|-703.59825221426|-703.59825221426|-703.72027684722|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|668.61085722905|668.61085722905|668.61085722905|668.61085722905|668.61085722905|667.34121188118|667.34121188118|667.34121188118|667.34121188118|667.34121188118|663.31573301423|663.31573301423|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-693.57866776545|-696.042964862|-697.19214791524|-702.29132089866|-707.35700491019|-714.00222225264|679.56866634793|679.56866634793|679.56866634793|679.56866634793|679.56866634793||679.56866634793|679.56866634793|679.56866634793|679.20962385013|677.69403260366|674.29890816097
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-416.47574316448|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482||378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|371.93447433869|367.98274926521|360.50861029468|353.75956699409||345.76062999344|344.12292221493|341.69213579437|336.68570643818|331.70634048687|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|||-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-383.06752373011|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|341.10095264484|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-390.87514402721|-390.87514402721|-392.83349336356|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|355.45786508212|344.84207231346|344.76799051045|344.76799051045|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-381.7876748963|-387.48787024235|-387.48787024235|-400.87541138039|-408.22267931154|-411.52857679476|-411.52857679476|-411.52857679476||-411.52857679476|-411.52857679476|-414.78175199418|||-416.35710122738|-416.35710122738|-421.50789025265|-427.06432250294|-429.51591389216|-435.43163771215|-435.43163771215|-435.43163771215|-437.56293079128|-442.20881199031|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-445.00023692913|-453.72248547681|-465.58053941867|-473.79394981985|-473.79394981985|-473.79394981985|-480.54883313317|-485.80425903686|-490.17139892984|-492.69044325538|-500.10049250598|-513.8864105012|-513.8864105012|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|451.54071195866|447.48410129769|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-501.66872324926|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634||-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||2325.5626850994|2325.5626850994|2325.5626850994|2298.7193643202|2298.7193643202|2266.6326270225|2248.2029189139|2214.0468134739|2214.0468134739|2192.552014971|2187.2800166344|2185.8395267092|2185.8395267092|2091.4883630102|2028.5981811224|1985.1090901361|1975.3989890401|1938.8469578419|1938.8469578419|1938.8469578419|1938.8469578419|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044||1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1841.7243534493|1760.3461638536|1760.3461638536|1760.3461638536||1712.9957376151|1635.7046143397|1635.7046143397|-1755.8837618448|-1784.6589652405|-1784.6589652405|-1795.7321836006|-1807.5829427168|-1807.5829427168|||-1840.9810474631|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1920.6616019443|-1920.6616019443|-1969.4017799381|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1795.0527644407|1793.225293823|1752.1392153589|1728.7102392877|1728.7012884604|1728.7012884604|1728.7012884604|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1716.6102825491|1707.0114250546|1648.2349167273|1617.5608506957|1617.5608506957|1617.5608506957|1617.5608506957|1617.5608506957|1603.743279418|1603.743279418|1603.743279418|1547.3814215756|1445.3126906395|-1598.5414548449|-1607.9349498277|-1614.1912960836|-1614.1912960836|-1620.6569956484|-1643.7299951649|-1646.6205950396|-1646.6205950396|-1646.6205950396||-1646.6205950396|-1646.6205950396|-1650.7593896291|||-1650.7593896291|-1650.7593896291|-1665.6215440323|-1683.1350489248|-1719.3722765831|-1738.3025295368|-1772.1139217076|-1799.9043574528|-1800.7090832751|-1800.7090832751|-1805.3951759604|-1805.3951759604|-1805.3951759604|-1854.6613066226|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1900.0978587685|-1943.8865097428|-1969.7627886031|-1994.0697651145|-2047.6330723495|-2057.7034137217|-2076.3371263574|-2122.819029286|1948.3502368353|1948.3502368353|1948.3502368353|1948.3502368353|1948.3502368353|1948.3502368353|1945.9447075948|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1916.2222007335|1916.2222007335|1898.0246674817|1871.6940749797|1841.6045277552|1833.7272530613|1809.9747256237|1794.5830284708|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1751.0053198983|1729.5614665537|1680.6238517264|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173||-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||1322.4359271125|1322.4359271125|1321.2621412361|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.9303114549|-1455.9303114549|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1474.406539143|-1474.406539143|-1483.3683768256|-1492.5134281797|-1492.5134281797|-1511.9593646442|-1517.1492940491|-1542.0269933878|1460.2149544462|1460.2149544462|1460.2149544462|1460.2149544462|1440.2388382736|1428.0726398439|1428.0726398439|1426.0529331599|1424.2887641516|1424.2887641516|1424.2887641516|1424.2887641516|1391.8486268352|1359.3595853724|1358.0662059693|1355.3260447709||1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709||1355.3260447709|1355.3260447709|1355.3260447709|1322.4733830788|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|||-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1463.327969821|-1473.2532998012|-1524.1934839522|-1524.1934839522|-1524.1934839522|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1422.8116923748|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1411.7862017738|1383.429113082|1343.5392497696|1343.5392497696|1343.5392497696|1337.3758570227|1337.3758570227|1337.3758570227|1322.2231744697|-1376.1837215322|-1376.1837215322|-1376.1837215322|-1376.1837215322|-1376.1837215322|-1376.1837215322|-1376.1837215322|-1376.1837215322|-1376.1837215322|-1380.1504773602|-1380.1504773602|-1380.1504773602|-1380.1504773602|-1380.1504773602|-1380.1504773602|-1380.1504773602|-1380.1504773602||-1380.1504773602|-1380.1504773602|-1380.1504773602|||-1380.1504773602|-1380.1504773602|-1380.1504773602|-1385.9659005642|-1385.9659005642|-1385.9659005642|-1385.9659005642|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1389.7322622654|-1398.9247358504|-1399.4194269758|-1399.4194269758|-1436.354918862|-1449.0054654022|-1452.3949615581|-1456.7742956901|-1456.7742956901|-1456.7742956901|-1468.8586312894|-1468.8586312894|-1468.8586312894|-1468.8586312894|-1468.8586312894|-1496.5929236548|-1511.0242436966|-1511.0242436966|-1511.0242436966|-1523.9158263296|-1524.8786959218|-1528.3652176909|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1529.3246466788|-1529.3246466788|-1529.3246466788|-1552.6662740875|-1580.6991038118|-1580.6991038118|-1596.6378931242|-1599.9057203539|-1599.9057203539|-1599.9057203539|-1599.9057203539|-1611.3674670599|-1631.9082967332|-1659.8703297036|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1592.7916985314|1580.7129983682|1554.5422204091||1537.9080226768|1530.3978029742|1524.4420033047|1517.3244481163|1516.6660534626|1514.3789482918
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||-326.64247991184|302.91907265845|302.91907265845|302.91907265845|302.91907265845|302.91907265845|302.91907265845|302.91907265845|299.7100786971|290.53063316334|289.97487718027|289.97487718027|289.97487718027|289.97487718027|289.97487718027|286.74152884396|283.34612586666|282.53951510499|282.53951510499|282.53951510499|282.53951510499|282.53951510499|274.15223798829|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.96057599488|271.96057599488|271.96057599488|269.60065050592|268.05626308112|267.6333489554|267.6333489554|265.09816075882|261.33445369561|261.33445369561|258.02994719434|256.87215541125|252.32739897039|250.54434236185||246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|242.66897930724|240.67941331446|238.97540172946|238.97540172946|238.97540172946|238.97540172946||238.97540172946|238.97540172946|238.97540172946|238.97540172946|238.97540172946|237.53379868811|235.06762338943|235.06762338943|-265.66868584895|||-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-277.97076663203|-298.52307403559|-306.65618523485|-309.7263108241|-309.76534705553|-320.89206245645|-324.76616931739|-330.79937411997|-330.79937411997|-330.79937411997|-330.79937411997|-341.82985572521|-342.05055284459|-342.05055284459|-342.05055284459|-342.05055284459|-342.05055284459|-344.88116168931|-346.07011519482|-346.07011519482|-346.07011519482|-346.07011519482|-346.07011519482|-346.07011519482|-346.07011519482|-346.07011519482|-350.47943848677|-350.47943848677|-350.47943848677|-353.01046889698|-356.66441666721|-363.10490435626|-366.30545572733|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-369.87340869408|-376.47612549911|-376.47612549911|-376.83458558332|-385.51063708477|358.92374944926|358.92374944926|358.92374944926|358.92374944926|358.92374944926|358.92374944926|356.21528530386|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823|-371.52643396823||-371.52643396823|-371.52643396823|-374.29723686861|||-374.29723686861|-374.29723686861|-374.74137056853|-380.20429927536|-386.03811234046|-388.1840164243|-396.12112427406|-400.00680203629|-400.25986884283|-400.25986884283|-400.25986884283|-400.25986884283|-400.25986884283|-401.33872586541|-401.80249911862|-401.80249911862|-401.80249911862|-401.80249911862|-401.80249911862|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-409.87460600721|-413.31345756172|-423.7566198521|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-429.35337289367|-430.01763824394|-430.91267902146|-430.91267902146|-430.91267902146|-430.91267902146|-436.50297940319|-439.81720917032|412.22849661251|412.22849661251|412.22849661251|412.22849661251|412.22849661251|412.22849661251|409.47217665511|409.47217665511|409.47217665511|406.46225652378|406.46225652378|399.98583888656|396.47594769405|378.82603807369|376.90116087506|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-394.3592388836|-398.15192293762|-400.93268876207|-407.34188827024|-409.15763837481|-419.21960768859|-424.29123110419|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117||-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||-944.43499801954|-954.05926495226|-954.05926495226|-969.89919006198|-974.68136910418|-974.68136910418|-974.68136910418|-974.68136910418|-976.11818111185|-986.03877666798|-986.03877666798|-986.03877666798|-986.03877666798|-1004.2430872211|-1011.0534119352|-1012.2677944717|-1012.2677944717|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|958.43806794696|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846||950.72328309846|950.72328309846|950.72328309846|950.72328309846|931.87030166864|930.40035146342|914.27816829269|904.19796476966|895.14192254609|895.14192254609|894.04105353429|881.87895515311|840.01352314729|840.01352314729||837.64837058141|828.44819496025|810.1428129392|810.1428129392|807.8864981551|805.904219417|805.904219417|805.904219417|805.904219417|||805.904219417|805.904219417|802.23837971235|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-892.22474427384|-895.06264318264|-895.06264318264|-908.79182575849|-910.67200823953|-910.67200823953|-921.16886956085|-935.22650884908|-943.84614535748|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-947.91430199282|-956.55239690825|-977.40214639884|-977.40214639884|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256||-1006.9761657256|-1006.9761657256|-1006.9761657256|||-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1006.9761657256|-1019.2353545199|-1019.2353545199|-1022.2559609955|-1034.5788143548|-1048.8476247602|-1048.8476247602|-1048.8476247602|-1049.7337669301|-1049.7337669301|-1049.7337669301|-1049.7337669301|-1049.7337669301|-1049.7337669301|-1080.9947556773|-1080.9947556773|-1082.3015541371|-1082.3015541371|-1091.8129560349|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|983.72531333943|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|971.35616565288|971.35616565288|967.24195852527|967.24195852527|967.24195852527||967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||-213.15470585834|-217.19411897671|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-219.70879081912|-219.70879081912|-219.70879081912|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|200.48780759059|200.48780759059|200.48780759059|197.85531801308|197.85531801308|194.30903458404|194.30903458404|191.45448287116|188.36609207907|185.24010231007|185.23900256675|183.65444729639|182.50494144043|177.53326826715|173.48140918572|171.92378798413|170.85976442681|169.37196047423|166.87279070893|166.87279070893|158.8031007877|150.25344531967|141.36493924408||-83.285067497046|208.63879627942|208.63879627942|208.63879627942|205.90421808824|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763||204.46418605763|202.37537647993|202.37537647993|202.37537647993|202.37537647993|202.37537647993|200.4170849777|197.43564997522|195.40072219469|||193.06261999344|193.06261999344|188.54179999272|-207.59064980239|-207.59064980239|-207.59064980239|-207.59064980239|-209.06739850276|-210.57488892071|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-217.76830067732|-220.04811186369|-220.10901318188|-221.15310269367|-221.15310269367|-222.39840250245|-222.39840250245|-222.39840250245|-222.39840250245|-222.39840250245|-223.94266944717|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.08796063399|-224.73662292665|-227.36411542005|-227.36411542005|-227.36411542005|-227.36411542005|-227.36411542005|-227.36411542005|-227.36411542005|-230.09901713339|-230.22113014821|-231.38458905357|-234.29758440461|-234.29758440461|-234.29758440461|-234.29758440461||-234.29758440461|-234.29758440461|-235.99731600512|||-236.58168115397|-236.58168115397|-236.58168115397|-236.58168115397|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-244.97868116124|-246.7941442541|-246.7941442541|-246.7941442541|-247.14628841441|-247.14628841441|-247.14628841441|-247.52365379379|-248.58183754865|-251.70793902422|-251.70793902422|-251.70793902422|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185||-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||-356.71099217891|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-365.18037597824|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.33119391372|334.67354879302|333.77289974448|333.77289974448|331.78753054873|331.78753054873|331.69756857868|331.69756857868|325.79570449751|325.79570449751|325.79570449751|320.77300499723|317.05333888581|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085||314.15799110085|314.15799110085|314.15799110085|314.15799110085|309.0644345565|307.404927285|303.98046308998|303.98046308998|303.98046308998|303.98046308998|303.98046308998|303.98046308998|300.50607009998|299.47896677775||292.89329641972|287.02032935525|283.67633253735|283.67633253735|278.38265132959|278.38265132959|278.38265132959|278.38265132959|278.23072369955|||272.20080411061|-304.41482523816|-304.41482523816|-304.41482523816|-304.41482523816|-304.41482523816|-304.41482523816|-307.04425026462|-310.88250029402|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|273.18914202381|270.54215064668|270.54215064668|268.82461182964|252.13845758849|-283.11421429944|-283.11421429944|-283.11421429944|-283.11421429944|-283.11421429944|-283.11421429944|-285.90468255493|-289.69964728325|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|271.20802115397|268.16292339365|268.16292339365|268.16292339365|265.94879752215|265.94879752215|265.94879752215|261.2038904468|261.2038904468|261.2038904468|261.2038904468|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-284.18011201362|-287.1723466818|-289.24705186866|-296.19116874296|-302.07352082551|-305.87044021568|-305.87044021568|-305.87044021568||-305.87044021568|-305.93572866134|-305.93572866134|||-307.51192073482|-308.9021341498|-310.61683228371|-310.61683228371|-314.97139788112|-314.97139788112|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-318.72323772605|-320.27581969561|-322.97313299512|-324.55348110569|-325.08720122854|-328.07816597833|-328.07816597833|-328.07816597833|-328.07816597833|-328.07816597833|-330.22573997592|-334.81881478508|-334.81881478508|-336.07646087232|-342.30717874702|-350.70874999591|-350.70874999591|-350.70874999591|-350.89700502349|-350.89700502349|-350.89700502349|-350.89700502349|-355.69880526933|-355.69880526933|-355.69880526933|-355.69880526933|-355.69880526933|-357.35978363259|-360.06642625843|-362.7126958427|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.39855904555|340.39855904555|340.39855904555|340.39855904555|335.27617671727|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966||330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966
03975|50660|/equities/greencoat-u|FTSE350||-125.52671279057|-125.52671279057|-125.52671279057|-129.40189954025|122.8650803948|122.8650803948|122.8650803948|122.8650803948|122.8650803948|122.62786710534|122.19207888481|121.19119570914|120.62355256812|119.97616562067|118.37860333697|118.37860333697|117.5992069693|117.5992069693|117.5992069693|117.5992069693|116.8935627906|115.91543023167|115.91543023167|115.91543023167|115.91543023167|115.91543023167|115.48139455654|115.48139455654|114.645993104|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|112.71690751295|111.67434100289|111.42149076615|111.07943588003|110.00856031882|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898||-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|109.84520107373|109.84520107373|109.84520107373|109.84520107373|109.84520107373|109.84520107373|109.84520107373||109.84520107373|108.89716080216|108.89716080216|107.89684177535|106.56316074947|105.54795418425|104.82550685321|103.37834026985|-110.80637188534|||-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-113.14041286685|-114.53014472951|-114.53014472951|-114.53014472951|-114.53014472951|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-115.49906347747|-117.95783694251|-117.95783694251|-117.95783694251|-118.90870796822|-120.00967170555|-122.48296940943|-124.69219052152|-124.88021041901|-124.96134177348|-125.09957379663|-125.09957379663|-125.09957379663|-126.21619361599|-126.59577288848|-127.13925621952|-127.13925621952|-127.13925621952|-127.13925621952|-127.13925621952|-127.13925621952|-127.13925621952|-127.13925621952|-128.29917306862|-129.09908262847|-131.12120232712|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392||-131.84249633392|-131.84249633392|-131.84249633392|||-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.84249633392|-131.90832798834|-132.05781410206|-132.05781410206|-132.25034595053|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-132.35944821137|-133.52716484884|-134.78258345767|-138.12957915381|-138.76064892958|-138.94992624644|-138.94992624644|-138.94992624644|-138.94992624644|-138.94992624644|-138.94992624644|-138.94992624644|-139.50257054054|-139.50257054054|-139.50257054054|-140.87507820883|-141.13343605527|-141.13343605527|-141.13343605527|-141.13343605527|-141.13343605527|-141.13343605527|-141.13343605527|-141.52048009776|-141.65053530691|-142.68948333526|-142.86742451748|-144.03181005143|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.30211871339|-146.15009744904|-146.15009744904|-146.86678206415|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882||138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||-275.58817532529|-277.65352813921|-278.05947571024|254.68777517111|254.68777517111|254.68777517111|254.68777517111|251.31975019012|239.24416687791|221.6601854199|217.82738940728|217.82738940728|216.88888589191|216.88888589191|216.88888589191|216.88888589191|216.88888589191|216.88888589191|216.0961848005|216.0961848005|216.0961848005|216.0961848005|216.0961848005|216.0961848005|216.0961848005|215.16242755611|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|209.48205886779|206.80809736764|206.80809736764|205.14788596405|203.90622217291|203.90622217291|203.90622217291|202.03469130323|198.56632367026|196.5181374114|196.15904156822||194.45449063135|193.25498959039|189.36665510044|183.90739455604|176.39710506227|172.66247742002|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255||-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|||-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-199.14749254362|-199.60832420075|-203.27591594816|-205.63990491364|-206.76655886465|-206.76655886465|-208.72098046628|-208.72098046628|-208.72098046628|-208.72098046628|-208.72098046628|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|186.43263192447|183.78625769386|176.29028632651|175.53028388315|175.53028388315|175.53028388315|175.53028388315|173.86697191987|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-187.6965874109|-194.41842994793|-195.73158815286|-202.63510150801|-203.76122389779|-205.66801824554|-206.7866845659|-207.52965138263||-209.49960976515|-211.32178879748|-215.89957841773|||-215.89957841773|-215.89957841773|-215.89957841773|-215.89957841773|201.0244374787|201.0244374787|201.0244374787|201.0244374787|201.0244374787|201.0244374787|201.0244374787|201.0244374787|201.0244374787|201.0244374787|201.0244374787|195.83270830967|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-210.35140549781|-210.76221740543|-210.76221740543|-212.94691009321|-213.56323411507|-216.47189549511|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.08363982516|200.08363982516|200.08363982516|200.08363982516|199.13153611133|199.13153611133|199.13153611133|195.06281790148|192.43090877942|191.3398986438|183.86100001899|180.8455513381|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|173.33434427117|172.90165505408|172.90165505408|169.76210627093||169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1835.6932895611|-1841.7703217345|-1854.1547181908|-1854.1547181908|-1858.0052424342|-1870.3947138157|-1875.7719042397|-1878.3576713775|-1882.0640793083|-1906.5850164735|-1906.5850164735|-1906.5850164735|-1906.5850164735|-1907.4348648471|-1907.4348648471|-1907.4348648471|-1918.9065361414|-1918.9065361414|-1918.9065361414|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2025.0927793813|-2033.5475326459|-2053.9417029399|-2068.6018921555|-2103.9465468394|-2108.107274266|-2123.23030474|-2132.9324749877|-2132.9324749877|-2134.869416653|-2135.0215740589|-2194.0239711765|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879||1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1845.5891657875|1845.5891657875|1793.3212953195|1792.6347725772|1742.4275250858|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138||-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|||-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1942.9824623486|-1946.8138470541|-1950.5664778445|-1950.5664778445|-1953.0183087161|-1976.1870096846|-2019.7077885384|-2020.2864317094|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2119.532565386|-2119.532565386|-2214.6204510939|-2214.6204510939|-2216.4671678821|-2231.7946923438|-2231.7946923438|-2231.7946923438|-2231.7946923438|-2231.7946923438|-2247.4385470487|-2276.5983856096|-2279.6635856278|-2279.6635856278|-2279.6635856278|-2279.6635856278|-2279.6635856278|-2279.6635856278|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2308.7752879863|-2313.6392088736|-2372.2853066236|-2372.2853066236|-2372.2853066236|-2372.2853066236|-2372.2853066236|-2372.2853066236|-2372.2853066236|-2485.9836740262|-2649.6485266958|-2864.3517117653|2692.6504470575|2692.6504470575|2692.6504470575|2692.6504470575||2692.6504470575|2692.6504470575|2692.6504470575|||2692.6504470575|2692.6504470575|2692.6504470575|2692.6504470575|2692.6504470575|2692.6504470575|2692.6504470575|2692.6504470575|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2826.539469373|-2826.539469373|-2826.7396271498|-2826.7396271498|-2826.7396271498|-2826.7396271498|-2855.9329190553|-2896.5921322837|-2903.6579247596|-2938.8737569809|-2938.8737569809|-2938.8737569809|-2938.8737569809|-2938.8737569809|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-3020.2121060627|-3048.749116684|-3048.749116684|-3048.749116684|-3075.6101296489|-3105.6779218321|-3116.642135369|-3153.9357059656|-3216.1507844062|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3021.9354034244|3021.9354034244|3002.817114916|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2992.9426901871|2976.4918779857|2957.4354199841|2955.7060222045||2951.4511357828|2945.3083916824|2945.3083916824|2945.3083916824|2945.3083916824|2940.453768536
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||3139.0442764105|3139.0442764105|3125.6816650756|3125.6816650756|3125.6816650756|3125.6816650756|3125.6816650756|3118.1983921287|3118.1983921287|3118.1983921287|3118.1983921287|3091.5537690319|3079.8271132935|3079.8271132935|3079.8271132935|3079.8271132935|3073.9190147706|3052.132238634|3049.9247095933|3047.0274551036|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3021.9744978337|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|2877.4736396265|2858.4983205266|2858.4983205266|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445||2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2828.1374483827|2824.1527204253|2796.9474671392|2771.7194079324|2724.1326754805|2723.4807505339|2658.7563894821|2658.2848772023||2645.8720857803|2608.1912064226|2586.545784914|2561.8286499044|2557.0318332271|2533.2575924746|2501.3303610797|2501.3303610797|2426.9593430449|||2426.9593430449|2426.9593430449|2405.2881589388|-2627.4858117074|-2627.4858117074|-2627.4858117074|-2627.4858117074|-2635.1800144535|-2635.1800144535|-2727.3111271706|-2737.3456968562|-2740.0777734653|-2740.0777734653|-2740.0777734653|-2771.4753038504|-2776.8058931671|-2804.606040947|-2804.606040947|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2826.6199474368|-2870.2653672059|-2870.2653672059|-2928.2316422578|-2928.2316422578|-2928.2316422578|-2941.5020274788|-2941.5020274788|-2970.5578083097|-3002.9849485305|-3002.9849485305|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|-3045.19681723|2886.0162115701|2886.0162115701|2886.0162115701|2886.0162115701|2886.0162115701|2864.6291239668|2800.0879155187|2791.604580885|2791.604580885|2791.604580885|2791.604580885|2757.8939787611|2690.3266430679|2672.9184922977|2653.7427692196|-2798.5416564249|-2798.5416564249|-2798.5416564249|-2798.5416564249|2648.1565574179|2648.1565574179|2648.1565574179|2648.1565574179|2648.1565574179|2648.1565574179|2648.1565574179||2648.1565574179|2648.1565574179|2648.1565574179|||2648.1565574179|2648.1565574179|2648.1565574179|2648.1565574179|2648.1565574179|2639.1550067043|2639.1550067043|2639.1550067043|2639.1550067043|2639.1550067043|2639.1550067043|2637.1166741159|2606.5185267954|2600.8539186615|2585.1710207351|2576.9678008167|2552.0197786852|2544.8808545729|2544.8808545729|2544.8808545729|2544.8808545729|2544.6453939698|2531.6548073702|2531.6548073702|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2588.0603420871|-2588.0603420871|-2609.0114912079|-2612.8367506282|-2612.8367506282|-2612.8367506282|-2621.7630562535|-2627.9589249019|-2627.9589249019|-2627.9589249019|-2639.5099165577|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952||-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.86149397717|281.86149397717|278.30136872987|278.30136872987|278.30136872987|275.90168067237|275.90168067237|273.12306561024|273.12306561024|272.86011878827|272.86011878827|272.86011878827|272.86011878827|272.86011878827|272.86011878827|272.86011878827|270.2223603127|264.37534216296|264.37534216296|264.37534216296|264.37534216296|264.37534216296|261.40593505846|255.71772867824|249.68635163467||248.84210527991|248.84210527991|248.84210527991|248.84210527991|248.84210527991|248.84210527991|240.79124470392|240.77914620151|238.18151834342|238.18151834342|238.18151834342|238.18151834342|238.18151834342|238.18151834342||234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|232.71806711495|||227.87562978864|225.22848042515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-262.91472788691|-264.0385836588|-264.38731076835|-265.15257345436|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.98526474932|-271.79473725402|-274.68304444512|-277.570045484|-278.26672110391|-281.02968401194|-287.27742973169|-287.40825797011|-291.62028154719|-293.71142360224|-294.21268983961|-297.46858766752|273.73678744155|273.73678744155|273.73678744155|272.91973323889|272.91973323889|272.91973323889|272.6997178403|272.52188972273|271.93545303123|270.57271745223|270.39483371519|270.39483371519|270.39483371519|270.39483371519|267.99081206608|267.99081206608|267.99081206608|267.99081206608|267.99081206608|267.99081206608|267.99081206608|267.99081206608|267.99081206608|267.99081206608|267.99081206608|266.07869058504|264.50965315384|264.47737509986|262.35264510336|262.02585785073|-281.67466497267|-281.67466497267|-281.67466497267|-281.67466497267|-284.87184895238|-289.30205608696|-293.67233181957|-293.67233181957|-293.67233181957||-293.67233181957|-293.67233181957|-294.71370846434|||-295.35517088185|-295.35517088185|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-300.85755103713|-305.60838936309|-310.04862458593|-310.04862458593|-312.44968310345|-312.44968310345|-312.44968310345|-312.44968310345|-312.44968310345|-318.52186129876|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|295.91661134335|295.91661134335|294.1073428853|287.23064271549|287.23064271549|287.23064271549|284.75793967357|281.18214474907|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002||-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|188.59801124762|188.59801124762|181.12001826179|178.85001486553|177.53890693202|173.55434340917|171.3354476314|171.3354476314|171.3354476314|165.14388947667|165.14388947667|165.14388947667|165.14388947667|161.55432706609|157.29442843232||157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|153.37892455566|153.37892455566|148.22102440185|-172.44371115149|-172.44371115149|-172.44371115149||-172.44371115149|-172.44371115149|-176.22634894517|-178.56261112588|-182.54179692155|-184.33369084206|-184.33369084206|-185.76961480415|-185.76961480415|||-185.76961480415|-185.76961480415|-187.12735283414|-188.47019572954|-188.47019572954|-196.56011439818|-196.56011439818|-206.17914585441|-206.17914585441|-211.8712769015|191.29331226079|191.29331226079|191.29331226079|186.63494915099|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-215.08608748707|-215.08608748707|-215.91510398954|-226.95011401806|-233.98901828829|-236.23223542178|-242.10028633027|-242.10028633027|-242.56142874723|-243.81270928918|-247.76411888929|-250.37124456666|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-251.8275339934|-252.41392462483|-254.82658749412|-254.99620374916|-256.22356006037|-258.8761780144|-259.31241781196|-262.33602759|-267.39002573883|-275.33892020027|-290.51546180292|274.10869695263|274.10869695263|274.10869695263|274.10869695263|274.10869695263|267.94300780381|261.00890027247|253.87655280654|251.41840557063|250.33711289261|250.13098161578|250.13098161578|250.13098161578|250.13098161578|247.77885455953|243.51539632862||-259.29014167107|-259.29014167107|-259.29014167107|||-259.29014167107|-259.29014167107|-260.56127038837|-261.51251502435|-263.9305739447|-266.7117486579|-272.72262115963|-272.72262115963|-272.72262115963|-272.72262115963|-272.72262115963|-272.72262115963|-272.72262115963|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.25673522338|-275.25673522338|-275.25673522338|-276.40747663031|-277.61942271667|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.22907972789|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-283.77172337133|-285.62414148735|-286.54349071104|-293.7260929911|-300.50122799793|-305.65134477526|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389||-306.98257949389|-307.3353666185|-307.3353666185|-307.3353666185|-315.47141327021|-315.47141327021
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||-36.682892413691|-37.052335522002|36.116251471815|36.116251471815|36.116251471815|36.018057190906|35.958951671401|35.312725181358|34.708581415566|34.34009092798|33.63710183233|-34.433838426451|-34.4816071302|-34.4816071302|-34.4816071302|-34.4816071302|-34.4816071302|-34.936553434862|-34.936553434862|-35.018392620631|-35.112850184723|-35.112850184723|-35.112850184723|-35.536499866164|-35.554443448027|34.883951724415|34.86550178886|33.914446516837|33.441051346291|31.940057814374|-32.554558432821|-32.554558432821|-32.857844313784|-33.080937448259|32.518441673176|32.518441673176|32.518441673176|32.518441673176|32.381601011374|32.346223473127|32.101360770923|-32.627334074643|-32.627334074643|-33.035927088688|-33.267697528148|32.717008542418|32.717008542418|32.717008542418|32.717008542418||32.717008542418|32.717008542418|32.717008542418|32.717008542418|32.615142246623|32.615142246623|32.615142246623|32.615142246623|31.944599783574|31.910668121614|31.807304542789|31.807304542789|31.785044127429|31.785044127429||31.785044127429|31.785044127429|31.785044127429|31.785044127429|31.555604755574|30.589560839527|30.477289567383|29.760876534153|29.3791688668|||29.3791688668|29.244346458146|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-32.735863610901|-33.289850151978|-33.823833741553|-33.823833741553|-33.823833741553|-34.145927311985|-34.499180354329|-34.499180354329|-34.499180354329|-34.660715549635|-34.660715549635|34.377927711898|34.377927711898|-34.671563781018|-34.671563781018|-34.671563781018|-34.671563781018|-34.671563781018|-34.671563781018|-34.932290885972|34.091897065852|33.954072668716|33.954072668716|33.954072668716|33.954072668716|33.871191345503|33.740213538596|-34.127999224032|-34.127999224032|-34.127999224032|-34.286822431072|-34.286822431072|-34.286822431072|-34.286822431072|-34.286822431072|-34.286822431072|-34.286822431072|-34.579800836228|-34.816445924598|33.659102321661|33.659102321661|33.659102321661|33.659102321661|33.140668737664|33.050209872239|33.050209872239|32.328008510794|-32.825296246311|-32.825296246311|31.977705355956|31.977705355956|31.977705355956|31.977705355956|31.714118291354|31.418664368847|31.418664368847|30.923515965386|30.606684660297|-31.975905551533|-32.186920142003|-32.186920142003|-32.218800624022|-33.312556672768|31.766094603671|31.766094603671|31.766094603671|31.766094603671||31.766094603671|-32.483013234394|-32.483013234394|||-32.483013234394|-32.483013234394|-32.483013234394|-32.483013234394|31.741030234836|31.741030234836|31.741030234836|31.206699286061|31.101886654516|30.774318589789|30.704776817561|30.704776817561|30.704776817561|30.704776817561|30.410466543515|30.410466543515|30.410466543515|30.410466543515|29.917186489458|-30.875079095664|-30.875079095664|-30.98342125979|-31.203801187839|-31.207906902422|-31.207906902422|-31.207906902422|-31.207906902422|-31.207906902422|30.671937217599|30.671937217599|30.671937217599|30.671937217599|30.332948060543|30.332948060543|29.203274775115|-29.550033131625|-29.550033131625|-29.550033131625|-29.955591987003|-30.445101868697|29.792863424494|29.792863424494|29.792863424494|-30.088440320283|-30.088440320283|-30.11771138221|-30.339073876113|-30.339073876113|-30.339073876113|-30.339073876113|-30.601748920779|-30.774165128448|-30.824072704026|-30.907302919703|-30.999780937121|-31.169199939222|-31.524110577339|-31.882345170703|-31.974828052219|-32.577587445241|31.76841056143|31.76841056143|31.437122846034|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-32.010773495776|-32.010773495776|-32.010773495776|-32.010773495776|-32.010773495776|-32.436970317742|-32.818855484746|-33.301504992139|-33.482230820801|-33.615715115338|-33.615715115338|-34.028572604689|-34.12341324227|-34.298236172917|33.040826902937|33.040826902937||33.040826902937|33.040826902937|32.712030527935|32.263367677117|31.789852381177|31.3803910684
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||889.95525256061|-253.91499725024|-280.89166350542|-310.8518479155|-344.16010880983|1102.214323409|1101.5159148989|1100.5454609988|1099.8838455542|1099.3431617269|1098.8535130299|1097.8927922554|1097.4919913949|1097.0466571054|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1097.0278137304|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.5851319755|1096.1223688617|1095.8304098463|1095.172677607|1094.6514538358|1094.6514538358|1094.4184615257|1094.4184615257|1093.1871794729|1092.075185906|1092.075185906|1092.075185906|1092.075185906|1091.5002065623||1090.5218599534|1090.5218599534|1089.663177726|||-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1098.1949990442|-1099.2166656047|-1099.4074062274|-1099.6748958082|-1099.7776620091|-1101.1418466768|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1105.4937897519|-1108.4429503109|-1108.4429503109|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224||-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-68.403832671954|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.543143812526|58.692382353002|-69.658960599942|-69.658960599942|-69.658960599942|-69.658960599942|-69.658960599942|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955||68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|67.22397752132|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303||-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|||-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-81.284624314932|-84.505136517053|-86.089043117635|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.00157276936|77.057299686225|73.277553426725|68.255728469112|68.255728469112|68.255728469112|67.886920436465|67.835469016591|67.453298737781|-76.571853146415|-76.571853146415|-76.895359293135|-76.895359293135|-76.895359293135|-76.895359293135|-76.895359293135|-76.895359293135|-78.280954854921|-78.370506835464|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.675826307994|-78.756473590778|74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.974257331169||74.974257331169|74.974257331169|74.974257331169|||74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.974257331169|74.846400001619|74.243218663637|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-82.803458185606|-82.803458185606|-82.803458185606|-82.803458185606|-82.803458185606|-82.803458185606|-83.445506382444|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-85.377864194373|-85.55873417905|-86.637483014564|-87.466649150297|-87.790720515168|-88.236910242412|-88.866012991108|-89.215009093988|-90.863904079583|-91.712666282816|-92.066622897817|-92.066622897817|-92.066622897817|-94.147835661781|-94.147835661781|-94.147835661781|-94.942040048057|-96.913381137245|-97.228756310535|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648||-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||-888.74421647032|-888.74421647032|-888.74421647032|862.38939724079|862.38939724079|862.38939724079|862.38939724079|858.12940804489|858.12940804489|858.12940804489|858.12940804489|858.12940804489|858.12940804489|853.97712004988|847.65997263358|847.65997263358|847.65997263358|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|841.52550950159|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|832.34751113466|822.48355436853|822.48355436853|822.48355436853|815.09283818726|814.60226936699|814.60226936699|814.11363262998|811.01177107145|811.01177107145||811.01177107145|811.01177107145|811.01177107145|811.01177107145|802.88490255735|802.88490255735|797.37211395261|793.69768717779|793.69768717779|793.69768717779|785.83076353088|775.2564039232|757.61822658134|753.40914064593||747.9546007177|727.78288968633|718.64765520704|714.88628356337|705.81809284819|702.07565872022|695.79710953113|695.79710953113|675.85445621127|||675.85445621127|672.50495134586|668.11661260651|-728.1885983458|-728.1885983458|-728.1885983458|-728.1885983458|-728.1885983458|-728.1885983458|-759.59844260645|-778.22049178494|-785.6894353166|-787.80794483531|-787.80794483531|-801.78660537256|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-808.12511481314|-808.63901645905|-811.3766849545|-811.51442586975|-811.51442586975|-815.54867391327|-815.54867391327|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|789.92550717392|783.91723019325|778.57470021472|775.51604967725|775.51604967725|775.51604967725|769.82845639167|769.82845639167|766.69828487963|765.3497344193|765.3497344193|759.11081602145|-793.16623316674|-793.16623316674|-793.16623316674|-804.51803685193|-808.18670761326|-820.42967512584|-833.41018497492|-833.41018497492|-833.41018497492|-833.41018497492||-833.41018497492|-833.56687219436|-834.00148553635|||-834.00148553635|-834.00148553635|-834.00148553635|-834.00148553635|-843.0572061515|-843.34134016833|822.72861430955|822.72861430955|822.72861430955|820.49828927106|820.49828927106|819.44254363451|817.71393737167|814.7932637463|805.38140416256|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-843.05503688867|-847.14819368972|-847.14819368972|-852.34344899965|-852.34344899965|-857.49272111073|-859.06109259678|-859.06109259678|-859.06109259678|-859.06109259678|-859.06109259678|-859.06109259678|-861.49777743363|-861.49777743363|-861.49777743363|-861.49777743363|-861.49777743363|-866.88009058623|-866.88009058623|-866.88009058623|-866.88009058623|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-880.18892751238|-882.8875648301|-882.8875648301|852.25274897852|852.25274897852|852.25274897852|852.25274897852|852.25274897852|852.25274897852|849.39194330947|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-884.95349680333|-888.6705520037|-893.24505778189|-902.82784197988|-911.97537997765|-921.19486664183|-927.60540737981|-936.1171193109|-939.85235478989|-940.38861681798|-940.38861681798||-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798
03985|14044|/equities/herald-investment-trust|FTSE350||2341.3077715808|2341.3077715808|2327.3769157487|2327.3769157487|2327.3769157487|2314.7554515416|2314.7554515416|2295.561612824|2289.9526084247|2289.9526084247|2281.0584538052|2267.8427264502|2264.8366993213|2264.8366993213|2252.0407770236|2246.1564189152|2243.507132128|2234.1745912533|2210.4717680592|2207.0639111842|2207.0639111842|2200.3487902047|2199.3503582774|2199.3503582774|2192.8892869749|2192.6547633054|2169.0608481171|2154.7973433544|2154.7973433544|2150.7580298041|2150.7580298041|2150.7580298041|2150.7580298041|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2139.989567856|2122.1167504395|2122.1167504395|2094.574167155|2086.3462003038|2086.3462003038|2086.3462003038|2086.3462003038|2086.3462003038||2086.3462003038|2086.3462003038|2086.3462003038|2086.3462003038|2083.9767904985|2083.9767904985|2074.1408783316|2065.1565314796|2032.1183683107|2019.2981870119|1970.8868744576|1947.3743049529|1925.91811379|1925.91811379||1925.91811379|1892.1312375444|1857.0902639383|1856.0447377092|1852.4941530102|1817.4379477891|1784.1532753213|1767.1703059125|-1900.909226898|||-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1979.6769187756|-2034.0854653062|-2069.547963383|-2069.547963383|-2069.547963383|-2112.1088482033|-2146.509831337|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2183.0224933019|-2202.5249925576|-2225.0277695085|-2230.0308550094|-2251.4231722327|-2299.3590802585|-2304.2878669539|-2338.3754077266|-2339.9079107735|-2339.9079107735|-2381.0087897484|-2398.898655276|-2406.7510123389|-2406.7510123389|-2406.7510123389|-2406.7510123389|-2406.7510123389|-2409.765684508|-2409.765684508|-2409.765684508|-2409.765684508|-2409.765684508|-2409.765684508|-2409.765684508|-2409.765684508|-2428.6285383422|-2433.5482980372|-2433.5482980372|-2433.5482980372|-2433.5482980372|-2446.1647755968|-2448.7304154806|-2448.7304154806|-2448.7304154806|-2448.7304154806|-2486.3671283118|-2565.4079203464|2425.7000983377|2425.7000983377|-2522.4383224305|-2522.4383224305|-2522.4383224305|-2522.4383224305|-2522.4383224305|-2522.4383224305|-2522.4383224305|-2522.4383224305|-2522.4383224305||-2522.4383224305|-2523.5420962768|-2523.5420962768|||-2523.5420962768|-2523.5420962768|-2523.5420962768|-2528.8076344591|2393.0035848434|2391.7636849919|2391.7636849919|2391.4040944354|2361.5601049283|2339.1908160882|2339.1908160882|2339.1908160882|2333.8231289868|2326.1923655409|2294.9359617121|2257.151068569|2246.0199843197|2246.0199843197|2246.0199843197|2211.5987460737|2211.5987460737|2175.1097178596|2136.5107976218|2118.6231084687|2101.8034538541|2100.9675135229|2100.9675135229|2100.9675135229|2100.9675135229|2100.9675135229|2100.9675135229|2098.5750150254|2073.1389055838|2068.4876728709|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2132.5997856955|-2133.9997618839|-2152.7775132043|-2185.5277940794|-2185.5277940794|-2232.2531045327|-2232.2950679461|-2232.2950679461|-2232.2950679461|-2235.2921427706|-2235.2921427706||-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706
03986|28265|/equities/hg-capital-trust-plc|FTSE350||494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|488.79499244298|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|486.20578637063|481.78420707847|-512.16452205689|-512.16452205689|-512.16452205689|-512.16452205689|-516.33274328011|-516.33274328011|-516.73082586679|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767||488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|485.18557083075||483.09507870083|475.20931062465|475.20931062465|475.20931062465|475.20931062465|466.5103451385|459.23371682055|457.81524091172|453.23915656858|||446.51572952065|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-505.52433114115|-523.66592349017|483.70279792408|483.70279792408|483.70279792408|483.70279792408|483.70279792408|483.70279792408|-519.28177485381|-519.28177485381|-522.67419428201|-525.80466031335|-530.0607336815|-533.56748186833|-536.55244675102|-536.55244675102|-538.00271861225|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621|510.8171421621||506.39868609341|506.39868609341|506.39868609341|||503.72076232601|-533.33194280443|-533.33194280443|-533.33194280443|-533.33194280443|-534.47993644936|-536.36659605485|-536.56987167265|-536.56987167265|-539.46652408073|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|499.48087737817|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-534.17953507946|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326||501.46811422326|501.46811422326|498.63123802584|-538.0035504014|-538.0035504014|-538.0035504014
03987|14041|/equities/hicl-infrastructure|FTSE350||119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|118.34299583861|118.34299583861|118.33665805866|117.90143722768|117.90143722768|117.90143722768|117.90143722768|117.90143722768|115.17937198475|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|115.33207323886|114.42452878794|112.43836328543|111.7103293388|111.7103293388|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933||-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|112.79738782935|112.79738782935|112.79738782935|112.79738782935|112.79738782935|112.79738782935||112.79738782935|112.79738782935|112.79738782935|112.79738782935|111.50821064901|110.26467544715|109.37185957343|109.20207110943|108.19118512009|||106.91243248885|106.86936824526|106.08818549807|-113.028090033|-113.028090033|-113.028090033|-113.028090033|-113.028090033|-113.028090033|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-115.06517637533|-115.06517637533|-115.06517637533|-115.06517637533|-116.56341515403|-116.56341515403|-116.56341515403|-116.56341515403|-116.56341515403|-116.63713117022|-116.9213039387|-116.9213039387|-116.9213039387|-118.24589114595|110.93576939686|110.93576939686|110.93576939686|110.93576939686|110.93576939686|110.16020999847|110.16020999847|110.0668999983|110.04801741106|110.04801741106|110.04801741106|106.99532555222|106.99532555222|106.99532555222|-114.28561078588|-114.28561078588|-114.28561078588|-114.28561078588|-114.28561078588|-114.28561078588|-114.87606055109|-114.87606055109|-116.26229102709|-116.53102684751|-116.53102684751|-116.53102684751|-116.53102684751|-116.53102684751|-116.62336689382|-117.69262649119|-118.10291578041|-119.992130086|-120.55876737847|-120.55876737847|-120.55876737847|-120.55876737847||-120.55876737847|-120.55876737847|-120.55876737847|||-120.55876737847|-120.55876737847|-120.55876737847|-121.01378633431|-121.01378633431|-121.01378633431|-121.01378633431|-121.01378633431|-121.01378633431|-121.01378633431|-122.6153208619|-123.67258102426|-123.82508799246|-123.85009751508|-124.12233209819|-124.76925627623|-125.4547327562|-125.72748168793|-125.96386659241|-126.55415958358|-126.55415958358|-126.97128978253|-127.21254386373|-127.58060242807|-128.09355681569|-128.09355681569|-128.09355681569|-128.15253725355|-128.15253725355|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-130.4786943769|-131.0997226895|-131.0997226895|-131.0997226895|-131.66635430534|-132.44858693732|-132.44858693732|-133.04287412049|-133.15875283746|-133.48750052484|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.31742033275|126.06724247221|126.06724247221|126.06724247221|126.06724247221|126.06724247221|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|124.84496147305|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301||122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|121.85586821282
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||-2038.8939095626|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2065.7902711992|-2065.7902711992|-2065.7902711992|-2070.6094255133|-2070.6094255133|-2070.6094255133|-2090.301759893|-2090.301759893|-2097.6686221034|-2120.510644572|-2120.510644572|-2121.9007161912|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2005.699996762|1996.2908048862|1996.2908048862|1996.2908048862|1970.5453387624||1931.8495730623|1931.8495730623|1931.8495730623|1920.2773034025|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1897.8908103385|1897.8908103385|1897.8908103385||1867.3786781539|1866.3096423932|1856.9551582146|1818.3390646829|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|||-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1988.5172408329|-1988.6858231477|-2051.7494144687|-2051.7494144687|-2051.7494144687|-2073.721499344|-2073.721499344|-2115.0794437156|-2129.3104930173|-2147.7290713544|-2147.7290713544|-2147.7290713544|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2186.8501818732|-2228.2779798591|-2263.8644220657|-2275.2026135166|-2275.2026135166|-2275.2026135166|-2275.2026135166|-2275.2026135166|-2275.2026135166|-2275.2026135166|-2275.2026135166|-2275.2026135166|2239.4711044992|2239.4711044992|2239.4711044992|2239.4711044992|2239.4711044992|2239.4711044992|2239.4711044992|2239.4711044992|2239.4711044992|2232.7456716658|2214.1618574064|2189.1798415627|2179.5331572919|2175.8146192132|2151.3495769035|2150.9439743373|2146.9678695522|2146.9678695522|2136.9642995024|2098.515888336|2055.6843203734|2040.4270226371|2033.0300251523|2026.700027947|2004.6666977189|1976.2963307988|1966.6625897764|1965.069544196|1930.6938037833|1930.6938037833|1930.6938037833|1930.6938037833|1930.6938037833|1928.7708930925|1899.9121034362|1897.9790480661|1897.9790480661|1897.9790480661|1897.9790480661||1871.5878311845|1867.3985570179|1867.3985570179|||1864.9983966866|1829.5537740962|1826.3430383852|1826.3430383852|1826.3430383852|1826.3430383852|1826.3430383852|1826.3430383852|1826.3430383852|1821.3247387472|1821.3247387472|1792.1941541635|1786.6409310661|1786.6409310661|1783.8788122956|1767.254235884|1740.4491509822|1733.1347542991|1733.1347542991|1731.5386158878|1724.042906542|1704.3810072689|1646.9233414099|1559.9703793444|1541.6337548271|1505.1486164745|1459.9429071939|1413.658785771|1382.2875397456|1363.8750441618|1325.8611601797|1309.845733533|1234.7174817034|-659.8816869581|-1942.1252076719|-1956.2502307465|-1977.228679934|-1977.228679934|-1980.5318665933|-2016.7121809794|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1896.92287159|1888.5809684333|1869.701076037|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1986.7857063386|-2015.3730070429|-2019.7969918284|-2019.7969918284|-2019.7969918284|-2026.8940914013|-2026.8940914013|-2026.8940914013|-2026.8940914013|-2026.8940914013|-2026.8940914013|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706||1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1883.4626893757|1883.4626893757|1850.4029881952|1825.7814669077|1825.7814669077|1811.8682965641|1781.9647739601|1767.5164155112|1750.6631214146|1750.6631214146|1750.6631214146|1722.959023794|1684.0655819933|1683.5173133259|1669.5747925843|1658.1942139826|1653.8824599806|1651.4696474871|1651.4696474871|1651.4696474871|1651.4696474871|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1822.9737836466|-1829.7027642837|-1829.7027642837|-1829.7027642837|-1829.7027642837|-1873.5586269819|-1899.5095855355|-1925.6773172617|-1948.5303525129|-1970.8827748058|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648||1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1797.6660327386|1780.7400363762|1725.9333737514|1692.4979922856|1692.4979922856|1674.651842328|1674.651842328||1656.2985707753|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|||-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1860.0576659786|-1920.4785999736|-1920.4785999736|-1935.8651110817|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-2021.7239677392|-2025.0098578558|-2025.0098578558|-2025.0098578558|-2025.0098578558|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.9773073546|1864.8838235317|1864.8838235317|1864.8838235317|1833.4264705908|1814.5849673231|1798.0993252905|1798.0993252905|1798.0993252905|1798.0993252905|1784.6659169894|-1920.1430707801|-1920.1430707801|-1920.1430707801|-1920.1430707801|-1920.1430707801|-1920.1430707801|-1920.1430707801|-1942.2236910564|-1942.2236910564|-1942.2236910564|-1952.3596567293|-1971.8390823818|-1971.8390823818|-1989.1470152862||-1989.1470152862|-1992.163350318|-2013.8683337259|||-2013.8683337259|-2015.9648152511|-2019.2034756186|-2019.2034756186|-2059.2265131094|-2059.2265131094|-2103.2516812326|-2122.279645814|-2154.5329397934|-2156.8143775482|-2205.0159750535|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|1993.9817193098|1993.9817193098|1993.9817193098|1993.9817193098|1971.0907992332|1958.711999148|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2128.3015502508|-2128.3015502508|-2136.350816461|-2136.350816461|-2136.350816461|-2136.350816461|-2136.350816461|-2136.350816461|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2188.1094675563|-2225.8994083959|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757||-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757
03990|28224|/equities/hilton-food-group-plc|FTSE350||-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-884.73791020144|-884.93101133493|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621||844.51264744621|844.51264744621|844.51264744621|844.51264744621|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|842.91626089879|842.91626089879||834.90695655421|822.50772950467|819.69199225165|819.69199225165|819.69199225165|819.69199225165|819.69199225165|813.1577691685|809.28641018722|||797.7626779858|796.79186442866|780.85072013954|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-894.00264443364|-910.0029382596|-911.36165217235|-911.36165217235|-915.29072463594|-921.19842547647|-921.19842547647|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-926.16241156821|-929.62643403482|-929.62643403482|-938.53767187011|-938.53767187011|-938.53767187011|-938.53767187011|-938.53767187011|-938.53767187011|-938.53767187011|-938.53767187011|-948.12979811898|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084||880.5938505084|880.5938505084|880.5938505084|||880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|873.36895124493|873.36895124493|868.40994582771|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-943.23572085175|-943.23572085175|-946.11817389106|-946.11817389106|-951.1614182319|-951.1614182319|-951.1614182319|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-955.57259137216|-962.58065708018|-966.23269162929|-966.23269162929|-966.23269162929|-966.23269162929|-966.23269162929|-973.36965736588|-981.96628596209|-993.12920662454|-1000.5880073606|-1024.7074164946|920.01553519189|920.01553519189|920.01553519189|913.253820565|913.253820565|913.253820565|909.33757840556||898.31953156173|887.4661461797|886.40682908856|884.98991245501|884.98991245501|881.2110138389
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1213.897074199|1213.897074199|1213.897074199|1213.897074199|1213.897074199|1211.074861727|1211.074861727|1211.074861727|1197.0276241412|1191.308471268|1176.2871902977|1163.7635447753|1147.9039386392|1132.3377095991|1111.986343999|1101.0959377766|1096.9954864185|1094.7727626872|1087.4478551694|1087.4478551694|1063.2198390771|1048.1887100857|1043.7453210934|1043.7453210934|1038.8836901038|1020.2596556709|1002.0107285232|977.67858724802|955.03176360891|912.59084845435|910.5453871715|857.93931907944|-460.84742297803|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1228.7984788598|1208.9427542887|1194.3755202862|1194.3755202862|1194.3755202862|1171.6394669847|1168.9376135614|1168.9376135614||1167.8751261793|1134.027917977|1129.2532421967|1123.725824663|1107.9731385144|1105.1923761271|1093.6026401413|1082.8100126388|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077||-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|||-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1242.580865358|1120.2547539197|1120.2547539197|1120.2547539197|1120.2547539197|1120.2547539197|1113.1478443453|1113.1478443453|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1082.3707818561|1081.4675353957|1078.4083726619|1054.1759696243|1021.917744027|-1102.2122852853|-1102.2122852853|-1102.2122852853|-1114.076895414|-1114.076895414|1039.8778155075|1039.8778155075|1039.8778155075|1039.8778155075|1039.8778155075|1039.8778155075|1039.8778155075|1037.1420172306|1034.2133524785|1030.1912093865|1030.1912093865|1030.1912093865|1030.1912093865|1029.8791215405|1024.5707228846|1024.5707228846|1024.5707228846|1024.5707228846|1024.5707228846|1024.5707228846|1022.1772604727|1022.1772604727|1022.1772604727|-1103.8802614347|-1103.8802614347|-1103.8802614347|-1103.8802614347|-1124.0336238164|-1137.5282323062|-1137.5282323062|-1137.5282323062|-1137.5282323062|-1137.5282323062|-1137.5282323062||-1137.5282323062|-1137.5282323062|-1137.5282323062|||-1145.3647025624|1082.0062178823|1082.0062178823|1082.0062178823|1082.0062178823|1082.0062178823|1082.0062178823|1069.7846865359|1068.1120812924|1068.1120812924|1068.1120812924|1068.1120812924|1056.291201436|1044.7680015955|1021.1311128839|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1098.2059014035|-1105.3398904483|-1107.9887671648|-1113.7652968498|-1117.7601689525|-1117.7601689525|-1117.7601689525|-1117.7601689525|-1130.4028380693|-1130.4028380693|-1130.4028380693|-1143.669820077|-1150.5775778633|-1151.2528642926|-1164.8365158807|-1167.0961287563|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1195.8974368631|-1195.8974368631|-1195.8974368631|-1195.8974368631|-1209.0527076257|-1227.4589114561|-1227.4589114561|-1227.4589114561|-1227.4589114561|-1227.4589114561|-1230.121012729|-1238.6370527518|-1238.6370527518|-1239.2078363909|-1250.3975959899|-1255.3862177665|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574||-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-286.26963477832|-286.26963477832|-286.26963477832|-291.00193280676|-291.00193280676|-291.00193280676|-291.00193280676|-291.00193280676|-291.00193280676|-303.34658505629|270.55608380637|270.55608380637|262.92896539196|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195||-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-304.99396793315|-308.64885766715|-316.65430765914|-319.43821411612|-319.43821411612|-319.43821411612|-319.43821411612|-319.43821411612|-319.43821411612||-319.43821411612|-322.36125955112|-322.36125955112|-322.36125955112|-322.36125955112|-322.36125955112|-330.4373659853|273.77732270394|273.77732270394|||273.77732270394|268.54145678584|267.69052144228|263.63390118478|247.72655653289|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|234.26095967011|234.26095967011|232.45797490137|232.45797490137|224.22898135971|224.22898135971|215.71479180212|215.71479180212|209.1275464468|201.03060716311|191.56178573679|178.92420942596|174.41248512927|174.41248512927|174.41248512927|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|173.10014508769|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-201.66957488997|-204.41063368038|-210.71182062576|-218.92424564836|-225.08249601256|-234.58765037821|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081||205.05256157081|205.05256157081|205.05256157081|||205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|205.05256157081|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-244.53820196183|-246.65355773536|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|209.8729336619|201.27548184656|190.72275760729|181.32747852751|181.32747852751|172.52497919344|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|163.65280986066|163.65280986066|163.65280986066|163.65280986066|163.65280986066|163.65280986066|163.65280986066|162.88089492846|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-184.86541089706|-189.70600413936|168.06728409429|168.06728409429|168.06728409429|168.06728409429|168.06728409429||166.47556299496|166.47556299496|166.47556299496|-190.22415641938|-190.22415641938|-190.22415641938
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-922.2913673926|865.83603844528|865.83603844528|865.83603844528|865.83603844528|865.83603844528|865.83603844528|-861.9446755232|-861.9446755232|-861.9446755232|-861.9446755232|-861.9446755232|-861.9446755232|-870.0428092879|-870.0428092879|-873.03994709328|-873.03994709328|-873.03994709328|-873.03994709328|-876.51660788142|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|836.28179960697|836.28179960697|836.28179960697|836.28179960697|836.28179960697|836.28179960697|833.64644400774|832.86514953051|832.86514953051|832.86514953051|824.68349947835|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|813.13602393419|806.81780437132||806.49368140728|806.49368140728|806.49368140728|806.49368140728|792.5207571192|791.77306346578|780.80340385087|777.47600427874|771.36222697638|767.56914108486|761.68793453874|760.6532605986|741.64908715876|741.64908715876||738.13787462085|725.13391580363|725.13391580363|725.13391580363|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|||-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-754.0993866036|-754.0993866036|-754.0993866036|-759.83566247359|-759.83566247359|-770.87295830398|-773.5810647822|-783.71427750889|-783.71427750889|-787.36671621536|-787.36671621536|-787.36671621536|-787.36671621536|-790.11145187108|-790.11145187108|-790.11145187108|-790.11145187108|-790.11145187108|-793.29050207898|-795.0172245322|-804.29691614689|-815.11037364257|-815.11037364257|-815.11037364257|-815.11037364257|-816.12263738063|-831.94181931181|-841.60202145757|-857.72446828619|811.41229556605|811.41229556605|811.41229556605|811.41229556605|811.41229556605|811.41229556605|811.41229556605|811.41229556605|811.41229556605|806.81921729561|793.43801921735|780.48668801928|773.37828745969|773.37828745969|773.37828745969|773.37828745969|773.37828745969|773.37828745969|773.37828745969|770.94809717743|769.30344130825|758.61493478695|744.62428201485|744.62428201485|744.62428201485|744.62428201485|744.62428201485|739.66586890539|737.5176321171|-784.15859791893|-784.15859791893|-784.15859791893|-788.73177546548|-793.50527835245|-793.50527835245|-805.42253150272|-817.46917901607|-817.46917901607|-817.46917901607|-820.32294789585||-820.32294789585|-820.32294789585|-825.24771988428|||-825.45706158553|-825.45706158553|-827.34117953947|-828.18464393275|-838.12182659194|-845.49647399105|-857.07941554561|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-872.68411475771|-872.68411475771|-872.68411475771|-875.05091187615|-875.05091187615|-875.05091187615|-878.50101319572|-889.62278902019|-889.62278902019|-889.62278902019|-912.4046778027|-912.4046778027|-914.56133062062|-914.56133062062|-916.13164325037|-916.13164325037|-916.13164325037|-916.13164325037|-916.13164325037|-916.13164325037|-929.2573813893|-930.17486821033|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-937.74652500419|-937.74652500419|-937.74652500419|-955.24489407741|-955.24489407741|-955.24489407741|-955.24489407741|-956.02210453046|-963.13567170051|-973.74157000063|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|893.16085479693|882.26206088547|879.09673431719||873.27414924133|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||-963.87250370584|-967.15833880727|-975.34990268096|933.55759134037|927.87658218535|927.87658218535|927.87658218535|911.25013394013|911.25013394013|902.92234256152|898.38597008788|896.73994506293|890.35303374196|890.35303374196|884.36445141794|882.09503302164|882.09503302164|874.65556308503|868.37287025181|861.11430570513|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|847.51762552873|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038||840.7718784038|840.7718784038|840.7718784038|840.7718784038|829.01876192003|827.35971715615|824.2108090472|821.89976711918|821.89976711918|820.1664079102|797.6626876628|791.31032159272|791.31032159272|791.31032159272||791.31032159272|791.31032159272|791.31032159272|791.31032159272|774.23369404942|770.13450966296|770.13450966296|770.13450966296|725.8328013996|||-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-822.33535552178|-830.18373378288|-844.0208092108|-896.71200480887|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-906.33203454246|-929.62445773273|-941.22166039314|-947.88457854429|891.80902706787|891.80902706787|891.80902706787|875.00999955784|868.8889012828|858.61542145571|857.68261395439|857.68261395439|857.68261395439|857.68261395439|857.68261395439|857.68261395439|842.28066318283|839.36207022437|839.36207022437|839.36207022437|834.94673384305|825.12971918976|816.77034782632|816.77034782632|816.77034782632|816.77034782632|816.77034782632|816.77034782632|806.52817306765|800.07018958472|797.95901675605|797.95901675605|797.95901675605|797.95901675605|797.95901675605|797.95901675605|796.28778622309|791.7142292941|784.63246207374|771.51944028158|767.90489431243|766.24249029578|766.24249029578|765.25830491849|756.54260713599|755.62909616097|755.62909616097|755.470392884|755.470392884||755.470392884|752.34485995901|749.12207611548|||743.87451138482|740.29161904493|740.29161904493|740.29161904493|740.29161904493|740.29161904493|740.29161904493|738.36293107314|734.30878788942|729.45977652861|725.49973406608|724.16081698531|721.76767724967|721.76767724967|718.93543829711|718.93543829711|706.74491855604|702.9776913535|702.85297954208|700.32656233554|700.32656233554|695.31279821136|691.72141037138|691.72141037138|690.04730425754|690.04730425754|690.04730425754|-726.33843816407|-726.33843816407|-726.33843816407|-726.33843816407|-731.5926765191|-735.62519748867|694.91949420284|694.91949420284|689.21610466982|685.86791035362|684.84639508782|684.84639508782|684.84639508782|684.84639508782|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|654.6379058594|651.49209592016|649.69058999255|649.69058999255|649.69058999255|649.69058999255|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011||-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||289.58888642584|289.58888642584|289.58888642584|288.93209602872|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|271.66646676625|271.66646676625|271.66646676625|271.66646676625|266.00064028292|266.00064028292|266.00064028292|261.80626698102|256.8125188678|250.70835429756|233.56008450196|233.56008450196|233.56008450196|233.56008450196|233.56008450196|230.17787166884|223.90477983807|223.90477983807|221.59849362725|221.59849362725|211.16499291917|203.40554768796|193.9228307644|191.56522316593|191.56522316593|188.57247018437|183.60830020485|179.48144467206|170.61827185784|160.96474650872|-103.4805594443||-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-284.55389089771||-285.21159370088|-285.21159370088|-291.51288188986|-292.47920632744|-292.47920632744|-292.47920632744|-292.47920632744|-292.47920632744|-292.47920632744|||-296.22689591938|-299.32166730587|-299.32166730587|-299.32166730587|-299.32166730587|-308.5946509949|-308.5946509949|-315.32981604309|-315.32981604309|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-323.42722308056|-326.69691453395|-333.80212725995|-337.36347473328|-341.19673644817|-341.19673644817|-341.19673644817|-341.19673644817|-341.19673644817|-341.19673644817|-341.19673644817|-341.5709690647|-341.5709690647|-341.5709690647|-344.495521183|-350.05057909222|-351.19508788025|-354.74454208917|-355.99393565463|-356.7154840607|-359.76720451189|-364.24133834654|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|328.91636788958|327.18485321065|327.02142371685|327.02142371685|319.37521446525|319.37521446525|315.63912718361|294.29347464846|-313.39104703119|-313.39104703119|-313.39104703119|-313.39104703119|-313.39104703119|-313.39104703119|-313.39104703119|-313.39104703119||-313.39104703119|-315.55973529655|-315.55973529655|||-315.55973529655|-317.12192810728|-317.88547567476|-319.48386186084|-321.8154020676|-322.12822451956|-326.19802724396|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-335.13863029573|-340.9318114397|-344.34090159966|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-347.82784336146|-347.82784336146|-354.10227575489|-354.10227575489|-359.0580841721|-363.28676019123|-376.26306687914|-404.58052952487|-404.58052952487|-404.58052952487|-404.58052952487|-404.58052952487|-414.31169947208|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-417.99788593296|-425.41431770329|-437.18257522587|-451.50841691764|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819||-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|353.48842849759|347.07767138103|347.07767138103|339.12492222966|339.12492222966|336.2999030769|328.30542921359|322.41159920488|320.75504002496|320.75504002496|316.25006447814|312.41673322278|309.19080824938|-338.3399409441|-338.3399409441|-338.3399409441|-338.3399409441|-341.60168043421|-341.60168043421|-341.60168043421|-341.60168043421|-341.60168043421|-341.60168043421|317.90161549253|317.90161549253|316.14067201264|308.34519417691|307.52928242369|307.52928242369|307.52928242369|306.89156353109|306.89156353109|306.89156353109|306.89156353109|305.56285616682|305.2427539941||305.2427539941|305.2427539941|305.2427539941|305.2427539941|295.99750816782|295.03611747379|290.55681685999|289.74089473701|288.52322519064|279.25358388424|264.07620194224|260.31244015988|257.91383664141|251.57647532368||244.19608708382|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|||-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-276.16534605759|-286.19482030623|-293.54425800899|-295.06028057314|-301.10585441828|-315.689856214|-318.86846558543|-318.86846558543|-318.86846558543|-318.86846558543|-318.86846558543|-319.24270360277|-319.24270360277|-319.24270360277|-319.24270360277|-319.24270360277|-319.68077296466|-326.2453263518|-335.48368848659|-353.28726627033|-353.28726627033|-363.05278038294|-363.05278038294|-366.0753244218|325.62552988864|325.62552988864|-351.58453601259|-351.58453601259|-351.81616977473|-353.1401927076|-357.05576526702|-357.10084419317|-358.94537565518|-365.46219849646|-365.46219849646|-372.258004772|340.9130151976|340.9130151976|340.9130151976|340.9130151976|340.9130151976|333.13667744938|324.65187061433|320.2854138282|314.4147241031|314.4147241031|309.86634926386|307.20765723443|307.20765723443|307.20765723443|307.20765723443|307.20765723443|307.20765723443|302.76407241|297.26563940195|292.48958746755|290.75510328969|287.85294959039|287.85294959039|287.85294959039|287.85294959039|287.85294959039|286.39625472648|286.39625472648|286.39625472648|286.39625472648|286.39625472648||286.39625472648|286.39625472648|286.39625472648|||286.39625472648|286.39625472648|285.77362144902|285.01187124903|285.01187124903|279.86873871149|277.02082926764|274.73979978577|273.81089984064|269.00656012566|266.43526250383|266.43526250383|266.42251185864|260.57502300971|254.17779384977|248.54754973922|245.11950717009|244.26611026169|242.7067990131|238.04644402606|235.91826893602|233.32584674396|228.90094404792|228.01216581767|227.78548515178|227.78548515178|227.78548515178|224.3616520336|222.58515977095|222.058225481|222.058225481|219.53136130647|215.91262384339|206.58163181259|206.58163181259|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|199.6256338366|197.53596815161|197.53596815161|192.22330235433|189.49810524993|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-206.65921129283|-208.47689601113|-216.37856078932|197.9125652447|197.9125652447|197.31597985371|197.31597985371|197.31597985371|197.31597985371|197.31597985371|197.31597985371|194.1733102704|191.37590386083|188.21211980902|185.33568375996|182.67985498674|182.67985498674|180.12206313088|178.46895225263|177.26828434971|175.72864927746|174.82905424411|174.0628424571|173.94116151162|173.94116151162|172.85961508561|172.54402049171|170.11558069772||167.98953495628|165.72171466226|164.12689873768|163.08544388958|160.39494070685|159.53151759309
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-163.53691022746|-165.82705365719|-165.82705365719|-165.89672916799|-168.8125484086|-168.8125484086|-168.8125484086|-168.8125484086|-168.8125484086|-172.28061629412|-175.38957247333|-176.06618282085|-178.00687505675|-182.01874819809|-183.5763894299|-186.9737728149|-188.91529634599|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.33220228139|183.10799677045|181.89778266649|179.21975004122||178.79546162824|178.79546162824|178.79546162824|178.79546162824|173.53426133675|173.53426133675|173.53426133675|173.53426133675|171.23364843609|171.23364843609|170.96300030543|170.96300030543|170.96300030543|170.96300030543||168.38111009414|166.60124005008|162.077281652|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|||-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|158.1277543786|158.1277543786|158.1277543786|158.1277543786|158.1277543786|158.1277543786|158.1277543786|157.51972640917|156.1441487622|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-176.25512026721|-176.25512026721|-176.25512026721|-176.25512026721|-176.25512026721|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-177.37603262003|-181.51979618376|-181.51979618376|-183.83309703741|-188.21456226677|-189.75311443151|-189.75311443151|-189.75311443151||-189.75311443151|-189.75311443151|-189.75311443151|||-189.75311443151|-189.75311443151|-192.081241309|-196.61248746111|-198.02276320142|-198.34529129314|-200.8280997414|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-201.79698770149|-207.17923288989|-207.78804112196|-208.17164965912|-208.17164965912|-208.76539157546|-209.99277669761|-210.60845414387|189.00789183955|189.00789183955|189.00789183955|189.00789183955|189.00789183955|189.00789183955|189.00789183955|189.00789183955|189.00789183955|186.92543537728|186.88937264142|183.99433687724|180.99714680289|180.25238821876|176.80687542771|176.80687542771|176.65031073727|175.09200650496|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369||-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1432.8823744695|1425.0915271883|1417.6572524314|1414.7302804794|1384.0336449771|1354.9262721967|1348.8946383124|1348.8946383124|1348.8946383124|1348.8946383124|1337.5715146411|1337.5715146411|1337.5715146411|1337.5715146411|1337.5715146411|1337.5715146411|1335.0459734445|1335.0459734445|1335.0459734445|1330.5195404572|1330.5195404572|1330.5195404572|1330.5195404572|1330.5195404572|1325.2439338413|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1319.4311489119|1319.4311489119|1290.923498791|1274.24833199|1248.3870355445|1238.2078172716|1235.1197969685|1212.9839569394|1212.9839569394|1212.9839569394|1212.9839569394|1212.9839569394||1212.9839569394|1212.9839569394|1212.9839569394|1212.7599521549|1196.8443912832|1193.6048792036|1184.0054213373|1182.0060237081|1176.3400263424|1169.3778070471|-1223.4599211444|-1223.4599211444|-1223.4599211444|-1223.4599211444||-1223.4599211444|-1223.4599211444|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|||-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1254.390609605|-1299.5192711173|-1299.5192711173|-1301.9103012415|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1310.5487191033|-1318.1652434481|-1336.5169371646|-1340.0188190718|-1341.4653545242|-1352.9615050269|-1361.7350055854|-1364.8166728727|-1368.4629698585|-1369.2921887317|-1376.7690985908|-1384.6323317675|1304.9353928796|1304.9353928796|1291.9282143107|1289.3646825674|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1286.9871063909|1278.2556869024|1278.2556869024|1260.7285410026|1254.8094900029|1248.7030740777|1248.7030740777|-1318.7667291949|-1318.7667291949|-1318.7667291949|-1318.7667291949|-1318.7667291949|-1331.7386093291|-1331.7386093291|-1331.7386093291|-1331.7386093291|-1331.7386093291||-1331.7386093291|-1331.7386093291|-1331.7386093291|||-1331.7386093291|-1331.7386093291|-1331.7386093291|-1331.7386093291|-1331.7386093291|-1331.7386093291|1280.537325901|1271.2298785772|1271.2298785772|1271.2298785772|1271.2298785772|1271.2298785772|1271.2298785772|1270.5352516038|1270.5352516038|1270.5352516038|1270.5352516038|1250.2613906709|1246.4015451899|1233.4461613221|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1202.6128460435|1192.4813901057|1192.4813901057|1192.4813901057|1192.4813901057|1192.4813901057|1183.2733211182|1183.2733211182|1175.970356798|1173.9670631089|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1242.8696687799|-1253.2341589875|-1253.2341589875|-1263.5935099861|-1273.548344429|-1281.0690595734|-1281.0690595734|-1281.0690595734|-1297.8545106371|1233.4975659559|1233.4975659559||1233.4975659559|1233.4975659559|1233.4975659559|1233.4975659559|1233.4975659559|1233.4975659559
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1057.7464885619|1057.7464885619|1057.7464885619|1057.7464885619|1057.7464885619|1057.7464885619|1027.7738761799|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1108.8257278921|-1113.8465776445|-1113.8465776445|-1122.4406418272|-1123.5482055243|-1123.5482055243|-1123.5482055243|-1135.1646728048|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956||1071.0278107956|1071.0278107956|1067.6975675506|1063.3861861674|1049.9846512971|1048.2051681079|1045.8336458946|1045.8336458946|1045.8336458946|1045.8336458946|1045.8336458946|1045.8336458946|1033.4262732162|1025.5291924624||1005.3693734104|1005.3693734104|1004.7645725795|1004.7645725795|1004.7645725795|993.51619175496|980.42122438884|980.42122438884|967.69024932094|||957.87805480104|944.42006089005|922.71673432227|919.6574825803|911.61942508923|900.35491676581|-970.4483309111|-970.4483309111|-970.4483309111|-992.58147879011|919.2705791221|917.71731013566|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-974.44581492314|-979.93979435904|-983.43310484338|-990.1756720482|-992.04899660273|-992.04899660273|-992.04899660273|-992.04899660273|-992.04899660273|-992.04899660273|-992.04899660273|-995.72110733637|-995.96789704041|-999.29766337823|-1000.2474037536|-1001.1915597262|-1010.8239552513|-1016.4710613904|-1025.6900682115|-1037.7667424573|-1045.8797138414|-1054.7274598238|-1059.4193998042|-1067.8126197589|-1067.8126197589|-1067.8126197589|-1069.6251330654|-1076.9754729202|-1076.9754729202|-1085.9727476892|-1090.5808307657|-1090.9787008508|-1094.3652231676|-1098.3874209005|1023.0120701635|1011.2911890706|1004.6013211895|1000.6125790995|983.51397677718|971.2933075302|964.63085842747|964.63085842747|964.63085842747|964.63085842747|964.63085842747|964.63085842747|964.63085842747|960.92317603052|953.52575114502||953.08416793891|949.09465177643|949.09465177643|||947.71627975159|934.08921362189|934.08921362189|934.08921362189|934.08921362189|934.08921362189|933.34912624655|933.06411670636|933.06411670636|933.06411670636|933.06411670636|933.06411670636|933.06411670636|930.29346300707|921.93718111897|918.48108780119|918.48108780119|912.45120866799|910.55689851999|900.31322057777|897.18135619752|896.52106474282|896.52106474282|896.52106474282|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-941.10306403122|-941.10306403122|-941.10306403122|-949.72562670135|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-955.92640600908|-955.92640600908|-955.92640600908|-955.92640600908|-955.92640600908|-955.92640600908|-960.20511798227|-960.20511798227|-960.20511798227|-965.67235331364|-965.69150368182|-968.24055964646|-977.57284405163|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|930.24798302349||927.80331447055|925.42034941172|914.35845606385|914.35845606385|911.34272895983|906.43636551093
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2130.041757638|2130.041757638|2126.7130640422|2115.6811822692|2115.5346469657|2114.264996254|2114.264996254|2107.3443021317|2107.3443021317|2107.3443021317|2107.1603357018|2077.2892618909|2059.4064961617|2059.4064961617|2046.6006125452|2046.6006125452|2045.1117917169|2013.9458797698|2013.9458797698|2013.9458797698|2013.9458797698|2010.4954219664|2007.8249958387|2007.8249958387|2007.8249958387|1989.6944398208|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1951.5295430252|1945.8512250003|1945.8512250003|1945.8512250003|1938.1124722225|1905.1805246917|1894.5339163241|1894.3154625823|1894.0727362026|1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894||1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894|1849.525422766|1848.75046974|1810.0005219334|1793.3894688149|1773.766076461|1772.3511960677|1749.5013289641|1737.8903655157|-1817.7847515087|-1817.7847515087||-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|||-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1890.1497238986|-1954.4996932206|-1988.499659134|-2002.7958754741|-2002.7958754741|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1854.7048825814|-1963.5629338845|-1963.5629338845|-1963.5629338845|-1982.0699265384|-2004.0221405982|-2011.9690451091|-2014.0001449613|-2014.0001449613|-2014.0001449613|-2014.0001449613|-2023.5016688939|-2023.5016688939|-2023.5016688939|-2023.5016688939|-2032.5323044876|1922.7429500286|1922.7429500286|1922.7429500286|1922.7429500286|1922.7429500286|1899.1588333651|1890.3788690157|1890.3788690157|1890.3788690157|1890.3788690157|1890.3788690157|1884.5320766841|1869.7578629823|1853.508736647|1815.7319296078|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433||1784.8784424433|1784.8784424433|1784.8784424433|||1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1784.8784424433|1779.8892584108|1779.8892584108|1779.8892584108|1779.8892584108|1771.8769537897|1767.5855042108|1762.7061157898|1749.2290175442|1745.5322417158|1736.5913796842|1719.1644440112|1719.1644440112|1719.1644440112|1679.2382711236|1661.7091901373|1661.2150495523|1661.2150495523|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1634.8110901986|1634.8110901986|-1746.1937152452|-1746.1937152452|-1746.1937152452|-1752.9930169391|-1772.2700188213|-1801.1889098014|-1816.5987886682|-1822.720876298|-1826.6343069978|-1834.4270077753|-1857.5300086393|-1860.7000095992|-1880.49341526|-1880.49341526|-1880.49341526|-1880.49341526|-1880.49341526|-1880.49341526|-1886.8601817711|-1886.8601817711|-1886.8601817711|-1886.8601817711|-1897.6858432725|-1897.6858432725|-1897.6858432725|-1897.6858432725|-1906.5953814139|1792.308171094|1792.308171094|1790.537769186|1790.537769186|1790.537769186|1790.537769186|1790.537769186|1790.537769186|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704||-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2976.5147326676|-2976.5147326676|-2976.5147326676|-2976.5147326676|-2991.9608140751|-3003.2342378612|2840.376028256|2840.376028256|2840.376028256|2840.376028256|2814.3622536178|2783.9580595754|2777.1756217504|2762.2506908338|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2934.6615502205|-3092.179500245|-3148.9772224945|-3216.0858027716|3022.0298731214|3022.0298731214|2967.7554145794||2932.172682866|2922.9696476289|2898.5773862543|2870.9882430335|2870.9882430335|2870.9882430335|2870.9882430335|2812.598047815|2810.1644975723|||2788.2938861914|2777.9932068793|2731.4368965326|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2704.4165307444|2704.4165307444|2704.4165307444|-2843.7660757965|-2843.7660757965|-2843.7660757965|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2848.7351615205|2764.9538593738|2764.9538593738|2764.9538593738|2764.9538593738|2764.9538593738|2764.9538593738|2764.7820659709|2734.2578510788|2714.5642789764|2689.3491988627|2644.554665403|2633.7829615589|2621.8144017321|2596.1271130356|2569.6967922618|2555.7742136242|2551.2274242275|2551.2274242275|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2533.7823061944|2518.7025624382|2508.4026919592|2508.4026919592|2508.4026919592|2502.1370836356||2502.1370836356|2502.1370836356|2502.1370836356|||2502.1370836356|2502.1370836356|2502.1370836356|2502.1370836356|2502.1370836356|2502.1370836356|2502.1370836356|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2498.1358254889|2467.762028321|2427.0133648011|2409.8481831123|2396.7757590137|2382.195287793|2332.6614308811|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2257.2969715562|2243.6633017291|2231.7370019213|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2209.1138376859|2188.8812810938|2188.8812810938|2174.7176309799|2174.7176309799|2154.1307010888|2121.0896678765|-2227.3769532389|-2227.3769532389|-2236.2521702655|-2236.891300295|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2260.5457684608|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2165.6317407177|2150.0330132317|2150.0330132317|2129.481125813|2118.0445997692|2118.0445997692|2104.2717775213|2091.2279947672|2091.2279947672|2091.2279947672||2091.2279947672|2091.2279947672|2091.2279947672|2091.2279947672|2091.2279947672|2087.2814750212
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-761.97789955298|-771.86433283664|-776.18259204072|-812.17510226746|760.05544192504|758.1301752161|758.1301752161|754.61686135122|738.36340907558|738.36340907558|736.45934341732|732.7465721982|732.7465721982|732.7465721982|732.7465721982|732.7465721982|731.44063577578|723.61440447459|723.61440447459|723.61440447459|723.61440447459|717.96044941621|700.03938824023|681.71043137804|674.12270153115|669.44189059017|653.43860168763|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919||-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919||-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|||-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-720.84317988799|-724.34866925651|-724.34866925651|-724.34866925651|-727.58185472945|672.95253123532|672.95253123532|672.95253123532|670.48066645552|670.48066645552|670.48066645552|670.48066645552|670.48066645552|667.78407383947|658.84341537719|655.18712819688|653.68463093152|653.68463093152|653.68463093152|653.68463093152|653.68463093152|653.68463093152|642.58524781023|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-709.63923044999|-714.23803383332|-716.43114870369|-722.70127633743|-724.1342917746|-724.1342917746|-726.19048367235|-726.19048367235|-726.72042601596|-726.72042601596|-726.72042601596|-726.72042601596|-726.72042601596|-726.72042601596|-736.32825112885|-764.80916792094|-776.45044196595|-776.45044196595|-776.45044196595|-776.45044196595|-776.45044196595|-776.45044196595|-776.45044196595|-778.4727132955|-795.74745921722|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937||735.76720478937|735.76720478937|735.76720478937|||735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|735.76720478937|728.24133865486|722.76815406096|715.60350451217|715.36500501353|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|702.80742427648|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-791.61762745706|-794.54736384117|-795.09859733478|-795.09859733478|-804.05399703865|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-815.36402744417|-815.7378082713|-830.76585496749|-830.76585496749|-830.76585496749|-838.26761663054|-853.89889494891|-853.89889494891|-853.89889494891|-853.89889494891|-853.89889494891|-853.89889494891|-857.47099438768|-873.97993340346|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|790.47410468411|788.18099343717|788.18099343717||781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||832.71680797618|832.71680797618|832.71680797618|832.71680797618|832.71680797618|832.71680797618|832.71680797618|822.37418836004|806.18985007043|806.18985007043|806.18985007043|806.13104403389|806.13104403389|806.13104403389|799.60256584648|799.60256584648|798.49173236957|783.4352412342|778.06136355123|776.64087830205|776.64087830205|776.64087830205|772.15652805588|768.97962787148|768.97962787148|765.96624573068|765.86085077367|765.86085077367|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309||764.33094803309|764.33094803309|764.33094803309|764.33094803309|756.85675105901|756.85675105901|754.22971661722|753.31816173084|753.31816173084|749.15349065471|732.98167527173|725.56851994167|715.36486143696|715.36486143696||706.52764145123|700.17514563917|673.18351821236|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|||-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-733.52677027669|-742.74086196651|-776.112066139|-787.21339868309|-806.65936442218|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-828.17515724563|-828.17515724563|-868.24589831033|-868.24589831033|-873.70655978166|-883.90434484602|-883.90434484602|-883.90434484602|-892.28439488971|-892.28439488971|-907.96042384664|871.02486788048|871.02486788048|871.02486788048|871.02486788048|871.02486788048|871.02486788048|871.02486788048|856.39432002453|853.58259340291|849.81851831031|849.81851831031|849.81851831031|838.62055487713|834.51170661803|834.249008083|834.249008083|822.19888973198|810.03213903597|806.47962996756|806.47962996756|806.47962996756|806.47962996756|806.47962996756|804.95514305206|799.98351126879|795.40388649006|782.59966829705|-814.74672789362|-814.74672789362|-814.74672789362|-814.74672789362|-814.74672789362|-814.74672789362|-820.4408257249|-827.48980297016|-827.65129249379|-827.65129249379||-827.65129249379|-828.73478367908|-834.7497386202|||-837.93055763176|-837.93055763176|-840.767280154|-850.1303180639|-854.80035611701|-857.01150747485|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|822.63910897659|807.59016774234|807.59016774234|807.59016774234|807.59016774234|807.59016774234|799.84400929388|799.84400929388|799.84400929388|799.84400929388|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-839.12196063613|-839.49107551149|-841.32340706247|-848.48155051754|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055||-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|296.80010287654|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-325.7680475392|-326.46449726577|-331.37721918419|-341.517685456|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508||312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|307.08527157232|304.95585730257|299.42317478064|297.6090830896|293.982314544|292.25812727111|291.62014141234|285.27237934705||-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|||-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-321.3471998414|-333.02466649044|-336.83296276716|-338.75884751906|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-347.7989844574|-347.7989844574|-347.7989844574|-348.92430187075|-348.92430187075|-348.92430187075|-348.92430187075|-352.27700207862|-355.44666897624|-358.74629886249|-361.80144318054|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|337.36672220587|335.54635800653|335.49241729201|335.49241729201|335.38046365779|331.45051517532|326.08390575035|324.32375089681|324.32375089681|324.32375089681|324.32375089681|324.32375089681|324.32375089681|318.41527877424|311.01697641582|-358.23221125992|-358.23221125992|-358.23221125992|-358.23221125992|-358.23221125992|-358.23221125992|-364.50801251102|-368.84939816175|-368.84939816175|-381.02710906862||-382.91901007624|-387.54890008471|-387.65349805859|||-387.65349805859|-387.65349805859|-390.74505933159|-390.74505933159|-407.57784370177|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|364.87142766259|362.99603073621|358.9955897069|357.930164207|357.930164207|357.930164207|356.36684911889|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|347.86149728571|341.5127747619|-376.6333679535|-376.6333679535|-376.6333679535|-382.75107154753|-382.75107154753|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|353.55812873661|353.55812873661|351.14792081845|350.30324535383||349.10527716874|349.10527716874|349.10527716874|349.10527716874|349.10527716874|349.10527716874
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8370.8109160188|8327.507303727|8327.507303727|8250.8114860827|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8694.8456602812|-8704.824637642|-8704.824637642|-8704.824637642|-8704.824637642|-8704.824637642|-8921.4718196022|-8931.2517394066|-8931.2517394066|-8931.2517394066|-8931.2517394066|-8931.2517394066|-8946.0545122176|-8946.0545122176|-8946.0545122176|-9091.6161246862|8584.6440014648|8584.6440014648|8584.6440014648||8584.6440014648|8584.6440014648|8584.6440014648|8584.6440014648|8584.6440014648|8584.6440014648|8584.6440014648|8584.6440014648|8463.1600016275|8280.0666684751|8238.2798376235|8238.2798376235|7916.3109306928|7844.0121452142||7764.6801613491|7530.8668459435|-8177.6398121261|-8177.6398121261|-8177.6398121261|-8177.6398121261|-8177.6398121261|-8177.6398121261|-8177.6398121261|||-8225.3265190014|-8225.3265190014|-8225.3265190014|-8225.3265190014|-8225.3265190014|-8225.3265190014|-8225.3265190014|-8344.1405766682|-8369.156196298|-8397.1735514422|-8651.6372793802|-8794.8700677369|-8794.8700677369|-8794.8700677369|-8988.3000752632|-9010.1014162191|-9010.1014162191|-9010.1014162191|-9010.1014162191|-9010.1014162191|-9200.7424891594|-9200.7424891594|-9285.5462829129|-9285.5462829129|-9306.0514254587|-9307.7238060653|-9482.3597845169|-9590.5108716855|-9833.5676352061|-9904.8529280068|-10238.281031119|-10355.246176838|-10355.246176838|-10355.246176838|-10355.246176838|-10355.246176838|-10355.246176838|-10355.246176838|-10393.27352982|-10586.637255356|-10701.985839284|-10779.873154761|-11028.470171956|10426.440292608|10426.440292608|10426.440292608|10426.440292608|10426.440292608|10426.440292608|10358.486511406|10358.486511406|10358.486511406|10358.486511406|10358.486511406|10358.486511406|10310.262790451|10225.29198939|10157.361666498|10157.361666498|10157.361666498|10157.361666498|10072.901851665|9981.8353907389|9952.0393230432|9848.0992478258|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606||9748.2255203606|9748.2255203606|9748.2255203606|||9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9748.2255203606|9705.2505781785|9610.5006424205|9537.6118249117|9437.7909165686|9409.2121295206|9390.7310240995|9390.7310240995|9361.367804555|9276.7420050612|9225.0466722902|9083.3851914335|9059.0615629226|9059.0615629226|9059.0615629226|9059.0615629226|9012.735069914|8914.4834110156|8860.9795197723|8860.9795197723|8659.6439108581|8542.8265676201|8397.6961862446|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8175.9392465949|8138.9324962166|8078.8302422427|8078.8302422427|8033.4780469363|7987.9482060942|7987.9482060942|7942.0535623269|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7898.7796742931|7866.9774158812|7778.4193509792|7699.7992788657|7663.7151590935|7663.7151590935|7588.5723989928|7517.4137766586|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464||-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2050.6635794673|2050.6635794673|2039.2902324654|2039.2902324654|2039.2902324654|2026.3024817785|2026.3024817785|2026.3024817785|2026.3024817785|2026.3024817785|1997.4472019761|1932.8302244179|1883.9570671826|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2080.2138719255|-2080.2138719255|-2080.2138719255|-2080.2138719255|-2080.2138719255|-2080.2138719255|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346||1933.4348556346|1933.4348556346|1933.4348556346|1907.0387284829|1903.5416401023|1903.5416401023|1893.9638410183|1893.9638410183|1893.9638410183|1864.6264900203|1818.9738778003|1811.9154197782|1762.5726886424|1753.6329489412||1753.6329489412|1712.4254988236|1692.3616653596|1684.2351837328|1678.6502041476|1652.833560164|1590.9817335156|-1837.6817511978|-1837.6817511978|||-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1884.0824088862|-1884.0824088862|-1970.4248987625|-2082.8054430694|-2132.2282700771|-2135.1583581199|-2135.1583581199|-2183.0648423554|-2187.2942692838|-2227.7714103153|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2289.2864108389|-2340.3182342654|-2382.1313714061|-2408.7015237845|-2412.4396759733|-2412.4396759733|-2412.4396759733|-2437.266306637|2315.3829139663|2315.3829139663|2315.3829139663|2315.3829139663|2315.3829139663|2315.3829139663|2315.3829139663|2290.6476821848|2256.8307579831|2217.4786199812|2206.920896173|2206.920896173|2206.920896173|2206.920896173|2206.920896173|2189.3723459427|2189.3723459427|2189.3723459427|2189.3723459427|2157.0194007396|2157.0194007396|2157.0194007396|2157.0194007396|2157.0194007396|2127.4660008218|2044.0733342464|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016|-2173.3744887016||-2173.3744887016|-2173.3744887016|-2174.4190517169|||-2174.4190517169|-2174.4190517169|-2194.9100574632|-2222.6778416258|2080.5891404204|2080.5891404204|2080.5891404204|2080.5891404204|2080.5891404204|2080.5891404204|2079.7890622475|2079.7890622475|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2218.692173554|-2246.6579706155|2073.9901597339|2073.9901597339|2065.5446219266|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2221.8537658554|-2232.3930731727|-2235.743584599|-2235.743584599|-2235.743584599|-2271.0484273322|-2281.6093637025|-2313.4548485583|-2318.3942761759|-2373.8825290843|2220.1213592807|2220.1213592807|2220.1213592807|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2142.1861399402|2123.3179332669|2069.6865925188|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2021.3767403249|2021.3767403249||2010.418600361|1996.1317781789|1978.9241979766|-2127.5542209745|-2127.5542209745|-2127.5542209745
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||-4927.6438027126|4738.8957747638|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4715.3340836814|4715.3340836814|4714.4823152016|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4907.7567637076|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995||4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4705.3787443889|4701.7541604321|4639.171289369|4575.1903215211|4485.1003572456|4440.5559524951|4405.0567314755|4405.0567314755||4388.1741460839|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|||-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4696.9180843562|-4785.7978715069|-5055.7754127854|-5146.0837919838|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5178.8451399598|-5178.8451399598|-5197.6057110664|-5229.9823593413|-5229.9823593413|-5282.4248437126|-5337.8609374584|-5444.8454860649|5146.972495614|5146.972495614|5146.972495614|5146.972495614|5146.972495614|5077.2208045758|5077.2208045758|5077.2208045758|5077.2208045758|5077.2208045758|5077.2208045758|5077.2208045758|5077.2208045758|5077.2208045758|5077.2208045758|5075.2205824086|5075.2205824086|5075.2205824086|5046.6339804539|4924.3155338377|4850.5085277319|4850.5085277319|4850.5085277319|4850.5085277319|4850.5085277319|4850.5085277319|4850.5085277319|4814.4539197021|4804.6710218912|4791.2572316752|4791.2572316752|4791.2572316752|4765.6138662656|4765.6138662656|4742.6820736285|4697.035637365|4694.3729304055|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786||4603.823392786|4603.823392786|4603.823392786|||4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4603.823392786|4580.58154754|4487.1663153313|4487.1663153313|4487.1663153313|4487.1663153313|4487.1663153313|4427.8514614793|-4696.5828966937|-4696.5828966937|-4696.5828966937|-4696.5828966937|-4720.1871615511|-4720.1871615511|-4720.1871615511|-4720.1871615511|-4736.8746239457|-4743.1940266063|-4834.4378073404|-4846.0546054052|-4846.0546054052|-4846.0546054052|-4915.7726047946|-4915.7726047946|-4915.7726047946|-4915.7726047946|-4915.7726047946|-4984.7473386607|-5006.8591751176|-5006.8591751176|-5006.8591751176|-5101.0657501306|-5105.2952779229|-5141.9947532477|-5252.3830591641|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4929.2671854745|4886.1302060827|4866.9139292498|4866.9139292498|4866.9139292498|4866.9139292498|4866.9139292498|4815.4599213887|4800.288801543|4797.4578896337|4797.4578896337|4797.4578896337|4788.7309884819|4760.978876091|4734.6623814692|4734.6623814692|4734.6623814692|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688||-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688
04009|14048|/equities/intl-public-partnership|FTSE350||121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.75116160117|121.75116160117|120.22351161863|119.22038546788|119.22038546788|118.96709242118|118.23010667443|118.16678443088|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|115.11923546576|114.50567155446|114.50567155446|114.50567155446|114.1810771046|114.1810771046|111.95675225367|110.24083439631|110.04852057749|110.04852057749|110.04852057749||110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749||110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|109.06501718422|||108.0722413158|108.04693742323|107.24104166614|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.91098557483|-116.75306457957|-116.75306457957|-117.3700716703|-117.41119159249|-117.77910321054|-118.44344767263|-119.14827620906|-119.30919782236|-120.15466628157|115.1743535663|115.1743535663|115.1743535663|115.1743535663|115.1743535663|115.1743535663|115.1743535663|115.1743535663|114.41594501615|112.59870284429|112.59870284429|-116.22508207662|-116.22508207662|-116.22508207662|-116.22508207662|-116.22508207662|-116.22508207662|-116.22508207662|-116.22508207662|-117.20564700611|-118.80627707914|-119.6514146535|-119.80157488898|-120.22397337043|-120.37344201867|-120.37344201867|-120.37344201867|-120.37344201867|-120.57049172525|-120.74504848915|-120.74504848915|-123.32783546931|-123.43571784718|-123.43571784718|-123.43571784718|-123.43571784718||-123.43571784718|-123.43571784718|-123.43571784718|||-123.43571784718|-123.43571784718|-123.43571784718|-124.02857725072|-124.77725876614|-124.77725876614|-126.18584239532|-127.03981979743|-127.21336035541|-127.21336035541|-127.75928682543|-128.52143345118|-128.86967044702|-128.86967044702|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.80323291491|-129.80323291491|-130.91470120429|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.4284508188|-133.28716961094|-134.27463315536|-134.54958654565|-134.97371161515|-134.97371161515|-134.97371161515|-134.97371161515|-134.97371161515|-135.72634361116|125.77881423676|125.77881423676|125.77881423676|125.15423024191|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596||124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|524.76610800038|524.76610800038|524.76610800038|521.15678666709|515.28531851899|512.66705989998|512.66705989998|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|505.42066916946|498.93963241051|-543.24256804653|-543.24256804653|-543.24256804653|-543.24256804653|-543.24256804653|-543.24256804653|-544.56396890424|496.80113192551|496.80113192551|496.80113192551|496.80113192551|496.80113192551|496.80113192551|496.80113192551|492.6401465839|492.26181049994|492.26181049994|492.26181049994|492.26181049994|492.26181049994|492.26181049994|485.23534499993|475.65038333326|471.00042592584||467.28705768999|467.28705768999|467.28705768999|467.28705768999|467.28705768999|467.28705768999|456.01339743332|452.73710825925|448.44124055444|442.80279569698|442.80279569698|442.80279569698|442.80279569698|442.80279569698||442.80279569698|433.95865917286|430.67628288358|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|||-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-471.47145737547|-496.00163320853|-511.2240318121|-515.28276907533|-515.28276907533|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-531.42812968361|-537.95903026912|-538.67670029902|-543.44633366557|-546.09115267355|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|509.15542281135|-535.52627230837|-535.52627230837|-535.52627230837|-535.52627230837|-535.52627230837|-535.52627230837|-535.52627230837|-540.42363284643|-550.90936452848|-550.90936452848|-550.90936452848|-550.90936452848|-554.09373836497|-555.62120750042|-555.62120750042|-555.62120750042|-555.62120750042|-555.62120750042|-555.62120750042|-555.62120750042|-555.62120750042|-555.62120750042|-555.62120750042|-562.98605864249|-562.98605864249|-569.26228738054|-571.53227711174|-571.53227711174|-571.53227711174|-571.53227711174||-571.53227711174|-571.53227711174|-575.31364123527|||-580.67116201885|-580.67116201885|-582.82906890984|-585.72674323315|-593.91860359239|-595.27067065821|-599.43139843905|-599.43139843905|-599.43139843905|-599.43139843905|-599.43139843905|-599.43139843905|-599.43139843905|-599.43139843905|-599.43139843905|-601.67377604339|-603.58197338154|-609.75774820172|-609.84598543422|-609.84598543422|-613.24553937135|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|578.61064377108|577.76182641231|570.65202934701|569.97447705224|564.9160856136|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-618.17972372403|-618.17972372403|-618.17972372403|-618.17972372403|-618.17972372403|-618.17972372403|-620.92488225716|-620.92488225716|-620.92488225716|-620.92488225716||-620.92488225716|-622.22186068068|560.11509860808|560.11509860808|560.11509860808|560.11509860808
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.850929939439|52.156587507648|51.717448399274|51.717448399274|51.717448399274|51.717448399274|50.663832317688|50.348701091715|49.670780389517|48.705282985685|48.705282985685|48.128089493644|47.247878147641|45.769537419072|45.769537419072|45.769537419072|45.769537419072|43.813376181646|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|42.583226614761|41.656361718495|41.504289781075|40.768655948089|40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174||40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042||39.728180157042|39.728180157042|39.728180157042|39.728180157042|38.956309463024|38.862567214436|38.008408312739|37.75100788004|35.901121180662|||-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.95620758432|-41.95620758432|-44.170786882968|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.664906258285|-45.586005682084|-46.867785447541|-48.794761862693|-49.105289686981|-50.360236578596|-50.360236578596|-51.53915133014|-51.576835150351|-52.690927817677|-53.15936229213|-53.988181299456|-54.16534632725|-54.16534632725|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.993428906264|47.314921176502|47.277690450427||46.460890836345|46.460890836345|46.460890836345|||45.499866120151|45.499866120151|43.833183518308|43.553930825237|43.553930825237|42.735100415317|42.735100415317|42.172332819929|41.035597976626|41.035597976626|38.883996522627|37.387775355137|35.880861420937|34.984289747154|33.407544460203|30.600048425359|27.952831456575|25.814258572695|-19.931518931922|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-50.370619631797|-50.370619631797|-50.370619631797|-50.370619631797|-51.411798955103|-51.465492532454|-51.465492532454|-51.589144994648|-51.589144994648|-51.589144994648|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.46426837812|44.46426837812|43.568633269051|43.057994880218|43.057994880218|43.057994880218|43.057994880218|42.213779304933|42.213779304933|42.213779304933|41.856978573745|40.611393310339|40.611393310339|39.826547783515|39.597282231468|39.597282231468|39.222260620146|39.222260620146|38.248161565557|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593||-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|77.263324520674|-83.235192857752|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.193389283557|77.193389283557|76.737829798704|76.737829798704|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|74.396315854876|73.812571730977|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|72.830686571763|72.830686571763|72.830686571763||72.353893744011|72.353893744011|72.353893744011|72.304329010137|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621||72.187963508621|72.019964455515|71.269063811071|71.269063811071|71.269063811071|71.269063811071|70.698960468247|69.787736651053|67.797486354631|||66.852762701028|66.144737775583|-74.130791089196|-74.130791089196|-74.130791089196|-74.130791089196|-74.130791089196|-75.878446363691|-75.878446363691|-78.337166017165|-81.438513643068|76.557857339558|76.557857339558|76.557857339558|76.557857339558|76.557857339558|76.557857339558|75.744839792977|75.630382464473|74.880981363791|74.111706809667|74.111706809667|73.157448958983|72.2956067335|72.2956067335|72.2956067335|72.2956067335|72.2956067335|72.2956067335|70.72289755735|67.358772096735|-74.620805729647|-74.798113917002|-76.078205441753|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.790088494033|70.541171991899|70.541171991899|70.541171991899|70.529078549891|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.076927032154|-75.399359215279|-75.470001138572|-75.470001138572|-75.470001138572|-75.470001138572|-75.470001138572|-75.470001138572|-75.470001138572|-76.207102610782|69.922712458854|69.922712458854|69.922712458854|69.922712458854|69.922712458854|69.922712458854||69.922712458854|69.922712458854|69.922712458854|||69.922712458854|69.922712458854|69.922712458854|69.922712458854|69.922712458854|69.922712458854|69.922712458854|69.922712458854|69.319679407814|69.051143320144|69.051143320144|69.051143320144|67.965298897618|67.965298897618|67.714220319185|67.190800863276|66.781854660141|66.781854660141|65.840951741655|64.428601647545|64.428601647545|64.428601647545|-67.404811528081|-67.404811528081|-68.144235666984|-68.55470684766|-68.833009176776|-68.889207923026|-68.889207923026|-69.329676190583|-69.967248418487|-69.967248418487|-69.967248418487|-75.227500997822|-79.289812589919|-79.289812589919|-79.346987790575|-79.346987790575|-79.663567801452|-79.663567801452|-79.776227130779|-79.776227130779|-79.776227130779|-81.212476454718|-81.237006706641|-81.237006706641|-81.757380335645|-81.757380335645|-81.757380335645|-81.843521038397|-81.843521038397|-81.843521038397|-81.843521038397|-81.843521038397|-81.843521038397|-82.48446858338|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566||-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|207.16208244588|204.85787260561|203.46032976845|203.46032976845|202.34828673044|202.34828673044|202.34828673044|202.34828673044|201.0719624115|201.0719624115|200.31329478963|200.0592191456|197.83246419146|194.40274172043|193.56757837725|193.56757837725|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|190.87042521767|189.72269841623|186.88632987817|182.34593056396|179.52880020887|178.44867368043|177.21530166711|177.21530166711|177.21530166711||177.21530166711|177.21530166711|177.21530166711|177.21530166711|176.07811584567|174.8754448608|174.8754448608|174.29493551293|171.73263698202|171.73263698202|171.65308609563|171.65308609563|171.65308609563|171.65308609563||170.67417814209|170.67417814209|167.46019556207|166.2082611151|166.2082611151|164.07584720932|162.31204516449|161.48560828146|-176.99824846499|||-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-180.50092242963|-180.50092242963|-189.21769040168|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-194.14528238872|-197.64476143098|-201.98861160517|185.60358550946|185.60358550946|185.60358550946|185.60358550946|185.60358550946|185.4039794913|184.91725375219|184.91725375219|184.60956554153|184.60956554153|184.60956554153|184.60956554153|184.60956554153|184.60956554153|184.60956554153|184.60956554153|182.02729352026|177.93032681179|175.48925862524|172.28806056152|170.40895143229|162.76551295076|160.26722898256|158.52534700665|158.52534700665|158.52534700665|155.82815621995|154.68683702309|153.08538311675|152.21619450958|152.21619450958|152.21619450958|152.21619450958|152.21619450958|152.21619450958|152.21619450958|148.29577337273|-161.53289764038|-161.53289764038|-161.53289764038|-162.67543504096|-163.02826115662|-164.76874888719|-164.76874888719|-164.76874888719|-164.76874888719|-164.76874888719||-164.76874888719|-164.76874888719|-164.76874888719|||-164.76874888719|-164.76874888719|-164.76874888719|-164.94860461886|-167.55956356983|-168.64951338217|-172.27724302527|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-177.21725429548|-179.31538021698|-179.31538021698|-179.31538021698|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927||165.50635604273|165.09594895454|162.35105914111|158.00672678412|157.47969557909|-172.51390994897
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|727.5589422825|724.11473485157|724.11473485157|724.11473485157|724.11473485157|724.11473485157|716.48859427952|711.98732697725|702.1248077525|695.333119725|686.78679969444|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|682.42842564991|682.42842564991|678.9760284999|677.54159003522|677.54159003522||677.54159003522|677.54159003522|677.54159003522|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|648.21278170216|637.8753130024||631.83368111378|611.28742345976|604.29158162195|599.43509069106|588.7056563234|583.50628480377|576.72920533753|575.11578370836|562.35087078707|||557.6120786523|556.34675405811|545.2463933979|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-615.62017411755|-616.94157298463|-616.94157298463|-618.87952553848|-621.08561565718|-621.08561565718|-621.08561565718|-621.08561565718|-621.08561565718|-621.08561565718|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117||563.52194027117|563.52194027117|563.52194027117|||563.52194027117|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|556.39090551257|545.90852532416|545.90852532416|541.59280591573|523.68645101748|509.66228520676|509.66228520676|491.9303168964|484.22812988489|477.58681098322|475.76312331468|470.01458146076|446.74022402563|446.74022402563|435.21136002848|420.14982719565|420.14982719565|395.80536355072|-251.88820712772|-670.74408287137|-670.74408287137|-678.4100920793|-684.48343564367|-709.56492849296|-728.90547610329|-736.53762481888|-736.53762481888|-738.98624979875|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-757.51348024078|-770.73720026754|-777.0413336306|-781.29592625622|-794.96769584024|-795.04743982249|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356||-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.24554960288|285.6283914994|285.06486791492|283.1054226968|277.43936126468|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|275.21411166397|275.21411166397|275.21411166397|275.21411166397|275.21411166397|275.21411166397|275.21411166397||271.18506933163|271.18506933163|271.18506933163|267.89453300845|263.06058443268|260.6006480133|257.93404419284|257.80874296545|257.80874296545|257.80874296545|257.80874296545|257.80874296545|254.70970796345|251.65522462791||249.94720159864|249.94720159864|245.41909288141|243.54344467292|242.4894358333|242.4894358333|241.03749596806|241.03749596806|241.03749596806|||233.94167473285|227.44630848002|225.25742986641|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-247.18548342564|-251.72831373058|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709|-262.91765176355|-262.91765176355|-262.91765176355|-262.91765176355|-262.91765176355|-262.91765176355|-262.91765176355|-262.91765176355|-262.91765176355|-262.91765176355|-265.16405870185|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-266.75893841876|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-268.4913715987|-269.99041034431|-274.26711327998|-278.85235317513|266.56517744764|266.56517744764|266.56517744764|266.56517744764|266.56517744764||266.56517744764|266.56517744764|266.56517744764|||266.56517744764|266.56517744764|266.56517744764|266.56517744764|266.56517744764|266.56517744764|266.56517744764|266.56517744764|263.67242209894|261.22493073656|257.48324518418|256.13117540883|256.13117540883|252.67907734499|250.41009712866|248.41121462375|248.1965562153|248.1965562153|246.57395779293|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-258.10870551181|-258.54299883393|-264.3033340722|-268.69259731303|-278.59177241866|-278.60621591487|-278.60621591487|-278.60621591487|-278.60621591487|-278.60621591487|-282.8402229512|-284.36692727542|-286.4912560719|-286.4912560719|-289.61250572931|-290.96606041192|-290.96606041192|-291.14560677538|-291.14560677538|-291.14560677538|-291.14560677538|-291.14560677538|-291.14560677538|-291.83955698024|-304.05093874286|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.47939131095|287.21043207727|285.65603258966|285.65026444791|285.65026444791|285.65026444791|281.95584158763|279.71759939045|277.61955759095|274.68838375991|273.10931427153||271.38814833068|268.89793038261|267.87084424168|267.87084424168|267.87084424168|266.58982422253
04016|28223|/equities/james-fisher-and-sons|FTSE350||343.02665947805|341.52962164228|341.14402404698|337.27113782998|-363.18362437589|-363.18362437589|-363.18362437589|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|335.25976361246|323.39973734718|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|306.30880294225|303.49035307926|303.49035307926|303.49035307926|303.49035307926|303.49035307926|303.49035307926|303.49035307926||303.49035307926|303.49035307926|301.00305300908|301.00305300908|301.00305300908|301.00305300908|299.44783667676|296.08134206635|296.08134206635|296.08134206635|296.08134206635|296.08134206635|291.83499020537|291.83499020537||-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-305.19432710095|||-305.19432710095|-307.93814122328|-308.74162033372|-308.74162033372|-308.74162033372|-313.89706214039|-313.89706214039|-319.27451348933|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-323.19759344405|-335.77510382672|-343.08037509472|-343.08037509472|-344.14486121636|-346.46142980379|-346.46142980379|-346.46142980379|-346.46142980379|-346.46142980379|-346.46142980379|-348.95714422643|-349.36368816819|-349.36368816819|-349.36368816819|-349.36368816819|-349.36368816819|-350.29298685354|335.02320712607|335.02320712607|335.02320712607|335.02320712607|335.02320712607|335.02320712607|335.02320712607|327.97023014008|326.26852635281|326.26852635281|326.26852635281|326.26852635281|321.02058483646|317.60025354795|317.60025354795|317.60025354795|-319.4441627245|-320.26154008847|-320.26154008847|-320.26154008847|-320.81742298481|-320.81742298481|-320.81742298481|-320.81742298481|-320.81742298481|-320.81742298481|-322.70249281634|-322.70249281634|-322.70249281634|-322.70249281634|-322.70249281634|-322.70249281634|-324.89165868483|301.2031724757|301.2031724757|301.2031724757|301.2031724757|301.2031724757|297.72574719522|296.84790122647||296.84790122647|296.84790122647|296.84790122647|||296.84790122647|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|290.39341873876|278.60379859862|-307.33481654491|-307.33481654491|-309.92757393879|-311.57725177628|-311.57725177628|-311.786730588|-311.786730588|-311.81858954222|-317.46509949136|-317.85011054595|-319.33345616217|-323.70384018019|-330.11537797799|-333.95725676295|-333.95725676295|-336.61917418105|-346.29908242339|-349.8260276832|-349.8260276832|-350.36225298134|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|336.9768113722|336.9768113722|336.9768113722|336.9768113722|336.9768113722|335.80563974239|335.80563974239|335.80563974239|334.07838099093|334.07838099093|334.07838099093|-360.47612812912|-360.47612812912|-360.47612812912|-360.47612812912|-360.47612812912|-360.47612812912|340.22080760689|340.22080760689|340.22080760689|340.22080760689|339.02311956321|338.55940686816|338.55940686816|337.06600763129|334.46223070143|332.4580341127|332.15375559663|332.15375559663||332.15375559663|332.15375559663|332.15375559663|332.15375559663|332.15375559663|332.15375559663
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|-91.089786231068|-91.089786231068|-91.089786231068|-91.089786231068|-91.089786231068|-91.089786231068|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|82.395847705106|82.186499705027|80.29166996712|78.871850890523|72.549831728809|69.889816236356|-78.39713886655|-78.39713886655|-80.413487205645|-81.257208464036|-82.006901023001|-82.529887991052|-83.585913046031|-83.585913046031|-86.277679822874|-88.930755189206|-88.931893831239|-88.931893831239|-88.931893831239|-88.931893831239|-90.546549803401|-90.820611960783|-92.814011051803|-93.150789787616|-93.150789787616|-93.150789787616|-94.990876677131||-95.25875505087|-95.754168972674|-97.207961066236|84.074047164514|84.074047164514|84.074047164514|84.074047164514|81.682272677504|80.77474589357|79.278608481191|77.091785607627|75.753094763548|73.076771518688|72.046415511216||71.019304967531|71.019304967531|71.019304967531|71.019304967531|69.232561244577|68.190620994137|67.425136353756|67.361265158416|64.572517368264|||-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.786677006331|-76.212971823576|-76.416638419764|-77.511893764122|-77.511893764122|-78.454331626477|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.376391672322|-82.244881602602|-84.35573974719|-84.35573974719|-84.35573974719|-84.35573974719|-85.286376700029|-85.395972924349|-86.011083502369|-86.593421824328|-87.66269586655|-88.607437325545|-89.451158830937|-89.451158830937|-90.598344263982|-90.598344263982|-91.221493864006|-91.484718684314|-91.484718684314|-91.484718684314|-91.484718684314|-91.484718684314|-91.484718684314|-91.484718684314|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-92.313363671638|-95.352627675111|-95.579580642972|-97.771760254209|-99.72084223463|-100.03617566246|-100.03617566246|-100.03617566246|92.730253108329|92.730253108329|92.730253108329|92.730253108329|92.730253108329|-100.57499164143|-100.57499164143|-100.57499164143||-100.57499164143|-100.57499164143|-102.35554423375|||-102.56857788468|-102.56857788468|-104.3961952252|-104.95355097925|-105.83616751736|-106.58685174591|-108.3231657413|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-113.97349105328|-125.85221201016|-126.06912343848|-127.22916612345|-127.22916612345|-127.66018390345|-128.12892984077|-128.12892984077|-131.77936759177|-133.58541080889|-134.18101302713|-134.51641012519|-134.51641012519|-134.51641012519|-134.51641012519|-136.03767740825|-139.90297320263|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-144.21757314847|-145.83341850888|-147.01872499062|-147.01872499062|-153.22081012277|-155.15645959144|-158.61273084487|-159.65858677587|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|136.0061647215|133.05128497973|129.23754734347|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457||128.13266892457|120.73630253501|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.211271446112|-26.682585749212|-26.682585749212|-26.682585749212|-26.682585749212|-28.307873338663|-29.698192166182|-31.397991020252|||-31.902768910781|-32.537521058602|-34.299466260726|-34.299466260726|-34.299466260726|-35.059341105481|-35.059341105481|-35.912601745415|-36.837335679585|-38.997039050586|-41.133376777974|-43.212642127504|-43.365113071736|-43.365113071736|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|32.547827165668|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-44.051771487965|-46.391967497682|-46.576874251248|-46.576874251248|-59.689860338504|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|62.166492769193|60.264054786291|60.264054786291|60.264054786291|60.107284028361|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767|57.686624887767||55.553267007658|55.553267007658|55.553267007658|||55.553267007658|55.553267007658|55.553267007658|55.553267007658|55.553267007658|55.553267007658|55.553267007658|55.014743493209|-68.552531393391|-68.552531393391|-68.552531393391|-68.552531393391|-68.552531393391|-68.552531393391|-68.552531393391|-68.552531393391|-68.552531393391|-68.552531393391|-70.347260325068|-71.491397902826|-74.488942094052|-74.488942094052|-74.488942094052|-74.488942094052|-75.344936948578|-77.179918158093|-77.179918158093|-77.179918158093|-82.216578231961|-87.904530987375|-87.977839649941|-87.977839649941|-87.977839649941|-107.06315484447|-133.82550116433|-133.82550116433|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-135.22695818126|-138.86328347723|-140.69253617967|-144.83615877059|-145.31794825557|-147.61994352345|-147.73511719414|-147.73511719414|-149.50568967074|-152.08078558152|-152.08078558152||-152.08078558152|-152.24531748234|-153.26396737789|-153.26396737789|-154.92108181554|-156.08453823282
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||-1845.5861571646|-1857.9846190718|-1872.8717989687|-1904.8575544096|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1763.7496673567|1763.7496673567|1763.7496673567|1751.6970238632|1751.6970238632|1751.6970238632|1751.6970238632|1729.2744709591|1722.1938566213|1706.3195760756|1706.3195760756|1673.2439734174|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229||1666.6722367229|1666.6722367229|1284.3580408032|1276.5089342258|1272.7764620072|1272.7764620072|1262.5294022302|1259.5882247002|1251.0471909879|1251.0471909879|1230.8302122088|1208.0410184557|1208.0410184557|1208.0410184557||1208.0410184557|1181.3531092046|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|||-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1313.6680424176|-1313.6680424176|-1342.0756026862|-1388.417336318|-1431.6859292422|-1438.7171965953|-1438.7171965953|-1460.0088846856|-1460.0088846856|-1477.5726971427|-1477.5726971427|-1495.8029968252|-1508.4477742503|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1385.6003469873|1358.1114966525|1348.9560921552|1348.9560921552|1348.9560921552|1348.9560921552|1348.9560921552|1348.9560921552|1348.9560921552|1348.9560921552|1334.0623246169|1321.1803606854|1316.5337340949|1314.2041489943|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1396.9340087242|-1404.9767429013|-1404.9767429013|-1404.9767429013|-1404.9767429013|-1404.9767429013|-1404.9767429013|-1411.3288654338||-1411.3288654338|-1411.3288654338|-1426.023290659|||-1426.023290659|-1427.942334147|-1427.942334147|-1440.5470379411|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1463.7186839597|-1536.0763155107|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1656.8246090345|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921||-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||1052.4424353034|1052.4424353034|1038.3804836704|1036.3116485227|1032.2351650252|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1015.5709462526|1010.8566069474|1007.0628966082|1003.3633698329|1003.3633698329|1003.3633698329|1002.3251479418|1002.3251479418|996.58349771314|992.85617001622|992.85617001622|984.61796668469|977.39255146258|977.39255146258|973.65839051397|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|966.40322257245|963.55913619161|955.28792910179|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099||954.70846168099|954.70846168099|954.70846168099|954.70846168099|945.96929953258|945.96929953258|945.96929953258|945.96929953258|945.96929953258|928.68811059175|906.54234510195|901.71371677994|885.40412975549|884.06682685863||884.06682685863|876.68536317625|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|||-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-985.7483850046|-1014.2759833384|-1026.6577274876|-1026.6577274876|-1026.6577274876|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1053.4805688043|-1053.9784097826|-1069.7537886473|-1077.2819873859|-1088.5355415399|-1095.9283794888|-1115.1426438764|-1129.7193134277|-1129.7193134277|-1130.7096206141|-1130.7096206141|-1130.7096206141|-1152.5662451267|-1167.7402723631|-1179.5558918062|-1179.5558918062|-1184.3954353403|-1191.9949281558|-1192.5499201732|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|-1192.7919091665|1153.8341438045|1153.8341438045|1153.8341438045|1147.1409182772|1147.1409182772|1139.9343536414|1133.4826151571|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752||1114.8344437752|1114.8344437752|1114.8344437752|||1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1114.8344437752|1113.240442072|1113.240442072|1113.240442072|1113.240442072|1113.240442072|1113.240442072|1112.9141260148|1112.9141260148|1111.5712511275|1105.5236123639|1102.0262359599|1101.1402621777|1098.2669579752|1097.6135283644|1097.6135283644|1088.4594759605|1073.1569693729|1073.1569693729|1073.1569693729|1073.1569693729|1073.1569693729|1073.1569693729|1069.0632993032|1066.0703325591|1059.9670361768|1043.4078179742|1024.1197977491|1004.9108863879|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|992.28715082515|992.28715082515|992.28715082515|992.28715082515|992.28715082515|989.09683425017|983.88537138908|983.42819043231|969.58687825812|965.87430917569|964.52701019521|953.62964361483|953.62964361483|953.62964361483|948.45635014176|948.45635014176|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|942.88653100483|942.88653100483|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-998.19895833767|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411||954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411
04022|6770|/equities/jp-morgan-emergin|FTSE350||117.81089946738|117.81089946738|117.02209227751|117.02209227751|116.8510233247|116.8510233247|116.8510233247|116.44557977647|116.36609395828|116.36609395828|116.36609395828|116.1734366294|115.64826063274|115.5758448084|114.9509407105|114.34549247578|114.2616572044|113.42406237365|113.33784826863|113.13561765191|113.13561765191|112.95068466925|112.80076125224|112.58952370112|112.58952370112|112.58952370112|112.1772465223|111.61916695634|110.48796167417|110.15868001863|110.15868001863|110.15868001863|110.15868001863|109.73431442329|109.73431442329|109.73431442329|109.73431442329|109.73431442329|109.03812713699|107.1868061498|106.91867282161|106.58741704367|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523||105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|104.89546552399|104.25051589254|102.67835209373|101.54261242023|100.80290684292|100.64803592744|100.64803592744||100.50892609559|98.743251471635|98.503613848284|97.215124124504|96.716807888853|95.974227427231|-102.96679039311|-102.96679039311|-102.96679039311|||-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-105.58532588032|-107.51702909499|-108.982754382|-108.982754382|-108.982754382|-110.35861403026|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.99988808726|-111.2776496156|-111.77589109734|-111.77589109734|-111.77589109734|-111.77589109734|-111.77589109734|-113.11765880933|-113.19740020291|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.40997006873|-114.62218981297|108.43322866234|108.43322866234|108.43322866234|108.43322866234|108.43322866234|108.43322866234|107.81469851371|105.94966476092|-111.29177329411|-111.29177329411|-111.32419339672|-111.66690187708|-111.66690187708|107.40275759873|107.40275759873|107.40275759873|107.40275759873||107.40275759873|107.40275759873|107.40275759873|||107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|107.40275759873|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.17302112436|-111.48113102224|-111.64570028811|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-112.82672240624|-113.29130628021|-113.29130628021|-113.29130628021|-113.29130628021|-113.29130628021|-113.29130628021|-113.6236733056|-113.80581327712|-113.80581327712|-113.80581327712|-113.80581327712|109.15509619633|109.15509619633|109.15509619633|109.15509619633|109.15509619633|109.15509619633|108.13962289923|108.13962289923|107.91069456862|106.9304835802|106.9304835802|106.80053748088|105.35615368901|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-109.27052291733|-109.27052291733|-109.27052291733|-109.42280180037|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449||105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||1052.4493258394|1052.4493258394|-1105.6966604604|-1105.6966604604|-1105.6966604604|-1105.6966604604|-1105.6966604604|-1105.6966604604|1065.7389935819|1062.0433262021|1057.9370291135|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.214515643|1057.214515643|1052.1272396034|1041.5858217815|1038.5398019795|1038.4195086166|1038.4195086166|1035.8265538477|1035.8265538477|1025.580177005|1025.580177005||1025.580177005|1025.580177005|1025.580177005|1025.580177005|1001.0890855611|975.8136858779|975.8136858779|972.80701960235|972.80701960235|972.00176057571|972.00176057571|972.00176057571|972.00176057571|972.00176057571||965.11328466137|965.11328466137|951.46723849916|951.46723849916|951.46723849916|951.46723849916|951.46723849916|947.07470944351|926.74967715945|||916.94408573273|906.10453970303|903.78282189225|893.59202432473|-949.89145569827|-949.89145569827|-949.89145569827|-949.89145569827|-949.89145569827|-982.54606188697|953.98007004233|953.98007004233|953.98007004233|953.98007004233|953.98007004233|953.98007004233|953.98007004233|952.03341115815|946.03712350905|935.81902612117|925.35447346797|918.11608163107|900.57342403453|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-954.1116480841|-958.45738676011|-977.78598528901|-987.03998365446|-995.48887072718|-1005.4876341413|-1010.4752844708|-1010.4752844708|-1010.4752844708|-1010.4752844708|-1018.5280938565|-1030.3645487294|-1032.8494985882|-1041.221665098|-1049.1351834423|-1058.0928190645|-1058.0928190645|-1058.6351765285|-1058.6351765285|-1058.6351765285|-1058.6351765285|-1058.6351765285|-1058.6351765285|-1058.6351765285|1002.4930041513|1002.4930041513|1002.4930041513|1002.4930041513|1002.4930041513|1002.4930041513|1002.4930041513|1002.4930041513|1002.4366712792|-1051.8358418667|-1051.8358418667|-1051.8358418667|-1057.9287131852|-1060.3652368724|-1064.9613743027|-1086.6237492252|1037.4274700923|1037.4274700923|1025.1989260601||1025.1989260601|1025.1989260601|1025.1989260601|||1025.1989260601|1025.1989260601|1025.1989260601|1025.1989260601|1025.1989260601|1025.1989260601|1025.1989260601|1025.1989260601|1025.1989260601|1025.1989260601|1021.6654734001|1015.9616371113|1015.0684856792|1007.7427618657|996.60306873972|995.11452082191|991.6845936073|991.6845936073|989.62295507074|989.62295507074|989.58106118971|978.4234013219|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1007.2155769233|-1014.9061965814|-1022.8957739794|-1024.6619710882|-1026.7355234313|-1032.5950260348|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|999.65052393985|999.65052393985|999.65052393985|999.65052393985|996.94502659984|994.01503940268|994.01503940268|994.01503940268||994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|618.85128419717|-641.10968422537|-641.72395096078|-641.72395096078|-641.72395096078|-641.72395096078|-644.75233327953|-644.75233327953|-644.75233327953|-648.61370364393|-649.84855960436|-652.4983995604|-657.60933284489|632.30410702147|632.30410702147|632.30410702147|632.30410702147|632.30410702147|625.6156744683|616.18408274256|611.87120304729|611.14899107954|611.14899107954|611.14899107954|611.14899107954|607.99887897727|606.52286910407|606.52286910407|606.52286910407|606.52286910407|606.52286910407|606.08096567119|605.47885074577|598.92094527308|596.08141391738|596.08141391738|592.25712657487|587.89680730541|586.21867478379|582.9630193094|582.9630193094|582.9630193094||582.9630193094|582.9630193094|582.9630193094|582.9630193094|582.9630193094|582.9630193094|582.9630193094|580.62557701045|580.08397445605|578.59330495117|570.4370055013|566.15222833477|563.39136481642|562.71262757379||557.51403063755|549.90447848617|544.33830942907|540.55964127046|540.55964127046|535.6773791894|528.53042132156|521.86713480173|514.96348311303|||510.79275901448|502.50340619072|502.50340619072|494.61489576747|-537.88789688654|-537.88789688654|-537.88789688654|-537.88789688654|-537.88789688654|-550.4309965406|-568.58999615623|-581.84155851334|-581.84155851334|-581.84155851334|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-596.57927018984|-601.31030021094|-606.22537751843|-606.22537751843|-606.22537751843|-607.32145372646|-607.32145372646|-613.96828191829|-617.52031324254|-618.36039764377|597.9102069158|597.9102069158|597.9102069158|597.78911879533|590.82124310592|589.69027011769|582.87807790855|582.66333439481|582.66333439481|582.66333439481|582.66333439481|582.66333439481|582.66333439481|582.66333439481|582.66333439481|582.66333439481|582.66333439481|576.01481599424|573.01646221582|566.69679316299|566.69679316299|566.69679316299|565.16310351443|559.29233723826|-574.27570760092|-574.27570760092|-574.27570760092|-574.27570760092|-574.27570760092|-574.27570760092|-574.27570760092|-574.27570760092|-576.01904327429|-576.01904327429|-576.01904327429|-576.01904327429|-576.01904327429|-576.01904327429||-576.01904327429|-576.01904327429|-576.01904327429|||-576.01904327429|-576.01904327429|-576.01904327429|-579.57671474921|559.65995565062|559.65995565062|559.65995565062|559.65995565062|559.65995565062|559.65995565062|559.65995565062|559.65995565062|559.65995565062|559.65995565062|556.62217294513|555.08019216126|543.70021351251|533.77505488875|533.77505488875|533.77505488875|533.77505488875|533.69450543195|529.38278381328|524.74455941465|524.74455941465|524.74455941465|524.4215810846|524.4215810846|524.4215810846|524.4215810846|524.4215810846|523.24620120511|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.30449009395|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|525.17573738886|525.17573738886|525.17573738886|525.17573738886|525.17573738886|523.75135444288|523.75135444288|523.75135444288|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|522.35499000866|522.35499000866|522.35499000866|522.35499000866|522.35499000866|521.89443334295|519.52375147531|519.52375147531||519.52375147531|519.52375147531|516.69305719479|516.27006354977|514.57784838863|508.80872043181
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|120.30752106263|117.25280211319|116.28088615061|114.65654126937|114.59615772891|111.90684497276|107.75204793523|101.2022775181|98.024753306512|96.438612326653|95.688412041173|95.688412041173|95.020458162609|94.533841385647|93.628196839693|93.628196839693|91.686884699268|90.729871125136|90.330387006156|90.330387006156|90.330387006156|90.330387006156|90.330387006156|89.90043161749|89.372702051525|89.09972468244|89.09972468244|89.09972468244|87.438586032246|86.276205685243|85.12356085524|83.976179490984|82.973528105352|82.406210306659|82.406210306659|82.045786516948|81.350878231043|80.234306856785|78.738114830293||75.797909096919|73.725451924229|73.706055828625|73.245620300035|71.792124844456|71.792124844456|71.585692406655|71.289659077327|70.526737350495|70.526737350495|69.374369143301|69.374369143301|-76.188844909462|-76.188844909462||-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|||-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-78.141167251897|-78.141167251897|-78.462406362243|-79.324897992553|-81.699886149766|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.583765782632|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-83.722536256618|-84.38615605865|-84.81794736158|-85.147717340911|-85.914131650356|-88.187925666601|-89.384515124433|80.051834738555|80.051834738555|80.051834738555|80.051834738555|80.051834738555|80.051834738555||79.623399050202|79.623399050202|79.623399050202|||79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|79.623399050202|78.422097621099|78.422097621099|77.346139071961|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.858039053878|-85.858039053878|-87.13115857332|-87.485644279869|-87.485644279869|-87.485644279869|-87.485644279869|-87.760671941037|-87.760671941037|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|79.767768918426|78.938962063701|78.938962063701|78.938962063701|78.938962063701|77.968750827009|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944||-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||-777.63727151409|-777.63727151409|-777.63727151409|-777.63727151409|-777.63727151409|-777.63727151409|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-792.86430531974|-792.86430531974|-792.86430531974|-792.86430531974|-792.86430531974|-792.86430531974|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-805.20832830531|-808.39814256146|-814.56252168081|-814.56252168081||-815.2361352009|-822.42903911211|-834.14337679124|743.7752033042|743.7752033042|743.7752033042|736.30338866667|736.30338866667|736.30338866667|736.30338866667|716.08709851852|693.68010946502|678.04334501854|678.04334501854||666.27882101055|666.27882101055|655.80980112283|648.59422346981|636.85469274423|632.51226713887|632.51226713887|632.51226713887|-709.40968014412|||-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-713.49343227669|-713.49343227669|-739.9371469741|-745.79370061592|-745.79370061592|-745.79370061592|-745.79370061592|-761.54855623991|-766.16506248878|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-776.15318876975|-777.60418610862|-777.60418610862|-777.60418610862|-777.60418610862|-777.60418610862|-777.60418610862|-798.67131789846|-823.35701988718|-825.61891098575|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-833.65756656626|-835.41200565738|-840.23827376683|-840.23827376683|-872.9228893269|762.76125542522|762.76125542522|762.76125542522|762.76125542522||762.76125542522|762.76125542522|762.76125542522|||762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|762.76125542522|756.90139491691|715.86591965051|-858.99875264262|-858.99875264262|-858.99875264262|-858.99875264262|-858.99875264262|-858.99875264262|-879.0784615951|-880.14273510566|-903.32492792554|-903.32492792554|-903.32492792554|-903.32492792554|-903.32492792554|-903.32492792554|-907.97214213949|-912.05500985916|-912.05500985916|-912.05500985916|-912.05500985916|-912.57408624588|-912.57408624588|-921.74898471764|-921.88776079738|-934.77528367135|-951.12809568084|-960.59409558415|-960.59409558415|-960.59409558415|-981.38232842683|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-1020.3423251992|-1053.1581391102|-1075.3423767892|-1097.5470853213|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251||-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||-284.10373170683|-285.41526559005|-286.85029510006|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-294.16204646346|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|270.80323481279|-286.93019452412|-286.93019452412|-286.93019452412|-286.93019452412|-288.32616713408|-288.32616713408|-289.5957453291|-290.68414926975|-292.37353058196|-292.37353058196|-292.37353058196|-292.37353058196|-292.37353058196|-296.1761593326|-299.76793887704|-302.03105743825|-302.80233509861|-302.80233509861|-302.80233509861|-304.45814739689|-308.97571220911|-314.08412806763|292.28727752111||292.28727752111|292.28727752111|292.28727752111|292.28727752111|292.28727752111|292.28727752111|292.28727752111|290.58030394869|287.09479776308|284.59420888606|280.0157957892|276.75087810671|271.90356685688|271.90356685688||268.2297025616|268.2297025616|266.73855060285|261.63727743035|254.55809213724|248.29788591692|248.07774199082|248.07774199082|248.07774199082|||-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-277.22633131904|258.65964509201|254.78475162365|254.78475162365|249.19416779256|247.7168553428|247.7168553428|247.7168553428|247.7168553428|247.7168553428|247.7168553428|247.7168553428|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|239.39986710216|238.42763926878|235.9983095168|235.9983095168|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|234.25452155673|233.33279630435|228.89755399241|-244.09399458026|-244.09399458026|-244.09399458026|-244.09399458026|-244.48776548279|-245.19751482951|-246.45835167553|-252.82038685112|-255.50043441222|-258.05603993122|-259.28472521612|-259.28472521612||-259.28472521612|-259.28472521612|-262.07747653137|||-263.44719614596|-263.75800232988|-264.76999902837|-266.48333750955|-270.11645831875|-270.11645831875|-272.99051602474|-273.78230952847|-273.78230952847|-273.78230952847|-273.78230952847|-273.78230952847|-273.78230952847|-273.78230952847|-273.78230952847|-273.78230952847|-273.78230952847|-275.19701024811|-278.9300090132|-279.77778745336|-282.47531600178|-291.07257180943|-302.01855573621|-302.01855573621|-302.01855573621|-304.32258395316|-304.32258395316|-304.32258395316|-304.32258395316|-305.23062916996|-306.5007190837|-308.8965760383|-308.8965760383|-310.74618203474|-314.03589722639|-314.03589722639|-314.03589722639|-314.03589722639|-316.67321880135|-322.23297321396|-322.23297321396|-322.65828062353|-322.65828062353|-322.65828062353|-325.54252927897|-326.11392549009|-327.45909176545|-327.45909176545|-327.45909176545|-327.45909176545|-327.45909176545|-327.45909176545|-329.75567679588|-329.75567679588|-329.79527234668|-329.79527234668|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|303.65388018147|291.94876423429|273.44306798059|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449||270.1059838026|267.13443763711|264.7091920638|264.7091920638|263.72131705549|263.57830234292
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||595.16872723027|595.16872723027|595.16872723027|595.16872723027|593.8561900156|593.8561900156|593.8561900156|593.8561900156|593.8561900156|593.8561900156|593.8561900156|589.11798890622|578.68665434024|575.70739371138|566.11932634598|561.16917194236|561.16917194236|561.16917194236|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102||560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|555.02062042335|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949||548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|546.58261189943|||537.09179099937|528.49087888818|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-612.81517195181|-618.96130216868|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|577.34498300652|572.54998111835|572.44442346484|-618.85376840545|-618.85376840545|-618.85376840545|-618.85376840545|-618.85376840545|-618.85376840545|-627.28196489495|-634.20218321661|-646.50242579623|-654.34867382251|-654.34867382251|-659.27630424723|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-664.73133371726|-681.20148190806|639.27701998496|639.27701998496|639.27701998496|639.27701998496|639.27701998496|639.27701998496||639.27701998496|639.27701998496|639.27701998496|||639.27701998496|639.27701998496|639.27701998496|639.27701998496|639.27701998496|639.27701998496|639.27701998496|633.11977775921|633.11977775921|625.29975306579|623.66152683922|623.66152683922|623.66152683922|621.84614093246|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-676.07148191509|-679.30164657232|-681.27960730258|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-718.66057843989|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|645.44446596949|638.10496218832|628.34563233126|628.34563233126|626.67850799898|626.67850799898|626.67850799898|623.19834222109|621.65227434703|621.65227434703|617.61363816336|616.86006426362|616.86006426362|616.86006426362|616.86006426362|615.28896029291|611.32984951017||611.32984951017|611.32984951017|595.75538834463|594.86989535838|594.86989535838|594.86989535838
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||552.38262067442|552.38262067442|552.38262067442|552.38262067442|552.38262067442|548.5392601844|548.5392601844|548.5392601844|544.46028909377|536.81698788197|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|527.94525374538|520.35583749487|505.00648610541|491.28498456156|480.73331617951|460.87035131057|454.41150145619|431.76277939577|-215.4760783061|603.19592473476|603.19592473476|603.19592473476|603.19592473476|603.19592473476|602.82880526084|600.61170370505|600.61170370505|600.61170370505|600.61170370505|600.61170370505|600.61170370505|600.61170370505|590.92967078339|588.31074531488|582.13693923875||575.24991665124|575.24991665124|575.24991665124|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673||567.74610475193|559.80122750214|550.50136389127|549.94595987919|542.05106653243|538.1678517027|536.3297005524|536.3297005524|536.3297005524|||524.67188950267|512.44098833629|-555.05984700781|-555.05984700781|-555.05984700781|-555.05984700781|-555.05984700781|-561.61094383246|-567.95660425829|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-580.75430718886|-587.22700798763|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|555.70432337311|543.11591485901|540.03109034158|540.03109034158|540.03109034158|535.16178515299|535.16178515299|535.16178515299|535.16178515299|535.16178515299|535.16178515299|535.16178515299|535.16178515299|535.16178515299|532.20753905888|-571.11174340346|-571.11174340346|-571.11174340346|-572.17971489273|-582.3823640651|-582.3823640651|-595.57789211505|-595.57789211505|-595.57789211505|-595.57789211505|-595.57789211505||-595.57789211505|-595.57789211505|-595.57789211505|||-595.57789211505|-595.57789211505|-595.57789211505|-597.36432457228|-602.16891922504|-602.16891922504|-609.70854225314|-609.70854225314|-610.28726917015|-615.34696574461|578.25956579395|578.25956579395|578.25956579395|578.25956579395|578.25956579395|578.25956579395|578.25956579395|578.25956579395|578.25956579395|578.25956579395|572.89951754883|569.72168616537|562.198020368|-608.37414315173|-608.37414315173|-608.37414315173|-608.37414315173|-608.37414315173|-608.37414315173|-609.80460350192|-620.1717816688|-622.28948102716|-622.28948102716|-622.28948102716|-629.15497891907|-634.5055321323|-638.56238534852|-638.56238534852|-642.31931705391|-649.27076179495|-649.27076179495|-651.02306866105|-653.55340962339|-656.67704891777|-656.67704891777|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-669.06260015706|-675.11740760131|-675.11740760131|-679.32489733479|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|635.00882977224|624.48203308026|618.0355923114|617.64270655729|617.64270655729|-655.51424606441|-655.51424606441|-655.51424606441|-655.51424606441|-655.51424606441|-655.51424606441|-657.18976401138|-657.18976401138||-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138
04030|14058|/equities/law-debenture-corp|FTSE350||987.52027604644|987.52027604644|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1019.5123649251|991.88235250366|991.88235250366|991.88235250366|991.88235250366|991.88235250366|985.42483611518|982.10473594467|982.10473594467|978.12930363539|978.12930363539|976.3195945277|976.3195945277|976.3195945277|976.3195945277|976.3195945277|976.3195945277|970.577327253|960.75258583666|956.89176204074|954.43529115637|951.24240383535|951.24240383535|951.24240383535|951.24240383535|950.06264091746|950.06264091746|950.06264091746|950.06264091746|950.06264091746|944.29182324162|943.48395555802|943.48395555802|943.48395555802|943.48395555802|939.92661728669|933.75179698522|932.72421887246|928.55036882368|928.55036882368|928.55036882368||921.82414086828|921.82414086828|921.82414086828|921.82414086828|909.91571207587|908.96190230652|902.73544700724|898.65049667471|897.71048972187|897.71048972187|886.90054413541|881.11171570601|875.80458729137|875.80458729137||873.17176365708|859.35751517454|853.39723908282|850.83026564757|847.64473960842|843.04971067602|835.61078964002|834.56754404447|815.63060449385|||811.3673383265|806.58313373642|806.58313373642|791.20348192936|-856.99973423875|-856.99973423875|-856.99973423875|-856.99973423875|-856.99973423875|-893.88859359862|-905.37621510957|-907.50715378542|-907.50715378542|-907.50715378542|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|891.43684833141|890.42983147935|889.64428211413|889.64428211413|889.64428211413|889.64428211413|889.64428211413|889.64428211413|889.64428211413|889.64428211413|889.64428211413|889.64428211413|889.64428211413|884.60475790459|881.4497310051|881.40198141391|881.40198141391|881.40198141391|881.40198141391|881.40198141391|879.80724473788|879.80724473788|879.80724473788|874.61916081986|872.18225340759|-895.56699476014|-895.56699476014|-901.80111638434|-901.80111638434|-901.80111638434|-901.80111638434|-901.80111638434|-901.80111638434|-901.80111638434||-901.80111638434|-901.80111638434|-901.80111638434|||-901.80111638434|-901.80111638434|-901.80111638434|-902.39012931593|886.80928316425|886.80928316425|886.80928316425|886.80928316425|885.94948799176|885.94948799176|885.94948799176|885.94948799176|885.94948799176|880.83276443529|879.09196048365|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-905.17685739913|-905.69726441717|-905.69726441717|-905.69726441717|-905.69726441717|-905.69726441717|-905.69726441717|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-912.36011060228|-912.36011060228|-913.90012289142|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518||-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-259.64638297016|-259.64638297016|-260.75154205886|-260.94615699547|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|247.02519515334|245.1724512663|244.11383168858|243.04314462522|241.27572421873|238.72302436656|237.62558195135|234.07842998527|233.76531978469|233.76531978469||233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469||233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|229.63925251278|||226.23250414831|223.04722327107|220.09136495451|213.92373392162|-237.86327641872|-237.86327641872|-237.86327641872|-237.86327641872|-237.86327641872|-245.15919381675|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|232.06186474809|232.06186474809|232.06186474809|232.06186474809|232.06186474809|229.5576336014|226.7473742286|225.2915262425|224.92903841426|224.92903841426|223.82115277637|223.0623918042|221.60314384178|221.60314384178|221.60314384178|-232.9869848747|-232.9869848747|-232.9869848747|-232.9869848747|-233.47443035123|-233.59380794099|-234.05915284526|-234.05915284526|-234.05915284526|-234.05915284526|-234.05915284526||-234.05915284526|-234.05915284526|-234.05915284526|||-234.05915284526|-234.05915284526|-234.45574802101|-234.45574802101|-237.75083079537|-239.25647984832|227.90708054054|227.90708054054|227.90708054054|227.90708054054|227.90708054054|227.90708054054|227.90708054054|227.90708054054|218.6523128985|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-227.10181068466|-228.65162913061|-228.65162913061|-230.20086496527|-230.20086496527|-230.20086496527|-230.20086496527|-230.20086496527|-230.20086496527|-230.96403524826|-230.96403524826|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659||220.23417714659|220.23417714659|220.23417714659|220.23417714659|219.48241905177|218.53046188315
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||74.374315375854|74.374315375854|74.374315375854|74.374315375854|74.374315375854|74.374315375854|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753||74.180484093753|74.180484093753|74.180484093753|72.790536339115|70.926151945669|70.495723621137|70.084140239035|69.363488764536|68.73650543068|68.73650543068|68.73650543068|68.73650543068|68.73650543068|68.73650543068||68.73650543068|68.73650543068|68.73650543068|68.73650543068|68.139447019874|67.394940268529|67.056598755533|66.757331526736|-71.430681487425|||-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-72.327425714448|69.47281753937|69.47281753937|69.47281753937|69.47281753937|69.47281753937|69.266562101768|69.266562101768|68.676182028901|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.278267370185|68.430130432867|68.430130432867|68.430130432867|68.430130432867|67.763616077722|67.763616077722|67.272906295261|66.624338140975|65.928156100921|63.441284403991|62.769207673813|61.900232003293|61.353589029402|60.908340077478|60.908340077478|60.908340077478|60.908340077478|60.600377829957|60.328199157105|59.794442023007|59.794442023007|59.766045717363|59.66783073651|59.13530953793|59.13530953793|59.13530953793|59.13530953793|58.884786747873|58.607541136146|58.168121704677|58.168121704677|58.168121704677|58.065692885296|57.751881263407|57.534312192766|55.044789782463|54.416432371071|53.63047980195|52.643617086287|52.643617086287|52.643617086287|52.643617086287|52.643617086287|52.643617086287|52.643617086287|52.643617086287|-55.498804660934|-55.498804660934||-55.498804660934|-55.498804660934|-55.498804660934|||-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.498804660934|-55.926927904251|-55.926927904251|-55.926927904251|-55.926927904251|-56.143254761301|-56.153616486217|-56.411794408853|-56.658660394941|-56.73184467134|-57.719828667211|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.341165298232|-58.341165298232|-58.341165298232|-58.341165298232|-58.341165298232|-58.341165298232|-58.869073384347|-60.023414498504|-61.026015685594|-64.198107696185|59.287335023628|59.287335023628|59.287335023628|59.287335023628|59.043704149178|58.721894287458|57.824326011197|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.951699444352|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.365421088079|-61.689283609806|-61.689283609806|-61.801886542165|-61.801886542165|-61.801886542165|-61.801886542165|-61.801886542165|-61.843207235164|-61.898008208614|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989||-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||-10144.269400234|-10519.632666927|-10525.702963252|-10564.169959169|-10599.166616258|-10599.166616258|-10814.12957362|-10959.866192911|-11065.406881013|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11140.798048924|-11152.799106892|-11152.799106892|-11152.799106892|-11243.023588755|-11243.023588755|-11322.745171303|-11322.745171303|-11415.550190336|-11480.333544818|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825||10845.691110844|10845.691110844|10845.691110844|10845.691110844|10811.810013388|10811.810013388|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10737.373046574||10717.998006275|10717.998006275|10717.998006275|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|||-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|11061.252584637|11061.252584637|11061.252584637|10885.558427375|10848.676030417|10784.362256018|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11591.251321662|-11936.112579624|11136.402497086|11136.402497086|11136.402497086|11040.447218985|10843.552465539|-11666.608371624|-11749.56485736|-11942.572063733|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11560.866984559|11509.110210839|11509.110210839|11509.110210839|11509.110210839|11509.110210839|11509.110210839|11428.178012044|11358.275736686|11358.275736686|11358.275736686|11259.87266793|11259.87266793|11259.87266793|11259.87266793|11259.87266793|11252.636297699|11238.206997444|11130.93929279|11130.93929279|11130.93929279|11130.93929279||11130.93929279|11130.93929279|11130.93929279|||11130.93929279|11130.93929279|11130.93929279|11130.93929279|11130.93929279|11130.93929279|11019.286254555|11019.286254555|11019.286254555|11019.286254555|11019.286254555|11019.286254555|11019.286254555|11019.286254555|10922.262505061|10848.347227846|10846.496919828|10833.607688698|10797.540356418|10797.540356418|10762.683729353|10734.370810392|10588.467567102|10468.29729678|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10344.138573386|10324.876192651|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10049.622751117|-10510.932020855|-10510.932020855|-10510.932020855|-10510.932020855|-10522.146689839|-10585.52015067|-10585.52015067|-10585.52015067|-10633.077945189|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10025.797699702|9985.3307774464|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9921.1862908127|9879.3736564586|9760.9707293985||9714.6896993316|9674.4329992573|9595.8950607097|9595.8950607097|9595.8950607097|9556.7099514934
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-197.06785801186|-199.10785265633|-199.10785265633|-199.76428361148|-200.03907187216|-200.03907187216|-200.03907187216|-200.42555496139|-200.42555496139|-200.42555496139|-200.42555496139|-200.42555496139|-200.99505903371|-201.91989712045|-201.91989712045|-201.91989712045|-203.97087149323|-203.97087149323|-205.07874610358|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|195.37682172013|195.37682172013|194.11500422209|194.11500422209|194.11500422209|194.11500422209|194.11500422209|194.11500422209|194.11500422209|192.79445846047|192.16093053038|192.16093053038|192.16093053038|192.16093053038|192.16093053038|191.52708054981|191.52708054981|190.57849782143|190.57849782143|188.97610529964||185.61370900315|185.61370900315|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878||183.71320587252|182.21467776932|180.65823811266|180.65823811266|180.24248238375|179.58053632103|178.29503764402|177.6920323697|177.6920323697|||174.9633718428|173.63152291344|171.15724666435|-187.47955267624|-187.47955267624|-187.47955267624|-187.47955267624|-188.82171994002|-189.27413157126|173.52276930853|173.52276930853|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-193.15010099049|183.28049555422|183.28049555422|183.28049555422|183.28049555422|183.28049555422|183.28049555422|183.28049555422|183.28049555422|182.53783413637|182.53783413637|182.53783413637|182.53783413637|182.53783413637|180.27537448394|179.1320763087|179.1320763087|179.1320763087|179.1320763087|179.1320763087|175.2356423775|175.10889127864|175.10889127864|175.10889127864|174.73197209557|174.73197209557|174.69107095092|172.82074554797|172.82074554797|172.82074554797|172.82074554797|172.82074554797|172.82074554797|172.82074554797|-182.39805179725|-182.39805179725|-182.39805179725|-182.39805179725|-182.39805179725|-182.39805179725|-183.87562599325|-186.06087285278|-186.06087285278|-186.06087285278|-186.06087285278||-186.06087285278|-186.06087285278|-186.39904904998|||-186.39904904998|-186.39904904998|-186.39904904998|-186.68227943488|-188.40528427019|-188.40528427019|-189.97253604348|-190.95806822875|-190.95806822875|-192.78674078096|184.53494961995|184.53494961995|184.53494961995|184.53494961995|184.53494961995|184.53494961995|184.53494961995|184.53494961995|184.53494961995|182.10550279902|-193.44597274353|-193.44597274353|-193.44597274353|-193.44597274353|-194.93996632419|-195.18329337264|-195.5814414888|-196.73970287957|-196.73970287957|-196.73970287957|-199.58856231546|-201.40625932284|-201.40625932284|-201.40625932284|-203.26251239322|-203.9527801887|-205.24198409096|-205.47998842681|-206.74443090717|-207.58324213725|-207.58324213725|-208.03425563684|-208.03425563684|-208.932495582|198.48551506528|198.48551506528|198.48551506528|198.48551506528|198.48551506528|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203||196.32323984726|193.19971775218|193.19971775218|193.19971775218|193.19971775218|193.1219092917
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|250.10938443723|250.10938443723|250.10938443723|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|247.08363461851|246.38180166217|243.80502138767|243.80502138767|243.80502138767|240.67779933781|237.35310884946|232.13678048975|228.93531453749|227.91701293147|226.85379441661|226.85379441661|226.85379441661|213.67643688434|212.10715260234|211.11868730188||211.11868730188|211.11868730188|211.11868730188|211.11868730188|209.15965425306|209.13295408679|207.34217205526|207.27463086977|207.14089953918|207.14089953918|206.61212144978|205.1967933033|202.37977508418|200.37197943652||197.8133035338|195.30367381441|194.33185267302|194.0965109385|192.23500808488|189.26668022751|186.65741484561|185.56934847212|180.36316293452|||-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-197.09403431393|-197.09403431393|-206.54058893496|-211.27565827165|-211.56739875778|-215.14989208628|-215.20264566661|-219.71006137061|-219.71006137061|214.18097211938|214.18097211938|214.18097211938|214.18097211938|214.18097211938|214.18097211938|210.43440481933|206.94934428303|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|203.41891831386|203.34324358821|202.88693342077|202.67992178452|202.0332506658|200.81317561443|200.81317561443|200.81317561443|200.81317561443|199.94240870272|198.9193445289|197.37150256765|195.90802514862|195.90802514862|195.38113379822|194.47902822876|193.28782135009|192.14201541476|191.14668904999|188.1907656111|-199.5144278216|-199.5144278216|-199.5144278216|-201.05686468881|-201.05686468881|-201.05686468881|-201.05686468881|-201.05686468881|-201.05686468881|-201.05686468881||-201.05686468881|-201.05686468881|-201.05686468881|||-201.05686468881|-201.05686468881|-201.05686468881|-201.59651581227|-203.44056634306|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.4522563508|-204.4522563508|-204.4522563508|-205.75963381193|-205.75963381193|-205.75963381193|-205.75963381193|-205.75963381193|-205.75963381193|-209.1856571056|-209.1856571056|-209.98406175524|-211.08229779038|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.90151547603|-212.90168454042|-213.31506511005|-213.31506511005|-213.31506511005|-214.32259919495|-214.32259919495|-214.32259919495|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-217.88184155103|-217.88184155103|-217.88184155103|-218.46315117541|206.3411493198|206.3411493198|206.3411493198|205.6643876784|205.6643876784|205.11597884948|204.4456604358|204.4456604358||203.81184136829|200.53683991443|200.53683991443|200.10659197832|200.10659197832|198.4795398609
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-179.68089249186|-183.02876485776|-185.75973822222|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.45204383417|169.35226685784|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|166.39081050996|164.29534162022|163.88926541516|163.65474782728|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065||163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.02648981808|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656||-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|||-174.9285996656|-178.66511209589|-180.39456746955|-180.98285037036|-181.814279037|-183.49356448268|-183.49356448268|-186.20316148804|-186.20316148804|-198.06461997613|-204.62736570156|-207.96373136084|-211.03192644694|-215.84658697554|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-216.2010660494|-217.0122954409|205.49716310826|205.49716310826|205.13476471066|205.13476471066||203.22751770151|202.64010338824|202.64010338824|||202.64010338824|202.64010338824|202.64010338824|202.64010338824|202.64010338824|202.64010338824|202.64010338824|202.64010338824|202.64010338824|202.64010338824|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-215.21384961638|-216.25983172029|-218.96648884449|-219.40923945886|-219.40923945886|-220.98803740058|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-226.73153062057|-230.57947863684|-230.84386549113|-232.44874011275|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025||-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.31048818636|330.20055734899|328.50617347588|324.94017003233|-351.27155702193|-351.27155702193|-351.27155702193|-351.99618803218|-352.47909171002|-353.26010054368|-354.65012527857|-356.1390280873|-360.78781203765|-366.78645239426|-369.42649246235|-369.42649246235|-375.02944115554|-376.1248872852|-376.1248872852|-376.1248872852|-376.1248872852|-378.0998689969|-380.97763255786|-381.03069945122|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765||-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-390.40423920587|-399.71026307163|-404.2780761831|-405.97008091796|-411.23897337239||371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|||365.46270042622|363.88635652555|358.15150216435|345.20722021896|339.42942674542|339.42942674542|339.42942674542|339.42942674542|339.42942674542|339.42942674542|338.42714455817|331.54682830411|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-360.08095780138|-360.08095780138|-360.08095780138|-360.08095780138|-360.58994802638|-375.77215803115|-380.66500343473|-380.66500343473|353.29022543405|353.29022543405|353.29022543405|353.29022543405|353.29022543405|343.47803775441|337.47003143773|333.63334961452|331.50317815749|331.50317815749|331.50317815749|331.50317815749|331.50317815749|331.50317815749|331.50317815749|331.50317815749|331.50317815749|330.74799234567|327.25271019941|327.25271019941|327.25271019941|327.25271019941|327.25271019941|327.25271019941|317.05858214702|-348.42533411462|-348.42533411462|-348.42533411462|-348.42533411462|-348.42533411462|-348.42533411462|-348.42533411462|-353.74482382094|-360.88313249256|-362.4374469612|-362.4374469612|-362.4374469612|-363.9527185067|-364.35857408405|-364.70396950908|-364.85995391417|-367.88883869966|-376.33759279075|-385.32510852618|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802||371.53671644802|371.53671644802|371.53671644802|||371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|371.53671644802|363.5130114939|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-405.43062830768|-414.82849725972|378.07904002977|378.07904002977|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|371.08904980706|366.06005127217|360.95493667609|360.95493667609|360.95493667609|358.81104244663|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|357.37514017552|356.25569638643|354.2785681556|349.96983719146|349.96983719146|347.81094106343|346.20101985564|335.34049682196|335.34049682196|335.34049682196|335.34049682196|335.34049682196|330.82831149163|327.73700327412|326.04668081619|323.62409420386|323.52121035672|322.00581005592|322.00581005592|319.03979268095|318.22754674511|312.64728297742||311.34141773153|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||-240.06088780161|-240.06088780161|-240.06088780161|-242.38987465696|-248.02762303328|-248.02762303328|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-275.42835933177|-275.42835933177|-281.53192510095|-281.53192510095|-281.53941370487|-281.53941370487|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705||264.4781207705|264.4781207705|264.4781207705|264.4781207705|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464||260.88738082737|255.48597869708|252.10614653961|252.10614653961|249.34016282178|244.23906980198|240.87674422443|238.47416024936|235.48353117205|||235.48353117205|234.39836796895|231.10929774327|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-265.42848804824|-265.42848804824|-265.42848804824|-265.42848804824|-265.42848804824|-269.55943116471|-270.00238415396|-270.00238415396|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-272.01922410724|-276.16024900804|-281.52023038878|-281.52023038878|-281.52023038878|-281.52023038878|-281.52023038878|-281.52023038878|-292.52806220837|-292.52806220837|-297.33673578707|-302.56859531897|-312.73900656663|-312.73900656663|-316.57285740085||-316.57285740085|-316.57285740085|-316.57285740085|||-316.57285740085|-316.64858938377|-316.64858938377|-324.4150993153|-326.62788812811|-328.80876458679|-332.42640509643|-338.25156121826|-342.88464347933|-342.88464347933|-349.1773816437|-349.39826100984|-349.39826100984|-349.39826100984|-349.39826100984|-349.39826100984|-353.16473445538|-353.8774827282|-357.43626804895|-357.43626804895|-357.43626804895|-357.43626804895|-357.43626804895|-357.43626804895|-359.91498671409|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.51357349747|320.51357349747|318.59612276745|318.59612276745|318.59612276745|314.1623586305|300.62484292278|-338.0557300858|-339.36747787311|-340.04719763679|-341.85799737421|-343.10105992347|-343.10105992347|-343.10105992347|-343.10105992347|-343.10105992347|-347.97339991496|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.6830193571|-354.73520908284|-354.73520908284|-355.95578786983|-356.61754207758|-356.93615786398|-360.55698501726|-360.55698501726|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114||-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.4482459374|40.4482459374|39.953607911062|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886||39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|37.698612071929|36.667900988193|36.172669672007|35.244633435137|33.644036768683||33.229484662754|32.989341075624|32.989341075624|32.989341075624|32.989341075624|32.989341075624|32.957601237523|32.425112698065|31.910322039199|||31.910322039199|31.744806122859|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.773535658462|-39.106705057999|-40.101893915491|-40.304882594564|-40.933201017886|-41.253556983238|-41.573398555391|-41.806552636483|-42.379503183739|-42.382979186154|-42.382979186154|-42.382979186154|-42.382979186154|-42.442199477196|-43.049666679171|-43.446851399505|-43.662313350221|-43.662313350221|-43.662313350221|-44.333123825414|-45.134026048827|39.933180592466|39.933180592466|39.933180592466|39.933180592466|39.933180592466|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512|39.488157470512||39.488157470512|39.488157470512|39.488157470512|||39.488157470512|39.488157470512|38.695173907598|38.342983780659|38.342983780659|38.342983780659|38.342983780659|37.858871630338|37.701793916235|37.701793916235|37.701793916235|37.701793916235|37.701793916235|37.701793916235|37.701793916235|35.732548032877|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-41.246987205249|-41.246987205249|-41.246987205249|-42.177206946194|-42.555229982601|-42.719111353363|-42.719111353363|-43.051370463505|-43.051370463505|-43.996754793639|-43.996754793639|-44.981898961968|-44.981898961968|-44.981898961968|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|38.534198911998|38.534198911998|38.534198911998|38.534198911998|38.534198911998|37.401888485323|36.260430887419|36.058810740795|35.182013332939|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.757354049222|-40.997061283871|-41.052287984208|-41.702543603398|-42.972269865117|-43.061752985831|-43.061752985831|38.928315940452|38.928315940452|38.928315940452|38.928315940452|38.928315940452||38.928315940452|38.870350112465|37.273938566933|37.273938566933|37.273938566933|37.023821308094
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH||-555.82192120218|-555.82192120218|-555.82192120218|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|493.32501301809|493.32501301809|493.32501301809|493.180116361|493.180116361|493.180116361|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|469.86777536213|464.94196109573|463.16884634009|463.08154689844|463.08154689844|463.08154689844|444.95170860352|444.29614760377|444.29614760377|444.29614760377|444.29614760377|444.29614760377|444.29614760377|444.29614760377|439.49892167411|439.49892167411|439.49892167411|439.49892167411|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444||431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|421.34531566654|421.34531566654|408.65589408913|-470.63761202158|-470.63761202158||-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|||-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-485.00631999162|-485.00631999162|-503.90701271855|-525.61334712597|-543.06482132378|-551.21092105908|-556.76770566352|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-643.13083896321|-698.58839992723|613.78041015826|601.77956513077|601.77956513077|-650.83440883903|-650.83440883903|-650.83440883903|-650.83440883903|-650.83440883903|-650.83440883903|615.17216221376|615.17216221376|615.17216221376|600.58017684667|596.42241532768|595.94713695806|585.81903021381|584.93957489565|584.93957489565|583.02172140098|579.40193233464|574.70973567868|574.70973567868|574.70973567868|574.70973567868|564.0107970757|559.22311735624|555.03845983139|555.03845983139|555.03845983139|553.0983090466|550.85368146562|540.75962776237|537.89961013852|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243||-579.79864437243|-579.79864437243|-579.79864437243|||-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|-579.79864437243|543.18419068586|543.18419068586|543.18419068586|543.18419068586|543.18419068586|543.18419068586|543.18419068586|543.18419068586|543.18419068586|540.7602220457|529.38912814648|521.19904754991|516.56559211275|514.8617832557|502.40200513112|473.56885796904|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|469.45458586737|460.39397412455|458.68515689476|458.68515689476|437.24460419133|435.63846639477|435.43161406874|430.61154433532|430.61154433532|430.61154433532|421.01839480183|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-464.70720566423|-465.59689382614|-469.11322248314|-472.92581767875|-474.02312024256|-491.68680940586|-491.68680940586|-491.68680940586|-491.68680940586|-497.7340067092|-497.7340067092|-497.7340067092|-497.7340067092|-497.7340067092|-502.47780022693|-502.47780022693|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-512.16877490513|-515.52641859576|-523.66268020785|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111||-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111
04044|14060|/equities/mercantile-investment-trust|FTSE350||-258.42424043895|-258.42424043895|-258.42424043895|250.52950557072|250.52950557072|250.52950557072|250.1161173008|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-258.25395900899|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|249.39374881708|249.39374881708|248.85416535231|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582||247.17707945582|247.17707945582|247.17707945582|247.17707945582|243.71861661212|243.71861661212|242.54011067233|242.54011067233|242.54011067233|242.54011067233|238.40567852482|236.20075391646|232.00083768496|231.61204187217||230.40226874686|225.66918749651|221.95578703273|221.95578703273|220.78420781415|218.53800868238|216.74136874368|216.74136874368|211.43378857245|||211.43378857245|208.06532063605|205.65591181784|-222.97329088678|-222.97329088678|-222.97329088678|-222.97329088678|-222.97329088678|-222.97329088678|-229.69254542976|-234.76949492195|-237.04943880217|-238.27715422463|-238.41906024959|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-242.26093030016|-242.26093030016|-244.26658061748|-244.26658061748|-245.60175624164|-246.07932869338|-246.07932869338|-246.07941813998|-246.07941813998|-246.60894120711|-246.60894120711|-246.60894120711|-247.45437911901|236.8052825499|236.8052825499|236.8052825499|236.8052825499|236.78364727767|235.38342414026|235.38342414026|235.38342414026|235.38342414026|235.38342414026|235.38342414026|235.38342414026|233.59369629669|233.59369629669|233.59369629669|233.59369629669|232.40966255188|230.53851394653|228.76501549615|228.12964876067|228.12964876067|227.25573921071|227.25573921071|224.26884665392|224.26884665392|224.26884665392|220.29871850436|216.49857611595|-230.32274553586|-230.32274553586|-232.38638392873|-234.0126488097|-238.18072089967|228.30775197571|228.30775197571|227.61972441746|227.32747157496||226.89163508329|-237.1836058472|-237.1836058472|||-237.1836058472|-237.1836058472|-237.1836058472|-238.25956205245|-242.39951339161|-243.61057043512|235.77434854458|235.77434854458|235.77434854458|235.77434854458|235.77434854458|235.77434854458|234.33260949398|232.86956610442|232.27174011602|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-241.01391186867|-241.01391186867|-242.34879096519|-243.66532329465|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-245.84285371858|-245.84285371858|-246.36457228466|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|-241.7675868672|-241.7675868672|-241.7675868672|-241.7675868672|-241.7675868672|-244.01954096356|-244.02103822661|-244.02103822661|-245.60670914068|-246.81301015631|-247.54223350702|-250.08242054398|-250.08242054398|-250.08242054398|-250.08242054398|-250.08242054398|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-252.62567236628|-252.62567236628|-253.69519151808|-255.90764384949|-255.90764384949|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892||-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|266.57142238441|266.57142238441|266.57142238441|266.57142238441|266.57142238441|266.57142238441|266.57142238441|265.3293582049|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.089208979|264.089208979|263.5885296037|263.5885296037|259.12614400412||258.39016000457|256.93351111619|253.76976681012|253.76976681012|248.41085201124|246.99568177125|246.99568177125|246.99568177125|245.99520196805|244.99466885339|242.52185428155|241.02428253505|234.29849695685|234.29849695685||233.66499661873|226.21110735414|225.42900817127|224.39334241252|221.52700413431|221.52700413431|221.52700413431|221.52700413431|221.00222681589|||217.19691868433|215.88199837571|215.88199837571|209.53555375079|205.41132135646|205.41132135646|-226.82755282187|-226.82755282187|-226.82755282187|-226.82755282187|-228.19142323688|-228.19142323688|-231.01824804097|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-238.74905055782|-238.74905055782|-238.74905055782|-238.74905055782|-241.83227839758|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-242.83494213665|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-244.37444832567|-247.41605369519|228.78093251144|228.78093251144|228.78093251144|228.78093251144|228.78093251144|228.78093251144||227.61733350319|227.61733350319|227.61733350319|||227.61733350319|222.76522654714|222.76522654714|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|222.57054114333|217.80060127036|213.82790280292|213.82790280292|212.07765778138|212.07765778138|206.30850864598|202.1205651622|197.77285018022|189.35872242247|186.87080269163|184.30089187959|177.61210208843|173.5412245427|170.65691615856|164.92435128728|158.02705698587|155.03006331764|151.67229257515|-95.995230452982|-274.02470052768|-274.92585806267|-274.92585806267|-274.92585806267|-278.36206451408|-284.52724014083|-284.52724014083|-286.99967918621|-286.99967918621|-289.44023207985|-289.44023207985|-289.44023207985|-290.43359119984|-291.95399022204|-292.78221135783|-293.92467928647|-294.77742142941|-295.75269047713|-296.86410053014|-298.79344503349|-300.29827225943|-302.02585806604|-306.22945440251|283.71257870021|283.71257870021|283.71257870021|283.71257870021|283.71257870021|283.71257870021|283.71257870021|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-312.16423331543|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162||289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||-1140.4779978938|-1184.9199976598|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1216.1418549215|-1221.2965054683|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1164.6751127405|1152.1390141561|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376||1144.9034021376|1144.9034021376|1144.9034021376|1138.9506586459|1138.9506586459|1138.9506586459|1138.9506586459|1135.1951762733|1113.2446403036|1107.8829336707|1078.279977088|1078.279977088|1078.279977088|1078.279977088||1078.279977088|1063.721234702|1063.721234702|1063.721234702|1063.721234702|1058.9124830022|-1139.1701845825|-1139.1701845825|-1139.1701845825|||-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1144.9798636127|-1144.9798636127|-1161.2942901904|-1192.2992113226|-1237.1380125807|-1239.7784105935|-1239.7784105935|-1267.6149006594|-1276.3776673993|-1298.002963777|-1307.0866264189|-1307.8184737988|-1314.159415332|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1317.4795958724|-1317.4795958724|-1324.7273287471|-1332.9726731784|-1332.9726731784|-1332.9726731784|1235.2426846472|1235.2426846472|1235.2426846472|1235.2426846472|1235.2426846472|1235.2426846472|1208.7306660516|1208.7306660516|1208.7306660516|1208.7306660516|1208.7306660516|1208.7306660516|1186.7562956129|1177.7014395699|1173.9277031728|1173.9277031728|1162.3085590808|1152.7698260257|1152.7698260257|1151.8831400286|1151.1757111429|1143.5864367366|1143.5864367366|1143.5864367366|1143.5864367366|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259|-1208.7124029259||-1208.7124029259|-1208.7124029259|-1208.7124029259|||-1208.7124029259|-1208.7124029259|-1211.5693365843|-1221.4659295381|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1246.0201620084|-1246.0201620084|-1257.5501800093|-1282.8057555659|-1302.4786172954|-1324.3095747727|-1331.7433021885|-1331.7433021885|-1340.2147802094|-1344.1694817401|-1344.1694817401|-1362.0772019334|-1363.6041864656|-1363.6041864656|-1363.6041864656|-1366.8657627395|-1381.3508474883|-1392.9176083204|-1408.575120356|-1413.1390226177|-1434.9878029086|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1474.3742710589|-1474.3742710589|-1479.9532186132|-1479.9532186132|-1479.9532186132|-1479.9532186132|-1479.9532186132|-1490.5591317925|-1495.0101464361|-1496.8168293734|-1499.7964770816|-1502.4683078684|-1502.6592309649|-1511.1317666233|-1511.1317666233|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092||-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||-213.33229036348|-215.14699607444|-219.51888249265|-221.73208504636|-222.19803100172|-222.19803100172|-222.19803100172|-222.19803100172|-222.19803100172|-225.1978193449|212.09950288354|212.09950288354|212.09950288354|212.09950288354|211.10914023409|211.10914023409|211.10914023409|211.10914023409|211.10914023409|210.66417653124|210.66417653124|210.66417653124|210.66417653124|210.66417653124|210.21575119275|208.26512852739|208.26512852739|206.40569582063|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|205.3846067759|204.58289150095|201.94766197046|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455||201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|197.67390100563|197.67390100563|196.9932230005|196.19247288277|194.22496970021|192.42774309409|190.69749147905|190.61418022949||190.61418022949|188.87130339762|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|||-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-209.90421408366|192.86966576329|192.86966576329|192.86966576329|192.86966576329|192.86966576329|191.07243018375|191.07243018375|189.36934085056|189.36934085056|189.36934085056|189.36934085056|189.36934085056|189.36934085056|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.29196006716|185.29196006716|182.92439939646|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-194.77397881242|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-195.81770362848|-197.25855721361|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681||-201.48272458681|-201.48272458681|-201.48272458681|||-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-202.52524377647|-203.08360504379|-203.10401475949|-204.86556602101|-205.46730015654|-208.59975957157|-208.59975957157|-210.83306534293|-211.20254404165|-211.20254404165|-211.43060347347|-214.23400250307|-215.22754671263|-215.22754671263|-215.22754671263|-215.22754671263|-222.19433265268|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|202.84242875276|200.61381803285|199.18671127552|199.18671127552|199.18671127552|-214.9280446491|-214.9280446491|-214.9280446491|-214.9280446491|-214.9280446491|-214.9280446491|-216.92228640565|-216.92228640565|-220.54143205228|-226.24603001875|-226.48447542503|-230.7716391916|-232.72671247055|-232.72671247055|-233.55190579681|-234.62434469096|-236.09371106748||-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696
04049|6859|/equities/monks-investment-trust|FTSE350||1329.2460462521|1329.2460462521|1321.217341052|1321.217341052|1315.7970456133|1302.2189395704|1292.4654884115|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1271.3668709723|1271.3668709723|1271.0743010804|1261.4497544202|1261.4497544202|1260.7219493558|1258.1999374763|1258.1999374763|1248.1110416403|1243.5678240448|1242.9642489387|1230.9602765985|1223.5558970352|1223.5558970352|1209.7644617778|1209.7644617778|1209.7644617778|1209.7644617778|1209.7644617778|1205.2500834525|1205.2500834525|1205.2500834525|1205.2500834525|1205.2500834525|1198.500092725|1192.3334363611|1181.9260404012|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858||1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1180.8648440566|1180.8648440566|1169.6276045073|1165.252893897|1153.8365487744|1139.8183875272|1119.9093194746|1106.4547994162|1093.147872999|1093.147872999||1093.147872999|1074.8309699988|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|||-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1177.363248027|-1209.1813866967|-1230.584892588|-1230.584892588|-1230.584892588|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1259.2159310787|-1259.2159310787|-1272.7954789764|-1287.7727544182|-1299.8586160202|-1303.6206844669|-1308.022982741|-1342.0654107914|-1342.0654107914|-1346.3819078071|-1346.3819078071|-1346.3819078071|1294.3232606698|1294.3232606698|1294.3232606698|1294.3232606698|1294.3232606698|1289.6925118553|1288.2936914347|1288.2936914347|1288.2936914347|1288.2936914347|1288.2936914347|1286.4374349275|1281.813988314|1281.813988314|1281.813988314|1281.813988314|1281.813988314|1281.813988314|1281.813988314|1281.813988314|1281.813988314|1281.813988314|1270.7933203489|1263.1036892766|1249.0040991962|1243.8934435513|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664||1243.6852664664|1243.6852664664|1243.6852664664|||1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1243.6852664664|1239.7585222778|1239.7585222778|1239.7585222778|1239.7585222778|1237.4053803536|1237.4053803536|1237.4053803536|1235.339311504|1224.9750856708|1224.9750856708|1224.9750856708|1224.9750856708|1224.9750856708|1224.9750856708|1219.972317412|1217.0833609224|1217.0833609224|1217.0833609224|1217.0833609224|1217.0833609224|1217.0833609224|1208.0926232472|1199.3251369413|1190.9168188236|1178.4631320263|1172.9590355847|1168.3989284275|1145.2829995893|1145.2829995893|1145.2829995893|1145.2829995893|1145.2829995893|1144.5592587522|1144.5592587522|1143.9547319469|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.4809845956|1140.7566495507|1133.889074414|1133.889074414|1133.889074414|1133.889074414|1133.889074414|1128.98786046|1126.8754005111|1125.4199062811|1125.4199062811|1125.4199062811|1125.4199062811|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1176.0177951021|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582||1116.1016424582|1116.1016424582|1110.7304227879|1110.7304227879|1106.9141022073|1106.9141022073
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||216.09892937751|216.09892937751|213.88714775443|213.88714775443|213.88714775443|213.88714775443|213.88714775443|212.78209568509|212.78209568509|212.78209568509|208.2588624449|208.2588624449|208.2588624449|208.2588624449|208.2588624449|207.48206938322|205.43089956345|205.43089956345|205.43089956345|205.43089956345|205.43089956345|204.7565550705|199.06283896722|198.67570503049|198.67570503049|198.67570503049|190.08411670054|187.48235188949|187.24727888795|187.24727888795|187.24727888795|187.24727888795|187.24727888795|187.24727888795|186.44142098661|184.92459381063|184.92459381063|183.38843756737|182.54270840818|178.43634267576|170.81815852862|169.49239836513|169.13044262793|160.06160291992|157.12400324436|153.66555916039|151.35062128933|149.63957921036|142.84953245596||129.86059161773|-85.46712045812|198.21101834892|198.21101834892|198.21101834892|198.21101834892|198.21101834892|198.21101834892|192.37335372103|191.83150413447|184.47944903831|-200.07999727756|-200.07999727756|-200.07999727756||-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|||-203.11111113794|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-205.85108543367|-214.51231782669|-220.10812651045|-224.48125167827|-225.8310118347|-225.8310118347|-225.8310118347|-225.8310118347|-225.8310118347|-226.673346483|-229.27594053667|-234.85609942799|-234.85609942799|-240.24209805924|-240.24209805924|-242.18566451027|-242.81740501141|-243.93600556823|-244.29000618693|-245.96111798547|-247.59568665053|-247.66187405614|-249.34652672905|-250.05169636561|-251.61299596179|-259.68110662421|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|251.7791710207|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-273.64805409289|-274.22006010322|-278.55376745997|257.01138020421|257.01138020421|257.01138020421|257.01138020421|256.79800025211|256.79800025211||254.83111139124|254.67460957192|254.67460957192|||254.67460957192|254.67460957192|254.67460957192|254.67460957192|254.67460957192|254.67460957192|254.67460957192|252.74956619102|251.08068064612|251.08068064612|251.08068064612|251.00631182902|249.17806835256|249.17806835256|249.17806835256|246.11394835742|246.11394835742|246.11394835742|242.66818832102|242.66818832102|242.66818832102|242.66818832102|239.2424314678|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-264.6440865382|-269.21565170911|-270.5173907879|-272.57487865322|-272.94430961469|-277.49914767246|-277.49914767246|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.80923536537|-282.67692818374|-285.66880909304|-286.15978788116|-289.21404373273|-289.21404373273|-289.21404373273|-291.34893748081|-292.60487049876|-292.60487049876|-292.60487049876|-292.60487049876|-292.60487049876|-293.33874499862|-293.95971666513|-300.03857407237|-300.1817489693|-301.64638774366|-305.19043082629|-305.76714536255|-307.03968563278|-307.03968563278|-308.21076181419|-312.90526149901|-312.90526149901|-316.11695722112|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646||300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350||279.53257886271|279.53257886271|278.38096915517|278.38096915517|278.38096915517|278.38096915517|277.25663239463|276.11712262638|276.11712262638|276.11712262638|275.81462067731|275.81462067731|275.81462067731|275.81462067731|273.51624519701|272.10138355223|271.22763308106|271.22763308106|271.22763308106|271.22763308106|271.22763308106|271.22763308106|271.0307034234|270.33967047044|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.72780377163|268.72780377163|268.6420041907|266.96333798967|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751||264.99345279304|264.99345279304|264.99345279304|264.99345279304|263.54351896516|263.54351896516|263.54351896516|263.54351896516|263.53212217921|263.53212217921|260.63842244347|260.63842244347|257.79269160385|257.26965733762||256.29961926402|253.24957696002|252.33286328891|251.4809592099|250.83995467767|249.73883853074|244.98759836749|244.37510929721|238.94456588579|||237.68840653977|236.70934059974|236.42704511082|234.11338345647|-254.94708469835|-254.94708469835|-254.94708469835|-254.94708469835|-254.94708469835|-263.35787188706|-268.75874654117|-271.44032447349|-271.44032447349|-271.44032447349|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|262.81912340985|262.81912340985|262.81912340985|262.81912340985|262.81912340985|262.81912340985|262.81912340985|262.54212766648|262.54212766648|261.24645390923|261.24645390923|260.88033405433|260.88033405433|260.88033405433|260.88033405433|260.88033405433|260.88033405433|260.88033405433|260.88033405433|258.87749921508|258.87749921508|258.87749921508|258.87749921508|258.87749921508|258.87749921508|258.87749921508|257.56172742603|257.56172742603|256.37414158447|253.0823795383|250.24907291937|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328||-258.03097563328|-258.03097563328|-258.03097563328|||-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|247.75241582174|247.75241582174|247.75241582174|247.75241582174|247.75241582174|247.75241582174|246.66935091305|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|244.25358615766|244.25358615766|244.25358615766|244.25358615766|244.25358615766|244.22012573708|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544||-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|31.769036565227|30.8589300425|30.388916290665|30.388916290665|30.388916290665|28.236573418936|28.14285851514|26.978731802168|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|25.599502942327|25.599502942327|25.599502942327|25.599502942327|24.35166867283|-30.249986941227|-30.249986941227|-30.249986941227|-30.71776359016|-30.952611253835|-30.952611253835|-30.952611253835|-31.230678238446|-31.262975973084|-32.3666413561|-32.767457675479|-32.767457675479|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317||-33.350598542317|-33.512887231094|-34.463207818382|-34.84075036622|-34.84075036622|-35.591945389652|-36.703272320323|-37.485858044683|-38.099842797451|-39.554270067405|-40.521412097295|-42.03490088922|-42.245445818174|-43.658273266939||-44.612527899375|-45.153243470622|-45.153243470622|-48.639156580449|-49.752397802671|-62.308774395343|52.369070183962|52.369070183962|52.369070183962|||52.369070183962|52.268412629465|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.848549469074|-64.884501571744|-65.091111840241|-66.259567566969|-66.460632028688|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-70.20251126685|-71.055568540518|-72.195452840761|-72.195452840761|-72.364393825482|-72.521549881775|-75.015458929931|-75.015458929931|-75.015458929931|-75.015458929931|-75.015458929931|-75.015458929931|-75.228287021755|-75.959929068441|-75.959929068441|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-76.075375514144|-77.778198830412|-78.928552645364|-80.190059681644|-81.038952743466|-81.185399844234|-81.185399844234|-81.185399844234|-81.584315448776|-81.584315448776|-81.584315448776|-81.584315448776|-81.584315448776|-81.584315448776|-81.584315448776|-81.584315448776|-81.584315448776|-81.584315448776|-82.5318676466|-82.5318676466|-84.379850651849|-84.493443312612|-84.493443312612|-84.493443312612|-84.493443312612||-84.493443312612|-84.493443312612|-84.493443312612|||-84.493443312612|-84.493443312612|-86.228826326757|-87.212582688232|-87.978187213586|-87.978187213586|79.835086503827|79.835086503827|79.835086503827|79.835086503827|79.835086503827|79.835086503827|79.835086503827|78.029546499342|78.029546499342|78.029546499342|78.029546499342|76.502276685602|75.388636353686|74.47348822827|73.967141428398|73.967141428398|73.967141428398|73.967141428398|73.967141428398|73.967141428398|73.967141428398|72.457935429069|71.542150391972|71.272119155031|71.272119155031|71.272119155031|70.957911613365|67.111569646089|-76.030733622357|-76.030733622357|-76.030733622357|-76.075816407518|-76.502682679908|-76.502682679908|-76.502682679908|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.300750879652|67.300750879652|67.300750879652|67.300750879652|67.300750879652|67.300750879652|66.059166118179|64.365739792225|62.624373881461|62.624373881461|62.240969623064|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401||61.059641461615|60.291269731791|52.99585644434|51.084284641457|50.293649940703|50.090166600781
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1080.6311583005|-1080.6311583005|-1081.2290647783|1031.1583603815|1031.1583603815|1031.1583603815|1031.1583603815|1031.1583603815|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158||1026.833240488|1026.833240488|1026.833240488|1017.1758227645|-1078.3665633829|-1078.3665633829|-1078.3665633829|-1078.3665633829|-1086.3239593143|1014.5939264704|1014.5939264704|1014.5939264704|1014.5939264704|1014.5939264704||1014.5939264704|1014.5939264704|1014.5939264704|1010.8606199379|1010.8606199379|1010.8606199379|1010.8606199379|1010.8606199379|1010.8606199379|||997.84513326428|992.91125918254|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1068.7787667386|989.27359251269|983.49843612521|963.38715125024|959.7125324077|959.7125324077|946.49171488225|936.76927650384|936.76927650384|936.76927650384|936.76927650384|936.76927650384|935.35474488925|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.84515770095|-990.68052694657|941.11964985047|941.11964985047|941.11964985047|941.11964985047|941.11964985047|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.89195387961|940.45771093502|936.28637600094|935.11820708546|934.3535566466|929.42960556449|929.42960556449|929.42960556449|929.42960556449|929.42960556449|929.42960556449|929.42960556449|929.42960556449|929.42960556449|920.8439946539|-956.2647198202|-956.2647198202|-956.2647198202|-961.83856672731|-966.95400846763|920.1983030967|920.1983030967|920.1983030967|920.1983030967|920.1983030967|919.75365179689||-957.00141485656|-957.00141485656|-957.00141485656|||-957.00141485656|-957.00141485656|-957.00141485656|-957.00141485656|-970.14599141506|-971.38447559572|-976.87161242407|-977.43514322618|-977.55015303668|-986.28902230855|-994.66559797522|-999.70620437459|-1004.8179831593|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1012.1260389849|-1012.1260389849|-1012.1260389849|-1012.1260389849|-1012.1260389849|-1014.606680822|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1044.2503731892|-1052.5448719843|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1006.5785371875|1002.6123915895|1002.6123915895|1000.8193239883|1000.5770266536|986.16891850405|977.13213167117|974.75792407907|960.744591729|960.744591729|960.744591729|960.744591729|960.34209043812|960.34209043812|958.62454967842||953.16061550098|948.01177126519|946.27999165167|946.27999165167|942.57776443284|942.06100505459
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||498.89817214234|498.89817214234|494.23129288602|487.23478547123|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-523.96408893306|-525.02677124561|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|499.80978922698|496.73311270446|495.53537266385|495.53537266385|495.53537266385|495.53537266385||490.39677265116|490.39677265116|488.5186206812|482.88734139274|473.3415070515|467.55722564913|460.8413652232|455.42374184957|453.36547792648|453.36547792648|453.36547792648|447.42570566377|447.42570566377|447.42570566377||447.42570566377|447.42570566377|447.42570566377|447.42570566377|443.00633487923|434.28481483706|432.00533761192|431.91148216646|-461.38030529032|||-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-468.10032971711|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-488.37921351172|442.62017825459|442.62017825459|442.62017825459|442.62017825459|442.62017825459|439.22796464866|433.94219447181|428.65242948583|426.54959826902|426.54959826902|426.54959826902|426.54959826902|426.54959826902|426.54959826902|426.54959826902|426.54959826902|426.54959826902|426.54959826902|421.54954312064|419.60437384625|419.60437384625|416.59374736171|410.1597496117|410.1597496117|410.1597496117|410.1597496117|408.33303240547|405.2922602628|398.52965608621|398.52965608621|398.52965608621|397.03294951148|390.91439784045|389.97710972886|386.58010971393|385.03901791402|378.06001753088|-406.47821201896|-406.47821201896|-406.47821201896|-406.47821201896|-410.67578808043|-417.21531940001|394.24344986463|394.24344986463|394.24344986463|394.24344986463||394.24344986463|394.24344986463|394.24344986463|||394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|394.24344986463|392.30381656779|386.0375743033|385.15997935243|385.15997935243|377.76106782431|375.13454252343|372.33855419522|372.33855419522|372.33855419522|372.33855419522|372.33855419522|372.33855419522|369.51495607766|369.51495607766|369.51495607766|364.88329165151|363.70364382719|361.85608398529|361.85608398529|361.85608398529|361.85608398529|361.85608398529|361.85608398529|357.64565904507|352.4451668833|349.7880861879|349.7880861879|349.7880861879|349.7880861879|349.7880861879|349.7880861879|340.0315519795|340.0315519795|340.0315519795|340.0315519795|340.0315519795|340.0315519795|337.20501917198|337.20501917198|331.08891358193|330.14185758059|330.14185758059|325.95538477772|325.95538477772|325.51853665008|-352.63878693773|-352.63878693773|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-356.53073444568|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029||325.18204804886|325.18204804886|325.18204804886|325.18204804886|325.18204804886|-350.67444652376
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-83.649426295096|-92.500029340645|-102.32969925499|-113.25088808377|-125.38043117346|394.81997249058|394.49996299138|394.04439077764|393.71598805751|393.5510930945|393.07899198814|392.24332883936|391.75925189237|391.12138251442|390.59042738961|389.76714493485||-393.07100845043|-393.07100845043|-393.07100845043|-394.31224246228|-394.55806345636|-395.07560639574
04058|40172|/equities/newriver-retail-ltd|FTSE350||-75.211556694756|-75.211556694756|-75.211556694756|-75.351729999924|-75.551920187633|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.506614554556|-76.829569353695|-77.845763306111|-77.845763306111|-78.778626234763|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.891813259815|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|73.847264027329|73.108067750635|72.737450706474|72.737450706474||72.737450706474|72.737450706474|72.737450706474|72.737450706474|72.348701797287|72.348701797287|72.243000810191|71.92302305111|71.92302305111|71.92302305111|71.92302305111|71.92302305111|71.721016376213|71.721016376213||70.484461962069|69.388289543086|68.253652674284|67.916676047198|67.916676047198|67.916676047198|66.635189165398|66.472434270961|64.574930443348|||63.999921867121|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.59502036193|-74.544469272858|-75.004965689189|-76.483904594265|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|69.397434180254|-76.319864603397|-76.319864603397|-76.319864603397|-76.319864603397|-76.319864603397|-76.319864603397|-76.967234139738|-76.967234139738|-76.967234139738|-77.030759875808|-77.030759875808|-77.030759875808|-77.030759875808|-77.723069580434|-78.347853563492|-79.303854423205|-79.303854423205|-79.303854423205|-79.303854423205|-79.303854423205|-79.303854423205||-79.303854423205|-79.303854423205|-79.303854423205|||-79.303854423205|-79.303854423205|-79.303854423205|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-81.920466814198|-81.951602117076|-81.951602117076|-81.951602117076|-82.10733322728|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|77.771434911507|77.216784637839|77.216784637839|77.216784637839|77.120763896957|77.120763896957|77.120763896957|76.823073200666|76.64035800628|76.64035800628|76.64035800628|76.64035800628|76.64035800628|76.64035800628|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064||76.445630840064|76.445630840064|76.445630840064|76.185349268679|76.185349268679|76.01423852743
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12644.786850731|-12660.040945256|-12675.796907073|-12675.796907073|-12675.796907073|-12752.829896748|-12760.301024475|-12760.301024475|-12760.301024475|-12760.301024475|-12760.301024475|-12760.301024475|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12886.99025144|-12886.99025144|-12944.155834933|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12369.783263852|12254.203626503|12234.295098083|12234.295098083|12234.295098083||12144.772331204|12093.358145782|12035.658204669|12035.658204669|11842.398005188|11820.164450208|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246||11670.882991622|11566.814435135|11463.404927928|11271.283253253|11266.148059171|11245.021428396|11245.021428396|11245.021428396|11245.021428396|||11127.801587107|11056.723985674|11004.693317415|10769.381463795|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10507.79199389|10492.824437655|10357.860486283|10276.233873648|10150.259859609|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10224.404683256|-10232.593353097|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9543.2221635079|9493.8579594533|9467.008843837|9415.3582262049|9415.3582262049|9415.3582262049|9415.3582262049|9415.3582262049|9415.3582262049|9415.3582262049|9415.3582262049|9415.3582262049|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9832.5303646867|-9881.8115163185|-9952.1239070206|-9988.2977384981|-9988.2977384981|-9988.2977384981|-9988.2977384981|-9988.2977384981|-9988.2977384981|-9988.2977384981||-9988.2977384981|-10014.219709442|-10199.466343825|||-10215.958744929|-10215.958744929|-10215.958744929|-10215.958744929|-10215.958744929|-10215.958744929|-10215.958744929|-10215.958744929|-10215.958744929|-10215.958744929|-10339.620827699|9749.4401345845|9749.4401345845|9749.4401345845|9749.4401345845|9710.2112606495|9621.0680673883|9468.2978526536|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9954.3313898087|-10000.701544232|-10079.001715813|-10175.668573126|-10273.409525695|-10297.343917439|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10420.450103972|9914.0868956771|9914.0868956771|9914.0868956771|9914.0868956771|9914.0868956771|9812.3187729746|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10624.005107953|-10684.087193954|-10684.087193954|-10684.087193954|-10684.087193954|-10820.585999937|10096.293333403|10096.293333403|10096.293333403|9932.2703704477|9920.3004116085|9878.9449017872|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9717.3094704501|9654.2400869754|9654.2400869754||9644.7112077505|9550.5680086116|9430.9644540129|9409.682726681|9343.4808074233|9298.6453415815
04060|943190|/equities/nextenergy-sol|FTSE350||73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.492784721321|73.492784721321|73.492784721321|72.811083939059|72.811083939059|72.811083939059|72.811083939059|71.51231760712|71.169241955231|70.903379572702|70.903379572702|70.845386708079|70.845386708079|70.845386708079|70.845386708079|70.461538752249|70.257263245772|70.230291223736|70.111434353956|69.91473354426|69.91473354426|69.755257967743|69.705874759515|69.705874759515|68.773196042202|68.397997976036|68.050269392089|68.050269392089|68.050269392089|66.994743853759|66.883056032574|66.883056032574|66.883056032574|66.543278308459|66.543278308459|65.681417460517|65.340464268874|63.828295666587|-69.203295158408|-69.203295158408|-69.203295158408|-69.213749056342|-69.213749056342|-69.213749056342||-69.213749056342|-69.887500053514|-71.342934743353|-71.342934743353|-71.342934743353|-71.68659331157|-72.423996044025|68.709272297994|68.709272297994|68.709272297994|68.709272297994|68.709272297994|68.709272297994|68.709272297994||68.115858193653|67.606507747722|66.723898006095|66.670994308937|66.462214712024|66.302605702481|66.302605702481|66.302605702481|66.302605702481|||65.911854351991|65.911854351991|64.213172265152|-68.92341134497|-68.92341134497|-68.92341134497|-68.92341134497|-68.92341134497|-68.92341134497|-71.236268255242|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|65.226355229358|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|64.901154136684|64.901154136684|64.901154136684|64.901154136684|64.901154136684|64.901154136684|64.901154136684|64.901154136684|64.901154136684|64.901154136684|64.573507308989|63.731675042078|62.262969217218|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-67.992960171805|-68.258541960304|-68.867980633384|-70.324407994319|-70.324407994319|-70.324407994319|-70.324407994319|-70.324407994319||-70.324407994319|-70.324407994319|-70.324407994319|||-70.324407994319|-70.324407994319|-70.324407994319|-70.324407994319|-71.40421214321|-71.553034413951|-72.553371655828|-72.798187083543|-73.245157953075|-73.245157953075|-73.245157953075|-73.245157953075|-73.245157953075|-73.245157953075|-74.346494351851|-74.346494351851|-74.782499590435|-75.289893400902|-75.289893400902|-75.289893400902|-76.183214466036|-76.442459839649|-77.129686815814|-77.129686815814|-77.129686815814|-77.129686815814|-77.43298179052|-77.99775898613|-78.397511934323|-78.795331795767|-78.795331795767|-78.795331795767|-78.795331795767|-78.795331795767|-78.795331795767|-79.544594058014|-80.516211466234|-80.801347684243|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.882339173184|-81.913801914704|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-83.243899848244|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915||77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|297.13847684624|278.49832184848|273.75367602305|256.46521524805|230.59466970649|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-256.7827566877|-256.89750997391|-259.53650601757|-259.53650601757|-259.53650601757|-262.94612305311|-265.95123919014|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-279.58505294539|-288.22227698142|-293.40807841415|-293.92040035815|-293.92040035815|-293.92040035815||-293.92040035815|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-310.03447083841|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|||265.39587327604|265.39587327604|265.39587327604|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|235.93759583588|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-281.32035655428|-292.98928217809|-295.08651050168|-295.08651050168|-295.08651050168|-295.08651050168|-295.36834805362|-304.05926866391|-317.53253226654|-357.99725400492|295.82527434512|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|291.67112515738|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|290.27877605518|286.57642224718|283.89601319023|281.14558106206|274.96175978738|259.8130711776|-315.85052937269|-315.85052937269|-316.88391609987|-321.43212594809|-330.71652633827|-330.71652633827|-330.71652633827|-330.71652633827|-330.71652633827||-330.71652633827|-330.71652633827|-330.71652633827|||-330.71652633827|-330.71652633827|-330.71652633827|-330.71652633827|-334.80724877429|-342.38178951446|-342.38178951446|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-352.34982804009|-354.86647254834|-358.86275982205|-368.85640197875|-368.85640197875|-368.85640197875|-377.38488701849|-387.17209465271|-389.83567462769|-390.15394158437|-390.15394158437|-390.15394158437|-390.15394158437|-390.15394158437|-390.15394158437|-395.0608565643|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|349.71024596293|345.66136304095|343.41263984259|338.93732537452|338.93732537452|338.93732537452|338.93732537452|333.38592962891|322.0657191445|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-377.79949959906|-377.79949959906|-377.79949959906|-381.53165630862|-381.53165630862|-381.53165630862|-381.53165630862|-381.53165630862|-383.92959981014|-387.91622675844|-396.84580208403|-406.98186644339||-406.98186644339|-410.3409491515|-412.39551872411|-422.62279281791|362.82733595012|362.82733595012
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|532.44905499389|531.05450554877|530.17167283196|529.38519203552|528.99820581003|528.99820581003|528.99820581003|522.05356201115|510.55951334572|500.53834816191|497.30851184933|497.30851184933|497.30851184933|497.30851184933|497.30851184933|493.25945761037|491.67717512263|486.22463902515|482.24959891683|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|473.92806196354|469.73672941153|466.39637075998|463.9510860514|463.9510860514|458.90120740195|456.69283602291|456.69283602291|453.58977211527|453.58977211527|453.58977211527||448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|446.86740171728|437.60823803276|436.26191453376||436.26191453376|436.26191453376|433.29990511076|433.29990511076|425.8332160329|417.38136538921|407.46819326014|400.59796674087|-448.52577643166|||-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-451.75086439726|-470.36764101052|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|410.96312541493|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.00481124927|403.98312055854|399.38124235237|394.22899749724|394.22899749724|394.22899749724|389.15242526305|389.15242526305|389.15242526305|389.15242526305|389.15242526305|389.15242526305|389.15242526305|389.15242526305|386.72490000474|384.58322392291|378.51471054097|373.86190138226|373.86190138226|373.86190138226|373.86190138226|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-407.72955737987|-410.47379286124|-410.47379286124|-410.47379286124|-425.18590458913|-425.18590458913|-427.91187405498|-427.91187405498|-427.91187405498||-427.91187405498|-427.91187405498|-428.1243095918|||-428.38595793409|-428.38595793409|-428.38595793409|-428.38595793409|-440.28438549751|400.1600202779|400.1600202779|394.81978068283|394.81978068283|393.59530245788|393.59530245788|393.59530245788|386.75034827134|379.95073486855|375.4154673317|367.77711613126|367.77711613126|366.06347796593|358.89274753105|354.84750369932|354.29723786144|350.89692315822|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-386.05072045257|-390.56747123853|-392.37496092204|-402.43884682527|-403.00844688022|-403.00844688022|-407.74815664914|-410.8685878077|-410.8685878077|-411.55504015822|-411.55504015822|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-416.5825444548|-416.5825444548|-416.5825444548|-416.5825444548|-421.89081884409|-425.34534545502|-433.98372497119|-440.1152411518|-450.15026760736||-451.26140573994|-451.76265846612|-451.76265846612|-451.76265846612|-451.76265846612|-465.11629206739
04063|19709|/equities/oxford-instruments|FTSE350||-2017.938893193|-2017.938893193|-2076.4876591033|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1846.4327857175|1846.4327857175|1846.4327857175|1846.4327857175|1810.3132788354|1810.3132788354|1810.3132788354|1810.3132788354|1810.3132788354|1810.3132788354|1781.459198706|1707.1768874511|1690.0578857421|1690.0578857421|1679.1754286023|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984||1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1611.001860776|1603.3479762667|1603.3479762667|1517.6088625186|1514.1097068131|1514.1097068131|1511.5236033101|1511.5236033101||1511.5236033101|1477.0301161918|1477.0301161918|1477.0301161918|1477.0301161918|1477.0301161918|1467.1120502847|1467.1120502847|1467.1120502847|||1467.1120502847|1430.6800558719|-1753.5931753765|-1753.5931753765|-1753.5931753765|-1753.5931753765|-1753.5931753765|-1791.3989819463|-1791.3989819463|-1862.2210910514|-1925.6901011683|-1948.8396310719|-1948.8396310719|-1960.710701191|-2027.3341990013|-2027.3341990013|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2091.1591896591|-2091.1591896591|-2102.3875081019|-2102.3875081019|-2102.3875081019|-2102.3875081019|-2102.3875081019|-2134.4305645577|-2165.5932895774|-2165.5932895774|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2173.8349383964|-2221.0369609832|-2221.0369609832|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718||-2231.5012876718|-2231.5012876718|-2231.5012876718|||-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2242.3347640797|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|1968.3211166774|1948.8840946635|1948.8840946635|1932.9112858764|1932.9112858764|1932.9112858764|1932.9112858764|-2116.8373938784|-2116.8373938784|-2116.8373938784|-2116.8373938784|-2127.8733257758|-2127.8733257758|-2153.4148064175|-2171.6275626861|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2242.5671367202|-2243.6928619421|-2243.6928619421|-2243.6928619421|-2243.6928619421|-2284.6587354913|-2326.0097061014|-2340.9460466755|-2340.9460466755|-2340.9460466755|-2340.9460466755|-2340.9460466755|-2350.773385195|-2382.8037613277|-2390.3375125864|-2438.3706095058|-2438.3706095058|-2438.3706095058|-2438.3706095058|-2438.3706095058|-2438.3706095058||-2459.3772956862|-2459.3772956862|-2468.1969952068|-2495.4966613409|-2500.3353843715|-2500.3353843715
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|255.17727374372|246.06362765958|245.74603392028|245.74603392028|245.74603392028|245.74603392028|245.74603392028|245.74603392028|245.74603392028|240.80528534404|240.80528534404|240.80528534404|240.80528534404|240.26922849309|240.26922849309|240.26922849309|240.26922849309|238.57693241583|237.9418838464|237.9418838464|232.72430589053|-267.8632101707|-267.8632101707|-267.8632101707|-267.8632101707|-267.8632101707|-273.192448794|-289.02204683987|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082||262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|256.53932925347|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589||-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|||-287.29031276185|-289.35590510322|-289.85617213381|-289.85617213381|-289.85617213381|-289.85617213381|-289.85617213381|-297.98464621584|-304.1384857924|-319.00942662372|-329.56603636359|-337.71783547506|-338.85313018279|-344.61328329673|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-330.02546652851|-345.83940420214|-353.58821604057|-361.17581221576|-362.21570387158|-362.21570387158|-362.21570387158|-362.21570387158||-362.21570387158|-362.21570387158|-362.21570387158|||-362.21570387158|-362.21570387158|-362.21570387158|-365.72855409288|-377.30949776596|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-384.03668502276|-384.89631296203|-385.63635494799|-385.63635494799|-385.63635494799|-385.63635494799|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.60391153051|-391.35989966606|-392.19987119538|-392.19987119538|-397.45541820374|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-402.42499796342|-403.13887136723|-408.40986250004|-408.56525974609|-408.56525974609|-417.68362024468|-419.78180671446|-423.83534723645|-430.51703756524|-431.39734598258|-431.39734598258||-431.39734598258|-431.39734598258|-431.39734598258|-431.39734598258|-431.39734598258|-435.91926687138
04065|27761|/equities/pantheon-internat-participations|FTSE350||-337.65762761991|-339.78625291101|-343.51250323445|327.58332934018|327.58332934018|325.50925482242|322.62139424714|320.32932694126|316.92147437918|313.6627493102|310.65305478911|310.36450532124|309.45309298918|309.45309298918|307.92010332131|306.91122591257|304.70691768064|304.41107292486|304.41107292486|304.41107292486|304.41107292486|304.41107292486|304.41107292486|304.41107292486|300.65119213874|298.5013245986|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.62795859897|295.8643984433|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339||295.67151880339|295.67151880339|295.67151880339|295.67151880339|293.86915901653|293.86915901653|289.68795446281|286.70883829201|283.89870921335|282.30412134817|278.92124594241|276.30138438045|-287.25882715493|-287.25882715493||-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|||-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-295.2875857277|-303.09731747523|-309.02755243855|-309.02755243855|-311.52166967722|-311.52166967722|-311.66296630803|-312.51600778769|-312.51600778769|-313.6011197641|-313.75124418233|-316.1402713137|-316.73919034856|-317.68243372062|-317.85177002545|-317.85177002545|-318.58530002828|-321.8447778092|-326.41086423245|-330.8731824805|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|319.92112069525|317.80124521694|315.69582801883|315.41203113203|314.78360747771|314.78360747771|314.78360747771|314.78360747771|314.78360747771|314.78360747771|314.78360747771|314.78360747771|314.78360747771|314.78360747771|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686|-325.89165675686||-325.89165675686|-325.89165675686|-325.89165675686|||-325.89165675686|-325.89165675686|-325.89165675686|-330.96295195207|-335.98661328008|-340.95734808898|325.38845405421|325.38845405421|325.38845405421|325.38845405421|325.38845405421|325.38845405421|323.93161561579|320.50735068421|317.2581674269|316.731297141|314.59033015667|312.68370017408|-323.89166873825|-323.89166873825|-323.89166873825|-323.89166873825|-323.89166873825|-323.89166873825|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-326.72286687001|-327.60874096668|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|314.61292875819|309.54214306465|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-321.36293746523|-323.90326385026|-324.15217759291|-324.15217759291|-328.69686399213|313.59241885059|313.59241885059|313.59241885059|313.59241885059|313.57490983399||313.36101092666|310.34556769629|307.38396410698|-320.55483511551|-320.55483511551|-320.55483511551
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|919.30225979786|919.30225979786|919.30225979786|919.30225979786|919.30225979786|914.94695533096|903.13550592329|894.70611769254|892.20816999079|892.20816999079|885.20352221199|884.83724690221|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|865.11848371712|863.77053746347|860.70871431713|860.70871431713|860.70871431713|860.70871431713|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.12516077599|849.12516077599|849.12516077599|847.2803106207||847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|835.85223533419|835.85223533419|829.78026148244|829.11695720271|809.37995244745|800.56105827495||791.98450919438|783.89945466043|773.1289563709|773.1289563709|763.78217374544|759.50797082827|750.31441203141|742.54379114601|725.32643460668|||714.11270511853|697.29189457614|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-794.05209059034|-794.05209059034|-794.05209059034|-794.05209059034|-797.14121176704|737.87296793767|737.87296793767|737.87296793767|737.87296793767|737.87296793767|737.87296793767|737.87296793767|737.87296793767|737.87296793767|737.87296793767|737.87296793767|732.91440881963|727.92210965386|727.92210965386|725.6550137341|725.6550137341|725.6550137341|725.6550137341|725.6550137341|725.6550137341|721.03334859345|719.70372065938|707.42080073265|706.62307686732|706.62307686732|706.62307686732|706.62307686732|691.66452985258|-756.45029776466|-756.45029776466|-756.45029776466|-756.45029776466|-756.45029776466|-756.45029776466|-756.45029776466|-756.45029776466|-761.56209600575|-761.56209600575|-790.51344000639|-790.72910075656|-790.72910075656|-790.72910075656|-790.72910075656||-790.72910075656|-790.72910075656|-790.72910075656|||-790.72910075656|-790.72910075656|735.08727820935|735.08727820935|735.08727820935|735.08727820935|735.08727820935|735.08727820935|735.08727820935|735.08727820935|735.08727820935|735.08727820935|731.07548451213|731.07548451213|731.07548451213|700.11164945793|693.12405495325|690.49894994806|672.91549994229|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-745.32192142416|-745.32192142416|-749.99311286933|-749.99311286933|-761.53779366584|-761.53779366584|-769.90310407316|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-806.78754832419|-806.78754832419|-808.70838702688|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116||-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116
04067|6871|/equities/paypoint|FTSE350||-771.19822000979|-771.19822000979|-771.19822000979|-783.83135556643|-792.31261729604|-793.51401921782|-804.51557690869|-809.73952989854|-815.48836655394|-821.59818505993|-828.49798339992|-828.83109266658|-838.81232518509|-849.95813909454|-868.25850503118|-868.25850503118|-868.25850503118|-868.25850503118|-868.25850503118|-868.25850503118|-868.25850503118|-868.25850503118|-878.48577322806|807.38456168991|797.42729076656|790.14143418507|781.37937131674|776.41280409474|776.41280409474|770.51422677194|764.51580752438|748.01756391597|737.29729323997|731.23122622219|731.23122622219|725.25691802465|715.72990891628|712.47519619294|712.47519619294|695.41688465882|675.51876073202|675.39353176792|675.39353176792|672.27059085325|665.57843428139|664.69826031265|660.27584479184|649.19538310204|644.41764453502||644.41764453502|644.41764453502|644.41764453502|644.41764453502|644.41764453502|644.41764453502|644.41764453502|644.41764453502|644.41764453502|644.41764453502|633.47415719405|633.47415719405|633.47415719405|633.47415719405||629.86017466006|629.84463851117|620.13535618663|620.13535618663|617.20595131848|615.56216813165|614.01352014627|601.57057794031|-658.6972028373|||-658.6972028373|-658.6972028373|-658.6972028373|-658.6972028373|-658.6972028373|-658.6972028373|-658.6972028373|-658.6972028373|-658.6972028373|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-661.98181304431|-664.81312560479|-668.12569511644|-668.9255077043|-668.9255077043|-668.9255077043|-670.97278633811|-675.65776091125|-675.65776091125|-676.50862323472|-687.56513692747|-695.23904103052|-699.27042102533|-699.27042102533|-712.02269002815|-722.86910267369|-722.86910267369|-722.86910267369|-722.86910267369|-722.86910267369|-722.86910267369|-722.86910267369|-722.86910267369|-733.29900297077|-747.87308873252|-747.87308873252|-747.87308873252|-747.87308873252|-747.87308873252|-747.87308873252|-747.87308873252|-747.87308873252|-748.81082938761|-748.81082938761|-748.81082938761|-748.81082938761|-748.81082938761|-748.81082938761|-748.81082938761|-752.50405989655|-752.50405989655|-752.50405989655|-752.50405989655|-752.50405989655|-752.50405989655|-752.50405989655|-752.50405989655|-752.50405989655|-788.57291345253|-788.57291345253|-796.80323716948|-808.15104812392|-808.15104812392|-808.15104812392|-808.15104812392||-808.15104812392|-808.15104812392|-808.15104812392|||-808.15104812392|-810.89005347103|-815.32228163447|-821.58031292719|-830.47812547466|-837.64236163851|-852.12806809123|-852.12806809123|-852.12806809123|-856.6978534347|-862.60872603856|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|786.49176054141|784.60195615712|770.16884017458|765.02093352731|764.35659280812|761.39621423124|756.05088176697|756.05088176697|748.00097974107|747.20491326058|747.20491326058|732.67212584509|728.08013982788|720.14459980876|710.93844423195|709.64737727778|709.64737727778|709.64737727778|709.64737727778|697.87330528121|697.87330528121|691.08145031246|688.70161145829|687.61290162032|673.29211291147|654.65790323497|-702.55168887709|-702.55168887709|-702.55168887709|-702.55168887709|-702.55168887709|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-705.7608336756|-706.31593305228|-706.31593305228|-706.31593305228|-706.31593305228|-711.56288031145|-711.56288031145|-711.79208923495|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415||661.46619969415|661.46619969415|661.46619969415|657.90688854906|648.67432061006|636.52702290007
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||1065.0853504321|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1098.1308846078|-1098.8120940087|-1098.818993343|-1100.9215967198|-1100.9215967198|-1107.9128852442|-1107.9587613824|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1122.6431901599|-1122.6431901599|-1124.9749888126|-1124.9749888126|-1124.9749888126|-1124.9749888126|-1126.7006034723|-1126.7006034723|-1144.9451149693|-1154.3556832992|-1164.0224485175|-1164.0224485175|-1166.7890240295|-1166.7890240295|-1166.7890240295|-1203.6544711439|1155.533118929|1155.533118929|1155.533118929|1155.533118929|1155.533118929||1155.533118929|1155.533118929|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539||-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1218.2590920599|-1229.732324511|-1231.7303605678|-1232.1547661331|-1232.1547661331|||-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1239.698475564|-1239.698475564|-1269.2483061823|-1276.6925624247|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1318.3060049072|-1341.4580307497|-1341.4580307497|-1342.1478119441|-1347.0531243823|-1355.8923604248|-1358.7970671386|-1366.2745190429|-1384.1271042545|-1384.1271042545|-1384.1271042545|1302.3736567154|1302.3736567154|1302.3736567154|1302.3736567154|1302.3736567154|1302.3736567154|1302.3736567154|1302.3736567154|1302.3736567154|1301.3040630171|1294.6434033523|1289.7426703915|1289.5474115461|1280.6082350512|1280.0369278347|1279.4669932028|1279.4669932028|1279.4669932028|1279.4669932028|1279.4669932028|1279.4669932028|1278.0466591142|1277.5359989065|1277.5359989065|1256.2066654516|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1252.0300782754|1243.2159400632|1243.2159400632|1243.2159400632|1243.2159400632||1237.0630179193|1237.0630179193|1237.0630179193|||1228.4589246546|1228.4589246546|1228.4589246546|1228.4589246546|1228.4589246546|1224.8088815564|1224.8088815564|1224.8088815564|1220.0654239516|1206.7831604274|1206.7831604274|1206.7831604274|1203.4257338082|1196.4174820091|1191.0472022323|1190.2191135915|1179.8267928794|1178.529769866|1177.0984813161|1177.0984813161|1172.1094236845|1169.2049152051|1151.3665724501|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1142.9258551032|1139.6486352581|1139.6486352581|1139.6486352581|1114.0540391757|1101.6989324174|1087.8043693527|1086.3937437252|1074.0486041391|1051.7206712657|1015.4118569619|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1056.9954298679|-1060.5329554571|-1060.5329554571|-1060.5329554571|-1060.5329554571|-1060.5329554571|-1067.1755060635|-1067.7505622928|-1068.0006247697|-1068.1118052997|-1068.5207472836|-1068.5207472836|-1073.3841636484|-1073.4824040538|-1077.0850907671|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1042.8794853999|1035.9777597529|1035.9777597529|1026.8086219477|1018.6484688308|1015.0260764786|1008.557325297|1008.557325297||1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-527.0111749728|-527.0111749728|-527.0111749728|-531.01242341813|-537.79063963959|-537.79063963959|-549.51182487353|499.21379795947|499.21379795947|485.20977551053|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329||472.42192363699|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|469.56789823916|467.68655359907||461.89479683809|461.89479683809|461.89479683809|452.8608823239|451.11293663168|451.11293663168|451.11293663168|451.11293663168|451.11293663168|||441.42547124386|439.5283200317|434.69811810977|-477.36597439854|-477.36597439854|-477.36597439854|-477.36597439854|-477.36597439854|-477.36597439854|433.17890644569|433.17890644569|423.37656000476|419.12668697471|419.12668697471|419.12668697471|414.99633378049|410.47368758542|404.71520978458|404.53359323087|404.53359323087|399.48178721073|387.5019922323|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-448.2194235275|-458.09935065881|-462.4326145558|-468.09178377836|-471.62421403162|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-483.18562536059|-485.42106702392|-565.16175457132|-565.16175457132|-565.16175457132|-565.16175457132|-565.16175457132|-565.16175457132|-565.16175457132|-565.16175457132|-565.16175457132|-573.81306199114|-583.76451332349|-596.76612591499|-600.57347323888|-611.85941470986|563.44963842639|563.44963842639|563.44963842639||563.44963842639|563.44963842639|563.44963842639|||563.44963842639|563.44963842639|563.44963842639|563.44963842639|563.44963842639|563.44963842639|563.44963842639|563.44963842639|557.97182047377|555.03096086936|555.03096086936|555.03096086936|548.28440096596|548.02635263249|548.02635263249|548.02635263249|548.02635263249|548.02635263249|546.16816959166|543.21593908321|543.21593908321|543.21593908321|535.18437675912|524.95486306569|522.22762562854|-573.17428639174|-573.17428639174|-573.17428639174|-573.17428639174|-573.17428639174|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-590.13253095718|549.9533425024|549.9533425024|549.9533425024|549.9533425024|549.9533425024|549.9533425024|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-596.52793346031|-600.11437051145|-605.93263390161|-617.5155974094|-617.5155974094|-628.15621934378|-636.82300321506|-636.82300321506|-636.82300321506|-640.78148545069|-640.78148545069|-641.67387272298|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-646.72361122142||-646.72361122142|-646.72361122142|-647.65454194274|-647.65454194274|-647.65454194274|-647.65454194274
04070|1009358|/equities/pershing?cid=1009358|FTSE350||4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|3980.3747487863|3958.8330231929|3958.8330231929|3939.4335023222|3939.4335023222|3939.4335023222|3905.5598794102|3905.5598794102|3903.7331993446|3862.4419744096|3862.4419744096|3862.4419744096|3843.7133048996|3793.9036721107|3708.4485245674|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3628.1086299989|3568.4540333322||3508.0600370357|3496.7081695469|3496.7081695469|3496.7081695469|3496.7081695469|3496.7081695469|3489.7261352431|3489.7261352431|3483.2512613812|3428.3902904235|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036||-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|||-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3902.1112152263|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-4009.3944959091|-4117.3272176768|-4139.8080196409|-4203.1200218232|-4262.1333575814|-4373.7037306459|-4385.6708118288|-4408.7453464765|-4520.161496085|-4539.1794400944|4266.143058016|4266.143058016|4266.143058016|4266.143058016|4266.143058016|4266.143058016|4266.143058016|4243.7145089067|4236.571676563|4192.8574184033|4186.8415760037|4149.379528893|4087.3105876589|3973.7895418432|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3904.0195990207|3846.821389395|3846.821389395|3846.821389395|3846.821389395|3846.821389395|3788.7975163169|3788.7975163169|3788.7975163169|3714.886129241|3676.9401680152||-3944.3688550959|-3944.3688550959|-3944.3688550959|||-3944.3688550959|-3944.3688550959|-3944.3688550959|3714.0163459711|3714.0163459711|3714.0163459711|3714.0163459711|3712.811754855|3686.5924795692|3686.5924795692|3686.5924795692|3686.5924795692|3686.5924795692|3686.5924795692|3680.1482601767|3600.7157317935|3535.4268293747|3535.4268293747|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3751.4565513326|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3775.3132119848|-3809.6813466498|-3842.8194583901|-3842.8194583901|-3842.8194583901|-3842.8194583901|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3851.613092522|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161||-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||-1215.3077353738|-1219.6197059709|-1222.1052288565|-1243.9780320628|-1257.747132996|-1257.747132996|-1257.747132996|-1257.747132996|-1257.747132996|-1265.0801477733|-1270.0742565103|-1270.0742565103|-1282.9991739003|-1291.8879710004|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1322.6113667063|-1342.345963007|-1373.1344033411|-1378.0937814901|-1395.3883460065|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1257.8743268737|-1365.2824734243|-1365.2824734243|-1365.2824734243|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282||1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1266.6568119202|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1262.4143784184|1262.4143784184||1241.071531576|1200.9750090205|1200.9750090205|1200.9750090205|1177.5277878006|1157.8364308895|1145.0682565439|1137.242507271|-1242.5737772082|||-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1292.7512322008|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1176.367813596|1166.6067001718|1166.6067001718|1166.6067001718|1166.6067001718|1166.6067001718|1166.6067001718|1149.3407779686|1142.4824419366|1142.4824419366|1130.313824374|1120.9875826377|1107.3750918197|1106.5556575774|1100.3673973083|1057.8208608744|-1163.4094310192|-1163.4094310192|-1163.4094310192|-1170.3789271843|-1170.3789271843|-1193.9765857603|-1230.1962064003|-1239.0791182226|-1248.1434646917|-1262.5321875058||-1262.5321875058|-1262.5321875058|-1268.9246527843|||-1285.4162808714|-1294.9903120793|-1299.9336800881|-1307.4540889868|-1330.3013444282|-1330.3013444282|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1335.2669283517|-1354.0743648352|-1369.5826275946|-1371.7085261302|-1371.7085261302|-1371.7085261302|-1371.7085261302|-1371.7085261302|-1383.3983623669|-1389.00723749|-1389.00723749|-1398.567198203|-1398.567198203|-1398.567198203|-1435.6579980034|-1465.064442226|-1478.73826914|-1493.4036323777|-1568.8373693086|-1598.5029250724|-1598.5029250724|-1619.7532500804|-1657.3925000893|-1696.5306738139|-1696.5306738139|-1696.5306738139|-1696.5306738139|-1700.3118597933|1590.3587970381|1590.3587970381|1590.3587970381|1590.3587970381|1590.3587970381|1590.3587970381|-1692.6923223071|-1692.6923223071|-1692.6923223071|-1700.9914692301|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1698.1892886352|-1703.2103207058|1599.5779508903|1599.5779508903|1599.5779508903|1599.5779508903|1599.5779508903|1599.5779508903||1599.5779508903|1597.2255009892|1584.1950010991|1578.9666678879|1554.5475554018|1554.5475554018
04072|19710|/equities/personal-assets-trust|FTSE350||-519.29879639609|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.41009940507|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-523.66768779995|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512||506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|505.60631632791|502.89590703101|502.27323003446|500.47025559384||499.18917288204|498.09908098005|496.48034688895|496.48034688895|494.5337187655|494.14857640611|493.24515605692|493.24515605692|491.21684006325|||490.46315562583|489.99772299486|489.99772299486|488.93789162532|-506.98505949888|-506.98505949888|-506.98505949888|-506.98505949888|-506.98505949888|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.71882236543|-512.24313596159|-515.04792884621|-515.33103205134|-515.92336894594|-516.35929882882|507.08998232446|507.08998232446|507.08998232446|507.08998232446|507.08998232446|507.08998232446|507.08998232446|507.08998232446|507.08998232446|507.08998232446|505.54442480496|504.49380533884|504.2207473319|504.2207473319|503.55030534803|503.55030534803|503.00033927559|502.38926586176|501.87696206863|501.86329118736|501.20772929029|501.20772929029|501.20772929029|501.20772929029|501.17525476699|500.19472751888|499.99414168764|497.11885005164|497.11885005164|497.11885005164|496.52094450182|496.35919074299|496.35919074299|496.06576749221|494.40640832468|492.61715819572|492.61715819572|492.61715819572|492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.54168408123||492.54168408123|492.54168408123|492.54168408123|||492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.54168408123|492.04631564581|491.44035071757|491.15594524174|490.70795708857|490.70795708857|490.50884120952|490.34116198707|490.34116198707|489.76795776341|489.57550862601|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|487.91530089075|487.91530089075|487.91530089075|487.91530089075|487.90588987861|487.75654430956|487.53504923285|485.67783248094|485.05207958894|485.05207958894|485.05207958894|485.05207958894|485.05207958894|485.05207958894|485.05207958894|484.9745328766|484.53337392173|484.53337392173|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|482.567098065|482.567098065|481.26899785|480.40999761111|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883||479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5.9864502868092|-6.5305002752317|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|||-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-7.0432761165018|-7.242251101745|-7.2736126489251|-7.5781805853942|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.9525100586648|-8.0341782170131|-8.2212454724315|-8.2212454724315|-8.2212454724315|-8.4373399269438|-8.4373399269438|-8.6052940674797|-8.6052940674797|-8.6052940674797|-8.6052940674797|-8.6052940674797|-8.6052940674797|-8.6052940674797|-8.8533564933748|-8.8533564933748|-8.9347611543832|-8.9347611543832|-9.0850124223693|-9.1861250779876|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.3223138629262|-9.5688597869895|-9.5688597869895|-9.5688597869895|-9.8295664469425|-10.277295898511|-10.517828807912|-10.822865046486|-11.054016525463||-11.195574450179|-11.399614700941|-11.399614700941|||-11.399614700941|-11.399614700941|-12.460127814244|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.74150355677|-12.914448402769|-12.978275509285|-13.136081189785|-13.136081189785|-13.572867679235|-13.622075504326|-13.896750496784|-14.254723017921|-14.565772083712|-14.565772083712|-14.565772083712|-14.71474661133|-14.725996958339|-14.725996958339|-14.725996958339|-15.054440907995|-15.077156680999|-15.720729609527|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-16.07369724566|-16.225219316552|-16.969132656599|-17.461258617534|-18.293620815425|-19.295134057103|-19.521815765234|-19.94757296016|-20.142303428939|-20.930892743326|16.715688282501|16.715688282501|15.644098023851|15.281775505762|15.219599927184|15.219599927184|15.218444520365|14.718827121932|14.715363150921|14.233181456821|13.355756578729|13.046951940639|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522||12.933647658522|11.662386817066|11.387432791688|11.387432791688|11.387432791688|11.387432791688
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||-244.77375796941|-253.63750376864|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.820502673|-257.73389033301|-259.59321571968|-261.12579151416|-263.73976512777|-264.94292087157|-264.94292087157|-267.08102692055|-269.83447147396|-273.45243811934|-273.45243811934|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|248.26229746564|245.10254460158|245.00283242136|244.11210175117|244.11210175117|244.11210175117||240.15981972703|240.15981972703|240.15981972703|236.33314421982|236.31128211485|236.31128211485|236.20158084217|236.20158084217|233.07953138687|232.46615124121|227.24734186137|227.24734186137|227.24734186137|227.24734186137||227.24734186137|227.24734186137|216.29704532584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|||-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|214.46432487731|214.46432487731|214.46432487731|212.32156429653|212.32156429653|212.32156429653|212.32156429653|212.11285210058|209.69205771999|209.42450450876|207.14945606632|206.82256758288|206.82256758288|206.82256758288|202.76399053185|202.76399053185|202.76399053185|202.76399053185|202.09135669653|202.09135669653|194.34594815511|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-217.36997447544|-218.4999753693|-219.70552547544|-222.4394780063|-224.94992936631|-224.94992936631|-224.94992936631|-224.94992936631||-224.94992936631|-225.58881752778|-228.98356168981|||-228.98356168981|-228.98356168981|-230.42618219848|-233.27352865532|-237.78170138812|-242.47966397047|-249.3440722651|-255.10452897755|-259.37170428929|-262.32410451767|-264.92678686642|-265.85370756696|-265.85370756696|-270.52856579435|-274.59823642115|-274.59823642115|-276.74214633682|-279.26589037289|-282.2195399217|-292.65638509637|-310.39940555768|-310.39940555768|-310.39940555768|-312.76601397413|-314.64734720542|-316.52763135539|-316.52763135539|-316.52763135539|-316.52763135539|-316.52763135539|-316.52763135539|-323.17228303974|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|284.97811113929|282.76455843818|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293||280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-667.28310651429|-672.94519322752|-672.94519322752|-673.13354803057|-676.50595358189|638.7024098388|637.62105078205|637.62105078205|637.62105078205|637.62105078205|637.62105078205|637.62105078205|637.62105078205|634.32894531339|634.28216145933|629.50810167713|629.50810167713|629.50810167713|629.50810167713|629.50810167713|625.70344630792|622.55938478657|620.98264976286|613.19087758966|613.19087758966|613.19087758966|611.51928454452|611.51928454452|611.51928454452|611.51928454452|606.74364949391||604.39218037573|604.39218037573|604.39218037573|590.8524226397|585.47491404411|584.27768227124|579.81136527147|579.81136527147|579.81136527147|579.81136527147|579.81136527147|579.81136527147|577.48485030163|572.14983366848||568.30537074276|562.97818971417|561.03132190464|558.72924656071|553.31027395634|546.70585995149|542.42317772388|541.08130858209|537.42367620232|||528.99852911369|524.66503234855|519.73892483172|504.98769425746|-557.30436271312|-557.30436271312|-557.30436271312|-557.30436271312|-557.30436271312|-574.6048501717|-580.50538907967|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|543.76614074468|521.93460082742|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|501.18890651711|500.90434057456|499.47704508285|493.66893898094|489.27104331216|485.55115923573|484.41795470637|483.65883856263|480.17648729181|478.89381147137|478.89381147137|-505.4269287689|-505.4269287689|-505.4269287689|-505.4269287689|-510.36327114188|-510.42584800812|-518.65605023082|-518.65605023082|-518.65605023082|-518.65605023082|-518.65605023082||-518.65605023082|-518.65605023082|-518.65605023082|||-518.65605023082|-518.65605023082|-518.65605023082|-519.86783189437|501.66478701481|501.66478701481|501.66478701481|501.66478701481|501.66478701481|501.66478701481|501.66478701481|501.66478701481|501.66478701481|501.66478701481|495.10158890717|495.10158890717|493.36287656353|493.26430729281|493.12700810312|488.72445344791|487.11050383101|485.8172264789|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-513.75545935391|-518.78821939007|-518.78821939007|-521.23135284335|-523.97371147905|-526.53671299166|-526.53671299166|-526.53671299166|-526.90190162864|-531.56777926098|-531.56777926098|-532.49197695665|-534.96330772961|-536.57034192179|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-542.71254036408|-549.48615596009|-549.66377985077|-549.66377985077|-549.66377985077|-549.66377985077|-559.45975538975|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-577.32892703782|-580.59214302394|-580.59214302394|553.7415266971|553.240585219|549.90620579889|548.39578422098|546.42478181206|546.42478181206|546.42478181206|546.42478181206|546.42478181206|546.42478181206|545.08309090229|544.03676766921|541.82316996199|541.82316996199||537.35907773554|532.5378641506|529.79207127845|528.23095219562|528.23095219562|527.85611382175
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||376.5912143223|372.79579369145|371.32196752031|371.32196752031|370.24663057812|366.58843281249|366.58843281249|365.43159201388|362.36569549229|362.36569549229|362.36569549229|358.65632832477|355.51707200589|355.51707200589|353.32452445098|346.91613827887|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|337.63919464818|329.76577183131|322.37863536812|321.33737263124|306.34205552697|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-353.22912828419|-353.22912828419|-353.22912828419|-354.66328042096|-354.66328042096|-354.66328042096|-354.66328042096|-364.54253380107|-374.51948200119|-376.8827577791|-382.23084197678|-386.67315775198||-395.55350861331|-405.94834290367|-421.66482544853|-432.54425049836|-436.66027833151|-450.90030925724|-450.9889296408|-450.9889296408|-450.9889296408|-450.9889296408|-450.9889296408|-450.9889296408|-459.69831158006|-470.62130987737||-479.62905653421|-487.85592056318|705.99031179869|705.99031179869|696.65590199854|681.56570918867|681.56570918867|681.56570918867|678.62856576519|||673.42062862799|672.18958736443|668.37731929382|658.47479921535|-727.69373026579|-727.69373026579|-727.69373026579|-727.69373026579|-727.69373026579|-737.4374780731|-752.43053119234|-757.42281243593|-758.63645826215|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|719.0131093277|713.95901036411|709.71482761002|709.71482761002|706.68314178891|700.09761657318|700.09761657318|700.09761657318|700.09761657318|700.09761657318|700.09761657318|700.09761657318|700.09761657318|696.49735174798|695.83328548829|695.83328548829|695.83328548829|695.83328548829|695.83328548829|695.64809498699|692.7201055411|691.07789504567|681.19766116185|678.99740129095|672.44155698994|-720.24042525538|-720.24042525538|-720.24042525538|-720.24042525538|-730.3226947282|698.7680203715|698.7680203715|698.7680203715|698.7680203715||698.7680203715|698.7680203715|698.7680203715|||698.7680203715|698.7680203715|698.7680203715|698.7680203715|698.7680203715|698.7680203715|698.7680203715|698.7680203715|698.7680203715|698.7680203715|697.74914431112|697.74914431112|697.74914431112|697.74914431112|697.74914431112|697.74914431112|697.74914431112|697.74914431112|696.83238256792|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|691.41913091349|691.41913091349|691.41913091349|691.41913091349|691.41913091349|691.41913091349|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|689.83289687512|689.83289687512|686.03655208346|672.8739467594|662.41549639934|650.97408382767|650.97408382767|650.97408382767|650.97408382767|648.58231536408|597.59146151565|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|593.34115009512|590.37905566124||585.86561740138|582.62846377931|568.53162642146|561.97958491273|561.92176101415|552.02417890461
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3444.1423741025|-3476.0924198937|-3476.0924198937|-3476.0924198937|-3494.270893772|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3277.1516668907|3272.1668955977|3272.1668955977|3272.1668955977|3256.7409951085|3240.0983007294|3240.0983007294|3240.0983007294|3240.0983007294||3211.2203341438|3190.5781490486|3171.7534989429|3152.7261099366|3127.5845665962|3109.6495184402|3094.6105760447|3081.4309953432|3081.4309953432|3081.4309953432|3081.4309953432|3081.1455503813|3020.6061670904|2946.7846301004||2868.205144556|2837.4501606178|2816.7224006864|2795.7838143847|2795.7838143847|2795.7838143847|2787.1286891422|2787.1286891422|2787.1286891422|||2767.3652101581|2741.5169001756|2696.2410001951|2694.4900002168|2679.211111352|2647.34567928|-2840.7163709572|-2840.7163709572|-2840.7163709572|-2840.7163709572|2650.9336809768|2645.1485344187|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2618.2991094831|-2853.4553452649|-2853.4553452649|-2853.4553452649|-2853.4553452649|-2853.4553452649|-2864.6615245782|-2867.5618909159|-2905.8032724463|2716.9202146586|2716.9202146586|2716.9202146586|2716.9202146586|2716.9202146586|2716.9202146586|2712.244682954|2712.1662752518|2712.1662752518|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2684.5215820243|2643.3573133604|2566.6192370671|2552.7174107764|2552.7174107764|2552.7174107764|2552.7174107764|2552.7174107764|2552.7174107764|2552.7174107764|2552.7174107764|2552.7174107764|2552.7174107764||2552.7174107764|2531.5749008627|2516.6387787364|||2509.5944567215|2509.5944567215|2509.5944567215|2509.5944567215|2509.5944567215|2509.5944567215|2509.5944567215|2509.5944567215|2497.8827296905|2489.7168567147|2489.7168567147|2489.7168567147|2489.7168567147|2483.018729683|2461.5763663144|2439.4181847938|2415.9090942154|2405.7878824615|2383.8754249572|2377.464296536|2377.464296536|2377.464296536|2377.464296536|2370.1164154765|2370.1164154765|2350.1293505294|-2492.4042820768|-2492.4042820768|-2492.4042820768|-2492.4042820768|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2513.8039138393|-2513.8039138393|-2513.8039138393|-2537.1035973325|-2537.1035973325|-2554.3339389308|-2554.3339389308|-2554.3339389308|-2554.3339389308|-2567.5932654787|-2586.2147394208|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2413.4847685803||2401.3418276503|2401.3418276503|2371.936584759|2360.9093639|2360.9093639|2232.3202023457
04078|14064|/equities/polar-capital-technology|FTSE350||385.4658214461|385.4658214461|378.90533511865|378.90533511865|376.6448167985|372.49424088722|371.87732950346|371.87732950346|371.87732950346|371.87732950346|371.53036611495|369.75596234994|364.31600290117|364.31600290117|359.24000322352|358.87778135946|357.94753484385|354.74695659735|354.74695659735|352.63550733038|352.02531769183|352.02531769183|350.90647145656|350.90647145656|350.90647145656|347.64607939618|342.57897710686|340.25441900763|335.83824334181|331.18662298706|331.18662298706|331.18662298706|331.18662298706|328.6460786585|328.6460786585|328.6460786585|328.6460786585|328.6460786585|327.41230962055|325.31923291172|321.82692545747|319.80769495274|318.23077216972|314.31538206023|314.31538206023|314.31538206023|314.31538206023|311.01401581256|311.01401581256||311.01401581256|311.01401581256|311.01401581256|311.01401581256|311.01401581256|311.01401581256|310.79335090285|307.54816766983|302.99796407759|296.74773786399|287.35859762665|285.06510847406|278.29456497117|277.70008021133||277.70008021133|274.13897801258|263.01553112509|262.98947902788|261.93275447542|259.03639386158|-288.76713975157|-288.76713975157|-288.76713975157|||-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-295.57459972397|-303.38844413775|-311.6134350312|-311.6134350312|-311.6134350312|-322.20937225689|-327.25995318615|-327.25995318615|-327.25995318615|-327.25995318615|-327.25995318615|-328.2715471434|-328.2715471434|-329.20000326688|-329.20000326688|-329.20000326688|-329.20000326688|-330.71296699615|-330.71296699615|-338.09774110683|-341.41415678537|-348.23795198374|-351.09772442638|-351.69191602931|-359.58878522137|-359.58878522137|-366.07087246819|-367.19552156566|-367.19552156566|-378.16169062851|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-383.77404407428|-387.1378267492|363.84685916755|362.19095463061|358.10106070068|353.71427246998|353.71427246998|351.87696941109|346.27996601232|343.43689042498|343.43689042498|343.43689042498|343.43689042498|343.43689042498|343.43689042498|343.43689042498|343.43689042498|337.12432269443|336.70017256025||336.70017256025|336.70017256025|336.70017256025|||336.70017256025|336.70017256025|336.70017256025|336.70017256025|336.70017256025|334.86130284472|334.40144760525|332.86271956138|328.54191062376|327.76464810815|327.76464810815|327.76464810815|327.76464810815|327.71072012017|326.1785779113|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|324.11539684697|321.65599649664|320.39555166293|315.66172406992|310.62413785547|305.74904206163|303.4048748694|303.4048748694|303.4048748694|303.4048748694|303.4048748694|302.86095662889|302.86095662889|299.83439727157|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|295.97825637909|294.19807959765|290.35341295897|288.37046765949|287.70050673646|285.87834861722|284.59311867414|284.59311867414|284.59311867414|284.59311867414|284.59311867414|284.59311867414|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.87123404159|-300.41248226844|-303.92676945334|-303.92676945334|-313.66863272593|291.07631212205|291.07631212205|291.07631212205|291.07631212205|291.07631212205||291.07631212205|291.07631212205|291.07631212205|291.07631212205|288.94923894638|288.88804327375
04079|14618|/equities/polymetal|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||1354.300368188|1354.300368188|1331.0004090978|1303.2226767753|1280.8029741948|1230.7810824386|1192.2012027096|1156.7791141217|1084.0879045797|-555.5323283592|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1527.9922162223|1515.5469069136|1497.5270455724|1497.5270455724|1487.6475247907|1487.6475247907|1487.6475247907|1476.5278083835|1476.5278083835|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1444.8907228717|1444.8907228717|1438.5452476352|1416.3836084836|1404.6484538707|1403.8316154118|1402.3106363109|1402.3106363109|1388.2340403455|1367.3711559394|1341.5235065993||1317.5816739993|1315.3630644709|1315.3630644709|1315.3630644709|1280.6256271898|1279.1427496171|1279.1427496171|1251.1586106857|-1354.1475103164|-1354.1475103164|-1354.1475103164|-1354.1475103164|-1354.1475103164|-1354.1475103164||-1354.1475103164|-1354.1475103164|-1390.3861225738|1249.5479968225|1249.5479968225|1230.275552025|1226.6364839815|1226.6364839815|-1321.0180743582|||-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1337.8494745162|-1337.8494745162|1241.2023669187|1241.2023669187|1241.2023669187|1178.7804076875|-1251.5217692361|-1264.3169990569|-1264.3169990569|-1275.6382704407|-1275.6382704407|-1294.5980782674|-1303.1645314082|-1318.7939237869|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1350.2993507525|-1361.9992786139|-1371.9436429043|-1373.1711640794|-1373.1711640794|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|1290.3249500878|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1368.5639641422|-1373.1266268247|-1392.1936957632|-1392.1936957632|-1392.1936957632|-1392.1936957632|-1392.1936957632|-1392.1936957632|-1392.1936957632|-1392.1936957632|-1436.3457852773|1322.9819443119|1322.9819443119|1322.9819443119|1303.786302777|1303.786302777||1295.8736697523|1269.8596330581|1262.8995922867|||1258.2217692075|1252.4686324528|1247.421707747|1247.421707747|1247.421707747|1247.421707747|1229.2816270431|1224.216893449|1224.216893449|1224.216893449|1208.5501740834|1208.5501740834|1208.1113045371|1182.6236717079|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1243.9379278865|-1244.5532776213|-1247.0637520112|-1247.0637520112|-1247.0637520112|-1247.0637520112|-1263.9597244569|-1287.5737338974|1187.3312240551|1187.3312240551|1187.3312240551|1187.3312240551|1187.3312240551|1183.6624467583|1155.5583175787|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1227.0621302768|-1238.780120338|-1259.9890334484|-1260.0734858774|-1260.0734858774|-1271.5038786225|-1284.7265318028|-1296.6994219787|-1296.6994219787|-1302.4438021986|-1309.4375579984|-1316.3750644427|-1318.5803264725|-1318.5803264725|-1323.978140525|-1339.3255356145|-1339.3255356145|-1339.3255356145|-1339.3255356145|-1339.3255356145|-1344.5839284605|-1352.6993600733|-1358.5029233158|-1358.5029233158|-1359.4476925731|-1394.6641028591|-1397.6357891138|-1397.6357891138|-1397.6357891138|-1397.6357891138|-1397.6357891138|-1397.6357891138||-1397.6357891138|-1397.6357891138|-1397.6357891138|-1416.539765682|-1418.93307298|-1422.5421290774
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||-98.493584757654|-98.493584757654|-98.493584757654|-98.493584757654|-98.587318770983|-98.733128407374|-98.756253192574|-98.870186766707|-98.870186766707|-98.870186766707|-98.870186766707|-99.500201075964|-99.775228334458|-99.819619975506|-99.819619975506|-99.819619975506|-100.4819409352|-100.4819409352|-100.63270875938|-101.2557890363|-101.40365584112|-102.47906094366|-103.63506466342|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.527473760211|98.485799432449|98.485799432449|98.485799432449|98.485799432449|98.485799432449|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448||96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.255973027746||96.255973027746|96.255973027746|94.548304635728|93.978671902246|93.659637735758|93.592242006173|93.592242006173|93.592242006173|93.592242006173|||92.566385432206|91.49598118566|89.839981044912|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.754574454547|88.754574454547|88.754574454547|88.754574454547|88.685638706685|87.942264128452|87.942264128452|87.942264128452|87.110851235661|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.613707748401|86.245587269121|86.245587269121|86.245587269121|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|86.135416782836|85.736933565115|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.205540938498|-92.728754037841|-92.728754037841|-96.334723996039|-96.814810994527|-96.814810994527|-96.814810994527|-96.814810994527||-96.814810994527|-96.814810994527|-96.814810994527|||-96.814810994527|-96.814810994527|-96.814810994527|-96.814810994527|-98.210902800451|-98.389893017753|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.352763036969|-99.352763036969|-99.352763036969|-99.352763036969|-99.352763036969|-99.994736199117|-101.72779311681|-101.72779311681|-101.72779311681|-101.72779311681|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.46631027004|-102.92090284318|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.77249590179|-105.55832996656|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|96.848828941675|95.877217120194|95.877217120194|95.877217120194|95.877217120194|95.877217120194|95.45708471728|95.45708471728|95.45708471728|94.718982341031|93.157199040762|92.921888501237|92.654876875425|91.833800015067|91.833800015067|91.169891842047|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||-106.92829678849|-106.92829678849|-106.92829678849|-106.92829678849|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.327886059731|89.900909710547|89.900909710547|89.900909710547|89.900909710547|89.900909710547|89.017570234813|89.017570234813|89.017570234813|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-100.17125352481|-100.17125352481|-100.17125352481|-102.64583580868|88.859386856147|88.859386856147|88.859386856147|88.859386856147|84.543764784147|81.887515918204|81.097236942129|78.719155972618|78.193507823037|77.903897665923|76.0535750671|76.0535750671|75.342865339448||73.956943545942|73.956943545942|73.956943545942|73.956943545942|73.918825399219|73.476472496256|69.207192340676|66.391324060033|62.729247005859|62.499166391601|62.421294210475|58.923661335885|58.42629232294|56.87490116488||56.87490116488|56.87490116488|56.87490116488|56.87490116488|54.316557739963|53.24931999825|53.24931999825|53.24931999825|53.24931999825|||53.24931999825|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|50.722682923898|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-60.27048048264|-60.411646252277|-61.557382986945|-61.880426219219|-63.983806401617|-65.271446923958|-65.271446923958|-65.271446923958|-65.271446923958|-65.271446923958|-65.515367260375|-65.515367260375|-67.450406965059|56.826191037713|56.826191037713|56.826191037713|55.740213069451|55.494681315435|53.567507796833|53.567507796833|51.069452344653|49.599392214613|46.543768449179|45.72440600144|45.72440600144|45.667810443499|45.667810443499|45.667810443499|45.667810443499|45.667810443499|45.667810443499|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482||43.756011762482|43.756011762482|43.756011762482|||43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|43.756011762482|42.595567480571|42.164520440109|41.774467664303|40.904964452918|40.347182174452|40.021869760893|38.077077130634|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-45.198210688698|-45.907358959706|-45.907358959706|-46.931614544401|-46.931614544401|-48.051794955476|-49.651994013504|-50.874437199385|-52.693818686572|-54.037576911811|-57.422308018874|-57.858120020971|-58.147911770195|-58.353236868481|-59.386929938639|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.769064459621|53.375051999205|53.375051999205|53.375051999205|53.361170795355|53.048975847868|53.048975847868|51.84330802351|-57.831014296159|-57.831014296159|-57.831014296159|-57.831014296159|-58.423348794099|-58.970389668275|-60.450433642918|-60.900479748574|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784||54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||905.19676496901|905.19676496901|902.73673368872|902.73673368872|900.18525151611|889.23917716742|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|874.63950403126|871.51055800022|855.81992278013|855.81992278013|855.81992278013|855.81992278013|855.81992278013|855.81992278013|850.93008199555|850.93008199555|850.93008199555|839.08651985188|839.08651985188|827.70722054398|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873||816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|813.46713254002|813.46713254002|807.81903073023|801.55447045113|776.48083675969|776.48083675969|766.212068649|754.30004828146||754.30004828146|742.82531227926|742.82531227926|742.82531227926|740.94113320308|740.94113320308|735.42350100364|728.80389339489|-795.20020087645|||-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-805.28546151318|-805.28546151318|-840.85050126356|783.34643357655|783.34643357655|783.34643357655|783.34643357655|783.34643357655|781.56719501397|781.56719501397|766.2413684834|757.90148120334|738.42391411917|731.3931924729|722.28543772576|722.28543772576|710.40604734286|700.56607342842|700.56607342842|700.56607342842|700.56607342842|700.56607342842|700.56607342842|700.56607342842|683.26230516569|678.08180766803|678.08180766803|673.50972179837|673.50972179837|673.50972179837|673.50972179837|673.50972179837|673.50972179837|673.50972179837|673.50972179837|673.50972179837|673.50972179837|664.58862521325|661.6984480451|654.23160283549|637.83388346831|637.83388346831|637.83388346831|637.83388346831|637.83388346831|637.83388346831|637.83388346831|637.83388346831|637.83388346831|621.62651209478|621.62113550013|621.62113550013|621.62113550013|616.88253533789|616.88253533789|616.88253533789|616.88253533789|600.10283806532|-639.86018044117|-639.86018044117|-639.86018044117|-641.56684003012|-654.57428704519|-658.24917391957|-666.26578202977|-670.48261518793|-670.48261518793|-670.48261518793|-670.48261518793||-670.48261518793|-670.48261518793|-670.48261518793|||-670.48261518793|-670.48261518793|-670.48261518793|629.3207808443|629.3207808443|629.3207808443|629.3207808443|629.3207808443|629.3207808443|629.3207808443|629.3207808443|629.3207808443|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-678.66167823256|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-696.93371192824|-699.93795145161|-699.93795145161|-703.47547719884|-711.34757402633|-711.34757402633|-711.34757402633|-717.38886698215|-717.38886698215|-717.38886698215|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|657.21633169279|657.21633169279|657.21633169279|651.42397175057|651.42397175057|651.42397175057|621.59815074038|621.59815074038|621.59815074038|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-665.31223214434|-674.79137922179|-680.22387824691|-680.22387824691|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331||-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331
04084|954891|/equities/puretech-health-plc|FTSE350||133.34749393458|133.34749393458|133.34749393458|133.34749393458|132.77499326064|129.79443288726|128.42715290831|126.15850948337|126.15850948337|126.15850948337|125.66500477265|124.67223447639|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-141.0754187918|-141.32429802536|-141.32429802536|-141.32429802536|-143.64922070635|131.67540153009|131.67540153009|131.67540153009|131.67540153009|130.18377879971|128.78198203901|127.65775510845|127.45673018273|127.45673018273|127.45673018273|124.92970138983|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931||-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931||-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|||-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-152.70650567623|124.76600642599|124.76600642599|124.76600642599|124.76600642599|124.76600642599|123.1066631255|120.54074647001|-139.88056214587|-139.88056214587|-142.63396022867|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-148.12617042732|-149.95130335702|-150.07922985171|-150.90027924642|-150.90027924642|-153.25763440039|-153.25763440039|-153.25763440039|-153.25763440039|-153.25763440039|-154.33069912489|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-154.55057886209|-155.57478796511|-155.57478796511|-156.4719866279|-160.76886945336|-161.61118531649|-161.61118531649|-161.61118531649|-161.61118531649|-161.83667964906|-161.83667964906|-161.83667964906|-161.83667964906|-168.72565184667|-170.15071647514|-171.19357552893|-171.19357552893||-171.19357552893|-174.07693793909|151.14680120318|||151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|151.14680120318|148.80395580625|148.80395580625|146.83597815142|144.40261746543|144.40261746543|144.40261746543|144.40261746543|144.40261746543|144.40261746543|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-159.82921016523|-159.98576712669|-159.98576712669|-159.98576712669|-162.42881155081|-164.02178859786|-164.67976273514|-165.5292677241|-166.64123008841|-168.35585539202|-169.19806991529|-172.50895962131|-178.40995835609|-179.64250659222|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691||-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||-73.929975328438|-75.262316538955|-75.262316538955|-76.340346969729|-76.340346969729|-76.340346969729|-76.350384674211|-76.972648790302|-77.158502131504|-77.715004318072|-79.450004543545|-79.472225151329|-79.530250507227|-79.87805764502|-80.164508579238|-80.328214372966|-80.328214372966|-80.328214372966|-80.328214372966|-80.831351931198|-80.871192297141|-80.871192297141|-80.871192297141|-81.223547759763|-83.187277492673|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-86.74708274289|-88.385288843942|-88.385288843942|-89.661429760006|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|79.091415986495||79.091415986495|79.091415986495|79.091415986495|78.679350333166|77.793723694431|76.973105158791|76.973105158791|76.973105158791|76.973105158791|76.973105158791|75.492341269371|74.358152218789|74.014617730214|72.916240057497||-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|||-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.524899509923|-81.524899509923|-84.483222779716|-85.134844143554|-85.134844143554|-85.838720038383|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.378253559186|76.6647266855|76.134399635115|76.134399635115|76.134399635115|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-83.014324560623|-85.227025763702|-86.614850653189|-86.614850653189|-87.049832278907|-88.461371952852|-88.461371952852|-88.461371952852||-88.461371952852|-88.461371952852|-88.461371952852|||-88.461371952852|-88.640413026634|-90.150459427108|80.246847783943|80.246847783943|80.246847783943|80.246847783943|80.246847783943|80.246847783943|80.246847783943|80.246847783943|79.074275824118|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-87.482147560852|-87.482147560852|-87.482147560852|-88.75794173428|-88.924614214229|-88.924614214229|-88.924614214229|-90.121793825678|-92.542958062436|-92.542958062436|-92.950412880594|-92.950412880594|-92.950412880594|-92.950412880594|-94.661569104388|-96.701744381801|-97.040826497493|-98.106472529766|-98.521564870047|-98.521564870047|-98.521564870047|-98.958725593914|-98.958725593914|-100.84858518003|-100.85442160823|-100.85442160823|-101.51533530938|-101.51533530938|-101.89376638459|-101.89376638459|-101.89376638459|-101.89376638459|-101.89376638459|-101.89376638459|-101.97316621909|-101.97316621909|-102.34032791202|-102.34032791202|-105.65591990224|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.95030791241|-109.54852500911|-109.54852500911|-109.73797344729|-109.73797344729|-109.73797344729||-109.73797344729|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-526.34359489926|-537.95399874061|-542.39333362943|-548.93703906145|-553.82448648972|-557.94387387747|-566.57801629282|-566.57801629282|-566.57801629282|512.91900151938|512.91900151938|512.91900151938|512.91900151938|512.91900151938|495.74333502153|482.49259446837|471.54732718708|460.80813826722|460.27570850763|451.46190614075|439.40212641127||429.48011875558|421.23347579559|410.81498158331|403.40553678799|396.82836166276|394.52040625561|390.144901604|389.68929817932|389.68929817932|389.68929817932|389.68929817932|385.05477473755|-421.34085332729|-421.34085332729||-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|||-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-439.44426894308|-439.44426894308|-439.90625270961|-439.90625270961|-439.90625270961|-440.05341552903|-440.05341552903|-440.05341552903|-440.05341552903|-444.38157382729|-446.13528088879|-446.13528088879|-462.11699029418|-479.49666130777|-509.94073817726|473.08252263074|469.0264370792|469.0264370792|469.0264370792|467.90300873976|467.90300873976|462.92556221464|432.95063010828|422.62292641155|411.84768177129|377.50852580708|375.88247202872|375.88247202872|375.88247202872|375.88247202872|375.88247202872|375.88247202872|375.88247202872|375.88247202872|359.18052312002|-390.14319659826|-390.14319659826|-390.14319659826|-390.14319659826|-390.14319659826|-391.07021471259|-391.36691947774|-392.67433903831|-398.93815753877|-400.18268474189|-400.18268474189|-400.18268474189|-406.83630756368|-412.60866207881|-412.60866207881|-412.60866207881|-412.60866207881|-419.12074920649|-424.09162032938|-424.09162032938|-424.09162032938|-424.09162032938|-424.09162032938|-424.09162032938|-424.09162032938|-429.45015311359|-429.45015311359|-431.43474521311|-431.43474521311|-432.43011551904|-432.43011551904|-432.43011551904||-432.43011551904|-432.43011551904|-432.43011551904|||-432.43011551904|-432.43011551904|-432.43011551904|-434.54457686794|-435.88286488203|-437.25921852888|-437.25921852888|-437.25921852888|-437.25921852888|-437.25921852888|-437.25921852888|-443.93244672155|-447.20271518866|-452.88080753926|-456.10876579741|-456.10876579741|-456.10876579741|-457.55418862744|-461.50023332549|-461.50023332549|-462.13360750359|-466.38078407225|-466.38078407225|-466.38078407225|-468.06755345593|-471.14698254176|-471.14698254176|-471.14698254176|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-485.09991096029|-490.11119763448|450.32622356061|450.32622356061|450.32622356061|450.32622356061|450.32622356061|449.66247028382|449.64490279174|449.64490279174||449.64490279174|449.64490279174|449.64490279174|449.64490279174|449.64490279174|449.64490279174
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|155.96099919222|153.67333633527|153.22593553447|152.08992362446|149.90547323697|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|148.21253653684|146.09386923478|146.09386923478|145.33207811433|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945||141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|140.00614893542|140.00614893542|135.99571612264|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498||-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|||-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-152.46159618384|-161.76975459564|-161.76975459564|-161.76975459564|-163.18049778377|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|140.78708547599|139.05231787372|135.09146888177|-153.64195603871|-153.64195603871|-153.64195603871|-155.91328397883|-158.62319586175|-158.62319586175|-160.82769242007|143.89557015631|143.89557015631|143.89557015631|143.89557015631||143.89557015631|143.89557015631|143.89557015631|||143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|143.89557015631|142.41729966505|141.7192272754|141.61024269478|139.63916804412|137.88795160826|135.51439745753|135.10214669293|135.10214669293|135.10214669293|135.10214669293|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|127.57563060507|125.77485868353|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-140.07242947896|-140.6027007774|-141.68049297847|-141.68049297847|-142.91166581619|-142.96295727081|-144.49216660732|-145.96908536745|-147.04391966721|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403||131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|146.20883634355|145.6431469152|143.24793626971|139.764369564|134.03008079522|134.03008079522|132.37075801468|132.37075801468|132.37075801468|131.43674105892|131.43674105892|129.92560656582|129.92560656582|128.96178100413|127.91309153046|127.08121518522|126.22357208893|125.74841004131|124.75359976436|124.75359976436|122.58177463374|120.98232382936|120.98232382936|120.98232382936|120.98232382936|120.98232382936|120.98232382936|117.8581445394|115.36460512855|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374||115.2680254374|115.2680254374|114.85336244482|109.15929092718|108.02143588942|106.92381494223|104.4375752098|98.486191286709|93.540215083919|88.544684274288|85.088536641434|82.83170975296|81.540786834208|80.934208441276||-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|||-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.792300154432|-89.391445718059|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-90.703534079711|-91.90392404256|-93.515471412713|82.602864988148|82.602864988148|82.602864988148|82.602864988148|82.602864988148|82.602864988148|82.602864988148|82.602864988148|82.602864988148|82.103183489706|81.825758754838|81.547219207915|81.547219207915|81.547219207915|81.547219207915|81.547219207915|81.547219207915|81.308019985791|77.797797695393|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-85.501378492559|-86.145975170361|-87.199968197006|-87.199968197006|-89.862924001416|81.945541529094|81.945541529094||81.945541529094|81.945541529094|81.945541529094|||81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.306160136764|80.783849612028|80.783849612028|80.783849612028|80.783849612028|80.783849612028|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|77.363326191944|75.381472614122|74.31274777288|73.436387601106|72.09902250993|72.09902250993|72.09902250993|72.09902250993|72.09902250993|71.215117727121|71.215117727121|71.215117727121|70.716796118242|69.840886864643|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891||68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.243064652748|66.036736977174
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1818.546710822|1810.2741231355|1803.8601368173|1798.4001520192|1778.2223911324|1761.2471012582|1747.0523347314|1729.0581497015|1710.620166335|1687.3557403723|1670.8397115247|1658.9330128053|1645.8144586725|1632.7432448856|1632.7432448856|1632.7432448856|1632.7432448856|1632.7432448856|1629.2702720952|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1585.3353106682|1585.3353106682|1585.3353106682|1585.3353106682|1581.5947896313|1567.3275440348|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1543.7459225635|1533.1621361816|1532.6598677048||1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1518.5109641164||1501.456626796|1465.7242306124|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|||-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1592.0368967745|-1592.0368967745|-1592.0368967745|-1592.0368967745|-1638.8187741939|-1674.3541935488|-1675.621664676|-1675.621664676|-1675.621664676|-1697.0240718622|-1708.471190958|-1724.23071462|-1724.23071462|-1724.23071462|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1731.5878630596|-1741.5420700662|-1744.8420618102|-1744.8420618102|-1751.4911797891|-1755.8790886545|-1762.6285045118|-1762.6285045118|-1795.7731970392|-1795.7731970392|1671.6788248941|1671.6788248941|1671.6788248941|1671.6788248941|1671.6788248941|1671.6788248941|1653.3098054379|1651.8997838199|1632.110870911|1631.9009676789|1625.2232974209|1620.4703304677|1606.4114782975|1606.123864775|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1601.4651888404|1579.0724320449|-1689.7268659675|-1689.7268659675|-1689.7268659675|-1689.7268659675|-1689.7268659675|-1689.7268659675|-1689.7268659675|-1689.7268659675|-1699.9187399639|-1727.1113991724|-1727.1113991724|-1727.1113991724|-1727.1113991724||-1727.1113991724|-1727.1113991724|-1727.1113991724|||-1727.1113991724|-1727.1113991724|-1727.1113991724|-1734.4571101915|-1737.6190113239|-1751.6877903599|-1756.3197670666|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1761.5724215748|-1770.720742901|-1770.720742901|-1770.720742901|-1776.8008254455|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1797.8515909567|-1825.6128788408|-1828.4587542676|-1853.8430602973|-1857.8256225525|-1874.4729139473|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1910.4433393987|-1910.603710443|-1916.0041227145|-1926.4490252383|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173||1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||5428.4804715856|5428.4804715856|5423.6672488711|5423.6672488711|5383.2969431901|5299.9966035446|5288.329559494|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5141.8125496679|-5197.4583885199|4976.8836870791|4976.8836870791|4976.8836870791|4976.8836870791|4976.8836870791|4976.8836870791|4976.8836870791|4976.8836870791|4976.8836870791|4976.8836870791|4964.648541199|4944.8317124433|4922.2574582704|4909.6193980782|4865.9104423091|4814.2968423569|4814.2968423569|4807.8853803966|4804.3170893296|-5018.1039106063|-5018.1039106063|-5018.1039106063||-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063||-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5018.1039106063|-5033.0599006737|-5106.1221118597|-5129.5801242885|-5213.3834956063|||-5213.3834956063|-5213.3834956063|-5213.3834956063|-5213.3834956063|-5213.3834956063|-5255.0927728959|-5269.8673153579|-5269.8673153579|-5269.8673153579|-5437.1269570384|-5437.1269570384|-5437.1269570384|-5437.1269570384|-5437.1269570384|-5437.1269570384|-5437.1269570384|-5450.0993036638|-5450.0993036638|-5450.0993036638|-5450.0993036638|-5450.0993036638|-5450.0993036638|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5114.0835949049|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5102.6713076596|5042.7458973995|4981.495441555|4980.3282683945|4891.4758537717|4870.8620597463|4822.4541285957|4822.4541285957|4822.4541285957|4804.1712539953|4792.9947472914|4792.9947472914|4792.9947472914|4792.9947472914|4792.9947472914|4792.9947472914|4721.7719414348|4697.8138872654|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922||-4894.139945922|-4894.139945922|-4894.139945922|||-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4894.139945922|-4911.5443843578|-4932.938204842|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4967.2380420359|-4975.5055446308|-4975.5055446308|-4975.5055446308|-4981.6728273676|-4999.247585964|-5028.8862066266|-5082.4846740296|-5084.6496378107|-5160.6662642341|4807.1270168662|4807.1270168662|4807.1270168662|4807.1270168662|4683.6206340238|4683.6206340238|4683.6206340238|4683.6206340238|4683.6206340238|4683.6206340238|4661.9673711375|4600.4350260957|4600.4350260957|4558.5389178841|4524.598797649|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4410.3278980076|4407.9754422307|4397.0128916428|4397.0128916428|4370.6809907142|4324.4827045855|4324.4827045855|4321.8141162061|4305.071240229|4257.8569335877|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874||-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4476.2599290207|-4476.2599290207
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||734.36814932571|734.36814932571|734.36814932571|716.65905480635|705.71818217606
04092|50681|/equities/riverstone|FTSE350||852.20402603832|847.19893832417|847.19893832417|847.19893832417|823.66548702685|815.29498558539|-843.94866747956|-843.94866747956|-843.94866747956|-843.94866747956|-843.94866747956|-843.94866747956|-843.94866747956|-844.11014705009|-844.11014705009|-844.11014705009|-844.11014705009|-845.43197634052|-845.43197634052|-845.43197634052|-845.43197634052|-845.43197634052|-845.43197634052|-845.43197634052|-845.43197634052|813.54076994998|813.54076994998|812.11216728392|812.11216728392|812.11216728392|809.34685253769|808.27428059743|804.19364510826|797.54849456473|795.94277173859|789.1586352651|781.82547563592|781.82547563592|772.6949729288|769.11244571852|769.11244571852|769.11244571852|760.12493968725|749.58326631916|748.42585146574|748.01013788407|748.01013788407|748.01013788407|748.01013788407||731.18535541243|731.18535541243|727.42817268048|726.58685853387|699.20762059319|692.42471960657|692.42471960657|692.42471960657|692.13735651054|692.13735651054|692.13735651054|692.13735651054|689.64051221351|689.64051221351||689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|||689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|689.64051221351|682.97594100433|682.97594100433|671.4517790177|671.4517790177|-751.14470088364|-751.14470088364|-751.14470088364|-751.14470088364|-751.14470088364|-751.14470088364|-753.32679121437|-753.32679121437|-754.49628424468|-754.49628424468|-754.49628424468|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-780.29969326722|-786.44410363025|-788.01741188919|-788.01741188919|-793.68601321022|-805.77285581508|-805.77285581508|-818.30317312787|-821.22574791985|-836.25083102206|792.26752185124|792.26752185124|792.26752185124|792.26752185124|792.26752185124|773.63057983471|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605||768.17092211605|768.17092211605|768.17092211605|||768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|768.17092211605|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-803.37895691225|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-805.55913107864|-813.60538387289|-813.60538387289|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.71588180176|-816.71588180176|-816.71588180176|-816.71588180176|-821.63210431857|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674||-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4088.7178310899|-4088.7178310899|-4114.4087012109|-4133.6207791233|-4145.245310137|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167||-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4164.665354416|3932.3865909386|3932.3865909386|3932.3865909386|3932.3865909386||3901.9295454873|3864.6994949859|3821.2216610954|3758.0240678838|3757.8939109677|3757.8939109677|3733.7154566307|3715.906062923|3676.9511810256|||3650.334645584|3640.5940506489|3562.9933896099|-3872.4965864809|-3872.4965864809|-3872.4965864809|-3872.4965864809|-3879.0517627566|-3882.3908475073|3748.5976028706|3748.5976028706|3748.5976028706|3747.5528920784|3718.9476578649|3704.793769362|3704.793769362|3704.793769362|3704.7152992912|3689.9058881013|3665.0065423348|3634.8961581497|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3894.3593470523|-3961.343718947|-3967.0541364838|-3967.0541364838|-3967.0541364838|-3967.0541364838|-4042.7823738709|-4069.1470820787|-4090.6634245319|-4122.2371383688|-4163.1523759653|3995.1002032798|3995.1002032798|3995.1002032798|3995.1002032798|3995.1002032798|3975.5557814219|3960.9508682466|3904.2850225267|3904.2850225267|3901.3722472519|3879.3224314157|3879.3224314157|3879.3224314157|3879.3224314157|3858.1669229212|3858.1669229212|3858.1669229212|3858.1669229212|3858.1669229212|3858.1669229212|3858.1669229212|3833.4632476902|3794.236941878|3761.3743798644|3686.4715331827|3652.4335972911|3652.4335972911|3652.4335972911|3652.4335972911|3634.7039969901|3569.5044411001|-3751.551997324|-3751.551997324|-3751.551997324|-3751.551997324||-3751.551997324|-3755.0653822954|-3755.0653822954|||-3755.0653822954|-3755.0653822954|-3787.7393136615|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3636.201349423|3614.2792771367|3596.3103079297|3569.2892310329|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3544.7627712067|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3499.7902648569|3499.7902648569|3499.7902648569|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928||-3640.0217189919|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602
04094|50659|/equities/renewables|FTSE350||-88.48160347989|-89.618649813015|-89.618649813015|-89.973429029939|86.54856361534|86.54856361534|86.266128683113|86.266128683113|86.184590392668|85.65509738454|85.352590861251|85.352590861251|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.929698521775|84.694114215817|84.521969491782|84.521969491782|84.521969491782|84.521969491782|84.521969491782|84.135522081391|83.233912576057|82.626569444182|82.28507622772|81.466754161578|81.013062383579|80.292291113454|80.167866078452|80.167866078452|80.167866078452|80.167866078452|78.992074692067|78.708735468722|78.708735468722|78.137483599823|77.591651496005|77.096278677067|76.134751118643|-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478||-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478|-81.530099944395|76.539719686861|76.539719686861|76.539719686861|76.539719686861|76.539719686861|76.539719686861|76.539719686861||76.539719686861|76.539719686861|76.041016743943|76.041016743943|75.17334914027|75.063032158258|75.063032158258|75.063032158258|74.297815543681|||73.345448378023|73.345448378023|72.972722030675|72.669715012755|72.669715012755|72.669715012755|71.886221736965|71.886221736965|71.886221736965|71.886221736965|71.886221736965|71.886221736965|71.751355959638|71.262788686321|71.262788686321|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.541869184019|-76.118744131196|-76.504160823942|-77.215735266077|-77.539706359823|-78.093940566942|-78.093940566942|-78.093940566942|-78.093940566942|-78.093940566942|-78.093940566942|-78.093940566942|-78.093940566942|-78.093940566942|-78.093940566942|-79.059933369871|-80.116592294106|-81.007324516916|-81.791472448401|-82.112749962335|-83.064165014167|-83.4776511087|-83.4776511087|-83.4776511087|-83.4776511087|-83.4776511087|-83.4776511087|-83.4776511087|-83.4776511087|-83.4776511087|-83.4776511087|-83.89183032667|-84.613148028711|-85.436827667399|-86.890918952275|-87.167237562147|-87.167237562147|-87.167237562147|-87.269153270685|-88.456052080544|-88.456052080544|-88.456052080544|-88.456052080544|-88.456052080544|-88.7900577825|-89.616728072|-89.672428113633|-89.672428113633|-89.672428113633|-89.672428113633|-89.672428113633||-89.672428113633|-89.672428113633|-89.672428113633|||-89.672428113633|-89.672428113633|-89.672428113633|-89.672428113633|-91.054853207992|-91.872060306786|-92.467490940952|-92.467490940952|-92.467490940952|-92.467490940952|-93.602763897472|-94.375538506207|-94.375538506207|-94.375538506207|-94.989483583964|-95.371651478385|-96.009447428148|-96.009447428148|-96.379002665549|-96.379002665549|-96.379002665549|-96.379002665549|-96.379002665549|-96.379002665549|-96.379002665549|-96.379002665549|-96.379002665549|-97.521113394664|-97.773460598971|-99.798289639183|-100.30921104929|-101.05673311574|-101.10348063954|-102.04830987197|-102.57983575177|-102.57983575177|-102.57983575177|-102.57983575177|-103.08708260677|-103.08708260677|-103.08708260677|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.22424342902|-103.73804672859|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|96.952915394331|96.44580651965|96.44580651965|96.44580651965|96.44580651965|96.44580651965|96.44580651965|96.44580651965|95.571366930772|95.571366930772|95.334853755952|95.142870606056|95.142870606056|95.142870606056|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588||95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2752.1857780969|2737.1508645521|2708.7494712649|2708.7494712649|2708.7494712649|2708.0549680721|2669.2277423023|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2585.9526530038|2564.3028680584|2564.3028680584|2564.3028680584|2564.3028680584|2564.3028680584|2564.3028680584|2557.5587422871|2529.7874914302|2519.4086122206|2519.4086122206|2519.4086122206|2519.4086122206|2519.4086122206|2470.1762358007|2420.4735953341|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117||2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2404.0348885686|2312.2609872984|2292.7899858871|2232.8222065412|-2423.7103817986|-2423.7103817986||-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|||-2475.5115353318|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2517.7270354078|-2524.6967060087|-2594.1074511208|-2695.6749456898|-2758.5277174331|-2772.0712560902|-2772.0712560902|-2828.9680623225|-2867.4645136916|-2936.6272374351|-2938.7524860391|-2955.2805400434|-2982.5339333815|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3068.0567956398|-3157.8408840442|-3193.4764000546|-3193.4764000546|-3194.9737778385|-3231.0787380722|-3231.0787380722|-3280.3652645246|-3331.2391828051|-3367.2102031168|-3429.4002256854|-3452.944695206|-3467.1607724511|-3509.3453027234|-3539.1608675597|-3539.1608675597|-3623.593663654|-3623.593663654|3306.9214028963|3306.9214028963|3288.5785777543|3288.5785777543|3288.5785777543|3288.5785777543|3288.5785777543|3288.5785777543|3288.5785777543|3201.198419727|3183.4848646959|3183.4848646959|3183.4848646959|3183.4848646959|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255||3167.8447743255|3167.8447743255|3167.8447743255|||3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3167.8447743255|3083.7164159172|-3329.4185068041|-3329.4185068041|-3329.4185068041|-3329.4185068041|-3329.4185068041|-3355.5226430784|-3355.5226430784|-3355.5226430784|-3366.0015680087|-3366.0015680087|-3366.0015680087|-3367.7795200097|-3420.2524938391|-3420.2524938391|-3422.2249931546|-3445.8055479496|-3459.2969727772|-3459.2969727772|-3474.2188586414|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3582.68067922|-3606.4267644692|-3606.4267644692|-3617.1408494102|-3752.6564993447|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3529.0444294704|3529.0444294704|3529.0444294704|3475.8826994115|3461.2585549017|3348.8983943352|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3622.4354224283|-3639.6504693647|-3662.9449659608|-3674.1055177342|-3751.7839085936|-3790.3154539929|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252||-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||339.72672328319|339.72672328319|-372.7036313021|-380.53736506169|348.26682542056|348.26682542056|348.24647133318|344.87388009459|337.19873904553|335.70415686862|331.84907064721|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|327.59200296748|327.59200296748|327.11456360527|327.11456360527|327.11456360527|326.8772895039|322.14724750131|322.14724750131|322.14724750131|315.23028415673|313.92807519693|310.99171558911|310.99171558911|310.99171558911|305.82969789036|301.30147488333|301.30147488333|300.94052561363|299.4783645056|289.82039890271|284.51155704901|277.04616636088|270.45129493929|269.25698793438|264.9522342473|254.87469352944|246.03856091216|240.17617336594|-129.95324765219||331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365||322.82923717793|313.9491422474|313.01571123463|311.25105629905|311.25105629905|311.25105629905|307.79333748553|307.79333748553|307.79333748553|||303.52036311597|-346.76281438411|-346.76281438411|-346.76281438411|-346.76281438411|-346.76281438411|-346.76281438411|-353.26424498625|-354.52137518003|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-371.65468856943|-376.47308443961|-376.47308443961|-407.60341833894|-418.20915437412|-418.20915437412|-420.0452477926|-420.0452477926|-426.11121107202|400.75363593114|400.75363593114|400.75363593114|400.75363593114|400.75363593114|400.75363593114|400.75363593114|399.13182550021|398.80203274166|392.1078206|381.56424341569|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-401.88356538526|-403.71815818552|-403.71815818552|-403.71815818552|-403.71815818552|-403.71815818552|-403.71815818552|-404.65062509223|-404.65062509223|-404.65062509223|-409.0267022412|-409.0267022412|386.55722508341|386.55722508341|386.55722508341|386.55722508341||386.55722508341|386.55722508341|386.55722508341|||386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.04211199242|380.04211199242|379.80235377901|368.15260581565|364.85567511541|364.85567511541|361.78416432253|361.78416432253|360.25462499053|354.22181198763|351.35756887515|349.5692016941|349.5692016941|343.04911977513|342.71928469025|342.71928469025|339.32633905335|-369.9842139075|-378.80273348287|-378.80273348287|-382.23081532005|-385.61257304156|-385.61257304156|-385.61257304156|-395.64731829921|-397.58556812535|-397.58556812535|-402.45619019679|-403.94096117937|-403.94096117937|-403.94096117937|-403.94096117937|-403.94096117937|-403.94096117937|-405.83439181605|-412.38264638361|-415.75849937263|-419.00389293899|-425.59246162414|-425.59246162414|-427.75828662448|-428.97033813853|-448.70594075939|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871||-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||-2789.2644104204|-2970.8493449116|-3030.6659387906|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2822.8226811903|2822.8226811903|2822.8226811903|2822.4662730744|2822.4662730744|2774.4069700827|2758.5077445363|2718.0641605959|2683.1268451066|-2968.3514782707|-2968.3514782707|-2968.3514782707|-2968.3514782707|-3020.9460869675|-3022.9956521861|-3065.0626230262|-3065.0626230262|-3065.0626230262|-3075.1081765756|-3075.1081765756|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3125.0347273336|-3157.2650954736|-3157.2650954736|-3159.1834394151||-3163.8149326834|-3202.8499252038|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336||2853.1329090373|2807.358495713|2807.358495713|2807.358495713|2807.358495713|2780.6761063478|2694.1091404558|2694.1091404558|2694.1091404558|||2694.1091404558|2694.1091404558|2676.2323782842|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3091.2956946109|-3280.6063273455|-3314.0070303839|-3390.5633670932|-3467.0148523258|-3577.2387248064|-3595.2652497849|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3188.8032176895|-3657.7459290954|-3657.7459290954|-3657.7459290954|-3672.4954767726|-3838.6060853029|3506.5487941079|3480.8875490088|3472.9666866098|3472.9666866098|3472.9666866098|3472.9666866098|3472.9666866098|3472.9666866098|3472.9666866098|3403.0185406776|3386.1195559787|3386.1195559787|3386.1195559787|3386.1195559787|3316.5217288652|3261.3233178863|3261.3233178863|3261.3233178863|3261.3233178863|3234.5259087625|3185.5843430695|3175.7741331543|3175.7741331543|3175.7741331543|3173.3939915485|3173.3939915485|3153.1407303068|3153.1407303068|3116.8230336742|3097.5811485269|3075.6465994283|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667||-3325.4035233667|-3325.4035233667|-3325.4035233667|||-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3325.4035233667|-3342.3928037407|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3357.3780240312|-3378.8847175204|-3378.8847175204|-3378.8847175204|-3378.8847175204|-3378.8847175204|-3387.371908356|-3441.4554579349|-3441.4554579349|-3441.4554579349|-3441.4554579349|-3441.4554579349|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3462.7998148606|-3547.8331276229|3185.5526937618|3185.5526937618|3185.5526937618|3185.5526937618|3140.336326402|3112.7718108813|3112.7718108813|3112.7718108813|3096.1410219225|3096.1410219225|3096.1410219225|3096.1410219225|3096.1410219225|3096.1410219225|3094.848379702|3094.848379702|3094.848379702|3094.848379702|3092.7370641437|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3442.7524719868|-3481.9471910965|-3490.7746567739|-3511.9718408598|-3535.7059763702|-3535.7059763702|-3611.9670332166|-3611.9670332166|-3611.9670332166|-3663.7656163344|-3749.5887219254|3365.3299112991||3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||760.70690025882|760.70690025882|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|748.631049611|748.631049611|747.50004120451|747.50004120451|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|735.75036340447|731.3337472886|722.23748545847|721.25985844|721.25985844|720.41885355315|720.41885355315|720.41885355315|720.41885355315|720.41885355315|720.41885355315|720.41885355315||717.01105398712|717.01105398712|717.01105398712|711.37899159919|704.40490371223|704.40490371223|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515||698.02897145251|689.17283447853|689.17283447853|688.40893281717|688.40893281717|688.40893281717|688.40893281717|688.40893281717|685.27658116838|||675.28837158676|675.28837158676|672.55373671315|655.6374967657|641.85278978199|-711.56786280149|-711.56786280149|-711.56786280149|-711.56786280149|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|648.50710762598|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|639.5136548635|632.18105938069|632.18105938069|630.3837861232|630.3837861232|630.3837861232|626.13752250451|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|620.60010724756|-662.63269925936|-662.63269925936|-662.63269925936|-662.63269925936|-662.63269925936|-662.63269925936|-662.63269925936|-662.63269925936|-666.1252166521|-668.76136946805|-671.75112164571|-671.75112164571||-671.75112164571|-676.09012024219|650.22230246934|||650.22230246934|650.22230246934|650.22230246934|650.22230246934|650.22230246934|650.22230246934|650.22230246934|648.39145939518|641.62386547381|639.76430419779|639.76430419779|639.76430419779|635.27145453401|626.23144953863|626.23144953863|620.97938498541|612.2548789877|610.59433575673|606.16037984472|594.04485496527|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-631.56509208435|-645.46118290947|-650.12356708366|-656.67061517325|-661.58960021963|-662.91066216352|-665.61182582513|-669.19094199754|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-673.83548236148|-675.60610914513|-687.80012058089|-687.80012058089|-698.03348290997|-699.66849726902|-699.66849726902|-700.10944683537|645.71874298511|645.71874298511|645.71874298511|645.71874298511|645.71874298511|645.71874298511|645.71874298511|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438||-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||-4711.998634196|-4711.998634196|4511.146752365|4511.146752365|4511.146752365|4511.146752365|4511.146752365|4496.7741692944|4451.7768547715|4380.1409497462|4260.9066108291|4253.6354379349|4253.6354379349|4253.6354379349|4253.6354379349|4244.5900468332|4244.5900468332|4100.7231754478|4100.7231754478|4100.7231754478|4100.7231754478|4100.7231754478|4100.7231754478|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4366.5242647161|-4374.1936274624|-4461.0206971804|-4484.3285524227|-4491.0630276823|-4491.0630276823|-4514.6811418692|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4611.9987773732|-4666.1653081924|4409.2503999868|4409.2503999868|4409.2503999868||4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4394.0004444298|4268.6663175106|4268.6663175106|4268.6663175106|4268.6663175106||4268.6663175106|4268.6663175106|4268.6663175106|4268.6663175106|4250.6007735263|4250.6007735263|4250.6007735263|4250.6007735263|-4585.4047209977|||-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4667.3113839478|-4667.3113839478|-4696.7070932753|-4795.6467703059|-4895.0079153716|-4895.0079153716|-4895.0079153716|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637|-5123.3564907078|-5145.2572118976|-5184.6746798862|4852.4360570052|4852.4360570052|4852.4360570052|4852.4360570052|4852.4360570052|4852.4360570052|4852.4360570052|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4812.6013923796|4811.1682137551|4785.2980152835|4749.5255725372|4731.056191708|4717.3402130089|-4887.3400919042|-4887.3400919042|-4887.3400919042|-4887.3400919042|-4887.3400919042|-4887.3400919042|-4887.3400919042|-4887.3400919042||-4887.3400919042|-4887.3400919042|-4900.0167687824|||-4908.3141547084|-4908.3141547084|-4908.3141547084|-4966.737949676|-5046.9032774178|-5066.5314193531|4829.6962194904|4829.6962194904|4829.6962194904|4829.6962194904|4829.6962194904|4806.9124661004|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5094.768991229|-5103.9377680322|-5221.7641867025|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5246.0224903085|-5246.0224903085|-5246.0224903085|-5246.0224903085|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5388.8227707696|5138.3301771535|5138.3301771535|5138.3301771535|5138.3301771535|5123.6298483377|5123.6298483377|5088.7553870419|5021.0059856021|4846.6733173356|4803.4147970396|4687.06419347|4687.06419347|4687.06419347|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4824.3785126443|-4826.3650140492|-4896.3222378325|-4941.4413753694|-5003.7858372694|-5003.7858372694|-5003.7858372694|-5011.7416179561||-5011.7416179561|-5011.7416179561|-5011.7416179561|-5011.7416179561|-5011.7416179561|-5011.7416179561
04101|6803|/equities/rit-capital|FTSE350||1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1868.0259671121|1862.9177412356|1845.9086013729|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1827.3717819157|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521||1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1819.5456873912|1819.2729859902|1801.5255399891|1798.3401728261||1798.3401728261|1782.7113031401|1773.6312384445|1773.6312384445|1749.1458204939|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|||-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1922.8229076782|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1965.7231084858|-1981.3590094287|-2006.9544549207|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2008.911217122|-2010.4569079133|-2018.1743421259|-2022.4159356955|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1922.6254443144|1912.4171603493|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402||-2018.7184351402|-2018.7184351402|-2018.7184351402|||-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|-2018.7184351402|1911.8744354685|1911.8744354685|1911.8744354685|1911.8744354685|1911.8744354685|1911.8744354685|1902.971594965|1889.6906610722|1851.2118456358|1837.9020507064|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1829.1010937233|1816.5567708037|1792.8408564485|1787.156507165|1768.9183911729|1768.9183911729|1768.9183911729|1766.2850460783|1766.2850460783|1766.2850460783|1766.2850460783|1766.2850460783|1766.2850460783|1762.4278289759|1750.8086988621|1744.0096654023|1738.6774060026|1733.1971177806|-1828.2418567587|-1828.2418567587|-1828.2418567587|-1828.2418567587|-1830.1576186207|-1841.0640206897|-1855.404467433|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1876.4161440352|-1877.5978831736|-1877.5978831736|-1877.5978831736|-1877.5978831736|-1877.5978831736|-1894.4420924151|-1913.1578804613|-1913.9532005125|-1914.503556125|-1924.7817290278||-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||1005.1367372936|1005.1367372936|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|939.19046553176|936.28936003094|932.84374828742|928.50419256871|920.46023159761|917.51133453337|913.43483174606|908.88097275926|908.88097275926|908.88097275926|908.88097275926|908.88097275926|908.88097275926|908.88097275926|878.55664114636|864.72423137463|864.72423137463|842.60471305623|834.33786980623|834.33786980623|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|816.29796229335|803.96437338693|801.56761544699|801.56761544699|801.56761544699|787.47516286102||773.90571209818|771.88412048453|769.69350721697|757.59278172762|746.15897969001|746.15897969001|735.42109668248|728.84566908405|723.66208536893|723.66208536893|723.66208536893|713.10230215688|702.63123527156|702.63123527156||693.97912995669|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|||-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-795.56044014017|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|733.95123349936|-809.40706246936|-809.40706246936|-809.40706246936|-809.40706246936|-809.40706246936|-846.48559648288|751.00488533694|747.66532211194|747.66532211194|729.00587887113|725.1732394358|691.49247944581|684.44718310819|-650.53417784182|-650.53417784182|-650.53417784182|609.381485738|609.381485738|609.381485738|607.03497737165|598.05000266229|587.07161334899|587.07161334899|577.92402907375|575.76000924644|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|573.87909753175|566.24345797799|563.83715925505|555.6079384518|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638||551.15397027638|551.15397027638|551.15397027638|||551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|551.15397027638|535.2821993685|520.49131635562|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-574.25424681795|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|529.72746028874|529.72746028874|516.78605545863|504.31782583511|497.91982750667|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|494.17876849152|494.17876849152|494.17876849152|489.68987004523|489.68987004523|489.55537114943|483.5282186491|472.23133235317|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-515.69812190276|-515.69812190276|-516.90446447714|-516.90446447714|469.82288645099|469.82288645099|465.11431353169|463.37876895129||463.37876895129|461.6375207179|461.3261054226|461.3261054226|461.3261054226|461.3261054226
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|317.23435135796|317.23435135796|317.23435135796|317.23435135796|317.23435135796|317.23435135796|313.01594120611|310.62977665876|310.62977665876|310.62977665876|310.62977665876|306.27754114971|302.77372073551|302.77372073551|302.77372073551|296.33082134321|296.33082134321|296.33082134321|296.33082134321|292.92732446031|292.92732446031||292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.65965432685|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176||-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|||-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-314.39969549217|-314.39969549217|-328.76631747393|-332.36257904005|-337.90287068632|-338.09207209775|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-342.20203086015|-342.20203086015|-346.28001903026|-351.44445677299|-351.81606070751|-352.82262869338|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|332.60878775556|328.8764396557|324.5599750384|324.5599750384|324.5599750384|324.5599750384|324.5599750384|316.61107082989|312.82341237229|307.89265871227|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225|-325.94434672225||-325.94434672225|-325.94434672225|-330.69370196515|||-331.8428601298|-331.8428601298|-333.27662655482|-333.27662655482|-333.27662655482|-333.6184759843|315.30322518443|315.30322518443|315.30322518443|315.30322518443|315.30322518443|315.30322518443|314.7071809847|314.7071809847|314.7071809847|312.89419603833|312.89419603833|312.89419603833|309.838003058|307.6131937874|307.6131937874|307.6131937874|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|297.80664449766|-318.46425385147|-318.46425385147|-318.46425385147|-320.13363968479|-320.13363968479|-321.30405358857|-326.41562323643|-330.58402819185|-333.59334939882|-333.94818363107|-336.49796824893|-338.19773436079|-340.99054761543|-340.99054761543|-340.99054761543|-340.99054761543|-340.99054761543|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-343.32713138355|-343.32713138355|-348.96355787129|-348.96355787129|-348.96355787129|-348.96355787129|-348.96355787129|-350.58172995085||-351.7352541446|-352.81802713576|-352.81802713576|-352.81802713576|-352.81802713576|-353.59781437122
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|||||||||||||||||||||||||||||||||||||||||||||||-83.110718463759|-91.948798178413|-101.76110915208|-112.66589901474||-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659||-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.78801269637|-361.95554606237|364.33723845175|364.18583779524|364.09537024178|||364.03929789506|363.87698918407|363.64108722547|363.59639980002|363.59639980002|363.3071281822|363.21094644893|363.21094644893|363.21094644893|363.21094644893|363.21094644893|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-366.01846547024|363.55620597449|363.55620597449|363.42942508912|363.42942508912|363.42942508912|363.42942508912|363.42942508912|363.42942508912|363.41411623807|363.41411623807|363.32679276832|363.22976669082|363.02195383453|362.76882708231|362.73804461666|362.73804461666|362.73804461666|362.68650746983|362.68650746983|362.68650746983|362.68650746983|362.68650746983|362.56548409677|362.56548409677|362.56548409677|362.56548409677|362.56548409677|362.56548409677|362.2727604466|362.22529311504|361.92809227138|361.76679474813|361.76679474813|361.57420282344|361.28244452984|360.8916063895|360.5795646895|360.27731410542|360.17478531244|359.98310903314|359.45900020338|358.88777732558||358.68641789431|358.20793534496|358.20793534496|||357.65326183349|357.01473604871|356.29415455607|355.68239022127|355.23599286467|354.79553948939|354.26170647475|350.23522433013|349.80580243767|348.12867005335|347.56518928725|346.73909581722|345.9425756039|345.9425756039|345.9425756039|345.9425756039|345.44455832602|345.44455832602|345.44455832602|340.09181429831|340.09181429831|340.09181429831|340.09181429831|340.09181429831|340.09181429831|335.55051311926|335.55051311926|335.55051311926|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-347.30166094634|-347.4240731435|337.97450853274|337.97450853274|337.97450853274|337.97450853274|337.97167275665|337.53787920502|337.53787920502|336.8109700065|336.8109700065|335.85663401872|335.35262547341|335.35262547341|334.82515060468|334.41952336084|334.41952336084|334.41952336084|334.41952336084|334.41952336084|334.01058422472|333.4561945216|333.2179915393|332.46444012993|332.07158827642|331.49066177849|330.65629086499|329.71453922576|329.71453922576|329.71453922576|329.68866725968|329.68866725968|329.68866725968|329.17630000696|329.08346180252|329.08346180252|329.08346180252|329.08346180252|329.08346180252|326.75940369822|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659||324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||142.58798690049|142.58798690049|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.10915730073|142.10915730073|140.34834134816|140.34834134816|139.87593754397|138.32882254505|138.23053841372|138.23053841372|138.23053841372|138.23053841372|137.45616091379|136.91795114553|136.85327905059|136.24809597201|134.4534347131|132.47584886636|132.47584886636|131.0477997853|131.0477997853|131.0477997853|130.79755497792|129.00839764121|127.72207427715|127.72207427715|127.72207427715|126.84674767095|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599||-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599||-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|124.55557399929|124.55557399929|124.55557399929|124.55557399929|124.55557399929|||124.55557399929|124.55557399929|124.1464266903|117.29134995482|-132.55883081299|-132.55883081299|-132.55883081299|-134.83203525391|-135.15781677925|124.98965357383|124.98965357383|124.98965357383|124.98965357383|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.84240022609|-133.84711187095|-134.38568070432|-134.5840889933|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-135.32565773599|-137.15019207963|-137.15019207963|-137.32615978345|-137.32615978345|-138.55128152751|-139.36454558548|-139.36454558548|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|-141.0416216962|131.0904922315|131.0904922315|131.0904922315|131.0904922315|131.0904922315|131.0904922315|131.0904922315|131.0904922315||131.0904922315|131.0904922315|131.0904922315|||131.0904922315|131.0904922315|131.0904922315|131.0904922315|129.78092882194|129.78092882194|129.78092882194|129.78092882194|129.78092882194|129.78092882194|129.78092882194|128.48993006854|-140.28311678807|-140.28311678807|-140.28311678807|-140.28311678807|-140.28311678807|-140.28311678807|-140.28311678807|-140.28311678807|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-146.86231523243|-146.86231523243|-146.86231523243|-146.86231523243|-146.86231523243|-146.86231523243|-148.40257756674|-149.06916223263|-149.06916223263|-149.06916223263|-149.06916223263|-149.06916223263|-149.06916223263|-149.56573683128|-151.31747994275|-152.59719535875|-154.16355039861|-155.27061697936|-157.00167006|-157.00167006|-157.00167006|-158.08302054057|-158.08302054057|-158.08302054057|-158.08302054057|-158.08302054057|-158.08302054057|-159.81327552712|-159.81327552712|-159.81327552712|-159.81327552712|-160.97030851484|-161.01632524482|-161.01632524482|-161.01632524482|-161.01632524482|-161.01632524482|-161.01632524482|-162.82925400195|151.29379530155||151.29379530155|151.29379530155|151.29379530155|151.29379530155|151.29379530155|151.29379530155
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|654.10334742194|641.55927491327|627.59363879252|614.6040431028|610.20373129522|610.20373129522|610.20373129522|610.20373129522|606.19859032803|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265||595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265||582.46590896961|580.0176766329|568.547418481|565.44157608999|559.29619565555|552.69592056241|552.69592056241|552.18991173601|539.79434637334|||-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-611.80875242032|-611.80875242032|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-632.07334740167|-632.07334740167|-641.99816377963|-644.8035153107|-648.11147504897|-648.11147504897|-648.11147504897|-656.37291596281|-656.37291596281|-656.37291596281|-656.37291596281|-656.37291596281|-656.37291596281|-656.37291596281|-661.89386943524|-661.89386943524|-661.89386943524|-661.89386943524|-661.89386943524|-664.65985492804|-672.76094992004|-679.17271900349|-679.17271900349|-679.17271900349|-679.17271900349|-679.17271900349|-679.17271900349|-679.17271900349|-679.17271900349|-690.02524333721|-691.77068355134|-691.77068355134|-691.77068355134|-691.77068355134||-691.77068355134|-691.77068355134|-694.88409283482|||-698.81986769731|-698.81986769731|-702.1887418859|-708.82082431767|-721.30040039218|-721.30040039218|-736.5004448802|-741.33382764467|-747.92647516074|-755.6127501786|-763.35524713407|-763.35524713407|-773.56138570453|-783.37501468385|-783.37501468385|-783.37501468385|-796.44446075983|-801.24113450004|-801.24113450004|-801.24113450004|-801.24113450004|-801.24113450004|-801.24113450004|-805.62903833338|-811.44893148153|-822.83214609059|-830.67460676732|-833.2495630748|-836.02729230533|-839.41921367259|-850.60461617526|-850.60461617526|-850.60461617526|-850.60461617526|-862.69957352807|-867.22174836452|-877.55194262725|-884.89104736361|-894.48963549528|-894.48963549528|-894.48963549528|-894.48963549528|-894.48963549528|-899.01626166143|-906.15695740158|-910.2577304462|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-921.08941791688|-924.68815900807|-924.68815900807|-924.68815900807|-927.57017667563|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|854.1022047066|854.1022047066|845.1076601316|845.1076601316|830.81406681289|823.15451868099|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889||811.2572027321|806.17466970234|796.31132062017|796.31132062017|786.48480068908|776.45533409897
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1215.5012171477|1215.5012171477|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797||1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1197.8567470885|1194.6186078762|1185.4859356496|1185.4859356496|1172.9641180859|1172.9641180859||1169.8767978732|1150.0019976369|1134.7244418188|1114.5271575764|1100.8357306405|1089.1785896005|1065.1680118525|1065.1680118525|1030.325568725|||1026.2506319167|1017.4451465741|1005.8834961934|985.89832910382|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|940.0003025713|904.86144730144|889.48494144605|839.64993494005|831.36103882228|-425.83606784173|-1236.3016963675|-1236.3016963675|-1236.3016963675|-1236.3016963675|-1252.8074404083|-1264.0638226759|-1267.7931363065|-1273.4532048101|-1273.4532048101|-1273.4532048101|-1289.2971664322|-1289.2971664322|-1313.3024071469|-1319.5031735206|-1319.5031735206|-1319.5031735206|-1319.5031735206|-1323.6146372451|-1325.2372064754|-1325.2372064754|-1337.319118306|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1286.8217389407|1284.1630432674|1283.5700480749|1273.1333867499|1268.259318611|1260.3714651233|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226||1258.0632385226|1258.0632385226|1258.0632385226|||1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1258.0632385226|1246.1213834329|1246.1213834329|1246.1213834329|1244.0253900822|1244.0253900822|1244.0253900822|1244.0253900822|1242.4387531879|1242.4387531879|1236.2299422072|1236.2299422072|1232.8388246747|1229.4042496386|1225.4769440428|1218.1999309171|1218.1999309171|1211.5554787968|1196.0616431075|1174.6240478972|1173.8600532192|1022.1222813546|1010.3303126162|1009.2006746171|1009.2006746171|1009.2006746171|1009.2006746171|1004.0563051301|983.81256125562|968.48617917291|-1024.6733975884|-1024.6733975884|-1024.6733975884|-1024.6733975884|-1024.6733975884|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.949358852|-1049.949358852|-1049.949358852|-1050.581306019|-1050.581306019|-1060.0606996979|-1060.0606996979|-1060.0606996979|-1060.0606996979|-1060.0606996979|-1060.0606996979||-1062.8785640361|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1010.4783150764|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|930.70894542794|928.17660603104|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282||916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772||-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|||-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-995.05022304657|-995.05022304657|-1003.3829914155|-1003.3829914155|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1046.4598882373|-1071.948827647|-1071.948827647|-1071.948827647|-1071.948827647|-1071.948827647|-1078.2764751633|-1083.5294168481|-1093.254907609|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1031.2022473326|1017.4469414807|1012.8299349786|993.14437219842|989.27152466491|984.74613851657|978.27348724063|971.3176932917|971.3176932917|971.3176932917|971.3176932917|971.3176932917|971.3176932917|956.67408149786|956.67408149786|956.67408149786|956.67408149786|956.67408149786|956.67408149786|956.67408149786|956.67408149786|941.30453499762|-1040.5609945163|-1040.5609945163|-1040.5609945163|-1053.5677716848|-1055.075301872|-1083.4725576355|-1091.1626305014|-1091.1626305014|-1091.1626305014|-1102.1503847756||-1102.1503847756|-1102.1503847756|1024.527259741|||1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1024.527259741|1022.0302886011|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1113.8705547784|-1115.0073240502|-1115.0073240502|-1115.0073240502|-1115.0073240502|-1115.0073240502|-1136.2303600557|-1142.0251358713|-1142.0251358713|-1148.5834843014|-1158.7697337055|-1158.7697337055|-1171.5552267969|-1171.5552267969|-1175.5058075521|-1178.8096389532|-1178.8096389532|-1179.2329321702|-1185.3699246336|-1188.8554718151|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1219.4310396721|-1235.1741230519|-1235.1741230519|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1238.7660198951|-1238.7660198951|-1238.7660198951|-1238.7660198951|-1242.9703949323|-1242.9703949323|-1245.7968550395|-1245.7968550395|-1245.7968550395|-1245.7968550395|-1245.7968550395|-1247.8516530034|-1247.8516530034|-1247.8516530034|-1263.1912101866|-1263.1912101866|-1263.1912101866|-1263.1912101866|-1275.3518585693|-1275.3518585693||-1275.3518585693|-1275.3518585693|-1275.3518585693|-1275.3518585693|-1275.3518585693|-1275.3518585693
04112|14071|/equities/schroder-asia-pac|FTSE350||581.93543690096|581.93543690096|581.93543690096|581.92826322329|580.86473691477|578.079922117|578.079922117|576.08880235222|572.77629920027|572.77629920027|570.86255466697|569.45839407441|567.23154897157|562.31283219063|558.79203576737|557.21337307486|554.07041452762|551.09178947547|551.09178947547|551.09178947547|549.96517219194|549.96517219194|546.5724135466|544.08045949622|542.89562900768|542.89562900768|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|528.33976956213|523.48863284681|522.09707758866|522.09707758866|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514||520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|516.9797863946|515.47754043845|514.14171159828|509.76856844253|504.24285382503|502.94973089854|502.94973089854|502.94973089854||499.61081210949|492.12312456609|484.19236062899|480.44735880123|480.44735880123|476.77484311247|475.30538123608|473.81153470676|-497.65184814714|||-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-503.84796067548|-503.84796067548|-515.69217852831|-527.9913094759|-534.33787308079|-534.33787308079|-534.33787308079|-542.43097008977|-545.11655705044|-545.11655705044|-545.11655705044|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-548.88879968719|-549.83158843069|-549.83158843069|-549.83158843069|-549.83158843069|-549.83158843069|-549.83158843069|-554.09065381187|-554.93405979097|535.61902015111|535.61902015111|535.61902015111|535.61902015111|535.61902015111|535.57668905679|534.0852100631|531.15118862295|531.15118862295|531.15118862295|531.15118862295|531.15118862295|531.15118862295|531.15118862295|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-545.30210736347|-546.22456373719|-548.98094288542|-548.98094288542|-549.81215876157|-551.4205554058|-551.4205554058|-551.4205554058||-551.4205554058|-551.4205554058|-555.47896730818|||536.75458419726|536.75458419726|536.75458419726|536.75458419726|536.75458419726|536.75458419726|536.75458419726|536.75458419726|533.00509355251|532.74567016806|532.74567016806|532.74567016806|-550.82860474726|-550.82860474726|-550.82860474726|-550.82860474726|-550.82860474726|-550.82860474726|-550.82860474726|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-553.68285053721|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-558.33375072524|-558.33375072524|-562.77812170815|-562.77812170815|-562.77812170815|-564.973256112|-564.973256112|548.05199629435|548.05199629435|548.05199629435|545.44666254928|534.47415987556|534.47415987556|534.47415987556|527.58239986173|515.64711095748|514.10790106387|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-529.97827960422|-532.3003451904|-532.3003451904|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194||516.99726723194|516.99726723194|516.99726723194|516.99726723194|515.38585247994|-536.02742802942
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||-304.23070354093|298.45386547445|298.45386547445|298.45386547445|298.45386547445|297.2269944129|297.2269944129|295.72443823655|295.23387436612|295.23387436612|294.5098604068|293.81736681316|293.81736681316|293.81736681316|292.26929645907|291.60477384341|287.92197093712|284.80218993014|283.87397489733|283.87397489733|283.87397489733|283.87397489733|281.30441655259|279.53268505843|279.14529019559|279.14529019559|278.74476688399|277.91085209332|277.89416348003|277.89416348003|277.89416348003|277.89416348003|277.89416348003|275.93063325717|275.93063325717|275.93063325717|275.93063325717|275.86737028574|274.76930031749|272.85477813055|270.97753125616|270.00281250685|269.77319684812|269.77319684812|269.77319684812|269.77319684812|269.77319684812|268.80786502758|268.80786502758||268.80786502758|268.80786502758|268.80786502758|268.80786502758|268.00045065133|268.00045065133|267.86161183481|267.70734648313|265.45260720348|264.22511911497|260.41679901664|257.94357903288|257.94357903288|257.6039767032||255.11552967023|250.65614407803|249.00682675337|247.06314083707|246.93126759675|246.24933826715|246.24933826715|246.24933826715|-256.24505391561|||-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-259.34574557483|-259.34574557483|-268.32860619426|-272.47622910473|-273.59942264023|-273.59942264023|-273.59942264023|-277.19380293359|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-279.08202620912|-279.08202620912|-280.31336245458|-280.40373606064|-281.19859562294|-281.33177291437|-281.92419212708|-282.01752114455|-282.01752114455|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|-283.65472387366|274.83463694617|274.83463694617|274.83463694617|274.83463694617|274.83463694617|274.83463694617|274.83463694617|274.83463694617|274.83463694617|274.83463694617|274.83463694617|273.87181882908|273.02424314342|271.13819361237|-279.49318831705|-279.49318831705|-279.49318831705|-279.49318831705|-279.49318831705|-279.49318831705|-279.49318831705|-279.49318831705|-279.49318831705|-279.49318831705||-279.49318831705|-279.49318831705|-279.49318831705|||-279.49318831705|-279.49318831705|-279.49318831705|-279.57576479672|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-281.81333709156|-281.81333709156|-281.81333709156|-281.81333709156|-281.81333709156|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-282.73999749516|272.23319959512|272.23319959512|272.23319959512|271.67577732791|270.84355225668|270.84355225668|268.52887826705|268.52887826705|268.52887826705|267.97653140784|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.63068745227|-272.63068745227|-272.63068745227|-274.8952082803|266.2927515866|266.2927515866|266.2927515866|266.2927515866|266.2927515866|266.2927515866|266.2927515866||266.2927515866|266.2927515866|266.2927515866|266.2927515866|265.68639065178|265.67932294643
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||-409.81769852158|387.15480360148|387.15480360148|387.15480360148|387.15480360148|387.15480360148|387.15480360148|387.15480360148|380.70531563359|380.10592592642|376.90657656376|370.66287064755|368.58624796471|368.58624796471|364.53609601461|364.53609601461|361.88456536888|355.10506991942|353.58340898707|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|351.16218298547|351.16218298547|347.92463385918|343.0563400569|343.0563400569|336.54038665719|334.1226481114|329.89184005108|328.30689150253|328.30689150253||328.30689150253|328.30689150253|328.30689150253|328.30689150253|327.69985795216|327.69985795216|325.39366999031|325.39366999031|323.2279764149|323.2279764149|315.04220347641|314.14689546424|308.68543737021|304.82827459537||303.6647475159|301.63971483805|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|||-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-342.92131821869|-342.92131821869|-354.22368046706|-366.50410161487|-373.68233919664|-379.30259842921|-380.61399316842|-387.6933060758|-388.00368087741|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.29123152093|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|362.69708851282|359.80786629192|353.37542258889|348.72823748755|346.66471984836|346.57189398842|337.29099603313|333.67888244676|332.59984372044|332.59984372044|329.83317664358|326.50352587405|322.78169711104|319.21299746821|317.42554901253|314.95060357132|312.68954901208|308.17728481811|-328.03677594043|-328.03677594043|-328.03677594043|-328.03677594043|-328.03677594043|-328.03677594043|-333.72974053331|309.5362939591|309.5362939591|309.5362939591|309.5362939591|-325.12609109259|-325.12609109259||-325.12609109259|-325.12609109259|-325.12609109259|||-325.12609109259|-325.12609109259|-325.99887190159|-325.99887190159|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-326.71981773937|-331.17758136948|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-335.32505702714|-337.17906221612|-337.17906221612|-343.31007421528|-350.23342427187|-359.14825088638|-371.92419867056|-371.92419867056|-371.92419867056|-375.77843728897|-375.77843728897|-375.77843728897|-375.77843728897|-376.00935306413|354.591402838|354.591402838|354.591402838|353.95712918415|351.88569163365|347.77298290511|342.88109686397|338.73150315192|338.73150315192|338.73150315192|338.73150315192|338.73150315192|338.73150315192|334.83500146763|334.23019533326|334.23019533326|334.23019533326|334.23019533326|334.23019533326|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-354.06510650986|-354.06510650986|-354.06510650986|-354.06510650986|-354.06510650986|-356.47234633095|-359.09148642891|-364.70164243241|-365.32157391055|-365.32157391055|-365.32157391055||-365.32157391055|-365.32157391055|-366.70581495969|-366.70581495969|-366.70581495969|-366.70581495969
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||1060.2537728154|1060.2537728154|1048.2366568113|1048.2366568113|1048.2366568113|1041.2613368749|1041.2613368749|1041.2613368749|1041.2613368749|1041.2613368749|1033.5403743055|1027.9337492283|1015.9490731214|1015.9490731214|1003.1439174338|1003.1439174338|1001.2023672022|1001.2023672022|994.50263022464|989.63689614584|989.63689614584|989.63689614584|989.63689614584|989.63689614584|989.63689614584|989.20766238427|975.0085137603|971.092793067|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|959.85728421944|957.42474328961|954.00526896545|949.13364167819|944.07072857364|938.54127360979|938.54127360979|938.54127360979|938.54127360979|938.54127360979|938.54127360979||938.54127360979|938.54127360979|938.54127360979|938.54127360979|938.37934795034|938.37934795034|931.47150246978|928.06835913526|923.23148234538|912.92388622685|888.48208292242|878.60233199062|857.99147252972|857.22527781749||857.22527781749|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|||-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-954.81761628454|-981.1750980093|-1004.804647043|-1004.804647043|-1004.804647043|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1037.5046047146|-1037.5046047146|-1053.6606203643|-1067.3007103169|-1080.8923785118|-1080.8923785118|-1080.8923785118|-1115.2622017217|-1115.2622017217|-1124.8315524303|-1124.8315524303|-1124.8315524303|1073.8363686086|1073.8363686086|1073.8363686086|1073.8363686086|1073.8363686086|1073.8363686086|1055.8459651206|1044.1344056896|1035.1227230735|1035.1227230735|1026.4696923039|1021.5666881252|1021.5666881252|1021.5666881252|1021.5666881252|1021.5666881252|1021.5666881252|-1082.1006460384|-1082.1006460384|-1082.1006460384|-1082.1006460384|1015.0547519492|1015.0547519492|1013.5330577213|996.48117524587|986.22908360652|977.89342622947|969.13158469941|947.79066187304|945.01183092773|941.93897994932|941.93897994932|941.93897994932|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772||936.65107735772|936.65107735772|936.65107735772|||936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|936.65107735772|932.46193486208|932.46193486208|932.46193486208|920.53549470895|911.62830236216|905.40922755952|903.83248116965|897.05828324948|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|884.5165871331|877.39622420171|877.26246726622|862.5471912767|858.55245509694|853.38048803089|833.42277804214|830.7493855291|830.7493855291|830.7493855291|830.7493855291|830.7493855291|830.7493855291|824.42153133876|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|813.52655571107|813.52655571107|813.52655571107|813.52655571107|813.52655571107|808.40728344525|799.04140434888|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-847.67671053006|-847.67671053006|-847.67671053006|-854.91857403731|-856.85400506099|-875.8377596652|811.83768652796|811.83768652796|811.83768652796|811.83768652796|811.83768652796||811.83768652796|811.83768652796|806.33075331449|806.04529909292|796.00587838666|792.31764129551
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||-674.23636646739|-678.57578329971|-678.57578329971|-681.86198822581|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-687.10433632261|-687.10433632261|-692.87150718246|-698.35595373899|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|647.72785657601|647.72785657601|647.72785657601||647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601||647.72785657601|647.72785657601|647.72785657601|647.72785657601|642.5753955174|640.2948866209|636.32764162847|634.41962554531|629.9662506059|||621.54026963481|612.98915796554|592.29907322235|-669.28686191098|-669.28686191098|-669.28686191098|-669.28686191098|-684.09651662527|-699.48501779435|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-720.90444454883|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|686.0087891223|685.40974941541|680.79972564169|679.74256350666|679.74256350666|679.74256350666|679.74256350666|679.74256350666|679.74256350666|679.74256350666|666.13618031773|664.00305812991|-703.79061729996|-703.79061729996|-703.79061729996|-703.79061729996|-712.03403549822|-720.91227707847|-720.91227707847|-720.91227707847|-720.91227707847||-720.91227707847|-720.91227707847|-723.34061211797|||-723.34061211797|-723.34061211797|-723.34061211797|-723.34061211797|-734.24512661003|-735.91681616067|-745.08535874948|-753.68808041808|-753.68808041808|-763.8312248786|-772.66802560838|-783.75337263778|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-797.03411267459|-801.29348429772|-805.29275490546|-808.83922370598|-808.83922370598|-809.74355341246|-818.07069489392|-818.07069489392|-818.07069489392|-818.07069489392|-829.21072840878|-829.21072840878|-831.66747194075|-835.03050471172|-843.04503643099|-845.12324915667|-845.12324915667|-845.12324915667|-845.12324915667|-852.03690688632|-855.06321088497|-857.88135424394|-872.49039767338|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-888.08673393586|-900.77411558737|-908.78233912378|-913.96271851224|-913.96271851224|-913.96271851224|-913.96271851224|-913.96271851224|-913.96271851224|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-920.08304625896|-920.08304625896|-920.08304625896|-922.70338134133|-927.83123953944|-927.83123953944||-927.83123953944|-927.83123953944|-927.83123953944|-936.35692875259|-948.09062567051|-948.09062567051
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|172.95228394004|172.95228394004|172.95228394004|172.95228394004|172.95228394004|172.95228394004|172.55837269149|172.55837269149|169.47596847041|169.19332383|169.19332383|169.19332383|169.19332383|169.19332383|167.00369721346|163.30410598045|158.52678238821|157.32976126088|155.08862531862|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|149.77228808348|147.75810109184|145.04457603328|145.04457603328|145.04457603328|143.72571228208||143.72571228208|143.72571228208|143.72571228208|143.72571228208|142.54012992611|142.54012992611|142.54012992611|142.54012992611|139.50756675508|139.50756675508|133.35285686681|132.29206555893|127.19884186677|127.19884186677||123.64315033943|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-142.03575006839|||-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-144.42520279014|-144.42520279014|-155.17244406898|-164.87956566526|-164.87956566526|-168.16618627655|-171.28464819709|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.30159653926|150.30159653926|150.30159653926|150.30159653926|149.50044835932|149.50044835932|149.50044835932|149.50044835932|149.50044835932|148.07828154969|147.31668501002|147.31668501002|147.31668501002|147.31668501002|147.31668501002|147.31668501002|147.31668501002|147.31668501002|147.23631007789||147.23631007789|147.23631007789|147.23631007789|||147.23631007789|145.57095573635|145.57095573635|145.57095573635|145.57095573635|145.57095573635|145.57095573635|143.07883292538|142.80589931714|142.80589931714|142.80589931714|142.80589931714|142.80589931714|142.80589931714|139.70655004965|136.92950378509|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.71831362357|134.53146195534|132.76829428278|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-162.04601958268|-163.10668418665|-164.35188047377|-164.39096982709|-164.48142479972|-164.48142479972|-164.48142479972|-164.48142479972|-166.0793593627|-166.68483274005|-166.68483274005|-166.68483274005|-166.68483274005|-166.68483274005|-170.63870490946|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|155.16084122667|154.22316386975||153.19901609162|153.19901609162|153.19901609162|153.19901609162|153.19901609162|153.19901609162
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|77.807786832722|76.897537534405|76.863934747565|76.743260745857|76.442512278925|76.025014406189|75.272240433147|74.536716113181|74.536716113181||74.325570512813|74.325570512813|74.298852221223|74.298852221223|73.893169049921|73.872529264725|73.872529264725|73.872529264725|73.872529264725|73.728432933534|73.728432933534|73.492702581314|73.31224614841|73.31224614841||73.31224614841|73.31224614841|73.31224614841|73.31224614841|73.221907082682|73.221907082682|72.835449262333|-76.911325716668|-76.911325716668|||-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-79.280129329162|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.886732261279|-79.886732261279|-79.886732261279|-79.886732261279|-79.985262730496|-80.244734078399|-80.760811997511|-80.890015107067|-80.890015107067|-80.890015107067|-80.890015107067|-80.890015107067|-80.890015107067|-80.890015107067|-81.150016446546|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447|-82.093509955447||-82.093509955447|-82.093509955447|-82.093509955447|||-82.093509955447|-82.093509955447|-82.093509955447|-82.196557192206|-82.196557192206|-83.410621170865|77.107075632848|77.107075632848|77.107075632848|77.107075632848|76.739747936237|76.726167818692|75.915407548113|75.854900768248|75.678666886189|75.443848725268|75.132057106174|73.863394750132|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.193945007607|-78.685937754627|-79.042985545913|-79.042985545913|-79.042985545913|-79.278873879953|-79.605415405216|-79.777127227719|-80.014972922164|-80.014972922164|-80.288065250788|-80.288065250788|-80.288065250788|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.950105390238|-81.448777597364|-81.448777597364|-81.448777597364|-81.724863071372|-82.005406294851|-82.439338377878|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455||-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.43076407646|200.43076407646|200.43076407646|200.43076407646|199.74529443554|199.2058828757|197.68430650739|195.50478890768|195.2942105756|193.63801887143|190.63112563677|190.52118232798|190.52118232798|190.52118232798|190.52118232798|188.25686484522|186.79033400855|186.79033400855|186.79033400855|186.79033400855|186.79033400855|185.32448897344|185.32448897344|184.05498011888|183.97775738306|182.44229234966|182.44229234966|181.40239186914|181.40239186914|181.40239186914|179.34244817165|179.34244817165|176.95549554476|176.95549554476|175.60055636973|175.5950556818|175.53895855649|175.29883639795|174.50425791721||172.91390467255|172.91390467255|172.13211494649|169.41345698265|167.7982892662|166.91332565778|166.91332565778|163.94271828851|163.94271828851|163.94271828851|163.94271828851|163.94271828851|163.94271828851|163.94271828851||163.41968257914|162.07743356504|160.78048343435|158.97275140302|156.81416975146|154.27686443467|-166.36285777244|-166.36285777244|-166.36285777244|||-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|153.7767046488|153.7767046488|153.7767046488|152.34077734822|151.75085931215|151.54461153729|151.54461153729|151.54461153729|151.54461153729|151.54461153729|151.54461153729|151.54461153729|150.37730373256|150.37730373256|150.30255766834|149.97506407593|149.44390830109|149.44390830109|148.73212304722|147.85235368555|145.28039128852|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|144.9838116864|143.37692548361|143.37692548361|142.42991533905||140.95164000446|140.95164000446|140.95164000446|||140.95164000446|139.66849906637|138.40388412159|135.15226363212|-149.58903390781|-151.51003818397|-153.77288587451|-153.77288587451|-155.79764808947|-157.7779613578|-157.7779613578|-159.54773331612|-162.55303871333|-164.79978460653|-164.79978460653|-164.79978460653|-167.52453175295|-167.52453175295|-167.52453175295|-167.52453175295|-167.64956343074|-167.64956343074|-167.64956343074|-167.64956343074|-167.96618464147|-169.27908709486|-169.74099861948|-169.74099861948|-169.74099861948|-170.84554520545|-172.45651728803|-172.45651728803|-172.45651728803|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.94393441788|-181.94393441788|-181.94393441788|-181.94393441788|-183.40437208405|-183.57152521601|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707||-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2624.6985395781|2624.6985395781|2609.1094884201|2600.5919610125|2600.5919610125|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2557.8776248473|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728||2541.3339668843|2541.3339668843|2541.3339668843|-2762.2863635356|-2762.2863635356|-2762.2863635356|-2762.2863635356|-2762.2863635356|-2801.3737372618|2604.2239034332|2604.2239034332|2604.2239034332|2604.2239034332|2604.2239034332||2595.7268908548|2595.7268908548|2595.7268908548|2560.0854342831|2529.9707264867|2529.9707264867|2529.9707264867|2529.9707264867|2529.9707264867|||2509.5934894897|2509.5934894897|-2721.9713212929|-2721.9713212929|-2721.9713212929|-2721.9713212929|-2721.9713212929|-2722.5236903255|-2748.8596559172|2492.6003823142|2460.944869238|2408.16096582|2406.9010731334|2379.0011923704|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2351.8496794457|2351.8496794457|2351.8496794457|2351.8496794457|2351.8496794457|2351.8496794457|2351.8496794457|2351.8496794457|2351.8496794457|2351.8496794457|2302.1663104952|-2492.5662833392|-2492.5662833392|-2517.9625370436|-2528.5139300484|-2548.1265889427|-2556.862876603|-2587.5143073366|-2589.9047859296|-2631.449762144|-2646.7960026469||-2646.7960026469|-2654.7177807188|-2672.3344042782|||-2672.3344042782|-2672.3344042782|-2690.2604491979|-2711.5266792839|-2711.5266792839|-2711.5266792839|-2727.9425076724|-2727.9425076724|-2727.9425076724|-2727.9425076724|-2756.6027863027|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2566.0028068688|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2522.8091397484|-2658.9994059619|-2658.9994059619|-2658.9994059619|-2658.9994059619|-2662.894328348|-2662.894328348|-2696.8825870533|-2717.4250967259|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2560.8114575353|2560.8114575353|2560.8114575353|2560.8114575353|2560.8114575353|2556.0127305948|2523.680811772|2494.6731241911|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671||-2645.4341612671|-2645.4341612671|-2667.9824014079|-2676.2872779092|-2676.2872779092|-2676.2872779092
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286||13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.393873754132|13.393873754132||13.393873754132|13.393873754132|12.505415985969|12.056017423103|12.03668628846|11.608540017455|11.57504495763|-13.33228164624|-13.33228164624|||-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.7347575924|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.646936253011|-13.768817825781|-13.987575552714|-14.379528652575|-14.468365230987|-14.692421174602|-14.692421174602|-14.692421174602|-14.843801631481|-15.073112423719|-15.170124989418|-15.422361512612|-15.445957126034|-15.734397188174|-15.960440864549|-16.112712372658|-16.409680725598|-16.942978516181|-16.958865314677|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.103068600488|-17.518965202782|-17.913166389315|-17.913166389315|-18.344896386985|-18.344896386985|-18.388774261347|-18.838240811697||-18.838240811697|-19.013600134707|-19.627010211828|||-19.627010211828|-19.627010211828|-20.188485409791|-20.188485409791|-20.188485409791|-20.188485409791|-20.372762337852|-20.447854455518|-20.447854455518|-20.757616290569|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.624096534919|-21.766774440552|-21.965303713244|-22.46256044856|-22.646178229554|-22.672420377978|-22.787432659124|-22.787432659124|-23.199925727816|-23.711028226185|-24.751142113262|-25.124866735854|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.572681245545|21.411312855327|21.095902642767|20.980387348261|20.980387348261|20.980387348261|19.292097350322|19.088442559996|18.193269354281|-21.291748465967|-21.291748465967|-21.291748465967|-21.291748465967|-21.291748465967|-21.291748465967|-21.464164669726|-21.574626957281|-21.798305412997|-21.798305412997|-21.849228855491|-21.935810721054|-22.260383020377|-22.260383020377|-22.384670664911|-22.384670664911|-22.862967625861|-23.29360179107|-23.29360179107|-23.68844635399|-24.081606784483|-24.560118479883|-25.364020978252|-25.862800875019|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.279109620903||-26.279109620903|-26.86012230963|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||96.006799238314|96.006799238314|93.887408360275|93.887408360275|93.374896906518|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|88.955153147947|88.955153147947|87.341837848305|87.100586466822|87.100586466822||87.100586466822|87.100586466822|87.100586466822|87.100586466822|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163||86.253303124163|86.253303124163|86.253303124163|86.108708954708|86.108708954708|85.076343113467|84.109828055219|83.944248477967|83.449164382121|||81.754629125751|80.277370018602|78.013744719427|-87.186166543067|-87.186166543067|-87.186166543067|-87.186166543067|-87.696504109068|-87.696504109068|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.020100389793|81.020100389793|80.475112052841|79.439010933685|78.504454643249|77.763285988701|76.104367678711|76.104367678711|74.493739067789|74.381565388943|74.381565388943|74.381565388943|74.381565388943|74.381565388943|74.381565388943|74.381565388943|74.381565388943|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.850916834741|73.681575532389|70.993416834354|-78.431292564738|-78.431292564738|-78.431292564738|-78.431292564738|-78.431292564738|-79.945880288403|-81.775976572347|-82.870533000443|-83.004005832541|-83.004005832541||-83.004005832541|-83.004005832541|-83.16703054184|||-83.16703054184|-83.16703054184|-83.16703054184|-84.188367438254|-85.267627265649|-85.833478215223|-87.351086566719|-88.959538086556|-89.910597280554|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-92.477933574485|-92.477933574485|-92.477933574485|-92.477933574485|-92.477933574485|-92.839371231713|-94.321525710069|-94.712451771239|-94.712451771239|-94.712451771239|-94.844697726779|-94.844697726779|-94.863548875973|-95.95394200873|-97.687710969444|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.992902666329|-99.278895326601|-99.278895326601|-100.44044128628|-100.54215554365|-102.9162827506|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|94.746835726296|94.638152671958|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176||-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1124.8319810376|1124.8319810376|1124.8319810376|1121.1505938736|1121.1505938736|1117.2784376373|1115.8649307081|1097.849923009|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1046.2344434777|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658||1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1021.0191375176|1017.8545972417|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626||1010.7531003626|987.75344484734|977.00382760815|-1048.9165321874|-1048.9165321874|-1048.9165321874|-1048.9165321874|-1048.9165321874|-1048.9165321874|||-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1076.6652280282|-1081.9391510697|-1125.8601651425|-1133.9983321353|-1133.9983321353|-1133.9983321353|-1133.9983321353|-1133.9983321353|-1140.4148134836|-1142.0330088939|-1142.0330088939|-1142.0330088939|-1149.0088987709|-1157.3432208566|-1161.1869120629|-1164.7841729258|-1164.7841729258|-1164.7841729258|-1173.0657476953|-1190.8508307726|1105.4110810131|1105.4110810131|1105.4110810131|1105.4110810131|1105.4110810131|1098.5123122368|1086.0414580409|1073.5542691862|1073.5542691862|1050.4214102069|1038.6349002299|995.09433358882|987.5950824399|987.5950824399|987.5950824399|987.5950824399|986.27335685943|986.27335685943|986.27335685943|986.27335685943|986.27335685943|986.27335685943|986.27335685943|986.27335685943|986.27335685943|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|986.07828506181|980.50365006868|968.55961118742|-1014.5191418986|-1014.5191418986|-1014.5191418986|-1014.5191418986|-1014.5191418986|-1014.5191418986|-1014.5191418986|-1014.5191418986|-1014.5191418986|-1014.5191418986||-1014.5191418986|-1014.5191418986|-1014.5191418986|||-1014.5191418986|-1014.5191418986|-1015.0990479103|-1015.5656264216|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1033.0928007426|-1040.3475475645|-1055.0562517555|-1055.0562517555|-1067.4402519234|-1086.9947365664|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1144.7340817369|-1145.1007181937|-1145.1007181937|-1145.1396868819|-1178.599652091|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1194.257379185|-1197.56375465|-1203.2097273889|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1145.1917684048|1132.2408537832|1125.3717859826|1125.3717859826|1125.3717859826|1125.3717859826|1124.2742066473|1122.5268962748|1121.0733287343||1121.0733287343|1118.370135438|1118.370135438|1118.370135438|1115.7645780054|1115.7645780054
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2280.4115953948|2273.6795504387|2241.5673462206|2241.5673462206|2226.3670940995|2226.3670940995|2211.1856601105|2194.539622345|2175.8218026056|2173.3575584506|2169.5346211632|2169.5346211632|2169.5346211632|2169.5346211632|2169.5346211632|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2157.5897524799|2155.5441694221|2146.0792215088|2146.0792215088|2144.7546905653|2139.7274339615|2129.5030048907|2129.5030048907|2124.8922276563|2100.3246973959|2067.432399628|2067.432399628|2067.432399628|2067.432399628|2062.1511106518|2062.1511106518||2038.9301929381|2038.9301929381|2038.9301929381|1995.5891032645|1944.7656702939|1941.1840781043|1917.5378645604|1914.8198495115|1906.1331661239|1894.4812956932|1878.9792174369|1859.254686041|1816.6163178234|1797.5181309149||1786.3534787943|1756.2260875492|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|||-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1889.0077773424|-1890.8975303804|-1969.4417004227|-1999.1018893585|-2032.1687659539|-2037.5355135234|-2037.5355135234|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2061.5970260056|-2061.5970260056|-2082.5522511173|-2087.3913901303|-2095.6617148564|-2095.6617148564|-2095.6617148564|2008.0516845237|2008.0516845237|2008.0516845237|2008.0516845237|2008.0516845237|2008.0516845237|2008.0516845237|2008.0516845237|2008.0516845237|2008.0516845237|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1999.6976369109|1828.7381021032|1828.7381021032|1828.7381021032|1828.7381021032|1828.7381021032|1817.9867801146|1785.3186445718|1762.2984939687|1751.2203629243|1751.2203629243|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334||1699.3978468334|1699.3978468334|1699.3978468334|||1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1699.3978468334|1683.7753853705|1666.4170948561|1664.1301053956|1646.7556726618|1639.753278689|1639.753278689|1639.753278689|1639.753278689|1639.753278689|1639.753278689|1639.753278689|-1601.8487260781|-1601.8487260781|-1601.8487260781|-1609.3343293253|-1609.3343293253|-1609.3343293253|-1613.4868263275|-1613.4868263275|-1614.9298070306|-1645.8664522562|-1663.4073419152|-1663.4073419152|-1663.4073419152|-1666.0637132392|-1680.3485702657|-1688.1095225175|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1715.166728942|-1733.2963654911|-1736.3848505457|-1758.0387228285|-1766.3763586983|-1784.3070652204|-1794.6745169115|-1798.9716854573|-1827.6907616192|-1828.1651602182|-1828.1651602182|-1828.1651602182|-1828.1651602182|1756.7223065281|1756.7223065281|1756.7223065281|1756.7223065281|1756.7223065281|1756.0090204051|1756.0090204051|1749.3433560056|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1724.903399594|1705.5037773267|1697.337530363||1697.1361535787|1697.1361535787|1697.1361535787|1697.1361535787|1695.6512817542|1689.8347575046
04128|1097538|/equities/smithson-invest|FTSE350||1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1454.1030607202|1446.3367341336|1432.9297045929|1420.1441162143|1419.160129127|1416.95569903|1402.8396655889|1385.0119328258|1385.0119328258|1367.9021475842|1365.0023862047|1359.1137624497|1332.237513833|1309.8194598144|1290.7993997938|1266.2215553265|1233.5795059183|1204.1994510203|1166.5549455781|1134.727717309|1093.9196858989|1041.4663176655|-500.37637857607|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253||1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1430.924937809|1430.924937809|1428.0287212744|1428.0287212744|1428.0287212744|1425.6985791938|1414.1095324375|1407.1217027084|1395.5946947017|1395.5946947017||1388.4385496685|1369.7094996317|1348.7883329241|1337.4314810268|1332.8127566964|1311.3475074405|1282.0709968401|-1391.1526789324|-1391.1526789324|||-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1438.6140877027|-1456.1267641141|-1470.9105131881|-1470.9105131881|-1470.9105131881|-1493.4561257645|-1502.8401397384|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1524.9993233609|-1533.3325815121|-1556.3365203853|-1556.3365203853|-1570.2628004282|-1580.0697782535|-1584.5219758372|1513.9201015433|1513.9201015433|1513.9201015433|1513.9201015433|1513.9201015433|1513.9201015433|1513.9201015433|1513.9201015433|1513.9201015433|1513.9201015433|1504.8001128259|1500.0001253621|1494.6973379882|1494.6973379882|1494.6973379882|1494.6973379882|1494.6973379882|1494.6973379882|1494.6973379882|1494.6973379882|1494.6973379882|1494.6973379882|1483.4414866535|1474.0460962817|1466.10164099|1466.10164099|1466.10164099|1456.5573788778|1448.9526431975|-1506.1197289852|-1506.1197289852|-1506.1197289852|-1506.1197289852|-1506.1197289852|-1506.1197289852|-1506.1197289852|-1507.9996654138|-1507.9996654138|-1512.3329615709|-1517.7592814066|-1517.7592814066|-1517.7592814066|-1517.7592814066||-1517.7592814066|-1517.7592814066|-1517.7592814066|||-1517.7592814066|-1517.7592814066|-1517.7592814066|-1518.6214237851|1467.2037904366|1467.2037904366|1467.2037904366|1467.2037904366|1467.2037904366|1463.6960375761|1463.6960375761|1458.3289306401|1454.9986798026|1454.9986798026|1453.8255306204|1453.8255306204|1448.2505895783|1439.0377649114|1439.0377649114|1435.8861295203|1435.8861295203|1434.4290328003|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1420.0626317631|1415.9584797368|1412.0649774853|1395.5493549201|1395.5493549201|1390.7215054668|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1376.7873927288|-1447.694576878|-1447.694576878|-1453.7717520867|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1406.9137075287|1406.9137075287|1406.9137075287||1406.570786143|1401.4119846033|1396.6799828926|1395.0888698806|1389.2098554229|1380.2331726921
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||-3676.945652707|3386.0829100641|3386.0829100641|3386.0829100641|3386.0829100641|3336.0365667378|3263.373963042|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3214.7749514975|3201.3172557499|3201.3172557499|3201.3172557499|3201.3172557499|3108.9080619444|-3352.0799238769|-3352.0799238769|-3352.0799238769|-3352.0799238769|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3420.6714587931|-3420.6714587931|-3453.9682875479|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451||3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3048.3390788279|3015.7656431421|2891.517381269|-3343.1888717132|-3343.1888717132|-3343.1888717132|-3343.1888717132||-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|||-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3548.4620017914|-3548.4620017914|-3560.9022242127|-3756.3099744135|-3756.3099744135|-3756.3099744135|-3756.3099744135|-3802.7468819919|-3802.7468819919|-3810.6918820191|-3810.6918820191|-3810.6918820191|-3833.5465355768|-3833.6560578109|-3833.6560578109|-3833.6560578109|-3833.6560578109|-3833.6560578109|-3848.6733975677|-3871.2140710712|-3871.2140710712|-3996.4045234125|-4086.3383593472|-4181.4315103858|-4275.4239004286|-4289.2487782541|-4469.4984916717|-4469.4984916717|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|-4557.4974834861|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4201.5362770779|4149.6514189755|4136.557132195|4116.1745913277|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727|-4392.9163492727||-4392.9163492727|-4392.9163492727|-4392.9163492727|||-4392.9163492727|-4392.9163492727|-4392.9163492727|-4430.462610303|-4469.9075434013|-4469.9075434013|-4469.9075434013|-4469.9075434013|-4469.9075434013|-4499.5639371125|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4015.8258633001|3852.6954036668|3828.4393374075|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3626.1142105423|3576.071345047|3522.0237167189|3506.137463021|3300.0634267266|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3644.9001921522|-3644.9001921522|-3667.2224357246|-3711.8582619163|-3732.9536243514|-3736.892915946|-3757.7073036371|-3757.7073036371|3475.3594356908|3475.3594356908|3475.3594356908|3475.3594356908|3475.3594356908|3475.3594356908|3461.7327063231|3419.1792331098|3419.1792331098|3419.1792331098|3419.1792331098|3419.1792331098|3419.1792331098|3339.3102590108|3317.0669544565|-3534.8889583044|-3534.8889583044|-3534.8889583044|-3534.8889583044|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3322.0989446537|3270.1099385041|3245.8999316712||3107.4443685236|-3395.659338609|-3395.659338609|-3395.659338609|-3395.659338609|-3395.659338609
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||-1711.1469987851|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1726.4761458524|-1728.5290509471|-1735.8656121634|-1736.7395690705|-1759.9068753956|-1759.9068753956|-1764.1381177724|-1764.1381177724|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.8439238436|-1857.7710264929|-1864.3566961032|-1891.8963290036|-1907.828801239|-1907.828801239|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1733.6259659342|1727.4177399269|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176||1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1702.9813645751|1699.2704078268|1699.2704078268|1699.2704078268|1699.2704078268|1668.8004531409|1633.0560590454|1618.1178433838||1590.3531593153|1575.2257325726|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|||-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1682.3088909616|-1682.3088909616|-1730.3751740267|-1730.3751740267|-1743.4145048377|-1743.4145048377|-1743.4145048377|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1418.5467162109|-1600.565999494|-1600.565999494|-1609.6844438822|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1639.3331080761|1535.8633075303|1535.8633075303|1535.8633075303|1535.8633075303|1535.8633075303|1535.8633075303|1535.8633075303|1535.8633075303|1533.7695154695|1533.7695154695|1520.9661282994|1508.303862098|1508.303862098|1494.1154023311|1479.4615581457|1463.0522059612|1463.0522059612|1463.0522059612|1448.7990197052|1448.7990197052|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035||-1601.3982362035|-1601.3982362035|-1601.3982362035|||-1601.3982362035|-1601.3982362035|-1601.3982362035|-1601.3982362035|-1619.7536079887|-1628.2192934357|-1632.5563289151|-1652.2252395932|-1654.7719007324|-1654.7719007324|-1676.5798897026|-1689.1948749222|-1689.1948749222|-1703.7094843894|-1703.7094843894|-1703.7094843894|-1703.7094843894|-1714.5550260577|-1739.1333378722|-1750.4595888802|-1750.4595888802|-1750.4595888802|-1750.4595888802|-1750.4595888802|-1768.3883813335|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1594.5299933097|1552.4570522995|1508.3978708818|1481.1688989615|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1588.7411173517|-1589.1575299818|-1589.1575299818|-1613.4784729833|-1617.6746013291|-1635.4573749577|-1655.118915608|-1655.118915608|-1655.118915608|-1655.118915608|-1655.118915608|-1655.118915608|-1655.118915608||-1655.118915608|-1655.118915608|-1655.118915608|-1655.118915608|-1655.118915608|-1655.118915608
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||3939.1856797416|3919.4285330462|3912.4761478291|3903.3068309213|3898.6742565792|3890.4158406435|3883.3509340484|3876.6121489426|3876.1631468428|3876.1631468428|3866.2923853809|3856.5470948676|3853.1634387418|3848.0704874909|3836.9672083232|3834.7413425813|3824.4903806459|3812.211534051|3806.3066310714|3806.3066310714|3806.3066310714|3765.5629234127|3760.6254704585|3602.3669004918|3602.3669004918|3602.3669004918|3559.5187783242|3527.1319759158|3489.702195462|3420.8913282911|2978.7053435692|2978.7053435692|2926.6726039658|2913.5251155176|2884.1390172418|2726.8753299281|2726.8753299281|2655.7503665868|2650.3892962075|2180.3214402306|-2179.8253824314|-2179.8253824314|-2181.2755588908|-2181.2755588908|-2181.2755588908|-2190.6395098786|-2191.5419293989|-2191.5419293989|-2191.5419293989||-2191.5419293989|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1960.76662074|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327||-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|||-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2277.8632237441|-2277.8632237441|-2298.8480263823|-2409.053362647|-2477.7259584967|-2505.4732872185|-2540.5258746873|-2584.4393514658|-2584.4393514658|-2607.2659460731|-2646.2954956367|-2680.2166612799|-2680.2166612799|-2738.796290311|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2825.0249077764|-2886.5832308627|-2937.4258120696|-2947.377545765|-2947.377545765|-3018.9722787222|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2869.5343576705|2822.6226637907|2822.6226637907|2778.8043642397|2778.8043642397|2778.8043642397|2778.8043642397|2778.8043642397|2778.8043642397|2778.8043642397|2778.8043642397|2778.8043642397|2778.8043642397|2533.4794455719|2533.4794455719|2533.4794455719|2533.4794455719|2472.0882728577|2427.8758587308|2415.8620652564|2406.2865003165|2406.2865003165|2380.4294447962|-2583.6868229835|-2583.6868229835|-2583.6868229835|-2583.6868229835|-2583.6868229835||-2583.6868229835|-2583.6868229835|-2602.3186922039|||-2618.0207691154|-2620.134187906|2446.2068847428|2446.2068847428|2446.2068847428|2446.2068847428|2446.2068847428|2446.2068847428|2446.2068847428|2446.2068847428|2446.2068847428|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2692.4981935876|-2692.4981935876|-2705.9979928751|-2723.9977698612|-2739.5530776236|-2748.6145306929|-2816.2278156702|-2816.2278156702|-2873.9197951891|-2928.8022162828|-2928.8022162828|-2930.523725473|-2930.523725473|-2930.523725473|-2930.523725473|-2932.4243524358|-2932.4243524358|-2945.9222941506|-2945.9222941506|-2945.9222941506|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-3042.8039927352|-3049.8933252614|-3101.0655420543|-3101.0655420543|-3101.0655420543|-3101.0655420543|-3101.0655420543|-3101.0655420543||-3101.0655420543|-3113.1434108276|-3113.1434108276|-3113.1434108276|-3113.1434108276|-3113.1434108276
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||6025.0592893447|6025.0592893447|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5782.4002193947|5782.4002193947|5782.4002193947|5782.4002193947|5782.4002193947|5671.1663151878|5671.1663151878|5671.1663151878|5671.1663151878|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6123.5193815915|-6266.9659795462|-6317.9004413141|-6317.9004413141|-6317.9004413141||-6317.9004413141|-6392.3893792378|-6437.377088042|-6614.2001086939|-6614.2001086939|5996.3784351564|5996.3784351564|5996.3784351564|5996.3784351564|5870.6982612849|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506||-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|||-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6292.6962838896|-6292.6962838896|-6356.051426544|-6556.1682517156|-6652.9647241285|-6775.5163601427|-6784.4626223808|-6958.2918026453|-7086.7131140504|-7227.0840914202|-7227.0840914202|-7241.8322116299|-7241.8322116299|-7417.5913462555|-7465.9348291727|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7659.1997234524|-7659.1997234524|-7659.1997234524|-7659.1997234524|-7659.1997234524|-7711.610803836|-7739.5675598177|-7860.9083997975|-7967.3982219972|-8014.3313577747|-8091.4792864163|-8118.4003536004|-8118.4003536004|-8238.5003928893|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7624.5868518469|7603.985390941|7529.9837677122|7401.3708530136|7240.9825345846|7240.9825345846|7173.591705094|7056.21300566|6942.1811174|6851.8679082223|6617.0754535803|6312.5838373115|-6870.1970681599|-6870.1970681599|-6870.1970681599|-7038.2745201776|-7066.6939113085|-7120.771012565|-7139.4424040672|-7139.4424040672|-7139.4424040672|-7154.3825844543||-7154.3825844543|-7154.3825844543|-7226.3056598201|||-7226.3056598201|-7262.5618442446|-7346.735382494|-7368.31709166|-7455.0745462889|-7495.6383847654|7074.8974785948|7074.8974785948|7074.8974785948|7074.8974785948|7074.8974785948|7074.8974785948|7074.8974785948|7074.8974785948|7074.8974785948|6912.1083095498|6810.9536772776|6681.4551571328|6681.4551571328|6434.0159905799|6434.0159905799|6434.0159905799|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6946.7191895232|-6946.7191895232|-6946.7191895232|-7099.1324328035|-7209.3138142261|-7239.1837212668|-7239.1837212668|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7399.8539486236|-7399.8539486236|-7415.3932762484|-7429.603640276|-7547.6151558623|-7550.4057287359|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7744.0643775516|-7744.0643775516|-7744.0643775516|-7848.4048639463|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556||-7885.4571057285|-7941.0634508094|-7979.237167566|-8084.1524084067|-8217.9471204519|-8284.385689391
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||189.98327842767|188.97031377217|188.70034677078|188.2226083708|187.98863416011|187.98863416011|187.98863416011|187.98863416011|187.88056470281|187.88056470281|187.88056470281|187.20228310549|187.20228310549|187.20228310549|186.76156619563|186.76156619563|186.76156619563|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.13656900705||185.2834109355|185.2834109355|185.19268492074|183.99052146557|183.99052146557|183.99052146557|182.24502079887|180.55002141444|179.37780597969|177.81978510005|176.6664180555|175.99601531448|-187.00837741674|-187.00837741674||-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|||-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-189.44263580973|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|184.48970648139|183.76633290549|183.76259940752|183.56399476405|183.50273433433|183.50273433433|183.50273433433|181.58434717497|181.58434717497|181.58434717497|181.58434717497|181.28932607125|181.28932607125|180.78257536834|180.16397958272|178.701971445|178.701971445|178.701971445|178.701971445|178.701971445|178.701971445|178.701971445|178.701971445|178.69663239576|176.49625397896|175.79028491152|174.17809485476|174.1034346585|172.68682353002|172.68682353002|172.68682353002|172.68682353002|171.41312945665|169.11459523639|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719|168.54555095719||168.54555095719|168.54555095719|168.54555095719|||168.21256224009|168.21256224009|168.21256224009|168.21256224009|168.21256224009|168.21256224009|168.21256224009|168.21256224009|168.21256224009|168.02895384567|168.02895384567|168.02895384567|168.02895384567|167.33655213696|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.39055405612|-179.46920711606|-179.46920711606|-179.58800519406|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-180.1736386316|-180.1736386316|-180.1736386316|-180.1736386316|-180.1736386316|-180.1736386316|-180.50404665393|-180.86560654554|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876||-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||-1949.9538771675|-1949.9538771675|-1949.9538771675|-1949.9538771675|-1963.3319471203|-1963.3319471203|-1981.5910523559|1852.1067254865|1852.1067254865|1806.7574727628|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1769.330240533|1761.7558228144|1761.6731364604|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1725.6370636311|1702.2911818124|1686.3513131248|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183||1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1638.1440290203|1631.1600322448|1606.5073620972|1606.5073620972|1606.5073620972|1606.5073620972|1606.5073620972|1604.9504281168|1604.9504281168|1604.9504281168||1582.2196643418|1582.2196643418|1561.0218492686|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|||-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1679.3153805232|-1690.3782005813|1518.940888243|1507.4831401356|1507.4831401356|1507.4831401356|1507.4831401356|1490.0646001507|1474.8091672183|1474.8091672183|1474.8091672183|1474.8091672183|1474.8091672183|1460.7879635759|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1551.4371242946|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1569.3231836046|-1571.3313151162|-1575.5347945736|-1592.5386606373|-1608.0322970831|-1608.0322970831|-1625.646996759|-1641.19110751|1527.9472500051|1527.9472500051|1527.9472500051|1527.9472500051|1527.9472500051|1527.9472500051|1523.9413888946|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1630.6432730092|-1643.0935469249|-1643.0935469249|-1658.2698110184|-1658.2698110184|-1672.3760063956|-1672.3760063956|-1672.3760063956|-1672.3760063956||-1672.3760063956|-1672.3760063956|-1672.3760063956|||-1675.0784029576|-1675.0784029576|-1676.4482255084|-1677.4146950094|-1700.9885500104|-1705.4317222338|-1727.7296913709|-1743.531126709|-1743.531126709|-1743.531126709|-1764.2568074544|-1779.2575638383|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1801.5449039742|-1810.3554488602|-1818.3863566176|-1818.3863566176|-1825.9848406862|-1839.3720452069|-1869.1356057854|-1882.7507478832|-1882.7507478832|-1885.0563865369|-1923.8126517077|-1925.5303864303|-1925.5303864303|-1925.5303864303|1834.4326977401|1834.4326977401|1834.4326977401|1834.4326977401|1834.4326977401|1834.4326977401|1821.0918863779|-1911.4147649138|-1911.4147649138|-1911.4147649138|-1920.2270437774|-1920.2270437774|-1920.2270437774|-1934.4467153083|-1959.1074614536|-1986.2900758687|-1986.2900758687|-1988.2531800848|-1988.2531800848|-2026.0035334275|-2028.9601067377|-2028.9601067377|-2028.9601067377|-2028.9601067377|-2028.9601067377|1932.8180977535|1932.8180977535|1932.8180977535|1914.4923308372|1908.6381357068|1908.6381357068|1908.6381357068|1908.6381357068|1899.9590396742|1886.1767107491|1863.8630119435|1835.4851999302|1835.4851999302|1817.3168888114|1817.1020986793|1813.1435451524|1813.1435451524|1813.1435451524||1813.1435451524|1813.1435451524|1813.1435451524|1813.1435451524|1813.1435451524|1813.1435451524
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-184.40658772801|-184.40658772801|-184.40658772801|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-188.6805924533|172.57110818515|172.57110818515|172.57110818515|172.57110818515|172.57110818515|172.57110818515|172.57110818515|170.90013906261|170.90013906261|167.1779363608|160.60326109724|159.35835010422|159.35835010422|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359||156.93694620359|156.93694620359|156.93694620359|156.93694620359|153.52336256757|153.52336256757|153.52336256757|153.52336256757|153.52336256757|150.59819012499|146.75084192782|146.75084192782|145.36759993798|143.56247738563||-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|||-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-159.24455464619|-160.06617454177|-162.67352659047|-165.56648622014|-165.56648622014|-165.56648622014|-166.25161633093|-166.25161633093|-166.25161633093|-166.25161633093|-166.25161633093|-166.25161633093|-168.37402221448|-171.5409182311|-171.5409182311|-171.5409182311|-171.5409182311|-171.5409182311|-171.5409182311|-175.46179039893|-175.46179039893|-175.46179039893|-175.46179039893|-175.46179039893|-177.92629808184|-177.92629808184|-181.16887949421|-181.16887949421|-183.62097992847|-185.33442163412|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-186.31990269317|-189.41346020922|-189.41346020922|-190.15385230631|173.46267059986|173.46267059986|173.46267059986|173.46267059986||173.46267059986|173.46267059986|173.46267059986|||173.46267059986|173.46267059986|173.46267059986|173.46267059986|173.46267059986|173.46267059986|173.46267059986|173.46267059986|173.46267059986|173.46267059986|169.76487695073|169.76487695073|164.90736602517|161.66341654131|161.66341654131|158.55024662359|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-170.72358565539|-172.93175353176|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|157.7975923898|154.04732623389|153.48867538008|153.48867538008|152.57675051726|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-171.34857795474|-172.43175175716|-174.47972332692|-175.36636094755|-177.72547450143|-177.72547450143|-177.72547450143|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-179.96289560398|-179.96289560398|-179.96289560398|-179.96289560398|-180.54753011637|-180.54753011637|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829||-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||1189.2072271343|1164.9524745937|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1144.8447038005|1140.1330042227|1117.7588935808|1117.7398546232|1117.7398546232|1117.7398546232|1117.7398546232|1117.7398546232|1117.7398546232|1110.877616248|1095.4473513867|1071.5526126518|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1053.6188498681|1042.2947719373|1042.2947719373|1042.2947719373|1042.2947719373|1029.2441910415|1019.4557914092|1019.4557914092||998.54727334473|998.54727334473|997.89315400812|997.89315400812|997.89315400812|997.89315400812|993.80327655324|993.80327655324|977.28141839249|958.92379821388|934.99866468208|919.30407186898|905.74082539887|905.74082539887||896.06203432448|868.14670616132|854.02307194817|854.02307194817|852.00340174688|842.97048165018|816.38937861847|811.38823305155|-908.80521324253|||-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-950.59470715098|-1002.0163358535|-1030.9848121897|-1051.3831287242|-1063.0368232569|-1087.3742480633|-1089.7491645147|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1135.6288622903|-1135.6288622903|-1147.587624767|-1168.0199280095|-1168.0199280095|-1168.0199280095|-1168.0199280095|1067.9867375972|1067.9867375972|1067.9867375972|1067.9867375972|1067.9867375972|1067.9867375972|1067.9867375972|1067.9867375972|1044.096375108|1029.1070834534|1028.1688387564|1028.1688387564|1028.1688387564|1023.7431541737|1010.5479490819|995.71994342436|972.13327047151|955.28912273184|955.28912273184|955.28912273184|918.32124747982|868.49583053314|866.88425614793|859.99829375573|859.99829375573|859.99829375573|859.63699306192|834.48554784658|825.87283094065|814.27536771183|805.88929745759|804.41959226794|-879.27496919398|-879.27496919398|-888.94441021553|-894.5771224617|-901.99736695885|-901.99736695885|-901.99736695885|-901.99736695885|-909.25667621242||-909.25667621242|-909.25667621242|-913.34283431058|||-913.34283431058|-913.34283431058|-914.06913661593|-914.06913661593|-914.06913661593|-914.06913661593|-914.06913661593|-914.06913661593|-914.06913661593|-914.06913661593|-914.06913661593|-914.06913661593|850.95261908866|850.95261908866|850.95261908866|850.95261908866|850.95261908866|834.97854208476|834.97854208476|809.25393564974|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.94378179751|802.94378179751|802.94378179751|797.32642421945|768.33491579939|753.78879533266|737.09866148073|715.41517942304|711.09590052227|711.09590052227|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|689.99537504302|689.99537504302|689.99537504302|689.99537504302|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|680.06184040018|679.23537822242|675.8170869138||664.43565212645|654.81253348944|654.81253348944|645.26392609938|641.8389743932|641.8389743932
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||1294.595846289|1294.595846289|1294.595846289|1287.1064958767|1282.6159065524|1282.6159065524|1282.6159065524|1268.3914518403|1268.3914518403|1268.3914518403|1268.3914518403|1260.0460576003|1249.5599476547|1249.5599476547|1225.0666085053|1216.2118623522|1216.2118623522|1183.929847058|1163.5609411755|1152.7343790839|1139.6273079712|1139.6273079712|1139.6273079712|1139.6273079712|1139.6273079712|1135.2247866347|1125.4164295941|1119.7960328824|1119.5789254249|1111.8381795369|1111.8381795369|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1084.4303819369|1080.9898125911|1080.9898125911|1080.9898125911|1080.9898125911|1080.9898125911|1080.0164584345|1079.9192000449|1079.9192000449||1079.9192000449|1079.9192000449|1079.9192000449|1070.0768889388|1058.0850123436|1058.0850123436|1058.0850123436|1058.0850123436|1058.0850123436|1019.5111248263|1000.1207087779|1000.1207087779|1000.1207087779|1000.1207087779||1000.1207087779|996.91189864212|992.20604770632|992.20604770632|982.47351568682|982.47351568682|965.49835076313|957.63705640348|-1035.1807712531|||-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1074.3688513643|-1074.3688513643|-1077.6764940561|-1162.5461207828|-1218.9134029942|-1218.9134029942|-1218.9134029942|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1280.7777733755|1196.3016039637|1196.3016039637|1196.3016039637|1196.3016039637|1196.3016039637|1187.2517821819|1174.0019802021|1158.0855335579|1124.7335851274|1124.7335851274|1124.7335851274|1086.9539834749|1079.7544260832|1076.0604734258|1071.0671926953|1067.9759159058|1067.9759159058|1067.9759159058|1056.9454621176|1052.1338467973|1047.9542742192|1034.8122520605|1034.8122520605|1034.8122520605|1034.8122520605|1034.8122520605|1023.2913911783|1020.9367283759|1020.9367283759|1020.9367283759|1020.9367283759|1020.9367283759|1020.9367283759|1020.9367283759|1020.485253751|1011.9002819456|1002.4725354951|977.19170610564|962.60189567293|956.17209342337|956.17209342337|951.02454824819|950.18909297927|950.18909297927|950.18909297927|950.18909297927|950.18909297927||950.18909297927|950.18909297927|950.18909297927|||950.18909297927|950.18909297927|950.18909297927|950.18909297927|950.18909297927|950.18909297927|950.18909297927|949.45453215687|939.63833990194|937.7537272782|936.75456314848|936.75456314848|922.82730188156|921.84642762779|921.84642762779|921.84642762779|921.84642762779|921.84642762779|921.84642762779|902.41823800006|900.2773829506|900.2773829506|900.2773829506|900.2773829506|900.2773829506|900.2773829506|900.2773829506|892.33505390343|892.33505390343|892.33505390343|892.33505390343|892.33505390343|892.33505390343|892.33505390343|886.98338305351|871.80375827017|862.92640689416|856.92932810831|854.79919597308|854.79919597308|833.75461675502|812.70515210736|808.63904908088|801.09895020488|799.28770278299|790.44191300432|787.30210724981|786.257871852|782.36315144663|782.36315144663|782.36315144663|782.36315144663|779.59238846175|776.04710846335|772.89041816396|772.89041816396|772.89041816396|749.25615267326|749.25615267326|749.25615267326|749.25615267326|749.25615267326|749.25615267326|736.6846011962|735.91914258017|735.91914258017|735.91914258017|735.91914258017|735.91914258017|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|726.60382167831|718.8405407095|718.8405407095||712.00061842071|706.82226567662|706.82226567662|706.82226567662|706.82226567662|705.26916848726
04139|40119|/equities/bacit-ltd|FTSE350||93.346476004165|93.346476004165|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|91.853647484296|90.815163362813|89.922403058291|89.78600492398|89.545560094163|88.685880238682|88.685880238682|88.200973889199|87.417328209751|87.417328209751|87.417328209751|87.417328209751|87.417328209751|87.417328209751|86.763699367171|86.565219484573|86.289134540829|82.942023231868|82.942023231868|82.942023231868|80.53089136239|80.53089136239|80.306544771416|79.72394211052|79.354379783715|78.888198996744|77.54799795279|-84.452223988274|-84.896913338479|-85.735458162953|-86.794955548897|-88.688214183902|-88.688214183902|-88.864680052969||-89.614927952799|-89.614927952799|-89.614927952799|-90.061030380497|-90.628924679502|-91.248804436507|-92.054225456254|-92.476920564457|87.172233341676|87.172233341676|87.172233341676|87.172233341676|87.172233341676|87.172233341676||87.172233341676|87.172233341676|87.172233341676|87.172233341676|85.802481914606|84.413871845765|82.726522747193|81.546137826878|79.780415308866|||79.780415308866|79.639350427955|79.471497762832|-89.582852115513|-89.582852115513|-89.582852115513|-89.582852115513|-89.582852115513|-89.582852115513|-90.56984026154|-92.403823143608|-92.403823143608|-92.403823143608|-92.420918418706|-93.462132508822|-93.469032560529|-94.334610604874|-94.334610604874|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-95.110442867522|-96.133824391105|-97.537580113652|92.547970580462|92.547970580462|92.547970580462|92.242187923197|91.985764867734|91.689739420095|91.621934469187|91.302149834063|90.163502019673|-95.130331461568|-95.130331461568|-95.130331461568|-95.130331461568|-95.809054201203|-95.809054201203|-96.565615779115|-96.605156332439|-96.605156332439|-96.605156332439|-96.605156332439|-96.605156332439|-99.089065558586|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-99.639532044184|-100.56059217746|-104.73954635521|99.823309040105|99.823309040105|99.823309040105||99.823309040105|-104.55524952948|-104.55524952948|||-104.55524952948|-104.55524952948|-104.55524952948|-105.45027598342|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-106.11362652587|-106.11362652587|-106.72069681802|-107.4785535459|-109.08728002225|-112.58587025177|106.52418385007|106.52418385007|106.52418385007|106.26689779584|106.26689779584|104.58506554191|104.58506554191|104.58506554191|104.58506554191|104.58506554191|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|102.74141703137|100.47935369818|-108.50527803472|-108.50527803472|-108.50527803472|-111.9836472623|-113.75960425452|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.95689429502|-116.39654921669|-118.39697363516|-118.39697363516|-119.94108139299|-120.01231147208|-120.4470129163|-122.16335065177|-123.13705399092|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244||-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-564.66860637993|-568.07622931103|-571.07867816177|-571.07867816177|-576.92075351307|-577.21750390341|-578.13055989268|-587.4228443252|-587.89932198532|-587.89932198532|-587.89932198532|-587.89932198532|-587.89932198532|-587.89932198532|-595.91591331703|-600.88075718151|-600.88075718151|-605.92377429817|-605.92377429817||-610.55768703915|565.25396388025|565.25396388025|565.25396388025|559.14069614846|559.14069614846|545.22199130969|545.22199130969|545.22199130969|545.22199130969|545.22199130969|540.44110145522|538.40677939468|529.06308821632||524.57009801813|521.68899779792|519.0155531088|515.55623840593|515.55623840593|510.3124871177|509.71911989839|509.71911989839|502.99346655377|||494.93718505974|487.68020562194|477.06133957993|-525.15096551667|-525.15096551667|-525.15096551667|-525.15096551667|-527.95923239815|-527.95923239815|-545.53248518957|-550.43081592907|-550.43081592907|-550.43081592907|-550.43081592907|-550.43081592907|-550.43081592907|-552.56201769897|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-564.00673938745|-564.00673938745|-566.92190047833|-566.92190047833|-568.1632227537|-570.959136393|-576.12126265889|-588.85695850987|-591.11884278875|-602.52593109792|-602.52593109792|-602.52593109792|-602.52593109792|-602.52593109792|-602.52593109792|-602.52593109792|-624.36214566435|-635.73571740484|-641.00705852449|-641.00705852449|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-668.1295647368|-673.14396081867|-677.90995646519|-687.14995162799|-687.16661291999|-690.99068102221|-692.54963103183|-692.54963103183||-692.54963103183|-699.4038654714|-699.4038654714|||-712.10353761901|-712.10353761901|-722.19837513223|-724.66486125804|-728.79429028671|-734.63254476301|-743.20282751445|-746.30869723828|-747.22420745992|-747.22420745992|-747.22420745992|-755.77689717769|-760.83567552801|-760.83567552801|-773.06741725335|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|728.59064147432|717.21182386035|714.56869317817|706.04854797575|705.9774320655|705.9774320655|705.9774320655|701.94714673944|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|674.70217946821|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|656.67610814539|655.9456757171|654.13408413012|652.75504213595|652.75504213595|643.75560237327|641.00622485919|639.09024984355|632.73796276981|632.73796276981||628.56995863312|620.29658248714|620.29658248714|620.29658248714|620.25781324097|620.25781324097
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||-109.1511492006|-109.84741015983|-109.84741015983|-115.19712061962|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-116.81498564187|-118.80831483672|-119.38979375439|-119.70383096468|-119.70383096468|-119.70383096468|-120.69314602494|-121.95071950091|-123.33413150722|-124.97403661868|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.12134040355|112.12134040355|112.12134040355||112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355||111.37093293401|110.10947713369|110.10947713369|110.10947713369|108.11331250396|106.35645587937|106.0710647161|105.71229209449|-115.13239676094|||-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-116.99678560657|-116.99678560657|-117.54171529722|-117.54171529722|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.19501914787|-120.19501914787|-121.97502390331|-122.30835709513|-122.63984282746|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|112.00656377096|110.47680456481|110.47680456481|110.47680456481|110.47680456481|110.0037707851|110.0037707851|109.07641384841|107.09619334599|107.09619334599|106.86798989398|-118.23159523339|-118.23159523339|-118.23159523339|-118.23159523339|-118.23159523339|-118.23159523339|-118.23159523339|-118.23159523339|-118.23159523339|-118.23159523339|-120.39622201225|-124.34857738571|-126.30952949608|-127.07447772649|-127.11934580827||-127.11934580827|-127.11934580827|-127.27982833677|||-127.76370205144|-128.42911322094|-128.89345913438|-130.09551091225|-130.21904647671|-130.21904647671|-130.21904647671|-132.43227479549|-133.47752441402|-134.68891635466|-135.11268356695|-136.08763105277|-136.08763105277|-136.08763105277|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-138.13638252859|-139.60153478654|-140.34059115551|-141.70343495631|-142.37048277616|-144.40609417756|-147.62065443286|-150.28962298774|-151.00235972298|-153.43040460892|-156.48099596575|-158.56777617749|-160.29475113878|-160.71083171643|-162.97037026923|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|153.8495069787|-164.34162848861|-164.34162848861|-164.34162848861|-164.34162848861|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.50170647219|159.50170647219|156.79634662817|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935||156.6792526935|156.26305566612|155.72006252941|155.05840586221|153.68384622301|153.68384622301
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||4593.4218101988|4593.4218101988|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4520.2427037245|4520.2427037245|4474.7141152494|4430.7581669746|4430.7581669746|4418.8979633051|4344.8866258946|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4823.5751335752|-4823.5751335752|-4835.2162142904|-4835.2162142904|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4858.7050036734|-4858.7050036734|-4871.6166707482|-4882.0447252495|-4882.0447252495|-4882.0447252495|-4882.0447252495||-4882.0447252495|-4882.0447252495|-4882.0447252495|-4905.3274724995|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-5072.4353839568|4460.071644586|4413.3081544389||4413.3081544389|4413.3081544389|4337.5646160432|4263.4051289369|4203.227921041|4097.7532456012|4043.6147173346|3974.5719081496|3821.4687868329|||3797.3997368307|3797.3997368307|3749.333040923|3650.0922676922|3479.4966267805|3479.4966267805|-4073.2007863093|-4073.2007863093|-4073.2007863093|-4336.6119847881|-4563.9345491211|4041.0476906957|4041.0476906957|4041.0476906957|4041.0476906957|4041.0476906957|4041.0476906957|4030.8966971425|4030.8966971425|4030.8966971425|4030.8966971425|4030.8966971425|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|3985.2576966586|3839.7307740652|3775.8119711835|3715.3466346484|3681.4962607204|3631.106956356|3623.4345140197|3623.4345140197|3605.7216222466|3605.7216222466|3453.579580274|3347.5884225267|3254.5426916963|3229.7696574403|3156.688508267|3070.4872314078|3067.0019530678|3067.0019530678|3067.0019530678|3067.0019530678|3029.4466145198|2929.9406827998|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022||2912.0514010022|2912.0514010022|2912.0514010022|||2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2912.0514010022|2902.8348900024|2895.0059840088|2853.3550311871|2853.3550311871|2853.3550311871|2853.3550311871|2809.8389235413|2763.1191408737|2763.1191408737|2624.7208119082|-2983.3606828298|-2983.3606828298|-2983.3606828298|-2983.3606828298|-2983.3606828298|-2983.3606828298|-3012.9791007137|2683.1918200087|2683.1918200087|2683.1918200087|2627.713133343|2574.6723617005|2523.3949363947|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2770.231199026|-2770.231199026|-2799.7996395428|-2861.999599492|-2894.7217772133|-2941.9195594282|-2941.9195594282|-2941.9195594282|-2941.9195594282|-3024.611576448|-3037.6239738311|-3108.0575772718|-3108.0575772718|-3108.0575772718|-3125.494530302|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2765.0792618029|2765.0792618029|2725.124074795||-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||-1951.461285166|-1951.461285166|-1951.461285166|-2001.17920574|-2041.6435619333|-2053.6039577037|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2062.8537683594|-2062.8537683594|-2068.0597426216|-2089.2886029129|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1937.2449759073|1916.9388621192|1893.1555035929|1893.1555035929|1893.1555035929|1892.1783314031|1892.1783314031|1892.1783314031||1885.2481807699|1885.2481807699|1885.2481807699|1885.2481807699|1864.9424230776|1844.7138034196|1823.0061595165|1823.0061595165|1823.0061595165|1823.0061595165|1823.0061595165|1823.0061595165|1808.7846216849|1792.3162463166||1761.2402736851|1755.4891929835|1743.9372752882|1743.9372752882|1709.4858614314|1701.650957146|1688.6121746066|1666.6801940074|1632.3113266749|||-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1759.8260081501|-1759.8260081501|-1759.8260081501|-1759.8260081501|-1759.8260081501|-1759.8260081501|-1759.8260081501|-1759.8260081501|-1759.8260081501|-1763.1400090556|-1775.0444545062|-1777.271616118|-1814.3017956867|-1817.8488249849|-1817.8488249849|-1817.8488249849|-1817.8488249849||-1817.8488249849|-1817.8488249849|1702.3672788368|||1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1702.3672788368|1687.9945164878|1687.9945164878|1687.9945164878|1687.9945164878|1687.9945164878|1687.9945164878|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1793.1526107652|-1793.6140119613|-1806.4600132904|-1813.0666814338|-1824.329236338|-1824.329236338|-1847.9867115284|-1847.9867115284|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1882.4754780378|-1882.4754780378|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737||-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737
04145|6870|/equities/temple-bar-inv-trust|FTSE350||-342.63205694643|-345.70228549603|333.66573617432|333.66573617432|333.66573617432|333.66573617432|330.73970686035|327.71078540039|322.95642822265|322.67380913628|320.80423237365|319.65121038909|319.65121038909|319.65121038909|318.72063010999|318.72063010999|316.82847789999|314.55941988888|313.90172212906|313.90172212906|313.90172212906|313.90172212906|312.19635792118|311.23624434713|311.23624434713|309.81804927459|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.37886557439|309.37886557439|308.54268254374|308.54268254374|308.54268254374|307.01964727082|304.27183030091|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.71869950239||302.71444383011|302.71444383011|302.06412818533|302.06412818533|299.55139282139|299.55139282139|297.38134916221|297.38134916221|295.67372129135|294.22080143483|288.46755714981|287.74173016646|287.40028415612|287.40028415612||285.75031572902|283.47257303224|283.12663337314|283.12663337314|280.3073704146|277.81374490511|274.74845050014|274.74845050014|267.99827833349|||265.60919814832|262.14910905369|260.38789894854|-281.72546266035|-281.72546266035|-281.72546266035|-281.72546266035|-283.34007735846|-283.34007735846|-293.01675262051|-301.90750291168|293.08785422713|293.08785422713|293.08785422713|293.08785422713|293.08785422713|293.08785422713|291.98000187034|291.98000187034|291.98000187034|291.98000187034|290.75555763371|-300.34330493261|-300.34330493261|-300.34330493261|-300.34330493261|-300.46478325846|-301.37753695384|-303.17872010129|-303.17872010129|-303.17872010129|-303.32826425655|-303.32826425655|291.76170082128|290.8795621691|290.8795621691|290.8795621691|288.32970638161|288.32970638161|288.31078486846|286.17864985384|286.03183317093|284.45203685659|283.47448539622|280.41609488468|279.40677209409|278.87873098036|278.87873098036|278.08747886707|275.59719874119|275.19133193465|273.32054097646|273.32054097646|273.32054097646|273.32054097646|271.57837886273|270.21640946545|270.21640946545|270.21640946545|270.21640946545|270.21640946545|270.21640946545|269.51823273939|268.76633671529|268.76633671529|266.01815190588|259.96461322876|-272.59615650771|-272.59615650771|-274.77350723078|266.58377955985|266.58377955985|266.58377955985|266.58377955985|265.66207353067|265.66207353067||263.70785947853|-270.9616937145|-270.9616937145|||-270.9616937145|-270.9616937145|-270.9616937145|-271.59632634944|-275.13480705493|-275.95534117215|267.32056645414|267.32056645414|267.1617405046|266.26439026694|266.26439026694|266.26439026694|264.65487807438|263.06396169325|263.06396169325|263.06396169325|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.37816262443|-272.37816262443|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528||262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.42309799475|-275.81939934288
04146|6817|/equities/templeton-emerging|FTSE350||194.24174145708|194.24174145708|194.24174145708|194.24174145708|193.96860280577|193.25400888195|193.13778222127|191.9419792286|191.18926493799|191.18926493799|191.18926493799|190.82140718208|190.37933588807|189.0548232483|187.77202261014|186.58003105636|185.80003043805|184.51114900018|184.07786905482|184.07786905482|184.07786905482|184.07786905482|183.13620332511|183.13620332511|183.13620332511|183.13620332511|183.13620332511|183.13620332511|181.25134313142|178.40412099316|178.40412099316|176.73790611111|176.40177867634|176.40177867634|176.40177867634|176.40177867634|176.40177867634|176.40177867634|174.47975188078|173.21083864438|170.5453749152|169.85040945168|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804||168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|167.97505464698|167.85006851781|166.15562676973|165.63959004688|162.54399148411|161.53716143913|161.53716143913|161.53716143913||161.34129523511|157.83477400933|156.87196688292|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|||-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-166.20326352434|-166.20326352434|-170.5814078154|-172.9571142|-175.03732939692|-175.03732939692|-175.03732939692|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-177.55832274538|-177.55832274538|-177.59477016438|-177.59477016438|-177.59477016438|-177.59477016438|-177.59477016438|172.55169579629|172.55169579629|172.55169579629|172.55169579629|172.55169579629|172.55169579629|172.55169579629|171.31299990685|170.90334001152|170.83703767556|168.67448427167|167.26054214865|166.4228302045|165.85869598867|165.53188917903|165.15172113935|165.15172113935|164.2241278176|163.99411990096|163.99411990096|163.99411990096|163.99411990096|163.1376435345|163.1376435345|163.1376435345|163.1376435345|163.1376435345|163.1376435345|163.1376435345|163.1376435345|163.1376435345|163.1376435345|163.1376435345|-168.77456869793|-168.77456869793|-168.77456869793|-168.8828597037|-169.45414957196|-169.45414957196|-169.52870463463|-169.52870463463|-169.52870463463|-169.52870463463||-169.52870463463|-169.53188979992|-170.12543900439|||-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.12543900439|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-171.14733985519|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.78694800646|-173.95216580796|-173.96907871484|-174.76564437283|-174.95072207332|167.30201930701|167.30201930701|167.30201930701|167.30201930701|167.30201930701|167.30201930701|166.13557073473|165.81731014119|164.80811627558|163.49790799012|163.25323398235|161.31470985018|159.16077888898|156.30087034892|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.37198276979|-163.19108772788|-164.02343199555|-164.39271103347|158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.50547718608||158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.20608016742|156.98453724928
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|408.90449436661|408.21057201487|402.7561789206|399.0013180498|393.67367010688|391.82629130256|390.82921730558|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|387.98289053021|387.98289053021|387.67456984886|387.67456984886|386.07403553181|386.07403553181|386.07403553181|384.59892938593|380.79324571798|375.33795978638|375.33795978638|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|370.23099202788|368.33908276843|368.33908276843|368.33908276843|364.71010213744||362.18342681341|360.07602877543|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|355.55865803021|354.83183479593||351.34091059682|348.10656088721|343.9573020817|335.48588815014|334.37640504827|334.37640504827|333.28490161885|330.70852251393|330.70852251393|||318.80947590252|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.6562510955|-349.6562510955|-351.50694227083|-355.34104357674|-360.91781670202|-383.29758259046|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-393.78262386758|-397.23624229916|379.89412764942|379.89412764942|379.89412764942|378.57124751846|378.31249622548|376.73147531454|376.73147531454|372.25162533592|371.36249378374|371.36249378374|363.25832608729|357.77591211034|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-375.93319713095|-378.59244634287|-378.85783184182|360.55114424942|360.55114424942|360.55114424942|360.55114424942|360.55114424942|359.709316942||359.709316942|359.709316942|359.709316942|||359.709316942|359.709316942|359.709316942|359.709316942|359.709316942|359.66087256747|359.66087256747|359.21171679554|359.21171679554|359.21171679554|359.21171679554|359.21171679554|359.21171679554|359.21171679554|358.5741216348|354.0434644141|351.6538473145|349.93204985899|349.54672613455|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-359.79312387786|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-366.60658128355|-368.29620549517|-369.76799898498|-370.79221227823|-371.15366462668|-371.15366462668|-371.15366462668|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|355.86524314774|355.86524314774|355.86524314774|353.48916074847|353.25462576653|353.01070750317|352.74522615098|350.16134713119|348.68483557112|347.68314249656|342.65904620114|340.42673326006|338.00748004373|337.18207356292|337.18207356292||334.74675450676|330.81861374503|328.39658541779|328.39658541779|328.39658541779|327.35176293166
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.3702515854|198.3702515854|198.14471703255|198.01635700557|197.81818004552|197.72171303374|197.72171303374|197.72171303374|197.72171303374|197.72171303374|197.72171303374|197.72171303374|196.17248272139|196.17248272139|195.88054364741|195.80059998366|195.73407077609|195.73407077609|195.62674479814|195.55193747781|195.46881823299|195.27646504241|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.15366473633|195.15366473633|195.15366473633|195.15366473633|195.15366473633|195.15366473633|195.15366473633|195.15366473633|195.15366473633|195.15366473633|194.64649684878|194.64649684878|194.50721855133|193.73024453023|193.48915872418|193.4393273503|193.4393273503|193.4393273503|193.4393273503|193.4393273503|193.4393273503|193.29925210282|193.07932593848|193.07932593848|192.9007145447|192.9007145447|192.9007145447|192.9007145447|192.56745450171|192.25272620686|192.16969408998|191.97743770822|191.84159609724|191.7351047402|191.51678253604|191.4186445496|191.10645954051|190.94415677299|190.66916840065|190.51640693334|190.34001131003|190.34001131003||190.03335030813|189.92265472023|189.92265472023|||189.60294595922|189.13660797769|188.74067502214|188.5785230552|188.12058066382|187.85619649903|187.37355030925|186.98171900545|186.4408567088|185.70948766527|185.15498239527|184.69441861058|183.96046224065|183.34495974059|182.37217257282|181.28019039124|179.84465039538|179.59405870754|172.05845271568|169.2028212512|169.2028212512|169.2028212512|168.21423837481|163.8936000592|163.79856737156|163.79856737156|163.79856737156|163.79856737156|158.10062766627|-179.13753405896|-179.13753405896|-179.13753405896|-179.13753405896|-179.13753405896|-181.44511539954|-181.44511539954|-182.82450159411|-183.45425053019|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|170.00089601757|151.01438920339|151.01438920339|151.01438920339|151.01438920339|151.01438920339|151.01438920339|151.01438920339|151.01438920339|151.01438920339|151.01438920339|151.01438920339|150.45421194853|149.85318670431|149.85318670431|149.85318670431|149.85318670431|149.85318670431|149.85318670431|149.85318670431|148.37020270206|124.07800300228|121.89439234599|121.89439234599|121.89439234599|121.71687650531|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.15427808063||118.71586555129|117.93985603789|116.19116898091|114.73576755915|-129.18881527769|-129.18881527769
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|292.67665611541|291.99895816717|291.99895816717|291.41550907463|288.04501008293|284.66112231436|284.29013590485|281.60015100538|278.13905667265|275.07117408072|272.16241564525|268.6249062725|261.91656252499|259.28277367101|259.28277367101|259.28277367101|259.28277367101|259.28277367101|257.20308185668|255.19786872964|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491||253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|251.606331499|250.61892777654|250.61892777654|245.21547530727|244.01719478586||240.46354976206|239.59838862452|238.47515586353|238.47515586353|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|||-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-266.91601430535|-276.10112700595|256.66962229872|256.66962229872|256.66962229872|256.66962229872|256.66962229872|256.66962229872|251.86990407249|251.86990407249|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|259.50179609219|259.50179609219|259.50179609219|259.50179609219|259.50179609219|259.50179609219|259.50179609219|259.50179609219|259.50179609219|259.50179609219|258.63649938408|258.63649938408|258.63649938408|258.63649938408|258.63649938408|258.63649938408|258.63649938408|258.63649938408|258.63649938408|258.63649938408|258.63649938408|256.36296220257|256.36296220257|255.29218022508|252.82464469453|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931||249.63964649931|249.63964649931|249.63964649931|||249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|249.63964649931|247.62738499924|247.4470944436|247.05232715955|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|242.6346326717|240.28848074633|238.01497860703|237.85799828029|237.85799828029|234.70333142254|233.08703491394|231.09670545993|229.99633939992|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|222.15365323|221.08739247778|220.66416681772||220.66416681772|220.66416681772|220.66416681772|220.66416681772|220.66416681772|219.04351868636
04150|6766|/equities/tr-property-investment-tst|FTSE350||-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-338.08552301886|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|319.15322647566|319.15322647566|319.15322647566|319.15322647566|318.78719269997|318.78719269997|318.78719269997|318.78719269997|318.78719269997|318.78719269997|315.62465855552|315.28868854675|315.28868854675|315.28868854675|315.28868854675|315.22677598364|315.22677598364|307.58530664849|307.4558962761|306.17321808455||305.84186294178|305.84186294178|305.84186294178|304.82429215753|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|301.09993629308|301.09993629308||299.80548477008|294.70053863343|293.38948737047|290.29387485608|288.24319428454|287.31233783887|287.31233783887|287.31233783887|283.55844177638|||283.55844177638|276.45382419598|-303.3152437874|-303.3152437874|-303.3152437874|-303.3152437874|-303.3152437874|-304.95091825604|-304.95091825604|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.64296761043|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.61251021932|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|295.46022501123|294.76136112359|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|291.63170873306|285.20189859229|-305.1025943305|-305.1025943305|-308.19732703389|-311.08036337099|-315.3545131898|-315.3545131898|-315.3545131898|-315.3545131898|-315.3545131898||-315.3545131898|-315.3545131898|-315.3545131898|||-315.3545131898|-315.3545131898|-316.08834798867|-316.93149776518|-321.09135526566|-321.09135526566|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-325.96451685726|-327.87724095251|-332.05804550279|-333.0644950031|-334.34943889233|-335.01920251373|-335.01920251373|-335.01920251373|-335.01920251373|-335.01920251373|-335.67802779473|-335.67802779473|-339.80891977192|-340.67657752435|-340.75175280484|-343.32623803066|-343.32623803066|-345.28239263045|-345.28239263045|-346.36932514494|-346.96591682771|-348.76768536412|-350.93631707125|-354.37368563472|-359.47076181636|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|340.14806193168|340.14806193168|338.12902871287|338.12902871287|338.12902871287|337.78225412541|332.42472680601|332.11080756223|331.70645284692|329.34050316325|327.19506563364|327.19506563364|325.05924888628|325.05924888628|325.05924888628|325.05924888628|325.05924888628|325.05924888628|325.05924888628||324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759||-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.72016736343|-294.72016736343|-301.41129622276|-301.46810081067|272.5628374881||272.5628374881|270.04759585266|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|||-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-303.61552635159|-307.10396974381|-307.10396974381|-307.10396974381|-307.10396974381|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-331.69837207494|-337.67949746785|-337.67949746785|-342.08831865189|-342.16481274364|-346.77764417372|-346.77764417372|-346.77764417372|-351.3896791165|-351.3896791165|-351.75391831724|-351.75391831724|-358.88754292878|-358.88754292878|-363.90682085543|-363.90682085543|-369.64093037213|-387.184965189|-387.184965189|-387.184965189|-387.184965189|-387.184965189|-387.184965189|-387.184965189|-387.184965189|-394.14191311733|-394.14191311733|-398.50213145035|-399.76903765751|-406.36559468456|-410.30622547145|-411.87157274551|-411.87157274551|-411.87157274551|-411.87157274551|-411.87157274551|-425.47953612348|-436.59009991808|-436.59009991808|-436.59009991808|-436.59009991808|-436.59009991808|-436.59009991808|-436.59009991808|-436.59009991808|-436.59009991808|-436.59009991808|400.69521189623|400.69521189623|400.69521189623|400.69521189623||400.69521189623|400.69521189623|400.69521189623|||400.69521189623|400.51903383322|400.51903383322|400.51903383322|400.51903383322|400.51903383322|400.51903383322|400.51903383322|400.51903383322|394.12838214175|394.12838214175|394.12838214175|394.12838214175|394.12838214175|387.22042256744|379.90492191018|379.90492191018|379.90492191018|379.90492191018|379.90492191018|379.90492191018|379.90492191018|375.81706189665|375.81706189665|375.81706189665|375.81706189665|375.02476912998|375.02476912998|372.06895119833|372.06895119833|372.06895119833|372.06895119833|372.06895119833|372.06895119833|366.23218936045|361.95798004025|355.18663329939|352.74071926387|345.60079748665|336.92310018048|331.61457304939|326.66062858352|315.03401955243|314.08226361403|313.50250631051|309.89816856037|309.89816856037|307.70337233833|307.70337233833|307.70337233833|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|302.35094559597|301.95531692301|301.95531692301|301.95531692301|301.95531692301|298.19478437409|-326.49315166222|-326.49315166222|-326.49315166222|-326.49315166222|-326.49315166222|-329.51460753268|-330.23778617316|-330.23778617316|-332.05653126364|-332.05653126364|-336.27391786183|-338.65792773198||-338.65792773198|-343.69127328836|-343.69127328836|-344.81576168901|-344.81576168901|-344.81576168901
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-587.251686443|-588.61298493667|-595.09776104075|-600.63640115638|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-610.32232534592|-615.13591705103|-621.37324116781|-625.16471240867|-633.18301378742|-635.32470837953|-635.32470837953|-638.72189819947|-650.05210911053|-653.32778410185|-653.32778410185|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|585.23787342296|585.23787342296|583.31985935885||578.8504181662|578.8504181662|578.8504181662|578.8504181662|568.50046462912|559.41718292124|556.14158385338|556.14158385338|550.958745498|550.958745498|546.73193944222|527.64659938025|513.91886060391|513.91886060391||513.91886060391|505.54873400434|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|||-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-580.23709666507|-621.81899629453|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-638.11194965645|-649.34191315611|-649.34191315611|-678.71323684012|-693.81654753867|-693.81654753867|-693.81654753867|-693.81654753867|-700.12949726518|-704.28277473909|-706.83679662427|-706.83679662427|-706.83679662427|-712.48532958252|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-721.79559364589|-724.43954849543|-732.1938870314|-732.1938870314|-742.02098559044|-755.02331732271|-758.94236706508|-758.94236706508|-761.18951694114||-761.18951694114|-761.18951694114|-761.18951694114|||-762.00866289029|-762.00866289029|-763.81518098921|-766.51686776579|-772.21318640643|-772.95909600715|-784.09344000794|-799.29826667549|-805.79106996974|-805.79106996974|-813.10118885527|-814.52909872808|-814.56010969786|-818.59456633096|-824.18870552944|-824.18870552944|-824.18870552944|-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-849.79684785268|-865.58416834733|-865.58416834733|-865.58416834733|-865.58416834733|-873.56574260814|-876.21193623127|-879.67992914585|-882.01225820476|-882.01225820476|-891.48584244973|-895.35906475276|-895.35906475276|-897.31562750306|-908.76736389229|-922.12020233616|-922.12020233616|-938.4946692624|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-968.00463532436|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|889.77337262022|876.13708068914|-917.38519668385|-917.38519668385|-917.38519668385|-917.38519668385|-917.38519668385|-917.38519668385|-925.76132964873|-942.42925516525|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922||-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-146.68069792061|-148.52299531598|-148.68667299107|-149.15743181608|-149.15743181608|-149.15743181608|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.92068401047|-149.92068401047|-150.47298765921|-151.95019288938|-151.95019288938|-151.95019288938|-152.26442457031|-152.26442457031|-153.20492687039|-154.53304547185|143.53636662908|143.53636662908|143.53636662908|143.53636662908|143.53636662908|143.53636662908|141.2035324361|141.2035324361|141.15393408428|141.06547587326|140.61145024403|140.61145024403|140.61145024403|140.61145024403|140.61145024403|140.018278388|139.28318879233|139.28318879233|139.28318879233|139.28318879233|139.28318879233|139.28318879233|139.28318879233|138.27543175333|138.27543175333|138.27543175333||138.27543175333|138.27543175333|138.27543175333|138.27543175333|136.82270889938|136.75301022728|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169||135.93554050923|134.81171472868|133.22412510272|132.56568760736|131.50076214321|130.50640950211|129.44045008563|128.95605276848|128.82339518628|||126.76488625298|126.00542510097|-137.48346029292|-137.48346029292|-137.48346029292|-137.48346029292|-137.48346029292|-140.53717810324|-141.49686099878|-147.00817561137|-147.00817561137|-147.00817561137|-148.62120295144|-148.62120295144|-149.55580886324|-149.55580886324|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-150.39531298536|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|141.19917999239|139.63675885865|139.63675885865|139.63675885865|139.63675885865|139.63675885865|139.63675885865|136.4797334215|134.50526444349|133.87686309001|133.87686309001|132.78996501908|132.78996501908|132.30148195055|132.30148195055|132.30148195055|130.26320429673|129.80911351167|128.92679448616|127.62421931704|126.92690933501|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759|-137.18417322759||-137.18417322759|-137.18417322759|-137.18417322759|||-137.18417322759|-137.18417322759|-137.18417322759|-138.68920901223|-139.85925719919|-139.91028645505|-140.23921174992|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-141.66229142882|-143.57477198417|-144.2219603942|-145.04107405589|-146.28898035359|-146.28898035359|-146.47664839771|-147.62933969851|-147.62933969851|-147.62933969851|-147.62933969851|-148.50259325631|-148.90288716034|-150.96431669345|-151.9770085453|-156.0300120379|-158.78396397185|-158.78396397185|-158.81551806741|-159.04501753177|-160.16359887699|-160.16359887699|-161.30955532502|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-162.45538649537|-162.45538649537|-165.50620539959|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075||153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-16.166050262062|-16.394500594236|-16.778333881274|-17.058148678558|-17.272387354923|-17.492652938711|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-18.253229713723|-18.616922484818|-18.749913651616|-18.993236602313|-19.016040194646|-19.016040194646|-19.016040194646|-19.016040194646|-19.072266698563|-19.318074783445|-19.586748530203|-20.113053774098|-20.469079670175|-20.469079670175|-21.10453211915|-21.515036764537|-22.147417147511|-22.147417147511|-22.147417147511|-23.19379688143|17.47133715021|16.958153431807|16.437947159778|16.029941008898|15.852157087693|15.787952603641|14.942169707951|13.955744524727|13.697493946033|13.350548756871|12.656165560918|12.440183437353|12.416187002569|12.416187002569|12.416187002569|12.416187002569||12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.094651807579|-15.584872676988|-15.584872676988|-15.584872676988|-15.584872676988|-15.584872676988||-15.584872676988|-15.584872676988|-15.950969963227|-16.085522153813|-16.727246473055|-16.749331078473|-16.749331078473|-16.749331078473|-16.749331078473|||-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|12.959097515862|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.216821678|-16.514246472073|-17.02913106365|-17.02913106365|-17.896812369238|-18.380902636726|-18.483779656312|-18.674296852273|-18.674296852273|-18.94010501002|-18.94010501002|-18.94010501002|-19.35400597359|-19.715561408745|-20.312846734509|-20.863718962653|-20.935825824718|-20.935825824718|-21.108139038064|-21.488471716212|-21.488471716212|-21.488471716212|-21.488471716212|-21.488471716212|-21.488471716212|-21.488471716212|-22.202746622614|-23.032496285496|19.373393474971|19.373393474971|19.373393474971|19.373393474971|19.373393474971|19.373393474971|19.373393474971|19.373393474971|19.373393474971|19.373393474971|19.338211547728|19.338211547728|19.338211547728|19.338211547728|19.338211547728|19.338211547728|19.338211547728|19.28495367294|-24.54643781343|-24.54643781343||-24.54643781343|-24.54643781343|-24.54643781343|||-24.939931526878|-25.231034533954|-26.248927293857|20.238744993277|20.238744993277|20.238744993277|20.238744993277|20.238744993277|20.238744993277|19.647796362705|19.647796362705|19.647796362705|19.647796362705|19.647796362705|19.647796362705|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-24.236237035828|-24.876929904175|-25.414367941963|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|21.219738364585|-24.843692656069|-24.843692656069|-24.843692656069|-25.437436920304|-25.620485047388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-26.365948608355|-26.975498335048|-27.643886081029|-27.840984971048|-29.257761379879|-29.756401588301|-29.960249255444|-29.960249255444|-29.965832205112|-30.450657409276||-30.450657409276|-30.583651064165|-30.583651064165|-30.904056229335|-31.466905382135|-31.466905382135
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||-4577.9374382071|-4577.9374382071|-4577.9374382071|-4577.9374382071|-4577.9374382071|-4577.9374382071|-4577.9374382071|-4577.9374382071|-4577.9374382071|-4577.9374382071|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4598.1761851577|-4622.1402057308|-4700.5873878337|-4700.5873878337|-4700.5873878337|-4729.5415420374|-4744.4906022638|-4773.2044472393|-4773.2044472393|-4781.004941377|-4787.8125563125|-4787.8125563125|-4787.8125563125|-4787.8125563125|-4787.8125563125|-4801.1015861625|-4801.1015861625|-4801.1015861625|-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109||-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109|-4809.1485857109|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306||4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|4566.6244518306|||-4829.0484298725|-4829.0484298725|-4829.0484298725|-4829.0484298725|-4829.0484298725|-4829.0484298725|-4829.0484298725|-4829.0484298725|-4829.0484298725|4501.7795223639|4464.8105804043|4422.957506672|4422.957506672|4389.7305629689|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4382.0070102443|4348.3356351841|4348.3356351841|4348.3356351841|4348.3356351841|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4602.2824709789|-4621.8694121988|-4701.7993468876|-4742.1103854306|4575.7106828548|4558.2896476165|4535.2662751294|4494.906972366|4484.4206209714|4484.4206209714|4484.4206209714|4484.4206209714|4484.4206209714|4484.4206209714|4484.4206209714|4484.4206209714|4450.0201713347|-4642.7877284946|-4642.7877284946|-4642.7877284946|-4642.7877284946|-4642.7877284946|-4642.7877284946|-4642.7877284946|-4642.7877284946|-4656.5722460154|-4656.5722460154|-4656.5722460154|-4656.5722460154|-4656.5722460154|-4656.5722460154|-4663.9691622393|-4678.6586587644|-4678.6586587644||-4678.6586587644|-4700.847673776|-4700.847673776|||-4700.847673776|-4700.847673776|-4713.4418597511|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4578.6715007833|4571.662346646|4571.662346646|4557.3470518289|4523.9967242543|4518.7741380603|4448.2490422893|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4690.7834249692|-4733.4815832991|-4743.1462036656|-4782.7735596285|-4887.0817329206|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4931.6126001142|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4959.6541279122|-4960.3379199025|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5018.1770761126|-5018.1770761126|-5047.974529014|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4856.2435861746|4824.3439335489|4824.3439335489|4801.6599261655|4782.1221401838|4765.9532594862|4765.9532594862|4729.6147327625|4695.2941475139|4682.7157194598||4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-787.41666526827|-798.60185029807|-799.89094477564|-814.21216086182|-822.18476649607|-822.18476649607|-829.09418499564|-832.30116512665|-832.30116512665|-832.30116512665|-832.30116512665|-832.30116512665|-836.11240569628|-847.52902015951|-847.52902015951|-847.52902015951|-859.08780017723|-859.58061750276|-859.58061750276|-860.50693518859|-860.50693518859|-870.09103909843|-879.68996510065|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|-861.87225638555|-861.87225638555|-861.87225638555|-861.87225638555||-861.87225638555|-864.27472931728|-864.28023644309|-864.28023644309|-864.28023644309|-864.28023644309|-864.28023644309|-866.20026271455|-873.4447363495|-886.18859594389|822.86494254955|822.86494254955|822.86494254955|822.86494254955||822.86494254955|822.86494254955|822.86494254955|822.86494254955|818.01660283283|814.26844759203|812.04827510226|807.16475011362|802.79416679291|||801.93724295421|801.93724295421|787.93331093491|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-850.71977334677|-867.57752594085|-873.83613993428|-877.42904437143|833.42716197916|833.42716197916|833.42716197916|833.42716197916|833.42716197916|833.42716197916|833.42716197916|833.42716197916|833.42716197916|833.42716197916|833.42716197916|824.91906886573|822.90232919394|822.90232919394|822.90232919394|822.90232919394|822.90232919394|819.22481021549|809.44423357277|806.09164638613|806.09164638613|800.74071820682|800.01746467424|798.65854278847|798.65854278847|798.65854278847|798.65854278847|798.65854278847|798.65854278847|798.65854278847|796.98171420941|782.2296824549|-829.04360190754|-829.04360190754|-829.80123718455|-829.80123718455|-829.80123718455|-840.03068726809|-840.03068726809|-840.03068726809|-840.03068726809|-840.03068726809||-840.03068726809|-840.03068726809|-840.03068726809|||-840.03068726809|-840.03068726809|-840.03068726809|-840.03068726809|-850.31257687419|-850.31257687419|-858.31952986021|-870.02169984467|-871.91299982742|-877.01444425268|-883.45919043541|-883.45919043541|839.24256348847|839.24256348847|839.24256348847|839.24256348847|839.24256348847|839.24256348847|839.24256348847|-884.0739199843|-884.0739199843|-884.0739199843|-884.0739199843|-884.0739199843|-889.03251534201|-889.03251534201|-889.03251534201|-889.03251534201|-889.03251534201|-892.78612815779|-901.65125350865|-905.6186605057|-905.6186605057|-905.6186605057|-914.65962278411|-918.70513642678|-925.03348491865|-928.84276102072|-930.49195668969|-945.9207539852|-945.9207539852|-945.9207539852|-945.9207539852|-955.07861553911|-956.73285869026|-956.73285869026|-961.94432014139|-961.94432014139|-961.94432014139|-961.94432014139|-961.94432014139|-961.94432014139|-962.00771840572|-962.00771840572|-962.00771840572|-962.00771840572|-962.00771840572|-969.73079822858|-977.56199803176|-982.29110892417|-992.40678769353|-992.61865299281|-994.8798394963|-994.8798394963|-994.8798394963|-996.70350555099|949.26076497486|949.26076497486|949.26076497486|949.26076497486|949.26076497486|949.26076497486|949.26076497486|944.53973886096|931.34970984551|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914||923.91522853238|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1153.3169944197|-1153.3169944197|-1158.2966604663|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1100.913792723|1100.913792723|1100.913792723|1100.913792723|1087.3486585811|1077.1096206457|1062.8944810349|1062.8944810349|1062.8944810349|1062.8944810349|1062.8944810349|1062.8944810349|1040.4105344832|1026.911153683|1026.911153683|1018.8179485366||997.46438726291|986.57154140323|972.35726822581|950.23029802868|922.81144225409|895.37382472677|849.4431385853|833.24237620589|830.74708670217|830.74708670217|830.74708670217|814.88565189131|803.87294654589|770.05327393988||-407.14830671439|1062.442437001|1052.9082633344|1044.2591814827|1035.6490905363|1029.3926086516|1029.3926086516|1029.3926086516|1029.3926086516|||1021.5124798168|1021.5124798168|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|995.48359764523|966.14844182804|963.69271314226|955.32523682474|941.87247925731|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-1013.2862365013|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|958.88604361748|941.0067029235|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1005.8890614457|-1017.5100730201|-1030.8445323596|-1040.6716829549|-1056.896325245|-1079.8292502723|-1083.8380558581|-1095.7833413691|-1095.7833413691||-1095.7833413691|-1096.4238782334|-1096.4238782334|||-1098.3043091483|-1100.449232387|-1102.3047026522|-1116.5058057434|-1116.5058057434|1069.0512342761|1069.0512342761|1069.0512342761|1069.0512342761|1069.0512342761|1069.0512342761|1069.0512342761|1069.0512342761|1069.0512342761|1065.8308938934|1065.8308938934|1065.8308938934|1065.8308938934|1065.8308938934|1065.8308938934|1065.8308938934|1065.8308938934|1060.9232154371|1046.6181672063|1046.6181672063|1036.492408007|1028.0471200078|1021.2745777865|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1031.714107541|1012.1823417122|-1062.0251118355|-1062.0251118355|-1062.0251118355|-1062.0251118355|-1062.0251118355|-1079.4723464839|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1016.1385949502|1002.1262166113|989.91801845702|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013||-1041.2316621013|-1041.2316621013|-1041.2316621013|-1055.2685412508|-1064.1428208993|-1064.787897936
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||-388.2935310699|-394.42940803062|-394.42940803062|-394.42940803062|-394.42940803062|-394.42940803062|-394.42940803062|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|364.27948513691|364.01293753037|364.01293753037|361.95883304156|350.29869218973|348.64298657475|347.39221815597|344.77667720697|344.77667720697|344.77667720697|344.77667720697|343.20742488328|341.54157676105|340.31287086677|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366||340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|333.71456547676|323.2340446394|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415||-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|||-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-371.73262047352|-372.46958779826|-387.16620052672|-409.97356020981|-421.94839548594|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-426.56633812121|-428.87926457912|-428.92827248761|-428.92827248761|-428.92827248761|-428.92827248761|-430.33696943067|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835|-431.50868296373|-431.50868296373|-431.50868296373|-431.50868296373|-431.50868296373|-431.50868296373|-431.50868296373|-431.50868296373|-431.50868296373|-431.50868296373|-432.93355921448|-432.93355921448|-440.42617690498|-440.49809455268|-440.49809455268|-440.49809455268|-440.49809455268||-440.49809455268|-440.49809455268|-440.49809455268|||-440.49809455268|-440.49809455268|-440.49809455268|-451.12727722553|413.52025482983|413.52025482983|413.52025482983|413.52025482983|413.52025482983|413.52025482983|410.71694981092|405.18549978991|400.1783330999|399.70781864186|399.70781864186|391.61979849095|390.60533165661|386.89511110537|386.89511110537|386.89511110537|386.89511110537|386.89511110537|372.63345678375|366.70488491821|366.70488491821|361.28320546468|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-384.41430583807|-384.41430583807|-387.82145093119|-389.43080361876|-389.43080361876|-392.83978179862|-398.09975755402|-401.63861950447|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-412.32009060242|-415.59305981127|-415.59305981127|-415.59305981127|-417.72403439191|-417.72403439191|-417.72403439191|-417.72403439191|-417.72403439191|-417.72403439191|-420.92473381717|-420.92473381717|-429.47192646353|-432.13547384836|-434.55614055354|-434.55614055354|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345||-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-748.84870044209|-748.84870044209|-748.99855604676|-757.22061782974|-761.97866658155|-761.97866658155|-761.97866658155|-761.97866658155|-761.97866658155|-767.3131686192|-767.3131686192|-777.57018735466|-780.46687483851|-798.74097204279|-802.44156047146|-802.44156047146|-802.44156047146|-802.44156047146|-802.44156047146|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-827.57087429292|-827.57087429292|-841.87019793268|-841.87019793268|-841.87019793268|-846.35577548075|-859.22863942306|-859.85890181489|-859.85890181489|-859.85890181489|-863.50989090544|-864.53778525444|-864.53778525444|-864.53778525444|-864.53778525444|-876.70096944992|-876.70096944992|-885.32543735699|-885.32543735699||-885.32543735699|-885.32543735699|-892.80604150777|-912.28523642935|-912.28523642935|-923.69164991277|-923.69164991277|-928.82405545864|-932.03449731461|818.99786631189|818.99786631189|813.21985145765|790.52205717517|785.96550268539||785.96550268539|764.18389187266|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|||-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-897.32958524497|-931.53287249441|-973.70319166046|-978.39243517828|-980.93603908698|-985.09559898554|-993.38399887282|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|882.73603406611|-995.25180979493|-995.25180979493|-996.5824812283|-996.5824812283|-1005.2583124759|-1016.0367798023|-1016.0367798023|-1016.0367798023|-1023.7630886692|-1029.2923207436|-1044.4914674929|-1045.7394037963|-1045.7394037963|-1045.7394037963|-1045.7394037963|-1045.7394037963|-1045.7394037963|-1059.295946862|-1059.295946862|-1059.295946862|-1059.295946862|-1059.295946862|-1059.295946862|-1071.6748242277|-1071.6748242277|-1071.6748242277|-1072.4720269197|-1086.8578076885|-1089.6197863206|-1090.3911620018|-1090.3911620018|-1090.3911620018|-1090.3911620018|-1090.3911620018|-1090.3911620018|-1090.3911620018|-1090.3911620018|-1092.7679577798|-1107.4088419775|1022.668627576|1022.668627576|1022.668627576|1022.668627576|1022.668627576|1022.668627576||1022.668627576|1022.668627576|1022.668627576|||1022.668627576|1022.668627576|1022.668627576|1022.668627576|1022.668627576|1022.668627576|1021.0762528622|1020.8625031802|1019.7361146447|1003.5956829385|972.51318881298|972.51318881298|971.49776396664|971.49776396664|941.33084885182|846.58983205758|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-934.05851750673|-941.56501945193|-943.06861378865|-943.06861378865|-943.06861378865|-948.29845976517|-958.22051085018|-959.35612316687|-959.39569240763|-959.77299156404|-974.8678908198|-974.8678908198|-988.853212022|-991.31260743457|-991.31260743457|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-1015.6671034762|-1018.3834072187|-1018.3834072187|-1018.3834072187|-1018.3834072187|-1024.9815635763|-1025.2572928625|-1025.5636587361|-1042.2452576989|-1042.2452576989|-1061.4509354308|-1061.4509354308|-1066.8899282564|-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134||-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134|-1085.2228779267|-1093.6920865852
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||672.99463487556|672.99463487556|672.99463487556|672.99463487556|672.99463487556|665.17856157477|665.17856157477|662.47617952752|658.4179772528|655.96441916978|653.73824352198|650.59804835776|644.99783150862|643.33092389846|639.7565821094|630.00731345489|622.28590383877|611.42878204308|604.69864671453|596.44294079392|593.47893925176|593.47893925176|591.58771027973|584.87523364414|584.30581516016|582.30015797004|582.30015797004|582.30015797004|573.50017552227|571.0557505803|568.11750064478|563.51944516086|553.52160573429|544.85733970477|544.73037744974|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.02685073205|535.69650081339|535.38500090377|531.15975955712|531.15975955712|531.15975955712||531.15975955712|531.15975955712|531.15975955712|531.15975955712|531.15975955712|531.15975955712|531.15975955712|529.34417728569|523.49353031743|517.49281146381|510.93645718201|504.09606353557|500.77855080325|500.77855080325||500.77855080325|492.53172311472|491.53524790525|489.81694211694|485.01882457438|481.40980508264|474.34827782753|474.34827782753|474.34827782753|||474.34827782753|473.10919758615|472.01021954016|464.56691060018|-510.14004032897|-510.14004032897|-510.14004032897|-528.40560036552|-529.11733373947|-546.57481526608|-573.13868362898|-601.06627608516|-601.06627608516|-604.07364009462|-611.30404454958|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|586.75193918145|579.9465990905|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-597.44388654314|-599.49320727015|-601.77023030017|-605.41136700019|-609.12514444468|-609.12514444468|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-611.7912879805|-616.50370363176|-621.66422053377|-627.85146682571|590.03845083185|590.03845083185|589.58628868469||581.39055744154|574.69804505223|569.92006226507|||568.00004748202|567.56827154772|567.56827154772|567.56827154772|567.56827154772|567.56827154772|567.56827154772|567.56827154772|565.88351227249|565.88351227249|565.88351227249|564.81176117866|564.81176117866|559.83595751622|555.1296336192|555.1296336192|-578.52742565557|-578.52742565557|-578.52742565557|-578.52742565557|-578.52742565557|-578.52742565557|-578.52742565557|-578.52742565557|-578.52742565557|-581.15937920064|-582.89931022293|-592.76922259471|-595.89444350491|-595.89444350491|-595.89444350491|-595.89444350491|-595.89444350491|-595.89444350491|-595.89444350491|-595.89444350491|-595.89444350491|-595.89444350491|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|573.73350679225|573.73350679225|573.73350679225|571.58823142389|563.93695635641|560.7801523425|560.7801523425|557.15886542287|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|554.55121974149|554.4177255624|554.4177255624|554.4177255624|554.4177255624||553.54008993471|553.54008993471|553.54008993471|552.37787770523|547.47541967248|545.56042995293
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||383.28409519774|375.06566133082|364.85073481202|358.63970534669|355.12745038521|333.05827820579|320.28697578421|-156.26446292676|441.27873555513|439.25415061681|435.08794512979|434.65327236644|433.57194119313|433.57194119313|429.38549021459|427.42832246066|420.25369162295|417.30965735884|411.76192266523|411.76192266523|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|406.45939960312|406.45939960312|405.17711067014|405.08670730144|405.08670730144|405.08670730144|405.08670730144||405.08670730144|405.08670730144|405.08670730144|405.08670730144|404.54078589049|403.43420654499|401.51022949443|397.01136610493|394.12374011658|389.47082235176|380.23249673057|380.23249673057|375.94335459956|375.94335459956||375.94335459956|375.94335459956|375.94335459956|375.94335459956|375.94335459956|368.77039399951|363.07031448365|363.07031448365|363.07031448365|||363.07031448365|363.07031448365|363.07031448365|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-427.18830252216|-441.14410496866|-441.14410496866|-441.14410496866|-444.06988267736|-444.06988267736|-446.52209186374|-447.30232429304|-450.61706702844|-450.61706702844|-454.82451892049|-458.83279880055|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.33586278117|-459.33586278117|-459.33586278117|-460.15095864574|-460.50106516193|-460.89007240215|-462.32230266905|-463.67876872723|-463.67876872723|-465.18281032541|-465.18281032541|-465.18281032541|-465.95312258379|-466.33718837505|-466.33718837505|-468.87465375006|-471.8051708334|-476.50574537044|-476.95082818938|-478.56835142576|-478.56835142576|-478.56835142576|-479.65927936196|-481.7325326244|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.98610556487|459.90568588256|459.90568588256|456.14520653617||447.02245170686|438.9693907854|437.52154531711|||437.02393924124|435.16111089417|435.16111089417|435.16111089417|435.16111089417|435.16111089417|435.16111089417|435.16111089417|432.37345654907|-445.83466405665|-445.83466405665|-445.83466405665|-445.83466405665|-445.83466405665|-445.83466405665|-448.09407117405|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-450.32287706122|-452.34923093978|-452.34923093978|-453.19478897149|-453.19478897149|-453.19478897149|-453.19478897149|-453.19478897149|-458.2719877461|-462.24665305123|-462.93025109908|-462.93025109908|-462.93025109908|-467.53361233231|-468.29766954606|-468.29766954606|-472.69156734081|-472.69156734081|-473.79618593424|-475.59405670893|-475.59405670893|-482.77117412104|464.08750508724|464.08750508724|464.08750508724|464.08750508724|464.08750508724|463.84722787471|460.57907007271|460.57907007271|460.57907007271|460.57907007271|459.86289448668|459.86289448668|459.86289448668|459.86289448668|457.77517837862|457.77517837862|457.19464264291|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-470.02787892456|-470.69764324952|-471.91404805502|-474.15449783891|-475.45617017149|-475.45617017149|-479.840950829|-479.840950829|-484.48882818395|-484.48882818395|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547||-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.49043022835|216.46713486472|216.23015680092|216.13350433527|215.97056138978|215.86729026355|215.79698833401|215.71887507896|215.53208409924|215.50231363132|215.3692368595|215.26581754599|215.05090872351|214.98989620809|214.9467789053|214.9467789053|214.8297526438|213.71574306279|213.71574306279|213.6174899184|213.60831823209|213.12034935266|212.9781691687|212.90342484252|212.90342484252||212.90342484252|212.90342484252|212.90342484252|212.8148452907|212.8148452907|212.8148452907
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||-627.5358333097|-636.23311948018|-636.23311948018|-654.90346473275|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-657.07875444902|-668.48749205816|-671.54166123324|-675.40824078199|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|564.07332575134|-637.46649914149|-637.46649914149|-637.46649914149|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621||580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621||580.99317028621|569.5702041266|566.81386081349|566.81386081349|560.13760685006|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|||-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-640.62450541024|-640.62450541024|-640.62450541024|-645.16057987748|-645.47285567984|-653.49365377896|-653.49365377896|597.03302746557|597.03302746557|585.42558607285|584.04084700352|584.04084700352|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|563.78898522556|563.78898522556|563.78898522556|563.78898522556|563.78898522556|563.78898522556|563.78898522556|563.78898522556|545.07109469506|536.19412639513|536.19412639513|536.19412639513|536.19412639513|536.19412639513|531.38396771991|531.38396771991|531.38396771991|531.38396771991|531.38396771991|531.38396771991|531.38396771991|529.19509026697|529.19509026697|529.19509026697|529.19509026697|529.19509026697|529.19509026697|529.19509026697|512.82787807442|484.33426719202|-592.18706711328|-592.18706711328|-600.07662606578|-600.07662606578|-618.55736229531|-636.89706921702|-640.52415952718|-640.52415952718|-652.32303645331||-652.32303645331|-652.83090920161|-652.83090920161|||-653.92323244624|-715.43721871912|-715.43721871912|-715.43721871912|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-724.8322500658|-734.03583340644|-752.40092600716|-753.61136703257|-753.61136703257|-753.61136703257|-753.61136703257|-753.61136703257|-753.61136703257|-767.79040781396|-780.01711979329|-801.88013310366|-830.58903678185|-844.59892975761|-847.97103306401|-867.35670340445|-887.30148568451|-887.30148568451|-968.75165076056|-988.5018341784|-997.86314908712|-1003.6534989857|-1017.7538877619|-1044.309875291|-1068.2128090012|-1068.2128090012|-1070.5420100013|-1072.1022333348|-1084.7524814831|-1109.5305349812|-1110.5061499792|-1133.4512777546|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1139.6646435919|-1139.6646435919|-1139.6646435919|-1399.2384928799|-1401.9423770643|-1401.9423770643|-1401.9423770643|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421||1292.8167103421|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.146986402232|79.993067910591|79.993067910591|78.990074557639|78.216750695282|78.151942334765|77.482156420409|77.273508761392|77.02913332809|77.02913332809|77.02913332809|77.02913332809|77.02913332809|77.02913332809|76.420147057253|75.021272999134|74.954748743205|74.856387475496|73.48710224735|73.41788665572|72.917654586271|72.128507164271|72.115191471799|72.115191471799|72.115191471799|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358||71.768911094358|71.768911094358|70.811011547171|68.236680819285|-73.504964369514|-73.504964369514|-73.504964369514|-73.504964369514|68.63838588923|68.63838588923|68.63838588923|68.63838588923|68.63838588923|68.63838588923||68.63838588923|68.384877652259|67.507639428345|66.57959760159|65.602886766524|65.148459409791|65.148459409791|65.148459409791|65.148459409791|||63.96384448378|63.888713617774|-70.096096000782|-70.096096000782|-70.096096000782|-70.096096000782|-70.096096000782|-71.336288970331|-71.336288970331|-75.063651766622|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.661842576947|69.661842576947|69.661842576947|68.608717009189|68.285948016887|68.285948016887|68.285948016887|68.285948016887|68.285948016887|66.555496881014|66.173889051549|66.046156949311|66.046156949311|65.964623206754|65.507358067455|-69.970162573568|-69.970162573568|-69.970162573568|-69.970162573568|-69.970162573568|-69.970162573568|-70.469067033917|-70.632300095195|-70.651518799695|-70.651518799695|-70.651518799695|-70.651518799695|-70.651518799695|-70.651518799695|-70.651518799695|-70.651518799695|-70.651518799695|-70.651518799695|66.634905223219|66.634905223219|66.634905223219|66.634905223219|66.634905223219|66.634905223219|66.634905223219|66.634905223219|66.634905223219|66.634905223219|66.609894200793|66.180992149238|-69.532349473677|-69.532349473677|-69.532349473677|-69.532349473677|-69.532349473677|-69.763462184925|-69.763462184925|-69.763462184925|-69.763462184925|-69.763462184925|-69.763462184925||-69.763462184925|-69.763462184925|-69.763462184925|||-69.763462184925|-69.763462184925|-69.831629142782|-70.455140813215|-70.99460234468|-71.218449643638|-72.347163998845|-72.671292450431|-72.890326979429|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-74.143065829234|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.822322215216|-76.327022699931|-76.716662909709|-76.716662909709|-76.716662909709|-76.716662909709|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.734721858578|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|73.652072905452|73.083413864673|72.860499933636|72.860499933636|72.860499933636|72.860499933636|72.860499933636|72.860499933636|71.501729633676|71.501729633676|70.42302963719|69.699919341341|69.699919341341|69.454352721391|68.797057850292||68.402291332274|68.208453789087|68.208453789087|68.208453789087|68.208453789087|67.82668395701
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||-368.04345835845|-382.7483009674|-387.56475749036|-388.57196802586|-391.92439942326|-392.32711352205|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-399.80777255918|-404.75310062727|-414.90343395164|-415.83634096225|-415.83634096225|-422.66260344275|-427.45844148804|-432.85383133545|-444.17617480407|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|392.67468915855|392.67468915855|386.74966309772|384.99963244582|376.73290527292|374.98012834649|374.98012834649|372.92857419833|372.92857419833|364.87981775315|364.87981775315||364.87981775315|364.87981775315|364.87981775315|364.87981775315|364.87981775315|364.87981775315|361.37758613197|-398.06226390841|-398.06226390841|-398.06226390841|-398.06226390841|-398.06226390841|-398.06226390841|-401.39663013414||-401.39663013414|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|||-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-407.10675117458|-407.10675117458|-420.30748570722|-443.46387368619|-459.87393199588|-459.87393199588|-467.43770018314|-483.34187518992|-488.66874749835|-491.71034033613|-491.71034033613|-491.71034033613|-493.65593743674|-493.85105414249|-493.86000754446|-493.86000754446|-493.86000754446|-497.01112627553|-498.80384547091|-498.80384547091|-507.48579594661|-507.48579594661|-507.48579594661|-515.81151381247|-515.81151381247|-515.81151381247|-531.43501229543|-536.10555972279|-543.61728349461|-553.83588479111|-556.32875816634|-569.2208454588|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|506.04457078055|476.88835898833|476.88835898833|476.76695334476|476.76695334476|476.76695334476|465.79661482751|462.07957203057|-530.75763410959|-530.75763410959|-530.75763410959|-530.75763410959|-530.75763410959|-540.55293458737|-553.17547812767|-571.62405008528|-571.62405008528|-579.33227787253|526.7498797513|526.7498797513|526.7498797513|526.7498797513||526.7498797513|526.7498797513|526.7498797513|||526.7498797513|526.7498797513|526.7498797513|526.7498797513|526.7498797513|526.7498797513|521.33319972366|519.5924441374|515.15827126378|497.50919029309|495.55856007282|495.55856007282|495.55856007282|463.84839702916|439.6093385095|432.21036459281|423.71039289214|423.71039289214|423.71039289214|415.75849516276|415.75849516276|410.8538808015|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-466.64235325661|-466.64235325661|-477.14705171416|-483.8788131371|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|404.21116825347|369.62352536789|362.77058001218|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025||362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2710.0921665505|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2530.8898105847|2475.6170501046|2475.6170501046|2465.5158437648|2465.5158437648|2465.5158437648|2430.3509375165|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2394.4913228361|2394.4913228361|2394.4913228361|2354.6570253734|2325.6189170816|2319.5765745351|2310.6406383723|2305.1571991653|2305.1571991653|2305.1571991653|2305.1571991653|2269.952443517|2266.2714037312|2266.2714037312||2266.2714037312|2266.2714037312|2266.2714037312|2266.2714037312|2266.2714037312|2266.2714037312|2264.6930910262|2264.6930910262|2257.8812122513|2249.8680136126|2234.1866817918|2223.4296464353|2146.8020326361|2146.8020326361||2124.4467029291|2085.2598733868|2085.2598733868|2085.2598733868|2085.2598733868|2084.6220815408|2034.0245350454|-2232.771972078|-2232.771972078|||-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2327.1910800867|-2392.9900889852|-2425.2112099836|-2467.5680110929|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2297.4155471455|2297.4155471455|2297.4155471455|2232.8016016767|-2380.7877653627|-2380.7877653627|-2380.7877653627|-2409.430850403|-2428.8120560033|-2431.6800622259|-2434.1093314703|-2434.1093314703|-2434.1093314703|-2434.1093314703|-2434.1093314703|-2434.1093314703|-2439.677034967|-2444.3800205309|2323.8583744385|2323.8583744385|2323.8583744385|2323.8583744385|2323.8583744385|2323.8583744385|2299.6204160427|2299.2205701002|2299.2205701002|2299.2205701002|2299.2205701002|2267.3561890002|2238.0624322225|2213.1804802472|2210.7560891635|2196.1734324039|2126.8593693377|-2267.0651610785|-2267.0651610785|-2267.0651610785|-2267.0651610785|-2267.0651610785|-2267.0651610785|-2267.0651610785|-2267.0651610785|-2267.0651610785|-2267.0651610785||-2267.0651610785|-2267.0651610785|-2282.5168456428|||-2284.9467230158|-2284.9467230158|2197.5287119037|2197.5287119037|2197.5287119037|2197.5287119037|2197.5287119037|2197.5287119037|2197.5287119037|2197.5287119037|2197.5287119037|2197.5287119037|2159.9207910041|2152.4675455601|2151.5194950667|2130.2438834075|2111.2709815639|2094.0788684043|2090.5010949616|2090.5010949616|2090.5010949616|2090.5010949616|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2056.6414983454|2056.6414983454|-2181.6277798205|-2181.6277798205|-2184.9197553561|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2065.6747440089|2039.9318599958|2039.9318599958|2039.9318599958|2039.9318599958|2039.9318599958|1997.9242888842|1996.8047654269|1969.6719615855|1959.4132906505|1928.9036562783|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315||-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1125.8262337744|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1006.4606733534|1004.2340815038|994.7045350042|988.63699828241|988.63699828241|988.63699828241|988.63699828241|988.63699828241|988.63699828241|980.45747363842|980.45747363842|980.45747363842|963.07095510916|963.07095510916|958.75426556686|958.75426556686|936.28251729651|933.92238191419|933.92238191419|933.92238191419|933.92238191419|933.92238191419|914.41375768244||907.12792549031|907.12792549031|907.12792549031|878.64213943368|849.2690438152|840.354493128|808.83832569777|796.98702855308|772.31892061454|736.8265784606|703.61286495622|672.5142943958|614.93254932866|571.67505480963||-368.63706877808|-1000.483464101|-1000.483464101|-1006.2390475552|-1006.2390475552|-1006.2390475552|-1006.2390475552|-1013.0689621483|-1013.0689621483|||-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1032.5481014176|-1032.5481014176|-1074.8867793529|-1102.4853103921|-1102.8584078915|-1102.8584078915|-1114.5648976573|-1147.4078098821|-1147.4078098821|-1147.4078098821|-1147.4078098821|-1147.4078098821|-1152.0086776467|-1153.9954658788|-1153.9954658788|-1153.9954658788|-1153.9954658788|-1153.9954658788|-1155.5505176431|-1162.000575159|-1167.65030886|-1167.65030886|-1167.65030886|-1180.6114542889|-1191.2349492099|-1212.094388011|-1242.2715422345|-1250.8475830055|-1250.8475830055|-1260.9150658512|-1260.9150658512|-1260.9150658512|-1275.4056287235|-1276.0618096928|-1287.5686774364|1196.8524404538|1196.8524404538|1196.8524404538|1196.8524404538|1196.8524404538|1182.1550685167|1182.1550685167|1182.1550685167|1182.1550685167|1169.8519364404|1169.8519364404|1162.2799293782|1161.4875671335|1161.4875671335|1143.9306301484|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1235.9437867046|-1240.7685688677|-1240.7685688677|-1240.7685688677|-1259.639108166|-1259.639108166|-1259.639108166|-1259.639108166|-1259.8059217936||-1259.8059217936|-1259.8059217936|-1259.8059217936|||-1259.8059217936|-1259.8059217936|-1259.8059217936|-1259.8059217936|-1267.5065797707|-1272.173977523|-1307.4155305811|-1308.295033979|-1318.1913999741|-1318.1913999741|-1322.6015555268|-1338.2216616431|-1338.2216616431|-1338.2216616431|-1338.2216616431|-1338.2216616431|-1338.2216616431|-1338.2216616431|-1345.3662489421|-1345.3662489421|-1353.1847210468|-1366.7636777048|-1366.7636777048|-1366.7636777048|-1383.9040863387|-1384.0467576663|-1384.0467576663|-1384.0467576663|-1402.4408418514|-1414.7676020571|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1434.55418232|-1464.7268692444|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1362.8722597828|1341.3025108698|1329.3916787443|1327.0345387438|1327.0345387438|1327.0345387438|1290.8018996838|1290.8018996838|1269.6687774264|1252.9653082515|1243.068281792|1243.068281792|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843||-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-3205.9368317641|-3249.3742575157|3069.8256405432|3069.8256405432|3069.8256405432|3069.8256405432|3069.8256405432|3069.7507117146|3028.3341241274|3017.7045823638|2978.0606470708|2914.1784967454|2899.1524651177|2899.1524651177|2878.2160015333|2878.2160015333|2878.2160015333|2824.5177794814|2792.4108388659|2792.4108388659|2779.0120431844|2776.0689368715|2775.4099298572|2726.1776998414|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2904.0926047274|-2904.0926047274|2770.6944002676|2770.6944002676|2770.6944002676|2770.6944002676|2770.6944002676|2770.6944002676|2754.0343194087|2754.0343194087|2754.0343194087|2754.0343194087|2754.0343194087|2719.7028634675|2719.7028634675|2716.0031816306|2714.4399540693|2714.4399540693|2714.4399540693||2714.4399540693|2714.4399540693|2714.4399540693|2698.2666156326|2665.5748467518|2665.5748467518|2665.5748467518|2665.5748467518|2665.5748467518|2665.5748467518|2630.3609408353|2610.0677120392|2542.964124488|2534.5529828368||2534.5529828368|2534.5529828368|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|||-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2613.1673583763|-2613.1673583763|-2613.1673583763|-2613.1673583763|-2613.1673583763|-2685.9843930572|-2685.9843930572|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2730.3624376845|-2756.478318129|-2756.478318129|-2789.2631781733|-2789.2631781733|-2789.2631781733|-2789.2631781733|-2789.2631781733|-2789.2631781733|-2789.2631781733|-2789.2631781733|-2815.8479757481|-2843.2199730534|-2844.7999700594|-2845.1110778437|-2910.8456420486|-2923.1395132265|-2923.1395132265|-2923.1395132265|-2923.1395132265|-2923.1395132265|-2923.1395132265|-2942.1550146961|-2951.5611274401|-3004.9586232453|-3004.9586232453|-3004.9586232453|-3004.9586232453|-3004.9586232453|-3018.3415541353|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819|2822.349919819||2811.6669586501|2811.6669586501|2811.6669586501|||2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2811.6669586501|2750.6855096112|-2979.0425807269|-2979.0425807269|-2985.4362008077|-2995.373556453|-2996.6928405033|-3027.2142672259|-3037.1945088034|-3037.1945088034|-3037.1945088034|-3037.1945088034|-3056.9383431149|-3081.5981590165|-3087.6520481686|-3087.6520481686|-3120.2800535206|-3125.2556150229|-3184.8395722477|-3230.4253978366|-3230.4253978366|-3260.2049617041|-3260.2049617041|-3260.2049617041|-3260.2049617041|-3260.2049617041|-3292.7832907823|3142.3117151626|3142.3117151626|3142.3117151626|3142.3117151626|3142.3117151626|3142.3117151626|3102.5576730402|3102.5576730402|3060.286303378|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.2030882175|3025.3367646861|3001.0408496512|3000.3467279645|3000.3467279645|2989.8852532939|2965.5947258821|2960.3274732023|2937.817868151|2937.817868151|2922.7976312789|2901.4973680877|2885.7748534308|2857.5831704786|2828.7590783096|2796.1767536773|2748.5268563917|2748.5268563917|2748.4463050641|2748.4463050641|2748.4463050641|-2925.2409184506|-2925.2409184506||-2925.2409184506|-2925.2409184506|-2925.2409184506|-2946.758606298|-2946.758606298|-2946.758606298
04174|6875|/equities/witan-investment-company|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.6943901099|-75.229436247746|-83.248474736126|-92.207749718992|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629||-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||1106.8322576785|1102.3691751984|1092.8546391093|1076.5607101215|1054.7896779127|993.21075323637|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1177.5475427093|-1177.5475427093|-1177.5475427093|-1192.2194918993|-1222.132768777|-1238.4036608738|-1238.4036608738|-1238.4036608738|-1248.1151787486|-1252.8026898131|-1252.8026898131|-1255.7279695653|-1255.7279695653|-1255.7279695653|-1257.0774616808|-1257.0774616808|-1257.0774616808|-1287.1416240898|-1297.6573600997|-1309.6748445553|-1349.1387161725|-1377.6541290806|-1405.4490323118|-1444.1413386858|-1444.1413386858|-1444.1413386858|-1444.1413386858|-1508.434820762|-1587.2053564022|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207||1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207||1494.7226931207|1449.3029923564|1424.2999905634|1424.2999905634|1399.8888784038|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|||-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1670.9988687122|-1670.9988687122|-1732.443187458|-1763.60354162|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1465.2755116255|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559|1425.660423801|1425.660423801|1425.660423801|1425.660423801|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1418.9437203916|1294.7152448796|1285.2286973822|1285.2286973822|1243.8652193135|1123.7391325706|-1483.4009638105|-1487.532054087|-1487.532054087|1249.5560493319|1249.5560493319|1249.5560493319|1249.5560493319|1249.5560493319|1249.5560493319|1237.617832591|1223.2975917678|1183.9084230905|-1404.2383759572|-1404.2383759572|-1404.2383759572|-1404.2383759572|-1404.2383759572|-1404.2383759572|-1484.5253059681|-1523.298449231|-1545.5498312266|1335.3613269881|1335.3613269881|1335.3613269881|1335.3613269881||1335.3613269881|1335.3613269881|1335.3613269881|||1335.3613269881|1335.3613269881|1335.3613269881|1335.3613269881|1335.3613269881|1303.9042884501|1303.9042884501|1303.9042884501|1294.6158760557|-1464.4669477102|-1464.4669477102|-1464.4669477102|-1464.4669477102|-1464.4669477102|-1464.4669477102|-1464.4669477102|-1464.4669477102|-1484.3525981502|-1505.7806646113|-1510.8559252524|-1510.8559252524|-1510.8559252524|-1510.8559252524|-1519.4632350894|1302.4078562536|1302.4078562536|1302.4078562536|1302.4078562536|1302.4078562536|1302.4078562536|1302.4078562536|1302.4078562536|1238.3971773508|1238.3971773508|1238.3971773508|1197.8915769763|1197.8915769763|1196.1872450976|1196.1872450976|1194.1586794487|1188.8429771652|1185.7144190725|-1364.6622423436|-1364.6622423436|-1364.6622423436|-1364.6622423436|-1364.6622423436|-1379.0691581595|-1417.8752161517|-1420.5682468959|-1433.3738906026|-1433.3738906026|-1444.6934287946|-1474.7019447888|-1474.7019447888|-1482.0038969876|-1497.2764160341|-1497.2764160341|-1511.9737955934|1275.778744042|1275.778744042|1275.778744042|1266.3097156022|1218.0107951135|-1373.4747218441|-1373.4747218441|-1373.4747218441|-1373.4747218441|-1373.4747218441|-1373.4747218441|-1373.4747218441|-1373.4747218441|-1380.8052464934|-1380.9094956155|-1384.5336626631|-1406.6774648719|-1406.6774648719|-1406.6774648719|-1446.1416276354|-1461.3795862616|-1504.8662069573|-1535.9497480381|-1535.9497480381|-1535.9497480381|-1535.9497480381|-1535.9497480381||-1535.9497480381|-1537.3330533757|-1552.8312409469|-1562.1592781355|-1564.812943294|-1564.812943294
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||365.31700087879|365.31700087879|365.31700087879|365.31700087879|365.31700087879|365.31700087879|364.13209985036|364.13209985036|360.48011094484|353.53345660538|346.7593962282|345.4943706834|345.4943706834|345.4943706834|340.57707853711|331.86342059679|326.09824510754|323.19249456394|314.21388284882|314.17485113858|314.17485113858|314.17485113858|314.17485113858|314.17485113858|308.80539015398|296.2282112822|278.05912364688|269.01013738543|-163.79679185119|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-442.36776033475|-447.7419559275|-451.52458708446|-451.52458708446|-451.52458708446|-451.52458708446|-451.52458708446|-454.03344084501||-454.03344084501|-455.8993096852|-455.8993096852|416.81579075567|416.81579075567|416.81579075567|416.81579075567|415.59416964807|415.59416964807|415.59416964807|415.59416964807|415.59416964807|415.59416964807|415.59416964807||415.59416964807|410.41018849786|404.26132055318|400.42924505909|396.17732824125|396.17732824125|396.17732824125|396.17732824125|387.11369804584|||-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-442.52340661548|-442.52340661548|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-452.09511417167|-454.74457130186|-457.27174589096|-462.30193987884|-465.25215542093|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|435.73858135544|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|426.18514925556|-471.67878485664|-471.67878485664|-471.67878485664|-471.67878485664|-485.19864984071|-486.33183315635|-502.64648128483|-517.13497920537|-520.69696219304|-520.69696219304|-520.69696219304||-520.69696219304|-520.69696219304|-524.77440243672|||-526.07642276138|-526.07642276138|-529.61269195709|-532.09743550787|-540.52152531836|-540.52152531836|-547.74613924262|-556.51375215139|-556.51375215139|-563.07083572376|-568.18981747085|-576.54424163428|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-583.85493568188|-583.85493568188|-587.11659520209|-591.83003457077|-591.83003457077|-591.83003457077|-597.48945979388|-597.48945979388|-597.48945979388|-597.48945979388|-599.65982690603|-599.65982690603|-604.95536322892|-605.61707025435|-623.29674472706|-626.5722370478|-626.5722370478|-626.5722370478|-626.5722370478|-630.32405630699|-630.32405630699|-630.32405630699|-643.97117367443|-656.13463741604|-656.20515268449|-657.48784282035|-657.48784282035|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|610.63865086192|610.63865086192|610.63865086192|610.63865086192|610.63865086192|610.63865086192|606.34382834282|606.34382834282|606.34382834282|603.38203149202|592.48003499114|591.03337221237|588.86218791651|588.86218791651|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879||588.63559643879|580.07481041826|580.07481041826|579.41104684474|579.41104684474|579.41104684474
04177|32401|/equities/worldwide-healthcare-trust|FTSE350||305.80772637722|305.80772637722|302.53837637478|302.53837637478|302.53837637478|299.70930708309|298.62145231455|298.40939234042|298.40939234042|298.40939234042|298.40939234042|297.37154704491|297.00190993199|297.00190993199|293.91878881332|293.79865423702|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|287.50252507574|286.91947230638|286.68830256264|284.57033618072|283.7170402008|280.99115577866|278.13414293662|278.13414293662|278.0934921518|276.88056373921|276.88056373921||276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921||276.88056373921|275.53395971023|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|||-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-306.13403165487|-308.34336850541|-312.10374278379|-312.22067010344|-312.22067010344|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-318.83384342646|-320.53760380718|-326.06955978575|-331.29951087306|-334.37593934946|-334.37593934946|-335.58437705495|-338.15663833945|-338.15663833945|-340.73041770302|-340.73041770302|-342.58935300336|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|328.78684827954|327.53459576214|327.53459576214|327.53459576214|327.53459576214|323.62177306905|321.02419229894|318.2213247766|315.52369419623|314.97077132914|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909|-329.39006242909||-329.39006242909|-329.39006242909|-329.39006242909|||-329.39006242909|-329.39006242909|-329.96118047677|-330.90131164085|-332.39976745784|-332.39976745784|-336.52751939761|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-339.21633652713|-343.21259614126|-350.18066237917|331.80782422324|331.80782422324|331.34202691471|330.40780768302|-346.60854643649|-346.60854643649|-346.60854643649|-346.60854643649|-348.42616270722|-348.80684745246|-350.61871939162|-351.88191043514|-352.97990048349|-354.0948566303|-354.0948566303|-354.0948566303|-354.466507367|-355.43408509505|-355.43408509505|-355.43408509505|-355.43408509505|-355.43408509505|-355.43408509505|-355.57603098154|-355.57603098154|-356.50114553504|-356.711290784|-356.711290784|-357.09418615309|-357.09418615309|-357.41257549764|-357.41257549764|-357.7084172196|-359.25935246622|-359.95483607358|-361.38251367109|-361.38251367109|-364.6750151901|-369.02162369148|-369.02162369148|-369.34768356973|-369.34768356973|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887||-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||-441.18476049256|-443.10529011435|-449.25032201019|-457.98369349602|-459.63371964925|-459.63371964925|-459.63371964925|-459.63371964925|-459.63371964925|-459.63371964925|-464.58747102412|-465.29718188878|-466.08576477497|-470.7213236546|-470.7213236546|-480.94036300706|-498.45595008055|-505.43995741914|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-552.29809593281|-557.78653077021|-557.78653077021|-557.78653077021|-557.78653077021|-565.54058974467|-578.72285104551|-585.2254022576|-585.36984213752|-585.36984213752|-585.36984213752|-585.36984213752|-587.33318709181|-596.30351679906|-599.7372483477|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211||572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|569.63038201975|564.75598002194|547.20662954912|540.01847795497|537.38294912282|537.38294912282||537.38294912282|533.14771107505|525.56411053153|518.58234232236|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|||-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-578.21124237686|-586.64582961036|-608.10646717231|-621.39008427801|-621.39008427801|-621.39008427801|-626.87790193759|-642.95319928287|-649.49245992368|-659.25830508013|-663.03145822705|-671.14603756999|-672.3178154532|-673.14423461802|-673.14423461802|-675.08057996824|-675.08057996824|-686.07839438203|-687.84049574203|-687.84049574203|-687.84049574203|-687.84049574203|-687.84049574203|-687.84049574203|-687.84049574203|-695.65609281667|-715.0067697963|-718.50753216841|-723.09725660856|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|749.16060053447|744.36733528353|742.919268886|730.16647230752|730.16647230752|730.16647230752|730.16647230752|721.08492921865|-771.49606043217|-771.49606043217|-771.49606043217|-771.49606043217|-771.49606043217|-771.49606043217|-771.49606043217|-771.49606043217|-771.49606043217|-771.49606043217|-774.20671618114|-774.66880047922|-774.66880047922|-789.3182751353|-789.3182751353|-804.19808416184|-822.18675475447|-840.06303845875|-862.04665827525|-862.04665827525||-862.04665827525|-862.04665827525|-869.40516959248|||-869.40516959248|-869.40516959248|-878.66129886903|-886.64588898859|847.85749227902|847.85749227902|847.85749227902|847.85749227902|846.25395290774|846.25395290774|846.25395290774|846.25395290774|825.09969170785|825.09969170785|825.09969170785|825.09969170785|815.14408697791|812.11563253079|803.49515607262|-859.6046351627|-859.6046351627|-859.6046351627|-859.6046351627|-859.6046351627|-861.60512237587|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|795.54964841216|795.54964841216|795.54964841216|795.54964841216|795.54964841216|795.54964841216|788.04405311312|781.11362758348|781.11362758348|761.6929473421|746.229453821|746.229453821|746.229453821|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|739.33809143349|739.33809143349|735.26451551963|730.9320667169|730.9320667169|730.9320667169|730.9320667169|730.9320667169|714.93565070867|714.02849332756|705.92903530384|705.92903530384|703.06556629898|699.20061435754|699.20061435754|699.20061435754|699.20061435754|692.04952228312|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328||-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||-450.82757036288|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-467.63256944205|-474.78619844147|-476.53297366485|-476.53297366485|-476.53297366485|-476.53297366485|-476.53297366485|-479.94776004536|-487.68083364415|448.49124615055|448.49124615055|448.49124615055|448.49124615055|448.49124615055|447.97082363082|445.64947260104|445.64947260104|-479.275461156|-479.275461156|-479.275461156|-479.275461156|-479.275461156|-479.275461156|-486.34494395481|448.24823800252|448.24823800252|448.24823800252|448.24823800252|448.24823800252|448.24823800252|448.24823800252|444.0119378956|441.6795443674|441.6795443674|438.76759269208|438.76759269208|438.76759269208|438.76759269208|438.76759269208|438.76759269208|429.53724719007|429.53724719007|429.53724719007|429.53724719007|429.53724719007|429.53724719007|429.53724719007|416.50528686266|412.82253655042|410.63891525893|407.99601661528|402.28168648442|394.55980118067|394.55980118067|390.94141300221|390.94141300221|390.94141300221|390.94141300221||390.94141300221|390.94141300221|390.94141300221|390.94141300221|390.94141300221|386.01268925159|382.72243250177|364.11102187154||357.17891488602|354.54601654002|-401.71900027973||-401.71900027973||-401.71900027973|-401.71900027973|-401.71900027973|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128||-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128||-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-430.02677423554|-442.87419257779||-451.05187284305|-454.62153351919|-463.23546364666|-463.23546364666|-463.23546364666|-463.23546364666|-466.52553042174|-474.28946366576|421.64921106468|421.64921106468|421.64921106468|421.64921106468|421.64921106468|421.64921106468|407.81576701414|-463.57970984326|-463.57970984326|-463.57970984326|-463.57970984326|-463.57970984326|-463.57970984326|415.93407908079|415.93407908079|415.93407908079|415.93407908079|415.93407908079|404.92951976587|395.99113646403|390.06515535663|-432.87576870298|-432.87576870298|-432.87576870298|-432.87576870298|-432.87576870298|-432.87576870298|-439.61583717184|-439.61583717184|-439.61583717184|-439.61583717184|-439.61583717184|-439.61583717184|-440.57021520345|-440.57021520345|-440.57021520345||-440.57021520345|-440.57021520345|-447.1015011554|-447.1015011554|-457.77944233738|-465.41427047211|-465.41427047211|-465.41427047211|-475.10196481764|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-480.73504454937||-491.1028354151|-491.29758405497||-494.19454394237|-498.66060777125|-507.48678064807|-509.3519839232|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-544.51346593793|-558.74377712124|-558.74377712124|-568.07364531484|-571.44974276656|-571.44974276656|-571.44974276656|-571.44974276656|-575.08026024627|-580.96235026606|-580.96235026606|-590.40259445252|-600.00566321548|-607.90754160125||-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-613.8722948944|-618.74420027329|-623.62410327674|-624.31288032269|-638.84211094882|-648.91068493553|-650.68408962564|-665.58511518191|-666.9535162384|-666.9535162384|-683.65946180895|-689.6688654431|-691.92095549993|-695.81999975281|-695.81999975281|-695.81999975281|-695.81999975281|-697.24163316176|-704.33559607381|-704.33559607381|-704.33559607381|-704.33559607381|-704.33559607381
04180|17980|/equities/acc|NIFTY200/MSCI_EEM||-1916.3344194804|-1916.6549227408|-1930.6165469147|-1942.6073204651|-1953.8469874742|-1989.8856094548|-2013.2812999429|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1895.5889994758|1872.2107789603|1872.2107789603|1872.2107789603|1867.8286405765|1844.4818215065|1830.6187244712|1830.5041288069|1817.0434873028|-1907.5337511698|-1907.5337511698|-1907.5337511698|-1907.5337511698|-1914.9042479903|-1929.1491156055|-1937.783320598|-1937.783320598|-1937.783320598|-1937.783320598|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1841.4272593334|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1984.7797898498|-1985.133075419|-2020.3422924578|-2031.6368046233|-2031.6368046233||-2043.6131596509|-2076.7868115045|-2090.3520453349|-2169.6855408235|1963.8489892401|1963.8489892401|1963.8489892401|1947.1822129795||1927.2524398773|1914.9081742995|1884.6424375897||1865.1026880879||1847.3520699255|1847.3520699255|1847.3520699255|1847.3520699255|1847.3520699255|1826.4133988213|1825.7572885236||1825.7572885236|1823.4886552715|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321||-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1975.9978152118||-2000.9670413161|-2030.1467017228|-2047.8230196223|-2047.8230196223|-2047.8230196223|-2047.8230196223|-2054.964474385|-2061.3049823896|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1889.4146960997|1877.8985539521|-2040.1190649685|-2040.1190649685|-2040.1190649685|-2040.1190649685|-2040.1190649685|-2040.1190649685|-2040.1190649685|-2040.1190649685|-2093.6684068769|-2119.6648748285|-2152.417157901|-2152.417157901|-2167.349623959|-2192.0142129817|-2192.0142129817|-2192.0142129817|-2204.137977803|-2233.6223422072|-2233.6223422072|-2242.1525102215||-2251.0139617897|-2251.0139617897|-2262.0348544625|2095.9417450279|2095.9417450279|2095.9417450279|2095.9417450279|2095.9417450279|2095.9417450279|2095.9417450279|2076.4908278088|2072.5064916191|2067.3737764952|2044.8888910739|2044.8888910739|2044.8888910739|2009.8293451168|1976.2407762582|1966.0148843191|1912.4192480932|-2204.1593791975|-2204.1593791975|-2204.1593791975|-2204.1593791975||-2350.4300001184|-2350.4300001184||-2361.3112197496|-2401.0487077079|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2432.7487962467|-2432.7487962467|-2432.7487962467|-2432.7487962467|-2432.7487962467|-2458.6126354781|-2464.8418931527|-2482.8798812808|-2490.9082828033|-2505.8202111443|-2524.0057874476|-2561.0318438903|-2561.0318438903|-2580.2298943616|2366.0318160433|2366.0318160433||2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2333.2714622703|2303.3252584452|2303.3252584452|2299.4474849695|2269.5638016588|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2486.8821451935|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||-2563.3071137435|-2627.7302620154|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2476.6634005879|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2455.5391076117|2441.1766994296|2440.76290171|2437.6478259017|-2631.2477819052|-2631.2477819052|-2631.2477819052|-2631.2477819052|-2631.2477819052|-2636.1197142697|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2387.460021315|2365.6766458682|2365.6766458682|2365.6766458682|2365.6766458682|2365.6766458682|2362.1852732954|2360.9471547246|2360.9471547246|2360.9471547246|2360.9471547246|2331.4634552163|2331.4634552163|2331.4634552163|2331.4634552163|2331.4634552163|2313.4260016726|2248.3345005563|-2505.4530757035|-2505.4530757035|-2505.4530757035|-2505.4530757035|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844||2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2210.1484088559||2198.931635925|2194.7282726684|2194.7282726684||2194.7282726684||2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684||2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2171.3841294622|2126.9156885518|2124.4313450272|2072.7430933245|-2303.6128406741||-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2310.0115276154|-2355.2794371508||-2364.8818840331|-2364.8818840331|-2419.0494240992|-2444.7071280353|-2444.7071280353|-2450.3289245464|-2450.3289245464|-2450.3289245464|-2506.2874593471|-2506.2874593471|-2506.2874593471|-2506.2874593471|-2506.2874593471|-2506.2874593471|-2506.2874593471|-2506.2874593471|-2506.2874593471|-2528.4249358414|-2529.3421432286|-2529.3421432286|-2529.3421432286|-2537.699590024|-2551.5084567674|-2551.5084567674|-2551.5084567674|-2551.5084567674|-2551.5084567674|-2551.5084567674|-2551.5084567674|-2551.5084567674|-2551.5084567674|-2551.5084567674|2337.7309839801|2337.7309839801|2337.7309839801|2337.7309839801|2337.7309839801|2337.7309839801|2317.2754766416|2317.2754766416|2291.306071594|2265.0595755341|-2589.8175821186|-2589.8175821186||-2589.8175821186|-2589.8175821186|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2774.4406927849||2697.5043454951|2697.5043454951||2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3089.0244150487|-3102.1328407225|-3147.5142457681|-3210.2991131364|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627||2975.7627893627|2975.7627893627|2966.9032077988|2936.8368975543|-3112.1443251752|-3112.1443251752|-3112.1443251752|-3112.1443251752|-3112.1443251752|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||-1071.4769973357|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|970.54851405572|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1041.656416008|-1060.1071010929|970.49762979428|970.49762979428|970.49762979428|970.49762979428|970.49762979428|970.49762979428|951.46408871456|932.92672929547|926.75630977343|926.75630977343|926.75630977343|926.75630977343|923.00702781358|918.27168061644|915.2268415812|912.25763430897|908.47991530865|908.47991530865|908.47991530865|908.47991530865|908.47991530865|908.47991530865|875.95548383362|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694||860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|848.9512891295|848.9512891295|848.37528409592||848.37528409592|848.37528409592|848.37528409592||848.37528409592||848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592||848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592|832.98919709117|803.75467971067|795.1024422458|-910.18641849848|-910.18641849848||-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848|-913.96823667257|-915.71750824947|-951.63792627986||-951.63792627986|-951.63792627986|-983.06992487042|-990.33047818176|-1000.2560699144|-1002.1068706354|-1002.1068706354|-1024.2548874573|-1050.0387421401|-1051.0763720176|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|927.9357879488|-1053.4446107001|-1053.4446107001|-1053.4446107001|-1097.4273682801|-1129.9803874987|-1144.4532076537|-1154.4091121554|-1171.9712520042|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713||1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|1020.0036750713|907.63185033963|-1243.4850734746|-1243.4850734746|-1243.4850734746|-1359.30565347|-1408.7840594111|-1426.8711771235||-1623.1735342062|-1672.26782121||-1683.6419869456|-1693.1745275958|-1727.8049764085|-1760.7083559487|-1784.9344994178|-1784.9344994178|-1784.9344994178|-1784.9344994178|-1784.9344994178|-1800.6096318167|-1800.6096318167|-1800.6096318167|-1800.6096318167|-1814.2468131297|-1857.7020593476|-1861.0207240993|-1861.0207240993|-1880.5480444094|-1892.1734875039|-1892.1734875039|-1915.7649617014|-1932.7138897377|-1950.5543666899|-1977.4048423833|-1988.0165023877|-1991.4682871582|-1991.6700122807|-1991.6700122807|-1991.6700122807|-2021.4889242355|-2041.6071258324||1876.9156871796|1876.9156871796|1876.9156871796|1876.9156871796|1865.5980169509|1858.7505228491|1807.2645715575|1792.6355618217|1757.3142492892|1757.3142492892|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1713.8427475485|1700.2113945261|1700.2113945261
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||-1433.4766262376|-1454.3796009845|-1460.9000359076|-1460.9000359076|-1463.4889654073|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1386.5660710926|1372.8006756624|1372.8006756624|1372.8006756624|1372.8006756624|1372.6064093731|1366.2418779085|1366.2418779085|1366.2418779085|1366.2418779085|1366.2418779085|1364.9465554235|1353.5294707613|-1440.236053948|-1440.236053948|-1440.236053948|-1440.236053948|-1440.236053948|-1440.236053948|-1449.8289732451|-1475.1210596821|1390.9769559576|1390.9769559576|1390.9769559576|1390.9769559576|1390.9769559576|1390.9769559576|1380.5910065653|1369.9789056781|1354.2265754279|1352.3530382121|1352.3530382121|1352.3530382121|1349.4978012469|1331.2586246494|1320.5762740245|1306.018848833|1306.018848833|1298.8260039826|1298.8260039826|1298.8260039826|1298.8260039826|1298.8260039826|1298.8260039826|1272.062245636|1252.5747024537|1243.4941084121|1235.1768034005|1211.6645965135|1211.6645965135|1208.0779237556|1208.0779237556|1203.3698800192|1157.0832190101||1128.3002375691|1128.3002375691|1128.3002375691|1128.3002375691|1128.3002375691|1126.2644609348|1126.2644609348|1126.2644609348||1126.2644609348|1103.4247622597|1103.4247622597||1103.4247622597||1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597||1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1089.9830800282|1076.1116525052|1071.3852481178|1046.6363189807|-1154.2934422791||-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791|-1168.1260347698|-1176.8344762958|-1181.6123081563||-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1181.6123081563|-1182.8442217904|-1191.661440933|-1191.661440933|-1191.661440933|-1191.661440933|-1191.661440933|-1191.661440933|-1191.661440933|-1191.661440933|-1191.661440933|-1191.661440933|-1225.1683585779|1122.4818328295|1122.4818328295|1122.4818328295|1122.4818328295|1122.4818328295|1122.4818328295|1122.4818328295|1122.4818328295|1122.4818328295|1122.4818328295|1117.4209461559||1117.4209461559|1117.4209461559|1117.4209461559|1117.4209461559|1117.4209461559|1117.4209461559|1117.4209461559|1104.1011001125|1102.8700619497|1102.8700619497|1102.8700619497|1099.6861772314|1097.0512849772|1088.8250998465|1088.8250998465|1063.6667776072|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369||-1389.0498622106|-1389.0498622106||-1396.0609498737|-1425.5065716371|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1443.9305072365|-1452.4339077801|-1469.115420537|-1488.8595204353|-1488.8595204353|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1502.744933606|-1502.744933606||-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1529.0215791467|-1546.023990393|-1548.0822047661|-1557.731979883|-1557.731979883|-1557.731979883|-1557.731979883|-1566.4911063912|-1579.5512076222|-1585.0679921931|-1596.1810902297|-1601.3806038634|-1601.3806038634|-1601.3806038634|-1601.3806038634|-1601.3806038634
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||-654.44407368297|-658.97952970525|-669.93953485867|-669.93953485867|-676.15503873186|-680.12502065584|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-687.13919844294|-701.39911751906|-713.63025579946|-713.63025579946|649.82918229912|649.82918229912|649.82918229912|649.82918229912|649.82918229912|636.09351418652|630.99554690429|630.2811781467|628.30069637475|628.30069637475|628.30069637475|624.33688418267|621.28072106247|621.28072106247|614.3897117708|609.70800697515|609.5890922659|609.5890922659|609.5890922659|609.5890922659|609.5890922659|603.45455510013|585.25784510366|577.59203316097|574.68098430821|574.68098430821|574.68098430821|574.68098430821|574.68098430821|574.68098430821|574.68098430821|-635.39915698798||-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798||-635.39915698798|-635.39915698798|-635.39915698798||-635.39915698798||-635.39915698798|-635.39915698798|-635.39915698798|571.67024229179|571.67024229179|571.67024229179|571.67024229179||571.67024229179|571.67024229179|571.67024229179|571.67024229179|571.67024229179|567.26693045442|563.79658939381|556.14898821534|-616.92370892212|-616.92370892212||-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212|-618.46800720079|-634.78942396225|-640.25531890806||-640.25531890806|-640.25531890806|-642.48917441874|-642.48917441874|-642.48917441874|-642.48917441874|-642.48917441874|-662.44076427386|-664.64168421336|-664.64168421336|-678.59633071233|-695.40701852694|-696.07724619855|-699.04555176852|-699.04555176852|-699.04555176852|-699.04555176852|-699.09584174558|-699.09584174558|-699.09584174558|-699.59262906627|-711.20568404282|-735.22853443451|-743.21224352858|-746.54414184383|-747.25375891154|-747.25375891154|-747.25375891154|-747.25375891154|-747.25375891154|-747.25375891154|-747.25375891154|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734||664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|664.13602687734|613.64002240386|506.76105486205|-681.47983821465|-681.47983821465|-681.47983821465|-681.47983821465||-730.63283656057|-730.63283656057||-750.71148981448|-757.13775628801|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-771.92409779829|-785.02677872227|-790.77698381793|-794.21607482049|-802.32618339429|-804.58462787083|-810.48032300381|-810.48032300381|-810.48032300381|-810.48032300381|-810.48032300381|-812.73925185102|-823.07137738221|-830.8043244785||-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.95734462233|-850.98316340415|-858.40403073272|-858.40403073272|-858.40403073272|-862.62115746561|-867.6429371417|-875.72546265527|-878.95609742187|-894.037299273|-895.41953973406|-895.41953973406|-895.41953973406|-895.41953973406|-895.41953973406|-901.68561055521|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||-866.42706178578|-874.14120688872|-879.15578723783|-879.15578723783|-881.11755154789|-896.95564199223|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-908.49638524438|-912.53207233642|-924.01062846951|-934.7562518205|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-981.33127492741|850.95765115203|850.95765115203|850.95765115203|850.95765115203||850.95765115203|850.95765115203|850.95765115203|850.95765115203|850.95765115203|835.0739653015|835.0739653015|827.47385643852||809.11817517691|790.24516683611|774.63492309027||774.63492309027||774.63492309027|774.63492309027|774.63492309027|774.63492309027|774.63492309027|774.63492309027|774.63492309027||774.63492309027|741.79367024135|741.79367024135|741.79367024135|741.79367024135|739.19296896934|723.41999671723|718.89999906516|703.10551518307|691.75892542585||686.49880535056|659.84036437063|658.61773981906|658.61773981906|639.19194533932|626.22435387095|-732.46836014196|-732.46836014196|-735.92597198933|-746.0288475934|-755.60152784358||-761.59604049036|-761.59604049036|-769.91101345436|-769.91101345436|-769.91101345436|-790.05665381105|-794.20463840334|-825.84124726022|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|714.60208062448|711.27175828392|699.63672573693|-796.1340649369|-796.1340649369|-796.1340649369|-796.1340649369|-827.87950778037|734.47766135882|734.47766135882|734.47766135882|734.47766135882|734.47766135882|719.27399822181|719.27399822181|719.27399822181|719.27399822181|701.83500412775|699.39788879713||699.39788879713|699.39788879713|699.39788879713|699.39788879713|699.39788879713|699.39788879713|696.81431139134|693.23256278725|674.83895254898|664.03843766527|664.03843766527|664.03843766527|664.03843766527|655.55383047877|640.00425608752|638.03209407386|638.03209407386|611.27733217408|-789.99913982793|-789.99913982793|-789.99913982793|-835.51560367091|-835.51560367091|-881.00344852323||-1007.5344035241|-1010.4048711031||-1033.3498506778|-1059.144267002|-1067.2658467991|-1068.7981488685|913.28955486332|913.28955486332|913.28955486332|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1065.6921533032|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1072.1943250602|-1072.1943250602||-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1073.9159085955|-1079.0371328687|-1091.5634755399|-1092.2371950444|-1099.930216716|-1100.5060353785|-1100.5060353785|-1100.5060353785|-1108.3344647651|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1162.2313882174|-1182.7626318735|-1196.9668009857|-1215.1075620762|-1236.6806367361|-1246.6181459766|-1246.6181459766|-1246.6181459766|-1246.6181459766
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||-269.52247467383|-269.52247467383|-269.52247467383|-271.99164412137|-277.70738879968|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|253.68535262638|253.68535262638|253.68535262638|248.46651322636|248.13500655793|240.55277997811|237.56753520788|235.0448016392|235.0448016392|229.34144541807|228.78757240561|228.78757240561|228.78757240561|228.78757240561|224.75452414914|220.23891100799|210.34657324591|207.63952508281|207.07632372495|207.07632372495|204.29313662445|204.23681643711|203.54368086111|202.66738159858|202.66738159858|202.66738159858|202.66738159858|199.92654029752|196.09504691126|195.02226671644|194.95640854779|194.46823528015|192.27526376207|189.09862833508|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982||186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|182.61541399168||178.73600890026|173.81056178262|172.91608964201||172.91608964201||172.91608964201|172.91608964201|172.91608964201|172.91608964201|172.91608964201|169.30533025813|169.30533025813||169.30533025813|169.30533025813|169.30533025813|169.30533025813|169.30533025813|165.47425967402|158.98861324728|153.93290554087|-169.67936127174|-169.67936127174||-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174|-169.95969373787|-169.95969373787|-169.95969373787||-169.95969373787|-170.55755898062|-170.55755898062|-170.55755898062|-170.55755898062|-170.55755898062|-170.7161676255|-174.86963588299|-175.13663807108|-175.13663807108|-181.3568269963|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-181.74793691353|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-185.95071427044|-190.81135237677|-191.35656279126|-191.35656279126|-191.35656279126|-191.35656279126|-191.35656279126|-191.35656279126|-192.7995113642|-196.26945964838|-198.64717199565|-199.57797095247||-200.74719330412|-201.441877753|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512||-205.94245919494|-207.47883446248||-209.18593165645|-211.73103276633|-218.65114446639|-221.35905208586|-223.96561495462|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-224.87463486107|-229.07626546656|-231.91192709118|-231.91192709118|-233.04269585245|-238.20672834206|-238.20672834206|-241.45715536058|-241.45715536058|-241.45715536058|-241.45715536058|-241.45715536058|221.38201691032|221.38201691032|221.38201691032|221.38201691032|221.38201691032|221.38201691032||221.38201691032|219.10984143358|219.10984143358|215.79703976425|213.48060180647|213.23789333748|211.75487650155|210.78744594255|210.78744594255|210.72727930289|210.72727930289|210.72727930289|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|205.33511913069|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||-78.801888002644|-78.803762768915|-78.923992467258|-78.923992467258|-78.923992467258|-79.473882807994|-80.364872974051|-80.414710616069|-80.414710616069|-80.414710616069|-80.705785962164|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.813043762737|-82.52700680507|-82.52700680507|-82.52700680507|-82.52700680507|-85.725008951434|-87.088901717142|-87.33878051647|-88.590870665272|-88.974857752809|-89.203171669652|-90.714633238769|-97.439038661294|-97.555042482276|-98.161155516195|-99.056840055837|-99.654822369034|-101.17480025867|-101.47477653931|-103.1719738478|-106.69108290082|93.740889189753|93.740889189753|93.740889189753|92.662377487855|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059||91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|90.529727045838|89.918324647286|89.069956869922||88.951229407878|-96.486529623492|-96.486529623492||-96.486529623492||-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492||-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492||-96.486529623492|-96.486529623492|-96.486529623492|-97.21677026376|-97.607465679469|-97.607465679469|-97.607465679469|-97.607465679469|-97.607465679469|-98.639181701146|-100.42784817109||-103.02033469263|-103.02033469263|-103.02033469263|-103.02033469263|-103.02033469263|-103.02033469263|-103.02033469263|-104.60246199572|-105.13672064116|-105.13672064116|-105.13672064116|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-105.59632825332|-106.4990703737|-108.19443895146|-108.83466289512|-108.83466289512|-108.83466289512|-108.83466289512|-109.43627535492|-110.72499294819|-110.72499294819||-111.36963463427|-111.64561081596|-113.28117154788|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.33205621902|105.1963040902|-115.46773372061|-115.46773372061|-115.46773372061|-115.46773372061|-115.46773372061|-115.46773372061|-115.46773372061||-116.9071558185|-116.9071558185||-117.78473411317|-117.78473411317|-120.43142462566|-121.20709338441|-121.20709338441|-121.20709338441|-121.91214026626|-121.94146007096|-123.82433072416|-123.82433072416|-123.82433072416|-123.82433072416|-123.82433072416|-123.92947367924|-123.94710688345|-127.11251232086|-127.47369482184|-129.44487870694|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795|115.7501813795||115.7501813795|115.7501813795|115.7501813795|114.81114242066|114.81114242066|114.81114242066|111.78522414619|111.5678533793|111.5678533793|-122.56457858252|-122.56457858252|-122.56457858252|-122.56457858252|-122.56457858252|-122.56457858252|-122.56457858252|-122.56457858252|-123.10567172553|-124.11085085984|-124.11085085984|-124.11085085984|-124.11085085984|-124.11085085984|-124.11085085984|-126.00540224457|-126.00540224457|-126.00540224457|-126.00540224457|-126.00540224457|-126.12963875366|-126.12963875366|-126.12963875366|-126.12963875366
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2583.2011755382|2583.2011755382|2583.2011755382|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2502.4894795148|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2744.8841938571|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|2484.7589848016|2484.7589848016|2484.7589848016|2484.7589848016|2484.7589848016|2484.7589848016||2484.7589848016|2484.7589848016|2475.5726466543|2475.5726466543|2475.5726466543|-2720.4652056976|-2720.4652056976|-2720.4652056976||-2720.4652056976|-2720.4652056976|-2720.4652056976||-2720.4652056976||-2720.4652056976|-2720.4652056976|-2720.4652056976|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135||-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135||-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|2462.6624110104|2462.6624110104||2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|2462.6624110104|-2931.6277607319|-2931.6277607319|-2931.6277607319|-2936.4280213645|-3041.4090374102|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|2762.0813385599|-3011.967166816||-3039.5162937496|-3065.0873440351|-3065.0873440351|-3065.0873440351|-3065.0873440351|-3065.0873440351|-3065.0873440351|-3065.0873440351|-3065.0873440351|-3065.0873440351|-3114.2080515321|-3149.4868107301|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317||-3188.6316415317|-3188.6316415317||-3188.6316415317|-3201.2801636625|-3201.2801636625|-3201.2801636625|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3298.7545137155|-3344.679222554|-3344.679222554|-3344.679222554|-3441.0879979333|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361||3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3043.1015307649|2991.2516872865|2967.1863625234|2967.1863625234|2924.7875544965|2829.2152793577|2829.2152793577|2829.2152793577|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|943.96782995942|939.81983276741|937.49981388507|937.49981388507|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|903.07256196078|891.02510953541|890.93900177871|871.03219978451|864.07226977809|864.07226977809|864.07226977809|864.07226977809|864.07226977809|834.16363308676|819.70959231862|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718||814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718||814.77148702718|814.77148702718|814.77148702718||814.77148702718||814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718||814.77148702718|814.77148702718|814.77148702718|814.77148702718|812.59886633663|787.60152018632|752.71559697351|748.35343701267|735.37606893009|728.14562739737||724.09875089924|724.09875089924|724.09875089924|724.09875089924|722.77638988805|-838.78702405734|-838.78702405734|-838.78702405734|-838.78702405734|-851.59667983368|-873.70187055088||-891.4020926314|-895.43287391987|-911.70597034391|-917.20663235912|-919.53515045653|-925.08599816441|-925.08599816441|-940.67335977686|-970.17315175945|-980.6229396177|-995.8338312918|-999.5553037853|-999.5553037853|-999.5553037853|-999.5553037853|-1010.8280875121|-1022.9860337123|-1022.9860337123|-1022.9860337123|-1022.9860337123|-1028.2900035497|-1045.7917085882|-1082.4935440748|-1106.5079904246|-1106.5079904246|-1106.5079904246|-1106.5079904246|-1106.5079904246|-1106.5079904246|-1106.5079904246|-1107.2366851886|-1114.079644106|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905|-1127.8379554905||-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847||-1134.8541079847|-1134.8541079847||-1154.2184282241|-1154.6288301611|-1168.7625768608|-1180.5528333393|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1209.9598392686|-1224.4776073254|-1242.4584837795|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1072.6126071205||1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1063.3084618505|1036.0844074814|1009.6061509519|-1186.4992527191|-1186.4992527191|-1186.4992527191|-1186.4992527191|-1186.9837868814|-1186.9837868814|-1186.9837868814|-1204.7375464047|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1233.1566256045|-1243.9712154069
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||4829.5666443356|4829.5666443356|4829.5666443356|4824.296271484|4769.6625238711|4759.8417420183|4757.9495708499|4757.9495708499|4757.9495708499|4757.9495708499|4757.9495708499|4757.9495708499|-5018.0841089855|-5018.0841089855|-5018.0841089855|-5018.0841089855|-5018.0841089855|-5058.9212267807|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5099.0317611172|-5123.8964012413|-5160.6904458237|-5187.2197473576|-5187.2197473576|-5187.2197473576|-5236.6383133023|-5236.6383133023|-5236.6383133023|-5236.6383133023|-5262.153681447|-5277.4763127189|-5336.2792363543|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4906.4125910281|4892.4584344756|4878.9538160841|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861||4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4754.2576455401|4685.3585927008|4658.7848690854||4658.7848690854|4658.7848690854|4658.7848690854||4658.7848690854||4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854||4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063||-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063||-5020.8923554693|-5039.7250130215|-5128.5334617339|-5148.7399480712|-5148.7399480712|-5148.7399480712|-5148.7399480712|-5148.7399480712|-5228.9543569455|-5228.9543569455|-5229.4187407902|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5327.1269307185|-5393.6492806594|-5517.9519459584|-5546.1493178065|-5546.1493178065|-5573.163786706|-5573.163786706|-5573.163786706|-5573.163786706|-5629.3959609234|-5656.5843521979|-5755.0465241434|-5773.212853432|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252|-5773.7438564252||-5789.5672603151|-5789.5672603151|-5789.5672603151|-5789.5672603151|-5789.5672603151|-5789.5672603151|-5797.738524916|-5799.0400385352|-5884.8389751085|-5888.4125548081|-5904.1669445785|-5937.8753065043|-5937.8753065043|-5937.8753065043|-5937.8753065043|-5937.8753065043|-5937.8753065043|-5937.8753065043|-5937.8753065043|-5976.3782431211|-6011.422901428|-6056.7158843334|-6056.7158843334|-6056.7158843334||-6056.7158843334|-6062.493290396||-6062.493290396|-6062.493290396|-6094.3091681483|-6173.1518697742|-6223.2918218588|-6223.2918218588|-6223.2918218588|-6223.2918218588|-6223.2918218588|-6274.5878641313|-6314.0033071511|-6405.1286474856|-6443.1151600653|-6443.1151600653|-6443.1151600653|-6443.1151600653|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269||-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6470.2947538945|5983.9222785265|5983.9222785265|5983.9222785265|5983.9222785265|5983.9222785265|5982.3580872517|5952.3950806703|5912.6932540103|5912.6932540103|5879.142678067|5851.8224851787|5828.1335447298|5710.6509871997|5692.5500981295|5692.5500981295|5664.1666400658|5596.6628574515|5507.8142806319|5488.3047128549|5377.2125643854|5377.2125643854|5377.2125643854|5338.0194129022|5299.5244453253|5249.760668417|5236.7480401946
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1014.4279904864|-1019.831118851|-1027.8012458804|-1030.7910565038|-1030.7910565038|-1033.7233900118|-1037.9593452931|-1041.3992793296|-1042.2769838145|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|969.26632180067|956.77369631498|950.41964767104|950.41964767104|950.41964767104|950.41964767104|950.41964767104|950.41964767104|941.46906585303|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1046.2979737741|-1052.2534307746|-1052.2534307746||-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746||-1052.2534307746|-1052.2534307746|-1052.2534307746||-1052.2534307746||-1052.2534307746|-1052.2534307746|-1052.2534307746|959.95859584932|959.95859584932|959.95859584932|959.95859584932||959.95859584932|959.95859584932|959.95859584932|959.95859584932|959.95859584932|929.80397775575|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179||-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179||-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1083.2202996367|-1104.2195400095|-1104.2195400095|-1126.3466860294|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1142.9166268292|-1147.7434464498|-1176.6948172068|-1176.6948172068|-1176.6948172068|-1176.6948172068|-1176.6948172068|-1176.6948172068|-1176.6948172068|-1176.6948172068|-1176.6948172068|-1188.4664703448|-1200.6683112338|-1228.937012482|-1241.7661616011|-1264.5540358936|-1288.3822376899|-1308.4063828848|-1308.4063828848|-1308.4063828848|-1308.4063828848|-1308.4063828848|-1308.4063828848|-1308.4063828848||-1308.4063828848|-1316.5931787913|-1329.8478160955|-1329.8478160955|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1363.4569863684||-1381.5869679136|-1381.5869679136||-1387.3716283025|-1407.2379393248|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1215.8283389366|-1380.6092058358|-1380.6092058358|-1380.6092058358|-1380.6092058358|-1404.967535959|-1404.967535959|-1424.5000752192|-1465.9056282818|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877||-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1497.9654115003|-1498.8893705255|-1501.5057580424|-1501.5057580424|-1501.5057580424|-1515.2758273496|-1530.9954125499|-1535.1745534485|-1535.1745534485|-1535.1745534485|-1549.7278271334|-1549.7278271334|-1549.7278271334|-1588.4253417801|-1597.1559312422|-1641.1760170812|-1655.3872384887|-1663.808086168|-1683.2173179644|-1684.128733771|-1684.128733771|-1684.128733771|-1684.128733771|-1707.6929710628|-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|586.74727277508|586.74727277508|573.48866896884|565.14016061642|561.99738847788|559.78658250006|559.78658250006|559.3745005583|559.3745005583|559.3745005583|559.3745005583|559.3745005583|559.3745005583|559.3745005583|555.74666118348|554.04906865981|549.07674092084|540.77695877056|535.98826717779|528.57311465392|-565.16823815311|-565.16823815311|-565.16823815311|-565.16823815311|-573.1230240818|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-576.92001347265|-578.71387740993|-582.63862402513|-582.63862402513|-582.63862402513||-587.52349284043|-589.93718171506|535.09689376954|535.09689376954|535.09689376954|535.09689376954|535.09689376954|528.47155473633||519.66008523221|510.25009063344|504.75841843929||500.20852436686||500.20852436686|500.20852436686|500.20852436686|500.20852436686|500.20852436686|500.20852436686|500.20852436686||500.20852436686|492.15948236942|487.708643719|487.708643719|477.89568201308|472.17299086523|468.7838817909|464.51425309534|-506.36467587611|-506.36467587611||-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-509.88853621109||-514.47337865414|-520.6759650926|-528.85107164694|-530.34007655596|-534.8695298457|-536.81893934407|-537.41270122703|-548.2191355223|-548.2191355223|-548.2191355223|-550.8566206974|-550.8566206974|-550.8566206974|-550.8566206974|-550.8566206974|-550.8566206974|-550.8566206974|508.71970996252|508.71970996252|508.71970996252|508.71970996252|508.71970996252|508.71970996252|495.53022786634|-547.67515726995|-547.67515726995|-547.67515726995|-547.67515726995|-547.67515726995|-547.67515726995|-547.67515726995|-547.67515726995|-558.68351757209|-572.62892333313|-573.85543483329|-573.85543483329|-576.52239371219|532.42553955858|532.42553955858|532.42553955858|532.42553955858|532.42553955858|532.42553955858|532.42553955858||532.42553955858|532.42553955858|532.42553955858|532.42553955858|532.42553955858|532.42553955858|532.0617092643|530.55647364373|530.55647364373|530.55647364373|518.49882773023|516.10705522542|512.0883885914|508.12876781423|502.92641071698|488.88210470832|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538||-588.22750918543|-588.22750918543||-588.22750918543|-592.16946821385|-601.46607579317|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-606.50347675606|-608.97331835743|-618.71549868219|-618.71549868219|-618.71549868219|-632.15400190257|-632.15400190257|-634.62159123713|-634.62159123713|-638.26009459291|-646.92796422471|-646.92796422471|-646.92796422471|-649.27059300811|-649.27059300811|-649.27059300811||-649.27059300811|-649.27059300811|-649.27059300811|-649.27059300811|-649.27059300811|-649.38466942042|-649.38466942042|-649.38466942042|-649.38466942042|-654.48296602269|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-667.20475104349|-673.0441549409|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7623.5588413613|7251.7586607881|7251.7586607881|7251.7586607881|7226.6762897646|7195.8625441828|7139.4306046476|7122.2970427748|7122.2970427748|6916.4411586387|6872.2401762652|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|6761.123659798|6761.123659798|6761.123659798|6761.123659798|6761.123659798||6761.123659798|6761.123659798|6761.123659798|6761.123659798|6761.123659798|6730.7207331089|6720.9397034544|6712.8774482826||6633.4193869807|6521.9937633119|6481.2152925688||6396.2420893993||6333.3640161373|6333.3640161373|6310.0274931474|6310.0274931474|6310.0274931474|6274.9027538878|6251.3364434864||6251.3364434864|6251.3364434864|6251.3364434864|6251.3364434864|6251.3364434864|6142.0596713651|-6475.0793370397|-6475.0793370397|-6475.0793370397|-6475.0793370397||-6475.0793370397|-6475.0793370397|-6475.0793370397|-6501.274822454|-6501.274822454|-6501.274822454|-6501.274822454|-6501.274822454|-6501.274822454|-6501.274822454|-6628.2054776399||-6661.2949317527|-6694.0831272946|-6771.0347017971|-6771.0347017971|-6771.0347017971|-6771.0347017971|-6771.0347017971|-6846.8441131079|-6936.7297328803|-6941.0134510301|-7107.3873414224|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7128.4368967842|-7150.3271021126|-7202.023994509|-7202.023994509|-7202.023994509|-7202.023994509|-7202.023994509|-7202.023994509|-7202.023994509|-7202.023994509|-7316.0098691159|-7389.3469574378|7018.1490999411|7018.1490999411|7018.1490999411|7018.1490999411|7005.4760311371|7005.4760311371|7005.4760311371|6983.8623381992|6925.5332403602|6910.4508063464|6890.1971245151|6890.1971245151||6890.1971245151|6890.1971245151|6890.1971245151|6860.9827165898|6860.9827165898|6860.9827165898|6859.8176004783|6859.8176004783|6859.8176004783|6859.8176004783|6833.1338138994|6787.7049219148|6787.7049219148|6748.2250054696|6718.0916673187|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924||-7257.4262159099|-7326.3513944138||-7409.615210373|-7489.6643613519|6994.1554810416|6994.1554810416|6994.1554810416|6876.7170546729|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7282.3384040791|6873.9658959424||6873.9658959424|6873.9658959424|6841.8120143717|6808.4328642759|6784.1043887288|6784.1043887288|6784.1043887288|6708.2660254539|6701.3234972491|6701.1020371372|6701.1020371372|6670.8274045448|6664.9304060915|6604.0590124107|6542.9398681315|6542.9398681315|6542.9398681315|6542.9398681315|6542.9398681315|6487.7508552847|6487.7508552847|6487.7508552847|6471.5122350386|6431.4719544395|6431.4719544395|6431.4719544395|6431.4719544395|6431.4719544395|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||-479.42601413702|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|440.42571513402|437.33837694667|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-473.95993661587|-476.34437571306|-477.57708582104|-479.96065260769|-483.03407337269|-484.5545185098|-494.08556832307|-497.94285816717|-497.94285816717|-497.94285816717|-497.94285816717|-497.94285816717|-497.94285816717|459.51015549059|459.51015549059|459.51015549059|459.51015549059|459.51015549059|458.37239668497|454.79154780317|454.61840611486|447.56390135431|447.56390135431|447.56390135431|447.56390135431|447.56390135431|446.39657089094|446.39657089094|446.39657089094|446.39657089094|446.39657089094|446.39657089094|446.01634802189|446.01634802189|446.01634802189|433.28761433856||425.98253313792|425.98253313792|425.98253313792|425.98253313792|425.98253313792|424.33892638697|423.34327154704|415.0675208894||409.41667767008|402.08519639395|393.06966028635||-432.21692802183||-432.21692802183|-432.21692802183|-432.21692802183|397.67905836076|397.67905836076|397.67905836076|397.67905836076||397.67905836076|397.67905836076|397.67905836076|397.67905836076|395.59616883564|392.60130514886|389.86254093146|383.45005599101|-418.25046902743|-418.25046902743||-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-429.9005252106||-436.8894707608|-441.13272697923|-449.18059480792|-449.18059480792|-449.18059480792|-450.33838062676|-450.33838062676|-452.98896098312|-452.98896098312|-452.98896098312|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-454.55656840851|-471.21008075663|-474.86676453428|-481.65751106294|-487.08487456561|-487.08487456561|-491.31098326843|-492.14039857715|-492.14039857715|-492.14039857715|-492.42266779839|-507.06684971848|-517.63815245142|-526.42016362603|-536.77794975104|-541.90884424649|508.83378143323|508.83378143323|508.83378143323|508.83378143323|508.83378143323|508.83378143323|508.83378143323||508.83378143323|508.83378143323|508.83378143323|508.83378143323|508.83378143323|508.83378143323|508.83378143323|507.66532219795|506.78999092474|506.78999092474|506.78999092474|506.78999092474|502.28609628031|499.75124792865|486.77081611213|479.7342224922|470.94638918133|470.15897471713|470.15897471713|470.15897471713|466.71551288285|-506.59637933798|-506.59637933798|-506.59637933798||-506.59637933798|-506.59637933798||-506.59637933798|-506.59637933798|-520.77931241004|-527.28564805786|-527.28564805786|-527.28564805786|-527.28564805786|-527.28564805786|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-534.98228669134|-542.10532193677|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-549.925842782|-550.3481962638|-550.3481962638|-550.3481962638|-554.97576887927|-565.69252674139|514.88853933902||514.88853933902|514.88853933902|514.88853933902|514.88853933902|506.58167714644|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-531.05789715234
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.75400925335|119.74953802052|119.74953802052|119.74953802052|119.74953802052|119.46337210274|118.80077233256|118.80077233256|118.7658549938|116.60427937612|114.89308850086|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|111.14170807077|110.59023378374|109.37831219569|107.39423655288|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781||106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|104.48516892662|102.83713159815|101.35848077421||98.929141930787|-108.91037396828|-108.91037396828||-108.91037396828||-108.91037396828|-108.91037396828|-108.91037396828|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093||-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093||-109.03075943093|-109.78195275312|-111.87022790915|101.37429136618|101.37429136618|101.37429136618|101.37429136618|101.37429136618|101.37429136618|101.37429136618|101.37429136618||101.05310073808|100.42697847303|100.42697847303|100.42697847303|98.683863935826|98.084198640476|98.084198640476|98.084198640476|98.084198640476|97.047929422914|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-108.67869379235|-111.77826565849|-112.16113396869|-112.28236729553|-112.43688508341|-112.43688508341|-112.43688508341|-112.43688508341|-112.43688508341|-112.43688508341|-112.43688508341|-114.9023713146|-118.4254134534|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809||108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.54065487809|108.43878102774|108.21027724357|108.21027724357|108.21027724357|108.21027724357|108.21027724357|108.21027724357|108.21027724357|108.21027724357|107.29418065894|107.29418065894|107.29418065894|107.29418065894|107.29418065894|106.806591859|105.26788167439|103.90025524691|103.90025524691||103.90025524691|103.90025524691||103.90025524691|103.90025524691|103.90025524691|103.90025524691|-111.80365569538|-111.80365569538|-111.80365569538|-111.80365569538|-111.80365569538|-112.69989657343|-112.97654930685|-113.71366942297|-113.77407734009|-115.91088600048|-115.91088600048|-115.91088600048|-115.91088600048|-117.19903818644|-119.29627894811|-119.29627894811|-119.40471453192|-119.40471453192|-119.40471453192|-119.40471453192|-119.40471453192|-119.40471453192|-119.40471453192|-120.3599645244|-121.10412402803|-123.1098594208|-125.32567676122||-126.17293480548|-126.17293480548|-126.17293480548|-126.17293480548|-126.17293480548|-126.39046678366|-126.39046678366|-126.39046678366|-126.39046678366|-127.33940643537|-129.11323022034|-130.69346625362|-130.69346625362|-130.69346625362|-130.69346625362|-130.69346625362|-130.69346625362|122.96484589432|122.96484589432|122.96484589432|122.96484589432|122.96484589432|122.96484589432|122.96484589432|122.96484589432|122.62343920441|121.89375543854|121.89375543854|121.68055396898|120.51311467338|119.76457609786|118.79535732947|116.86778482866
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2479.6904096513|-2488.0838129155|-2493.0543071023|-2513.4603113853|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2330.4390977658|2313.0490029429|2310.8715356307|2310.8715356307|2258.8055992426|2258.8055992426|2235.3840425612|2210.2711421253|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2313.4723936745|-2313.4723936745|-2329.058288436|-2347.7314994124|-2352.3461158836|-2360.8511530651|-2368.117899022|-2388.7739165564|-2388.7739165564|-2412.115441139|-2428.7671568211|-2446.8933580856|-2446.8933580856|-2446.8933580856|-2446.8933580856|-2446.8933580856|-2460.3814954206|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2488.4660584218|2313.26338288|2313.26338288|2313.26338288|2313.26338288||2313.26338288|2313.26338288|2313.26338288|2313.26338288|2313.26338288|2296.2557961719|2296.2557961719|2296.2557961719||2286.2286352865|2265.1540364945|2240.4139821692||2240.4139821692||2239.7460180569|2219.672019248|2219.672019248|2219.672019248|2219.672019248|2219.672019248|2219.672019248||2219.672019248|2205.458345336|2205.458345336|2205.458345336|2194.1287658681|2169.9513685427|2159.8431004641|2148.3923582631|2142.9854435874|2142.9854435874||2142.9854435874|2142.9854435874|2142.9854435874|2142.4089835433|2123.3404260507|-2268.1305408524|-2268.1305408524|-2268.1305408524|-2287.1034058516|-2312.0454373828|-2332.2170712674||-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2354.9648858866|-2358.214971325|-2358.214971325|-2358.214971325|-2358.214971325|-2358.214971325|-2358.214971325|-2358.214971325|-2358.214971325|-2358.214971325|-2375.5137593716|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194|-2397.6047889194||-2415.3469822629|-2421.9856063771|-2437.6387001232|-2437.6387001232|-2488.4429702975|-2510.8477393496|-2520.0330555484|-2520.0330555484|-2530.7755928619|-2533.6167183167|-2533.6167183167|-2560.6519851956|-2594.2244279951|-2594.7603778939|-2617.7727750253|-2638.58634074|-2641.104316317|-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183||-2690.4963576149|-2706.4223710548||-2706.4223710548|-2709.8638052953|-2748.3264286267|-2801.1487770331|-2993.2986085958|-3046.3290068382|-3058.7795442734|-3074.0827401649|-3106.6057410252|-3125.4147990558|-3143.0997767286|-3153.0143204837|-3153.0143204837|-3153.0143204837|-3153.0143204837|-3153.0143204837|-3178.1353371043|-3205.7040301553|-3205.7040301553|-3205.7040301553|-3221.398764571|-3221.398764571|-3221.398764571|-3221.398764571|-3238.2875270407|-3271.0972522675|-3277.5851554325|-3277.5851554325|-3278.5585521515|-3319.1150389574|-3379.3166502739||3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3184.4482424694|3130.2924536552|3121.0805908669|3091.047878741|3074.3198001636|3036.3275557373|3008.1565173658|3008.1565173658|3008.1565173658|3008.1565173658|3008.1565173658|3008.1565173658|2997.9900269493|2997.9900269493|2997.9900269493|2942.2361925956|2922.4110229897|2922.4110229897|2922.4110229897
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1504.1472072534|-1504.1472072534|-1511.5526803958|-1511.5526803958|-1526.4029890683|-1549.5811071028|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1443.3064194228|1419.9008508113|1419.9008508113|1419.9008508113|1419.9008508113|1419.9008508113|1418.3009670473|1402.390004076|1402.2833270115|1382.1370055988|1381.6585556847|1381.6585556847|1381.6585556847|1381.6585556847|1381.6585556847|1368.0816769978|1335.3185286412|1306.2761687051|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901||1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1254.2586497016|1233.3419143364|-1362.8974930738||-1362.8974930738|-1362.8974930738|-1362.8974930738||-1362.8974930738||-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738||-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1364.4583012235||-1376.6926206628|-1396.6556936944|-1403.9368615376|-1434.0909314936|-1450.2698476943|-1450.2698476943|-1450.2698476943|-1450.8998606109|-1472.0931025963|-1472.0931025963|-1472.0931025963||-1472.0931025963|-1472.0931025963|-1472.0931025963|-1472.0931025963|-1472.0931025963|-1472.0931025963|-1472.0931025963|-1472.0931025963|-1504.0700678804|-1527.666761078|-1548.3159256661|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1566.6979838754|-1592.1227530799|-1611.3614221504|-1613.8250097381|-1613.8250097381|-1613.8250097381|-1626.1139363301|-1643.0571853863|-1666.6338557769|-1666.6338557769|-1686.4014820048|-1697.6628133929|-1709.5086354322|-1744.1068035835|-1754.7187140511|-1762.1374926089|-1766.6666584543|-1777.2240079831|-1788.7017311466|-1807.7630251129||-1842.2005210673|-1849.5006467805|-1882.5340370587|1751.3184009825|1751.3184009825|1751.3184009825|1751.3184009825|1751.3184009825|1751.3184009825|1751.3184009825|1747.3593127236|1736.0214829958|1727.3729759941|1727.3729759941|1727.3729759941|1717.0088527213|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643||-1844.6542845106|-1844.6542845106||-1858.0242172188|-1870.6311385477|-1870.6311385477|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1908.6410339143|-1916.8396903158|-1916.8396903158|-1916.8396903158|-1916.8396903158|-1953.4552128183|-1967.4400511803|-1967.4400511803|-1975.5889145601|-1997.096060937|-2004.3867983211|-2004.3867983211|-2004.3867983211|-2009.489533898|-2009.489533898|-2009.489533898|-2009.489533898|-2027.780024101|1903.3801493208||1903.3801493208|1903.3801493208|1903.3801493208|1903.3801493208|1903.3801493208|-2009.6090085997|-2009.6090085997|-2009.6090085997|-2009.6090085997|-2009.6090085997|-2018.0850285439|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2040.9581697151|-2052.6776464099|-2052.6776464099|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2064.9880403477|-2068.0894472288|-2071.0327218558
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-791.28656174238|-791.28656174238|-791.28656174238|-791.28656174238|-791.28656174238|-794.63465926032|-794.63465926032|-794.63465926032|-804.84125483677|-815.87918899507|777.0689815718|777.0689815718|777.0689815718|777.0689815718|777.0689815718|777.0689815718|777.0689815718|775.53853461746|775.53853461746|775.53853461746|775.53853461746|775.53853461746|775.53853461746|775.53853461746|761.67892124921|759.36319050708|759.36319050708|746.62297995796|741.63108341683|737.83173086896|735.89876592618|735.89876592618|720.8358236977|720.8358236977|720.8358236977|720.8358236977|720.8358236977|713.9592377023|708.40193688385|704.67156534187|679.2029774407|679.2029774407|679.2029774407|674.21996272708|657.02378133514|657.02378133514|657.02378133514|657.02378133514|656.38751786262|653.77503069804|646.65003817795|640.38615420922|639.16684680055|639.16684680055|636.3628508441|636.3628508441|636.3628508441|636.3628508441|636.3628508441|633.73095352035|625.20975657286|625.20975657286|625.20975657286|625.20975657286|625.20975657286|625.20975657286||625.20975657286|625.20975657286|600.42472342188|595.4718623065|595.4718623065|569.42988362832|551.37208139149|547.55509314766||523.41122071203|516.95856611053|516.95856611053||516.95856611053||516.95856611053|516.95856611053|516.95856611053|516.95856611053|516.95856611053|516.95856611053|516.95856611053||516.95856611053|516.95856611053|516.95856611053|500.17341085849|490.96491248274|-549.4492649085|-549.4492649085|-549.4492649085|-549.4492649085|-550.60196813021||-561.46886839772|-566.97651094755|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943||-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943|-585.50711233352|-605.17732262319|-608.49147568483|-620.38220469973|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|556.21130954171|554.36256208844|549.80009068854|549.72231281475|547.87755487446|529.65285638178|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846|-586.48233879846||-586.48233879846|-586.48233879846|-586.48233879846|-587.62482292168|-599.83869077887|-609.35966388081|-618.07739481766|-619.18878761749|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185||-621.41292644185|-621.41292644185||-621.41292644185|-622.09212489307|-630.18290366265|-631.10046343376|-650.40325879576|-662.53143257038|-669.4960083844|-674.25666648831|-675.80291611949|-675.80291611949|-675.80291611949|-683.46158024778|-685.48465913596|-685.48465913596|-692.13570524655|-703.51135139066|-703.51135139066|-711.7959378516|-729.50658133684|-733.39620148538|-744.7196809848|-744.7196809848|-751.3881431343|-751.3881431343|-751.3881431343|691.34068037632|691.34068037632|691.34068037632|691.34068037632|691.34068037632|691.34068037632||691.34068037632|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|676.60939700937|675.41281832066|675.41281832066|675.41281832066|673.80588550928|668.93435181913|666.55481094052|653.30453859176|653.30453859176|653.30453859176|635.73331624411|635.73331624411|635.73331624411|617.70923213321|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1197.0680859376|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1096.7138842214|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1184.0838306851|-1200.520913489|-1212.3232521298|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079||1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1071.7578095366|-1224.0386848769|-1224.0386848769||-1224.0386848769|-1224.0386848769|-1224.0386848769||-1224.0386848769||-1224.0386848769|-1230.3397708863|-1230.3397708863|-1253.0803216964|1125.7441663006|1125.7441663006|1125.7441663006||1125.7441663006|1125.7441663006|1125.7441663006|1125.7441663006|1125.7441663006|1098.154637361|1074.1995835044|-1166.9024003349|-1166.9024003349|-1166.9024003349||-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349|-1174.5249245257|-1188.3415841627|-1206.032322518||-1227.1914993039|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1238.9780170723|-1260.8275798457|-1260.8275798457|-1260.8275798457|-1261.6427766129|-1261.6427766129|-1261.6427766129|-1261.6427766129|-1261.6427766129|-1261.6427766129|-1261.6427766129|-1261.6427766129|-1261.6427766129|-1275.4836461063|-1282.8290512293|-1289.5600772665|-1333.7417335296|-1373.6713909335|1250.3537704034|1250.3537704034|1250.3537704034|1250.3537704034|1250.3537704034|1243.934758456|1219.9608074642|1191.8342332284|-1281.9321041416|-1281.9321041416||-1281.9321041416|-1281.9321041416|-1281.9321041416|-1281.9321041416|-1281.9321041416|-1281.9321041416|-1281.9321041416|-1281.9321041416|-1302.6329206174|-1313.8254917667|-1323.8561033193|-1325.963429036|-1325.963429036|-1325.963429036|-1325.963429036|-1325.963429036|-1325.963429036|-1325.963429036|-1325.963429036|-1325.963429036|-1333.2620381862|-1333.2620381862|-1333.2620381862|-1351.6911372642||-1361.7974283053|-1361.7974283053||-1380.9582360402|-1384.7175387425|-1410.8555199353|-1439.4033500583|-1449.0926776364|-1482.3334845917|-1498.31578848|-1498.31578848|-1499.1063828163|-1506.6071082942|-1514.8217747865|-1515.7352944677|-1534.2087174858|-1536.2957985628|-1548.5314170771|-1551.3238415115|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753||-1560.5068408753|-1603.3909899157|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1456.7498792207|1453.6998712261|1444.5831699062|1428.0841509158|1417.0518072241|1404.2103820502|1386.6138801741|1386.6138801741|1386.6138801741|1368.3577804737|1368.3577804737
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||3973.0760559305|3973.0760559305|3845.6289944367|-4211.6844994541|-4224.4270859819|-4234.3302799973|-4278.6385292694|-4278.6385292694|-4296.6982334128|-4296.6982334128|-4335.8701210012|-4339.5523121091|-4339.5523121091|-4339.5523121091|-4350.0692465275|-4415.2991628083|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4070.1111543026|4030.9067892859|3999.7297387465|3981.3822726128|3981.3822726128|3981.3822726128|3931.4167614443|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4308.4496313492|-4311.1329996762|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4388.6296431335|-4388.6296431335|-4419.5223217697|-4419.5223217697|-4555.2804443275||4121.621943322|4121.621943322|4121.621943322|4121.621943322|4121.621943322|4093.3242404098|4005.2936438581|3990.7374308927||3903.1082673981|3865.8757767097|3815.8848748235||3815.8848748235||3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235||3815.8848748235|3712.9970153204|3689.963467001|3683.953738291|3663.9236279406|3646.029115138|3599.9377592245|3554.2420414994|3543.746663949|3525.4103015232||3471.8141398218|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3752.8269702205|-3809.7327257007||-3823.072413322|-3875.6332343118|-3922.2536696346|-3959.4918493362|-3959.4918493362|-3959.4918493362|-3959.4918493362|3662.5701520635|3662.5701520635|3662.5701520635|3662.5701520635|3662.5701520635|3662.5701520635|3662.5701520635|3662.5701520635|3662.5701520635|3662.5701520635|-3823.2539882537|-3823.2539882537|-3823.2539882537|-3823.2539882537|-3823.2539882537|-3866.604447669|-3870.4290906923|-3870.4290906923|-3870.4290906923|-3870.4290906923|-3870.4290906923|-3870.4290906923|-3870.4290906923|-3870.4290906923|-3946.5823175661|3645.6365558123|3645.6365558123|3645.6365558123|3645.6365558123|3645.6365558123|3645.6365558123|-3720.3235615777|-3720.3235615777|-3720.3235615777|-3720.3235615777|-3720.3235615777|-3720.3235615777||-3720.3235615777|-3720.3235615777|-3743.6901199605|-3764.6779056418|-3809.1032583303|-3867.9897179148|-3931.5191744192|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-4036.1026622008||-4094.6028793334|-4134.943426815||-4134.943426815|-4139.7120296859|-4157.9995452456|-4185.4717305029|-4185.8046897081|-4224.5384546019|-4261.4677219101|-4285.6586748437|-4307.9560808631|-4307.9560808631|-4307.9560808631|-4402.1149786282|-4406.8277730201|-4459.8228739652|-4459.8228739652|-4459.8228739652|-4459.8228739652|-4459.8228739652|-4484.8254372183|-4527.0227568484|-4601.7808192413|-4680.8675769348|-4742.0724541897|-4791.4665181101|-5038.3932928266|-5038.3932928266|-5038.3932928266|-5038.3932928266|-5141.5314744515|-5269.5628850242|-5403.6253735512||4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4880.8388640794|4866.0515915986|4811.9490340679|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4727.3061576756|4727.3061576756|4727.3061576756
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||-1126.6424347735|-1133.8601586887|-1133.8601586887|-1133.8601586887|-1146.2668687579|-1154.1854232944|-1159.1104969784|-1159.1104969784|-1159.1104969784|-1159.1104969784|-1171.5394478688|-1217.682726636|-1219.3307626142|-1222.5013390007|-1222.5013390007|-1222.5013390007|-1222.5013390007|-1222.5013390007|-1230.9292831887|-1233.2102848147|-1234.7614546987|-1239.7905052208|1171.4682437425|1171.4682437425|1171.4682437425|1171.4682437425|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1158.3054837488|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1138.7039574633|1138.7039574633|1138.7039574633|1138.7039574633|1138.7039574633|1134.9433077718|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226||1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1126.1030111054||1087.3811193815|1054.3401529911|1045.8698174856||1045.8698174856||1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856||1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1027.2025478572|1004.441822923|996.11310674166|991.92844922251|983.3287972047|982.97018282913||982.97018282913|982.97018282913|982.97018282913|982.97018282913|981.62518822377|968.43082572824|963.96902595421|963.96902595421|963.96902595421|963.96902595421|957.58224631305||957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|957.20926440158|955.52692585961|953.07159446098|936.07397824766|-1012.9987825332|-1012.9987825332|-1012.9987825332|-1012.9987825332|-1012.9987825332|-1012.9987825332|-1027.8375178375|-1032.7139310879|-1045.0460236914|-1060.5539213162|-1065.7876856041|-1076.6251892726|-1106.8826965364|-1106.8826965364|-1114.0480520028|-1114.0480520028|-1116.4783789072|-1124.3688502698|-1124.3688502698|-1124.3688502698|-1125.6940468751|-1125.6940468751|-1125.6940468751|-1125.6940468751|-1125.6940468751|-1141.4281762395|-1141.4281762395|-1144.4104109029||-1144.4104109029|-1146.2088265132|-1157.5236350906|-1175.5263154653|-1193.609744777|-1200.9122876601|-1200.9122876601|-1200.9122876601|-1201.1294341695|-1201.1294341695|-1201.1294341695|-1201.1294341695|-1201.1294341695|-1201.1294341695|-1201.1294341695|-1201.1294341695|-1201.1294341695|-1203.9548983719|-1205.9797154035|-1205.9797154035|-1205.9797154035|-1205.9797154035|-1205.9797154035|-1205.9797154035||-1205.9797154035|-1206.463586234||-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1229.6789166205|-1238.1932895176|-1241.3548265196|-1241.3548265196|-1241.3548265196|-1241.3548265196|-1241.3548265196|-1244.7359400566|-1266.9288629752|-1273.7792487918||1210.6165610449|1210.6165610449|1210.6165610449|1210.6165610449|1190.5244062978|1190.5244062978|1190.5244062978|1190.5244062978|1190.5244062978|1178.793807833|1177.1153121973|1165.5170406793|1151.07173628|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||-8421.8350743622|-8421.8350743622|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8577.314986277|-8695.6833180855|-8706.4536867617|-8757.3797723275|-8757.3797723275|-8757.3797723275|-8757.3797723275|-8757.3797723275|-8762.144191475|-8787.4116829996|-8787.4116829996|-8787.4116829996|-8787.4116829996|-8787.4116829996|-8787.4116829996|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8215.7367879956|8113.8186533284|8025.5768607353|8025.5768607353|8025.5768607353|8025.5768607353|7787.1409563726|7626.1010626362|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369||7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7508.0982122632|7473.4146802924|7439.6274225471||7320.4471361635|7285.1634846261|7260.5427606957||-7969.8577686397||-7969.8577686397|-7969.8577686397|-7969.8577686397|7591.8768237029|7591.8768237029|7591.8768237029|7591.8768237029||7591.8768237029|7591.8768237029|7591.8768237029|7591.8768237029|7591.8768237029|7481.2630940448|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546||-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8173.1349980155|-8455.9333908072|-8639.828821817|-8826.1960053609||-8924.5422737517|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|8418.0376857769|-8861.5098174546|-8861.5098174546|-8861.5098174546|-8861.5098174546|-8861.5098174546|-8945.2859191336|-8973.7316961728|-9017.0211663205|-9077.1841626651|-9100.2881212772|-9176.8034789365|-9191.7601046343|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9229.8976111101|-9341.7476711987|-9356.9717067882|-9356.9717067882|-9356.9717067882||-9356.9717067882|-9383.616078289|-9446.59150652|-9446.59150652|-9449.437828425|-9458.964449118|-9551.2231335562|-9551.2231335562|-9598.1687889874|-9598.1687889874|-9598.1687889874|-9598.1687889874|-9598.1687889874|-9598.1687889874|-9774.3520878032|-9774.3520878032|-9774.3520878032|-9774.3520878032|-9913.471612316|-9954.5320974519|-10111.351961578|-10292.099293247|-10301.141958773|-10301.141958773||-10392.568582127|-10392.568582127||-10392.568582127|-10561.948055662|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10976.645228791|-11083.378270705|-11116.191712724|-11116.191712724|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11909.089740464|-12381.830614404|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12655.916620339|-12714.399000898||11950.163615184|11950.163615184|11950.163615184|11816.090377548|11668.072912988|11618.267049587|11454.808006486|11251.411673873|11207.738068626|11175.586569307|11111.070797494|11090.179846202|11090.179846202|10900.932576509|10566.619583708|10432.569222042|10432.569222042|10432.569222042|10432.569222042|10432.569222042|10432.569222042|10365.401674665|10151.909738343|10040.077769166|9950.1026319726|9834.8504179036|9807.4674782262|9556.4160131333|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||-943.99221521217|-943.99221521217|-950.5913597301|-952.09597695706|-965.4816410634|909.87020028704|909.87020028704|909.71135196281|898.33481110017|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|-938.33561945258|-938.33561945258|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-948.47721158537|-948.47721158537|-948.47721158537|-948.47721158537|-948.47721158537||-948.47721158537|875.86773363351|875.86773363351|875.86773363351|875.86773363351|865.00742050747|865.00742050747|854.90710636355||848.42369526765|848.42369526765|848.42369526765||845.85496244853||845.85496244853|845.85496244853|845.85496244853|845.85496244853|845.85496244853|845.85496244853|845.85496244853||845.85496244853|845.85496244853|845.85496244853|845.85496244853|838.33385584559|831.54651178481|815.91302257263|815.91302257263|806.80466843074|806.80466843074||806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074||786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|786.62041333674|781.17271607186|766.19075046938|742.77699487917|737.89890649869|737.89890649869|706.71824029368|692.11415940834|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|692.10673632765|673.74010690041|673.74010690041|673.74010690041|673.74010690041|673.74010690041|673.74010690041||673.74010690041|673.74010690041|673.74010690041|673.74010690041|673.74010690041|673.74010690041|673.74010690041|665.32374828622|665.32374828622|654.52530869693|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366|-698.58275507366||-705.32697612352|-707.78443526714||-707.78443526714|-712.68495940599|-723.7721676234|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-724.06500571806|-733.00000703156|-735.40111390551|-742.3690151793|-749.12112729884|-762.92905678061|-773.41062868201|-775.69307350014|-775.69307350014|-775.69307350014|-775.69307350014|-780.11064766617|-785.34959929488|724.9168616101||724.9168616101|724.9168616101|724.9168616101|714.95428877902|706.27806580197|706.27806580197|706.27806580197|706.27806580197|706.27806580197|699.89159263184|699.89159263184|699.89159263184|699.89159263184|693.64512138094|693.64512138094|693.64512138094|693.64512138094|693.64512138094|693.64512138094|693.64512138094|693.64512138094|693.64512138094|677.00905820755|665.4617078771|657.20360120025|647.72900743713|-682.17145523684|-682.17145523684|-682.17145523684|-682.17145523684|-682.17145523684|-682.17145523684|-682.17145523684
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||-2075.1092684721|-2077.5325218809|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461||1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1930.0989497801|1930.0989497801|1912.8654509275||1842.4227530922|-2019.1002927273|-2019.1002927273||-2019.1002927273||-2019.1002927273|-2019.1002927273|-2019.1002927273|1855.9751080625|1855.9751080625|1855.9751080625|1855.9751080625||1855.9751080625|1812.289040154|1805.2878440948|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266||1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266||1749.0169891484|1748.4178843714|1748.4178843714|1748.2585785407|1748.2585785407|1748.2585785407|1709.9983419332|1697.2870777882|1673.7051040637|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1660.7203003755|1625.74504051|1625.74504051|1625.74504051|1625.74504051|1605.0735468897|1605.0735468897|1591.1658571439|1591.1658571439|1591.1658571439|1591.1658571439|1591.1658571439|1590.1695438221|1590.1695438221|1590.1695438221|1590.1695438221|1590.1695438221|1590.1695438221|1590.1695438221|1527.782850883|-1656.584432805|-1656.584432805|-1660.9037386065|-1660.9037386065|-1660.9037386065||-1662.3541431565|-1681.8101997529|-1688.6335322233|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1689.596977921|-1703.7212141415|-1703.7212141415|-1703.7212141415|-1703.7212141415|-1703.7212141415|-1703.7212141415||-1729.6569127396|-1751.293800071||-1782.1432034208|-1806.2479007193|-1841.9588084165|-1857.5951400473|-1857.5951400473|-1857.5951400473|-1857.5951400473|-1857.5951400473|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1869.1747109742|-1883.5857859023|-1885.0676349573|-1885.0676349573|-1927.9001757229|-1944.2502088111|-1971.5084853217|-1985.9344769634|-2001.8577521815|-2003.6669590754|-2006.2021998082|-2007.2918792843|-2007.2918792843|-2013.7715284691|1861.6749737155|1861.6749737155|1861.6749737155||1861.6749737155|1861.6749737155|1861.6749737155|1828.8166008406|1793.6070266261|1793.6070266261|1793.6070266261|1765.6772613011|1748.2192009249|1737.9913559533|1737.9913559533|1737.9913559533|1737.9913559533|1733.4978561973|1733.4978561973|1733.4978561973|1733.4978561973|1733.4978561973|1733.4978561973|1721.4392955144|1707.0713580802|1695.2571432011|1652.4606956791|1623.6868650992|1606.4659422326|1578.7510035224|1564.8761150249|1541.0484123106|-1631.1772993713|-1631.1772993713|-1631.1772993713|-1631.1772993713|-1631.1772993713
04205|18024|/equities/bajaj-holdings---investment|NIFTY200||13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13172.944009977|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12794.543186629|12594.659096254|12387.510106949|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|11992.02344643|11992.02344643|11992.02344643|11992.02344643|11992.02344643|11583.914940477|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826||11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11005.80252314|10961.058359044|-12228.61563001||-12228.61563001|-12228.61563001|-12228.61563001||-12228.61563001||-12228.61563001|-12228.61563001|-12228.61563001|11409.959377321|11409.959377321|11409.959377321|11409.959377321||11409.959377321|11409.277937376|11409.277937376|11379.886944306|11177.429938118|10833.366597909|10712.234568773|10712.234568773|10712.234568773|10712.234568773||10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773||10712.234568773|10712.234568773|10712.234568773|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|10617.047970228|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12065.283957875|-12133.068329931|10560.589588788|10560.589588788|10560.589588788|10560.589588788|10560.589588788|10560.589588788|10560.589588788|10560.589588788|10560.589588788|10560.589588788|10220.924359495|10220.924359495||10220.924359495|10220.924359495|10220.924359495|10220.924359495|10220.924359495|10220.924359495|10220.924359495|10220.924359495|10220.924359495|10216.202033553|10076.877150997|9941.4912680343|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541||-11075.577977541|-11075.577977541||-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11108.806402924|-11108.806402924|-11108.806402924|-11108.806402924|-11129.038946029|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991||10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10067.981952334|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|9897.3086704094|9861.2096120868|9547.227531225|9417.5091453596|9417.5091453596|9417.5091453596|9281.2104110766|9237.2659697416|9237.2659697416|9145.4819911192|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||-2857.1322496076|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2581.7467563006|2577.1963334981|2551.5959152583|2534.4419439314|2534.4419439314|2519.7299132875|2509.8498873767|2493.6886769464|2480.7041343241|2463.8934283288|2447.5705247491|2424.0061087707|2410.9733538207|2378.0759432643|-2534.3448304861|-2534.3448304861|-2534.3448304861|-2534.3448304861|-2534.3448304861|-2547.1621472532|-2547.1621472532|-2565.0968845348|-2587.6354272609|-2591.3838324818|-2603.4150956806|-2603.4150956806|-2608.5835996929|-2643.3039345546|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2659.0369495616|-2674.9744182412|-2704.9936841135|-2722.5729153006|-2722.5729153006|-2722.5729153006|-2722.5729153006|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2498.0931285793|2498.0931285793|2472.4312078616|2440.9681335181||2393.7089504368|2364.4131612668|2364.4131612668|2364.4131612668|2364.4131612668|2336.2146833086|2289.8661547396|2254.6347303097||2242.4607490637|-2500.0236711373|-2500.0236711373||-2500.0236711373||-2500.0236711373|-2500.0236711373|-2500.0236711373|-2651.7540030866|-2712.4905725485|-2736.8673384492|-2736.8673384492||-2736.8673384492|-2736.8673384492|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.8199673147||-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109|-2827.7605194218|-2852.2830209329|-2852.2830209329||-2852.2830209329|-2852.2830209329|-2852.2830209329|-2852.2830209329|-2852.2830209329|-2852.2830209329|-2852.2830209329|-2852.2830209329|-2873.9725202369|-2873.9725202369|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2901.2213706406|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048||-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048||-2932.3654199048|-2932.3654199048||-2932.3654199048|-2932.3654199048|-3006.0142849202|-3008.19150381|-3008.19150381|-3008.19150381|-3008.19150381|-3008.19150381|-3047.74620215|-3077.4791379141|-3093.9989010677|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3168.5840875831|2923.5969394768||2923.5969394768|2923.5969394768|2923.5969394768|2923.5969394768|2923.5969394768|2923.5969394768|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2889.9378291204|2870.1421435756|2821.9468641725|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3059.9199786464|-3087.3915696982|-3102.927759487|-3102.927759487|-3102.927759487|-3112.9780009925|-3114.9672856804|-3114.9672856804
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||-180.20845642709|-182.22550795501|-185.67722641567|-188.66192220692|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-190.56827682551|-190.56827682551|-190.56827682551|-190.56827682551|174.74617077103|174.74617077103|174.74617077103|174.74617077103|174.3249662922|174.3249662922|171.6460764724|169.51285667751|167.20929591229|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|164.79711795028|159.03087207447|159.03087207447|159.03087207447|159.03087207447|159.03087207447|157.48230596985|157.48230596985|156.82145019599|156.27606005891|156.27606005891|156.27606005891|156.27606005891|156.27606005891|156.27606005891|156.27606005891|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077||154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|152.20469650596|151.8079967959|147.11610205784||143.2945584524|140.34284859104|139.28003442091||139.28003442091||139.28003442091|139.28003442091|139.28003442091|139.28003442091|138.64838300592|136.49069258006|136.49069258006||136.49069258006|136.49069258006|136.49069258006|135.85131545897|134.32856594268|134.32856594268|134.32856594268|134.32856594268|134.32856594268|134.32856594268||134.32856594268|134.32856594268|134.32856594268|134.32856594268|134.32856594268|132.65007015007|129.44784880499|125.00805846415|-145.67201339645|-145.67201339645|-145.67201339645||-145.67201339645|-145.67201339645|-145.67201339645|-145.67201339645|-145.67201339645|-145.67201339645|-148.18390350256|-153.06266954115|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-154.57697912398|-160.22941595916|-163.56601468064|-165.43390635359|-166.50101363778|-168.60112812917|-171.04145124757|-171.04145124757|-171.04145124757|-171.04145124757|-173.08994376222|-173.83779409662|-173.83779409662||-173.83779409662|-173.83779409662|-173.83779409662|-174.57755828715|-175.98394961728|-179.21827820025|-180.83534099685|-180.83534099685|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385||-182.30396076268|-182.30396076268||-183.96663110594|-186.0295848619|-191.55287888437|-192.8443089899|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-199.55223227461|-199.55223227461|-199.55223227461|-206.89970642681|186.58235485917|186.58235485917|186.58235485917|186.58235485917|186.58235485917|186.58235485917|-203.87856480999|-203.87856480999|-203.87856480999|-205.12075783789|-205.12075783789|-207.94751884738||194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513
04208|18047|/equities/bank-of-baroda|NIFTY200||-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-251.06917974769|-251.06917974769|-254.45470556948|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.38335549203|235.7176197565|229.40902588504|226.85002425133|225.38113893866|224.8965360191|224.8965360191|223.68947659892|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-246.95902626206|-249.29113930783|-262.25238216278|235.08097460804|235.08097460804||235.08097460804|235.08097460804|233.64530537531|233.64530537531|233.64530537531|233.50056171326|233.50056171326|227.06118286879||223.45020515423|217.69718154593|217.69718154593||217.69718154593||217.69718154593|217.69718154593|217.69718154593|217.69718154593|214.44742312612|212.49824213085|212.49824213085||212.49824213085|208.34725459822|208.34725459822|208.34725459822|206.23917859139|201.9207502266|201.74971833717|196.68247207548|-212.80895749819|-212.80895749819||-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819|-214.5116185269|-217.39568382736|-223.18909344669||-223.29218383122|-223.29218383122|-223.29218383122|-223.29218383122|-223.29218383122|-223.29218383122|-223.29218383122|-226.77298668014|-227.71071396478|-227.71071396478|-227.71071396478|-227.71071396478|-227.71071396478|-227.71071396478|-227.71071396478|-227.71071396478|-227.71071396478|-233.48468526876|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-238.93130249658|-245.65978224718|-248.91364778902|-250.28148512666|-250.28148512666|-253.71498208383|-255.66645955866|-255.66645955866|-257.07551309605|-257.64389930323|-261.85656288548|-263.34912169989|-263.34912169989||-263.34912169989|-263.34912169989|-263.54569226962|243.62425940878|243.62425940878|243.62425940878|243.62425940878|243.62425940878|243.62425940878|243.62425940878|243.42752523828|242.76835622178|241.08873144109|239.68580633754|236.14869018786|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027||-262.65705636096|-262.65705636096||-266.48283633206|242.35860956825|242.35860956825|242.35860956825|242.35860956825|242.35860956825|239.63734837281|233.01093568523|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-260.26082751468|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|-250.30889491179||-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-251.06283572989|-251.06283572989|-256.29482019033|-258.44703057172|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874
04209|18031|/equities/bank-of-india|NIFTY200||-118.4200758372|-119.39632673888|-119.39632673888|-119.39632673888|-119.6906199493|-119.6906199493|-119.6906199493|-119.6906199493|-121.11679957067|-121.82477530015|-122.37739236139|-122.37739236139|-122.37739236139|-122.37739236139|-122.37739236139|-122.37739236139|-123.24488425015|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-124.17983330155|-127.62259513432|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.2007543838|114.96745316274|114.96745316274|114.96745316274|114.96745316274|113.37828124107|110.16874222771|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|108.09090868808|108.09090868808|108.09090868808|108.09090868808||108.09090868808|108.09090868808|108.09090868808|108.09090868808|108.09090868808|108.09090868808|108.09090868808|107.01878597314||104.10532052842|101.76909051855|101.76909051855||101.76909051855||101.76909051855|101.76909051855|101.76909051855|101.76909051855|101.76909051855|99.491766039084|98.470849849064||98.105941614927|97.802874285627|97.802874285627|97.802874285627|97.802874285627|94.285970801168|-103.41899559603|-103.41899559603|-103.41899559603|-103.41899559603||-103.83999371645|-103.94703430744|-103.94703430744|-105.94559165738|-105.96995036041|-105.96995036041|-105.96995036041|-105.96995036041|-105.96995036041|-107.29661207105|-109.06345738201||-109.19389181551|-109.19389181551|-109.19389181551|-109.19389181551|-109.19389181551|-109.19389181551|-109.28154617346|-111.64727249186|100.89843195058|100.89843195058|100.89843195058|100.89843195058|100.89843195058|100.89843195058|100.89843195058|100.89843195058|100.89843195058|100.89843195058|100.62492432171|98.197135761646|95.979598393338|92.118997536652|-102.02163012618|-102.02163012618|-102.02163012618|-102.02163012618|-102.02163012618|-102.02163012618|-102.02163012618|-102.02163012618|-102.02163012618|-102.02163012618|-105.81180660586|-108.2064566332|-109.10050230091|-109.85351333712|-109.85351333712|-109.85351333712|-109.85351333712|-109.85351333712|-109.85351333712|-110.73056793317|-111.72966984183|-111.72966984183||-111.72966984183|-113.39907909401|-115.1461982304|-116.23855077494|107.03519401754|107.03519401754|107.03519401754|107.03519401754|107.03519401754|107.03519401754|107.03519401754|107.03519401754|107.03519401754|106.38743761077|104.91659988843|101.54882619964|-113.35723583581|-113.35723583581|-113.35723583581|-113.35723583581|-113.35723583581|-113.35723583581|-113.35723583581|-114.01137047213||-114.1049083241|-114.1049083241||103.75749591547|103.75749591547|103.75749591547|103.75749591547|103.75749591547|103.75749591547|102.24388084101|99.040979593847|98.942690412025|98.942690412025|97.973547343656|95.379492420007|-106.29926693057|-106.29926693057|-106.29926693057|-106.5901445471|-106.5901445471|-109.59016652491|-110.91261876794|-110.91261876794|-110.91261876794|-111.29846460259|-111.8955150383|-112.56392715113|-112.56392715113|-112.56392715113|-112.56392715113|-112.56392715113|-113.94102994752|-114.43003571643|-115.2283705938||-116.60836114267|-116.60836114267|-116.86683416078|-116.86683416078|-116.86683416078|-116.86683416078|-116.86683416078|-116.86683416078|-117.66481388619|-118.44979507184|-118.53792032354|-118.53792032354|-118.53792032354|-118.53792032354|-119.27435677971|-120.84539787997|-121.08877471011|-123.46085848324|-124.32373337737|-124.39859459126|-124.67246491482|-124.67246491482|-124.7556962973|-124.7556962973|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||-1239.4581353746|-1245.5312832287|-1250.4836301013|-1250.4836301013|-1257.465168971|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1191.6701128514|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1258.5885723922|-1258.5885723922|-1265.6539557613|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1184.1423865642|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1275.3694524564|-1275.3694524564|-1278.4298097777|-1278.4298097777|-1278.4298097777||-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777||-1278.4298097777|-1278.4298097777|-1278.4298097777||-1278.4298097777||-1278.4298097777|-1278.4298097777|-1278.4298097777|-1312.3414919297|-1314.2716793299|-1314.2716793299|-1314.2716793299||-1314.2716793299|-1314.8212751018|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839||-1333.7774448839|-1333.7774448839|-1333.7774448839|-1362.2749604613|-1374.7231821208|-1374.7231821208|-1374.7231821208|-1374.7231821208|-1374.7231821208|-1374.7231821208|-1374.7231821208||-1374.7231821208|-1374.7231821208|-1374.7231821208|-1374.7231821208|-1396.7582454628|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|1268.4722966522|-1348.1209983646|-1348.1209983646|-1348.1209983646|-1348.1209983646|-1366.5871607263|-1387.3357906757|-1387.3357906757|-1387.3357906757|-1407.9452646505|-1422.167033965|-1426.7411624133|-1436.134609984|-1456.9495612235|1332.1316138506|1332.1316138506|1332.1316138506|1332.1316138506|1332.1316138506|1332.1316138506|1332.1316138506|1332.1316138506|-1430.0216603261|-1430.0216603261|-1430.0216603261|-1430.0216603261|-1430.0216603261|-1430.0216603261||-1430.0216603261|-1430.0216603261|-1447.2879152277|1361.471616923|1361.471616923|1361.471616923|1361.471616923|1361.471616923|1361.471616923|1361.471616923|1361.471616923|1361.471616923|1355.0351272018|1346.5723825463|1339.5276906764|1324.0113107667|1318.3014130047|1288.7155253546|1278.7311582716|1277.1512517037|1266.1014138396|-1364.1460321498|-1364.1460321498|-1364.1460321498||-1377.8427931547|-1380.664192915||-1408.5602713161|-1413.3919260826|-1417.9999311989|-1417.9999311989|-1430.113262948|-1430.113262948|-1430.113262948|-1430.113262948|-1437.5814141263|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1344.681424537|1344.681424537|1344.681424537|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1453.7662353787|-1482.0930650801||-1489.22463462|-1489.22463462|-1489.22463462|-1489.22463462|-1492.1801427961|-1497.8002088468|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1510.6211208906|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|552.59855093343|544.10163020331|544.10163020331|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441||535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|530.48736156219|513.30540173577|505.90598565259||496.8058471258|496.8058471258|496.8058471258||496.8058471258||496.8058471258|481.12039518969|471.48383923098|471.48383923098|468.1369215264|468.1369215264|468.1369215264||468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264||468.1369215264|468.1369215264|468.1369215264|468.1369215264|466.55491619796|466.43435519043|466.43435519043|466.43435519043|466.43435519043|466.43435519043|466.43435519043||464.12150576715|455.35167612637|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|454.5600414453|453.06236742494|453.06236742494|453.06236742494|453.06236742494|453.06236742494|453.06236742494|449.40541435345|445.6560132356|445.06779960477|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-469.64910035388|-470.95178122273||-472.86238520517|-472.86238520517|-475.81654827213|-482.38782937897|-490.21146623705|-498.88321618417|-498.88321618417|-498.88321618417|-501.90913146711|-506.5490424233|-507.62115044918|-509.53459702958|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.16276164448||-519.90585237516|-528.58426651439||-532.76863081678|-533.57347258179|-538.13176584352|-538.13176584352|-556.47974999866|-563.96515281714|-563.96515281714|-563.96515281714|-571.45851398085|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-592.13715179038|-595.98413462198|-595.98413462198|-608.50739621626|-612.61589651914|-612.61589651914|-612.61589651914|-613.33989451562|-616.2159774838|-616.2159774838|-616.2159774838|-619.21501838478|-629.72777718209|584.96930754467||584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|583.89161393798|583.89161393798|583.89161393798|580.93995668462|580.93995668462|572.68882923183|565.49868965212|558.65690316164|557.68781319326|557.68781319326|545.26425383561|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|523.45320663086|521.84522077365|510.57245192841|-561.13452745264
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||-405.52547731932|-409.61996598306|-410.62434576841|-410.62434576841|-414.74093669092|-420.43437749187|-421.14603441182|-421.14603441182|-421.14603441182|-421.14603441182|-425.17891796897|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|400.40451383615|400.40451383615|400.40451383615|391.34038953411|391.34038953411|391.34038953411|391.34038953411|391.34038953411|386.88097921596|377.18257014124|377.18257014124|377.18257014124|377.18257014124|374.94501001752|374.94501001752|374.94501001752|374.94501001752|374.94501001752|370.01109782763|368.03735363823|366.88594238341|361.84744451149|361.84744451149|358.81938550321|358.80510454227|358.80510454227|357.62790648197|354.62266844351|351.02303434987|351.02303434987|347.50058965307|337.22842989609|334.22676070735|334.22676070735|326.47141163663|315.41266942373|309.77519909929|300.24743734014|292.21939177658|289.94679302608|289.94679302608|289.94679302608|289.94679302608|289.94679302608|289.28708672713||289.28708672713|284.97731044768|282.86123938749|282.86123938749|282.86123938749|282.02913046092|278.39349185328|273.53443539254||-297.20142466917|-297.20142466917|-297.20142466917||-297.20142466917||-297.20142466917|-297.20142466917|-297.20142466917|279.50304994253|279.50304994253|279.50304994253|279.50304994253||279.50304994253|277.77394011761|277.77394011761|276.99938353725|275.26876491118|271.55140138786|269.05267065014|262.89351779052|257.03001203612|254.68434008939||254.68434008939|248.35814093862|247.30462334816|247.30462334816|247.27681979277|-275.06520170173|-275.06520170173|-275.06520170173|-275.06520170173|-275.06520170173|-276.9334973715||-276.9334973715|-276.9334973715|-276.9334973715|-276.9334973715|-276.9334973715|-276.9334973715|-278.54833278637|-289.59814262368|258.91904258082|258.91904258082|258.91904258082|258.91904258082|258.91904258082|258.91904258082|258.91904258082|258.91904258082|258.91904258082|258.91904258082|-286.10256026413|-286.10256026413|-286.10256026413|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-287.3980124189|-297.70890879119|-302.77657142706|-305.30174230014|-306.49360119937|-308.46509209869|-308.54719380918|-308.54719380918|-308.54719380918|-308.54719380918|-308.54719380918|-313.72465843164|-313.82847210031||-313.82847210031|-313.82847210031|-317.934430399|297.47378226237|297.47378226237|297.47378226237|297.47378226237|295.9258403443|295.9258403443|295.9258403443|295.9258403443|294.13705059143|292.38283873766|291.36924290619|291.36924290619|286.09636269634|281.81651429856|281.81651429856|279.92112869382|274.41237199704|272.47227218677|272.47227218677|272.47227218677|272.47227218677||272.47227218677|272.47227218677||272.47227218677|272.47227218677|272.47227218677|272.47227218677|272.47227218677|271.24141659261|266.81823523311|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-293.37277831214|-294.03642441583|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-298.13003255485|-298.13003255485||-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.24171301125|-302.02411573461|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-308.01891799169|-316.14323950031|-317.91173327327|-317.91173327327|-317.91173327327|-317.91173327327|-317.91173327327|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||-1247.7894651461|-1257.4882606984|-1278.1248132741|-1278.1248132741|-1278.1248132741|-1278.1248132741|-1290.754259792|-1290.754259792|-1290.754259792|-1298.6381220453|-1300.778145471|-1300.778145471|-1300.778145471|-1300.778145471|-1300.778145471|-1318.8257741562|-1340.8342070702|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1227.3625216201|1187.9638844281|1176.8633419897|1176.8633419897|1176.8633419897|1170.2984602529|1170.2984602529|1170.2984602529|1155.7149911013|1149.2833125952|1146.5369936496|1144.4896698574|1144.4896698574|1144.4896698574|1144.4896698574|1144.4896698574|1130.0996670833|1124.4662506438|1097.4680549145|1078.5033916368|1058.2704582097|1016.3876131916|1016.3876131916|1016.3876131916|1016.3876131916|1016.3876131916|1016.3876131916||1016.3876131916|1016.3876131916|993.48757606008|993.48757606008|993.48757606008|993.48757606008|975.29727825034|-1096.6940786055||-1096.6940786055|-1096.6940786055|-1096.6940786055||-1096.6940786055||-1096.6940786055|-1096.6940786055|-1096.6940786055|-1196.0378678299|1086.0532893133|1086.0532893133|1086.0532893133||1086.0532893133|1086.0532893133|1086.0532893133|1086.0532893133|1086.0532893133|1073.5092157735|1059.7102723004|1012.1892158589|-1119.1501719042|-1119.1501719042||-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.4390676865|-1121.7101498057|-1139.6334835081||-1151.8288230928|-1155.5376137663|-1181.2272555669|-1181.2272555669|-1181.2272555669|-1184.0414466152|-1189.7154853884|-1190.1750181299|-1190.1750181299|-1205.3611312555|-1229.8457149584|-1251.0285572562|-1255.0844985681|-1271.2050051907|-1275.1262611458|-1275.1262611458|-1275.1262611458|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1290.0684142619|-1293.6232706208|-1317.4674320375|-1343.6110437352|-1354.0872898056|-1375.8720198687|-1378.8467185824|-1396.0171108798|-1396.0171108798|-1396.0171108798|-1400.9123665853|-1400.9123665853|-1400.9123665853|-1400.9123665853||-1400.9123665853|-1400.9123665853|-1403.9875220128|-1403.9875220128|-1432.6138550251|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1438.3421353792|-1439.8025573584|-1439.8025573584|-1439.8025573584|-1439.8025573584||-1447.3738651801|-1447.3738651801||-1463.6404695035|-1468.9254524974|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1508.5836430991|-1532.230670822|-1532.230670822|-1532.230670822|-1542.5173550583|-1577.3789996259|-1577.3789996259|-1577.3789996259|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1604.2211810615|-1637.6152635709||-1637.6710249043|-1637.6710249043|-1646.1789057097|-1652.1598708189|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1703.8535897083|-1703.8535897083|-1703.8535897083|-1703.8535897083|-1703.8535897083|-1710.3003949789|-1710.3003949789|-1741.680994421|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.9073604|-1742.9073604
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||-252.28829644485|-256.22404211664|-256.22404211664|-256.22404211664|-257.33226054138|-262.43584741957|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|246.31514434187|243.20848421883|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|239.3999319759|235.31548295716|232.06331026002|223.82114557019|223.82114557019|223.82114557019|223.82114557019|223.82114557019|223.82114557019|216.51349124634|211.89165602485|211.73073186653|209.11234990158|209.11234990158|209.11234990158|209.11234990158|209.11234990158|209.11234990158|209.11234990158||209.11234990158|209.11234990158|206.98994886714|206.98994886714|206.98994886714|206.78986695762|206.78986695762|203.43642869991||203.43642869991|199.30547572289|195.96172175075||195.96172175075||195.96172175075|195.96172175075|195.96172175075|195.96172175075|195.96172175075|195.96172175075|195.96172175075||195.96172175075|195.42607540883|195.42607540883|195.42607540883|195.27396525053|188.80941241216|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192||-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-209.18688698318|-216.98093180924||-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-216.98093180924|-220.29548555248|-221.89998869465|-221.89998869465|-221.89998869465|-221.89998869465|-221.89998869465|-221.89998869465|-221.89998869465|-221.89998869465|-221.89998869465|-223.02554930102|-235.26504938747|-243.51728696454|-245.36642233121|-246.10324527144|-249.06638729704|-251.44753612603|-251.44753612603|-251.44753612603|-251.44753612603|-253.25837076069|232.31626807149|232.31626807149||232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|232.31626807149|230.57919132373|227.16298730794|226.63664561316|226.23071894165|-250.59213837792|-250.59213837792|-250.59213837792|-250.59213837792|-250.59213837792||-250.59213837792|-250.59213837792||-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-256.48932955181|-260.35202791862|-270.40503271611|-278.5309035517|-278.5309035517|-289.04822193001|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|263.71597796886|263.71597796886||263.71597796886|263.71597796886|263.71597796886|-282.8522582517|-282.8522582517|-282.8522582517|-282.8522582517|-282.8522582517|-282.8522582517|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-291.48961955348|-297.78847091771|-302.33161129529|-308.76569583211|-310.12019928069|-313.27800801696|-313.87834054564|-319.12592783609|-321.90658072011|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||-348.89064207256|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|322.18433694274|314.37148040567|310.06274651194|308.72254671462|308.72254671462|308.36117759687|304.73463668804|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|300.89918200328|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|293.9014318462|293.9014318462|293.9014318462|293.9014318462|293.9014318462|293.1071546338|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|286.48976577392||286.48976577392|284.69973398437|278.76840323945|278.76840323945|278.76840323945|278.76840323945|278.76840323945|273.93989181011||270.18877749409|267.08195193571|263.87440155128||261.71534273868||261.71534273868|261.71534273868|261.71534273868|261.71534273868|261.71534273868|259.81204700475|259.81204700475||259.81204700475|259.81204700475|259.81204700475|259.81204700475|259.81204700475|254.84616788234|247.53796146541|243.80773658917|242.74415040234|242.74415040234||242.74415040234|242.74415040234|239.43444526511|239.43444526511|239.43444526511|238.33772116587|-261.52467115265|-261.52467115265|-261.52467115265|-262.11185707364|-267.34095196496||-271.85661278577|-273.34346475437|-273.60281435312|-273.60281435312|-273.60281435312|-273.60281435312|-273.71979423431|-275.58683989089|-275.58683989089|-275.58683989089|-275.58683989089|-275.58683989089|-275.58683989089|-275.58683989089|-275.58683989089|-275.58683989089|-275.58683989089|-281.82396169674|-281.82396169674|-281.82396169674|-287.02661986893|-288.8545915346|-290.07376790891|-290.07376790891|-290.07376790891|-290.07376790891|-290.07376790891|-290.07376790891|-290.07376790891|-292.624394804|-292.624394804|-294.16877810796|-302.52086286897|-306.3398432241|-306.69982004012|-308.13314490678|-311.62139617722|-311.62139617722|-311.62139617722|-311.62139617722|-311.62139617722|-311.62139617722|-311.62139617722|-311.62139617722||-311.62139617722|-311.62139617722|-311.62139617722|-311.62139617722|-311.62139617722|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-312.37323508884||-321.67580557559|-322.92589135407||-329.58432881301|-333.8381444819|-334.39222669464|-334.39222669464|-334.39222669464|-334.39222669464|-334.39222669464|-334.39222669464|-335.92470751716|-340.0017940774|-340.0017940774|-340.0017940774|-340.0017940774|-342.83530979846|-345.98924192559|-352.10275925691|-352.10275925691|-358.51139035816|-368.65604444927|-368.65604444927|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-373.41451145087|337.01368496859|337.01368496859||337.01368496859|335.8790954268|327.93511450688|-354.86753995601|-354.86753995601|-354.86753995601|-354.86753995601|-354.86753995601|-356.55838179791|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|332.77956877915|326.56038920913|326.56038920913|326.56038920913|326.56038920913|326.56038920913|324.4032180313|323.5896961958|321.80522206435|317.4049320416|317.4049320416
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1997.4857775647|-1997.4857775647|-2019.719337692|-2019.719337692|-2019.719337692|-2019.719337692|-2045.1825716651|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1923.2871291274|1923.2871291274|1923.2871291274|1890.8024240196|1858.5359778604|1850.6455187489|1843.3450303265|1813.5722776197|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.7088593574|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1775.7390625782|1757.4270553807|1757.4270553807||1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807||1730.2411346678|1688.2346361218|1675.7218274074||1634.1498579846||1634.1498579846|1634.1498579846|1634.1498579846|1634.1498579846|1630.6635009958|1630.6635009958|1630.6635009958||1630.6635009958|1630.6635009958|1630.6635009958|1611.4144792205|1611.4144792205|1591.1827885979|1557.100315239|-1694.1636356918|-1694.1636356918|-1694.1636356918||-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918|-1706.1651344926|-1723.324290523|-1723.324290523||-1723.324290523|-1723.324290523|1610.8566472517|1610.8566472517|1610.8566472517|1610.8566472517|1610.8566472517|1610.8566472517|1607.0796378968|1586.0773239001|1580.5775807549|1567.1223743414|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1558.0343774119|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966||1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1556.0563871966|1524.2737662644|1514.5048128832|1514.5048128832|1514.5048128832|1514.5048128832|1514.5048128832|1514.5048128832|1514.5048128832|1514.5048128832|1514.5048128832|-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903||-1643.3512091116|-1652.6346171119||-1654.0357643474|-1662.0091595505|-1668.6952688015|-1668.6952688015|-1672.5697417564|-1684.1255815451|-1684.1255815451|-1684.1255815451|-1704.9006366668|-1717.1951382887|-1726.0807729575|-1739.5230566498|-1744.7116943461|-1759.9185926762|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1765.5641383769|1663.7821060801||1663.7821060801|1663.7821060801|1663.7821060801|1663.7821060801|1657.1301083724|1654.3251271955|1629.8862632901|1587.8514158628|1580.1126300385|1570.0807176751|1560.7314099385|1548.9931857932|1547.7786089434|1523.6261955383|1498.8818825751|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1469.217598252|1452.0946200738|1427.3689883958|1424.5155236733|1401.7589138362|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|371.29511792765|371.29511792765|358.96401042526|350.12595657627|350.12595657627|350.12595657627|350.12595657627|350.12595657627|350.12595657627|350.12595657627|344.77327118229|340.49808248228|332.1228728156|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.41609088076|327.41609088076|327.41609088076|320.67899291927|320.51553310746|314.1103550027|314.1103550027|314.1103550027|314.1103550027|314.1103550027|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|-343.77784804529|-343.77784804529|-343.77784804529||-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529||-343.77784804529|-343.77784804529|-343.77784804529||-343.77784804529||-343.77784804529|-343.77784804529|-343.77784804529|322.43818131099|322.43818131099|322.43818131099|322.43818131099||322.43818131099|322.43818131099|322.43818131099|322.43818131099|321.10073937983|315.18972703716|312.30802665045|308.30057838548|-339.56428719846|-339.56428719846||-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-345.66864566105|-356.28460459463||-362.12453049486|-362.12453049486|-372.81614058619|-375.28182117813|-378.63259773644|-387.90565194457|-390.08683447671|-397.20156375305|-397.20156375305|-397.20156375305|-401.00416372724|-401.00416372724|-401.00416372724|-401.00416372724|-401.00416372724|-401.00416372724|-401.00416372724|-401.00416372724|-401.00416372724|-404.87642762037|357.78970090714|357.78970090714|357.78970090714|357.78970090714|357.78970090714|357.78970090714|357.78970090714|353.25244375696|349.21660451349|345.18233902649|342.79745910373|342.79745910373|342.79745910373|342.79745910373|342.79745910373|342.79745910373|342.79745910373|342.79745910373|340.64717067841|335.42187631531|332.76595537314|327.4927512501|-365.81822521519|-365.81822521519||-365.81822521519|-365.81822521519|-374.71190232514|346.73213846748|346.73213846748|346.73213846748|346.73213846748|346.73213846748|346.73213846748|346.73213846748|346.73213846748|346.73213846748|346.73213846748|346.09681746767|344.17261363015|344.17261363015|341.23901717912|332.37947133129|328.61606738904|319.9845376317|315.01057872856|315.01057872856|315.01057872856|315.01057872856||315.01057872856|315.01057872856||315.01057872856|315.01057872856|315.01057872856|302.42285643777|-345.5587118771|-345.5587118771|-345.5587118771|-345.5587118771|-345.5587118771|-348.33606034577|-348.33606034577|-348.33606034577|-348.33606034577|-348.33606034577|-348.33606034577|-355.41228995124|-359.57201189244|-363.21055215425|-367.78987415419|-367.78987415419|-373.32765185156|-376.58404431637|-376.58404431637|-376.58404431637|-377.91981448945|-377.91981448945|-377.91981448945|-377.91981448945|-380.27756351692|-390.22229686559|353.38473842194||353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|336.01232038371|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601
04218|18052|/equities/bosch|NIFTY200||37525.0489205|36901.998800555|36818.887556173|36018.486173525|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35900.740830005|35534.772629636|35534.772629636|34429.191810706|34129.379789674|33430.421988526|33293.147446538|33293.147446538|33293.147446538|32647.386051709|31417.373390788|30894.596558008|30894.596558008|30894.596558008|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30610.284387881|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30322.333523098|29997.315025665|29775.374219882|29775.374219882|29775.374219882|29775.374219882|29676.804688758|29477.838543065|29255.376158961|29018.751287734|28474.44587526|28145.844193355|28145.844193355|28145.844193355|28145.844193355|28066.77132595|27725.301473278||27447.557192531|26887.563547256|-28472.495643532|-28472.495643532|-28472.495643532|-28472.495643532|-28472.495643532|-28472.495643532||-28472.495643532|-28472.495643532|-28472.495643532||-28472.495643532||-28472.495643532|26337.177798159|26337.177798159|26337.177798159|26337.177798159|26337.177798159|26337.177798159||26337.177798159|26218.542254696|26218.542254696|26218.542254696|26218.542254696|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548||-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28422.280239296|-28422.280239296|-28909.838829252||-28977.753992036|-28977.753992036|-28993.828693326|-28993.828693326|-28993.828693326|-28993.828693326|-28993.828693326|-29356.552494542|-29356.552494542|-29356.552494542|-29731.735193588|-30357.050388709|-30386.500431899|-30588.89175593|-30967.858135929|-31048.792351553|-31156.488222295|-31156.488222295|-31156.488222295|-31284.61799005|-32125.227671236|-32198.353336964|-32732.001624993|-32732.001624993|-32732.001624993|-33258.902630201|-33371.116637723|-33438.973781498|-33705.597852803|-33705.597852803|-33705.597852803|-33705.597852803|-34834.23112117|-35125.4528695|-35125.4528695|-35583.350844583|-36053.894384607|-36138.570896344|-36138.570896344|-36138.570896344|-36146.40212441|-36267.296848303|-36433.350806161|-36433.350806161||-36692.409749901|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022||-36782.297125022|-36782.297125022||-36782.297125022|-36982.335347247|-37376.002382358|-38014.604426578|-38034.374164254|-38034.374164254|-38034.374164254|-38034.374164254|-38034.374164254|-38213.35714431|-38768.742096108|-38797.719838304|-38797.719838304|-38797.719838304|-38880.607329018|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35932.349375153|35635.691869959|35635.691869959|35635.691869959|35393.923342363|35393.923342363|35393.923342363|35393.923342363||35393.923342363|35215.530059223|34853.026020664|34417.43798303|34221.547845727|33954.346998725|33226.036161777|32444.510882878|31973.334123737|31973.334123737|31973.334123737|31973.334123737|31973.334123737|31198.109529847|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5537.1415004068|5537.1415004068|5514.3516671186|5500.0526124382|5500.0526124382|5500.0526124382|5500.0526124382|5500.0526124382|5486.5584582646|5462.0649536274|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5333.0645498977|5286.9883887752|5276.6727842939|5276.6727842939|5276.6727842939|5276.6727842939|5186.1414179148|5186.1414179148|5186.1414179148|5186.1414179148|5182.8515754609|5127.9743314212|5127.9743314212|5127.9743314212|5127.9743314212|5127.9743314212|5124.9261262327|5124.9261262327|5124.9261262327|5124.9261262327|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222||5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5080.3887595767|5040.6654620297|5021.3227355886||5021.0750664526|4962.6669575168|4919.2410639075||4893.2261821195||4770.6624734053|4699.6766319137|4699.6766319137|4699.6766319137|4688.662837543|4627.9697218359|4597.8820621865||4597.8820621865|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215||-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4952.6246177475|-5009.4523747542|-5069.3563887125||-5069.3563887125|-5069.3563887125|-5110.9154644548|-5123.994830297|-5175.6693047137|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4840.0053837946|4743.4255512215|4661.612917801|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935|-4985.3516118935||-4985.3516118935|-4985.3516118935|-5037.9907232844|-5049.0478793872|-5065.5893592583|-5109.1465428391|-5134.0039835614|-5134.0039835614|-5134.0039835614|-5134.0039835614|-5134.0039835614|-5151.2347050422|-5212.2762351263|-5212.2762351263|-5269.2733980389|-5269.2733980389|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5316.1348139658||-5420.0870189538|-5420.0870189538||-5515.4800427611|-5562.8918606634|-5777.1963328118|-5990.7490256772|-5990.7490256772|-5990.7490256772|-5990.7490256772|-5990.7490256772|-5996.6657739729|-6027.862077731|-6027.862077731|-6027.862077731|-6027.862077731|-6027.862077731|-6027.862077731|-6069.6077393626|-6104.81130654|-6123.1457550965|-6204.1453756715|-6306.4726179336|-6351.5865287274|-6351.5865287274|-6351.5865287274|-6351.5865287274|-6391.5741432475|-6478.5656441899|6042.4450629739|6042.4450629739|6042.4450629739|6042.4450629739|6042.4450629739||6042.4450629739|5973.3390239641|5932.2960726337|5909.6977078603|5909.6977078603|5909.6977078603|5900.9308841677|5857.0178226863|5841.1113557192|5813.1859219331|5813.1859219331|5813.1859219331|5813.1859219331|5775.0845096132|5714.4658071223|5689.1980647713|5618.6847779837|5618.6847779837|5618.6847779837|5618.6847779837|5618.6847779837|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177
04220|18055|/equities/cadila-healthcare|NIFTY200||-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1012.7884651038|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|952.63154040216|952.63154040216|949.73224269945|940.10808067408|938.43676376439|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|923.53002562128|914.09167750237|901.24354005255|889.69562175978|880.64791306642|873.16991561416|870.1260117203|870.1260117203|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926||-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926||-927.62637595926|-927.62637595926|-927.62637595926||-927.62637595926||-927.62637595926|-927.62637595926|-927.62637595926|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851||-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851||-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-953.99599313129|-962.00110212288|-974.89932293932||-974.89932293932|-974.89932293932|-974.89932293932|-974.89932293932|-974.89932293932|-1002.2547145542|-1002.2547145542|-1013.3496767345|915.05424775586|915.05424775586|915.05424775586|915.05424775586|915.05424775586|913.7908661046|-988.86493304549|-988.86493304549|-988.86493304549|-988.86493304549|-988.86493304549|-988.86493304549|-988.86493304549|-1014.2416085488|934.27941108023|934.27941108023|934.27941108023|934.27941108023|934.27941108023|934.27941108023|934.27941108023|934.27941108023|934.27941108023|934.27941108023|934.27941108023|932.84378195112|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149||-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1010.0854706149|-1013.2826815115|-1013.2826815115|-1013.2826815115|-1013.2826815115|-1013.2826815115||-1022.2585587487|-1029.9344975138||-1035.8178901025|-1035.8178901025|-1038.059722632|-1038.059722632|-1045.1274953616|-1059.9972014705|-1062.4916109735|-1062.4916109735|-1071.4565186626|-1071.4565186626|-1071.4565186626|-1072.1439888844|-1072.1439888844|-1072.1439888844|-1072.1439888844|-1072.906957211|-1072.906957211|-1072.906957211|-1088.5994050391|-1091.9659402851|-1091.9659402851|-1105.7066084548|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1129.2614348796|-1129.2614348796|-1129.2614348796||-1129.2614348796|-1129.2614348796|-1129.2614348796|-1129.2614348796|-1129.2614348796|-1133.1322190394|-1135.7162934531|-1141.3292407183|-1154.949149572|-1167.565739379|-1188.4396887197|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1201.7085193993|-1219.6039212944|-1219.6974296277|-1219.6974296277|-1233.4638323989|-1236.8279611999|-1236.8279611999|-1236.8279611999|-1236.8279611999|-1239.4616778089|-1296.2897438146|-1296.2897438146|-1296.2897438146|-1296.2897438146|-1301.6627876823|-1301.6627876823
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||-115.07228984553|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-118.37459927979|108.89079948393|108.89079948393|108.89079948393|108.71644015806|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-118.07390208783|-119.55192837454|109.61477154173|109.61477154173|109.61477154173|109.61477154173|109.61477154173|109.26363741996|108.52547529158|108.52547529158|107.74539596575|107.74539596575|107.18710912088|103.71789734473|103.42488344632|102.29876389463|100.06028689233|99.759001589232|99.759001589232|99.759001589232|99.759001589232|99.759001589232|99.759001589232|97.76833136922|96.05759030852|95.856768942246|93.095853329113|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478||92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|89.229864896761||86.857626611906|84.672921373798|83.806960420609||83.806960420609||83.806960420609|83.806960420609|83.806960420609|83.806960420609|83.806960420609|82.836551755771|82.836551755771||82.836551755771|82.836551755771|82.836551755771|82.836551755771|82.836551755771|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307||-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-90.083575826415|-92.734529289414||-93.738088599966|-93.738088599966|-93.738088599966|-93.738088599966|-93.738088599966|-93.84732139566|-93.933134799295|-96.694038767609|-98.642024140045|-98.642024140045|-100.11397123947|-100.11397123947|-100.11397123947|-100.11397123947|-100.11397123947|-100.11397123947|-100.11397123947|-100.52589419612|-100.52589419612|-101.5409923475|-102.65443673851|91.883508784098|91.883508784098|91.883508784098|91.883508784098|91.883508784098|91.193340414677|-98.299978178121|-98.299978178121|-98.299978178121|-98.299978178121|-98.299978178121|-101.83386348947|-103.59762620114|-104.5473642259|-105.43373721497|-106.8841523424|-106.95163401355|-106.95163401355|-106.95163401355|-106.95163401355|-107.56236583645|-108.49096310862|-108.50637041796||-108.50637041796|-108.74985744411|-109.48317900691|101.77349862411|101.77349862411|101.77349862411|101.77349862411|101.77349862411|101.77349862411|101.77349862411|101.66832870194|101.25536583473|100.67929425295|99.677548779997|98.813938765562|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005||-105.96594346728|-105.96594346728||-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-108.8271606627|-110.89747904442|-110.89747904442|-111.07664679049|-111.69516159162|-112.46684875604|-112.86561278498|-112.86561278498|-113.51468153958|-113.51468153958|-113.51468153958|-115.40019937097|104.05630442986|104.05630442986||104.05630442986|104.05630442986|103.57811850849|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.70003860138|-110.70003860138|-113.35282185499|-115.55313632692|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-223.47937946316|-226.44042566084|208.69840632452|208.69840632452|208.69840632452|208.69840632452|208.69840632452|208.69840632452|204.18072679065|204.18072679065|204.18072679065|203.82250017617|203.82250017617|201.83752538508|201.83752538508|199.06892248597|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-217.48219902118|-217.48219902118|-219.24971159113|-219.24971159113|-219.24971159113||-221.86745366137|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143||-222.06135547143|-222.06135547143|-222.06135547143||-222.06135547143||-222.06135547143|-222.06135547143|-222.06135547143|-224.68049842318|-224.68049842318|-229.5427753815|-230.5464253303||-232.25459384582|-232.25459384582|-233.31733215806|-240.95814396007|216.15979134116|216.15979134116|216.15979134116|216.15979134116|216.15979134116|216.15979134116||216.15979134116|216.15979134116|216.15979134116|216.15979134116|216.15979134116|213.21087282535|200.33207722104|197.09969753592|197.09969753592|197.09969753592|197.09969753592||193.53355878557|190.06038192129|190.06038192129|185.26072893985|185.26072893985|185.26072893985|185.26072893985|185.26072893985|185.26072893985|185.26072893985|185.26072893985|185.26072893985|184.02747822744|178.11664094905|171.924603462|-188.34307399375|-188.34307399375|-188.34307399375|-188.34307399375|-188.34307399375|-188.34307399375|-190.27342049924|-197.36824689803|-199.0347176227|-199.13468007611|-203.30990760446|-203.30990760446|-203.30990760446|-203.30990760446|-203.30990760446|-203.32711460988|-204.40012839547|-213.09922224202|-213.09922224202|-213.09922224202|-213.09922224202|-213.09922224202|-213.09922224202|-213.09922224202|-213.09922224202|-213.09922224202|-213.09922224202|-216.05191004186|-217.15546038316||-219.57790867691|-219.57790867691|198.7799613452|198.7799613452|198.7799613452|198.7799613452|198.7799613452|198.7799613452|198.7799613452|198.7799613452|198.7799613452|198.7799613452|195.35551362303|190.09709944651|190.09709944651|190.09709944651|183.63010422306|-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707||-212.63803142291|-212.63803142291||-215.20336875631|-217.52597172738|-224.40552153059|-226.2220225319|-226.2220225319|-226.2220225319|-226.2220225319|-226.2220225319|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-232.12953573413|-232.12953573413|-234.54226606364|-241.39585280942|-241.39595132986|-244.121056728|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-251.57394153057|-256.94160855013|-261.91511294795||241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|238.6386839232|237.36597526628|237.36597526628|237.18720253924|235.89156616303|235.89156616303|235.89156616303|235.89156616303
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||-1564.8235257985|-1564.8235257985|-1598.3372698759|-1599.7747687206|-1612.4719584634|-1615.2854524377|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1499.2601831857|1491.9335355166|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1475.9132264364|-1641.4138935657|-1641.4138935657|-1659.2765796021|1538.1733584605|1538.1733584605|1538.1733584605|1538.1733584605|1538.1733584605|1528.7926706961|1505.2918102136|1498.7609779293|1498.7609779293|1492.0343466793|1489.2202333798|1489.2202333798|1467.6835465288|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735||1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735||1413.1740584806|1411.2544809398|1367.7549856037||-1544.8183049698||-1544.8183049698|-1544.8183049698|-1544.8183049698|1408.3768160975|1408.3768160975|1408.3768160975|1408.3768160975||1408.3768160975|1408.3768160975|1408.3768160975|1408.3768160975|1408.3768160975|1386.2631534113|1380.8733178025|1380.8733178025|1351.725866623|1330.1045843156||1330.1045843156|1330.1045843156|1330.1045843156|1330.1045843156|1330.1045843156|1330.1045843156|1285.3984417593|1285.3984417593|1285.3984417593|1285.3984417593|1285.3984417593||1249.284676658|1249.284676658|1249.284676658|1235.9607640493|1226.9173613617|1226.9173613617|1226.9173613617|1226.9173613617|1226.9173613617|1226.9173613617|1226.9173613617|1226.9173613617|1226.9173613617|1226.9173613617|1225.1998459575|1200.9415741758|1139.8011741102|-1318.7996529267|-1318.7996529267|-1318.7996529267|-1318.7996529267|-1318.7996529267|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1189.6655038465|1180.9255449097|-1279.4913610538|-1279.4913610538|-1288.1719276642|-1288.1719276642|-1288.1719276642|-1288.1719276642||-1288.1719276642|-1296.9271486308|-1321.0802139735|-1326.9308014419|1239.5547522506|1239.5547522506|1239.5547522506|1239.5547522506|1239.5547522506|1239.36917188|1201.6213454917|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1331.5750015816||-1331.5750015816|-1331.5750015816||-1331.5750015816|-1359.549996332|-1390.9944281619|-1393.5521518965|-1402.4108763617|-1402.4108763617|-1402.4108763617|-1402.4108763617|-1409.0620929844|-1423.1988518953|-1423.1988518953|-1436.9792676766|-1444.4909275725|-1498.7204018384|-1523.1391611901|-1523.1391611901|-1540.7518525485|-1564.4770000647|-1578.3658032122|-1578.3658032122|-1603.3314358065|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1630.8001862981|-1665.8862882696||1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1488.1906763425|1482.8340956757|1477.7656740689|1463.0577355693|1463.0577355693|1463.0577355693|1437.2085394672|1402.0342870531|1402.0342870531|1402.0342870531|1402.0342870531|1400.55478645|1358.0604618174|1358.0604618174|1345.1533478744|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1460.6036723442|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538||1445.2418399538|1435.4464657798|1433.4692882093|1433.4692882093|1433.4692882093|1418.99918742|1405.8101594163|1400.2335647161||1383.1484052401|-1498.5198824566|-1498.5198824566||-1498.5198824566||-1498.5198824566|-1498.5198824566|-1498.5198824566|-1538.0910600594|-1538.0910600594|-1538.0910600594|-1538.0910600594||-1544.873387859|1448.0646179244|1448.0646179244|1448.0646179244|1448.0646179244|1440.455186637|1425.0529431057|1422.6088745012|1418.1876627487|1385.600088601||-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357||-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1509.0868625693|-1509.0868625693|-1509.0868625693|-1515.201454169|-1515.201454169|-1519.3599124556|-1523.5082265674|-1524.534090446|-1526.0489459817|-1536.3710687232|1446.9295704571|1446.9295704571|1446.9295704571|1446.9295704571|1446.9295704571|1446.9295704571|1446.9295704571|-1530.9507020736|-1530.9507020736|-1530.9507020736|-1530.9507020736|-1530.9507020736||-1530.9507020736|-1530.9507020736|-1530.9507020736|-1530.9507020736|-1530.9507020736|-1530.9507020736|-1530.9507020736|-1530.9507020736|-1546.1868559282|-1557.2687681429|-1569.3708562047|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709||-1581.6654617915|-1595.9060957839||1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1474.6497455566|1461.3524597982|1440.7804973235|1413.8783412101|-1547.8907645408|-1596.7678135781|-1596.7678135781|-1596.7678135781|-1601.2559175391|-1607.5843541775|-1625.038157745|-1654.0646753264|-1662.1274238111|-1682.3331984945|-1682.7480485117|-1710.715125088|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413||1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1580.5564318932|1570.6459947467|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1545.100870861|1537.1621139992|1525.3800914011|1517.8390582625|1500.8948584932|1500.8948584932|1500.8948584932|1498.5139557397|1498.5139557397|1498.5139557397|1498.5139557397
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|200.67453625107|194.16393208397|-205.86850469585|-205.86850469585|-205.86850469585|-205.86850469585|-205.86850469585|-207.24722415072|-208.13183429081|192.72681230132|192.72681230132|192.72681230132|192.72681230132|192.72681230132|192.72681230132|192.72681230132|188.5631234229|186.03038220477|186.03038220477|186.03038220477|186.03038220477|182.09376743184|181.26791597254|181.26791597254|181.26791597254|181.26791597254|181.26791597254|179.58434874091|179.32593416145|178.52271391474|175.5224571926|175.39624474747|175.39624474747|173.9851698844|173.9851698844|165.80296653822|163.38940879057|162.80305065471|162.80305065471|162.80305065471|162.80305065471|160.80161801838|160.80161801838||160.80161801838|160.80161801838|160.80161801838|160.80161801838|160.80161801838|160.80161801838|160.80161801838|159.45012306133||155.12957619471|150.29009510459|145.79454418223||145.35365824007||145.35365824007|145.35365824007|145.35365824007|145.35365824007|145.35365824007|-163.69590488061|-163.69590488061||-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061||-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061||-163.69590488061|-166.07489814344|-170.23210609824|-172.7856742902|-174.60908847864|-175.89120521607|-177.32300186225|-181.62223053054|162.61911523476|162.61911523476|162.61911523476|162.61911523476|162.61911523476|162.61911523476|162.61911523476|162.61911523476|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-175.27033139913|-178.94092201357|-179.95825136111|-181.62472044545|-182.94079978286|-183.16157287502|-183.16157287502|-183.16157287502|-183.16157287502|-183.16157287502|-185.24675479359|-185.84055880224|-185.84055880224||-185.84055880224|-187.99283958712|175.33633311419|175.33633311419|175.33633311419|175.33633311419|175.33633311419|175.33633311419|175.33633311419|175.33633311419|174.89926023647|174.22806157188|173.39728958426|173.06532745691|172.41980574232|170.41478541275|166.78769687247|166.78769687247|166.78244446198|166.39944790554|166.39944790554|166.39944790554|166.39944790554|166.39944790554||166.39944790554|166.39944790554||166.39944790554|166.39944790554|166.39944790554|166.39944790554|166.39944790554|166.39944790554|164.76939676815|162.94376859194|162.64224334418|162.64224334418|160.40857394757|160.40857394757|158.74008267259|157.80064999103|153.75944486664|153.75944486664|152.05480634487|152.05480634487|-164.38646992592|-164.38646992592|-165.60664016833|-165.68543104367|-165.68543104367|-165.68543104367|-167.023266413|-168.70750914921|-169.48483529931|-169.48483529931|-169.58314456814|-171.70239024552|159.2512649836||159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.06578575651|159.06578575651|159.06578575651|159.06578575651|158.12702189012|158.12702189012|156.65254607351|156.65254607351|156.65254607351|156.65254607351|156.1394301547|156.1394301547|156.1394301547|156.1394301547
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||-392.8796756821|-392.8796756821|-395.98848458545|-395.98848458545|-395.98848458545|-397.95941884006|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-399.84705115347|-399.84705115347|-399.84705115347|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|379.93545249682|379.93545249682|375.50605290445|371.96783249149|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534||-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534||-402.51091978534|-402.51091978534|-402.51091978534||-402.51091978534||-402.51091978534|-402.51091978534|-402.51091978534|379.04384968017|379.04384968017|379.04384968017|379.04384968017||379.04384968017|379.04384968017|379.04384968017|379.04384968017|379.04384968017|372.70429708929|366.63532026577|363.84201980485|-389.51893135745|-389.51893135745||-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745||-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.56810961315|-389.56810961315|-389.56810961315|-397.13124646686|359.22871714818|359.22871714818|359.22871714818|359.22871714818|359.22871714818|359.22871714818|359.22871714818|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-392.47800489646|-395.51446751733|-402.85771591552|-403.22359447874|-403.22359447874|-403.22359447874|-403.22359447874|-403.22359447874|-403.22359447874|-403.22359447874|-403.22359447874|-408.7151131144|-409.54117693612||-409.54117693612|-412.01242017424|-414.49158000589|-416.78507804474|-425.6695230228|-431.94115635888|-432.63320363618|-432.63320363618|-438.28967681038|-440.8718197565|-440.8718197565|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911||-443.49267138543|-443.49267138543||-443.49267138543|-446.48074530565|-455.40081319768|-458.21758683477|-466.56676179341|-472.92357743069|-472.92357743069|-472.92357743069|-483.25346654569|-483.25346654569|-483.25346654569|-483.25346654569|-483.25346654569|-489.08440456032|-504.09623597416|-504.09623597416|-504.09623597416|-512.31249865727|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929||-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-529.74326565616|-539.47307261221|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|494.55164292303|491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1918.8104854788|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1820.5952686466|1802.5669950023|1800.2967289305|1787.242865427|1787.242865427|1779.1331792502|1779.1331792502|1737.2035325002|1734.1150361113|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1659.685145124|1631.6223834711|1618.8582038568|1592.9883753646|1592.9883753646|1592.9883753646|1592.9883753646|1592.9883753646|1572.4982057003|1550.8147177594|1529.7274465448|1529.27183266|1529.27183266|1529.27183266|1529.27183266|1529.27183266|1529.27183266|1516.9742774998|1491.7602649303|1480.5947388115|1432.3108453157|1373.818348046|1373.818348046|1356.8313225177|1356.8313225177|1337.8014586135|1319.1350028431||1316.0832562166|1316.0832562166|1292.1814419117|1287.0764472326|1287.0764472326|1268.7793993773|-1456.8110666159|-1456.8110666159||-1456.8110666159|-1456.8110666159|-1456.8110666159||-1456.8110666159||-1456.8110666159|-1456.8110666159|-1456.8110666159|-1565.5445363658|-1627.8605095626|-1627.8605095626|-1627.8605095626||-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626||-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1640.5500751014|-1640.5500751014|-1680.646394661||-1680.646394661|-1680.646394661|-1693.5443000031|-1698.3478308946|-1698.3478308946|-1698.3478308946|-1698.3478308946|-1736.7281061047|-1763.9556539185|-1773.2557599419|-1830.618040018|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1648.8192465687|1597.231407049|-1828.4268138909|-1880.0748439391|-1888.3892512409|-1893.1725270741|-1893.1725270741|-1893.1725270741|-1911.7800688735|-1977.5939228261|1795.6000330505|1795.6000330505|1795.6000330505|1795.6000330505|1795.2444553968|1789.9336758097|1789.9336758097|1789.9336758097|1789.9336758097|1789.9336758097|1789.9336758097|1789.9336758097||1789.9336758097|1789.9336758097|1789.9336758097|1789.9336758097|1789.9336758097|1770.4596452139|1758.2279342437|1737.2887313013|1737.2887313013|1708.7224984837|1695.475553057|1694.7294963437|1669.7255702104|1666.2639799213|1646.9911124017|1637.6949821257|1637.6949821257|1621.7872884979|1621.7872884979|1614.8092335849|1613.82973111|1580.4380570818|1541.903430666|1516.4415492101||1500.9672608953|1493.8828526256||1493.8828526256|1493.6864866413|1491.5999889548|1462.2871852644|1455.9857953133|1434.0475511619|1416.5285216136|1416.5285216136|1416.5285216136|1416.5285216136|1416.5285216136|1416.5285216136|1389.4199827825|1387.9277817049|1387.6186642425|1371.0601871032|1299.8101606919|-1492.002626358|-1526.362862837|1391.7385400219|1391.7385400219|1391.7385400219|1391.7385400219|1361.809532316|1359.9284289923|1359.9284289923|1359.9284289923|1323.140496194|1323.140496194|1310.8039543757|1304.6804666132||1303.5299726692|1295.2977500039|1295.2977500039|1294.1997968221|1294.1997968221|1294.1997968221|1294.1997968221|1294.1997968221|1294.1997968221|1294.1997968221|1294.1997968221|1294.1997968221|1277.969229542|1269.2686263574|1260.5973357638|1236.3354186439|1225.2703811503|1225.2703811503|1189.7259741731|1182.9752823329|1182.9752823329|1181.5547367176|1168.1302630195|1158.4470234722|1156.7425925159|1156.7425925159|1156.7425925159|1156.7425925159|1156.7425925159|1156.7425925159|1156.7425925159|1156.7425925159|1156.7425925159
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||-2341.4663283598|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2363.6126250439|-2373.4474723795|-2408.1694191804|-2454.0160158862|-2499.2399633978|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2551.5343851155|-2573.5271379755|-2582.5398302312|-2582.5398302312|-2594.416366815|-2619.5848221773|-2626.5245396407|-2626.5245396407|-2645.4051688282|-2648.6613014106|-2673.1347359424|-2683.1774843804|-2699.8805137864|-2704.2271651563|-2704.2271651563|-2739.4665946646|2510.3444389297|2510.3444389297|2510.3444389297|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856||2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2476.3263115944|2396.0681484079|2378.8978911346||2377.4143370463|2347.2437539447|-2524.0314892217||-2524.0314892217||-2524.0314892217|-2524.0314892217|-2524.0314892217|-2524.0314892217|-2524.0314892217|-2524.0314892217|-2557.8591090414||-2557.8591090414|-2557.8591090414|-2560.7713413971|-2560.7713413971|-2584.4664907535|-2584.4664907535|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291||-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2629.8928485688|-2649.1831379494|-2649.1831379494||-2649.1831379494|-2649.1831379494|-2649.1831379494|-2649.1831379494|-2649.1831379494|-2649.1831379494|-2666.5507766495|-2702.200786989|-2728.839714493|-2765.4192628481|-2785.6769207427|-2827.4855190327|-2882.0588612082|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|2624.6837010269|-2889.7146963105|-2889.7146963105|-2889.7146963105|-2889.7146963105|-2889.7146963105|-2889.7146963105|-2904.8460006588|-2904.8460006588|-2904.8460006588|-2904.8460006588||-2927.6400875375|-2929.6834305972|-2966.473207391|-2971.1258972096|-2985.2925957494|-3024.3779763969|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2790.9402998999|2722.7892709392|2652.7907453795|-2923.6679437107|-2923.6679437107|-2928.9839402776||-2973.8925100995|-2973.8925100995||-2973.8925100995|-3009.9083716817|-3073.3066108963|-3105.2241016253|-3139.2711643493|-3205.6013154228|-3241.2701018072|-3241.2701018072|-3281.0223760314|-3350.7304286634|-3367.4699532892|-3394.022888537|-3394.022888537|-3428.0589467902|-3474.7765424405|-3575.0267382369|-3605.3713975201|-3645.254379406|-3663.4020014234|-3688.5717496284|-3730.1796838319|-3754.4218166709|-3798.9242651595|-3896.5380289966|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157||3569.2713917157|3569.2713917157|3511.5487929871|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3489.8545040736|3480.8355980592|3467.3979654|3444.8342243798|3444.8342243798|3438.5464675141|3438.5464675141|3418.3674048042|3418.3674048042|3418.3674048042|3418.3674048042|3418.3674048042|3418.3674048042|3390.3055393006|3367.5033335979|3360.2703055602|3305.780943895
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||-609.29397876399|-613.05440932002|-622.24960683558|-622.24960683558|-628.69118980537|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-631.61386102861|-635.06429030306|-645.87364924623|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|595.73347442822|581.34161343262|577.72623999566|572.83362603685|571.72182067788|568.69977552533|561.9197368847|546.48414571933|540.76629478911|540.76629478911|540.76629478911|540.76629478911|540.76629478911|540.76629478911|519.18699298942|-568.89360268916|-568.89360268916|-568.89360268916|-568.89360268916|-568.89360268916|-582.49510609668|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476||-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476||-584.86708335476|-584.86708335476|-584.86708335476||-584.86708335476||-584.86708335476|-584.86708335476|-584.86708335476|522.05642015152|522.05642015152|522.05642015152|522.05642015152||522.05642015152|522.05642015152|522.05642015152|522.05642015152|512.19379935455|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312||-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-572.06008921935|-588.56454479776||-596.57837605567|-599.34042109484|-607.39533261967|-607.39533261967|-607.39533261967|-607.39533261967|-607.39533261967|-607.39533261967|-608.07178635892|-608.07178635892|-619.8731247087|-631.74567160558|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-634.51299241048|-641.91441295392|-645.03261664775|-645.03261664775|-648.40290263922|-658.82766430941|-661.67762527897|-661.67762527897|-661.67762527897|-661.67762527897|-661.67762527897|-661.67762527897|-661.67762527897||-664.01139379962|-664.01139379962|-670.24597344381|-674.11552116587|-685.17503518213|643.84307060995|643.84307060995|643.84307060995|643.84307060995|643.84307060995|643.10337788041|639.77486797368|636.76316574983|633.98350746292|630.30835546011|-674.99899822843|-674.99899822843|-674.99899822843|-674.99899822843|-674.99899822843|-674.99899822843|-674.99899822843|-674.99899822843|-674.99899822843||-684.79905885105|-684.79905885105||-687.21004775767|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-688.06283639938|-696.50318139427|-709.65906602402|-720.03451454926|-725.12057063633|-738.76733258094|-739.93480272123|-749.29645506352|-750.28221036784|-750.28221036784|-750.28221036784|-750.28221036784|-750.28221036784|-750.28221036784|-750.28221036784|-750.28221036784|-753.12246261032|-756.19458960643||-756.19458960643|-756.19458960643|-756.19458960643|-756.19458960643|-758.20956462346|-760.982461193|-760.982461193|-765.74936890911|-782.71264717657|-792.00516841234|-796.61875584818|-796.61875584818|-796.61875584818|-796.61875584818|-796.61875584818|-799.671800463|-799.671800463|-807.26867531914|-817.37187543598|-818.96430848138|-820.25201643269|-820.25201643269|-821.13432121622|-821.13432121622|-829.58292934623|-829.58292934623|-829.58292934623|-829.58292934623|-829.58292934623|-829.58292934623|-829.58292934623|-829.58292934623|-829.58292934623
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||2384.2180632649|2384.2180632649|2304.7924498516|2208.5637951911|2193.3169382664|2193.3169382664|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2175.3052481646|2173.7836090718|2168.9483153567|2168.9483153567|2123.9035236819|2041.7568428703|2041.7568428703|2035.9742915572|2019.2459010894|2019.2459010894|2019.2459010894||2009.7419014221|2009.7419014221|1964.2298660549|1962.1744765628|1962.1744765628|1907.3939496531|1887.1933506345|1869.6481022675||1856.5315474607|1856.5315474607|1856.5315474607||1856.5315474607||1856.5315474607|1856.5315474607|1856.5315474607|1856.5315474607|1856.5315474607|1826.985003906|1815.7777916121||1790.28648124|1790.1177736213|1790.1177736213|1790.1177736213|1790.1177736213|1764.7172929184|1764.7172929184|1738.8219487288|1684.4771937373|1616.9496624207||-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988|-1868.1231315586|-1878.3312572873|-1888.4840838393||-1888.4840838393|-1888.4840838393|-1907.8288530239|-1907.8288530239|-1907.8288530239|-1907.8288530239|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1913.1930462839|-1958.5589172577|-1969.8137701299|-1969.8137701299|-1969.8137701299|-1984.9564111467|-1984.9564111467|-1984.9564111467|-1984.9564111467|-1984.9564111467|-1984.9564111467|-1988.3099761385|1816.1474595578|1816.1474595578|1816.1474595578|1816.1474595578|1809.2082572018|1808.3091692434|1776.8741339032|1755.2101379306|1716.1807250879|1711.1639506664|1711.1639506664|1711.1639506664||1711.1639506664|1697.188246173|1697.188246173|1697.188246173|1697.188246173|1682.9813792113|1660.5070880125|1658.4988071769|1658.4988071769|1658.454247829|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1634.8963485896|1604.212597337||1601.8228498839|1601.8228498839||1601.8228498839|1601.8228498839|1601.8228498839|1601.8228498839|1601.8228498839|1599.5531868827|1540.9507726973|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1762.0952710817|-1766.5769568267|1626.8009524422||1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1618.8426923837|1615.4363170151|1615.4363170151|1615.4363170151|1615.4363170151|1615.4363170151|1615.4363170151|1590.823704561|1567.4755547062|1567.4755547062|1563.9434091451
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||-343.69514850577|-344.97792311731|-348.26158598863|-349.56009418659|-352.44733229933|-353.39147219457|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-360.70143170814|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|332.53951456647|328.01334341478|327.56480380114|327.56480380114|327.56480380114|327.56480380114|327.56480380114|327.56480380114|326.72754723293|326.53616901749|325.08740188141|321.73882863222|321.73882863222|321.73882863222|321.73882863222|321.73882863222|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887||315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|-352.63607351997||-352.63607351997|-352.63607351997|-352.63607351997||-352.63607351997||-352.63607351997|-352.63607351997|-352.63607351997|-361.13175988438|331.05563507204|331.05563507204|331.05563507204||331.05563507204|331.05563507204|331.05563507204|331.05563507204|331.05563507204|330.57569207223|328.89799424313|327.30608708221|323.48178309156|320.57598826066||320.57598826066|320.57598826066|-355.35762032903|-355.35762032903|-355.35762032903|-355.35762032903|-355.35762032903|-355.35762032903|-355.35762032903|-357.03902699591|-360.73502558736||-361.50531449323|-361.50531449323|-361.50531449323|-361.50531449323|-361.50531449323|-363.66977421448|-364.72198525188|-369.16053476066|335.85106334187|335.85106334187|335.85106334187|335.85106334187|335.85106334187|335.85106334187|335.85106334187|335.85106334187|335.85106334187|-367.15933036956|-367.15933036956|-367.15933036956|-367.15933036956|-367.15933036956|-377.05715875611|-377.05715875611|-377.05715875611|-381.78296365836|-381.78296365836|-381.78296365836|-381.78296365836|-381.78296365836|-381.78296365836|-381.78296365836|-393.23385800364|-396.92093943493|-398.44621647601|-398.44621647601|-398.67064870146|-398.67064870146|-403.17294028895|-415.7393852196|387.08428372742|387.08428372742|387.08428372742|387.08428372742||387.08428372742|387.08428372742|387.08428372742|387.08428372742|387.08428372742|387.08428372742|387.08428372742|387.08428372742|387.08428372742|387.08428372742|385.71865536771|381.09294294871|380.81660036361|380.81660036361|380.81660036361|380.81660036361|380.81660036361|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154||-413.05407897154|-413.05407897154||-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-420.28230996838|-423.5336291568|-423.5336291568|-423.5336291568|-423.5336291568|-426.13460660163|-426.24400123163|-431.45444513475|-438.26049493325|-442.15610412505|-445.77344495882|-447.21772577619|-457.44468309985|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427||-460.31166490427|-460.31166490427|-463.38240511011|-472.59156462429|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|426.67272635559|426.67272635559|426.67272635559|424.42446226352|424.42446226352|424.42446226352|415.54384797672|409.25870653781|409.25870653781|409.25870653781
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3365.5660696263|3365.5660696263|3363.6929203871|3363.6929203871|3363.6929203871|3358.503133655|3318.6991395301|3318.6991395301|3318.6991395301|3310.8767972861|3293.9686582259|3226.1097070565|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3170.8751269202|3133.3168321032|3099.2298025973|3084.9220028859|3055.3243744088|2991.2271966087|2957.313489396|2827.6039232221|2753.5542587667|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2711.5067767303|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622||-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622||-3024.6468007622|-3024.6468007622|-3024.6468007622||-3024.6468007622||-3024.6468007622|-3024.6468007622|-3024.6468007622|2746.817524672|2746.817524672|2746.817524672|2746.817524672||2746.817524672|2723.5843827943|2723.5843827943|2723.5843827943|2723.5843827943|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233||-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233||-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3020.9139555311|-3025.3015711413|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3039.1179673837|-3122.6337604176|-3140.7682586054|-3140.7682586054|-3198.9758537455|-3200.2315529898|-3206.2265763788|-3206.2265763788|-3210.9323749043|-3212.7332648677|-3230.0841614849|-3345.8628676872|-3416.4642892922|-3458.0076575903|-3480.7084867323|-3493.5844622547|-3535.2694340142|-3535.2694340142|-3556.3549266825|-3584.5591768818|-3584.5591768818|-3625.192795292|-3625.192795292||-3660.7475870816|-3660.7475870816|-3668.2806984284|-3723.4674318475|3363.5232255607|3363.5232255607|3363.5232255607|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757||-3720.9263451653|-3720.9263451653||-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3778.9218868495|-3854.6770964995|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026||-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||510.25842920619|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|502.17285681009|502.17285681009|502.17285681009|499.7309628619|496.31497501149|491.84166128121|488.39629980681|481.44866102667|473.46518705654|468.78632098622|464.40124657429|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-488.52929321457|-490.53810560625|-492.10919354137|-492.10919354137|-492.10919354137|-492.10919354137|468.02411282549|468.02411282549|468.02411282549|468.02411282549|468.02411282549|468.02411282549|466.18234012403|462.57851386116|462.57851386116|460.67048128869|460.67048128869|460.67048128869|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047||457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|-486.57353995577|-486.57353995577|-486.57353995577||-486.57353995577|-486.57353995577|-486.57353995577||-486.57353995577||-486.57353995577|-486.57353995577|-486.57353995577|-501.00116160993|-510.42074122566|-517.13657563321|-517.13657563321||-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321||-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-522.98230015561|-529.58590906776|502.37000929714||502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|502.37000929714|500.68332806562|497.09490259993|497.09490259993|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519||-528.79079853519|-528.79079853519|-528.79079853519|-528.79079853519|-533.0009048937|-535.36765548898|-537.06192073353|-537.06192073353|-537.45492277684|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974||-538.34069571263|-538.34069571263||-542.58965952933|-545.08294553823|-552.67272133372|-560.82244644718|-566.91380904071|-571.23609426766|-571.23609426766|-571.23609426766|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-583.97182277387|-593.15480511658|-599.01365336304|-603.10603929309|-603.10603929309|-608.82910794883|-608.82910794883|-608.82910794883|-611.74066871702|-614.08193431877|-614.08193431877|-614.08193431877|-617.43270954581|-623.10022062165|-628.89188399693|-635.26875660574||-663.50695856584|-666.24905107854|-666.24905107854|-666.24905107854|-678.00148358069|629.93139097523|629.93139097523|629.93139097523|629.89600462712|629.89600462712|629.89600462712|629.89600462712|629.89600462712|629.89600462712|628.52333847458|626.81759830509|613.3167982741|609.74366407083|609.18465794112|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.07169835889|-651.34355826007|-651.34355826007|-651.34355826007|-651.34355826007|-651.34355826007|-651.34355826007
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2119.6818172278|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2072.1087005366|2067.6229662175|2067.6229662175|2061.4866725333|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|1960.0979230511|1937.6643589457|1937.0837927522|1937.0837927522|1936.270837433|1930.0787896391|1890.1763705408|1849.6959808309|1822.2788119801|1819.4646248887|1819.4646248887|1810.6329151866|1805.7699030502|1802.6304094225|1802.6304094225||1802.6304094225|1802.6304094225|1802.6304094225|1797.333843857|1769.7042573889|1735.2694297553|1735.2694297553|1699.5771441726||1682.5308032978|1682.5308032978|1682.5308032978||1682.5308032978||1682.5308032978|1682.5308032978|1682.5308032978|1682.5308032978|1670.5647909364|1666.060663562|1666.060663562||1666.060663562|1616.4117982177|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887||-1780.4103203887|-1812.6420145161|-1816.5939240066|-1831.379391203|-1835.9408586705|-1835.9408586705|-1835.9408586705|-1835.9408586705|-1852.8791525349|-1852.8791525349|1709.556557209||1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|1709.556557209|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1871.7406287028|-1883.4121090959|-1883.4121090959|-1883.4121090959|-1887.2162201218|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162|-1891.7719281162||-1908.668821225|-1931.1125330234|-1986.6972819726|1803.0708428322|1803.0708428322|1803.0708428322|1803.0708428322|1803.0708428322|1803.0708428322|1794.4954419599|1771.7403470155|1771.7403470155|1771.7403470155|1771.7403470155|1771.7403470155|1757.1893137954|1713.5297998877|-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348||-1860.5337102348|-1860.5337102348||-1867.404182162|-1911.7573459569|-1914.2087399448|-1914.2087399448|-1937.6597015555|-1948.1430917149|-1948.1430917149|-1948.1430917149|-1958.7369375811|-1958.7369375811|-1958.7369375811|-1958.7369375811|-1958.7369375811|-1960.8680852897|-1960.8680852897|-1960.8680852897|-1960.8680852897|-1973.0889944863|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579||1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1768.6181780014|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1942.5325894351|-1963.4695058393|-1965.6914027591|-1965.6914027591|-1972.9459935713|-1997.4455267111|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2018.7821584104|-2035.9579659964|-2047.5699405169|-2055.7499461146|-2056.0388195219|-2061.2597533533|-2103.3164197416|-2121.21464716|-2121.21464716|-2131.2385104078|-2154.3816768745|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1894.2257189805|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212||1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1793.9843842761||-2013.1346540812|-2013.1346540812|-2013.1346540812||-2013.1346540812||-2013.1346540812|-2048.0910058644|-2048.0910058644|1908.4067643207|1908.4067643207|1908.4067643207|1908.4067643207||1908.4067643207|1908.4067643207|1908.4067643207|1908.4067643207|1908.4067643207|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671||-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2095.5142839405|-2147.4269835124||-2185.0789124228|-2185.0789124228|-2185.0789124228|-2185.0789124228|-2185.0789124228|-2185.0789124228|-2197.868218393|-2292.7702562223|-2413.3398104403|-2413.3398104403|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2415.4050892593|-2456.2140830095|-2487.4315331251|-2487.4315331251|-2487.4315331251|-2522.394507041|-2522.394507041|-2530.1629914427|-2530.1629914427|-2530.1629914427|-2533.6505704615|-2548.167273386|-2600.8986452336|-2600.8986452336|-2600.8986452336|-2613.9457874557|-2614.5174819386|-2661.0277522842|-2665.0557246517|-2671.9925803422|-2699.8249807622|-2722.9305341802|-2762.7005935336|-2766.1757083099||-2781.5138621351|-2781.5138621351|-2798.132789685|-2798.132789685|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107||-2811.0751404107|-2811.0751404107||-2811.0751404107|-2811.0751404107|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2886.7544554072|-2909.9660507128|-2941.6764590325|-2941.6764590325|-2948.1654937601|-2958.1254780928|-2987.8604077477|-2987.8604077477|-2987.8604077477|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076||-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3047.8772990978|-3054.9073813204|-3054.9073813204|-3054.9073813204|-3074.7637353213|-3092.9458984038|-3114.9953884175|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3155.1199223143|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|58.72269800644|58.72269800644|56.731883138869|55.387646880916|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-64.156912883027|-64.156912883027|-65.175243239675|-65.175243239675|-65.175243239675||-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675||-65.175243239675|-65.175243239675|-65.175243239675||-65.175243239675||-65.175243239675|-65.175243239675|-65.175243239675|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594||-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594||-70.061045499563|-71.157273023128|-71.405861237313|-71.884528298412|-71.884528298412|-71.884528298412|-71.884528298412|-71.884528298412|-71.884528298412|-72.496698109347|-74.827997119381||-78.245553448414|-78.406279670456|-78.406279670456|-78.406279670456|-78.406279670456|-78.406279670456|-79.468680171882|-79.468680171882|-82.187572738166|-82.187572738166|-87.035081515307|-91.247313218641|-94.030632010693|-94.030632010693|-94.030632010693|-94.030632010693|-94.030632010693|-94.168483724853|-94.615607040928|-94.615607040928|-94.615607040928|-100.27956429434|-105.23566961793|-105.23566961793|-105.23566961793|-105.23566961793|-105.23566961793|-105.23566961793|-106.87463199328|-106.97236603312|-109.33096534469|-111.9621852422|89.601446716733|89.601446716733|89.601446716733|89.601446716733|89.601446716733|89.601446716733|83.236051975297|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179||81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|81.083621538179|75.482910938281|71.930453003798|68.79328058975|66.885315564132|64.886372551216|64.886372551216|64.886372551216|64.886372551216|61.107078323644|60.806200409246|59.34800042081|57.9867489003||57.9867489003|57.9867489003||57.9867489003|57.9867489003|57.9867489003|57.9867489003|57.607159573214|57.607159573214|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.448820309895|54.408132346756|48.155147535146|-55.958767194144|-55.958767194144|-56.777221648426|-56.777221648426||-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-57.403023791016|-57.968362251588|-59.206742442777|-59.206742442777|-59.206742442777|-59.744713850739|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|49.192307416733|-58.623555200987|-58.623555200987|-58.623555200987|-58.623555200987|-58.623555200987|-58.623555200987
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||-6876.4854708933|-6933.8836828621|-6933.8836828621|-6933.8836828621|-6933.8836828621|-6933.8836828621|-6973.3985365135|-6988.1650405705|-6989.766711745|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6546.7308837409|6542.7565374899|6516.2294860999|6420.7272067777|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6363.9272993531|6283.6969992812|6252.2270223336|6252.2270223336|6252.2270223336|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6157.6615739701|5987.235082189|5969.1500913211|5957.1945459123|5930.3272732359|5924.7247480399|5705.7497200443|5668.7774667159|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5534.5578296201||5528.5612535692|5528.5612535692|5528.5612535692|5528.5612535692|5528.5612535692|5382.2069484102|5336.3132760113|5275.2925289015||-5823.9519410719|-5823.9519410719|-5823.9519410719||-5823.9519410719||-5823.9519410719|-5823.9519410719|-5823.9519410719|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602||-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602||-5973.753182602|-5973.753182602|-5973.753182602|-6035.1866959467|-6038.9470983762|-6038.9470983762|-6038.9470983762|-6046.4634557499|-6046.4634557499|-6056.2178859461|5533.964816161||5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5533.964816161|5526.7135381389|5448.5653353453|5435.9337601927|-5994.1933476331|-5994.1933476331|-5994.1933476331|-5994.1933476331|-5994.1933476331|-6154.0148524049|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6195.0147629256|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446|-6197.4812817446||-6197.4812817446|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5818.4718673704|5788.0212046303|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258||5701.4676831258|5701.4676831258||5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5570.5170437509|5494.9577938378|5340.7977223198|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394||5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5101.2729156653|5090.6923997844|5059.5662352205|4946.6155054967|4803.5227621839|4789.9582199753|4789.9582199753|4715.2341767086|4713.0935296763|4704.8484965153|4698.020681892|4651.3895977185|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||15842.508590009|15783.911839517|15783.911839517|15734.179478076|15734.179478076|15734.179478076|15609.643864529|15313.882071699|15104.591190777|15062.771895712|15062.771895712|15062.771895712|15062.771895712|14726.857661902|14652.286291002|14563.040323336|14478.87813704|14351.864596711|13993.849551901|13953.055057668|13845.513162871|13845.513162871|13845.513162871|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15343.73252029|-15358.063813841|-15358.063813841|-15358.063813841|-15390.070904267|-15803.134338075|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-16029.925537603|-16147.472819559|-16241.914243955|-16506.515826616|-16715.073140685|-16789.636822983|-16833.748240214|-16833.748240214|15186.77477064|15186.77477064|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848||14996.470516848|14996.470516848|14833.246329595|14833.246329595|14833.246329595|14833.246329595|14541.107032884|13997.618925426||13606.076583807|13283.251759786|12943.001955317||-14383.228195172||-14383.228195172|-14383.228195172|-14383.228195172|-14976.823029276|-14976.823029276|-14976.823029276|-14976.823029276||-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222||-14983.678467222|-14983.678467222|-14983.678467222|-15496.139974431|-15539.871270744|-15539.871270744|-15539.871270744|-15539.871270744|-15539.871270744|-15539.871270744|-15687.167731383||-15700.427869328|-15700.427869328|-15999.824856979|-16011.126178315|-16011.126178315|-16011.126178315|-16011.126178315|-16449.86242035|-16526.208150606|-16526.208150606|-16667.009056229|-16688.34943515|-16688.34943515|-16688.34943515|-16688.34943515|-16688.34943515|-16688.34943515|-16878.453892498|-16878.453892498|-17114.265067185|-17214.592402888|-17214.592402888|-17214.592402888|-17214.592402888|-17214.592402888|-17972.040221093|-17972.040221093|-17972.040221093|-17972.040221093|-17972.040221093|-17972.040221093|-18032.055540798|-18656.439750192|-18742.504887367|-19320.847738308|17531.602779586|17531.602779586|17531.602779586|17531.602779586|17531.602779586|17531.602779586|17531.602779586|17531.602779586|17531.602779586||17531.602779586|17531.602779586|17531.602779586|17531.602779586|17531.602779586|17531.602779586|17092.525223845|16481.994497849|16379.441260631|16170.846192368|16057.700594358|16057.700594358|15908.000660398|15798.369982908|15616.822550453|15277.413944948|14852.698437095|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224||-16165.387682224|-16165.387682224||-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16180.686183374|-16194.337621283|-16247.69042191|-16247.69042191|-16247.69042191|-16411.698032711|14197.72210327|14197.72210327|14197.72210327|14197.72210327|14138.046348203|14138.046348203|14138.046348203|14063.868609549|13808.531744985|13596.382494427|13500.525254225|13203.614269017|12926.058987222|12926.058987222|12926.058987222|12926.058987222||12926.058987222|12926.058987222|12926.058987222|12926.058987222|12926.058987222|12926.058987222|12706.367539092|12706.367539092|12706.367539092|12706.367539092|12530.383474425|12189.242705958|-13482.711450595|-13482.711450595|-13482.711450595|-13482.711450595|-13482.711450595|-13511.782416893|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|11912.790358824|11664.536325342|11510.550789871|11510.550789871|11390.234113312|11000.962515293
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||-839.41954129319|-839.41954129319|-851.89672611135|-853.94633386287|-861.30982693206|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|781.24671045307|758.45743164491|749.67057744308|749.67057744308|741.59230827009|737.43310402405|727.0840166782|716.96434083837|716.96434083837|716.96434083837|706.64650202744|699.99889385427|688.4791475957|688.4791475957|656.81295804904|645.69495338782|629.26662301338|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|-689.7325912679||-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679||-689.7325912679|-689.7325912679|-689.7325912679||-689.7325912679||-689.7325912679|-692.09921794624|-692.09921794624|640.14388554479|640.14388554479|640.14388554479|640.14388554479||640.14388554479|640.14388554479|640.14388554479|640.14388554479|640.14388554479|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334||-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-726.19943353531||-737.33545390099|-744.3703648248|-744.3703648248|-744.3703648248|-744.3703648248|-744.3703648248|-744.7642657667|-756.76306018891|-760.35620647075|-768.62911897901|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-778.55591444775|-787.18436701877|-788.95671033285|-788.95671033285|-788.95671033285|-788.95671033285|-788.95671033285|-788.95671033285|-788.95671033285|-800.75189494449|-833.68266104943|-853.68072297051|-863.90081211675|-872.98978039014|-882.10703665042|-882.10703665042|-882.10703665042|-882.10703665042|-883.82728668081|-894.10250616987|822.49308879315|822.49308879315||822.49308879315|822.49308879315|822.49308879315|822.49308879315|822.49308879315|822.49308879315|822.49308879315|815.33849509801|815.33849509801|815.33849509801|808.52610634262|804.04012561832|789.81124661802|786.67916969059|782.58599598906|782.58599598906|766.70941218294|-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406||-834.97271663406|-834.97271663406||-834.97271663406|-834.97271663406|-853.72522578481|-859.98913908273|-867.72408417418|-867.72408417418|-867.72408417418|-867.72408417418|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-889.1937478171|-891.32360258215|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-917.69127865244|-928.67640580523|851.16612279312||851.16612279312|851.16612279312|851.16612279312|851.16612279312|851.16612279312|851.16612279312|830.56789183502|811.5834477227|811.5834477227|811.5834477227|811.5834477227|811.5834477227|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2895.0713893679|2862.1439725248|2862.1439725248|2862.1439725248|2862.1439725248|2862.1439725248|2831.0488176708|2798.3597702853|2772.8248127059|2772.8248127059|2772.8248127059|2772.8248127059|2756.1609247079|2726.3752333179|2726.3752333179|2726.3752333179|2726.3752333179|2726.3752333179|-2956.9275205909|-2956.9275205909|-2956.9275205909|-2956.9275205909|-2971.4550131819|-2971.4550131819|-2971.4550131819|-2971.4550131819|-2971.4550131819|-2993.2221771899|-3013.058061461|2769.1496783442|2769.1496783442|2769.1496783442|2769.1496783442|2769.1496783442|2769.1496783442|2769.1496783442|2769.1496783442|2766.2331224224|2688.9757675353|2684.3784976737|2662.7370624975|2662.7370624975|2631.3911425753|2618.5631264038|2618.5631264038|2618.5631264038|2618.5631264038|2617.4910499352|2617.4910499352|2617.4910499352|2580.2186888927|2580.2186888927|2580.2186888927|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116||2551.4153304116|2551.4153304116|2551.4153304116|2551.4153304116|2551.1448414078|2512.6107639992|2496.9342961536|2469.1187282132||2469.1187282132|2469.1187282132|2424.6763267039||2373.0571653047||2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664||2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2323.8537493664|2318.1962837591|2318.1962837591||2298.836238509|2298.836238509|2298.836238509|2298.836238509|-2578.830052471|-2578.830052471|-2578.830052471|-2578.830052471|-2578.830052471|-2591.5306518341|-2640.6145426195||-2757.9440420381|-2804.2101692673|-2804.2101692673|-2811.3144059|-2811.3144059|-2838.454998526|-2841.8527625766|-2862.1113865869|-2891.3097709038|-2923.3442441466|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-2950.1875436426|-3012.4140160483|-3051.6628540874|-3051.6628540874|-3051.6628540874|-3051.6628540874|-3051.6628540874|-3051.6628540874|-3051.6628540874|-3051.6628540874|-3105.2530382873|-3159.2145303886|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987|-3163.8529142987||-3163.8529142987|-3163.8529142987|-3196.5033059265|2957.7043650672|2957.7043650672|2957.7043650672|2957.7043650672|2957.7043650672|2957.7043650672|2957.7043650672|2957.7043650672|-3165.0099200748|-3165.0099200748|-3165.0099200748|-3166.2416402524|-3195.5989470686|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444||-3203.1910810444|-3203.1910810444||-3203.1910810444|-3235.6456347542|-3288.8368652217|-3290.6853569738|-3328.5087679483|-3351.8125986101|-3357.2510274724|-3357.2510274724|-3368.5057255933|-3368.5057255933|-3368.5057255933|-3368.5057255933|-3405.9813509196|-3439.0514766077|-3450.1183670207|-3560.1009877704|-3572.9344200054|-3591.3938488341|-3598.0029296287|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733||3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3199.9680775414|3199.9680775414|3199.9680775414|3199.9680775414|3199.9680775414|3179.9166065892|3179.9166065892|3179.9166065892|3176.2462892224|3136.2623775243|3136.2623775243|3110.2887500921|3078.7542101718|3060.6093114912|3060.6093114912|3060.6093114912|3048.5102782845|3032.533677803|2972.8384284053
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1315.315166383|-1317.3946388088|-1322.5016696543|-1322.5016696543|-1322.5016696543|-1322.6407440603|-1323.173085577|-1333.864531392|-1334.3383573626|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1363.3391288149|-1369.593443909|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1274.8085876637|1265.7651231745|1248.1834634122|1237.2872154776|1213.4746662316|1191.0774693155|1181.3638480133|1179.1441903461|1179.1441903461|1174.4824635572|1168.4693524117|1163.6270935|1153.8411593902|1143.5288591172|1143.5288591172|1143.5288591172|1132.3098705902|1130.693112955|1130.693112955|1115.6812311913|1114.4114652536|1114.4114652536|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673||1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1089.9200978486|-1184.8631335319|-1184.8631335319||-1184.8631335319|-1184.8631335319|-1184.8631335319||-1184.8631335319||-1184.8631335319|-1184.8631335319|-1184.8631335319|-1222.8597373417|1126.5748871393|1126.5748871393|1126.5748871393||1126.5748871393|1126.5748871393|1126.5748871393|1126.5748871393|1126.5748871393|1114.2999166457|1102.1693274145|-1173.4744378366|-1173.4744378366|-1173.4744378366||-1173.4744378366|-1178.1771300941|-1192.5412326023|-1198.8315321183|-1198.8315321183|-1198.8315321183|-1198.8315321183|-1198.8315321183|-1204.2989042309|-1206.4071348008|-1214.4495711654||-1237.5467918548|-1245.2960359827|-1245.2960359827|-1245.2960359827|-1245.2960359827|-1273.5872567777|-1273.9386742517|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1283.5810954831|-1286.6179516869|-1319.1115736517|-1331.7767824103|-1375.8408476434|-1384.4120854892|-1388.6467494476|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1288.864418519|1287.7382554642|1287.7382554642|1287.7382554642|1273.7175277727|1259.994450889||1254.7715985355|1251.7740661896|1247.6433512675|1212.5926016688|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1296.431874212|-1304.0039283956|-1304.0039283956|-1304.0039283956|-1304.0039283956|-1304.0039283956||-1305.8227993309|-1305.8227993309||-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1366.8616102699|-1366.8616102699|-1366.8616102699|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817||-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1373.1830318842|-1379.992221028|-1388.0663892498|-1395.9470975389|-1398.7222112243|-1398.7222112243|-1398.7222112243|-1398.7222112243|-1401.3629495374|-1406.9799848918|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1324.5920469916|1324.5920469916|1324.5920469916
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||-5656.3486147413|-5656.3486147413|-5656.3486147413|-5656.3486147413|-5656.3486147413|-5670.8595719348|-5681.5056443639|-5681.5056443639|-5739.0340492932|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5448.6263747348|5413.0015274831|5378.4739194257|5363.7487993618|5339.1158016813|5339.1158016813|5327.100890757|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5654.1970552761|-5665.1167349087|-5665.1167349087|-5676.6533764305|-5676.6533764305|-5697.3648627006|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5838.2743602966|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524||5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5319.3691815027||5238.0490905586|5177.9989895095|5056.6655438995||-5439.1134361118||-5439.1134361118|-5439.1134361118|-5439.1134361118|5102.3276338932|5102.3276338932|5102.3276338932|5102.3276338932||5102.3276338932|5102.3276338932|5102.3276338932|5102.3276338932|5030.4471268519|4933.5137075698|4834.6178782025|4755.0867592007|4753.6686104834|-5125.6627853392||-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392||-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5204.0946638317|-5278.3967944485|-5355.8187852813|-5479.3793252257|5136.7868586338|5136.7868586338|5136.7868586338|5136.7868586338|5136.7868586338|5127.1520380219|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4933.4980022189|4698.3560701737|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754||4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|-4998.2150593367|-4998.2150593367||-4998.2150593367|-4998.2150593367||-4998.2150593367|-4998.2150593367|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-5010.4114309452|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5037.3033288991|-5089.3399346709|4746.2017142718||4746.2017142718|4746.2017142718|4729.621398019|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4668.6882171398|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||551.99304530973|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|541.58174857943|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-601.92219616186|-609.09407293809|-615.69342997353|-617.59404518631|-617.59404518631|-617.59404518631|-627.80361133319|-627.80361133319|-627.80361133319|-633.11793132073|-633.17064778114|-633.17064778114|-633.17064778114|-633.17064778114|-638.30904088312|-642.32952377855|-645.81333194904|-647.30090878995|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045||579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|577.89194360866|564.96048679499|551.17901013403||551.17901013403|545.1655579994|533.90894587282||527.76553813885||519.6603521625|519.6603521625|519.6603521625|519.6603521625|519.6603521625|519.6603521625|-585.3386770296||-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296||-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296||-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-597.82904286383|-612.17848437507|-612.17848437507|-614.02883490677|557.83648101289|557.83648101289|557.83648101289|557.83648101289|557.83648101289|557.83648101289|-596.17576853833|-596.17576853833|-596.17576853833|-596.17576853833|-596.17576853833|-613.27585800048|-613.43654208562|-613.43654208562|-616.12115855108|-626.21513276509|-629.38073630257|-630.78917466765|-630.78917466765|-632.37128619756|-641.11530579026|-642.50900859378|-642.50900859378|-642.50900859378|-647.89561494739|-647.89561494739|-647.89561494739|-647.89561494739|-647.89561494739|-647.89561494739|-647.89561494739|-647.89561494739|-647.89561494739||-647.89561494739|-647.89561494739|-655.21693525469|-655.21693525469|-655.21693525469|-664.45214282313|-672.12739108712|-677.73876448373|-694.95142397064|-714.53564179639|-714.53564179639|-714.53564179639|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216||-717.53422669216|-717.53422669216||-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-726.24902324912|-737.49891472124|-738.57934358675|-757.12150169036|-767.0266373491|-774.61016006996|-790.78165269493|-790.78165269493|-790.78165269493|-790.78165269493|-806.11575980318|-807.12771113436|-807.12771113436|-807.12771113436|-811.71751115401|-811.71751115401|-817.00857324374||-817.00857324374|-817.00857324374|-817.00857324374|-817.00857324374|-821.93086580757|-821.93086580757|-821.93086580757|-821.93086580757|-821.93086580757|-821.93086580757|-834.71210770611|-848.51063860791|757.40953097491|757.40953097491|757.40953097491|757.40953097491|757.40953097491|757.40953097491|752.51741132552|752.51741132552|752.51741132552|752.51741132552|752.51741132552|752.51741132552|752.51741132552|749.48881477575|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-2733.7619028884|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2357.2322457162|2312.4140700196|2312.4140700196|2312.4140700196|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2263.8615026686|2261.979469111|2248.9628199383|2248.9628199383|2186.9109852634|2186.9109852634|2180.5288481008|2177.4876198516|2160.3251250304|2156.0915292621|2156.0915292621|2111.9961219232|2083.4457642679|2037.8896892473|1997.721806412|1968.7208369693|1968.7208369693|1963.1564665328|1911.8683097109|1891.6480296701|1858.0756102237|1857.6618379656|1815.0713247212|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976||-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976||-2064.3946192976|-2064.3946192976|-2064.3946192976||-2064.3946192976||-2064.3946192976|-2064.3946192976|-2064.3946192976|1821.3455656329|1821.3455656329|1821.3455656329|1821.3455656329||1821.3455656329|1821.3455656329|1821.3455656329|1816.2061053691|1804.0040371614|1775.0600548538|1768.2722601131|1750.0302537498|-1951.446955358|-1951.446955358||-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358|-1956.1160425202|-1977.8284400206|-1977.8284400206||-2012.832753778|-2012.832753778|-2012.832753778|-2012.832753778|-2012.832753778|-2012.832753778|-2031.9086193779|-2071.9064363613|-2071.9064363613|-2071.9064363613|-2109.4321528689|-2155.3440614559|-2161.184550126|-2161.184550126|-2161.184550126|-2167.898933506|-2167.898933506|-2167.898933506|-2175.6293624242|-2175.696490747|-2181.1183203395|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2243.8866912133|-2272.0156690022|-2304.2007731752|-2315.1926792768|-2315.1926792768|-2315.1926792768|-2315.1926792768|-2315.1926792768|-2315.1926792768|-2315.1926792768|-2315.1926792768|-2315.1926792768|-2327.3535984512|-2327.3535984512||-2327.3535984512|-2356.334442615|-2383.7243996721|-2385.3635407796|-2385.3635407796|-2433.7317608055|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811||2272.9060251811|2272.9060251811||2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2249.0135706446|2249.0135706446|2204.8164003304|2204.8164003304|2190.6238134097|2181.0098306549|2167.4359175245|2161.2927515055|2161.2927515055|2161.2927515055|2161.2927515055|2155.1002224844|2152.9411659225|2152.9411659225|2152.9411659225|2152.9411659225|2152.9411659225|2152.9411659225|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2462.4214317704|-2513.3627480825|-2576.4557878||-2588.7862970226|-2588.7862970226|-2588.7862970226|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2656.1848127046|-2656.1848127046|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2711.9218980754|-2715.8909761601|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||3242.3667556938|3242.3667556938|3242.3667556938|3238.1663773734|3238.1663773734|3238.1663773734|3238.1663773734|3238.1663773734|3213.1515928063|3203.8131583161|3203.8131583161|3156.9423004727|3148.1663200708|3148.1663200708|3148.1663200708|3148.1663200708|3148.1663200708|3148.1663200708|3109.3013772272|3107.7781329781|3107.7781329781|3107.7781329781|3099.2313999236|3081.4875418244|3081.4875418244|3081.4875418244|3047.5028947788|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3472.6861133301|-3498.6678657226|-3540.9475173611|-3562.8528730227|-3583.0271216795|-3583.0271216795|-3583.0271216795|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3203.4572912864|3182.4914863035|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542||3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3072.4320336688|3008.5579047058||2990.073489827|2990.073489827|2990.073489827||2990.073489827||2990.073489827|2990.073489827|2990.073489827|2990.073489827|2990.073489827|2990.073489827|2990.073489827||2990.073489827|2967.7398705945|2967.7398705945|2967.7398705945|2967.7398705945|2914.1359483385|2880.8899317477|2826.8415013125|-3187.4611061497|-3187.4611061497||-3187.4611061497|-3187.4611061497|-3187.4611061497|-3225.7046749055|-3225.7046749055|-3225.7046749055|-3225.7046749055|-3225.7046749055|-3225.7046749055|-3225.7046749055|-3225.7046749055||-3278.0024545391|-3310.4574653932|-3310.4574653932|-3310.4574653932|-3310.4574653932|-3310.4574653932|-3310.4574653932|-3353.8443815784|-3364.9326407729|-3448.7336009672|-3525.0790146381|-3616.3524633963|-3616.3524633963|-3645.7582980879|-3693.7567286265|-3693.7567286265|3307.4012570366|3307.4012570366|3305.0637799248|3305.0637799248|3305.0637799248|3305.0637799248|3305.0637799248|3305.0637799248|3305.0637799248|3292.3146799564|3292.3146799564|3281.2384519047|3230.5428192821|3173.497528152|3107.1673966808|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558|-3414.341269558||-3421.6597195393|-3459.8246829517|-3508.0469567519|-3575.2187594552|-3599.1569929276|-3662.2521275585|-3670.9332635512|-3670.9332635512|-3725.9843763408|-3725.9843763408|-3725.9843763408|-3725.9843763408|-3725.9843763408|-3725.9843763408|-3779.5381009906|-3798.160723397|-3798.160723397|-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546||-3850.2087776432|-3859.1708586226||-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3899.4099907185|-3899.4099907185|-4051.91667263|-4083.2547176357|-4146.5961110617|-4146.5961110617|-4196.1234323211|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4342.1749928912|4013.5606339638|4013.5606339638||4013.5606339638|4013.5606339638|4013.5606339638|4013.5606339638|4013.5606339638|3986.3202736317|3828.0754233928|3658.1647335861|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3957.3081745038|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-409.45252335228|380.2093999848|380.2093999848|380.2093999848|380.2093999848|380.2093999848|376.36044205397|371.8615999086|366.27955816667|365.84118184426|362.15112819616|362.15112819616|360.77070172566|360.37463790127|360.37463790127|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|353.57109831659|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575||351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|349.44872016655|349.44872016655|344.34026294004||343.41573855626|343.41573855626|338.867485283||338.867485283||338.867485283|338.867485283|338.867485283|338.867485283|338.867485283|335.27499246397|-368.54739731335||-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335||-370.41656206475|-376.2211831237|-377.82076784252|-380.41270565113|-380.41270565113|-380.41270565113|-380.41270565113|-380.41270565113|-380.41270565113|-385.04466209501|-385.77983133776||-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-385.77983133776|-397.01646976982|-409.0394181582|-409.0394181582|-409.0394181582|-414.76341169145|-414.76341169145|-414.76341169145|-414.76341169145|-414.76341169145|-414.76341169145|-418.42324063807|-427.60360376072|-437.05122504446|-441.93747430613|-446.94441759112|-451.62360035442|-451.62360035442|-451.62360035442|-451.62360035442|-451.62360035442|-453.4401138785|-460.09513633407|-460.09513633407||-460.09513633407|-467.41959558766|-475.46647448943|434.34047640319|434.34047640319|434.34047640319|434.34047640319|434.34047640319|434.34047640319|434.34047640319|431.40608150159|430.8789902969|421.52109117462|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576||-460.28779456798|-460.28779456798||-462.99477648938|-472.78585598429|-482.35845660526|-482.35845660526|-490.98440063616|-492.10111371769|-492.10111371769|-492.10111371769|-499.66789734909|-508.91157227698|-510.91641928338|-510.91641928338|-510.91641928338|-510.91641928338|-510.91641928338|-520.78770029967|-523.2418861701|-529.1076516392|473.00197626999|473.00197626999|473.00197626999|473.00197626999|473.00197626999|473.00197626999|471.0491981952|471.0491981952|471.0491981952|471.0491981952|471.0491981952|471.0491981952|471.0491981952||471.0491981952|457.50186925118|-500.81085963534|-500.81085963534|-500.81085963534|-500.81085963534|-500.81085963534|-500.81085963534|-503.43704049109|-510.60227772393|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-518.05230700483|-518.05230700483|-518.05230700483|-522.67756639046|-524.6505064571|-524.6505064571|-524.6505064571|-532.48389165535|-537.4112534939|-537.4112534939|-537.4112534939|-537.4112534939|-537.4112534939|-537.4112534939|-539.84138543141|-539.84138543141
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||-211.04069305714|-213.84910176921|-215.19011151712|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|202.02386223681|199.82039193983|198.5918059103|198.5918059103|198.5918059103|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|196.9579688806|196.9579688806|196.9579688806|196.9579688806|196.9579688806|191.80552670897|189.50113251409|189.24609337205|189.24609337205|189.24609337205|188.69009781275|188.17011346192|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-205.07857317537|-205.07857317537|-205.07857317537|188.20124588537|188.20124588537||188.20124588537|188.20124588537|188.20124588537|188.20124588537|188.20124588537|188.20124588537|188.20124588537|184.06528473483||182.06866210328|182.06866210328|182.06866210328||182.06866210328||182.06866210328|182.06866210328|182.06866210328|182.06866210328|182.06866210328|182.06866210328|182.06866210328||182.06866210328|182.06866210328|182.06866210328|182.06866210328|178.56296691218|-189.31717976661|-189.31717976661|-189.31717976661|-189.31717976661|-189.31717976661||-190.69186389813|-191.235946701|-191.235946701|-191.50361548305|-191.50361548305|-191.50361548305|-191.50361548305|-191.50361548305|-191.50361548305|-191.50361548305|-193.93012651735||-195.40817979785|-195.40817979785|-195.40817979785|-195.40817979785|-195.40817979785|-195.40817979785|-195.40817979785|-196.47908395101|-197.44417554715|-197.44417554715|-198.17232353792|-198.17232353792|-198.17232353792|-198.17232353792|-198.17232353792|-198.17232353792|-198.27258377722|-200.33585996004|-200.33585996004|-200.33585996004|-200.33585996004|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-201.98805606786|-205.73672726886|-209.0385794456|-210.18176172124|-211.16627686547|-211.16627686547|-211.16627686547|-211.16627686547|-211.16627686547|-211.16627686547|-211.16627686547|-211.16627686547|-211.16627686547||-211.16627686547|-211.83530800129|-212.14200922941|-212.69056730243|-218.42618168694|203.00318005952|203.00318005952|203.00318005952|203.00318005952|203.00318005952|201.46187253238|201.46187253238|201.46187253238|201.46187253238|198.42596992123|197.32270181456|197.32270181456|197.32270181456|197.32270181456|197.32270181456|196.47188798895|195.00653586907|193.66612591466|193.66612591466||193.66612591466|193.66612591466||193.66612591466|193.66612591466|193.66612591466|191.45458099268|191.43620079781|190.91355990067|188.99839972009|188.82031116355|188.82031116355|188.09423425317|185.76693023709|183.59102868004|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-202.68678469554|-202.68678469554|-206.16141546981|185.38906085419|185.38906085419||185.38906085419|182.59895057069|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-196.71271375434|-197.07514555386|-197.07514555386|-198.96960600141|-200.81567296191|-201.19408744357|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|190.49343384116|190.49343384116|190.49343384116|189.58104078868
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||799.75312566644|790.04236580126|790.04236580126|790.04236580126|788.01649449923|780.09612670054|777.72627020003|758.3652758082|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|745.38906116383|735.48551595846|735.48551595846|735.48551595846|735.48551595846|735.48551595846|732.12000145558|717.01390271324|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|705.93510390959|698.2973424245|695.5220478165|678.79953216048|665.37447000578|663.54386505634|646.90428908169|645.44921009077|642.95745565641|640.80621317189|640.80621317189|640.80621317189|640.80621317189|631.46615821404|631.46615821404|631.46615821404|631.46615821404|631.46615821404|623.11797323804|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926||613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926||613.38103789926|613.38103789926|613.38103789926||613.38103789926||613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926||612.03445942799|583.14549012723|583.14549012723|583.14549012723|577.10610353221|574.83766636396|574.83766636396|574.83766636396|574.83766636396|574.83766636396||574.83766636396|574.83766636396|574.83766636396|574.83766636396|574.83766636396|574.83766636396|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699||570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|570.55604676699|568.64839479101|565.15377470269|-657.44321932346|-657.44321932346|-657.44321932346|-657.44321932346|-657.44321932346|-657.44321932346|-670.79248422551|-698.49718638446|-703.33913104949|-703.33913104949|-718.38996967192|-718.38996967192|-727.11383484597|-732.07819810025|-732.07819810025|653.56287101162|653.56287101162|653.56287101162|653.56287101162|653.56287101162|653.56287101162|653.56287101162|653.56287101162|650.87537222978|650.87537222978|650.87537222978|650.87537222978|650.87537222978|650.87537222978||650.87537222978|650.87537222978|650.87537222978|650.87537222978|650.87537222978|650.87537222978|650.87537222978|650.87537222978|649.09208500249|641.47457008741|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|621.23676479115|606.56864789077||591.7762537328|585.64492331862||585.64492331862|585.64492331862|585.64492331862|583.84963562635|583.84963562635|583.84963562635|583.84963562635|583.84963562635|583.84963562635|583.84963562635|563.30237698718|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|556.75038791627|556.75038791627|556.75038791627|556.75038791627|556.75038791627||556.75038791627|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|539.19425358407|527.55472484819|517.27192599235|513.36326670048|511.58690024528|511.58690024528|511.58690024528|511.58690024528|511.58690024528|511.58690024528|500.35490069029|493.87877933913|493.87877933913|493.87877933913|493.87877933913|493.87877933913|489.42363964114|478.65401046233|478.65401046233|478.65401046233|478.65401046233|478.65401046233
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||-187.02516592021|-189.36963609055|-192.8979249883|-193.12095033685|-193.12095033685|-193.59417884677|-193.59417884677|-193.59417884677|-193.59417884677|-194.26908798051|-194.65058081541|-194.65058081541|-194.65058081541|-194.65058081541|-194.65058081541|-195.76787591415|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-198.39652406948|-202.6094606428|185.8497074471|185.8497074471|185.8497074471|185.8497074471|185.8497074471|182.55800420554|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|179.14449085662|179.14449085662|177.19054502325|175.92337898498|175.44428536045|175.44428536045|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098||174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9214451279|174.9214451279|172.07216606822||167.59564790605|167.59564790605|167.59564790605||167.59564790605||167.59564790605|167.59564790605|167.59564790605|167.59564790605|167.59564790605|167.59564790605|165.7783558262||165.7783558262|165.7783558262|165.7783558262|165.7783558262|165.7783558262|157.24095285078|152.63161868674|-167.7698553145|-167.7698553145|-167.7698553145||-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145|-172.26706166401|-172.32562430848|-175.58236210599||-175.73952702157|-175.73952702157|-175.73952702157|-175.73952702157|-175.73952702157|-175.73952702157|-175.73952702157|-175.73952702157|-175.73952702157|-175.73952702157|-181.51391843814|-183.17437030779|-183.17437030779|-183.17437030779|-183.17437030779|-183.17437030779|-183.17437030779|-183.17437030779|-183.17437030779|-183.17437030779|-184.25041762443|-187.54268424877|-192.73309604404|-192.73309604404|-192.73309604404|-193.13888651543|-193.13888651543|-193.13888651543|-193.13888651543|-193.13888651543|-193.13888651543|-193.13888651543|-198.5932085957|-202.6751139873|-202.6751139873|-202.6751139873|-203.66568027533|-205.39936852206|-205.39936852206|-206.29651922373|-206.64557450775|-207.84175230137|-208.59134444606|-208.59134444606||-208.59134444606|-208.59134444606|-208.59134444606|-208.59134444606|-210.89705063913|195.6247587505|195.6247587505|195.6247587505|195.6247587505|195.6247587505|195.6247587505|195.6247587505|195.6247587505|192.22140485082|188.96822252576|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683||-206.0323050871|-206.96200639832||-209.25166577352|-211.89796054642|-212.05996725749|-212.05996725749|-212.05996725749|-212.05996725749|-212.05996725749|-212.05996725749|-215.4549554475|-218.0360634733|-220.51952032786|-223.90594706983|-223.90594706983|-226.23382987414|-226.87648136786|-231.29886343934|-232.10540287205|-235.68211589597|-240.02502492944|-240.02502492944|-246.4111461008|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017||222.5329458017|218.29716383295|218.03573996575|211.1630436265|-228.59842282784|-228.59842282784|-228.59842282784|-228.59842282784|-230.95990648812|-233.77545728227|-234.44519463906|-234.44519463906|-235.7297383033|-235.7297383033|-235.7297383033|-237.18359933548|-237.39289374542|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394
04250|1167243|/equities/gland-pharma|NIFTY200||1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1858.1891771911|1856.7008801947|1856.7008801947|1850.2159923951|1850.2159923951|1850.2159923951|1850.2159923951|1820.3177910293|1789.2753355729|1762.7780963831|1758.5034946791|1751.2543681432|1751.2543681432|1751.2543681432|1746.0881664807|1735.5146904582|1734.8885761493|1722.9650764723|1706.4742011871|1706.4742011871|1670.0268698629|1651.240969227|1647.0955227197|1624.2561065158|1620.9344231077|1620.9344231077|1620.9344231077|1620.9344231077|1620.9344231077|1620.9344231077|1586.6160202499|1552.3736167688|1552.3736167688|1552.3736167688|1530.0373424709|1511.6692314347|1503.5825458324|1476.6083666259|1464.8982190483|1461.7535550189|1451.8317155918|1439.6186067882|1421.5663279434|1421.5663279434|1421.5663279434|1421.5663279434|1421.5663279434|1421.5663279434|1392.7071930327|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1540.8953636521|-1540.8953636521|-1551.0171195527|-1557.437822262|-1557.437822262||-1572.1642578084|-1586.5380520245|-1605.5534087708|-1625.2707170432|-1625.2707170432|-1625.2707170432|-1625.2707170432|-1625.2707170432||-1625.2707170432|-1625.2707170432|-1625.2707170432||-1625.2707170432||-1625.2707170432|-1630.9067750558|-1630.9067750558|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712||1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712||1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1442.0556126498|1417.6898123254|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447||-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1620.4993384447|-1657.0194799628|-1657.0194799628|-1657.0194799628|-1657.0194799628|-1657.0194799628|-1674.339137784|-1674.339137784|-1674.339137784|-1674.339137784|-1674.339137784|-1684.4573454762|-1762.4775626819|-1794.3944896769|-1811.2077852964|-1843.9920148584|-1859.1439398332|-1859.1439398332|-1859.1439398332|-1859.1439398332|-1869.9932325729|-1909.403593104|1751.6818014746|1751.6818014746|1751.6818014746|1751.6818014746|1751.6818014746|1720.1770043511|1680.4771348259|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903||1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1657.0427544903|1642.3474995639|1637.3110984195|1633.2095836389|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851||1616.7872113851|1616.7872113851||1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1612.1608256926|1585.5342153755|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1769.8548637901|-1769.8548637901|-1769.8548637901|-1787.8609339964|-1799.4755198233|-1799.4755198233|-1822.770034233|-1830.4833740826|-1847.0466841894|-1847.0466841894|-1847.0466841894|-1883.4157357963|-1902.3063839577|-1910.7793033016||-1926.9065555746|-1926.9065555746|-1946.5405956037|-1956.3513686376|-1956.3513686376|-1956.3513686376|-1956.3513686376|-1956.3513686376|-1979.6376291069|-2001.6446068853|-2012.2468288309|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2043.6763371065|-2043.6763371065|-2072.4320276661|-2084.3502981893|-2084.3502981893|-2118.2198069616|-2154.6137367933|1921.896466102|1921.896466102|1921.896466102|1921.896466102
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2008.1708715849|2003.8048758837|2003.8048758837|1728.8466286228|1728.8466286228|1728.8466286228|1728.8466286228|1689.2462947155|1663.290316611|1645.750355859|1636.2837545026|1616.1375144972|1603.7358042416|1603.7358042416|1579.7842011647|1566.5546096383|1543.4801565433|1543.4801565433|1543.4801565433|1543.4801565433|1543.4801565433|1543.4801565433|1523.7588474457|1523.7588474457|1487.9782350555|1487.9782350555|1473.7036067131|1448.0262242559|1414.8013684223|1385.9681681472|1368.3924063398|-1510.7867303476|-1510.7867303476|-1510.7867303476|-1510.7867303476|-1511.224113635|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716||-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716||-1522.0787448304|-1534.5374386462|-1559.1471350626||-1567.554235453||-1567.554235453|1418.9536461421|1418.9536461421|1418.9536461421|1418.9536461421|1396.9874817139|1396.9874817139||1396.9874817139|1380.3457903628|1380.3457903628|1380.3457903628|1380.3457903628|1380.3457903628|1362.1870069244|1337.2327352871|1317.3169579362|-1453.9702743232||-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1472.5419429871||-1497.8272565308|-1499.4823918096|-1499.4823918096|-1539.1931925873|-1539.1931925873|-1539.1931925873|-1539.1931925873|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1540.4924621666|-1566.1555447142|-1593.2366074202|-1593.2366074202|-1593.2366074202|-1593.2366074202|-1593.2366074202|-1593.2366074202|-1614.6101057924|-1638.1560430308|-1638.1560430308|-1651.8845288775|1520.8741247135|1520.8741247135|1520.8741247135|1520.8741247135|1513.0903297184|1513.0903297184|1496.3586739167|-1632.3041578762|-1632.3041578762|-1632.3041578762|-1632.3041578762|-1632.3041578762||-1632.3041578762|-1632.3041578762|-1632.3041578762|-1632.3041578762|-1632.3041578762|-1632.3041578762|-1632.3041578762|-1632.3041578762|-1644.2418757792|-1644.2418757792|-1644.2418757792|-1644.2418757792|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1666.4905342806||-1694.8811451316|-1732.0428016068||-1732.0428016068|-1748.583656245|-1756.4291126789|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1661.8075715635|1637.7667339746|1629.5435905924|1618.1234529803|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446||-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|1641.4534487387|1641.4534487387|1641.4534487387|1641.4534487387|1631.9344485226|1627.610440036|1610.4422166307|1607.171873459|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1577.1018731667|1577.1018731667|1564.2243035186|1554.4409172125|1536.3926179748|1520.1584508531|1499.2871743962|1468.2302426017|1437.594746554|1374.8996424574
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||-94.833988129114|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|88.965212119593|87.096086365585|87.096086365585|87.096086365585|87.096086365585|87.096086365585|87.096086365585|85.353429006873|84.524917575318|83.579911095785|83.456012786414|81.940569203193|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-89.570944807107|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|81.428899303117|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994||81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|79.941084747222|79.941084747222|79.371764373677||78.792515648622|78.208539337311|78.208539337311||77.467821909756||76.618137388065|74.646819252255|74.408106326177|74.408106326177|73.259563127175|72.317427736122|72.317427736122||72.317427736122|72.317427736122|72.317427736122|72.317427736122|72.317427736122|70.960476669557|70.400531752117|69.412256858092|-75.280645116982|-75.280645116982||-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-76.259603854481||-76.267352223474|-76.267352223474|-76.861709844545|-76.861709844545|-76.861709844545|-76.861709844545|-76.861709844545|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-77.312298695305|-78.40896103979|-78.40896103979|-78.40896103979|-78.40896103979|-78.40896103979|-78.40896103979|-78.40896103979|-78.40896103979|-78.40896103979|-78.40896103979|-80.934401969124|-81.899382743337|-81.899382743337|-82.532646560115|-83.298495398011|-83.907040813409|-83.907040813409|-83.907040813409|-83.907040813409|-84.304491708502|-85.121778485492|-85.121778485492||-85.803091258158|-85.913987709803|-86.124429890096|79.581349833981|79.581349833981|79.581349833981|79.581349833981|79.581349833981|79.581349833981|79.581349833981|79.581349833981|79.581349833981|78.741499035641|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287||-84.078555271287|-84.078555271287||-84.078555271287|-84.637288805797|-85.946291117388|-85.946291117388|-85.946291117388|-85.946291117388|-85.946291117388|-85.946291117388|-86.826989231858|-87.205115473077|-87.205115473077|-87.205115473077|-87.205115473077|-87.205115473077|-87.956792579542|-89.371596461033|-89.371596461033|-90.136778016327|-91.432528755663|-92.591143367024|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-96.197587754863|-97.036204632275|-98.238008826036||-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-100.96342124009|-100.96342124009|-100.96342124009|-101.07768502791|-101.59465265892|-101.9003733252|-101.9003733252|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1281.6155306954|-1281.6155306954|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1215.4224346997|1214.3582472141|1195.0535836016|1178.4317907531|-1233.4696719993|-1233.4696719993|-1233.4696719993|-1234.3939891247|-1239.0211193725|-1243.306764038|-1247.6583419233|-1247.6583419233|-1249.2593366206|-1251.5381246739|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1289.3357067849|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1194.3349805951|1181.6556140184|1172.5241849981|1172.5241849981|1168.7705096196|1168.7705096196|1168.7705096196|1168.7705096196|1168.7705096196|1168.7705096196|1158.7505174158||1154.3043180746|1154.3043180746|1152.9745353291|1152.9745353291|1134.3111306147|1134.3111306147|1119.8225262991|1119.8225262991||1119.8225262991|1119.8225262991|1119.8225262991||1119.8225262991||1107.5834059573|1078.5593277455|1051.2466517909|1051.2466517909|1049.1546185263|1042.7287858817|1042.7287858817||1042.7287858817|1042.7287858817|1032.4819287032|1029.7077039844|1025.5752307184|1021.4475084154|1003.3110607827|-1083.7465800979|-1083.7465800979|-1083.7465800979||-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979|-1102.1434440324|-1109.7131790888|-1109.7131790888||-1109.7131790888|-1109.7131790888|-1109.7131790888|-1109.7131790888|-1109.7131790888|-1123.8395946039|-1142.9551607252|-1159.8223709664|-1164.5221032656|-1170.5800469227|-1190.6889437379|-1192.2247189521|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1094.5724661862|1088.3610287811|1070.6361020349|1070.6361020349|1055.6734209351|-1133.0286653897|-1133.0286653897|-1133.0286653897|-1133.0286653897|-1133.0286653897|-1140.5678950836|-1145.1254606832||-1149.5615944983|-1149.8350941474|-1157.4029122254|-1167.2060691936|-1186.5011825675|-1194.4374576271|-1206.573124319|-1206.573124319|-1229.5006557103|-1235.964629663|-1238.8329326984|-1252.3699455655|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121||-1278.7640553021|-1278.7640553021||-1281.2573026577|-1281.6164039946|-1304.7516047532|-1334.0517776337|-1353.9991810948|-1372.2645611176|-1372.2645611176|-1372.2645611176|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1394.7487406609|-1417.8403094475|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1430.1655449406|-1438.3147360558|-1438.3147360558|-1438.3147360558|-1455.5914195108|-1463.0709782759|-1486.0594284446||-1497.6843959676|-1497.6843959676|-1497.6843959676|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1397.4474807077|1377.8194596296|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||-1213.1676661372|-1213.1676661372|-1213.1676661372|-1213.1676661372|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1242.3207970724|-1268.4398287783|-1289.8361384061|-1289.8361384061|-1289.8361384061|-1289.8361384061|-1289.8361384061|-1327.5290182594|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1145.1081105638|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492||-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585||-1215.3277251585|-1215.3277251585|-1215.3277251585||-1215.3277251585||-1215.3277251585|-1215.3277251585|-1215.3277251585|1077.1249256162|1077.1249256162|1077.1249256162|1077.1249256162||1077.1249256162|1077.1249256162|1077.1249256162|1077.1249256162|1077.1249256162|1034.788837436|1026.1876432665|986.66402501619|978.87120129838|972.82349731938||963.98950423049|963.98950423049|963.98950423049|963.98950423049|944.1523055903|932.17754277829|928.67348760003|928.67348760003|924.43720980081|910.34959094212|910.34959094212||906.34397365965|893.87949384492|871.32993755121|794.19605532678|-924.3188093507|-924.3188093507|-924.3188093507|-924.3188093507|-924.3188093507|-924.3188093507|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-938.94881482825|-947.55980646065|-985.17754917068|-995.06639838419|-995.06639838419|-1024.7488078563|-1040.1181076334|-1052.7284393626|-1080.909383173|-1088.719250632|-1088.719250632|-1111.1158516679|-1143.8703792133|-1177.8504260953|-1207.5005005659|1050.44396681|1050.44396681|1050.44396681|1050.44396681|1050.44396681|1050.44396681|1050.44396681|1029.5126480076|1029.5126480076||1021.7390221461|1011.1627562691|1006.9586045134|1002.6032026388|1002.6032026388|994.8758051238|981.82588412614|981.82588412614|981.82588412614|981.82588412614|981.82588412614|970.83587914156|970.83587914156|965.16485214947|963.79708100158|958.97726610853|948.80530652684|945.77681093868|945.77681093868|945.77681093868|920.26312055253|908.37010478601|-1033.0516388303|-1033.0516388303||-1033.0516388303|-1033.0516388303||-1033.0516388303|-1033.0516388303|-1056.5490451793|-1077.8878008503|-1096.0725897306|-1119.8500949535|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1125.1516849656|-1151.7796533526|-1157.8079827562|-1176.3088846488|-1180.7792945751|-1206.2714140027|-1213.5888436038|-1213.5888436038|-1219.2741152167|-1219.2741152167|-1219.2741152167|-1233.8990752299|-1239.3739114425|-1278.9682322235||1126.2671972577|1126.2671972577|1126.2671972577|1126.2671972577|1119.3237123744|1119.3237123744|1100.4152359716|1086.5334983523|1086.5334983523|1086.5334983523|1086.5334983523|1074.5455889896|1072.22364984|1072.22364984|1072.22364984|1072.22364984|1072.22364984|1072.22364984|1056.6834776309|1056.6834776309|1007.492784119|944.64752705929|921.06112896996|913.96515482881|911.0946178328|890.76901031986|860.51277771543|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||-2271.5322283749|-2288.8859069617|-2331.8165524074|-2331.8165524074|-2358.829535227|2213.4757627472|2213.4757627472|2213.4757627472|2213.4757627472|2213.4757627472|-2403.5320618425|-2403.5320618425|-2403.5320618425|-2403.5320618425|-2403.5320618425|-2403.5320618425|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2252.1496590946|2252.1496590946|2252.1496590946|2252.1496590946|2252.1496590946|2252.1496590946|2239.4718434385|2156.7353571842|2079.0793418607|2079.0793418607|2079.0793418607|2039.7819079672|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|2002.4333157769|2002.4333157769|2002.4333157769|2002.4333157769|1951.7982479987||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2251.1977971526||-2269.6823440496|-2269.6823440496|-2269.6823440496|-2269.6823440496|-2269.6823440496|-2269.6823440496|-2269.6823440496|-2290.4628948873|-2290.4628948873|-2290.4628948873|-2387.2143602047|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2402.41497028|-2482.7361296297|-2514.2039352657|-2579.7800430782|-2579.7800430782|-2579.7800430782|-2579.7800430782|-2579.7800430782|-2579.7800430782|-2579.7800430782|-2613.5528717579|-2743.4725511937|-2809.0807345077|-2862.5813364105|-2910.8431135898|-2956.7201723263|2733.510444672|2733.510444672|2733.510444672|2733.510444672|2733.510444672|2733.510444672|2733.510444672||2733.510444672|2733.510444672|2733.510444672|2733.510444672|2733.510444672|2722.9172855297|2678.8774282578|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|-2890.155873085|-2890.155873085||-2890.155873085|-2890.155873085||-2890.155873085|-2921.0176476118|-2986.5779173768|-2997.2199434612|-3080.980506298|-3106.7647932128|-3106.7647932128|-3106.7647932128|-3157.1248353406|-3202.3387384861|-3207.1236227319|-3271.5484100233|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3345.6913488983|2994.8883120778||2994.8883120778|2994.8883120778|2994.8883120778|2994.8883120778|2958.4980811281|2925.7117486709|2825.2852980024|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3057.5443967257|-3068.295298129|-3068.295298129|-3068.295298129|-3089.790992588|-3089.790992588|-3089.790992588|-3089.790992588|-3089.790992588|-3089.790992588|-3115.195571734|-3131.9960596374|-3131.9960596374|-3174.709570387|-3190.2994114326|-3212.6503217924|-3212.6503217924|-3212.6503217924|-3212.6503217924
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2700.7461866981|2654.9346735882|2610.8107972595|2555.664422856|2555.664422856|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2755.9115920453|-2756.1517825026|-2784.9965959013|-2820.407214847|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2592.6988012113|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523||2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2585.2709835068||2551.4621442177|2532.7024448556|2523.1471799394||2484.6443621189||2484.6443621189|2484.6443621189|2484.6443621189|2484.6443621189|2480.8659416339|2474.9870461513|2466.8411162749||2466.8123948194|2446.1997936144|2426.3497327052|2399.9163425457|2359.2070689744|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078||-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|2332.762792606||2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2332.762792606|2331.0475663287|2323.9917091848|2323.9917091848|2323.9917091848|2323.9917091848|2310.6050981465|2310.6050981465|2310.6050981465|2310.6050981465|2310.6050981465|-2487.3427606246|-2487.3427606246|-2487.3427606246|-2487.3427606246|-2487.3427606246|-2487.3427606246|-2487.3427606246|-2487.3427606246|-2494.9669725256|-2562.1576794339|-2586.264161502|-2593.4904475943|-2593.4904475943|-2593.4904475943|-2593.4904475943|-2593.4904475943|-2593.4904475943|-2593.4904475943|-2633.3004756256|-2668.9727506951|-2670.3891023348||-2697.9100648772|-2705.5998597659|-2705.5998597659|2529.661535589|2529.661535589|2529.661535589|2529.661535589|2529.661535589|2529.661535589|2529.661535589|2529.661535589|2529.661535589|2529.661535589|2522.5601896377|2522.5601896377|2507.7417770063|2447.740285981|-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799||-2690.1638160799|-2690.1638160799||-2690.1638160799|-2690.1638160799|-2714.8293160437|-2725.3159799574|-2761.9898556601|-2814.3452571653|-2814.3452571653|-2814.3452571653|-2814.3452571653|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684||2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2600.9583337418|2582.2086945508|2582.2086945508|2582.2086945508|2582.2086945508|2582.2086945508|2582.2086945508|2546.8984816841|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2525.8207459158|-2711.3198841753|-2711.3198841753|-2711.3198841753|-2711.3198841753
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||-477.94078234225|-479.6175216943|-485.20557321773|-488.65341773813|-493.40936423214|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|447.70349681421|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-494.65895026601|-495.95686268407|455.2023248634|455.2023248634|455.2023248634|455.2023248634|455.2023248634|455.2023248634|451.95259199774|449.54176108744|445.21306957036|441.85618298616|433.85130832555|430.0931251089|429.55902857695|426.88225973882|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.89172311768|423.27693627659|419.08268222085|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707||418.97731733707|418.97731733707|410.11150593703|410.11150593703|409.88778098364|408.52595924177|408.52595924177|401.76773520353||391.61137550012|387.26774398947|387.26774398947||377.7583772759||377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759||377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116||-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-416.77260407282|-425.19178230313|-437.4964217295||-438.5476389472|-438.5476389472|-438.5476389472|-438.5476389472|-438.5476389472|-438.5476389472|-441.67516015021|-451.99184325501|-461.71592270847|-468.21771088702|-483.55577936286|-501.69531515035|-505.73737837832|-505.73737837832|-505.73737837832|-505.73737837832|-505.73737837832|-514.40579647282|-514.40579647282|-514.40579647282|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|-518.00681135378|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957||475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|475.34411991957|474.28626526567|474.28626526567|474.28626526567|472.50895428036|472.50895428036|469.39884148013|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725||-506.08108713457|-516.83731632574||-537.14146868767|-545.40995944409|-551.09796922823|-551.09796922823|-551.09796922823|-551.09796922823|-551.09796922823|-551.09796922823|-559.0533330509|-564.97591204875|-569.40378099275|-573.4889110262|-573.4889110262|-574.85987469166|-578.41931741998|-588.40480866218|-591.39146152894|-594.69606226197|-605.42658368147|-605.42658368147|-625.29345683032|-629.87880430149|-635.17924870304|-641.04082985776|-646.44681696772|-646.44681696772|-646.44681696772|-646.44681696772|-649.64343199315|-649.64343199315|-649.64343199315||-649.64343199315|-649.64343199315|-649.64343199315|-649.64343199315|-655.94825166665|-663.76472678673|-666.23304807358|-666.8172715683|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|601.06045715284|-647.36745887515|-647.36745887515|-647.36745887515|-647.36745887515|-647.36745887515|-648.14997329444|-650.0102391252|-650.0102391252|-650.0102391252|-658.69846956876|-658.69846956876
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||-337.3856949645|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-341.18491396591|-343.85546911739|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|313.63250278838|307.70000038552|305.80277210262|301.26974949336|293.92472165929|292.5720945958|292.5720945958|292.5720945958|292.5720945958|292.5720945958|292.5720945958||292.5720945958|292.5720945958|287.10967020064|287.10967020064|287.10967020064|285.82334421924|285.82334421924|283.32317075521||278.67705768752|278.67705768752|278.45783068524||270.76147786099||-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872||-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872||-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-302.7513531165|-302.8237148343|-308.9291377662||-309.6156916749|-312.9452238228|-317.63700449346|-317.63700449346|-318.4314941874|-318.4314941874|-320.91552909114|-328.32004147877|-334.87503116781|-339.04449874223|-350.27999995882|-361.53887222801|-366.36819170353|-371.21464897127|-371.51143668178|-371.51143668178|-371.51143668178|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-373.31305385306|-380.17562183489|-383.53401612297|-387.00724420565|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951||354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|354.58431476951|347.67426304726|347.67426304726|347.67426304726|340.78529702192|338.56978226773|330.48031702166|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648||-363.13228369648|-374.6692020727||-390.09355718038|-397.73448797224|-410.40276485016|-410.40276485016|-414.27481645452|-414.27481645452|-414.27481645452|-414.27481645452|-419.46368528855|-422.70133428057|-423.90702893425|-426.45178242739|-426.45178242739|-426.45178242739|-426.45178242739|-427.16220084739|-427.16220084739|-427.16220084739|-433.01876142967|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124||391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|390.53002098144|390.53002098144|371.36113917101|361.85681858844|357.47701455031|347.92503612319|347.92503612319|322.22502928618|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||-1582.8699566667|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|-1576.0341100969|-1576.0341100969|-1576.0341100969|-1576.0341100969|-1580.1379435105|-1598.0255172035|-1609.6061112374|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858||1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1502.2072335059||1477.8413841255|1440.4681693191|1402.6657511608||-1566.7383755708||-1566.7383755708|-1566.7383755708|-1566.7383755708|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404||-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404||-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1580.0877963053|-1599.5558373119|-1603.295399205||-1644.3307834635|-1644.3307834635|-1645.9140653689|-1645.9140653689|-1645.9140653689|-1651.8550676514|-1651.8550676514|-1665.3556592701|-1665.3556592701|1526.2514129658|1526.2514129658|1526.2514129658|1526.2514129658|1526.2514129658|1526.2514129658|1526.2514129658|1526.2514129658|-1646.0155788741|-1646.0155788741|-1646.0155788741|-1646.0155788741|-1650.1274722282|-1650.1274722282|-1650.1274722282|-1650.1274722282|-1650.1274722282|-1650.1274722282|-1650.1274722282|-1650.1274722282|-1650.1274722282|-1662.050035603|-1684.0888660563|-1734.3376316641|-1744.6946585547|-1745.4690542101|-1759.710105253|-1759.710105253|-1759.710105253|-1759.710105253|-1759.710105253|-1759.710105253|-1759.710105253|-1781.8788154105|-1781.8788154105||-1784.5954349987|-1784.5954349987|-1802.2449345581|1660.1892139149|1660.1892139149|1660.1892139149|1660.1892139149|1650.4019287639|1641.5132514695|1641.2988418256|1641.2988418256|1641.2988418256|1641.2988418256|1638.0971201178|1638.0971201178|1638.0971201178|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723||-1739.9416388723|-1739.9416388723||-1739.9416388723|-1739.9416388723|-1759.180444722|-1759.180444722|-1759.180444722|-1759.180444722|-1759.180444722|-1759.180444722|-1772.522685162|-1792.8251596201|-1810.3890526812|-1823.8100612473|-1826.6417943981|-1853.0880506333|-1873.8894600135|-1903.346673778|-1933.9990711249|-1971.9183879469|-1995.7662638439|-1995.7662638439|-2033.7431143404|-2066.2309288009|-2066.2309288009|-2077.4974167415|-2077.4974167415|-2084.0842686748|-2084.0842686748|-2084.0842686748|-2084.0842686748|-2096.8709777429|1952.6329717734||1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1902.9061285763|1881.1877493869|1881.1877493869|1881.1877493869|1881.1877493869|1878.2752879472|1868.3753199413|1826.4141874131|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1791.034323115|1791.034323115|1791.034323115|1783.0519578664|-1914.1340664387|-1914.1340664387|-1914.1340664387
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||-1534.7711961055|-1549.934616224|-1552.8174756623|-1552.8174756623|-1566.2027263218|-1586.2252582504|-1607.6892246619|-1612.6102333483|-1618.1725303262|-1630.2082883616|-1633.8314749157|-1652.1905643052|-1667.3005781776|-1692.4784324044|-1719.5426931772|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1631.3375013309|1631.3375013309|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1609.141950897|1609.141950897|1609.141950897|1593.4132909814|1573.0981078722|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1543.8452297135|1539.7928763402|1539.7928763402|1538.7758839071|1538.7758839071|1538.7758839071|1538.7758839071|1538.7758839071|1538.7758839071|1524.2731921342|1516.5687414044|1516.5687414044|1508.7097614996|1459.4034011208|1459.4034011208|1456.3887226595|1456.3887226595|1455.554147139|1449.6200306035||1449.6200306035|1449.6200306035|1449.6200306035|1449.6200306035|1446.966734579|1422.3241359688|-1497.5737787395|-1497.5737787395||-1497.5737787395|-1497.5737787395|-1497.5737787395||-1497.5737787395||-1497.5737787395|-1497.5737787395|-1497.5737787395|-1569.3375034498|-1611.8194889676|-1644.3195840275|-1644.3195840275||-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275||-1652.4050269034|-1656.2889445519|-1658.7859840844|-1658.7859840844|-1658.7859840844|-1658.7859840844|-1658.7859840844|-1658.7859840844|-1699.776073082|-1703.5511326345|-1742.9623994333||-1743.735985807|-1770.3844598702|-1792.0438904157|-1800.9321221632|-1814.6144605532|-1814.6144605532|-1814.6144605532|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1819.0177008388|-1850.4930056175|-1850.4930056175|-1850.4930056175|-1857.4311390542|-1893.3374011409|-1940.1255494329|-1940.1255494329|-1940.1255494329|-1940.1255494329|-1940.1255494329|-1940.1255494329|-1978.4880914923|-1996.5811422397|-2045.8780540945|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219||1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1856.3821117219|1855.7374793876|1855.7374793876|1832.1055382461|1832.1055382461|1819.9617335764|1817.129668709|1810.7487297249|1810.7487297249|1789.5374272877|1785.773220177|1785.773220177|1785.773220177|1785.773220177|1785.773220177|1785.773220177|1782.8202541355|1775.3474693302|1760.5071409807|1760.5071409807||1760.5071409807|1760.5071409807||1760.5071409807|1760.5071409807|1760.5071409807|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1734.7419532603|1731.4300036768|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909||1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1717.2599415342|1703.2138795367|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1671.1471787901|1643.9690875446|1626.274982412|1626.274982412|1626.274982412|1601.4666620442|1592.0526688889|1592.0526688889|1588.2473976695|1583.7665583915|1571.35456629|1555.3750435157
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||5296.0082525326|5296.0082525326|5296.0082525326|5256.1931277966|5256.1931277966|5256.1931277966|5256.1931277966|5256.1931277966|5240.9090308851|5224.5655898724|5194.8784331915|5069.1427035462|4972.2418928291|4850.6632263817|4850.6632263817|4850.6632263817|4850.6632263817|4832.3085986875|4832.3085986875|4832.3085986875|4832.3085986875|4832.3085986875|4832.3085986875|4832.3085986875|4832.3085986875|4752.7596354774|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4749.6015638157|4577.9125991181|4528.7850152539|4528.7850152539|4528.7850152539|4509.9915484699|4509.9915484699|4509.9915484699|4509.9915484699|4490.0241013614|4490.0241013614|4437.4602102801|4426.1278540872|4401.9695156796|4401.9695156796|4396.4439931163|4326.8156455632|4207.3892372577|4126.0715917447|4125.3219898719|4125.3219898719|4125.3219898719|4125.3219898719|4125.3219898719|4125.3219898719|4125.3219898719|4125.3219898719||4125.3219898719|4125.3219898719|4125.3219898719|4125.3219898719|4125.3219898719|4109.6021241632|4028.7966581414|3878.4687531867||3729.2763707282|3695.9848400887|3637.2997517912||-4103.2886658741||-4103.2886658741|-4103.2886658741|-4103.2886658741|3764.1453676574|3764.1453676574|3764.1453676574|3764.1453676574||3764.1453676574|3764.1453676574|3764.1453676574|3738.8643190985|3693.493639059|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196||-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4000.4749769196|-4076.5749526537||-4097.1676500753|-4097.1676500753|-4097.1676500753|-4097.1676500753|-4097.1676500753|-4097.1676500753|-4097.1676500753|-4097.1676500753|-4097.1676500753|-4097.1676500753|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4105.2460985219|-4172.9400009618|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4196.9737950823|-4255.4764444056|-4350.671079179|-4368.281749218|-4434.5769571389|-4477.8866145375|-4477.8866145375|-4477.8866145375|-4477.8866145375|-4523.6156882448|-4549.6121036922|-4567.8129664202|-4567.8129664202||-4567.8129664202|4244.9006963242|4244.9006963242|4244.9006963242|4244.9006963242|4244.9006963242|4244.9006963242|4244.9006963242|4244.9006963242|4199.3894726953|-4525.990207789|-4525.990207789|-4525.990207789|-4525.990207789|-4525.990207789|-4525.990207789|-4525.990207789|-4525.990207789|-4558.2019031395|-4558.2019031395|-4558.2019031395|-4558.2019031395|-4558.2019031395|-4558.2019031395||-4571.2658949813|-4620.3620078786||-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4688.0681565421|-4744.6064098297|-4768.9071600105|-4789.5071003939|-4789.5071003939|-4801.2799704898|-4865.3805498932|4360.8654293149|4360.8654293149|4360.8654293149|4360.8654293149|4360.8654293149|4360.8654293149|4317.5229488047|4197.7254498438|4129.950586632|-4481.8124058399|-4481.8124058399|-4481.8124058399|-4481.8124058399|-4503.6694374783|-4562.5491037086|-4602.0795705269||4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4188.8643650016|4188.8643650016|4188.8643650016|4188.8643650016|4188.8643650016|4188.8643650016|4143.1520288213|4098.9719265549|4096.1047122311|4075.5526804738|4002.8806367244|3907.348168409|3874.2822046863|3874.2822046863
04262|18177|/equities/hdfc-bank-ltd|NIFTY200||1952.9337548399|1952.9337548399|1952.9337548399|1941.1284160801|1941.1284160801|1941.1284160801|1941.1284160801|1937.6794254803|1937.6794254803|1937.6794254803|1937.6794254803|1937.6794254803|1937.6794254803|1937.6794254803|1937.6794254803|1937.6794254803|1937.6794254803|1934.8071579944|1934.8071579944|1934.8071579944|1934.8071579944|1934.8071579944|1934.8071579944|1934.8071579944|1925.1024221856|1924.6804867275|1921.9949404937|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1899.6210563464|1880.5011520168|1868.5290781415|1855.5319132441|1855.5319132441|1855.5319132441|1855.5319132441|1855.3518231242|1855.3518231242|1855.3518231242|1855.3518231242|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1850.108900048|1849.1184914764||1849.1184914764|1849.1184914764|1849.1184914764|1849.1184914764|1849.1184914764|1849.1184914764|1849.1184914764|1827.0149715406||1796.949930401|1773.9833346687|1764.5926076397||1742.5183004799||1742.5183004799|1742.5183004799|1742.5183004799|1742.5183004799|1742.5183004799|1742.5183004799|1742.5183004799||1742.5183004799|1742.5183004799|1742.5183004799|1742.5183004799|1714.112035798|1691.8383581892|1686.7370510913|1666.5966556179|1654.7708079599|1654.7708079599||1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599||1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1654.7708079599|1649.1342310665|1642.8102445335|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1722.9342580135|-1728.4621041257|-1728.4621041257|-1728.4621041257|-1728.4621041257|-1756.8967837182|-1769.3019480007|-1791.8243758168|-1805.2881790759|-1829.8201989733|-1857.6646029396|-1857.6646029396|-1857.6646029396|-1857.6646029396|-1872.9043721|-1872.9043721|-1872.9043721||-1872.9043721|-1872.9043721|-1872.9043721|1775.08113232|1775.08113232|1775.08113232|1775.08113232|1774.6563215787|1774.6563215787|1774.6563215787|1773.5431296621|1765.7923337391|1754.7581241849|1754.4451162819|1748.4029734404|1727.2866154546|1703.8884306319|1703.8884306319|1703.8884306319|1697.1038172385|1684.9153606253|1680.9753939131|1676.9518175132|1676.9518175132||1676.9518175132|1676.9518175132||1676.9518175132|1676.9518175132|1676.9518175132|1676.9518175132|1664.3048419959|1661.4636773954|1661.4636773954|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1636.2493024477|1636.2493024477|1636.2493024477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1754.6879049266|-1779.2698726615||1711.6149968684|1711.6149968684|1711.6149968684|1711.6149968684|1706.9360764359|1702.6345198788|1689.8605600107|1664.4617387706|1652.8880227334|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||-792.9722846607|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-797.25788980158|-802.80876102086|-807.70278759579|-807.70278759579|-807.70278759579|-815.0614198113|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|765.20401663428|757.94892432563|749.9960243158|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|738.89152034164|736.25406782568|736.25406782568|718.77115188639|713.63740726092|708.46377770745|706.65976521531|705.09694371796|702.54384195116|692.80426747829|691.94642594159|686.85992042555|678.78654514856|678.78654514856|678.78654514856|678.78654514856|678.78654514856|678.78654514856|678.78654514856||672.90169309584|667.14623298627|667.14623298627|667.14623298627|667.14623298627|667.14623298627|667.14623298627|667.14623298627||667.14623298627|660.5041525097|652.50022640762||652.50022640762||652.50022640762|652.50022640762|652.50022640762|652.50022640762|652.50022640762|652.50022640762|644.56967905425||639.72187443203|637.98435005423|637.98435005423|637.98435005423|637.98435005423|630.64650073842|623.37665934911|609.30467303981|601.71941406377|601.71941406377||601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377||601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|-632.35620591764|-636.89021319951|-637.85303094216|-644.03114549129|-649.33346001555|-649.33346001555|-649.33346001555|-649.33346001555|-649.33346001555|-649.33346001555|-649.33346001555|-649.77051180655|-654.94777190745|-659.82344191523|-659.82344191523||-659.82344191523|-659.82344191523|-661.7579449191|-661.7579449191|-668.04770708242|-675.58355257422|-675.99918132836|-675.99918132836|-677.96018045274|-686.18907650673|-689.7878810958|-694.03374524425|-696.89585924492|-700.16362352148|-700.16362352148|-700.16362352148|-714.06513860243|-723.86125222861|-724.7569957488|-727.75586972721|-727.75586972721|-727.75586972721|-727.75586972721|-727.75586972721||-735.34539927915|-740.76434134858||-743.64371193136|-746.53744685082|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539||-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-750.88124786573|-750.88124786573|-750.88124786573|-750.88124786573|-770.27641567872|707.82714010858|707.82714010858|707.82714010858|704.83846798631|700.5677361035|696.93355904946|687.27064897097|686.76459504804|686.50511510329|675.26958590036|672.55788136064|671.81709650423|666.03843581307|660.21297814372|660.21297814372|660.21297814372|660.21297814372
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4081.7823959222|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4015.0495401681|4001.3629064576|4001.3629064576|4000.2880151914|4000.2880151914|4000.2880151914|4000.2880151914|4000.2880151914|3940.747588494|3798.9974697459|3686.015946325|3686.015946325|3621.7899620625|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707||3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3529.5291054092|3507.1710790354|3495.7061083182||3495.7061083182|3495.7061083182|3495.7061083182||-3794.9678007974||-3794.9678007974|-3794.9678007974|-3794.9678007974|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099||-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099||-3872.5003106629|-3874.4502210675|-3874.4502210675|-3874.4502210675|-3874.4502210675|-3874.4502210675|-3874.4502210675|-3883.0834433302|-3968.403912728|-4007.8876075667|-4072.3501764847||-4154.2835755429|-4160.8873224349|-4176.9548662269|-4176.9548662269|-4176.9548662269|-4176.9548662269|-4176.9548662269|-4267.2222309205|-4332.1469340957|4000.1435493518|4000.1435493518|4000.1435493518|4000.1435493518|4000.1435493518|4000.1435493518|4000.1435493518|4000.1435493518|3976.1592280124|-4285.0033240504|-4285.0033240504|-4285.0033240504|-4298.6925632895|-4316.0700282499|-4316.0700282499|-4316.0700282499|-4345.6889202777|-4355.3581465131|-4355.3581465131|-4355.3581465131|-4355.3581465131|-4355.3581465131|-4355.3581465131|-4412.1143847975|-4431.3021159209|-4444.1153053981|-4444.1153053981|-4444.1153053981|-4444.1153053981|-4444.1153053981|-4444.1153053981|-4473.1865480986|-4520.2654353873|-4571.8342445947|-4571.8342445947||-4587.4268299316|-4634.0659709743|-4692.9350700174|-4692.9350700174|-4692.9350700174|-4782.1584057051|-4833.0278952571|-4833.0278952571|-4887.610651957|-4887.610651957|-4887.610651957|-4939.5894450997|-4961.0759238548|-4961.0759238548|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022||-4999.4805244022|-4999.4805244022||-4999.4805244022|-5041.1311382247|-5168.4956440343|-5186.2671055677|-5243.7942340509|-5331.3935499871|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5417.9837318291|-5483.2875340636|-5598.5416773883|-5612.2425061831|-5612.2425061831|-5612.2425061831|-5653.074816983|-5668.1303847554|-5838.7171375754|-5868.1122747171|-5868.1122747171|-5868.1122747171|-5937.3301013138|-5937.3301013138|-5937.3301013138|-5987.9752590552|-6026.9696346274|-6129.1967565738||-6188.490753832|-6257.23972648|5762.8318619174|5762.8318619174|5762.8318619174|5762.8318619174|5690.8632558631|5644.901013459|5617.7178415603|5616.6226614125|5479.777973401|5435.3313527954|5435.3313527954|5376.7889868298|5376.7889868298|5376.7889868298|5369.7600070679|5353.304889127|5353.304889127|5284.3775569293|5249.4695022739|5206.0799916759|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|656.83847339313|656.83847339313|655.34271905335|640.90860724352|632.86512051581|627.92234866882|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|618.6662475368|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|607.83383278836|607.40980810577|600.90814520976|592.7926637933|592.7926637933|592.7926637933|584.41583101997|584.41583101997|584.41583101997|583.07039899572|582.87541145466|581.41156624845||-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998||-629.21893459998|-629.21893459998|-629.21893459998||-629.21893459998||-629.21893459998|-629.21893459998|-629.21893459998|-681.82380333701|651.6965830508|651.6965830508|651.6965830508||651.6965830508|651.6965830508|651.6965830508|651.6965830508|651.6965830508|651.6965830508|651.6965830508|643.02400829429|638.16773305442|638.16773305442||638.16773305442|638.16773305442|638.16773305442|638.16773305442|627.83079280353|614.75921693881|592.53586411292|592.53586411292|592.53586411292|592.53586411292|592.53586411292||592.53586411292|592.53586411292|592.53586411292|580.08428599895|563.27696342006|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-620.42032894731|-626.5657145578|-626.5657145578|-626.5657145578|-626.60360496114|576.69215728265|576.69215728265|576.69215728265|576.69215728265|576.69215728265|572.94684210334|565.52427239455|-612.61446675513|-612.61446675513|-612.61446675513|-612.61446675513|-625.18242916704|-625.18242916704|-625.18242916704|-625.18242916704|-627.22765567171|-636.90575565085|-638.02582130151|-639.92037327772|-645.47543306357|-655.5754628712|-668.16995806761|-670.68588551058||-670.68588551058|-670.68588551058|-670.68588551058|-670.68588551058|-681.00098322247|-691.69552335049|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741||-700.49080871741|-700.49080871741||-700.49080871741|-709.89255506904|-719.86980200882|-719.86980200882|-727.11369399092|-737.32157653029|-737.32157653029|-737.32157653029|-737.32157653029|-747.3290785705|-747.3290785705|-754.65003058634|-754.65003058634|-754.65003058634|-754.65003058634|-763.14167623742|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873||707.22826776873|707.22826776873|699.65361118726|675.45356360104|675.45356360104|658.38730441891|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|653.67027528234|644.40031536363|630.93923386757|628.77694076106|625.10768279549|-676.19104352297|-676.19104352297|-676.19104352297
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4844.1199503912|-4914.7333758686|-4999.0815178922|-5000.7064399162|-5000.7064399162|-5000.7064399162|-5023.462477728|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4654.6671238672|4654.6671238672|4654.6671238672|4625.0451658228|4625.0451658228|4592.9532664237|4592.9532664237|4586.8436352454|4586.8436352454|4567.8818169393|4522.7116411791|4522.7116411791|4522.7116411791|4522.7116411791|4522.7116411791|4522.7116411791|4458.7796718397|4324.988535117|4189.7482475692|4153.927466032|4153.927466032|4153.927466032|4153.927466032|4153.927466032|4153.927466032|4140.6749134296|4122.2737916237||4122.2737916237|4122.2737916237|3975.0268489351|3975.0268489351|3975.0268489351|3939.90217373|3931.7414289274|3887.5682760651||3857.2347235689|3857.2347235689|3857.2347235689||3857.2347235689||3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689||3786.1248718907|3718.4554240626|3660.8157708697|3660.8157708697|3623.7396775939|3479.9524385375|3376.5887826198|3279.0514875246|3155.2100132651|-3546.0584155145||-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3566.720518649|-3679.4894461768||-3745.8911191244|-3759.6123111799|-3838.5431638591|-3838.5431638591|-3838.5431638591|-3888.1091306334|-3947.5740964286|-4024.320346985|-4024.320346985|-4024.320346985|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4041.5201244648|-4166.8362304166|3806.2964886367|3806.2964886367|3806.2964886367|3806.2964886367|3806.2964886367|-4160.6826711209|-4160.6826711209|-4160.6826711209|-4161.6112659806|-4219.3014988761|-4340.2849770498|-4392.3638552506|-4445.5654164243|-4459.6324525204|-4459.6324525204|-4477.0452532839|-4477.0452532839|-4477.0452532839|-4477.0452532839|-4485.2503682321|-4529.8820011932|-4529.8820011932||-4538.726902153|-4538.726902153|-4640.6631378089|-4708.6008063328|4421.3786736302|4421.3786736302|4421.3786736302|4421.3786736302|4397.4904641898|4333.3309302629|4323.3289361863|4279.5850484535|4257.6556148181|4206.7201058743|4203.7445620825|4164.6939090414|4119.1961945078|4095.1245095196|4095.1245095196|4008.7662193447|-4450.8691379697|-4450.8691379697|-4450.8691379697|-4450.8691379697||-4499.5861575694|-4499.5861575694||-4499.5861575694|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4610.2438513309|-4632.5819268261|4293.6090397094|4293.6090397094|4293.6090397094|4293.6090397094|4293.6090397094|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4609.1349568851|-4676.622038683||-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4681.1046305834|-4759.0272805093|-4831.9218318593|-4922.7992413454|-4944.442775412|-4944.442775412|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-5072.1161819242|-5120.929139855|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973
04267|39868|/equities/hindustan-copper-ltd|NIFTY200||-271.05130317158|-279.59255226394|-279.89498905908|-279.89498905908|-279.89498905908|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|255.16372229334|254.20738322348|254.20738322348|251.36986570458|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|235.70633752137|234.3053764479|228.18708039838|228.03692781488|228.03692781488|228.03692781488|228.03692781488|228.03692781488|228.03692781488|222.4077004543|218.11410788597|207.00456872584|203.50083734068|203.50083734068|203.50083734068|203.50083734068|203.09937269345|203.09937269345|199.75263619042|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343||199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|196.35469548263|196.35469548263|-222.78482212885||-222.78482212885|-222.78482212885|-222.78482212885||-222.78482212885||-222.78482212885|-222.78482212885|-222.78482212885|-244.92313474929|208.64135620867|208.64135620867|208.64135620867||208.64135620867|208.64135620867|208.64135620867|208.64135620867|208.64135620867|206.21205936841|203.20673408963|-230.86469701257|-230.86469701257|-230.86469701257||-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-236.11688204305|-244.01765241111||-244.46977293763|-244.46977293763|-244.46977293763|-244.46977293763|-244.46977293763|-244.46977293763|-246.05141515504|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-255.83199518963|-257.59388710442|-263.98709166252|-264.58454791929|-266.92894121702|-268.49938018118|-272.5693076164|-278.06470657063|-278.06470657063|-278.69467603579|-279.82964560074|-285.76905575375|-294.5100570319|-299.77772531689||268.46837652567|268.46837652567|268.46837652567|268.46837652567|268.46837652567|268.46837652567|268.46837652567|268.46837652567|268.46837652567|268.46837652567|267.31485195561|266.33872880321|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494||-295.95113385903|-295.95113385903||-296.09847697933|-300.16218714934|-309.057991825|-311.71998006598|-323.70552933763|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-331.71074839023|-333.90083493554|-344.125931097|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.8746224604|-350.8746224604|-357.1384744867|319.32453076171|319.32453076171||319.32453076171|319.32453076171|319.32453076171|315.41640817147|315.41640817147|310.45155039343|303.95173656182|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|291.20818217871|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||-448.19892126462|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|414.82078645798|408.88419530759|405.96228618251|405.96228618251|405.21240700158|405.21240700158|393.84433840019|382.94093257302|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|386.37400388346|386.37400388346|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|380.91726310285|378.47442315577|378.47442315577|373.08205662334|373.08205662334|373.08205662334|373.08205662334|373.08205662334|370.81617165235|365.22908232639|358.07744332545|358.07744332545|358.07744332545|358.07744332545|358.07744332545|358.07744332545|358.07744332545|357.76659691326|356.57121831819||356.57121831819|356.57121831819|356.57121831819|356.57121831819|356.57121831819|356.57121831819|356.57121831819|349.21802035355||345.75056596358|339.17007770096|336.08066325226||335.02294492764||326.75588685544|326.75588685544|326.75588685544|326.75588685544|326.75588685544|323.35443395624|323.35443395624||323.35443395624|322.01648444021|322.01648444021|322.01648444021|322.01648444021|307.34611382842|297.74844556782|296.23641080965|296.23641080965|296.23641080965||296.23641080965|296.23641080965|296.23641080965|296.23641080965|296.23641080965|296.23641080965|-328.57640082338|-328.57640082338|-328.57640082338|-334.7210151564|-342.14000192074||-349.73335208261|-352.05196711268|-352.05196711268|-352.05196711268|-352.05196711268|-352.05196711268|-352.05196711268|-352.90497193564|-360.67618835401|-360.67618835401|-369.61521538575|-371.26866657409|-371.26866657409|-371.26866657409|-371.26866657409|-371.26866657409|-371.26866657409|-387.37399623959|-387.37399623959|-387.37399623959|-387.52666587928|-389.16573715319|-396.82186194197|-396.82186194197|-396.82186194197|-396.82186194197|-396.82186194197|-398.56875176712|-402.55136813371|-410.3274613371|-410.3274613371|-410.3274613371|-423.38328223653|-425.15088881858|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085||385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|385.68156364085|381.70450091496|379.58279880037|372.41421173402|371.43245917767|366.50828458435|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939||-408.72050118587|-411.95362946731||-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-415.38458524525|-422.82175663643|-422.87141321691|-429.86546048624|-430.41439002865|-434.66042183631|-437.01436539483|391.35169441679|391.35169441679|391.35169441679|391.35169441679|391.35169441679|391.35169441679|388.36299379643|-434.57854031039|-434.57854031039|-434.57854031039|-434.57854031039|-434.57854031039|-434.57854031039|-447.12616505571|403.40505602402|403.40505602402||403.40505602402|398.09728243663|390.84142221691|-434.48227402742|-434.48227402742|-434.48227402742|-434.48227402742|-434.48227402742|-436.97476722991|-443.0525113454|-446.3555566327|-448.85060898642|-453.02291548892|-455.33935020416|-457.7312322767|411.84919258956|411.84919258956|411.84919258956|411.84919258956|399.18522619543|391.21970594523|390.97189583378|383.2687677233|371.77363690718|369.74569987571|369.06456512858|369.06456512858|369.06456512858|368.01618347621|361.12908257881|357.47120252626|352.78707349831|352.78707349831
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||2450.5828805877|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2414.7483017031|2411.2480858768|2397.1034504533|2382.8371671704|2316.9989636773|2316.9989636773|2303.7821059088|2279.7745377068|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2287.0094631568|2277.2660755996|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392||2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2237.8152100106|2218.9723443477||2212.8692823481|2211.0681530605|2211.0681530605||2208.3869777929||2159.5325957682|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021||-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021||-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2312.3105274468|-2352.6256837082|-2369.6272578717||-2369.6272578717|-2369.6272578717|-2378.9385845927|-2385.8289367653|-2429.0377265058|-2463.1392083788|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2305.4626703064|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2303.0514472964|2297.5931337148|-2432.0569401677|-2432.0569401677|-2432.0569401677|-2432.0569401677|-2432.0569401677|-2432.0569401677|-2447.1577492748|-2449.5022397731|-2449.5022397731|-2452.533155412||-2465.7637365474|-2465.7637365474|-2483.8679917801|-2494.9616548208|-2497.8602398399|-2501.6197489106|-2510.7280609622|-2510.7280609622|-2511.6394552141|-2534.5744380851|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716||-2546.8311969026|-2546.8311969026||-2570.5123921748|-2597.0860211448|-2619.5483107121|-2636.6653651448|-2636.6653651448|-2636.6653651448|-2659.1338529821|-2666.9179583916|-2683.3844421582|-2691.0115627929|-2712.8813406337|-2712.8813406337|-2712.8813406337|-2712.8813406337|-2712.8813406337|-2751.8025095582|-2813.543654826|-2842.8962429924|-2866.1084150654|-2873.0969016134|-2912.0711423092|-2935.3049042151|-2942.4699469806|-2942.4699469806|-2942.4699469806|-2942.7779684333|-2979.1192108026|-3022.0932224695|2810.4492020654|2810.4492020654|2810.4492020654||2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2773.3388565443|2773.3388565443|2773.3388565443|2773.3388565443|2773.3388565443|2773.3388565443|2761.1858065096|2761.1858065096|2750.1552363996|2728.26555672|2699.7795600925|2689.4594395994|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2660.8316984259|2660.8316984259|2629.3849383552|2609.1222351082|2604.9401245126|2601.668197122
04270|18186|/equities/hindustan-zinc|NIFTY200||-445.4363261755|-451.64038547495|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-460.49002210207|-467.7639378608|-473.39047294863|-479.01164474761|-482.4962760108|-487.09031074768|-487.82536155124|-490.27715077807|-490.27715077807|-490.27715077807|-490.5079422572|-494.13729206166|-494.13729206166|-494.45532519113|-505.93645548038|-518.09607859907|-547.54204665049|489.05141447262|489.05141447262|489.05141447262|489.05141447262|489.05141447262|472.80715770938|458.35794724599|437.85328217762|429.08644538771|429.08644538771|425.76721897698|425.76721897698|425.11635272345|419.72095899936|415.61772950884|413.13359444667|409.78269634702|409.78269634702|409.78269634702|409.78269634702|409.78269634702|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438||405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|-457.22231486493|-457.22231486493|-457.22231486493||-457.22231486493|-457.22231486493|-457.22231486493||-457.22231486493||-457.22231486493|-457.22231486493|-457.22231486493|418.93620861924|418.93620861924|418.93620861924|418.93620861924||418.93620861924|416.0874935726|416.0874935726|416.0874935726|416.0874935726|416.0874935726|416.0874935726|416.0874935726|402.30832890445|398.67313712365||-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-442.34107336285|-450.48729763299||-453.06089507506|-456.66494317794|-456.66494317794|-456.66494317794|-456.66494317794|-458.79005876912|-458.79005876912|-466.28062594084|-468.0828567629|-468.0828567629|-478.4031999514|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|431.86908184435|425.19063733845|-468.42226120205|-468.42226120205|-468.42226120205|-468.42226120205|-468.42226120205|-468.42226120205|-468.42226120205|-476.46640540463|-476.94241120806|-476.94241120806|-476.94241120806|-476.94241120806|-476.94241120806|-476.94241120806|-476.94241120806|-476.94241120806|-479.95268691901|-492.18630964362|-492.64033658862||-496.76982114447|-503.7998063579|-511.1219992654|-511.65778509957|-520.30309557233|-529.12565225268|-532.33907583791|-532.33907583791|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.6476578549|-534.9266042171|-534.9266042171|-534.9266042171|-534.9266042171|-537.56011850945||-546.93344839537|-548.18327056581||-548.18327056581|-552.58974744672|-562.90679401667|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|486.35688447487|486.35688447487|486.35688447487|486.35688447487|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125||-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-528.45327510271|-528.45327510271|-538.09038300129|-538.09038300129|-538.09038300129|-548.70320706469|-556.26190826741|-560.61322055754|-567.18135617504|-579.98207869275|-592.92513513151|-592.92513513151|-592.92513513151|-594.99323570226|-594.99323570226|-594.99323570226|-594.99323570226|-632.40081269978
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1431.9961425639|1427.7179565272|1422.1143934286|1396.743789465|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1374.4769994162|1374.4769994162|1374.4769994162|1374.4769994162|1374.4769994162|1372.2910534963|1367.0464664791|1367.0464664791|1367.0464664791|1367.0464664791|1367.0464664791|1367.0464664791|1361.3497683505|1361.3497683505|1361.3497683505|1359.1441517914||1355.4415714932|1355.4415714932|1344.6047442396|1344.6047442396|1344.6047442396|1344.6047442396|1340.0508482848|1340.0508482848||1305.7120970526|-1372.320867239|-1372.320867239||-1372.320867239||-1372.320867239|-1375.5084777714|-1375.5084777714|1294.8580501227|1294.8580501227|1294.8580501227|1294.8580501227||1294.8580501227|1294.8580501227|1294.8580501227|1294.8580501227|1294.8580501227|1268.3200000821|1261.2500462066|1251.9583778924|1237.8926095505|1209.4639699216||-1266.3681577795|-1266.3681577795|-1266.3681577795|-1266.3681577795|-1266.3681577795|-1269.1890142461|-1269.1890142461|-1269.1890142461|-1271.2627841125|-1275.6975202704|1208.2010509926||1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1208.2010509926|1206.8290011571|1202.6488684732|-1267.826387779|-1267.826387779|-1267.826387779|-1267.826387779|-1267.826387779|-1267.826387779|-1267.826387779|-1267.826387779|-1271.1015446894|-1289.9822121983|-1295.4802900293|-1299.0892111437|-1301.3725122807|-1301.3725122807|-1302.5169460123|-1302.5169460123|-1321.3660443431|-1323.9650858912|-1333.5948162517|-1333.5948162517|-1333.5948162517|-1341.7859069463|-1346.8474128183|-1346.8474128183|-1350.6109830468|1284.7855644137|1284.7855644137|1284.7855644137||1284.7855644137|1284.7855644137|1284.7855644137|1284.7855644137|1284.7855644137|1284.7855644137|1284.7855644137|1270.5710635605|1270.5710635605|1269.3696252852|1269.3696252852|1269.3696252852|1269.3696252852|1257.516299145|1246.4681020231|1239.0146134133|1238.8741250628|1238.8741250628|1238.8741250628|1238.8741250628|1238.8741250628|1237.5298285408|1237.5298285408|1237.5298285408||1237.5298285408|1237.5298285408||1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1236.3609083938|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1305.2257652186|-1314.1953479441|-1314.1953479441|-1314.1953479441|-1321.758652121|-1324.0763113302|1254.6586635587||1254.6586635587|1254.6586635587|1254.6586635587|1254.6586635587|1250.224021689|1250.224021689|1250.224021689|1250.224021689|1231.0238628034|1215.0570792759|1205.7551057167|1193.5778369183|1187.5532009595|1182.0094274472|1182.0094274472|1182.0094274472|1182.0094274472|1182.0094274472|1182.0094274472|1180.471548075|1176.4433419909|1175.2203447251|1170.9809860553|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||-2022.2791088641|-2024.1229114614|-2024.1229114614|-2024.1229114614|-2035.7640502465|-2035.7640502465|-2046.604512481|-2065.3228207824|-2065.3228207824|-2065.3228207824|-2065.3228207824|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1932.9449919636|1932.9449919636|1932.9449919636|1912.8499992087|1899.5888663083|1892.1765466034|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1797.1279358343|1761.625454421|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1752.8850983974|1752.8850983974|1752.8850983974|1731.4612597753|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715||1719.7568074679|1719.7568074679|1719.7568074679|1719.7568074679|1719.7568074679|1701.4364287092|1701.4364287092|1701.4364287092||1701.4364287092|1701.4364287092|1701.4364287092||1701.4364287092||1701.4364287092|1701.4364287092|1701.4364287092|1701.4364287092|1694.5210264737|1672.2261283193|1662.3734909594||1662.3734909594|1662.3734909594|1662.3734909594|1662.3734909594|1618.7122582926|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276||-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1806.2924261921|-1824.2138000984|-1838.2525673054||-1838.2525673054|-1846.4139582473|-1863.1516039987|-1875.1879123206|-1878.6575149483|-1878.6575149483|-1878.6575149483|-1920.1805436817|-1940.9613331141|-1940.9613331141|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1771.8608851024|1760.1398953938|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1931.4483272186|-1955.0230843879|-1992.4534582934|1836.6290758583||1836.6290758583|1836.6290758583|1836.6290758583|1836.6290758583|1836.6290758583|1836.6290758583|1836.6290758583|1829.4822915895|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756||-1976.1186291756|-2008.5289998652||-2031.0544524327|-2040.032752052|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2060.583374249|-2060.583374249|-2060.583374249|-2060.583374249|-2066.0870635101|-2100.7940028585|-2131.9072023406|-2153.4524402634|-2181.6131954555|-2181.6131954555|-2181.6131954555|-2224.7646751806|-2233.1907600776|-2233.1907600776|-2233.1907600776|-2239.6508933588|-2264.2453909499|-2267.0306927959|-2267.0306927959|-2301.2731032151|2104.9568647724|2104.9568647724||2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|-2247.5122786406|-2247.5122786406|-2247.5122786406|-2247.5122786406|-2258.8275128342|-2288.2722419078|2114.6036488195|2114.6036488195|2114.6036488195|2114.6036488195|2114.6036488195|2108.2735176771|2066.4289763469|2028.8572013664|2027.0023998472|2012.6749483979|2009.1486134133|2009.1486134133|1984.4818035321|1960.9297328742|1959.1220529114|1922.7994055787|1908.1271539307|1889.9356818306|1869.3646925939|1863.4454378137
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||-647.68529789266|-652.50308706824|-657.54358351162|-657.54358351162|-662.04567615115|-662.78962931725|-673.91626903848|-676.56253064822|-681.59724271243|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|623.85404582608|623.68689035126|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|613.34531767362|605.86978385177|604.74424496984|586.42413395087|577.79904586121|576.95947984735|576.95947984735|576.95947984735|570.32720050856|560.95147389595|560.95147389595|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121||556.58553162396|552.04632110916|552.04632110916|552.04632110916|552.04632110916|549.82880166532|549.82880166532|542.61255469324||531.27106738387|531.27106738387|-585.21553111339||-585.21553111339||-585.21553111339|-585.21553111339|-585.21553111339|554.6809996095|554.6809996095|554.6809996095|554.6809996095||554.6809996095|554.6809996095|554.6809996095|554.6809996095|550.1289162599|-581.69181446259|-581.69181446259|-581.69181446259|-581.69181446259|-581.69181446259||-581.69181446259|-581.69181446259|-582.48532024164|-588.49758821879|-590.80289275287|-593.00262789109|-593.00262789109|-593.00262789109|-596.13071732365|-606.29007316915|-606.29007316915||-606.71115850174|-611.63463818987|-619.45237644469|-623.01778548293|-623.01778548293|-623.01778548293|-627.38921083932|-630.44727541168|-630.44727541168|-630.44727541168|-631.90529109327|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-644.77144593527|-656.09328682478|-661.45645218487|-663.36270566114|-683.95099391571|-683.95099391571|-683.95099391571|-683.95099391571|-683.95099391571|-687.34278254631|-690.93616658821|-690.93616658821|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764|-692.84081875764||-692.84081875764|-692.84081875764|-702.42311432056|-703.31180521837|-714.98255864107|-725.75563495384|-726.81484723867|-726.81484723867|-726.81484723867|-726.81484723867|-726.81484723867|-726.81484723867|-727.20999274799|-727.20999274799|-736.01944791552|-737.92016702013|-737.92016702013|-737.92016702013|-737.92016702013|-738.51130618339|-739.70008310388|-739.70008310388|-739.70008310388|-739.70008310388||-741.65840396958|-747.80655182818||-751.75727980909|-753.72753719022|-766.44170256379|-769.41298453811|-781.14777890845|-787.18641558404|-793.3627974777|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533||730.71543721533|730.71543721533|729.58970520208|729.58970520208|729.58970520208|729.58970520208|729.58970520208|716.49412909823|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|711.33970843703|702.93300259279|701.65889922962|691.97934332805|691.02428257153|687.65911686036|687.65911686036|687.65911686036|687.65911686036|687.65911686036|687.65911686036|676.31054832734|676.31054832734|676.31054832734
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||833.67475927471|827.67250388491|827.67250388491|815.58337088015|795.89818308515||-842.98788160349|-842.98788160349|-842.98788160349|-842.98788160349|-843.26430950192|-847.89091640079|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133||-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-849.86764611133|-853.30017523112|-862.35851175853|-868.99556862059|-869.75724021412|-869.75724021412|-869.75724021412|-869.75724021412|-869.75724021412|-882.89695052546|-887.82161033861|-889.82506950344|-889.82506950344|-889.82506950344|-889.82506950344|-889.82506950344|-889.82506950344|-889.82506950344|-889.82506950344|-889.82506950344|-889.82506950344||-889.82506950344|-889.82506950344|-889.82506950344|841.63305635741|841.63305635741|841.63305635741|841.63305635741|841.31621524099|841.31621524099|841.31621524099|841.31621524099|841.31621524099|841.31621524099|832.973576559|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797||-893.94233867349|-893.94233867349||-895.64427197445|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-907.42619756024|840.40329845042|840.40329845042|840.40329845042|840.40329845042|840.40329845042|840.40329845042||840.40329845042|840.40329845042|840.40329845042|840.40329845042|834.80091632837|832.75376133383|831.55699162417|827.53236790564|827.53236790564|808.4637394047|800.30139542688|791.03485532458|788.06651947956|776.87222317102|776.87222317102|776.87222317102|776.87222317102|776.87222317102|769.46910294826|766.16012795033|764.99460085301|760.11898399358|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|749.44901213117|749.44901213117
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-72.887488944643|-73.631104795263|-74.430665908175|-75.369100565181|-75.369100565181|-76.308996406381|-77.179443588063|-77.272157711237|-77.864961459599|-77.864961459599|-77.864961459599|-78.56106888184|-78.81674169312|-78.877487328429|73.513077117568|73.513077117568|73.513077117568|73.513077117568|73.405082651383|73.316761383753|73.228066746108|72.739512672813|72.308907869559|70.145452476322|68.410501666399|67.945004988084|67.391114500242|67.371793194035|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|63.712179476999|63.081313140948|62.917566731858|62.113404648489|61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.522756038636||61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.092508354154|60.085005908505|58.063339610118||56.044619519056|56.044619519056|54.551800364191||53.305889361362||53.072021980358|53.072021980358|53.072021980358|53.072021980358|53.072021980358|-58.105397036081|-58.105397036081||-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081||-59.120998173296|-59.940553856492|-60.362838109996|-61.818153311441|-62.636280405995|-62.778131169706|-62.778131169706|-62.778131169706|-63.537922402918|-63.723246385322|-64.660679039105||-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.660679039105|-64.81325860191|-64.81325860191|-64.81325860191|-64.81325860191|-64.81325860191|-64.81325860191|-64.81325860191|-64.81325860191|-64.81325860191|-64.81325860191|-66.337509633972|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296|-66.903504447296||-66.903504447296|-67.177227740105|-67.787603476859|-67.787603476859|-67.787603476859|-67.787603476859|-67.8914869136|-67.8914869136|-68.831100656631|-69.390338583699|-69.390338583699|-69.390338583699|-69.390338583699|-69.390338583699|-69.390338583699|-69.390338583699|-69.390338583699|-69.390338583699|-69.917042277379|-69.969396287209|-69.969396287209|-69.969396287209|-69.969396287209|-69.969396287209||-70.138167125216|-70.138167125216||-70.138167125216|-70.904630800343|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-72.199980746658|-72.346953181759|-72.346953181759|-74.230502212859|-75.289999949509|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236||-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2485.6127658286|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2424.3799115341|2323.9776794823|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2303.6400280013|2292.9889200014|2256.982182163|2237.3912267089|2218.4243881835|2192.7176497395|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2154.0771430793|2139.4300884475|2110.8223177845|2107.8971933717|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252||2094.6035698252|2064.3150694455|2059.1963645648|2059.1963645648|2059.1963645648|2048.6569849332|2030.7410780941|1992.9790461897||1938.276631183|-2185.9118624456|-2185.9118624456||-2185.9118624456||-2185.9118624456|-2185.9118624456|-2185.9118624456|1967.6549190842|1967.6549190842|1967.6549190842|1967.6549190842||1967.6549190842|1967.6549190842|1967.6549190842|1967.6549190842|1967.6549190842|1942.8915876109|1927.965628487|-2111.5890580951|-2111.5890580951|-2111.5890580951||-2111.5890580951|-2118.4017759759|-2140.5519678812|-2151.4324249527|-2151.4324249527|-2151.4324249527|-2151.4324249527|-2151.4324249527|-2151.4324249527|-2151.4324249527|-2151.4324249527||-2187.4471198476|-2193.721768635|-2227.5464448592|-2248.3876853144|-2261.96962051|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2271.2931995258|-2279.4146444383|-2286.0634449923|-2295.5332809451|-2295.5332809451|-2310.9314286976|-2352.2682378324|-2359.303643707|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195|-2393.880884195||-2424.6565217184|-2433.7156068138|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2478.6461396054||-2498.770891452|-2498.770891452||-2551.3204132453|-2560.7004021953|-2608.7809644618|-2638.0789606216|-2674.151563234|-2727.1768400083|-2745.4547354259|-2750.9357357597|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2849.5271097425|-2860.4856340889|-2935.8813089269|-3086.609725305|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3140.857841919|-3171.499682182||-3171.499682182|-3171.499682182|-3171.499682182|-3176.5941292907|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2871.2910855256|2847.4567833965|2815.724252602|2768.6239628738|2768.6239628738|2768.6239628738|2754.0179800141|2754.0179800141|2754.0179800141|2754.0179800141|2749.5926411609|2749.5926411609|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754
04278|18209|/equities/indian-bank|NIFTY200||608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|606.78663765538|605.26011632933|600.43902560355|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|584.60087152184|584.60087152184|584.60087152184|584.60087152184|577.34819057983|562.13134117702|558.0792435604|556.25783035506|556.25783035506|556.25783035506|556.25783035506|556.25783035506|556.25783035506|556.25783035506|554.5892701916|542.56585712478|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856||532.17993480856|532.17993480856|531.88146426726|531.88146426726|531.88146426726|531.88146426726|531.88146426726|530.92661272209||516.27126551912|501.04651097863|501.04651097863||501.04651097863||501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863||501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863|489.46836587686|-546.87736904333|-546.87736904333|-546.87736904333|-546.87736904333||-546.87736904333|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571||491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571|480.91682644416|480.91682644416|480.91682644416|480.91682644416|480.91682644416|480.91682644416|480.91682644416|480.28816626391|-531.65879244513|-531.65879244513|-531.65879244513|-531.65879244513|-531.65879244513|-543.22921111525|-550.7824635764|-556.75548863633|-562.82278956554|-566.17255209973|-576.58463154372|-576.58463154372|-580.05794292618|-586.58381733551|-594.58384213406|536.71736470112|536.71736470112||536.71736470112|536.71736470112|536.71736470112|536.71736470112|536.71736470112|536.71736470112|536.71736470112|536.71736470112|536.71736470112|536.71736470112|536.71736470112|534.81096756071|532.36494225496|531.63603474292|529.59007047716|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692||520.04011614692|520.04011614692||520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|518.29457688743|513.24119382891|493.56522757249|490.44697681129|-540.31855822546|-546.40871932161|-546.40871932161|-552.65690154116|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793||-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-555.44463303454|-562.38292389852|-566.23375957257|-572.02921663662|-575.48997892106|-575.48997892106|-575.48997892106|-583.01663646393|-585.27401881409|-595.66189250764|-595.66189250764|-595.66189250764|-600.23415162381|-600.23415162381|-600.23415162381|-600.23415162381|-600.23415162381|-600.23415162381|-603.63794896135|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-782.0810841159|-783.66411019407|-783.66411019407|-783.66411019407|-787.84069698213|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-811.06964056363|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-843.75894909182|-843.75894909182|-844.79725861558|-844.79725861558|-844.79725861558||-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558||-844.79725861558|-844.79725861558|-844.79725861558||-844.79725861558||-844.79725861558|-844.79725861558|-844.79725861558|766.37330111552|766.37330111552|766.37330111552|766.37330111552||766.37330111552|766.37330111552|766.37330111552|766.37330111552|765.46476681021|748.194182632|738.48524225822|729.40580302996|-788.15232066933|-788.15232066933||-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933||-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-802.53591388931|-813.38754899108|-813.38754899108|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-835.32254986515|-844.95659147643|-844.95659147643|-844.95659147643|-844.95659147643|-844.95659147643|-844.95659147643|-844.95659147643|-844.95659147643|-844.95659147643|-844.95659147643|-853.25450268215|-878.14112494197|-893.13733866708|826.23237933459|826.23237933459|826.23237933459|826.23237933459|826.23237933459|826.23237933459|826.23237933459|826.23237933459|826.23237933459|826.23237933459||826.23237933459|826.23237933459|826.23237933459|826.23237933459|824.4304404716|820.69215811406|807.25799686284|791.10054325364|788.81424708746|788.81424708746|782.42414851081|779.33794821513|769.81995263378|760.06383286892|753.55705347523|743.01059394926|736.31455290152|732.38526677485|732.38526677485|732.38526677485|732.38526677485|732.38526677485|720.1641615695|703.46297357549||685.05886563183|673.20151465603||668.54650387484|668.54650387484|668.54650387484|668.54650387484|651.81610261139|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|664.97594220762||664.97594220762|664.97594220762|664.97594220762|664.97594220762|664.97594220762|664.97594220762|655.08988695812|645.8603184715|645.8603184715|645.8603184715|645.8603184715|645.8603184715|645.8603184715|644.50313027867|639.12294423324|631.59215415564|621.87169905181|621.87169905181|621.87169905181|614.50823214515|614.50823214515|614.50823214515|614.50823214515|614.50823214515|614.50823214515|614.50823214515|602.14526878975|592.72808050207|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||-152.92694234874|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|144.73595501987|141.37828993364|140.00532038525|139.37980103841|138.72110618032|138.72110618032|137.91123224273|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|129.93265227238||128.74003664249|128.74003664249|128.74003664249|128.74003664249|128.74003664249|128.37269246424|128.37269246424|126.70132655396||124.19814193794|123.13904707243|122.63141500793||122.63141500793||122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793||122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793|120.73268574965|119.25742837336|116.73992158468|114.65619684073|114.65619684073||114.65619684073|114.65619684073|114.29038084401|114.29038084401|114.29038084401|114.29038084401|-123.12045568055|-123.12045568055|-123.12045568055|-124.22772824572|-127.11469774563||-127.72674255956|-127.72674255956|-127.72674255956|-127.72674255956|-127.72674255956|-127.72674255956|-127.72674255956|-129.51637650186|-130.06824155126|-130.06824155126|-132.59471475056|-134.18819511698|-134.18819511698|-134.18819511698|-134.18819511698|-134.18819511698|-134.18819511698|-134.18819511698|-134.18819511698|-134.18819511698|-135.06299218388|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-135.97576720764|-140.78029682956|-142.76699800316|-143.76943768201|-144.46381832425|-144.84708892018|-144.84708892018|-144.84708892018|-144.84708892018|-144.84708892018|-144.84708892018|135.58224828059|135.58224828059||135.58224828059|135.58224828059|135.58224828059|135.58224828059|135.58224828059|135.58224828059|135.58224828059|135.58224828059|135.58224828059|135.58224828059|134.67638182435|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268||-146.24945921354|-146.24945921354||-147.43661260001|-149.86068544776|-152.007813847|-152.007813847|-153.50991352727|-153.50991352727|-153.50991352727|-153.50991352727|-155.02101123256|-156.9345784531|-156.9345784531|-157.93281844344|-157.93281844344|-161.99256963958|-164.3761892344|-166.9035472898|-167.20893733019|-171.96327407619|-176.85274599536|-176.85274599536|-177.54685336748|-177.54685336748|-177.54685336748|-177.54685336748|-177.54685336748|-178.25997995533|-178.25997995533|-178.25997995533|-182.12053419923|166.27722381925|166.27722381925||166.27722381925|166.19635925663|163.64539930967|-178.43840978734|-178.43840978734|-178.43840978734|-178.43840978734|-178.43840978734|-178.55212442734|-180.6212484821|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228
04281|1169003|/equities/indian-railway-finance|NIFTY200||-137.09216240002|-138.13350940362|-140.63544430722|-140.63544430722|-140.64841472985|-140.64841472985|-140.64841472985|-140.64841472985|-140.64841472985|-141.1132373002|-141.68859303294|-142.44949236995|-142.44949236995|-142.44949236995|-142.44949236995|-144.39555073983|-146.18784185258|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.38026130091|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|132.99809694167|132.99809694167|130.28814426317|130.28814426317|128.75647655914|128.75647655914|128.75647655914|128.47053100212|127.43699503728|127.43699503728|127.43699503728|127.43699503728|127.43699503728|127.43699503728|127.43699503728|120.70443397968|117.98048375944|114.30386748688|-129.10463896448|-129.10463896448|-129.10463896448|-131.90344297953|-131.90344297953|-134.40014571234|122.73663681603|122.73663681603||122.73663681603|122.73663681603|122.73663681603|122.73663681603|122.73663681603|120.1435619472|120.1435619472|119.49448944283||119.49448944283|119.49448944283|119.49448944283||119.49448944283||119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283||119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283|116.52560782963|116.52560782963|-128.29351851176|-128.29351851176|-128.29351851176||-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-131.11779622712|-136.14421833531||-136.26160497534|-136.26160497534|-136.26160497534|-136.26160497534|-136.26160497534|-136.26160497534|-136.9545587949|-140.20420077984|-140.20420077984|-140.20420077984|-144.8707767454|-148.61642158994|132.90987444898|132.90987444898|132.90987444898|132.90987444898|132.90987444898|132.90987444898|130.58819650932|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-147.77964153394|-152.96015061388|-157.23017002752|-159.60574379685|-160.09829096839|-160.09829096839|-160.09829096839|-160.09829096839|-160.09829096839|-160.09829096839|-160.09829096839|-160.09829096839|-161.61477232029||-162.50530529077|-163.4958850019|-165.88214967487|148.65726888712|148.65726888712|148.65726888712|148.65726888712|148.65726888712|148.65726888712|145.92474829417|145.44486508229|145.44486508229|140.71151865698|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211||-156.02010155211|-156.02010155211||138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|136.0911133475|130.03678647091|-151.68134872672|-151.68134872672|-151.68134872672|-153.16530223242|-153.16530223242|-155.4770066512|-160.30333977412|-160.53037813715|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.25805115623|-165.64782953177||-170.37870120908|-170.84189457259|-171.32432391203|-171.65202656893|-171.68281711684|-171.68281711684|-171.68281711684|-171.68281711684|-171.68281711684|-175.17646200509|-175.58496371741|-178.997170888|-179.65830506343|-179.65830506343|-181.19455670093|-181.19455670093|-181.19455670093|-184.66006500163|-187.9295199915|-189.9661309503|-191.80569471501|-192.92688850984|-194.6215399065|-195.8417161613|-197.9696843524|-198.94854030556|-199.56080764468|-199.56080764468|-199.56080764468|-200.0353417257|-200.90593982841|-203.47993168462|-204.85992606071
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||-756.31965559816|-764.22461529678|-769.49951450847|-769.49951450847|-776.04944835794|-783.38548529029|-792.80893290926|-792.80893290926|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-799.94264118605|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|737.77308471252|724.59787800632|711.71710430607|-777.47973666716|-777.47973666716|-777.47973666716|725.33521744807|725.33521744807|725.33521744807|725.33521744807|725.33521744807||725.33521744807|725.33521744807|725.33521744807|725.33521744807|725.33521744807|721.53761820243|721.53761820243|719.52234813291||704.96648164941|701.65720183268|683.56634147316||-739.58420445008||-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008||-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008||-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-747.47687484471|-771.00209333331||-782.37730897169|-790.95536839411|-794.34522479013|-794.34522479013|-794.34522479013|-794.34522479013|-801.4030058432|730.4115475976|730.4115475976|730.4115475976|730.4115475976|730.4115475976|730.4115475976|730.4115475976|730.4115475976|730.4115475976|730.4115475976|730.4115475976|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-815.46174833647|-820.21306930506|-822.31649390628|-822.31649390628|-822.31649390628|-822.31649390628|-822.31649390628|-822.31649390628|-822.31649390628|-830.44332113718|-836.67591847817||-838.63713910226|-838.64958272647|-851.48288393761|-853.41152075425|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957||-870.22861250752|-870.22861250752||-870.85676997363|-880.2964049783|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-885.18241330549|-885.18241330549|-894.67986341667|-894.67986341667|-910.63319445927|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-945.29883874543|-948.07574820785||-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-950.30082252586|-967.842595504|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-977.60487223287|-977.60487223287|-979.23596372229|-981.60118244954|-981.60118244954|-981.60118244954|-981.60118244954|-981.60118244954|-981.60118244954
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-221.73688907641|-224.42431407525|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|207.66439410937|203.54877696316|202.99474584041|200.32028051414|198.14308766301|197.41009255444|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|187.48816763887|183.5457476193|183.11250586579|181.78230537581|181.78230537581|181.78230537581|181.78230537581|181.78230537581|181.78230537581|175.71033842483|-199.20897508962||-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962||-199.20897508962|-199.20897508962|-202.9710793639||-203.28509194594||-203.77454013009|-211.57912590057|186.19847727157|186.19847727157|186.19847727157|186.19847727157|186.19847727157||186.19847727157|186.19847727157|186.19847727157|186.19847727157|186.19847727157|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239||-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-208.78410379141|-210.10897667621|-210.10897667621||-210.10897667621|-210.10897667621|-210.10897667621|-210.10897667621|-210.10897667621|-210.10897667621|-210.10897667621|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.6760882357|-211.8734345943|-216.79547728766|-217.83386483975|-218.67651818403|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|194.73477530413|188.58141978508|184.83157648782|182.58231263403|177.83034584527|177.38218316005|177.38218316005||177.38218316005|176.97119797991|176.97119797991|176.97119797991|176.97119797991|176.97119797991|176.97119797991|173.91011387976|173.91011387976|173.06464740563|173.06464740563|169.97259130361|169.97259130361|162.06676302886|-182.41941730198|-182.41941730198|-182.41941730198|-182.41941730198|-182.41941730198|-183.17045987113|-184.54900647103|-184.54900647103|-184.54900647103|-185.71834289696||-191.41871338051|-205.09746127837||-227.07884338954|-230.07307090135|-230.07307090135|-230.07307090135|-230.07307090135|-230.07307090135|-230.07307090135|-230.07307090135|-230.34174388616|-231.53357032262|-231.53357032262|-231.53357032262|-231.53357032262|-231.53357032262|-237.3678574399|-242.29316804982|-244.37852242894|-250.22613264132|-255.37737916364|-260.93263788635|-276.9934837599|-280.75195571433|-280.75195571433|-280.75195571433|260.82396380714|260.82396380714|260.82396380714|260.82396380714|260.82396380714|260.82396380714|260.82396380714||260.82396380714|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.50307534234|258.4184120286|257.33899910804|257.33899910804|257.33899910804|257.33899910804|257.33899910804|257.33899910804|257.33899910804|254.7008711364|254.7008711364|252.49731305536
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||-390.04765078986|-403.74182200393|-416.35317780011|-416.35317780011|-419.20076430101|-422.53417611408|-424.79623611539|-424.79623611539|-424.79623611539|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|395.03205060761|393.51060093554|388.82566058539|388.56740302402|387.70267443478|387.58075411916|382.21749881241|375.94167585874|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835||371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|367.79910956863||356.09624133114|346.351384004|343.93209672862||334.68566031912||333.58407821102|329.05338672774|329.05338672774|329.05338672774|323.46210484127|322.54122421056|-358.14718341017||-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017||-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-366.5635310189|-366.83766561238||-366.83766561238|-366.83766561238|-373.91130665373|-374.16828971619|-374.16828971619|-374.16828971619|-374.16828971619|-379.36255363894|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|342.22774271095|325.36136960016|-355.34612719819|-355.34612719819|-355.34612719819|-355.34612719819|-355.34612719819|-359.23227328191|-359.23227328191|-361.41639983797|-362.59108257931|-362.59108257931|-362.59108257931|-362.59108257931|-362.59108257931|-362.59108257931|-362.59108257931|-363.83729532738||-364.23311507459|-368.05346560208|336.03126193139|336.03126193139|336.03126193139|336.03126193139|336.03126193139|336.03126193139|336.03126193139|336.03126193139|336.03126193139|336.03126193139|336.03126193139|335.25695770154|323.84940049791|321.11598902437|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435||-349.79062706435|-349.79062706435||-349.79062706435|-352.75069911176|-356.50579187818|-356.50579187818|-366.72308818442|-372.42783662886|-372.42783662886|-372.42783662886|-377.60010144851|-377.60010144851|-378.22788744658|-382.08405014522|-382.08405014522|-382.08405014522|-382.08405014522|-392.54338769391|-406.31558897999|-406.31558897999|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-416.21539695582|-423.30321002361||-430.04525031378|-430.61693190789|-435.57992807203|-437.16381439426|-437.81979758605|-437.81979758605|-437.81979758605|-437.81979758605|-447.68033607651|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|413.68194294497|413.68194294497|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699
04285|18215|/equities/indusind-bank|NIFTY200||-856.06307776768|-865.47004978743|-875.00838187102|-875.60098121303|-882.84277860475|-901.83644508601|825.74074811379|825.74074811379|825.74074811379|825.74074811379|825.74074811379|825.74074811379|825.74074811379|819.47861850968|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|798.48051887718|786.4394545684|776.88093467216|776.88093467216|776.88093467216|776.88093467216|776.88093467216|776.88093467216|774.73258804147|774.73258804147|774.73258804147|774.73258804147|774.73258804147|774.73258804147|774.73258804147|757.93065880476|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|750.23695349533||741.48545035411|741.48545035411|729.47549903712|712.22197437645|712.22197437645|712.22197437645|712.22197437645|712.22197437645||683.77442614635|654.51605210923|-769.14084658126||-769.14084658126||-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126||-769.14084658126|-769.14084658126|-769.14084658126|-777.2925774731|-804.21956985944|-812.17449833015|-827.26057811423|-831.40174053192|-831.40174053192|-831.40174053192||-831.40174053192|-831.40174053192|-898.70469610426|-1001.1468533645|-1051.3687266388|-1063.7733248533|-1063.7733248533|-1063.7733248533|-1063.7733248533|-1098.9231536456|992.02563891421||992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|992.02563891421|991.20911105485|983.73235917987|978.81923236783|946.69915453522|922.75737154846|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568|-1002.0666565568||-1005.029612293|-1008.613448609|-1017.2760614698|-1022.4317417481|-1035.846395318|-1044.9709689068|-1044.9709689068|-1044.9709689068|-1044.9709689068|-1044.9709689068|-1044.9709689068|-1050.8232764058|-1061.3535605594|-1061.3535605594|-1061.3535605594|-1061.3535605594|-1061.3535605594|-1071.4261668705|-1081.0868847511|-1081.0868847511|-1081.0868847511|-1081.0868847511|-1081.0868847511|-1081.0868847511||-1103.140584292|-1103.140584292||-1128.6339744086|-1149.5933048985|-1157.2925284462|-1158.8861752701|-1162.4013058556|-1183.6459279472|-1184.4731408882|-1184.4731408882|-1184.4731408882|-1190.9600504494|-1190.9600504494|-1190.9600504494|-1190.9600504494|-1213.7139191734|-1251.451555158|-1359.7850328036|-1363.9167532995|-1383.6102353285|-1415.2197127022|-1423.1302607498|-1426.7031109026|-1434.0617654777|-1442.9917656576|-1442.9917656576|-1442.9917656576|-1442.9917656576|-1447.4491976273|-1449.651899816|-1459.6159889448|-1481.1621407655|-1482.0774274565||-1491.5253086309|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1403.4294508625|1402.6077014791|1396.5335205779|1382.0539076842|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1366.6348708192|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM||-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1504.0068223548|-1507.495782166|-1507.495782166|-1507.495782166|-1523.4341562912|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1387.5480454663|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1317.2189609628|1310.5542727935|1310.5542727935|1304.3167881874|1304.3167881874|1304.3167881874|1304.3167881874|1304.3167881874|1304.3167881874|1289.1519611045||1276.350745857|1276.350745857|1276.350745857|1276.350745857|1276.350745857|1254.3229722847|-1412.8401219723|-1412.8401219723||-1412.8401219723|-1412.8401219723|-1412.8401219723||-1412.8401219723||-1412.8401219723|-1412.8401219723|-1412.8401219723|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261||-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261||-1465.8242395651|-1480.0409169918|-1480.0409169918|-1507.4532188581|-1516.6585524044|-1516.6585524044|-1516.6585524044|-1521.220582587|-1554.6961958214|-1584.6390701184|-1606.8139207493||-1606.8139207493|-1619.1321124645|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|1461.1187243503|-1598.5331097851|-1598.5331097851|-1598.5331097851|-1598.5331097851|-1598.5331097851|-1598.5331097851|-1598.5331097851|-1619.177908713|-1640.6200549261|-1640.6200549261|-1640.6200549261|-1657.2807738919|-1657.2807738919|-1657.2807738919|-1657.2807738919|-1657.2807738919|-1664.9681328291|-1680.4434874316|-1751.3315835286|-1781.9540313404|-1819.8822258491|1664.295029686|1664.295029686|1664.295029686|1659.6094035863|1659.6094035863|1659.6094035863|1659.6094035863|1659.6094035863|1659.6094035863||1659.6094035863|1659.6094035863|1659.6094035863|1659.6094035863|1659.6094035863|1653.9354023138|1638.4021085279|1620.28476262|1620.28476262|1592.8203227245|1579.3888783134|1579.3888783134|1579.3888783134|1579.3888783134|1555.0609797015|1545.65605275|1524.2194870508|1507.7684842966|1507.7684842966|1507.3122386824|1489.4424790156|1467.8916677648|-1632.403833375|-1632.403833375||-1632.403833375|-1632.403833375||-1632.403833375|-1632.403833375|-1632.403833375|-1632.403833375|-1632.403833375|-1632.403833375|-1632.403833375|-1632.403833375|-1632.403833375|-1632.403833375|-1664.0226241059|-1665.346298197|-1665.346298197|-1665.346298197|-1665.346298197|-1691.1358947523|-1692.8454355967|-1692.8454355967|1542.9843589042|1542.9843589042|1542.9843589042|1542.9843589042|1542.9843589042|1542.9843589042|1542.9843589042|1542.9843589042|1542.9843589042|1521.0256766518|1521.0256766518|1521.0256766518|1519.1437578565||1519.1437578565|1511.1325679693|1511.1325679693|1511.1325679693|1511.1325679693|1511.1325679693|1511.1325679693|1465.8417963934|1465.8417963934|1464.2791742101|1464.2791742101|1458.3435255438|1448.0839519931|1436.1632059364|1433.2035814194|1433.2035814194|1433.2035814194|1433.2035814194|1433.2035814194|1433.2035814194|1433.2035814194|1433.2035814194|1433.2035814194|1419.5395018158|1403.9889660475|1390.8754353653|1377.7383445248|1367.4188297747|1367.4188297747|1362.1136954094|1351.5690908195|1344.8239938685|1320.4133514771
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||-1574.1569914413|-1596.0842488489|-1596.0842488489|-1596.0842488489|-1596.0842488489|-1623.8935908434|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1551.5297359581|1550.2663841375|1542.3682412183|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1537.4599982104|1524.4434742897|1524.4434742897|1524.4434742897|1524.4434742897|1509.6594430041|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1485.4070140312|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1476.7976845163|1469.9308659319|1469.9308659319|1469.9308659319|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674||-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674||-1517.5655277674|-1517.5655277674|-1517.5655277674||-1517.5655277674||-1517.5655277674|-1517.5655277674|-1517.5655277674|-1590.8005647068|-1639.0173307398|-1661.1630020587|-1661.1630020587||-1704.4449615973|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849||-1727.5415189415|-1743.2850034138|-1784.7416785978|-1804.2997514125|-1804.2997514125|-1804.2997514125|-1804.2997514125|-1804.2997514125|-1830.6941885811|-1840.2796282086|-1871.1967928447||-1873.2408958582|-1891.8482555977|-1921.6896918208|-1925.5747145448|-1938.2885486587|-1949.0920735092|-1949.0920735092|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1950.8718232308|-1951.5964254973|-1980.11828853|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939||1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1876.1162818939|1871.5414347744|1871.5414347744|1848.7126510515|1828.2584889612|1803.4744676714|1803.4744676714|1803.4744676714|1803.4744676714|1803.4744676714|1803.4744676714|1803.4744676714|1803.4744676714|1803.4744676714|1791.054970861|1773.4221762822|1762.8695581402|1762.8695581402||1762.8695581402|1762.8695581402||1762.8695581402|1756.8272868224|1756.7191750284|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1876.5329727516|-1893.1144155247|-1939.0465551729|-1960.840593801|-1988.4276009142|-1988.4276009142|-1996.2295228301|-1996.2295228301|-1996.2295228301|-1996.2295228301|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285||1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1846.7946935178|1840.5830050046|1828.3811071774|1799.7262207028|1789.7127041701|1789.7127041701|1789.7127041701|-1879.4104435911|-1879.4104435911|-1879.4104435911|-1879.4104435911
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5594.1359080326|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5489.6688252576|5352.882028064|5286.8966978489|-5679.5922067284|-5679.5922067284|-5679.5922067284|-5679.5922067284|-5679.5922067284|-5687.2505056065|-5687.2505056065|-5687.2505056065|-5687.2505056065|5272.4746150803|5272.4746150803|5272.4746150803|5242.6940167559|5127.2711297287|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318||5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5077.6112327554|5077.6112327554|4975.3735919504||4834.8873243893|4823.2621288757|4823.2621288757||4742.6409323986||4742.6409323986|4731.5669926915|4731.5669926915|4731.5669926915|4730.9202026923|4730.9202026923|4730.9202026923||4730.9202026923|4688.640265329|4688.640265329|4688.640265329|4688.640265329|4688.640265329|4688.640265329|4528.2750994975|4421.8305684521|4400.331328228||4344.7458280225|4329.1780569851|4329.1780569851|4329.1780569851|4329.1780569851|4329.1780569851|4271.1536245147|4187.0601982472|4187.0601982472|4187.0601982472|4187.0601982472||4187.0601982472|4187.0601982472|4152.2114181913|4067.4959225564|4048.5724793685|4048.5724793685|4048.5724793685|4048.5724793685|4048.5724793685|4048.5724793685|4048.5724793685|4048.5724793685|4048.5724793685|4048.5724793685|4013.7161255697|4013.7161255697|4013.7161255697|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4363.3799393605|-4433.1305424318|-4590.5866704103|-4618.2157937284|-4651.0423966774|-4680.3417309003|-4734.5851860264|4345.5639825493|4345.5639825493|4345.5639825493|4345.5639825493|4345.5639825493|4345.5639825493|4282.2989563047||4220.1934247736|4220.1934247736|4220.1934247736|4220.1934247736|4220.1934247736|4220.1934247736|4220.1934247736|4220.1934247736|4220.1934247736|4220.1934247736|4211.5317295662|4209.0964529902|4141.5710100499|4119.7082232069|4119.7082232069|4119.7082232069|4078.0842779556|4040.0879455583|4003.7340020093|3915.2141602255|-4247.4292612694|-4247.4292612694|-4247.4292612694|-4247.4292612694||-4247.4292612694|-4247.4292612694||-4247.4292612694|-4250.0103635415|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4417.9439423333|-4500.5655891377|-4504.9504809863|-4508.7530700499|-4508.7530700499|-4508.7530700499|-4817.7506984929|-4874.6600420244|-4874.6600420244|-4918.0420280306|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4939.617204595|-5012.6146155392|4670.94560351||4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4667.1548731605|4667.1548731605|4574.3361166627|4505.6412721906|4505.6412721906|4505.6412721906|4505.6412721906|4481.6292727031|4472.116516882|4472.116516882|4472.116516882|4472.116516882|4472.116516882|4374.5767288272|4333.3853844608|4265.9252481422|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1386.4210527421|1358.9400246939|1358.0477596397|1358.0477596397|1358.0477596397|1358.0477596397|1358.0477596397|1351.2197397146|1337.0452223794|1337.0452223794|1337.0452223794|1337.0452223794|1335.8780601307|1315.6645126127|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1336.3506481657|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1505.8350706295|-1514.2445066456|-1524.1681288723|-1524.1681288723|-1524.1681288723||-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723||-1524.1681288723|-1524.1681288723|-1524.1681288723||-1524.1681288723||-1524.1681288723|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975||1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|-1451.6730904292|-1451.6730904292|-1451.6730904292|-1451.6730904292|-1451.6730904292||-1451.6730904292|-1451.6730904292|-1457.6006682395|-1489.0812682045|-1501.2542180896|-1503.2108078259|-1503.2108078259|-1503.2108078259|-1517.6565263821|-1532.1433328073|-1566.612474866||-1566.612474866|-1566.612474866|-1566.612474866|-1566.612474866|-1566.612474866|-1566.612474866|-1566.612474866|-1566.612474866|-1566.612474866|-1566.612474866|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1568.3778359247|-1625.3753162835|-1663.0004884413|-1663.0004884413|-1663.0004884413|-1663.0004884413|-1663.0004884413|-1670.0560982681|-1698.8650929108|-1708.3056425137|-1730.2896692535|-1753.8857788798|1598.3518389707|1598.3518389707|1598.3518389707|1598.3518389707|1592.6713844353|1592.6713844353|1572.1153471265|1556.0948789687|1532.1526555055|1518.269599596|1473.0551567777|-1610.6346271525||-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1610.6346271525|-1618.8718079472|-1649.079786608|-1657.2383223408|-1657.2383223408|-1657.2383223408|-1660.068675516|-1660.068675516|-1660.068675516|-1660.068675516|-1660.068675516||-1660.068675516|-1660.068675516||-1660.068675516|-1660.068675516|-1660.068675516|-1660.068675516|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1542.6929366651|1486.7254621257|1468.8921489439|1442.1357536009|1392.0136444242|1392.0136444242|1392.0136444242|1392.0136444242||1392.0136444242|1392.0136444242|1392.0136444242|1392.0136444242|1392.0136444242|1370.5707431536|1365.998958661|1365.998958661|1365.998958661|1365.998958661|1365.998958661|1365.998958661|1357.6572427506|1346.5830054542|1332.2116808649|1327.5389838233|1327.5389838233|1327.5389838233|1325.9794725858|1298.5188516469|1297.1105634334|1297.1105634334|1297.1105634334|1297.1105634334|1297.1105634334|1290.7644837302|1284.6536662986|1284.6536662986|1284.6536662986|1281.1679801864|1278.3191559902|1278.3191559902|1278.3191559902
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||-419.54365798678|-419.54365798678|-419.54365798678|-421.87073889536|-422.01635034342|-422.01635034342|-426.27928731463|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-428.69578791063|-429.46198961912|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-433.12386368576|-433.12386368576|-433.9681876375|-434.99312742278|-434.99312742278|-435.56181672464|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|414.41740857805|414.41740857805|414.41740857805|414.41740857805|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|410.81661020794|408.66239214497||408.66239214497|408.66239214497|408.66239214497|408.66239214497|408.66239214497|408.66239214497|404.83319314936|402.00356455886||401.34840065731|400.28754425948|400.28754425948||396.66671923471||-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955||-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955||-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-418.62713178487|-420.89126092959|-424.3695902105||-424.3695902105|-424.3695902105|-425.55788954053|-425.736544273|-431.79060135694|-433.92568207683|-436.23686049715|-440.68594491353|-440.68594491353|-441.50659155703|-454.68788289865|-458.317070908|-458.317070908|-458.317070908|-458.317070908|-458.317070908|-458.317070908|-458.317070908|-458.317070908|-458.317070908|-462.81342192692|-462.81342192692|-462.81342192692|-462.81342192692|-462.81342192692|-462.81342192692|-462.81342192692|-462.81342192692|-462.81342192692|-466.38989799334|-467.43045476094|437.04116739937|437.04116739937|437.04116739937|437.04116739937|437.04116739937|437.04116739937|437.04116739937|437.04116739937|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637||-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637|-458.44587950637||-462.31167299867|-462.31167299867||-465.53829111127|-468.40560482903|-471.76806332186|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-475.11048386816|-478.85460358994|-481.64268495292|-481.64268495292|-483.57753501171|-488.35670190646|-489.29860064419|-489.29860064419|-489.29860064419|-489.29860064419|-491.79717155995|-499.92663973241|474.23899907985|474.23899907985|474.23899907985|474.23899907985||474.23899907985|474.23899907985|474.23899907985|470.63150098499|466.02629510756|465.9636107749|465.17234625488|462.75017161075|462.75017161075|462.75017161075|462.75017161075|462.75017161075|462.75017161075|462.75017161075|462.75017161075|460.01921412368|460.01921412368|460.01921412368|460.01921412368|460.01921412368|460.01921412368|456.2425523005|453.31635042938|453.31402564959|453.31402564959|453.31402564959|453.31402564959|451.87073573306|451.87073573306|450.32421259565|449.79555797188|449.79555797188|444.1080303149
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|933.21316892896|916.03406505887|910.05175590851|906.63805940789|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|893.63931748353|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-964.1389601133|-979.85997331383|911.64292284988|911.64292284988|911.64292284988|911.64292284988|911.64292284988|901.66437771081|890.33518975088|890.33518975088|890.33518975088|890.33518975088|890.33518975088|890.33518975088|890.33518975088|882.89043254906|882.89043254906|882.89043254906|881.70115430922|881.70115430922|881.15866835897|881.15866835897|881.15866835897|881.15866835897|855.94856922698|833.65672866583|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725||826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|824.40233764834|824.40233764834|800.90262180111||777.56402625796|-878.06715428088|-878.06715428088||-878.06715428088||-878.06715428088|-883.65143204586|-883.65143204586|-940.86391748228|852.53383656564|852.53383656564|852.53383656564||852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|832.09316869381|830.76582537694||830.76582537694|830.76582537694|830.76582537694|830.76582537694|830.17871317381|819.21245569117|789.58051717421|782.01259687764|782.01259687764|782.01259687764|782.01259687764||782.01259687764|782.01259687764|782.01259687764|771.73621197125|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-875.44940211512|-930.11702965874|-930.11702965874|-930.11702965874|-944.07447400775|-972.79817525084|-972.79817525084|-972.79817525084|-972.79817525084|-972.79817525084|-972.79817525084|-972.79817525084|-972.79817525084|-972.79817525084|-972.79817525084|-992.13130719061|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887||-994.8384995887|-994.8384995887|-994.8384995887|-994.8384995887|927.13450766424|927.13450766424|927.13450766424|927.13450766424|927.13450766424|927.13450766424|918.01890893357|887.76544555444|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954||-964.92791418908|-964.92791418908||-964.92791418908|-964.92791418908|-994.43934774264|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1018.4567839659|-1018.4567839659|-1038.7714096745|-1042.8610118647|-1042.8610118647|-1042.8610118647|-1061.3344467768|-1083.0663595244|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551||974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|962.3353707944|947.35314365611|918.86740489784|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|496.19583667222|496.19583667222|496.19583667222|496.19583667222|496.19583667222|496.19583667222|491.38427314166|489.45196066305|472.73274559892|467.61970546418|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|-511.61797737084|-511.61797737084|-511.61797737084|-511.61797737084|-511.61797737084|-511.61797737084|-525.55028383185|-525.55028383185|-530.4034120763|-530.4034120763|-531.93500287159||-531.93500287159|-531.93500287159|-537.92778266386|-543.95406127866|-543.95406127866|-543.95406127866|-543.95406127866|-543.95406127866||-543.95406127866|-543.95406127866|-543.95406127866||-543.95406127866||-543.95406127866|-543.95406127866|-543.95406127866|503.98747806665|503.98747806665|503.98747806665|503.98747806665||503.98747806665|503.98747806665|503.98747806665|503.98747806665|503.98747806665|496.6018488863|496.6018488863|495.4242921382|472.13258208498|458.84173074547||448.48803314438|445.38389655474|437.21545994417|432.05550803984|432.05550803984|432.05550803984|422.50334294466|-496.90316662294|-496.90316662294|-496.90316662294|-496.90316662294||-496.90316662294|-496.90316662294|-496.90316662294|-496.90316662294|-496.90316662294|-496.90316662294|-496.90316662294|-522.77573526681|-530.23083696617|-530.23083696617|-539.4648188513|-545.04812160559|-545.04812160559|-545.04812160559|-545.04812160559|-545.04812160559|-545.04812160559|-545.04812160559|-545.04812160559|-545.04812160559|-583.77845759996|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-595.18305947906|-615.61731950581|-635.51092955072|-644.82045625536|-664.47825149793|-675.1091968141|-692.65726517813|-692.65726517813|-692.65726517813|-692.65726517813|-692.65726517813|-692.65726517813|-703.03861034332||-715.08180690274|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-719.91116784893|-726.29018649881|-730.85019704838|-741.6585475288|-751.90034825544|-751.90034825544|-752.91427651754|673.76408609431|673.76408609431|673.76408609431||673.76408609431|673.76408609431||673.76408609431|673.76408609431|673.76408609431|647.70176775236|-735.76027106934|-735.76027106934|-735.76027106934|-735.76027106934|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-746.69131791688|-746.69131791688|-746.69131791688|-746.69131791688|-746.69131791688|-764.7070144823|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-779.93590912466|-788.85652568213||717.06079809878|717.06079809878|717.06079809878|717.06079809878|717.06079809878|717.06079809878|705.37033528988|695.19018289192|695.19018289192|695.19018289192|695.19018289192|695.19018289192|693.50851484519|677.95950027287|673.31888173222|666.69874459504|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|982.74236678915|970.8562177471|970.8562177471|970.8562177471|965.66525414825|955.50584065518|949.19813322581|946.5797929003|946.5797929003|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|923.65849258428|-1032.0990660867|-1032.0990660867|-1032.0990660867|-1032.0990660867|-1045.8045178741|-1055.7883654005|-1057.0148572266|-1060.8776157499|965.65539228217||965.65539228217|965.65539228217|965.65539228217|965.65539228217|965.65539228217|965.65539228217|965.65539228217|937.67823263557||-1020.967718326|-1020.967718326|-1020.967718326||-1020.967718326||-1020.967718326|-1020.967718326|-1020.967718326|1003.4549285044|1003.4549285044|1003.4549285044|1003.4549285044||1001.8360153956|1001.7989609717|1001.7989609717|1001.7989609717|1001.7989609717|990.90162330185|973.59072510969|970.24528267396|953.09291871881|953.09291871881||953.09291871881|953.09291871881|953.09291871881|953.09291871881|944.46713801331|935.48015266995|919.13672485533|919.13672485533|919.13672485533|919.13672485533|919.13672485533||919.13672485533|919.13672485533|919.13672485533|915.22138129542|911.268196014|901.3424562916|899.11243348055|899.11243348055|899.11243348055|899.11243348055|899.11243348055|899.11243348055|899.11243348055|886.91104194779|883.50669767745|883.40775815002|883.40775815002|883.40775815002|878.30863169555|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-950.5639740099|-955.440528034|-957.75336448223|-962.25374848611|-964.8170174555|-964.8170174555|-964.8170174555|-964.8170174555|-964.8170174555|-966.69668334899|-975.32407023043|-988.70173927513|-993.75193252792||-1002.6155472984|-1002.6155472984|-1002.6155472984|-1006.4228160901|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906||-1014.3001558906|-1014.3001558906||-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1025.0057206293|-1033.6591543777|-1045.6601722089|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771||956.27926411543|950.44921625889|942.27691373601|936.53915126059|936.53915126059|936.53915126059|922.58516128564|914.41683841308|907.32141277045|907.32141277045|907.32141277045|904.5487655186|898.74309110899|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|886.91226039869|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||-687.1902821788|-687.1902821788|-687.1902821788|-687.1902821788|-687.1902821788|-689.27253778873|-699.15839024051|-700.81209077288|-710.78287728019|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.16413311815|664.16413311815|663.19182987978|663.19182987978|662.62428051421|654.54642821891|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-716.23312364994|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868||657.23293481868|651.19969357665|651.19969357665|651.19969357665|651.19969357665|642.46073401631|642.46073401631|641.93690091439||639.66323069807|636.24803478713|632.49782660267||617.71485850902||617.71485850902|617.71485850902|617.71485850902|617.71485850902|617.71485850902|605.76926281819|-676.41762497588||-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588||-676.41762497588|-680.48712544213|-680.48712544213|-680.48712544213|-687.67734871717|-702.69916761475|-702.69916761475|-709.62553968642|-709.62553968642|-731.57559151356|-732.31583501364||-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-732.31583501364|-741.92068149591|-741.92068149591|-741.92068149591|-750.75379042796|-750.75379042796|-750.75379042796|-763.37366077825|-766.50125516702|-773.79862905928|-784.9512762117|710.04637472522|710.04637472522|710.04637472522|710.04637472522|710.04637472522|700.60708641887|683.19681151576|667.66309677966|658.20064477797|653.83961751588|652.93851002199|650.9998866435||650.9998866435|650.9998866435|650.9998866435|650.9998866435|650.9998866435|650.9998866435|650.9998866435|650.9998866435|650.9998866435|650.9998866435|640.86099194112|635.23995917178|621.51666199208|612.61570842002|606.55634675792|599.96258784192|591.79733881307|591.50595989574|591.50595989574|591.50595989574|583.13439920599|577.62430803704|574.39831616062|574.39831616062||574.39831616062|574.39831616062||574.39831616062|574.39831616062|574.39831616062|-617.85992682572|-617.85992682572|-617.85992682572|-617.85992682572|-617.85992682572|-617.85992682572|-625.39745461641|-625.39745461641|-629.37029814055|-629.37029814055|-635.82811582674|-643.42289901431|-649.79764658274|-660.26130110756|-666.78344137665|-666.78344137665|-666.78344137665|-666.78344137665|-673.75381832649|-674.73482662361|-675.03017868424|-675.03017868424|-675.03017868424|-675.03017868424|-675.03017868424|-679.99460500506|-688.03569935458|-697.18688613725||657.94593686841|657.94593686841|657.94593686841|657.94593686841|657.94593686841|657.71751872137|657.71751872137|647.26391782843|636.24880165616|629.86560241248|629.86560241248|629.86560241248|629.86560241248|620.39767530849|620.39767530849|610.77242107845|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|600.5279445509|599.6727392254|597.38636335374|587.10474828639|587.10474828639|587.10474828639|587.10474828639
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||-2098.6605792364|-2098.6605792364|-2098.6605792364|-2102.5061530361|-2150.0346823014|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2112.3155675967|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2102.3100984845|2062.0834590366|2046.7539331048|2046.7539331048|2046.7539331048|2046.7539331048|2046.7539331048|2046.7539331048|2046.7539331048|2046.7539331048|2046.7539331048|-2143.8195018803|-2143.8195018803|-2143.8195018803|-2151.7162352707|-2162.5069172278|-2169.0854310344|-2183.7975908501|-2183.7975908501|-2183.7975908501|-2186.9080629039|-2186.9080629039|-2186.9080629039|-2186.9080629039|-2205.5811294636|-2230.7900272034|-2235.6570652841|-2235.6570652841|-2235.6570652841|-2242.8559163809|-2242.8559163809|-2242.8559163809|-2242.8559163809|-2242.8559163809|-2242.8559163809|-2245.439814859|-2272.9221277296|2106.980478513||2106.980478513|2106.980478513|2106.980478513|2106.980478513|2106.980478513|2106.980478513|2106.980478513|2051.9450113903||1990.9180807698|-2184.9723658695|-2184.9723658695||-2184.9723658695||-2184.9723658695|-2184.9723658695|-2184.9723658695|2051.1285066003|2051.1285066003|2051.1285066003|2051.1285066003||2051.1285066003|2051.1285066003|2051.1285066003|2051.1285066003|2006.8372295559|1952.7303038902|1924.5673345071|1924.5673345071|1903.3192483564|1880.5936187792||1871.9207051649|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292||1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1864.3364755292|1853.9833960253|1853.9833960253|1853.9833960253|1853.9833960253|1826.86016339|1826.86016339|1826.86016339|1817.6056936972|1804.0131636657|1804.0131636657|1796.3298721485|1796.3298721485|1796.3298721485|1796.3298721485|1796.3298721485|1796.3298721485|1796.3298721485|1796.3298721485|1796.3298721485|1791.0260722055|1791.0260722055|1780.2123255082|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1736.2529790816|1720.7422084739|1716.3812796965|1716.3812796965|1716.3812796965|1716.3812796965|1716.3812796965||1716.3812796965|1716.3812796965|1716.3812796965|1716.3812796965|1716.3812796965|1716.3812796965|1716.3812796965|1716.3812796965|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251||-1800.2097407251|-1800.2097407251||-1800.2097407251|-1806.0108704997|-1829.723144685|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1847.1486088376|-1847.1486088376|-1860.0540301646|-1867.4517096772|-1882.3963698562|-1886.0945806602|-1886.0945806602|-1903.502313201|-1912.9997422611|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1922.3455821633|-1934.5589408476|-1945.1571985438||1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1813.7256054543|1785.0117607804|1774.1158303918|1768.4093129571|1762.7880983811|1750.2172989825|1736.2248010613|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|193.78387922092|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|191.0976800232|191.0976800232|191.00496651608|191.00496651608|191.00496651608|189.74274165849|189.52637680614|187.09930810491|186.82923221103|184.29803317908|179.48448693889|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|177.54528184172|171.1891978078|164.69355888421|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-182.8185158019|-182.8185158019|-182.8185158019|-183.33056301098|-183.33056301098||-183.33056301098|164.70412214327|164.70412214327|164.70412214327|164.70412214327|160.50402575652|156.17614122143|153.09071250217||146.66690461124|144.40434198341|144.02828534702||144.02828534702||144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702||144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702|138.55198683849|135.95108895954|-149.18367450838|-149.18367450838|-149.18367450838||-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838||-149.18367450838|-149.48730979775|-149.48730979775|-149.48730979775|-149.48730979775|-150.52534628814|-151.90704929503|-154.47282264614|137.69942892834|137.69942892834|137.69942892834|137.69942892834|137.69942892834|137.69942892834|137.69942892834|134.67103448228|129.43115584443|129.43115584443|129.24740057069|128.83581304102|128.83581304102|128.83581304102|128.83581304102|128.83581304102|128.83581304102|128.83581304102|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-145.70861903029|-148.0718003467|-149.31116641049|-149.31116641049||-149.38897416627|-149.38897416627|-150.73830517172|-151.12422549326|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755||-151.56729821364|-151.56729821364||-151.56729821364|-151.56729821364|-155.31588415746|-156.08709096516|-158.42344061097|-161.45313278388|-161.45313278388|-161.45313278388|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-167.35862053857|-168.51403224717|-171.79836387381|-179.94428973446|-179.98642937618|-180.3238133002|-181.66924418881|-181.90431547108|-181.90431547108|-182.95645851496|-186.71438878779|-187.64597412102|-187.64597412102|-189.2376281038|173.36132593432|173.36132593432||173.36132593432|172.76051907822|172.76051907822|170.88323735951|170.88323735951|170.67971197498|167.04023834215|165.44136742471|163.41613196|163.41613196|162.91015077925|162.91015077925|162.91015077925|-176.43231529398|-176.43231529398|-176.43231529398|-176.43231529398|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||-4491.3221834186|-4491.3221834186|-4491.3221834186|-4491.3221834186|-4491.3221834186|-4519.3637595711|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4230.987755272|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4119.7042910924|4119.7042910924|4119.7042910924|4107.2214833752|4105.429387995|4084.3325665222|-4455.3286621856|-4455.3286621856|-4455.3286621856|-4455.3286621856|-4479.1644453825|-4479.1644453825|-4578.502451521|-4578.502451521|-4578.502451521||-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521||-4578.502451521|-4578.502451521|-4578.502451521||-4578.502451521||-4578.502451521|-4605.8804619472|-4605.8804619472|-4854.7895432226|-4921.5622603226|-4921.5622603226|-4921.5622603226||-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226||-4921.5622603226|-5004.9617871815|-5004.9617871815|-5004.9617871815|-5004.9617871815|-5004.9617871815|-5004.9617871815|-5004.9617871815|-5027.8297201322|-5086.2384802685|-5212.0205933104||-5347.1201579317|-5374.4867775207|-5374.4867775207|-5374.4867775207|-5406.0962838338|-5409.8793073413|-5422.9855259522|-5552.967126275|-5647.6857229878|5100.5440789615|5100.5440789615|5100.5440789615|5100.5440789615|5100.5440789615|5100.5440789615|5009.4934753218|4987.0696576212|4987.0696576212|4987.0696576212|4987.0696576212|4987.0696576212|4987.0696576212|4987.0696576212|4954.1856330339|4926.8813515465|4926.8813515465|4854.3430490274|4778.0199459679|4678.0222435668|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5087.6281062141|-5127.8115568178||-5180.0185375232|-5259.7567626126|-5400.2791762096|5085.0588458601|5085.0588458601|5085.0588458601|5085.0588458601|5085.0588458601|5085.0588458601|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|4950.8274709401|-5353.0747640475|-5353.0747640475||-5353.0747640475|-5353.0747640475||-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5414.5914533253|-5507.6625414552|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5588.8122966175|-5634.0023510594||-5735.8131118403|-5735.8131118403|-5830.4695897527|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5242.1498472941|5160.6828596755|5160.6828596755|5097.170594989|5097.170594989|5003.9395499878|4922.3772777642|4851.0525796772|-5233.0992234527
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||3478.6232121793|3478.6232121793|3470.8759025299|-3563.5977446342|-3563.5977446342|-3596.8640033695|-3619.0155321728|-3621.072949159|-3622.0312512576|-3622.0312512576|-3622.0312512576|-3638.8402791751|-3644.6558657501|-3652.9676041972|-3673.7139911002|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3506.3412665427|3489.7839154004|3489.7839154004|3489.7839154004|3489.7839154004|3489.7839154004|3489.7839154004|3451.3654018772|3445.0393571205|3434.4985402095|3434.4985402095|3398.3876885981|3398.3876885981|3398.3876885981|3398.3876885981|3398.3876885981|3398.3876885981|3367.9588585364|3367.9588585364|3343.2320650405|3308.6578744591|3177.4420718816|3129.835659838|3126.9152634801|3126.9152634801|3126.9152634801|3126.9152634801||3109.520037379|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816||-3335.5582449816|-3335.5582449816|-3335.5582449816||-3335.5582449816||-3335.5582449816|-3335.5582449816|-3335.5582449816|-3564.0536218112|3276.843953585|3276.843953585|3276.843953585||3276.843953585|3262.8376828027|3261.1483158517|3261.1483158517|3261.1483158517|3172.7064620574|-3375.0901060853|-3375.0901060853|-3375.0901060853|-3375.0901060853||-3375.0901060853|-3375.0901060853|-3375.0901060853|-3387.8442373279|-3387.8442373279|-3387.8442373279|-3387.8442373279|-3387.8442373279|-3387.8442373279|-3387.8442373279|-3440.021347682||-3445.9208686267|-3454.4142837291|-3454.4142837291|-3454.4142837291|-3454.4142837291|-3454.4142837291|-3466.990846396|-3516.5205096675|-3541.1792889172|-3541.1792889172|-3581.2547654636|-3595.1414304847|-3626.2266029908|-3654.5022902827|-3654.5022902827|-3654.5022902827|-3654.5022902827|-3654.5022902827|-3654.5022902827|-3654.5022902827|-3674.3247425667|-3678.4080255949|-3693.2784760271|-3693.2784760271|-3693.2784760271|-3693.2784760271|-3693.2784760271|-3693.2784760271|-3693.2784760271|-3693.2784760271|-3693.2784760271|-3724.8817105596|-3752.3241336947|-3781.821316627|-3799.286045001|-3799.286045001|-3799.286045001|-3799.286045001|-3799.286045001|-3799.286045001|-3799.286045001|-3808.7288520844|-3842.6070090435|-3867.7356524094||-3892.9729633976|-3906.6283387794|-3914.070414399|3689.2152029881|3689.2152029881|3689.2152029881|3689.2152029881|3689.2152029881|3689.2152029881|3689.2152029881|3685.8280494355|3660.01445597|3591.102148886|3571.2357318351|3559.2313931197|3512.165442225|3478.3712004972|3478.3712004972|3478.3712004972|3478.3712004972|3478.3712004972|3457.9346889205|3424.8569241777|3424.8569241777||3424.8569241777|3424.8569241777||3424.8569241777|3424.8569241777|3424.8569241777|3424.8569241777|3424.8569241777|3413.6522247808|3393.2964017527|3393.2964017527|3393.2964017527|3393.2964017527|3324.8904925073|-3555.224168378|-3555.224168378|-3555.224168378|-3602.0407562056|-3655.3814663135|-3692.1987402398|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3714.8184458918|-3714.8184458918|-3714.8184458918|-3714.8184458918|-3753.9788965855|-3792.798681753||3594.7536079446|3594.7536079446|3594.7536079446|3594.7536079446|3594.7536079446|3591.9707107588|3577.9119144064|3535.2348339471|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3752.570323153|-3752.570323153|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3769.2286780996|-3769.2286780996
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||-5372.0835114286|-5378.7386988046|-5378.7386988046|-5378.7386988046|-5421.8763320051|-5458.8823596452|-5458.8823596452|-5458.8823596452|-5458.8823596452|-5458.8823596452|-5458.8823596452|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5086.6341329175|5086.6341329175|5086.6341329175|5044.4823699083|5012.5637443426|4933.1541603806|4863.5879559785|4840.1566862144|4840.1566862144|4840.1566862144|4840.1566862144|4840.1566862144|4840.1566862144|4773.1630280854|4735.5700312061|4718.9611946126|4661.5519904674|4661.5519904674|4661.5519904674|4661.5519904674|4645.259896121|4645.259896121|4571.1110390927|4552.3843902246|4514.3384500759|4375.4814430097|4211.2040144302|4211.2040144302|4211.2040144302|4211.2040144302|4211.2040144302|4186.4099780561||4171.5609999235|4122.2232681442|4065.0278158512|4065.0278158512|4060.3031504249|4019.1758908801|-4483.5852478638|-4483.5852478638||-4483.5852478638|-4483.5852478638|-4483.5852478638||-4483.5852478638||-4483.5852478638|-4483.5852478638|-4483.5852478638|-4703.8447198487|-4828.7996887208|-4846.1153469802|-4846.1153469802||-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802||-4991.836659405|-5058.6018492087|-5077.9130789819|-5200.3646298584|-5248.8383853895|-5263.1228541598|-5263.1228541598|-5263.1228541598|-5285.8495040746|-5285.8495040746|-5440.6438174613||-5532.5237837244|-5664.3484749715|-5839.4760344736|-5900.4260897363|-5957.1639190162|-5957.1639190162|-5957.1639190162|-6072.1652051569|-6162.2710594867|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5609.6901094921|5544.1777583766|-6042.9690782472|-6042.9690782472|-6042.9690782472|-6042.9690782472|-6042.9690782472|-6042.9690782472|-6042.9690782472|-6042.9690782472|-6141.5518512643|-6224.2130903919|-6224.2130903919||-6272.6809945326|-6358.6455494807|-6601.439499423|-6744.263235036|6361.3314315457|6361.3314315457|6361.3314315457|6299.9487694258|6267.8901528776|6191.9141075811|6101.8657727463|6002.6954766626|5977.2284538872|5891.9870733296|5818.3824032317|5818.3824032317|5818.3824032317|5818.3824032317|5818.3824032317|5818.3824032317|5756.3333939987|5703.4786463267|5587.2040840262|-6113.637964987||-6113.637964987|-6113.637964987||-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6172.7476140915|-6211.2060078447|-6274.2535829351|-6336.6043499626|-6358.2184563386|-6375.5595966696|-6425.5775395846|-6425.5775395846|-6425.5775395846|-6502.2195643821|-6586.8136398899|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949||6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6046.8425898085|5997.3611240928|5939.6318533757|5914.3908613897|5867.9730816656|5826.8943813001|5826.8943813001|5750.8566277223|5750.8566277223|5750.8566277223|5750.8566277223|5708.8655998129|5679.2533899831|5545.7983358753|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||820.67116990511|820.67116990511|820.67116990511|820.67116990511|795.23182493254|782.73814356111|777.90629368119|777.31965272357|777.31965272357|777.31965272357|769.33962173131|769.33962173131|769.33962173131|768.96623483926|747.55692827735|738.60768723525|735.0946484146|729.33570486279|715.51319478142|715.51319478142|710.3674711981|702.52773695948|693.33912776314|677.06846918886|660.19830994942|637.72034438825|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.53346527376|620.14831170283|606.42589917936|591.03753075529|591.03753075529|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668||583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|578.12694165577|566.49938029569||557.87707836674|551.6773174344|537.50535880841||-622.02514795728||-622.02514795728|-622.02514795728|-622.02514795728|567.18039625138|567.18039625138|562.41906400726|562.41906400726||562.41906400726|561.90492525012|561.90492525012|561.90492525012|561.90492525012|549.66380108629|541.19865702296|529.77905928983|-601.72873658871|-601.72873658871||-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-608.23473241302|-612.69358885169||-612.69358885169|-612.69358885169|-614.64011025296|-627.05843888242|-632.5565974019|-634.02125324387|-639.35138706784|-658.95429658471|563.42382586869|563.42382586869|563.42382586869|563.42382586869|563.42382586869|555.75976989967|536.34697604955|512.87720103596|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-611.56702103232|-617.61610396277|-625.65678896254|566.36721949732|566.36721949732|565.74716109353|565.74716109353|565.74716109353|565.74716109353|565.74716109353|560.819057031|548.81840890815|545.00933577142|542.79440836252|542.79440836252||542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|542.79440836252|540.1771095521|532.41344285086|528.72885116024|521.72646738074|508.13219140395|499.4931232942|499.4931232942|489.25626505887|477.55695236034|453.83273874727|452.56479794017||452.56479794017|452.56479794017||452.56479794017|452.56479794017|452.56479794017|452.56479794017|452.56479794017|447.01368201034|445.49744699435|445.49744699435|445.49744699435|445.49744699435|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|-479.22280296128|-479.22280296128|-479.22280296128|-479.22280296128|-479.22280296128|-482.1892177136|-495.5435803236|-500.78462714886||-500.78462714886|-500.78462714886|-500.78462714886|-500.78462714886|-506.59404372876|-513.15725114285|-514.36913084615|-514.36913084615|468.49804152779|468.49804152779|468.49804152779|468.49804152779|468.49804152779|468.49804152779|466.03116946013|461.32073841924|444.95026298373|444.95026298373|444.95026298373|434.38639212548|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||-617.01491289462|-625.76100890201|-633.50740822501|-633.50740822501|-641.90825577519|604.63215432846|604.63215432846|604.63215432846|604.63215432846|604.63215432846|604.63215432846|604.63215432846|592.29404815792|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|582.12065831357|582.12065831357|582.12065831357|582.12065831357|582.12065831357|582.12065831357|580.67573145953|579.71468331115|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832||567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|559.19959897348|559.19959897348|559.19959897348||547.33845212005|537.09549964294|527.50080509804||527.50080509804||527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804||527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804|515.37589455338|507.34822634295|495.92861195223|-546.09664305639|-546.09664305639||-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-553.55461458576|-569.05512189217||-581.91123230532|-587.86850192406|-587.86850192406|-587.86850192406|-587.86850192406|-587.86850192406|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|531.57927459179|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-593.17882236442|-612.50424707158|-622.27695950119|-626.77435672116|-628.87322667986|-628.87322667986|-628.87322667986|-628.87322667986|-628.87322667986|-628.87322667986|-628.87322667986|-628.87322667986|-628.87322667986||-629.12189669558|-629.12189669558|-635.13503956437|-635.13503956437|-647.95005209843|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844||-651.26576460844|-651.26576460844||-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-658.43180130153|-658.43180130153|-666.29640248781|-668.23058431996|-668.23058431996|-668.23058431996|-669.52567162396|-670.63129046296|-670.63129046296|-670.63129046296|-680.91529425355|-691.73924974569|-699.87416706227||653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2026.8063905588|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2049.2749408057|-2049.2749408057|-2049.2749408057|-2055.9999138835|-2061.6332864765|-2070.64807574|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2090.960662572|-2090.960662572|-2103.7118256009|-2112.668670698|-2117.0985582626|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476||-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476||-2126.6460620476|-2126.6460620476|-2126.6460620476||-2126.6460620476||-2126.6460620476|-2126.6460620476|-2126.6460620476|-2153.9579367572|-2153.9579367572|-2153.9579367572|-2153.9579367572||1960.3931744574|1960.3931744574|1960.3931744574|1960.3931744574|1960.3931744574|1941.0813239414|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684||-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2109.9262118234||-2129.7902123016|-2149.2447264506|-2185.5968626686|-2194.3304607598|-2194.3304607598|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2221.816674319|-2272.5101448597|-2275.4195198053|-2275.4195198053|-2275.4195198053|-2275.4195198053|-2275.4195198053|-2275.4195198053|-2290.8744311855|-2314.7604899457|-2335.014408859|-2348.5714704553|-2408.0295255493|2210.6952365955|2210.6952365955|2210.6952365955|2205.7203374482|2205.7203374482|2205.7203374482|2186.1448166742|2160.7108613004|2109.4565396827|2056.9683394478|2026.5174881668||2013.9138540395|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2164.1009633059|-2187.9788603246|-2203.0869418941|-2203.0869418941|-2203.0869418941|-2203.0869418941||-2203.0869418941|-2203.0869418941||-2214.7799042421|-2249.5776537477|-2294.8613199193|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2299.7671976511|-2299.7671976511|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857||2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2122.3436394461|2122.3436394461|2114.354043829|2100.5906612206|2062.1423742295|2058.9552313487|2016.9697611774|1981.4387591641|1977.6669552759|1977.6669552759|1962.6577280844|1952.664298249|1952.664298249|1952.664298249
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|141580.93813112|141580.93813112|141580.93813112|141580.93813112|141580.93813112|141580.93813112|139586.04236791|138480.32485323|138331.38870769|138331.38870769|137500.98745299|136704.79683431|136704.79683431|136704.79683431|136704.79683431|135477.55203813|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-144699.85338442|-144801.93536957|-144801.93536957|-144801.93536957|-145535.76152174|-145774.73502416|-145940.26113795|-147155.95509747|-147155.95509747|-147155.95509747|-147155.95509747|-147155.95509747|-147155.95509747|-147442.00822468|138139.20736896|138139.20736896|138139.20736896|138139.20736896|138139.20736896|138139.20736896|135879.39707662|135235.9967518|134175.55194645|133087.17565379|133087.17565379|133087.17565379|133087.17565379|132036.02850421|130501.69833801|130429.94259779|130205.26863924|130205.26863924|128680.90005383|128680.90005383|128680.90005383|126891.00005981||125603.33339979|124042.59266644|121482.32518493|120990.67924066|120990.67924066|120073.53248962|119793.64721069|119392.66356743||117199.07063048|115646.74514497|112142.49460553||108902.24926965||108902.24926965|108902.24926965|108902.24926965|108902.24926965|108902.24926965|108902.24926965|108902.24926965||108902.24926965|108902.24926965|108902.24926965|108846.22358087|107740.47324957|106098.35395786|104921.57514415|-110322.92668479|-110322.92668479|-110322.92668479||-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479|-111072.41561201|-111072.41561201|-112971.48653071||-114364.15951329|-115011.38557032|-115921.89200211|-115921.89200211|-115921.89200211|-116403.38955095|-116589.50705314|-116614.96292869|-116614.96292869|-116614.96292869|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-117274.69719773|-118229.94185291|-118229.94185291|-118831.14372546|-119751.09063328|-119751.09063328|-120693.11459254|-121545.18125584|-121545.18125584|-121545.18125584|-122910.83507593|-125538.17612603|-127365.47651156|-128297.70871076|-130129.08129321|-131953.58164523|-134080.85460581|127003.10786912|127003.10786912|127003.10786912|127003.10786912|127003.10786912|127003.10786912||127003.10786912|127003.10786912|127003.10786912|127003.10786912|127003.10786912|127003.10786912|127003.10786912|126263.77784768|126263.77784768|126084.46149743|125764.89732353|125123.45449142|124473.12044186|121888.19892845|120032.95236842|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187||-126450.01512187|-126450.01512187||-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-128670.58885069|-128702.68858881|-128702.68858881|-128890.78230486|-128890.78230486|-130248.40655402|-130308.83540724|-131690.46859485|-132650.12960192|-134487.72212713|-135468.57380664|-135468.57380664|-136602.69789279|-137029.38047116|-138453.75000268|-138992.71807815|-138992.71807815|-139944.45891743|-139944.45891743|-139944.45891743|-141591.23733882|-142758.32881396|133687.74345342||133687.74345342|133687.74345342|133687.74345342|132497.81477463|132400.32544404|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||-1491.1866487477|-1518.3518102405|-1526.2308892128|-1526.2308892128|-1526.2308892128|-1538.5510178536|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1397.9083581164|1380.5649101684|1366.956025918|1366.956025918|1355.2788715712|1327.2313670837|1327.2313670837|1303.9293428751|1302.0865058652|1302.0865058652|1302.0865058652|1302.0865058652|1286.5294943641|1283.6389807683|1283.6389807683|1283.6389807683|1283.6389807683|1276.2766764938|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1240.4631862747|-1398.5144393026||-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026||-1398.5144393026|-1410.3853482247|-1410.3853482247||-1410.3853482247||-1417.9474676785|1273.5855810513|1273.5855810513|1273.5855810513|1273.5855810513|1272.8930556495|1272.8930556495||1272.8930556495|1272.8930556495|1272.8930556495|1272.8930556495|1272.8930556495|1254.4116769587|1240.9685408048|1208.9039627106|1199.9984241403|1199.9984241403||1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403||1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972||-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972||-1325.6145261158|-1355.4299856148||-1474.4555314339|-1504.639467164|-1549.1660922591|-1552.9658111847|-1552.9658111847|-1552.9658111847|-1552.9658111847|-1552.9658111847|-1608.3370124275|-1629.1327976074|-1629.1327976074|-1629.1327976074|-1629.1327976074|-1674.8142534722|-1719.465835835|-1783.6646355011|-1783.6646355011|-1791.6884825338|-1821.0260686465|-1836.0122957835|-1954.4692283879|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808||1778.3694052808|1778.3694052808|1778.3694052808|1774.3938080593|1761.2153151614|1753.0475479875|1722.6375316949|1722.6375316949|1722.6375316949|1722.6375316949|1722.6375316949|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1689.3311193463|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3031.882609892|3012.2742257179|3012.2742257179|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|2998.8060428537|2975.6733809485|2956.8927187405|2935.9195491431|2925.4051441217|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2897.4684421222|2897.4684421222|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2879.1203411715|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2745.0886453546|2717.4651804938||2696.1663123019|2696.1663123019|2670.1236613467|2655.2390398571|2655.2390398571|2627.4322665079|2546.8136294532|2472.8539838976||-2733.7673959225|-2733.7673959225|-2733.7673959225||-2733.7673959225||-2733.7673959225|-2733.7673959225|-2733.7673959225|-2824.8055023054|-2857.6532762161|-2882.2981959042|-2917.3954767359||-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359||-2917.3954767359|-2917.4298372759|-2917.4298372759|-2917.4298372759|-2917.4298372759|-2917.4298372759|-2917.4298372759|-2917.4298372759|-2979.221347681|-2979.221347681|-3005.9940852333||-3005.9940852333|-3005.9940852333|-3055.1133834326|-3055.1133834326|-3055.1133834326|-3112.86485963|-3191.0526435125|2911.0954873326|2911.0954873326|2911.0954873326|2911.0954873326|2911.0954873326|2911.0954873326|2911.0954873326|2911.0954873326|2911.0954873326|2834.9115305215|-3048.4776604296|-3048.4776604296|-3048.4776604296|-3048.4776604296|-3048.4776604296|-3061.7742891856|-3061.7742891856|-3061.7742891856|-3101.37700426|-3144.3994708792|-3181.3689867407|-3217.1931612658|-3263.3341304646|2976.2389930007|2976.2389930007|2976.2389930007|2976.2389930007|2976.2389930007|2976.2389930007|2976.2389930007|2976.2389930007|2921.3184313506|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298||2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2845.8193003298|2826.1028879093|2826.1028879093|2826.1028879093|2783.6838321605|2758.1106868122|2758.1106868122|2758.1106868122|2758.1106868122|2758.1106868122|2758.1106868122|2758.1106868122|2758.1106868122|2658.1675138842|-3011.9544168411||-3011.9544168411|-3011.9544168411||-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3019.1549591421|-3061.5082417206|-3061.5082417206|-3061.5082417206|-3097.2868403015|-3154.1048171319|-3221.0025899242|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656||2937.9620021656|2937.9620021656|2937.9620021656|2867.5381973932|2860.195341396|2840.1142492291|2789.1962795254|2671.3570857574|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2853.7001385817|-2853.7001385817|-2876.4445441707|-2901.8439542434|-2923.7933041941|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-269.1175667815|-273.59452661459|-275.45502550276|-276.04833945336|-276.04833945336|-276.04833945336|-276.256486247|-278.99053756178|-279.99781747858|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-282.35363942151|-283.89016915432|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|249.95228633806|246.04697736022|245.9216276089|245.56015331653|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|243.35732089955|237.52479862591|-265.12351622062|-265.12351622062|-265.12351622062|-265.12351622062|-274.05155451515|-274.05517962485|-277.35300363978|-277.35300363978|-277.35300363978||-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978||-277.35300363978|-277.35300363978|-277.35300363978||-277.35300363978||-277.35300363978|-277.35300363978|-277.35300363978|-289.06999963611|-292.39444302287|-296.16529211864|-296.16529211864||-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864||-296.16529211864|-296.17166089257|-296.17166089257|-298.28873498878|-298.28873498878|-298.28873498878|-298.28873498878|-298.28873498878|-300.42455116598|-300.42455116598|-300.42455116598||-300.42455116598|-300.42455116598|-304.78024295048|-304.78024295048|-304.78024295048|-304.78024295048|-306.09194271516|-308.05277326044|272.13291157383|272.13291157383|272.13291157383|272.13291157383|272.13291157383|272.13291157383|272.13291157383|266.71156807628|255.68230227063|252.00532636189|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|-282.99877362961|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101||263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|263.53274100101|260.01414852977|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907||-281.46666013321|-281.46666013321||-281.82128293338|-285.17087297773|-291.79818270313|-296.20910477756|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-300.90103219744|-300.90103219744|-314.35732248452|-314.35732248452|-314.35732248452|-314.35732248452|-314.73681332333|-314.73681332333|-315.12979292056|-317.38033055355|-320.76426261321|-327.16862851664|-328.10679861223|-332.12423288729|-341.8463563114|308.97231429023||308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.19979162131|302.86087618839|302.84557197736|302.84557197736|302.84557197736|302.84557197736|302.84557197736|302.21521533181|302.21521533181|294.31691406225|291.37148028472|291.37148028472|291.37148028472|291.1210858144|287.46686636491|287.46686636491|287.46686636491|283.73240971218|283.73240971218|283.73240971218|283.73240971218
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-270.35317822997|-272.69242330728|-275.92769290272|256.63496026647|256.63496026647|256.63496026647|256.63496026647|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|254.94300232637|254.94300232637|254.94300232637|254.94300232637|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|248.89233210926|248.89233210926|246.17014787674|246.17014787674|239.23129206763|226.74857053088|226.74857053088|226.74857053088|226.74857053088|226.15674113484|225.13859366545|223.50580059021|223.50580059021|221.69255231188|221.13394602986|220.36272493172|218.55024619421|217.98309960538|217.98309960538|217.98309960538|217.98309960538|217.98309960538|217.98309960538|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172||216.11237161172|216.11237161172|215.55979723859|215.55979723859|215.55979723859|215.55979723859|215.55979723859|214.16088395569||212.70730177014|212.70730177014|212.70730177014||212.70730177014||212.70730177014|212.70730177014|212.70730177014|212.70730177014|212.70730177014|212.3253485701|212.3253485701||212.3253485701|212.3253485701|212.3253485701|212.3253485701|212.3253485701|205.41538821564|193.77654490322|190.63448752132|187.86943179995|184.09548496571||-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675||-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|184.36053890186|184.36053890186|184.36053890186|184.36053890186|184.36053890186|184.36053890186|183.9033716409|178.36374433489|175.43654435253|175.43654435253|175.43654435253|174.50788206314|174.50788206314|174.50788206314|174.50788206314|172.91319544287|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|171.0260451932|168.61838612504|166.16326257684|166.16326257684|166.16326257684|166.16326257684||166.16326257684|166.16326257684|166.16326257684|166.16326257684|166.16326257684|166.16326257684|166.16326257684|162.25438730189|162.25438730189|160.20210480104|157.06788703479|153.32877001804|151.43807681448|150.82563954864|149.49459776915|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809||-168.80240183809|-168.80240183809||-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-176.48378510981|-178.09586742752|-197.30262955949|-199.23014120841|-201.52327201286|-201.52327201286|-201.52327201286|-201.52327201286|-201.52327201286|-201.52327201286|-206.87474491772|-210.28915969726|-212.24517940808||-215.08575740709|-219.02093912826|-219.02093912826|-219.02093912826|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-221.75729031575|-221.94476874683|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-739.35729668941|-739.35729668941|699.01357527846|699.01357527846|699.01357527846|699.01357527846|699.01357527846|699.01357527846|699.01357527846|697.04011144764|694.72228376281|694.72228376281|694.72228376281|694.72228376281|694.72228376281|694.72228376281|694.72228376281|693.84780983172|693.84780983172|693.84780983172|693.84780983172|693.84780983172|680.34755901984|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.64459300568|670.17107225998|670.17107225998|668.64984414748|668.64984414748|668.64984414748|665.83302782597||665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597||665.83302782597|661.41724839279|654.28586816864||644.71762180413||633.15847545294|620.8163233059|620.8163233059|620.8163233059|615.57198450084|615.57198450084|615.57198450084||615.57198450084|603.79109999334|596.25469068914|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635||-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-644.47454214255|-663.04391808157|-666.25992864641||-668.76657246519|-670.19896262408|-672.48095274576|-672.48095274576|-672.48095274576|-672.48095274576|-674.09828896665|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|628.77465248092|627.63572226613|621.6924181533|621.6924181533|621.6924181533|617.62485751107|617.62485751107|614.56248764874|614.56248764874|614.56248764874|614.56248764874|614.56248764874|614.56248764874|614.56248764874|614.56248764874|609.134031211|609.134031211|609.134031211|609.134031211|609.134031211|599.29889033752|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491||599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|599.06141272491|584.69324653354|-633.65971606796|-633.65971606796|-633.65971606796|-633.65971606796||-638.09933984506|-638.09933984506||-646.29647718787|-648.56275310914|-660.09192891033|-672.15490473543|-683.63601746862|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-690.23159239328|-699.06287704614|-705.6504501359|-710.0004764151|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981||661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|652.88157965127|651.34019157552|651.34019157552|640.80856314923|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.73663354593|-694.14624389761|-698.08194715837|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12116.173070234|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12827.366630721|-12876.69337126|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12124.540805819|11871.878673132|11715.331695224|11715.331695224|11673.924105805|11627.971338553|11627.971338553|11627.971338553|11607.412598392|11532.169874558|11532.169874558||11267.883663665|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755||-12018.2396755|-12018.2396755|-12018.2396755||-12018.2396755||-12018.2396755|-12018.2396755|-12018.2396755|-12132.380071937|-12132.380071937|-12132.380071937|-12132.380071937||-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095||-12244.689512095|-12272.867851063|-12272.867851063|-12301.628558472|-12343.549037755|-12343.549037755|-12390.098373193|-12390.098373193|-12660.926198079|-12810.451255245|-12960.28202478||-12960.28202478|-12960.28202478|-12975.424363471|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|12348.768663742|11438.564791311|11408.79497333|11408.79497333|11408.79497333|11408.79497333|11408.79497333|11408.79497333|11408.79497333|11408.79497333|11408.79497333|11408.79497333|11342.183488162|11304.948341881|11129.842008586|11129.842008586|11129.842008586|11129.842008586|11129.842008586|11129.842008586|11129.842008586|11129.842008586|10753.155074644|-11395.960864713|-11395.960864713|-11395.960864713|-11395.960864713|-11395.960864713||-11395.960864713|-11473.711995948|-11528.874214954|-11528.874214954|-11623.034555244|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232||-11894.455052107|-11894.455052107||-11894.455052107|-11916.769122567|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12147.385487067|-12166.605880349|-12166.605880349|-12166.605880349|-12460.37057452|-12579.650193477|-12769.270125998|-12858.091720328|-12858.091720328|-12858.091720328|-12858.091720328|-13106.662783872|-13183.622982514|-13365.681732651|-13365.681732651|-13365.681732651|-13365.681732651|-13365.681732651|-13365.681732651|-13367.657871349|-13554.794661742|-13703.499873724||12709.358996977|12709.358996977|12709.358996977|12433.243069557|12143.64795272|12124.638977606|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12793.485475197|-12889.628609594|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12942.881099522|-12942.881099522|-12942.881099522|-13006.582677361|-13006.582677361|-13077.199160419
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||-1577.6472854012|-1590.3302764223|-1591.9448071901|-1608.4219984947|-1619.7302693185|-1619.7302693185|-1631.9614008596|-1638.0450022024|-1638.0450022024|-1638.0450022024|-1638.0450022024|-1643.577820915|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1534.0845071557|1532.3549509846|1531.6666678149|1517.2740536486|1498.7117720222|1498.7117720222|1491.3075543086|1490.8272554217|1490.8272554217|1482.7747092576|1454.6663707463|1436.5961266292|1436.5961266292|1436.5961266292|1427.6290716344|1417.2084023263|1417.2084023263|1417.2084023263|1417.2084023263|1417.2084023263|1409.4538074893|1396.7931235016|1392.6211258085|1392.6211258085|1376.0477404368|1376.0477404368|1337.3975341334|1304.6417235814|1289.9095051448|1289.9095051448|1281.0661371726|1265.2068407821|1249.8297986771|1243.7609064077|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901||1214.9320253901|1204.2077639425|1182.7808976532|1169.3399269714|1150.6332779608|1141.8757952278|1140.8231627748|1128.8423800253||1109.9526946571|1097.9974737726|1071.2804708042||1065.4338944265||1054.292114461|1054.292114461|1054.292114461|1054.292114461|1051.8252187302|1051.8252187302|1051.8252187302||1051.8252187302|1047.105271651|1047.105271651|1047.105271651|1047.105271651|1024.2335931213|1004.2317769165|977.80477111812|-1089.8624677963|-1089.8624677963||-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1114.3305204519|-1123.281565899||-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1123.281565899|-1141.6378971143|-1142.2115414986|-1163.5406220101|-1167.3678388965|-1167.3678388965|-1167.3678388965|-1167.3678388965|-1185.6831969361|-1185.6831969361|-1185.6831969361|-1187.3774721952|-1187.3774721952|-1190.7249623241|-1191.0170001511||-1191.0170001511|-1191.0170001511|-1213.8767632737|-1213.8767632737|-1220.1005608273|-1220.1005608273|-1220.1005608273|-1220.1005608273|-1234.3572423708|-1234.3572423708|-1234.3572423708|-1234.3572423708|-1234.3572423708|-1234.3572423708|-1234.3572423708|-1234.3572423708|-1234.3572423708|-1262.6691798911|-1267.5768868908|-1270.3047001906|-1270.3047001906|-1270.3047001906|-1270.3047001906|-1286.8802631241||1175.1373817657|1175.1373817657||1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1160.3529085458|1160.3529085458|1160.3529085458|1160.3529085458|1160.3529085458|1155.8809986446|1125.2788751759|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083||1110.818908083|1110.818908083|1110.818908083|1102.5820916092|1101.9380884185|1101.9380884185|1094.8200575526|1079.3528525759|1071.6809310305|1065.8066185169|1057.9484022298|1057.9484022298|1057.9484022298|1057.9484022298|1046.9843358109|1029.9590947234|1029.9590947234|1029.9590947234|1029.9590947234|1029.9590947234|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1132.3794617187|1015.7124715103
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2711.3870724037|2708.841213261|2669.7124591789|2632.7685404601|2632.7685404601|2577.7539582586|2529.3822056823|2509.6357596773|2487.1379891439|2487.1379891439|2487.1379891439|2487.1379891439|2483.0088849646|2473.2959066853|2473.2959066853|2473.2959066853|2473.2959066853|2432.4455115514|2383.3561103826|2371.927507283|2371.927507283|2371.927507283|2371.927507283|2371.927507283|2371.927507283|2368.8860323978|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2322.2291482358|2250.9880347151|2236.9477783727|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242||2208.6068727242|2208.6068727242|2202.5518002141|2202.5518002141|2199.9742495868|2184.6434261902|2092.0150753242|-2399.6433981821||-2399.6433981821|-2399.6433981821|-2399.6433981821||-2399.6433981821||-2399.6433981821|-2399.6433981821|-2399.6433981821|-2585.5287838959|2258.0098404133|2258.0098404133|2258.0098404133||2258.0098404133|2258.0098404133|2258.0098404133|2227.9469960755|2163.3076703356|-2470.0832847339|-2470.0832847339|-2470.0832847339|-2470.0832847339|-2470.0832847339||-2496.1969926306|-2496.1969926306|-2498.8374051977|-2498.8374051977|-2498.8374051977|-2498.8374051977|-2498.8374051977|-2498.8374051977|-2535.4499950331|-2584.233365792|-2675.198178788||-2737.4341200943|-2782.3962689632|-2851.8449620261|-2851.8449620261|-2851.8449620261|-2851.8449620261|-2851.8449620261|-2885.4778956323|-2952.2782010932|-3006.2451610454|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3011.4614223899|-3017.354940451|-3017.354940451|-3017.354940451|-3017.354940451|-3017.354940451|-3017.354940451|-3087.3472184481|-3105.5390533406|-3105.5390533406|-3105.5390533406|-3105.5390533406|-3105.5390533406|-3105.5390533406|-3105.5390533406|-3105.5390533406|-3142.6879509774|-3170.2837313378|-3179.2264305446|-3188.0266003447||-3197.7811135127|-3197.7811135127|-3197.7811135127|2992.2675778786|2992.2675778786|2992.2675778786|2992.2675778786|2990.5105926863|2990.5105926863|2942.7591383581|2930.8711292086|2873.2401652665|2858.29179333|2824.0991849717|2803.4325254025|2795.0973236895|2784.1385058147|2784.1385058147|2784.1385058147|2784.1385058147|-3016.4369801762|-3016.4369801762|-3016.4369801762|-3016.4369801762||-3038.1889650853|-3038.1889650853||-3090.0155167615|-3090.6088749607|-3106.157196976|-3106.157196976|-3119.1467905853|-3125.4100143327|-3125.4100143327|-3125.4100143327|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3150.6450371382|-3150.6450371382|-3150.6450371382|-3165.88688667|-3165.88688667|2918.0397971731||2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2912.9190970109|2902.1018666875|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2871.6555670106|2851.3395189007|2837.1588487613|2837.1588487613|2837.1588487613|2837.1588487613|2837.1588487613|2837.1588487613|2754.4792329986|2745.4185352545|2679.8789389113|-2966.9297330787
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2525.9425370829|2523.5749055695|2509.2165834453|2492.7295127474|2490.3507951791|2490.3507951791|2486.0076197812|2486.0076197812|2486.0076197812|2486.0076197812|2486.0076197812|2486.0076197812|2455.3251168141|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2435.5929708954|2413.4477969802|2408.2196523521|2353.620034612|2353.620034612|2332.5721738744|2328.4745888101|2275.5440580963|2151.0155333014|2099.4951102438|2060.6333337561|-2258.4872062591|-2258.4872062591|-2258.4872062591|-2258.4872062591|-2266.8080503573|-2272.3978337304|-2284.6492802278|-2284.6492802278|-2284.6492802278|-2284.6492802278|-2288.2213410951|-2323.9403789946|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623||-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623||-2332.3097211623|-2332.3097211623|-2332.3097211623||-2349.0774923722||-2450.725005088|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028||2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2180.474965149|2138.0777878826|2093.1085663973||2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683||2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2057.2434603259|2001.8955114732|1972.857307327|1972.857307327|1972.857307327|1972.857307327||1972.857307327|1972.857307327|1972.857307327|1972.857307327|1972.857307327|1965.6360082496|1964.6761175646|1951.909420074|1951.909420074|1915.0410317988|1889.942773776|1838.0003598054|1824.605949914|1821.2399484179|1816.1194332464|1809.5938038676|1801.3286025248|1801.3286025248|1801.3286025248|1801.3286025248|1801.3286025248|-1934.2221227193|-1934.2221227193|-1934.2221227193||-1934.2221227193|-1934.2221227193||-1934.2221227193|-1950.2162854433|-1974.6663577763|-1974.6663577763|-1995.2098663877|-2019.7192281695|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2073.2730155791|1901.958953208|1901.958953208||1901.958953208|1901.958953208|1901.958953208|1897.5455722872|1897.5455722872|1897.5455722872|1897.5455722872|1897.5455722872|1897.5455722872|1896.5912577222|1896.5912577222|1896.5912577222|1896.5912577222|1843.0781281927|1843.0781281927|1843.0781281927|1843.0781281927|1841.3923646586|1836.2220596358|1825.8661583845|1821.2150260244|1821.2150260244|1818.461207844|1801.351286439|1791.0102258012|1791.0102258012|1761.0863674267|1746.8654204589|1743.0337828775|1731.198648998|1728.3537585876|1728.3537585876|1728.3537585876
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1040.7938656732|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|929.48461862979|923.46621308258|913.10306789384|913.10306789384|913.10306789384|913.10306789384|901.07842097797|896.16658711774|896.16658711774|893.99623706984|859.0874632536|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|835.34185052151|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|805.29790736657|805.29790736657|799.3948984303|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791||793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|-853.46017897842|-853.46017897842|-853.46017897842||-853.46017897842|-853.46017897842|-853.46017897842||-853.46017897842||-853.46017897842|-853.46017897842|-853.46017897842|-880.0302749347|-880.0302749347|-880.0302749347|-885.91418962471||-898.0446685272|-898.0446685272|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472||-898.89693198472|-909.49381399453|-917.17923302452|-942.23479750243|-942.23479750243|-942.23479750243|-942.23479750243|-942.23479750243|-942.23479750243|-942.23479750243|-977.79258477363||-977.79258477363|-977.79258477363|-977.79258477363|-994.37229471376|-1029.885910142|-1058.7815383414|-1090.1934220503|-1125.7926518333|-1218.4362832056|1171.8838596757|1171.8838596757|1171.8838596757|1171.8838596757|1160.7709524826|-1287.8250671414|-1287.8250671414|-1287.8250671414|-1287.8250671414|-1287.8250671414|-1287.8250671414|-1287.8250671414|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1341.6491719968|-1375.3212710229|-1406.6486005614|-1424.2040182562|-1436.7544715108|-1446.2382921843|-1486.2703029478|-1490.4932329615|-1490.4932329615|-1490.4932329615|-1490.4932329615|-1490.4932329615|-1490.4932329615||-1513.7508089763|1375.6583087427|1375.6583087427|1375.6583087427|1375.6583087427|1375.6583087427|1375.6583087427|1375.6583087427|1375.6583087427|1375.6583087427|1375.6583087427|1354.1231235379|1333.0450816546|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504||-1449.8757780504|-1449.8757780504||-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1458.0063508828|-1464.9126690581|-1465.8418558654|-1484.7715092298|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1515.4811839226||-1548.8790769713|-1548.9044960637|-1548.9044960637|-1548.9044960637|-1567.5994848299|-1586.7022202863|-1623.596854463|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1433.6043986518|1426.2644372574|1426.2644372574|1426.2644372574|1426.2644372574|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1393.8152551257|1375.9753377265|1344.8420297113|1334.1712376767|1334.1712376767|1334.1712376767|1334.1712376767
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||-195.62942097457|-198.63657180769|186.71696342308|186.71696342308|186.71696342308|186.71696342308|186.71696342308|185.93163748669|184.79847877211|180.76886164023|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.41999148505|178.41999148505|178.41999148505|178.41999148505|176.40721404969|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|174.38399429948|171.76887936759|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|162.37266592852|162.0396285043|160.63902526275|158.57559474724|156.24565679516|150.13072906033|148.13803032256|145.96002545199|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956||-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956||-166.95504742956|-166.95504742956|-166.95504742956||-166.95504742956||-166.95504742956|-167.58401184729|-167.58401184729|-184.71112654663|-190.75180629069|-191.31977890128|-194.53641984853||-196.61547192372|-197.20274553075|-200.52360841714|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895||-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-204.84475813711||-204.84475813711|-204.84475813711|-204.84475813711|-204.84475813711|-204.84475813711|-204.84475813711|-206.31584200157|-213.03426651704|-214.67058338045|-214.67058338045|-214.7041576728|-214.7041576728|-214.7041576728|-214.7041576728|-214.7041576728|-214.7041576728|-214.7041576728|-214.7041576728|-214.7041576728|-214.7041576728|-216.70295252897|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-218.44570683687|-221.86134242183|-221.91982925342|-224.93203107964|-225.98102897052|-225.98102897052|-232.85424636452|-232.85424636452|-232.85424636452|-232.85424636452|-233.58193782798|-239.35714683523|-240.15814566895||-240.15814566895|-243.84127950983|-245.12975640116|-248.06305975183|-251.75760469594|-251.75760469594|-252.1173440103|-257.17815495909|226.70307529781|226.70307529781|226.46564556066|223.17035802136|223.17035802136|221.63539264744|221.29318567423|221.29318567423|221.29318567423|221.29318567423|221.29318567423|221.29318567423|221.29318567423|221.29318567423|221.29318567423|214.01451101442||214.01451101442|214.01451101442||214.01451101442|214.01451101442|214.01451101442|214.01451101442|214.01451101442|213.41778977866|209.50086841048|207.64319037796|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|201.56849067666|201.56849067666|201.56849067666|201.56849067666|201.56849067666|198.32975605103|198.32975605103|198.32975605103|198.32975605103|198.32975605103|198.32975605103|198.32975605103||197.45695822076|190.31995161193|189.00049928181|178.50012773929|178.50012773929|172.37462038937|172.37462038937|172.37462038937|172.37462038937|172.37462038937|172.37462038937|170.03236171871|-185.40957466355|-185.40957466355|-185.40957466355|-185.40957466355|-185.40957466355|-189.52508180661|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||4723.3826601942|4723.3826601942|4723.3826601942|4697.6751779935|4685.7367487775|4685.7367487775|4685.7367487775|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4550.8041675035|4550.8041675035|4508.1653627865|4508.1653627865|4508.1653627865|4508.1653627865|4508.1653627865|4447.6168961517|4383.9577112189|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4298.9741605636|4170.7045794457|4161.9605461723|4161.4952249137|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4059.0143933141||4017.5533924543|4017.5533924543|4017.5533924543|3968.4427071107|3926.6918750883|-4339.4036512796|-4339.4036512796|-4339.4036512796||-4339.4036512796|-4339.4036512796|-4339.4036512796||-4339.4036512796||-4339.4036512796|-4339.4036512796|3866.5125359709|3866.5125359709|3866.5125359709|3866.5125359709|3866.5125359709||3866.5125359709|3822.855779985|3819.6069743905|3819.6069743905|3819.6069743905|3793.0300474999|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423||-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4200.4842572693||-4275.5269281074|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3834.4215528803|3772.7268013775|3723.0086974485|3723.0086974485|3723.0086974485|3448.7122684779|3448.7122684779|3448.7122684779|3448.7122684779|3448.7122684779|3448.7122684779|3448.7122684779|3448.7122684779|3420.3163812135|3420.3163812135|3420.3163812135|3420.3163812135|3420.3163812135|3420.3163812135|3420.3163812135|3420.3163812135|-3496.2253958809|-3496.2253958809|-3496.2253958809|-3496.2253958809|-3496.2253958809|-3496.2253958809|-3496.2253958809|-3543.0866621984|-3582.6695142538|-3582.6695142538||-3582.6695142538|-3582.6695142538|-3637.9132840667|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3334.7341198951|3322.1463365588|3295.4014470879|3245.5792988477|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316||-3578.7886667316|-3578.7886667316||-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419||3269.9753836419|3212.2864777011|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3448.6786046972|-3481.123362858|-3499.2148964481|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3537.8184191154|-3571.1458633827|-3571.1458633827|-3594.951051545|-3605.9697743285|-3605.9697743285|-3605.9697743285|-3630.5867485055|-3630.5867485055
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||-2379.493453568|-2379.493453568|-2379.493453568|-2398.5038481485|-2425.4930995053|-2447.2867935041|-2501.7639448472|2342.4864368206|2342.4864368206|2342.4864368206|2338.543172266|2338.543172266|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2335.0487253134|2317.7096975054|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2310.4453303385|2306.1724916088|2305.675420676|2305.675420676|2305.675420676|2305.675420676|2305.675420676|2305.675420676|2305.675420676|2305.675420676|2305.675420676|2305.675420676|2283.5004131643|2273.5445496114|2273.5445496114|2273.5445496114|2273.5445496114|2273.5445496114|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705||2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2269.0717537705|2268.5852331391|2249.672502967|2243.1638921856||2220.4154601758|2200.6560397353|2191.3178002267||2167.6447373395||2134.7385780552|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527||-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527||-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|-2288.8544878527|2168.4315410894|2168.4315410894|2168.4315410894||2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2168.4315410894|2140.1962593001|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2260.326875505|-2263.2063039727|-2263.2063039727|-2269.8291344054||-2274.1823688489|-2277.6337356545|-2277.6337356545|-2291.4402347116|-2315.625258078|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812||-2331.6518034812|-2331.6518034812||-2348.0658737682|-2366.3371226548|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2404.7564816682|-2423.957247969|-2424.5302972225|-2437.3821652029|-2437.3821652029|-2444.0902954617|-2444.0902954617|-2459.6558838463|-2508.006537607|-2516.3766782523|-2516.3766782523|-2522.1824202803|-2586.6888410015|-2610.8376445156|-2631.5890413238|-2657.0349292703|-2667.5444797882|-2686.3215980937|-2701.9879057595|-2732.4366216338|-2756.6906201747|-2770.4198768804|2602.6628490714||2602.6628490714|2602.6628490714|2602.6628490714|2582.1586723623|2570.2236033402|2570.2236033402|2570.2236033402|2525.7594887374|2503.7300254634|2452.0057194819|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|757.00401470549|743.83230895868|743.83230895868|743.83230895868|736.90261478418|736.90261478418|736.90261478418|736.90261478418|736.90261478418|735.49553317781|735.49553317781|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|693.40863344875|676.048458552|672.78265870015|672.78265870015|671.90019600038|665.52797860177|660.97900702668|660.97900702668|656.04619451368|656.04619451368|656.04619451368|656.04619451368|656.04619451368|652.72630824871|642.20703018845|632.51059181095|617.34788589346|605.63928646366|594.07978443879|584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646||584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646|572.54616770813|560.01798582154|530.4061095988||523.37040187341|523.37040187341|523.37040187341||523.37040187341||523.37040187341|523.37040187341|523.37040187341|523.37040187341|523.37040187341|523.37040187341|523.37040187341||523.37040187341|523.37040187341|523.37040187341|518.69765654121|505.1863169197|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355||-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-594.01930520294|-602.33584025324||-602.33584025324|-602.33584025324|-602.33584025324|-602.33584025324|-602.33584025324|-602.33584025324|-606.81201217374|-630.15503319327|-632.78582528863|-632.78582528863|-648.80090749301|-655.2495998575|-655.2495998575|-655.2495998575|-655.2495998575|-655.2495998575|-655.2495998575|-659.67311928695|-659.67311928695|-659.67311928695|-659.67311928695|-688.37289336462|-720.57264776516|-729.0746121462|-729.0746121462|-729.0746121462|-729.0746121462|-729.0746121462|-729.0746121462|-729.0746121462|-729.0746121462|-737.48568355329|-754.1674051471|-774.30825235528|-799.02305817254|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268||711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|711.35396847268|684.67109303496|654.08454306945|645.36299594077|645.36299594077|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521||642.05717723521|642.05717723521||642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|-707.77518140466|-707.77518140466|-707.77518140466|-707.77518140466|-707.77518140466|-707.77518140466|-721.19859668413|637.80563164023|637.80563164023||637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|632.51738273068|620.4156033483|620.4156033483|-694.41208510658
04319|18309|/equities/nmdc|NIFTY200||68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.174366671485|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.742860827489|-72.742860827489|-72.742860827489|-72.742860827489|-72.742860827489|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.267862646606|-74.260400923122|-75.098953951569|69.325532650627|69.325532650627|69.325532650627|69.325532650627|69.275593783764|68.216215162705|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|66.131415510022|64.544347921834|64.292187017649|64.292187017649|64.292187017649|64.049649444387|63.548500925486|62.137218164277|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368||-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368||-68.936166464368|-68.936166464368|-68.936166464368||-68.936166464368||-68.936166464368|-69.44533014479|-69.44533014479|63.525270836556|63.525270836556|62.659462201039|62.659462201039||62.659462201039|62.32482881529|62.32482881529|62.32482881529|62.32482881529|62.32482881529|62.32482881529|61.215365621589|60.009580028232|60.009580028232||60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232||60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|-68.06066890387|-68.06066890387|-68.06066890387|-68.06066890387|-68.06066890387|-68.06066890387|-68.06066890387|-68.06066890387|-70.721853422106|-71.773170231648|-72.039841485695|-72.039841485695|-72.516061421055|-72.516061421055|-72.516061421055|-72.516061421055|-73.89840403731|-75.338228132276|-77.6330272908|-78.031934283517||-78.031934283517|-78.031934283517|-78.031934283517|-78.031934283517|-80.539376495439|-81.624430879496|76.127246503888|76.127246503888|76.127246503888|76.127246503888|76.127246503888|74.107696988912|73.539484742318|72.869804332692|72.491828439455|72.055558414173|72.016318854911|72.016318854911|72.016318854911|72.016318854911|72.016318854911|72.016318854911|72.016318854911|72.016318854911||72.016318854911|72.016318854911||72.016318854911|72.016318854911|72.016318854911|72.016318854911|72.016318854911|72.016318854911|70.164434602109|-80.292047453486|-80.292047453486|-80.292047453486|-80.292047453486|-80.292047453486|-80.292047453486|-80.292047453486|-80.292047453486|-81.290244579937|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|-81.538733953929|74.542884865882|74.542884865882|74.542884865882||74.542884865882|74.542884865882|72.390248660116|69.650493361661|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-75.447555453028|-76.030804429282|-76.814238214746|-77.139718214952|-78.397842796073|-79.566687274228|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982|-80.727300731982
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-347.81545841293|-347.81545841293|-347.81545841293|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-351.93871580979|-353.37078313718|-358.43422010088|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-365.96533260618|341.31950407062|341.31950407062|341.31950407062|341.31950407062||341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062||341.31950407062|341.31950407062|341.31950407062||341.31950407062||341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062||341.31950407062|341.31950407062|341.31950407062|341.31950407062|333.83555973938|322.5950748542|318.52785959277|314.9559632411|309.17606619888|306.40673615196||304.2344045908|304.2344045908|304.2344045908|304.2344045908|304.2344045908|301.58266091686|296.42123072689|296.42123072689|296.42123072689|296.42123072689|296.42123072689||296.42123072689|296.42123072689|296.42123072689|-325.26319538222|-325.26319538222|-325.26319538222|-325.26319538222|-330.12576756064|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|302.99013518743|-330.70158611347|-330.70158611347|-330.70158611347|-330.70158611347|-330.70158611347|-340.26841985969|-347.2621318211|-351.22180804829|-352.67145813417|-354.80570785999|-354.80570785999|-354.80570785999|-354.80570785999|-354.80570785999|-356.41743588447|-359.43172554911|-359.43172554911||-359.92414797611|-361.14627010367|-363.70557935765|-363.70557935765|-372.02286527477|-376.35318669039|-380.1863294614|-380.1863294614|-386.59593518715|-391.20115696773|-391.20115696773|-391.20115696773|-391.20115696773|-391.20115696773|-391.20115696773|-391.20115696773|-391.20115696773|-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361||-405.08831962447|-405.08831962447||-410.00647676102|-414.11552363095|-418.22000726789|-425.87223470575|-429.64415781108|-432.05463459254|-432.05463459254|-432.05463459254|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-439.38531850869|-439.38531850869|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718||414.83698699718|412.41056111395|411.15617087747|407.42352319719|403.98447530537|402.62998409038|399.68331294331|398.02014248794|398.02014248794|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|386.12272680773|386.12272680773|386.12272680773|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||-1759.3222428093|-1774.7024553892|-1804.9323394815|-1804.9323394815|-1804.9323394815|-1857.3859219065|-1893.9732018036|-1901.6091063335|-1929.1490206006|-1942.4821283201|-1942.4821283201|-1942.4821283201|-1942.4821283201|-1955.2822250854|-1955.2822250854|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1805.8972732482|1775.8958030818|1775.8958030818|1775.8958030818|1775.8958030818|1775.8958030818|1756.3741061389|1756.3741061389|1756.3741061389|1756.3741061389|1756.3741061389|1736.6045705146|1689.0106325487|1644.078477897|1643.7500656968|1643.7500656968|1600.4333615707|1597.5821495596|1597.5821495596|1597.5821495596|1597.5821495596|1594.7190645606|1570.4322614041|1566.7636156443|1546.3631259281|1546.3631259281|1530.6923594296|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175||1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1498.5009550086|-1667.7422170423||-1667.7422170423|-1667.7422170423|-1667.7422170423||-1667.7422170423||-1667.7422170423|-1667.7422170423|-1667.7422170423|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817||-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817||-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1730.6070739414||-1790.2273287934|-1790.622033349|-1795.1021554783|-1795.1021554783|-1795.1021554783|-1795.1021554783|-1795.1021554783|-1830.710103003|-1830.710103003|-1894.6694965007|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-1950.5991091888|-2010.2295332132|-2066.6578350264|-2077.0398980843|-2077.0398980843|-2187.5220804995|-2208.2757837294|-2208.2757837294|-2237.4658698458|-2237.4658698458|-2237.4658698458|-2306.5538066646|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2107.402404138|2097.2258032301||2097.2258032301|2097.2258032301|2097.2258032301|2097.2258032301|2097.2258032301|2073.4285454727|2000.0318121355|1953.9496595616|1953.9496595616|1941.8634455198|1939.5373272476|1939.5373272476|1917.1098594854|1917.1098594854|1895.9803560254|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401||1851.1490895401|1851.1490895401||1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1815.7169983448|1780.9688992568|1707.2321536881|-1909.67753829|-1909.67753829|-1909.67753829|-1946.7084138552|1802.2604249751|1802.2604249751||1802.2604249751|1802.2604249751|1802.2604249751|1802.2604249751|1761.7199844558|1757.8332604522|1737.1342121886|1718.018522983|1686.9419997128|1686.9419997128|1686.9419997128|1686.9419997128|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||-248.4051266365|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|237.27940240281|236.30100616236|233.48722822158|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.04298805405|228.40832190073|228.40832190073|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111||228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|226.37898003059|226.37898003059|222.20664953079||218.26460747019|212.34290254664|-239.82597357609||-239.82597357609||-239.82597357609|-239.82597357609|-239.82597357609|-255.61941705123|231.24837812505|231.24837812505|230.05930597608||229.3681153437|225.31473846655|225.31473846655|225.31473846655|225.31473846655|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025||-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-246.804927624|-250.75825732365||-253.00271284824|-253.00271284824|-253.00271284824|-253.00271284824|-253.00271284824|-253.00271284824|-253.00271284824|-255.18634269243|-258.46538043028|-259.99486748384|-262.03040967172|-268.71157291405|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|248.26123720333|241.57080995954|235.40002962293|235.40002962293|-250.14799535401|-250.14799535401|-250.14799535401|-250.14799535401|-254.5588866089|-256.60987333172||-256.80262800932|-256.80262800932|-257.05013663769|-257.55015656684|-261.6946184076|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.45811878197||-270.16435359428|-270.16435359428||-272.83260984895|-274.74456988967|-280.50655265694|-280.50655265694|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-288.2491443608|-292.27684571719|-292.66591832346|-296.44824766789|-301.4174967306|-303.3027829613|-306.20864977323|-306.20864977323|-306.20864977323|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747||-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-314.72577546104|-314.72577546104|-314.72577546104|-314.72577546104|-314.72577546104|-314.72577546104|-324.02308520194|-328.14509772058|-333.11955471828|-337.02043788613|-337.02043788613|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||-465.1530899158|-465.1530899158|-465.1530899158|-465.1530899158|-465.1530899158|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-472.864304845|-477.04922116296|-479.64359127698|-483.59288530016|-489.05597993692|443.88781917916|443.88781917916|443.88781917916|443.88781917916|443.88781917916|443.88781917916|443.88781917916|438.27813242128|435.60903907541|416.75169855492|403.15468201524|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|396.69872697548|392.08470443836|390.74968109253|387.79340937062|387.79340937062|387.79340937062|387.79340937062|385.93990540421|383.41100634376|375.21222791451|373.61914517899|370.17394677527|370.17394677527|367.60453563877|367.60453563877|367.60453563877|367.60453563877|367.60453563877|367.60453563877||365.39542751779|365.39542751779|361.90264519552|361.90264519552|361.90264519552|361.90264519552|354.78626430145|345.5541774709||-387.565549068|-387.565549068|-387.565549068||-387.565549068||-387.565549068|-387.565549068|-387.565549068|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186||-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186||-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-401.17066874445|-412.91187450555|-425.67706311706||-435.06895969712|-443.72941153141|-450.15925815189|-450.15925815189|-450.15925815189|-450.15925815189|-450.15925815189|-461.00991173388|-461.00991173388|-461.00991173388|-461.00991173388|-461.00991173388|-461.00991173388|-461.00991173388|-461.00991173388|-461.00991173388|-461.69151634518|-461.69151634518|-461.69151634518|-461.69151634518|-463.57947820363|-477.32997103463|-501.30829843692|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.47680721234|429.20430437394|429.20430437394|429.20430437394|-464.60401097294|-464.60401097294|-464.60401097294|-464.60401097294|-464.60401097294|-464.72238226416||-464.72238226416|-464.72238226416|-474.2915351709|-482.38783686252|-487.45315003496|-495.47849427441|-500.51221213053|-505.13024112594|-510.86416087561|-515.54033325843|-515.54033325843|-520.78091058392|-526.98433017354|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275||-531.4719725275|-531.4719725275||-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-538.49385565121|-539.21816379052|-549.81742150498|-553.76655808768|-555.84897784481|-575.25163458994|-584.42680739486|-584.84089574906|-598.45379882491|-603.19031032629|-607.49448456081|-607.49448456081|-624.66053161922|-642.90883074095|-642.90883074095|-642.90883074095|-642.90883074095|-642.90883074095|-642.90883074095|-642.93701974455|-642.93701974455|-642.93701974455||-655.503940544|-655.503940544|-655.503940544|-655.503940544|-667.5811672863|-667.5811672863|-667.5811672863|-667.86240267054|-674.07036467525|-674.07036467525|-674.07036467525|-674.07036467525|-674.07036467525|-675.34485574269|-691.18315405871|-722.01961949463|-722.01961949463|-744.29125269911|-761.88602187466|655.93264636578|655.93264636578|655.93264636578|655.93264636578|643.50571886236|639.48482807986|639.48482807986|619.25259557159|600.31399033237|593.98742894912|593.98742894912|593.98742894912|593.98742894912|585.94272741434
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45356.391832561|45356.391832561|45356.391832561|45356.391832561|45264.046480624|45161.162756249|45078.37335894|45078.37335894|45078.37335894|45078.37335894|45078.37335894|45078.37335894|44858.7481766|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|43853.475235299|43313.16904705|43313.16904705|43313.16904705|42904.076718944|42702.448131297|42702.448131297|42702.448131297|42702.448131297|42476.053479219|42233.383298051||42233.383298051|42233.383298051|42233.383298051|42233.383298051|42233.383298051|42233.383298051|41890.148108945|41583.22012105||40884.133467834|40707.648297593|40699.886997325||40351.702041443||40351.702041443|40351.702041443|40351.702041443|40351.702041443|40351.702041443|40351.702041443|40351.702041443||40351.702041443|40351.702041443|40351.702041443|40351.702041443|39829.843631117|-42731.158928705|-42731.158928705|-42731.158928705|-42731.158928705|-42731.158928705||-42731.158928705|-42731.158928705|-42731.158928705|-43424.119729811|-43744.906286507|-43744.906286507|-43744.906286507|-43744.906286507|-44235.553208966|-44807.37813149|-44823.459035716||-44823.459035716|-44823.459035716|-44823.459035716|-44823.459035716|-44823.459035716|-44823.459035716|-45170.071671629|-45718.425121254|-46710.995360421|-47241.866589704|-47387.528849671|-47963.330883315|-48044.128561897|-48044.128561897|-48044.128561897|-48044.128561897|-48044.128561897|-48044.128561897|-48044.128561897|-48044.128561897|-48044.128561897|-48949.832082663|-49188.678109338|-49188.678109338|-49188.678109338|-49188.678109338|-49188.678109338|-49188.678109338|-49289.957230862|-49389.302957287|-49389.302957287|-49389.302957287|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454||46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|46508.504845454|45966.674003629|44981.03231306|44288.89137215|43959.180951695|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247||43841.839250247|43841.839250247||43841.839250247|43841.839250247|43841.839250247|43841.839250247|42533.911449928|-46208.720059149|-46208.720059149|-46208.720059149|-46314.681359123|-46547.954114304|-46559.225487027|-46559.225487027|-46559.225487027|-46559.225487027|-47011.486355875|-47011.486355875|-47011.486355875|43171.908735925|43171.908735925|43171.908735925|43171.908735925|43171.908735925|42697.148161445|42011.853859939|41985.948733265|40778.785918906|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691||40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||-303.85358470212|-307.99287121307|-311.38374850498|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-315.47908503771|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|295.89561498876|295.89561498876|295.89561498876|295.89561498876|295.89561498876|293.17013251247|292.45013943714|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|287.90937903933||287.51177935007|287.51177935007|287.51177935007|287.51177935007|287.51177935007|287.51177935007|287.51177935007|279.41586594452||-304.06715237516|-304.06715237516|-304.06715237516||-304.06715237516||-304.06715237516|-304.06715237516|-304.06715237516|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033||-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033||-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-315.83677653231|-317.74334668805|-317.74334668805||-317.74334668805|-317.74334668805|-317.74334668805|-317.74334668805|-317.74334668805|-317.74334668805|-319.83428223585|-325.29641249947|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-330.45898576587|-335.95719555583|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-342.4567323328|-350.99914907095|323.59268939901|323.59268939901|323.59268939901|323.59268939901|323.59268939901|323.59268939901|323.59268939901|322.10285701697|322.10285701697|322.10285701697|322.10285701697||322.10285701697|322.10285701697|322.10285701697|322.10285701697|322.10285701697|322.10285701697|322.10285701697|322.10285701697|322.10285701697|316.6753885475|315.6782722772|315.6782722772|315.6782722772|315.6782722772|315.6782722772|314.25188138907|314.25188138907|-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088||-337.77160983088|-337.77160983088||-342.32403262459|-345.62391157507|-352.11545425387|-356.26995866532|-357.83005574011|-357.83005574011|-357.83005574011|-357.83005574011|-359.56501407877|-359.56501407877|-359.56501407877|-361.02346769105|-361.02346769105|-362.66773611451|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|323.8314113798||-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-352.70912689138|-356.96290147491|-359.16989663119|-360.69712737396|-364.69124755147|-365.67684935644|-365.67684935644|-369.93538749565|-373.06152775938|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|351.85109233408|351.01510767968|346.30845636827|340.90384074827
04326|18335|/equities/pfizer-ltd|NIFTY200||-5490.4323960479|-5526.9526622755|-5599.4196247505|-5617.2440275006|-5623.5271296305|-5623.5271296305|-5623.5271296305|-5651.7245884783|-5680.1384316425|-5700.2480637562|-5700.2480637562|-5745.247848618|-5774.4142762423|-5856.9047513803|-5871.3386126448|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.3326431707|5410.3973813007|5403.6082014453|5345.1757793836|5344.3523919885|5344.3523919885|5344.3523919885|5344.3523919885|5261.9193244316|5190.9659160351|5144.8510178168|5096.5787133729|5029.6877739733|4926.0807351874|4771.0174943922|4741.4693622587|4654.2990201312|4519.0989546597|4499.6932829552|4385.0480921724|4129.8867690805|4114.2242855234|4104.4269405122|4019.7023514371|3963.6080000777|3961.1246339971|3961.1246339971|3961.1246339971|3961.1246339971|3961.1246339971|3961.1246339971|3959.3132707789||3959.3132707789|3959.3132707789|3959.3132707789|3959.3132707789|3959.3132707789|3893.7479538603|3878.9920841503|-4204.0267219008||-4204.0267219008|-4204.0267219008|-4204.0267219008||-4204.0267219008||-4204.0267219008|-4204.0267219008|-4204.0267219008|-4304.6792904624|-4304.6792904624|-4304.6792904624|-4304.6792904624||-4304.6792904624|-4304.6792904624|-4377.0325449582|-4419.0762353233|-4419.0762353233|-4419.0762353233|-4419.0762353233|-4419.0762353233|-4427.1597520335|-4427.1597520335||-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335|-4469.8404915754|-4469.8404915754|-4505.3120270214||-4505.3120270214|-4505.3120270214|-4505.3120270214|-4505.3120270214|-4505.3120270214|-4505.3120270214|-4505.3120270214|-4505.3120270214|-4505.3120270214|-4505.3120270214|-4600.6215990342|-4694.7962699772|-4803.3597064417|-4819.0721456123|-4841.2910992914|-4903.7039503846|-4929.2293784655|-4944.2493039807|-4945.5650767702|-4945.5650767702|-5028.6139199356|-5079.3822743208|-5215.1357681256|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4763.5391010338|4715.6625203077|4715.6625203077|4715.6625203077|4715.6625203077|4664.2166024252|4633.9628915835|4513.597657315|-5267.3006208106|-5267.3006208106||-5267.3006208106|-5267.3006208106|-5313.017399859|-5319.9263518502|-5319.9263518502|-5319.9263518502|-5319.9263518502|-5389.4235940696|-5440.1402395921|-5440.1402395921|-5452.3085995468|-5542.8067284461|-5574.7351778741|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961||-5596.2520271441|-5596.2520271441||-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5666.6660118396|-5666.6660118396|-5778.951167669|-5843.1124085211|-5853.5777249627|-5929.6306861564|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168||-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5993.9219258572|-6052.3494488692|-6080.9493388043|-6159.754826319|-6291.3720075419|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5519.7770948914|5484.1637588637|5479.6363759656|5479.6363759656|5479.6363759656|5479.6363759656|5479.6363759656|5472.484862184|5401.3101778024|5401.3101778024|5332.3082921763
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||3993.6120529134|3993.6120529134|3993.6120529134|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3949.5441911254|3937.9222209834|3937.9222209834|3937.9222209834|3937.9222209834|3937.9222209834|3937.9222209834|3909.2692646343|3866.9301715177|3866.9301715177|3866.9301715177|3866.9301715177|3852.6334588044|3801.4315720657|3693.8044747604|3693.8044747604|3675.5605410749|3652.0337934686|3619.1876812195|3604.9150065933|3604.9150065933|3566.7589023412|3566.7589023412|3566.7589023412|3566.7589023412|3566.7589023412|3485.5820621717|3461.9553625563|3461.9553625563|3461.9553625563|3461.9553625563|3461.9553625563|3461.9553625563|3461.7392890166|3418.038093482|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3383.7300138574||3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3326.6500208225||3286.6277629364|3251.9308585578|3234.9563521736||3195.6570003728||3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728||3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3145.2384232658|3104.5232290844|3081.7396637179|3057.7913038705|2990.9703275884||2990.9703275884|2990.9703275884|2926.1338058274|-3275.5320380391|-3275.5320380391|-3275.5320380391|-3275.5320380391|-3275.5320380391|-3275.5320380391|-3288.2438904644|-3349.1237319179||-3392.6986100086|-3426.2512767457|-3480.009487511|-3480.009487511|-3480.009487511|-3480.009487511|-3498.0993410496|-3556.9993356497|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3656.7800818943|-3722.1334134763|-3737.4247354049|-3737.4247354049|-3737.4247354049|-3737.4247354049|-3737.4247354049|-3737.4247354049|-3737.4247354049|-3737.4247354049|-3749.6913292694|-3792.2459539625|-3847.4703214456|-3847.4703214456|-3847.4703214456|-3847.4703214456|-3881.2281457903|-3905.9610651487|-3905.9610651487|-3905.9610651487|-3944.9790914846|-3968.8545759334|-3976.10777263|-4020.8558856046||-4040.6287726335|-4092.1957743888|-4134.8480880796|-4139.4255422022|-4187.5506784017|-4216.072992278|-4273.6534359729|-4318.0483327216|-4360.3649145041|-4385.9504288462|-4385.9504288462|-4390.8029938568|-4396.7440398817|-4396.7440398817|-4396.7440398817|-4396.7440398817|-4396.7440398817|-4403.6072421212|-4455.9441362111|-4471.6437803604|-4508.3235336253|-4548.1282638675|-4548.1282638675|-4554.4148949656||-4605.5524657604|-4661.1580674248||-4665.6367849858|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4726.7666597941|-4742.5520937816|-4778.0911393581|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979||4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4364.1589279764|4364.1589279764|4364.1589279764|4361.7489878991|4358.3626449747|4351.0228539184|4351.0228539184|4336.4171575656|4280.6776197343|4254.8614991581|4254.8614991581|4254.8614991581|4254.8614991581|4230.3349068336|4174.2944277318|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||-2994.887800221|-2994.887800221|-3010.9862059658|-3010.9862059658|-3017.1735025054|-3026.4484229226|-3050.572127065|-3050.572127065|-3096.5412685705|-3109.073631745|-3115.0262574944|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2962.6508867209|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2947.7243050082|2924.9824634639|2904.7360216873|2895.5162642639|2895.5162642639|2895.5162642639|2895.5162642639|2895.5162642639|2895.5162642639|2895.5162642639||2895.5162642639|2895.5162642639|2895.5162642639|2895.5162642639|2895.5162642639|2873.0403831447|2864.7170978084|2847.2556567151||2847.2556567151|2816.339496502|2777.5328172939||2761.147574771||2751.2445519374|2709.4520676386|2709.4520676386|2709.4520676386|2693.2418549454|2693.2418549454|2693.2418549454||2693.2418549454|2693.2418549454|2693.2418549454|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968||-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2835.1053436968|-2872.472625809||-2912.5918715586|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2743.4500365104|2735.3167587746|-2934.961924454|-2934.961924454|-2934.961924454|-2934.961924454|-2934.961924454|-2934.961924454|-2934.961924454|-2934.961924454|-2975.1882032779|-2998.6874670549|-2998.6874670549|-2998.6874670549|-3003.1589265218|-3003.1589265218|-3046.2543845033|-3076.8286235986|-3076.8286235986|-3076.8286235986|-3076.8286235986|-3076.8286235986|-3076.8286235986|-3076.8286235986|-3076.8286235986|-3090.9790018066|-3092.826793457|-3113.6825754122|-3138.7667043426||-3157.7214548034|-3168.1821231757|-3188.3160879252|-3210.2069352598|3010.1048361866|3010.1048361866|3010.1048361866|3008.5946351422|3008.5946351422|3008.5946351422|2990.9697724035|2990.9697724035|2990.9697724035|2990.9697724035|2958.6830614596|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3189.1957143335||-3215.456419789|-3220.5784563667||-3220.5784563667|-3220.5784563667|-3294.1205260628|-3317.9199557165|-3328.9029640982|-3328.9029640982|-3328.9029640982|-3328.9029640982|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3347.0208289932|-3372.6259025688|-3372.6259025688|-3372.6259025688|-3403.7650138135|3189.3501042128|3189.3501042128||3189.3501042128|3189.3501042128|3129.4973759917|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3101.1193067797|3098.0771817641|3098.0771817641|3082.6965683189|3082.6965683189|3061.2627885835|3033.3133355149|3033.3133355149|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||-1363.6468739202|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1210.1362885924|1207.3077853957|1207.3077853957|1141.7531504939|1102.2590140579|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1045.8142902293|1040.8978483311|1040.8978483311|1027.6532217785|1017.5480133477|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|973.58325377442|957.03694863825|952.09379519918|943.89319122609|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759||940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|920.54224333899||910.90675466901|910.90675466901|910.90675466901||910.90675466901||910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901||910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901|878.08530466695|-987.46099791528|-987.46099791528|-987.46099791528|-987.46099791528||-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-997.69961845629|-1024.8384839402||-1034.212176573|-1038.5301989049|-1048.7523264022|-1048.7523264022|-1048.7523264022|-1048.7523264022|-1051.172062566|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1067.4936158863|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1081.4454645151|-1124.6060750743|-1151.7178774697|-1163.0670847211|-1166.505128043|-1187.1056598481|-1192.0633331339|-1192.0633331339|-1192.0633331339|-1192.0633331339|-1192.0633331339|-1192.0633331339|-1192.0633331339||-1192.0633331339|-1215.6064419261|-1221.7655534205|-1231.6894685358|-1290.7966140741|1172.2025468183|1172.2025468183|1172.2025468183|1172.2025468183|1172.2025468183|1157.5777741883|1144.5836759644|1136.5224109792|1136.5224109792|1125.3526191869|1108.0363100015|1079.562561243|1075.3440475071|1075.3440475071|1075.3440475071|1029.3905961342|-1118.1700012579|-1118.1700012579|-1118.1700012579||-1118.1700012579|-1118.1700012579||-1118.1700012579|-1118.1700012579|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1142.8883124181|1003.5632378089|1003.5632378089||1003.5632378089|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|986.30793492347|965.16055839081|965.16055839081|965.16055839081|965.16055839081|965.16055839081|965.16055839081|956.07968544101|956.07968544101|948.91285841763|948.91285841763|948.91285841763|948.91285841763|937.28654461768|924.2707487142|-1057.054819973|-1057.054819973|-1057.054819973|-1057.054819973|-1057.054819973|-1057.054819973
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6542.0899479667|6542.0899479667|6540.7252444034|6540.7252444034|6428.4447160037|6353.8552400041|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6239.5580731669|6150.6756368521|6033.5284853913|6023.1427615459|5920.9641794954|5875.6824216616|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5584.8985279241|5526.8316976934|5456.0638243129|5456.0638243129|5375.2375825699|5354.3752847323|5354.3752847323|5354.3752847323|5325.6669830359|5150.2133144843|5118.1646975094||5118.1646975094|5118.1646975094|5050.6196124957|5050.6196124957|5050.6196124957|5024.4384583286|4980.2371759206|-5451.9107428286||-5451.9107428286|-5451.9107428286|-5451.9107428286||-5451.9107428286||-5451.9107428286|-5451.9107428286|-5451.9107428286|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128||-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128||-5571.44970128|-5571.44970128|-5571.44970128|-5632.6863786271|-5632.6863786271|-5632.6863786271|-5632.6863786271|-5632.6863786271|-5632.6863786271|-5632.6863786271|-5912.5404206967||-6063.0661531801|-6063.0661531801|-6063.0661531801|-6063.0661531801|-6063.0661531801|-6063.0661531801|-6063.0661531801|-6214.0622188112|-6265.7465221684|-6265.7465221684|-6265.7465221684|-6490.251859484|-6512.1256230782|-6512.1256230782|-6512.1256230782|-6512.1256230782|-6512.1256230782|-6512.1256230782|-6512.1256230782|-6512.1256230782|-6512.1256230782|-6631.1949468664|-7037.1585835408|-7053.9278578673|-7053.9278578673|-7053.9278578673|-7053.9278578673|-7053.9278578673|-7053.9278578673|-7053.9278578673|-7053.9278578673|-7060.6557632987|-7279.6564687694|-7502.6489518444|-7595.7481375034|-7595.7481375034|-7595.7481375034|-7595.7481375034|-7595.7481375034|-7595.7481375034|-7595.7481375034|-7595.7481375034|-7595.7481375034|-7595.7481375034||-7595.7481375034|-7655.72649842|7125.0757944565|7125.0757944565|7125.0757944565|7125.0757944565|7125.0757944565|7041.5870914968|7017.8187192846|6982.6792735975|6958.4796562107|6890.3386425345|6845.164240562|6845.164240562|6845.164240562|6845.164240562|6805.7241290532|6653.8935635314|6548.8233062675|6384.8372294031|-6932.6684514805|-6932.6684514805|-6932.6684514805|-6932.6684514805||-6932.6684514805|-6932.6684514805||-6932.6684514805|-6991.1371737371|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7149.7451447883|-7196.6835701641|-7333.1596960156|-7469.2218193577|-7535.9380349634|-7658.8876806068|6904.7338760806|6904.7338760806|6904.7338760806|6904.7338760806|6861.5162226007|6861.5162226007|6861.5162226007|6731.5564246746|6731.5564246746|6731.5564246746|6731.5564246746|6731.5564246746||6556.3708809319|6504.2177268601|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6349.4531653267|6349.4531653267|6308.8174547466|6287.7922690283|6287.7922690283|6287.7922690283|6274.004624199|6274.004624199|6274.004624199|6274.004624199
04331|18341|/equities/power-finance-corporation|NIFTY200||-431.54208950832|-433.17229833234|-433.17229833234|-433.17229833234|-437.03588262784|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|400.31025886077|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-433.39974491991|400.30517073599|400.30517073599|400.30517073599|400.30517073599|400.30517073599|400.30517073599|394.98906740576|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-441.28821182193|393.48090528909|393.48090528909|393.48090528909|393.48090528909||393.48090528909|393.48090528909|393.48090528909|393.48090528909|393.48090528909|393.48090528909|393.48090528909|387.30101537112||384.27652101195|384.27652101195|384.27652101195||384.27652101195||384.27652101195|384.27652101195|384.27652101195|384.27652101195|384.27652101195|384.27652101195|384.27652101195||384.27652101195|384.27652101195|384.27652101195|384.27652101195|379.86835532361|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788||-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-425.11323003769||-425.11323003769|-425.11323003769|-425.11323003769|-425.11323003769|-425.11323003769|-425.11323003769|-425.11323003769|-429.88463312576|-429.88463312576|-429.88463312576|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-437.32038291469|-441.27264598757|-446.36940182254|-446.36940182254|-446.36940182254|-446.36940182254|-446.36940182254|-446.36940182254|-446.36940182254|-446.36940182254|-446.36940182254|-446.36940182254|-458.88821271841|-473.7841289726|-483.73237400221|-489.36338156717|-489.36338156717|-489.36338156717|-489.36338156717|-489.36338156717|-490.32041887726|-492.59491257629|-496.0270279119|-496.0270279119||-496.0270279119|-499.50227018966|-512.59696416472|477.45149711351|477.45149711351|477.45149711351|477.45149711351|477.45149711351|477.45149711351|477.45149711351|477.45149711351|475.92114113415|473.87349964341|463.84198511629|463.84198511629|453.09108880922|445.85955465022|444.24949940248|442.83277541844|435.24838375273|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717||-484.86490533717|-484.86490533717||-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-500.40823086509|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-512.07596231716|-525.34315227294||-525.34315227294|-525.34315227294|-525.34315227294|-525.34315227294|-532.88961499294|-532.93697036316|-532.93697036316|-532.93697036316|-532.93697036316|-532.93697036316|-532.93697036316|-545.77996300117|-553.20520236629|-553.20520236629|-559.45020789722|-570.9585609394|514.81509199052|514.81509199052|514.81509199052|506.35658559499|506.35658559499|506.35658559499|506.35658559499|500.33790068823|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-302.59189616194|-302.59189616194|-302.59189616194|-302.59189616194|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-311.30303858156|-311.30303858156|-312.23115770944|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782||290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|289.64615840528|289.64615840528|288.65962112848||280.89956207743|280.499170003|280.499170003||271.84628643997||271.82275956997|271.82275956997|271.82275956997|271.82275956997|271.13949109033|271.13949109033|271.13949109033||271.13949109033|271.13949109033|271.13949109033|269.3938867882|267.22655850815|261.35170895708|258.39078773009|251.87309883422|-272.94289343597|-272.94289343597||-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-274.59765818651|-277.15851299559||-280.212229541|-283.16079500323|-285.05739729531|-285.05739729531|-285.05739729531|-285.05739729531|-285.05739729531|-285.05739729531|-286.39989198719|-287.04987625584|-293.92207319985|-301.9189841245|-305.78775776475|-308.00968166544|-308.00968166544|-308.00968166544|-308.00968166544|-308.00968166544|-308.00968166544|-308.00968166544|-308.00968166544|-311.02372130492|-311.02372130492|-311.02372130492|-311.02372130492|-311.02372130492|-311.02372130492|-311.02372130492|-311.02372130492|-311.02372130492|-311.02372130492|-314.00969779865|-321.29133360006|-324.59869789655|-325.81245194073|-327.07649404899|-327.07649404899|-327.07649404899|-327.07649404899|-327.07649404899|-327.07649404899|-329.42387752948|-331.17652109395|-332.67670671951||-335.41855454458|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|314.38196326407|313.15495714779|310.80329781133|-335.68448751251||-335.68448751251|-335.68448751251||-335.68448751251|-335.68448751251|-335.68448751251|-335.68448751251|-335.68448751251|-337.30013664716|-337.30013664716|-337.30013664716|-339.18655294528|-339.18655294528|-339.18655294528|-339.18655294528|-339.18655294528|-339.18655294528|-340.34893686629|-340.80159041458|-341.33233353356|-350.46569173622|-350.46569173622|-350.46569173622|-350.46569173622|-351.05077571657|-352.01198612866|-352.01198612866|-352.01198612866|-352.01198612866|-352.01198612866|-352.01198612866|-357.76887211995|-365.67653068124|340.64066162285||340.64066162285|340.64066162285|340.64066162285|340.64066162285|338.92294820345|328.66716229691|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||-1755.8416116882|-1755.8416116882|-1780.0087916496|-1780.0087916496|-1780.0087916496|1659.7209812125|1659.7209812125|1659.7209812125|1659.7209812125|1649.4733585738|1644.9425528207|1607.741711793|1595.2663066358|1595.2663066358|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1508.5409175156|1461.4176901974|1441.5807926564|1408.6398116647|1362.4441782168|1357.6305237498|1357.6305237498|1317.4339464733|1295.5767129879|1295.5767129879|1295.5767129879|1287.8835980899|1287.8835980899|1276.8651374718|1274.9279047538|1260.7366055967|1240.012861199|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536||1229.2251840536|1185.6446679372|1173.1293368714|1173.1293368714|1173.1293368714|1173.1293368714|1121.1825395576|1084.1528610645||-1232.5119512515|-1232.5119512515|-1232.5119512515||-1232.5119512515||-1232.5119512515|-1232.5119512515|-1232.5119512515|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839||-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1264.2929347399||-1270.9838150321|-1270.9838150321|-1270.9838150321|-1284.5716058255|-1284.5716058255|-1284.5716058255|-1284.5716058255|-1284.5716058255|-1284.5716058255|-1284.5716058255|-1325.0212259823||-1360.4235613671|-1362.3734150823|-1399.0272968414|-1399.0272968414|-1399.0272968414|-1399.0272968414|-1399.0272968414|-1409.860875885|-1415.1565274048|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1430.3967802729|-1497.8547734911|-1517.9497144151|-1526.8051907672|-1596.2563795976|-1596.2563795976|-1596.2563795976|-1596.2563795976|-1596.2563795976|-1603.1765898524|-1616.2461716133|-1681.1096446203|-1713.2051674709|-1735.041826975|-1768.9742766085|-1807.004770776|-1830.1917125104|-1830.1917125104|-1857.7046453023|-1879.4996208112|-1907.3964727692|1690.4125115208|1690.4125115208||1690.4125115208|1690.4125115208|1690.4125115208|1690.4125115208|1687.6855806898|1687.6855806898|1624.3506574179|1589.2455302022|1589.2455302022|1570.5144834278|1563.1494138239|1562.1965600648|1544.9267334053|1542.0963745193|1535.6654866621|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484||-1748.4252082484|-1748.4252082484||-1748.4252082484|-1775.2446704062|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1835.8990776673|-1835.8990776673|-1835.8990776673|-1835.8990776673|-1845.5490240141|-1881.6016513025|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1662.2984365681|1652.2899159568|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287||1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184
04334|18346|/equities/procter-gamble-hygiene|NIFTY200||12967.265657727|12967.265657727|12967.265657727|-13499.337340969|-13499.337340969|-13547.708156632|-13589.56461848|-13648.627353867|-13685.158871571|-13685.158871571|-13685.158871571|-13685.158871571|-13685.158871571|-13685.158871571|-13692.843190635|-13707.659100705|-13849.843445228|-13853.356798092|-13853.356798092|-13853.356798092|-13853.356798092|-13869.379817241|-13869.379817241|-13869.379817241|-13869.379817241|-13883.810908046|-13943.76658748|-13943.76658748|-13943.76658748|-13943.76658748|-13958.351971852|-13958.351971852|-13958.351971852|-14017.891079835|-14035.656755373|-14041.118617081|-14067.298463423|-14170.942737137|-14290.103041263|-14321.89226807|-14334.546964522|-14434.052182802|-14438.385410867|-14438.385410867|-14549.317123185|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13358.171225198|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605||13255.194522605|13255.194522605|13163.401265576|13163.401265576|13163.401265576|13083.501406195|12996.767168142|-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085||-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085|-14338.383920928|-14338.383920928|-14390.815513011|-14390.815513011|-14390.815513011|-14390.815513011|-14576.860070011|-14576.860070011||-14576.860070011|-14668.625446714|-14676.210055015|-14676.210055015|-14676.210055015|-14676.210055015|-14676.210055015|-14776.591684391|-14899.155309386|-14899.155309386|-14923.167411904|-15007.244628897|-15007.244628897|-15007.244628897|-15007.244628897|-15007.244628897|-15007.244628897|-15007.244628897|-15007.244628897|-15007.244628897|-15007.244628897|-15233.835720476|-15417.561824834|-15464.138138705|-15530.928471752|-15530.928471752|-15530.928471752|-15530.928471752|-15530.928471752|-15545.798399603|-15566.720498257|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15601.468624574|-15687.753658381||-15727.915197681|-15921.145304281|-16079.902822899|-16160.133127873|-16316.009464998|-16462.169045311|-16515.859540362|-16527.727389472|-16527.727389472|-16527.727389472|-16534.327199239|-16614.150013044|-16623.355700257|-16647.751071032|-16680.500701754|-16747.189744571|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084||-16748.751850084|-16748.751850084||-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16949.690857733|-16950.792522047|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227||-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17224.881581274|-17335.537694471|-17539.319660523|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255
04335|18350|/equities/punjab-national-bank|NIFTY200||-112.78611627003|-114.43790971328|-115.85398165059|-115.85398165059|-115.85398165059|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.28659513253|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|103.55939295932|101.35654961449|-110.1338138153|-110.1338138153|-110.1338138153|-110.1338138153|-110.1338138153|-110.1338138153|-111.6703482259|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.35273211507|102.47281457602|102.47281457602|102.47281457602|101.55368043779|99.995199435276|96.291888176647|95.863212730318|95.507454927133|94.295508763709|93.817783564902|93.442617463405|93.442617463405|93.442617463405|93.442617463405|92.986245101618|-100.78753117026|-100.78753117026|-100.78753117026|-100.78753117026|-100.78753117026|-100.78753117026|-103.36948340139|-104.34942142391|-106.30991545677|95.728410054294|95.728410054294||95.728410054294|95.728410054294|95.728410054294|95.728410054294|95.728410054294|95.728410054294|95.728410054294|93.233787219886||91.194758169258|89.959752107355|89.959752107355||89.959752107355||89.959752107355|89.959752107355|89.959752107355|89.959752107355|89.959752107355|88.784132390646|88.784132390646||88.784132390646|87.759002710045|87.759002710045|87.759002710045|87.759002710045|-94.811803218324|-94.811803218324|-94.811803218324|-94.811803218324|-94.811803218324||-95.014780862021|-95.641422756168|-95.941583112051|-96.086570559606|-96.086570559606|-96.086570559606|-96.086570559606|-96.086570559606|-96.155628851901|-98.142369036156|-101.0591918683||-101.0591918683|-101.0591918683|-101.0591918683|-101.0591918683|-101.0591918683|-101.07363742368|-101.07363742368|-102.41626488916|-103.04211705104|-103.04211705104|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-104.77283215464|-105.21183440724|-105.21183440724|-105.21183440724|-105.21183440724|-105.21183440724|-105.21183440724|-105.21183440724|-105.21183440724|-105.21183440724|-105.21183440724|-108.3664810132|-109.47331576336|-109.65867712333|-109.65867712333|-109.65867712333|-109.65867712333|-109.65867712333|-109.65867712333|-109.65867712333|-109.82741866988|-109.85552088837|-109.85552088837||-109.85552088837|-110.03502598979|-110.80570726308|101.32286147547|101.32286147547|101.32286147547|101.32286147547|101.32286147547|101.32286147547|101.32286147547|101.32286147547|100.86817973932|100.84096027696|100.84096027696|100.36106444823|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705||96.795721457706|96.795721457706||96.795721457706|96.795721457706|96.795721457706|96.795721457706|96.795721457706|96.795721457706|95.545244453468|92.553049138429|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-108.06302252732|-110.52613778602|-110.61904468019|-111.22893375246|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-113.84710048003|-113.84710048003|-113.84710048003||-113.84710048003|-114.63928797586|-114.63928797586|-114.63928797586|-114.63928797586|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.75584696232|-115.75584696232|-115.75584696232|-118.28871598176|-119.40801816441|-120.1616872732|-121.79173491344|-121.79173491344|-121.79173491344|-121.79173491344|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|240.92604307377|238.49948219948|236.2361173066|230.92067097652|230.10352228999|229.27169099252|229.2074189076|229.2074189076|229.2074189076|229.2074189076|229.2074189076|228.75046802993|222.49941207563|215.30378502381|214.36676918774|214.36676918774|214.36676918774|205.78585112657|202.98817341157|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.31914268391|192.66608884632|192.66608884632|192.66608884632|192.66608884632|192.31813847355|192.31813847355|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|189.82734574785|186.59427610492|184.8872512782|184.8872512782|179.48211179597|179.48211179597|179.48211179597|179.48211179597|179.48211179597|179.48211179597|179.10444926113||179.10444926113|179.10444926113|173.33280416894|173.33280416894|173.33280416894|169.90551301547|169.90551301547|169.90551301547||163.22779254459|162.82143931413|160.14876624775||160.14876624775||160.14876624775|160.14876624775|160.14876624775|160.14876624775|160.14876624775|160.14876624775|160.14876624775||160.14876624775|160.14876624775|160.14876624775|158.05252235942|154.53612612147|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807||-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807||-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|152.37439395811|152.37439395811|152.37439395811|152.37439395811|152.37439395811|152.37439395811|152.37439395811|152.37439395811|152.37439395811|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-169.29507727175|-174.54453759225|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433|-174.6766265433||-174.6766265433|-174.6766265433|-179.19291427853|158.838184217|158.838184217|158.838184217|158.838184217|158.838184217|158.838184217|158.838184217|155.64160905224|155.64160905224|155.64160905224|155.64160905224|150.60261732019|-170.25924116749|-170.25924116749|-172.25415342801|-174.11762718523|-174.11762718523|-174.11762718523|-174.11762718523|-174.11762718523|-174.11762718523||-174.11762718523|-174.11762718523||-174.11762718523|-177.40568737812|-183.20743693055|-184.89492860041|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-192.99032204805|-194.8009108775|-200.15379834099|-212.02477312004|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-215.48740942261|-215.48740942261|-216.60379221463||-219.08309896813|-221.66899827703|-222.22449891048|-222.22449891048|-224.6366570468|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|202.44157824932|-227.376867702|-227.376867702|-227.376867702
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||-413.0322016944|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-417.41328836446|-417.41328836446|-419.15366560624|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-427.35340810977|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-434.29323233436|-434.29323233436|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-449.9765345106|398.76751173633|398.76751173633|398.76751173633|398.76751173633||398.76751173633|398.76751173633|398.76751173633|398.76751173633|398.76751173633|398.38211679628|398.38211679628|391.33290280424||-430.0738684586|-430.0738684586|-430.0738684586||-430.0738684586||-430.0738684586|-430.0738684586|-430.0738684586|-459.9876394196|404.17467452377|404.17467452377|404.17467452377||404.17467452377|404.17467452377|404.17467452377|404.17467452377|397.64686363372|388.57707138231|388.12451087292|382.99945313462|373.57995369179|-420.60712616301||-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-434.62458326923||-444.12453187954|-446.21705628082|-446.21705628082|-446.21705628082|-446.21705628082|-446.21705628082|-447.80231052686|-463.41922035537|-468.11509036235|-468.11509036235|-480.73915008005|-480.73915008005|-480.73915008005|-480.73915008005|-480.73915008005|-480.73915008005|-480.73915008005|-485.2655951719|-485.2655951719|-485.2655951719|-485.2655951719|-491.81454544382|-510.91893260033|-515.57645562983|-515.57645562983|-515.57645562983|-515.57645562983|-515.57645562983|-515.57645562983|-515.57645562983|-515.57645562983|-515.57645562983|-531.24330302186|-544.33262256342|-544.33262256342|-544.33262256342|-544.33262256342|-544.33262256342|-544.33262256342|-544.33262256342|-544.33262256342|-549.38902540955|-556.93184110833|-556.93184110833||-556.93184110833|-561.07150843092|-568.83498427545|528.09228943683|528.09228943683|528.09228943683|528.09228943683|528.09228943683|528.09228943683|528.09228943683|523.83031006761|517.55313111354|507.2951287275|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732||-558.48277212189|-558.48277212189||-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-573.22753225525|-584.02505414971|-594.10814444569||-594.10814444569|-594.10814444569|-594.10814444569|-594.10814444569|-594.91152527062|-594.91152527062|-594.91152527062|-594.91152527062|-594.91152527062|-606.47995372133|-606.47995372133|-616.580512951|-620.553714644|-620.553714644|-625.68472023704|-639.67465253117|583.91947570125|583.91947570125|583.91947570125|576.00128917314|576.00128917314|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1478.9588803298|-1487.8432207115|-1492.5924498249|-1521.6971434144|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1466.8326424046|1454.569567407|1450.0162416176|1445.1680164024|1440.4256171832|1437.6495739542|1437.6495739542|1410.5384060103|1398.337140847|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1386.9031240174|1386.9031240174|1376.6534277277|1368.8759941875|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1346.859971963|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1325.0000116565||1296.7438980653|1296.7438980653|1256.9154002483|1224.2449013718|1218.2055029348|1212.4394165096|1209.4549221526|1194.6554324373||1165.9837717728|1158.9596268812|1158.9596268812||-1235.8944440349||-1235.8944440349|-1235.8944440349|-1235.8944440349|-1292.5105028665|1232.1473816837|1232.1473816837|1232.1473816837||1232.1473816837|1232.1473816837|1232.1473816837|1232.1473816837|1232.1473816837|1212.8248563304|1195.4637753715|1182.7969636816|1182.7969636816|1182.7969636816||1182.7969636816|1181.1521981445|1171.0021086817|1171.0021086817|1156.8245679146|-1234.8703078523|-1234.8703078523|-1234.8703078523|-1252.0697512378|-1267.2247792073|-1268.5858888436||-1273.9787599565|-1280.0736221739|-1287.6459648245|-1287.6459648245|-1287.6459648245|-1287.6459648245|-1287.6459648245|-1287.6459648245|-1287.947190852|-1287.947190852|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|-1302.4305866413|1238.7022209894|1238.7022209894|1238.7022209894|1238.7022209894|1238.7022209894|1233.6135788771|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1269.570715698|-1274.6063304305|-1282.9237615135|-1284.5346888996||-1289.5039200342|-1289.5039200342|-1292.8377431804|-1304.6586157408|1243.2740552046|1243.2740552046|1243.2740552046|1243.2740552046|1243.2740552046|1243.2740552046|1243.2740552046|1243.2740552046|1243.2740552046|1240.8211548172|1238.4872323891|1238.4872323891|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001||-1334.0051709021|-1334.0051709021||-1336.1890272394|-1337.9072552008|-1352.7484951602|-1352.7484951602|-1366.7122290517|-1374.9712791313|-1374.9712791313|-1374.9712791313|-1390.4402491108|-1405.7197022455|-1406.8903091569|-1406.8903091569|-1406.8903091569|-1407.1593481163|-1407.1593481163|-1408.1673285277|-1422.4401184488|-1429.8845695013|-1429.8845695013|-1429.8845695013|-1429.8845695013|-1429.8845695013|-1435.2661395067|-1451.4054382106|-1457.9338514297|-1463.8779040408|-1467.8002502529|-1467.8002502529|-1467.8002502529|-1486.5905558366|-1510.5770105541||1448.746483913|1448.746483913|1448.746483913|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1532.3493548026|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-6035.0393380912|-6120.6091115549|-6120.6091115549|-6120.6091115549|-6120.6091115549|-6158.3156795055|-6206.3773821055|-6206.3773821055|-6219.3082023394|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6272.7183401972|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5884.1181999208|5864.6591110231|5852.0379011368|5774.0421123742|-6241.2957820847|-6241.2957820847|-6241.2957820847|-6241.2957820847|-6263.3929408453|-6263.3929408453|-6338.9366009392|-6404.6517788214|-6478.279754246||-6514.7552824955|-6621.1447583284|-6717.7163981426|6088.4365455029|6088.4365455029|5914.3461616699|5853.4124018554|5767.9582242838||5667.148026982|5622.5811410911|5613.6179345457||5538.9365939397||5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258||5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5400.1208303881|5348.5259118027|5220.7622978364|5143.0443174744|5088.6714204577|5053.9404671752||5032.6483511615|5032.6483511615|5023.3120317195|5023.3120317195|4915.8189241328|-5453.6462142851|-5453.6462142851|-5453.6462142851|-5453.6462142851|-5453.6462142851|-5453.6462142851||-5511.1570078429|-5511.5658919608|-5594.7067039582|-5673.1489448674|-5673.1489448674|-5673.1489448674|-5673.1489448674|-5673.1489448674|-5681.3755660979|-5681.3755660979|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5697.0723539965|-5709.4497238416|-5786.5970510133|-5810.191113539|-5829.1009659982|-5902.3809427833|-5902.3809427833|-5952.0094785266|-5999.1576128594|-6028.6947109028|-6089.2496028261|-6202.2964608224|-6309.440593405|-6387.7555112777|-6387.7555112777|-6387.7555112777|-6435.7702761279|-6435.7702761279|-6435.7702761279|-6464.5586889702|-6493.6663625867|-6493.6663625867|-6493.6663625867|-6508.2257601362||-6508.2257601362|-6508.2257601362|-6508.2257601362|-6508.2257601362|-6556.2839934673|-6584.3823885748|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6672.7641351061||-6703.0324699964|-6733.8176712919||-6733.8176712919|-6829.8836213139|-6886.5149774581|-6890.8220886687|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-7089.3804286071|-7186.0115385131|-7347.2981384277|-7347.2981384277|-7380.74806722|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214||-7385.2872504214|-7385.2872504214|-7385.2872504214|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6755.1753060108|6701.6417788141|6481.6575591424|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6355.3501343945|-6764.3029114353|-6764.3029114353|-6764.3029114353
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||-828.75073632848|-830.51930653394|-830.51930653394|-830.51930653394|-837.91868545546|801.57931417851|801.57931417851|801.57931417851|801.57931417851|801.57931417851|801.57931417851|801.57931417851|793.6381485664|787.48128432291|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|774.89862413227|774.89862413227|774.89862413227|774.89862413227|774.89862413227|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085||766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|755.85146657872||735.20379943569|735.20379943569|735.20379943569||735.20379943569||735.20379943569|735.20379943569|735.20379943569|735.20379943569|735.20379943569|735.20379943569|735.20379943569||735.20379943569|735.20379943569|735.20379943569|735.20379943569|727.51809352989|714.46455514823|710.38841224152|704.74264839444|690.08351652659|-734.33799703969||-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-736.8838394842|-752.19871528518||-756.49579543948|-758.8314285265|-770.57937113296|-771.24681206825|-771.24681206825|-771.24681206825|-771.24681206825|-775.59092332127|-780.96996638513|-780.96996638513|-785.10550803318|-791.62279212888|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-793.68211967264|-808.37727176744|-808.37727176744|-823.18865089503|-828.24847115506|-836.70666174347|-842.86784766806|-842.86784766806|-842.86784766806|-843.76425958886|-848.92417257378|-858.37684756461|-864.64371544723||-867.43749551645|-867.69720978065|-874.17467482138|817.83391212649|817.83391212649|817.83391212649|817.83391212649|817.83391212649|817.83391212649|817.83391212649|813.61545249297|811.97617885598|811.97617885598|809.39852324601|802.29281649187|790.36425139722|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539||798.8623804912|798.8623804912||798.8623804912|798.8623804912|798.8623804912|798.8623804912|798.8623804912|798.8623804912|797.15820258028|780.9563321313|774.42385983447|774.42385983447|774.42385983447|774.42385983447|774.42385983447|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463||-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-823.68309543402|-823.68309543402|-838.19788517192|-849.62900981803|-849.62900981803|-849.62900981803|-849.62900981803|-849.62900981803|-849.62900981803|-851.22668096643|-855.43519022311|-860.475203221|-861.37245141736|-861.37245141736|-861.37245141736|-861.37245141736|-861.37245141736|-861.37245141736
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||-869.87316814645|-874.76186366858|-889.69929160875|-902.41862275647|-923.98737692885|-951.77208005115|-954.89398936347|-962.07940143033|-969.33270012984|-972.35574740447|-981.07028981356|-981.18337397109|-981.18337397109|-986.75009301302|-986.75009301302|-986.75009301302|-986.75009301302|-986.75009301302|-986.75009301302|-990.40842515227|-994.32049138013|-995.20608729194|-1007.6595380446|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1028.6439206257|941.46442440245|941.46442440245|941.46442440245|941.46442440245|941.46442440245|941.46442440245|941.46442440245|935.92714297212|898.6801697086|884.1862895037|868.65979459829|863.39976838504|863.06639304067|859.78766096858|852.31472305933|852.31472305933|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582||847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|843.00021010015|843.00021010015|843.00021010015||822.01412233349|811.12401871148|794.69335073302||-874.96596346186||-874.96596346186|-874.96596346186|-874.96596346186|817.37512544609|817.37512544609|817.37512544609|817.37512544609||817.37512544609|817.37512544609|816.96677688997|809.02699263274|804.54504637879|804.54504637879|794.1833896125|792.03989023242|788.0804417296|788.05115968936||788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936||786.74937501426|786.74937501426|786.74937501426|786.74937501426|786.74937501426|785.03574828547|785.03574828547|785.03574828547|763.07994808352|763.07994808352|763.07994808352|763.07994808352|763.07994808352|763.07994808352|763.07994808352|763.07994808352|763.07495248755|707.73050751112|699.09729732831|699.09729732831|699.09729732831|696.79978905077|696.49016458452|696.49016458452|692.20735805748|692.20735805748|692.20735805748|692.20735805748|692.20735805748|688.39692625534|688.39692625534|688.39692625534|688.39692625534|688.39692625534|688.39692625534|688.39692625534|688.39692625534|662.19382322642|-709.92939168113|-709.92939168113|-709.92939168113|-716.94928679088|-724.37977530801|-734.10809927344||-736.3791227738|-736.3791227738|-739.20180579468|690.39491947933|690.39491947933|690.39491947933|690.39491947933|690.39491947933|690.39491947933|689.61101350568|688.49004755839|682.01022596546|682.01022596546|680.56134658597|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.46878634061||-727.49032561608|-731.31147561943||-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-744.67249083957|-752.2611043237|-752.59565451657|-757.69518050126|-773.68908266416|-779.2073418762|-781.34982566322|-781.82877707145|-781.82877707145|-782.29308970395|-785.34787202349|-787.64859772631|-787.64859772631|-787.64859772631|-796.90403409478|-805.1544830057|-808.56694779358||763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|753.02291085443|748.73659067376|746.51286496303|745.25598344959|744.94553852255|725.69223722015|716.68305220642|713.31175926039|700.07012673602|700.07012673602|700.07012673602|700.07012673602|695.10014556498|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1764.8190753123|1764.8190753123|1764.8190753123|1764.8190753123|1748.1990105467|1747.4489128144|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1726.6460102696|1718.8844219467|1706.5827005463|1699.5029816183|1677.7922533389|1663.4775052485|1663.4775052485|1663.4775052485|1663.4775052485|1663.4775052485|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1625.9964438376||1603.8294091685|1603.5382446165|1577.9313896889|1575.2292879681|1512.2942079621|1512.2942079621|1512.2942079621|1495.3046266853||1463.2273426386|-1569.4486133259|-1569.4486133259||-1569.4486133259||-1569.4486133259|-1569.4486133259|-1569.4486133259|1463.5023841663|1463.5023841663|1463.5023841663|1463.5023841663||1463.5023841663|1463.5023841663|1463.5023841663|1463.5023841663|1458.0525758315|1421.0334609933|1403.6372358476|-1492.4085027259|-1492.4085027259|-1492.4085027259||-1492.4085027259|-1500.9983039358|-1500.9983039358|-1500.9983039358|-1500.9983039358|-1500.9983039358|-1500.9983039358|-1500.9983039358|-1524.3221069184|1417.9752971246|1417.9752971246||1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1417.9752971246|1412.1392190273|1392.5042705427|1392.5042705427|1381.2753784611|1381.2753784611|1376.453834116|1376.453834116|1368.7126002439|-1476.7625258856|-1476.7625258856|-1476.7625258856|-1476.7625258856|-1476.7625258856|-1488.2396860105|-1488.2396860105|-1488.2396860105||-1488.2396860105|-1488.2396860105|-1490.8063539554|-1490.8063539554|-1504.4209122183|-1514.8565894765|-1530.4517593033|-1534.2492149811|-1547.8602592129|-1560.0286044926|-1560.0286044926|-1560.0286044926|-1560.0286044926|-1560.0286044926|-1560.0286044926|-1560.0286044926|-1561.0696136856|-1561.0696136856|-1587.7273187001|-1598.6122611864|-1598.6122611864|-1598.6122611864|-1598.6122611864|-1613.0303336099||-1649.6476091759|-1664.3389912068||-1669.609946827|-1672.9333068043|-1689.7852593829|-1689.7852593829|-1713.8280632683|-1727.3395174553|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1775.7951333786|-1815.2812333424|-1815.2812333424|-1815.2812333424|-1815.2812333424|-1815.2812333424|-1834.2653080974|-1851.7107734727|-1851.7107734727|-1851.7107734727|-1858.4203025022|-1872.3336748723|-1882.5402512687|-1904.3336504982|-1931.6845452041|-1943.4463276717|1801.0309706295||1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1793.8703238627|1793.8703238627|1788.8531688209|1781.7285507515|1748.6595374561|1731.7216838705|1727.3601934499|1712.8029927221|1684.2977452772|1663.8821591661|1663.8821591661|1663.8821591661|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29470.995024626|29470.995024626|28923.327805139|28664.808672377|-30130.759708673|-30130.759708673|-30130.759708673|-30286.677454081|-30699.919393424|-30769.077103804|-31029.25233756|-31067.119118738|-31067.119118738|-31067.119118738|-31219.193694574|-31219.193694574|-31219.193694574|-31219.193694574|-31219.193694574|-31219.193694574|-31301.048549527|-31329.220610586|-31455.522900651|-31765.858778501|29746.140529897|29746.140529897|29746.140529897|29746.140529897|29746.140529897|29571.871024565|29571.871024565|29508.190027294|29282.43336366|29140.759292956|29134.732547728|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949||28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28875.942918832||28781.02181236|28781.02181236|28781.02181236||28781.02181236||28781.02181236|28781.02181236|28781.02181236|28781.02181236|28781.02181236|28781.02181236|28781.02181236||28781.02181236|28095.206853143|27796.438184339|27796.438184339|27291.264106731|27000.543343416|26567.629497772|26567.629497772|26567.629497772|26567.629497772||26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772||26567.629497772|26567.629497772|26567.629497772|26567.629497772|26482.713873393|26179.692864253|26179.692864253|26179.692864253|26179.692864253|25980.356757431|25980.356757431|25980.356757431|25850.538215722|25761.4743838|25761.4743838|25304.938876966|24962.05772571|24962.05772571|24757.960624053|-26776.187338535|-26776.187338535|-26776.187338535|-26776.187338535|-26776.187338535|-26776.187338535|-26776.187338535|-26776.187338535|-26953.764805258|-26953.764805258|-26953.764805258|-26953.764805258|-27091.022418169|-27404.999000837|-27404.999000837|-27404.999000837|-27404.999000837|-27404.999000837|-27404.999000837|-27404.999000837|-27404.999000837|-27676.80140718|-27896.479536624|-27961.860509443|-28371.906967958||26425.374241235|26425.374241235|26425.374241235|26425.374241235|26425.374241235|26425.374241235|25983.960528455|25568.216667902|25422.861293328|25370.272020796|25370.272020796|25370.272020796|25370.272020796|25370.272020796|25370.272020796|25162.691134218|24590.267926909|24145.861390142|23780.24472771|-25543.120651308|-25543.120651308|-25543.120651308|-25543.120651308|-25543.120651308||-25543.120651308|-25543.120651308||-25543.120651308|-25587.506892529|-25587.506892529|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25757.616308146|-25896.606444815|-26061.251070991|-26061.251070991|-26061.251070991|-26165.300994677|-26670.884460231|24865.863272821|24865.863272821|24865.863272821|24865.863272821|24865.863272821||24865.863272821|24686.116526052|24686.116526052|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26214.740456364|-26357.248875527|-26357.248875527|-26388.563533928|-26388.563533928|-26388.563533928|-26388.563533928|-26388.563533928|-26388.563533928
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-698.77125445792|-698.77125445792|-699.25401272534|-699.25401272534|-707.8933474726|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|646.91889030257|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|603.1659815408|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-688.85641735419|-688.85641735419|-688.85641735419|-688.85641735419|-688.85641735419||-698.50157958517|-704.87946384936|-704.87946384936|634.78337723866|634.78337723866|634.78337723866|634.78337723866|629.32597199694||608.1288638779|-682.23903268384|-682.23903268384||-682.23903268384||-682.23903268384|-682.23903268384|-682.23903268384|619.32543414655|619.32543414655|619.32543414655|619.32543414655||619.32543414655|619.32543414655|619.32543414655|619.32543414655|619.32543414655|611.12336132338|611.12336132338|591.09540147043|584.06814364241|584.06814364241||584.06814364241|584.06814364241|584.06814364241|584.06814364241|584.06814364241|584.06814364241|567.62016231535|560.97798254223|559.31441012722|546.00765621775|528.11405025713||517.37691138104|517.37691138104|517.37691138104|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|503.87598161246|487.01864088662|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-573.65480167566|-590.74323296766|-590.74323296766|-590.74323296766|-590.74323296766|-590.74323296766|-607.98135911338|-626.72284379871|-626.72284379871|-626.72284379871|-626.72284379871|-626.72284379871|-626.72284379871|-626.72284379871|-626.72284379871|-629.93604986368|-629.93604986368|-629.93604986368||-629.93604986368|-638.25158419021|-638.25158419021|-638.25158419021|-651.65120818226|-665.59968701567|600.9155352503|600.9155352503|600.9155352503|594.41281667351|580.86924834383|578.56735725227|578.56735725227|578.56735725227|578.56735725227|578.56735725227|557.31426874601|-615.38812863775|-615.38812863775|-615.38812863775|-615.38812863775|-615.38812863775|-615.38812863775|-615.38812863775||-623.15681285271|-625.04532347133||-625.39703910009|-638.48278053221|-657.0120189236|-663.76277113473|-670.78586780269|-687.39279217331|-687.39279217331|-687.39279217331|-691.22974358232|-696.76416482563|-699.39798153368|-699.41360118249|-699.41360118249|-699.41360118249|-699.41360118249|-708.8096970376|-708.8096970376|-716.10057457308|-716.10057457308|-716.10057457308|-719.24172050003|-723.78401959914|-723.78401959914|-723.78401959914|-723.78401959914|-723.78401959914|-723.78401959914|-723.78401959914|-725.76225634171|-727.93585936839|674.83371325725||674.83371325725|674.83371325725|674.83371325725|664.8947013351|664.40113917843|664.40113917843|664.40113917843|659.58367048094|659.58367048094|652.59241110296|641.41377519469|633.08031499497|631.74478358816|622.289186897|609.10466092397|608.50353424604|607.44500088752|605.97615217354|605.97615217354|603.6307255867|599.36191647471|599.36191647471|591.28306485581|591.28306485581|591.28306485581|583.69345327404|578.38327626152|576.25918228276|574.50854441466|573.02117863564|563.73578157324|552.34694724501|533.55273418543
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||-3221.6503106906|-3234.4281474036|-3252.3701692071|-3256.8280355036|-3256.8280355036|-3293.3533483677|-3325.7315578652|-3331.6511783074|-3331.6511783074|-3331.6511783074|-3331.6511783074|-3331.6511783074|-3350.3012224249|-3370.3607666173|-3370.3607666173|-3398.9898139281|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3109.5755361365|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3038.0503724415|2979.5781590496|2962.0144463334|2962.0144463334|2947.8492491812|2879.3881902795|2814.9978779798|2788.2088780939|2763.6819836894|2715.4466702452|2681.4462514443|2651.8009695653|2651.8009695653|2651.8009695653|2651.8009695653|2651.8009695653|2651.8009695653|2625.6010800074|2603.745625464||2601.556279508|2601.556279508|2543.959574085|2543.959574085|2543.959574085|2511.9780897129|2511.9780897129|2511.9780897129||2511.9780897129|2511.9780897129|2511.9780897129||2511.9780897129||2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129||2511.9780897129|2511.9780897129|2499.8817289128|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383||-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2803.2529317995||-2855.138216342|-2855.138216342|-2894.2400858429|-2894.2400858429|-2894.2400858429|-2894.2400858429|-2924.1879453159|-3018.3559499821|-3072.0241431347|-3072.0241431347|-3123.7879069769|-3205.5317645965|-3205.5317645965|-3205.5317645965|-3205.5317645965|-3205.5317645965|-3290.4781108364|-3327.6411470567|-3327.6411470567|-3327.6411470567|-3327.6411470567|-3327.6411470567|-3362.7564375674|-3362.7564375674|-3362.7564375674|-3362.7564375674|-3362.7564375674|-3362.7564375674|-3362.7564375674|-3362.7564375674|-3365.235532844|-3428.6394972138|-3530.6061145258|-3612.6223538134|-3640.1736684081|-3695.0796565211|-3731.974018856|-3765.6495692818|-3765.6495692818|-3765.6495692818|-3765.6495692818|-3789.1966107254|-3831.094026023|-3855.1299996176||-3884.1655621836|-3926.2173509939|-4169.8091616868|3875.1504603412|3875.1504603412|3875.1504603412|3875.1504603412|3834.9012091163|3834.9012091163|3819.7001146214|3782.8585936114|3766.2768824415|3759.9731338109|3741.4120509288|3741.4120509288|3657.3860841483|3593.5107152429|3563.9813611206|3544.4104017876|3539.8731704975|3449.8607601882|3374.7457806078|-3768.2358543345|-3768.2358543345||-3805.7390084321|-3805.7390084321||-3805.7390084321|-3841.1311655104|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3935.0805011662|-3948.1607212393|-3987.8556353614|-4105.1785434137|-4225.9494666402|3817.3719407597|3817.3719407597|3817.3719407597|3817.3719407597|3722.1587373458|3683.2370030839|3633.2432087217|3630.1453132932|3575.9983344336|3575.9983344336|3575.9983344336|3575.9983344336|3575.9983344336||3575.9983344336|3517.2337043837|3498.6337938032|3498.6337938032|3498.6337938032|3436.2603405539|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3637.4183560422|-3674.789357191|-3727.4152172999|-3743.0681505155|-3761.1635320398|-3805.5004007257|-3823.1172394131|-3825.7479689225|-3870.5461520898|-3870.5461520898|-3870.5461520898|-3870.5461520898|-3870.5461520898|-3870.5461520898|-3870.5461520898|-3870.5461520898|-3870.5461520898
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||-3270.0045251358|-3285.2329060754|-3324.1099299476|-3324.1099299476|-3324.1099299476|-3324.1099299476|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3052.881673058|3033.4831540777|3033.4831540777|3033.4831540777|3005.2201739101|2995.650263763|2984.8780328703|2936.458895572|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2908.4794586045|2908.4794586045|2908.4794586045|2908.4794586045|2908.4794586045|2908.4794586045|2887.3660244261|2846.2344525958|2785.7715705925|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446||2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2726.0708188881||-3014.5914791022|-3014.5914791022|-3014.5914791022||-3014.5914791022||-3014.5914791022|-3014.5914791022|-3014.5914791022|2806.7242928553|2806.7242928553|2806.7242928553|2806.7242928553||2806.7242928553|2806.7242928553|2806.7242928553|2806.7242928553|2806.7242928553|2799.8352060371|2797.9642751541|2784.8212812042|2775.473732588|2754.8348005318||2709.9219409121|2702.2992675716|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961||2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961|2660.6758013133|2598.4204460122|2553.5893410552|2463.6242922532|2383.575805031|2383.575805031|2383.575805031|2383.575805031|2383.575805031|2383.575805031|2383.575805031|2381.8148457593|2374.288712085|2372.818639524|2372.818639524|2372.818639524|2372.818639524|2372.818639524|2372.818639524|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756||2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2195.0971446756|2171.5027953712|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2348.5425074599||-2388.030574695|-2396.2201562367||-2404.202910684|-2407.1115240239|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2476.4557610388|-2492.0842684502|-2498.1047806999|-2499.7738035423|-2499.7738035423|-2499.7738035423|-2499.7738035423|-2511.8625486408|-2559.0328752161|-2559.0328752161||-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2585.8643817505|-2600.9021559381|-2623.6440784294|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567
04347|18399|/equities/steel-authority-of-india|NIFTY200||-132.52091698314|-133.57045941513|-135.60995658417|-135.66050660366|-137.03722781334|128.42814420304|128.42814420304|128.42814420304|128.42814420304|128.42814420304|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|124.95840440179|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|124.59414456169|123.54349277064|121.55116276149|121.55116276149|120.69843100166|120.69843100166|120.69843100166|119.00658966276|118.36731652389|117.15091206376|115.82879169058|114.22588080909|112.73820028864|112.48966588535|110.69736407174|110.69736407174|110.14540908484|106.54878412516|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144||105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|-117.11176042833|-117.11176042833|-117.11176042833||-117.11176042833|-117.11176042833|-117.11176042833||-117.11176042833||-117.11176042833|-117.4566150511|-117.4566150511|107.64793892399|107.64793892399|106.31153932657|106.31153932657||106.31153932657|106.31153932657|106.31153932657|106.31153932657|106.31153932657|103.27615087392|101.44350092016|100.44889409898|-113.08204645312|-113.08204645312||-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312||-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-116.49560752618|-118.51289808206|-119.58211074331|-120.89734496517|-122.28982967185|-122.94311127053|-122.94311127053|-122.94311127053|-123.42345454281|-124.63439419077|-128.0137677966|-129.08964119119||-129.08964119119|-129.08964119119|-129.08964119119|117.8997422665|117.8997422665|117.8997422665|117.8997422665|117.8997422665|117.8997422665|117.8836082319|117.71900684078|114.58611733869|113.81068735603|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262||-125.76780035503|-126.4263603129||-126.4263603129|-126.78540165314|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.88802516301|-131.57280166767|-134.04867096103|-138.10018921072|-141.18152825841|-141.18152825841|-142.18726155502|-143.57083847503|-145.35103995799|-145.35103995799|-145.35103995799|-145.35103995799|130.30129041377|130.30129041377|130.30129041377|130.30129041377|130.30129041377||130.30129041377|130.30129041377|129.96698368593|124.91731738509|-137.60662070173|-137.60662070173|-137.60662070173|-137.60662070173|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-140.54360666211|-141.16729229978|-141.16729229978|-143.49144012719|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1751.8831700751|-1767.1145533929|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1793.2227627303|-1793.2227627303|-1804.3232039734|-1804.3232039734|-1804.3232039734|-1807.436780547|-1807.436780547|-1807.436780547|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|1703.2925670235|1703.2925670235|1703.2925670235|1703.2925670235|1703.2925670235|1696.4028196962||1682.3475815093|1679.19726396|1671.8191577637|-1813.6428763186|-1813.6428763186|-1813.6428763186|-1813.6428763186|-1813.6428763186||-1813.6428763186|-1813.6428763186|-1813.6428763186||-1813.6428763186||-1813.6428763186|-1813.6428763186|-1813.6428763186|1684.1925980494|1684.1925980494|1684.1925980494|1684.1925980494||1684.1925980494|1684.1925980494|1684.1925980494|1684.1925980494|1684.1925980494|1658.3168217259|1628.4214821477|1624.5627552292|1608.1363512963|1590.6237236626||-1696.4032904327|-1696.4032904327|-1696.4032904327|-1696.4032904327|-1696.4032904327|-1696.4032904327|-1696.4032904327|-1702.725824005|-1727.6064589097|-1751.4808866002|-1751.4808866002||-1751.4808866002|-1772.909311663|-1782.1769926138|-1790.7605012333|-1801.7172547883|-1819.9175912426|-1819.9175912426|-1819.9175912426|-1819.9175912426|-1819.9175912426|-1837.233467266|-1851.4237987853|-1851.4237987853|-1851.4237987853|-1851.4237987853|-1851.4237987853|-1851.4237987853|-1851.4237987853|-1851.4237987853|-1851.4237987853|-1863.9493944834|-1863.9493944834|-1863.9493944834|-1863.9493944834|-1863.9493944834|-1863.9493944834|-1863.9493944834|-1863.9493944834|-1863.9493944834|-1867.2493136404|-1870.645436581|-1870.645436581|-1907.8032181087|1790.8061750538|1790.8061750538|1790.8061750538|1790.8061750538|1790.8061750538|1790.8061750538|1790.8061750538|1786.3957636231|1774.6591384007|-1872.8746771313|-1872.8746771313||-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1872.8746771313|-1892.3524448052|-1894.1527009394|-1894.1527009394|-1894.1527009394|-1894.1527009394||-1894.1527009394|-1894.1527009394||-1897.7002463237|-1904.1752682677|-1932.0928944|-1932.0928944|-1935.8698718159|-1941.6188007158|-1941.6188007158|-1941.6188007158|-1941.6188007158|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1965.7162261165|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125||1854.2524942125|1854.2524942125|1854.2524942125|1808.4611182439|1793.7428901712|1792.4392912166|1790.1492070376|1789.0153007075|1789.0153007075|1789.0153007075|1789.0153007075|1781.7753286941|1776.4059167022|1769.734350535|1758.871466686|1747.8544047162|1743.9773880127|1743.9773880127|1743.9773880127|1734.2244443708|1734.2244443708|1734.2244443708|1725.3573666096|1725.3573666096|1724.4387338956|1702.9402815854|1695.2502965967|1686.2864284559|1683.357607529|1683.357607529|1672.5612346568|1660.3957837333|1648.2083446878
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||-604.49463552291|-606.49124880692|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-611.15460048347|-619.27757502963|-619.27757502963|-626.01951696|-629.5272532737|-631.73304359513|-633.67281333161|-640.20588674758|-641.5101515926|-641.5101515926|-641.5101515926|-645.8529611337|-650.74614848192|-650.74614848192|-650.74614848192|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-662.20146081252|-663.07940904082|597.88752076476|597.88752076476|597.88752076476||597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476||597.88752076476|597.88752076476|591.95000137057||586.80219504615||586.80219504615|586.80219504615|586.80219504615|586.80219504615|586.80219504615|586.80219504615|586.80219504615||586.80219504615|586.80219504615|586.80219504615|586.80219504615|575.29131833469|555.94033200383|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157||-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157||-625.1628710157|-625.1628710157|-626.14521007556|-626.14521007556|-631.28079711087|-636.90408248822|-636.90408248822|-649.99898528964|-661.47945319183|-664.5993897227|-665.42858180042|-665.42858180042|-669.01924234138|-669.01924234138|-669.01924234138|-669.01924234138|-669.01924234138|-676.56579023717|-677.37737047031|-677.37737047031|-677.37737047031|-680.11653562999|-689.60328795816|-689.60328795816|-689.60328795816|-696.99171352859|-696.99171352859|-703.10747168324|-707.1167281975|-707.1167281975|-707.1167281975|-707.1167281975|-714.27691140325|-714.37356035153|-714.37356035153|-714.37356035153|-729.8844816623|-734.44041362217|-734.44041362217|-734.44041362217|-734.44041362217|-735.62543652246|-744.88660359592|-745.5490290877||-755.37390425435|-761.71822762744|-762.97859642524|-766.76507729974|-773.40542014877|-773.40542014877|-773.40542014877|-773.40542014877|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647||-779.52583610647|-779.52583610647||-779.52583610647|-779.52583610647|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-785.66634111649|-794.92927265439|-799.45750957367|-805.75559060703|-813.6173228967|-817.40811620683|-829.839581023|-841.73846065815|-850.57603891487|-851.78449310854|-857.3966630785|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078||-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-877.32179992469|-880.00475870538|-894.49972986036|-909.01292941383|-909.01292941383
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||662.33251985239|662.33251985239|662.33251985239|642.97781746836|633.8336765816|633.21593026371|633.21593026371|633.21593026371|633.21593026371|633.21593026371|633.21593026371|633.21593026371|622.75381140412|-662.68176788246|-662.68176788246|-662.68176788246|-666.89642965989|-666.89642965989|-666.89642965989|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-679.76829568874|-682.67866391089|-693.86517873237|-699.20578941183|-704.04528833845||-704.53092064655|-704.53092064655|-708.04544432732|-731.35051539842|-761.55612822046|687.46391908986|687.46391908986|687.46391908986||687.46391908986|687.46391908986|687.46391908986||687.46391908986||687.46391908986|687.46391908986|687.46391908986|687.46391908986|687.46391908986|665.29959883981|665.29959883981||665.29959883981|664.5734004177|664.5734004177|664.5734004177|661.41763593503|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616||-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-721.15163465441|-736.45458524427|-761.51896325969||-765.77162579627|-765.77162579627|-765.77162579627|-765.77162579627|-765.77162579627|-765.77162579627|-765.77162579627|-770.41292772394|-784.83658229093|-797.23230416223|-803.17474849405|-812.09138857195|-819.57933623338|-829.10690457173|-829.10690457173|-831.84934655106|-836.78307206076|-836.78307206076|-836.78307206076|-836.78307206076|-836.78307206076|-865.6673009334|-880.91292311536|-880.91292311536|-880.91292311536|-880.91292311536|-880.91292311536|-885.3393474882|-891.62985360017|-892.22203378535|-898.93005720616|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018|-909.02031522018||-909.02031522018|-910.06144507972|-916.4349511845|-923.58881905157|-937.20423457444|-938.40191848875|-950.5299060411|-955.08044980044|-957.90453032032|-957.90453032032|-957.90453032032|-957.90453032032|877.85995406412|877.85995406412|877.85995406412|877.85995406412|877.85995406412|859.66941578413|849.68137675776|849.68137675776|834.01611403931|834.01611403931|834.01611403931|834.01611403931||834.01611403931|834.01611403931||834.01611403931|834.01611403931|834.01611403931|834.01611403931|834.01611403931|834.01611403931|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-912.41273401323|-932.24192532503|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023||864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|848.80773693849|848.00923718112|848.00923718112|847.07135972599|832.64923568542|832.64923568542|827.59638993801|810.75707687339|805.78567487886|799.95823478907|799.95823478907|789.44091433922|789.44091433922|789.44091433922|789.44091433922|782.77865527389|782.77865527389|782.77865527389|782.77865527389|782.77865527389|782.77865527389
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||924.99761395094|924.99761395094|924.99761395094|905.3669241314|905.3669241314|905.3669241314|905.3669241314|905.3669241314|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|886.17567355852|872.86742049037|864.46936830744|848.90205419577|847.57174722924|839.15277295002|839.15277295002|839.15277295002|839.15277295002|829.70028564542|818.95311686297|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-884.0178056653|809.11003760894|809.11003760894|809.11003760894|809.11003760894||809.11003760894|809.11003760894|809.11003760894|809.11003760894|809.11003760894|-861.18028677402|-861.18028677402|-861.18028677402||-861.18028677402|-861.18028677402|-861.18028677402||-861.18028677402||-861.18028677402|-861.18028677402|-861.18028677402|805.34065887663|805.34065887663|805.34065887663|805.34065887663||805.34065887663|799.14801741497|799.14801741497|797.6783526833|794.7592726212|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986||-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-859.91385169421|-887.34319025051||-905.27021138945|-911.57244489236|-927.16629647084|-927.16629647084|-934.19312635954|-934.19312635954|-934.19312635954|-946.72014921568|-962.206657485|-962.206657485|-987.47683215564|-1004.2270553954|-1009.862927951|-1009.862927951|-1009.862927951|-1009.862927951|-1027.8753497503|-1027.8753497503|-1027.8753497503|-1027.8753497503|-1027.8753497503|-1035.5541150159|-1035.5541150159|-1035.5541150159|-1035.5541150159|-1051.3416125579|-1051.3416125579|-1051.3416125579|-1051.3416125579|-1051.3416125579|-1051.3416125579|-1051.3416125579|-1084.3934617886|-1094.4471780617|-1094.4471780617|-1096.6912953941|-1099.659748246|-1115.6719675878|-1116.0791639422|-1116.0791639422|-1116.0791639422|-1116.0791639422|-1116.0791639422|-1116.0791639422||-1116.0791639422|-1116.0791639422|-1126.3379667174|-1127.594953525|-1141.047161089|-1157.3079350642|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362||-1169.1998923995|-1169.1998923995||-1170.1776690723|-1178.2530470161|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1036.6809422185|1036.6809422185|1036.6809422185|1036.6809422185|1034.2755215347||1034.2755215347|1016.4867380659|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1092.9587646898|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1660.1077339003|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1630.5892027044|1615.0047130743|1593.8218735765|1581.4281337488|1581.4281337488|1581.4281337488|1581.4281337488|1581.4281337488|1570.892370832|1566.2693009245|1557.554791012|1554.2053219903|1539.7002967319|1516.1892402924|1507.1658469611|1504.7953990757|1487.372634444|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1471.5258076437|1447.4953635277|1402.9254039197|1367.1282021634|1361.5518048506||1361.5518048506|1342.78535093|1284.0083205123|-1446.3653080994|-1446.3653080994|-1446.3653080994|-1446.3653080994|-1446.3653080994|-1480.6142312215|-1499.6741783538|-1533.5324529451||-1570.3915818314|-1571.8184663036|-1613.112145448|-1635.9329760077|-1637.768171817|-1637.768171817|-1655.9869131843|-1659.5660051548|-1664.9314415793|-1664.9314415793|-1696.607139678|-1731.9536323311|-1731.9536323311|-1731.9536323311|-1731.9536323311|-1731.9536323311|-1731.9536323311|-1731.9536323311|-1731.9536323311|-1731.9536323311|-1746.9124153722|-1773.7082528658|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1812.8677984895|-1821.9769753706|-1821.9769753706|-1821.9769753706|-1821.9769753706|-1821.9769753706|-1831.0050296001|-1841.4716420925|-1841.4716420925||-1841.4716420925|-1848.5490779652|-1880.6545405668|1730.6578581106|1730.6578581106|1730.6578581106|1730.6578581106|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178||-1876.1364457203|-1876.1364457203||-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1918.0772099339|-1938.7246250149|-1938.7246250149|-1950.9656368297|-1950.9656368297|-1950.9656368297|-1950.9656368297|-1986.3971349508|-1986.3971349508|-2019.0578992401|-2030.1554204606|-2030.1554204606|-2052.194960451|-2092.1055116123|-2100.0783218218|-2125.2592451123|-2148.0040548382|-2148.0040548382|-2169.6517086093|-2186.1240772742|-2224.6378026028|1998.6372805543|1998.6372805543||1998.6372805543|1985.399809254|1985.399809254|1977.0886145574|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1906.6549150164|1867.2831710903|1865.820188744|1861.2794137239|1861.2794137239|1861.2794137239|1861.2794137239|1861.2794137239|1861.2794137239|1832.857639869|1827.3946242685|1820.6372427492|1820.6372427492|1819.994193875|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||-3144.3787662377|-3165.1097212754|-3185.0662891558|-3191.4069743875|-3229.9243617326|-3270.3659629061|-3289.8788883635|-3304.5765860289|-3308.9685048759|-3323.6538346277|-3358.0930871948|-3375.9978800863|-3390.05873395|-3396.9207829479|-3400.6676234144|-3457.0140748441|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3350.6585769843|3350.6585769843|3350.6585769843|3350.6585769843|3251.0161031322|3251.0161031322|3245.055048329|3245.055048329|3245.055048329|3245.0151812452||3245.0151812452|3245.0151812452|-3463.3680486908|-3463.3680486908|-3463.3680486908|-3463.3680486908|-3463.3680486908|-3463.3680486908||-3463.3680486908|-3463.3680486908|-3463.3680486908||-3463.3680486908||-3463.3680486908|-3463.3680486908|-3463.3680486908|-3588.2839701166|-3680.6461158847|-3701.1355574417|-3701.1355574417||-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417||-3705.6507143232|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3761.0207887735|-3825.8563912805||-3856.6432233845|-3939.6146356833|-3988.0138023121|-3988.0138023121|-4051.9430295872|-4114.842271373|-4120.0136972503|-4147.6874196879|-4175.8915530169|-4211.9294979268|-4226.9439082867|-4259.7793913689|-4283.7831837555|-4283.7831837555|-4283.7831837555|-4283.7831837555|-4283.7831837555|-4325.8297644791|-4325.8297644791|-4325.8297644791|-4325.8297644791|-4332.6965631399|-4332.6965631399|-4332.6965631399|-4332.6965631399|-4332.6965631399|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4345.9608477209|-4355.6390250807|-4355.6390250807|-4355.6390250807|-4355.6390250807|-4355.6390250807|-4412.9987648466|-4420.9433433192|-4445.6980344605||-4463.4670437736|-4463.4670437736|-4527.095627394|4221.6784018067|4221.6784018067|4221.6784018067|4221.6784018067|4221.6784018067|4221.6784018067|4200.0164640601|4200.0164640601|4188.6708812907|4174.8206189689|4148.5229099654|4078.9607326009|4078.9607326009|4078.9607326009|4078.9607326009|4078.9607326009|4078.9607326009|4054.1232803639|3993.2648807429|3950.1926959262|3950.1926959262||3950.1926959262|3950.1926959262||3950.1926959262|3950.1926959262|3950.1926959262|3926.0999844058|-4163.347345797|-4163.347345797|-4163.347345797|-4163.347345797|-4163.347345797|-4195.4749154689|-4242.5999630427|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4308.6807180534|-4308.6807180534|-4308.6807180534|-4308.6807180534|-4357.6981936705|-4369.0645348509|-4413.0941663274|-4460.5908492065|-4460.5908492065|-4460.5908492065|-4463.9670294113|-4463.9670294113|-4463.9670294113||-4487.2357184432|-4503.8951016556|-4504.9251199542|-4504.9251199542|-4504.9251199542|-4515.7722686991|-4542.2802497264|-4550.3893508245|-4619.0324384161|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4302.7314594278|4290.8644586457|4290.8644586457|4290.8644586457|4290.8644586457|4289.8214646668|4289.8214646668|4283.2195334427|4283.2195334427|4186.9884193201|4127.0037612671
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1130.2001003094|-1130.2001003094|-1130.2001003094|-1130.2001003094|-1130.2001003094|-1133.4678768766|-1133.4678768766|-1133.4678768766|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1136.2764062126|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1075.4795580993|1074.0593329459||1074.0593329459|1068.7103482385|1058.1614817668|1056.9158727296|1056.9158727296|1056.9158727296|1044.1731946345|1026.8536052037||1024.1873418279|1016.4607769589|1016.4607769589||1016.4607769589||998.73043252474|998.73043252474|998.73043252474|998.73043252474|983.11988026837|965.84156753994|-1005.4919592723||-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1009.3077365938||-1011.1169471811|-1013.0635008722|-1013.0635008722|-1018.5742619642|-1018.5742619642|-1018.5742619642|-1018.5742619642|-1018.5742619642|-1029.9380973322|-1050.8228682923|966.09846385213||966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|966.09846385213|927.41503000834|927.41503000834|927.41503000834|927.41503000834|927.41503000834|927.41503000834|909.37212480081|909.37212480081|909.37212480081|909.37212480081|909.37212480081|909.37212480081|909.37212480081|909.37212480081|909.37212480081|909.37212480081|908.84124367517|903.65183485046|-960.27081754954|-960.27081754954|-960.27081754954|-960.27081754954|-960.27081754954|-960.27081754954|-960.27081754954|-960.41814994206|-960.41814994206||-960.41814994206|-960.41814994206|-963.72017880932|-969.48351437797|-971.63448415586|-974.58273575912|-983.66572722842|-983.66572722842|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485||-1005.0051057574|-1006.5778979987||-1015.7115533319|-1034.5433986945|-1052.153747166|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1078.9462056377|-1098.0755847446|-1098.0755847446|-1104.3256483598|-1118.839594369|-1156.0662851388|-1172.4764075869|-1179.2126574642|-1182.3196126229|-1182.5575443382|-1182.5575443382|-1189.3414014808|-1189.3414014808|-1189.3414014808|-1201.1682008099|-1212.9285211907|-1241.2844910474||1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1151.5083796283|1151.5083796283|1145.6147862298|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|-6337.3780306233|-6337.3780306233|-6470.8922562481|-6505.8802847201|-6514.6169830224|-6560.3244255804|-6562.645645515|-6562.645645515|-6562.645645515|-6662.9673839055|-6677.5451082381|-6677.5451082381|-6677.5451082381|-6702.4390091534|-6702.5512458684|-6702.5512458684|-6705.1402731871|-6741.059477499|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6204.0243907619|6114.6104341799|6102.1227046443|6034.1298068457|6034.1298068457|6034.1298068457|6034.1298068457|6034.1298068457|5972.0608964953|5960.2343294392|5892.6770327102|5786.363369678|5705.7306168423|5705.7306168423|5705.7306168423|5676.4229076025|5619.7476751139|5515.9140834599|5418.2934260665|5389.5204734073|5275.0227482303|5250.1852075908|5250.1852075908|5250.1852075908|5250.1852075908|5250.1852075908|5193.0113417676||5132.4641768151|5132.4641768151|5132.4641768151|5132.4641768151|5132.4641768151|4919.8213075724|4728.8014528582|-5384.2591176975||-5384.2591176975|-5384.2591176975|-5384.2591176975||-5384.2591176975||-5384.2591176975|-5384.9403169876|-5384.9403169876|-5624.8504335887|-5656.8415296195|-5656.8415296195|-5656.8415296195||-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171||-5769.1415589947|-5818.2015586053|-5890.3101627732|-5900.1705153882|-5900.1705153882|-5900.1705153882|-5900.1705153882|-5900.1705153882|-5914.7811770373|-5944.5650773504|-6099.2890507887||-6242.3047287409|-6321.3857337573|-6446.3449884629|-6470.2278571897|-6504.6502286917|-6562.1058584856|-6568.0178484041|-6582.5110432819|-6582.5110432819|-6582.5110432819|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6627.0664803167|-6672.8154879541|-6672.8154879541|-6672.8154879541|-6672.8154879541|-6672.8154879541|-6672.8154879541|-6672.8154879541|-6746.7837018935|-7049.9851022846|-7049.9851022846|-7065.575026844|-7167.0527099482|-7215.7379858542|-7215.7379858542|-7320.3975938745|-7387.1333671088|6852.4859187236|6852.4859187236|6852.4859187236||6852.4859187236|6852.4859187236|6852.4859187236|6852.4859187236|6852.4859187236|6852.4859187236|6852.4859187236|6834.7488857217|6834.7488857217|6832.7792252376|6802.6963993526|6789.1849098709|6755.8194419573|6657.454761897|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999||-7147.0727243999|-7147.0727243999||-7147.0727243999|-7294.8974281526|-7303.6333186071|-7475.8729039211|-7558.254907878|-7558.254907878|-7558.254907878|-7558.254907878|-7609.7249084929|-7631.0984595592|-7631.0984595592|-7644.9912125206|-7644.9912125206|-7644.9912125206|-7644.9912125206|-7801.1956940333|-7825.5504998807|-7940.4588345029|-7960.3049606131|-7960.3049606131|-8122.3805389191|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2290217876|7487.0623520475|7487.0623520475||7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|6933.791502275|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||-705.9584922414|-709.76220275086|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-711.67453024341|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-717.89559275623|-722.66832793195|-722.66832793195|-727.33980203159|-734.91925838797|-750.64082705542|690.68272833377|690.68272833377|690.68272833377|678.11966424021|674.77942915674|674.77942915674|674.77942915674|674.77942915674|674.77942915674|674.77942915674|674.77942915674|674.77942915674|672.04700818927|672.04700818927|672.04700818927|665.05003644548|665.05003644548|665.05003644548|665.05003644548|665.05003644548|661.58615092792|648.6737384703|648.6737384703|648.6737384703|648.6737384703|623.52127610928|623.52127610928|612.70464429551|612.70464429551|612.70464429551|612.70464429551||612.70464429551|612.70464429551|606.11604492335|606.11604492335|606.11604492335|585.02061496475|-637.89946432622|-637.89946432622||-637.89946432622|-637.89946432622|-637.89946432622||-637.89946432622||-637.89946432622|-637.89946432622|-637.89946432622|-691.77163516716|-714.73514611672|665.68211431523|665.68211431523||665.68211431523|665.68211431523|665.68211431523|665.68211431523|660.87736754969|647.59430202462|636.6881303149|632.09235820036|619.58042716164|-676.56382069851||-676.56382069851|-676.56382069851|-676.56382069851|-676.56382069851|-676.56382069851|-676.56382069851|-676.56382069851|-676.56382069851|-676.56382069851|-691.52927573814|-711.74087549463||-722.4843006798|-729.61587743719|-741.81209553568|-744.39693336909|-744.39693336909|-744.39693336909|-745.10490968961|-745.74373785615|-745.74373785615|-745.74373785615|-755.26526564094|-771.08086224102|-778.16976929144|-778.16976929144|-778.16976929144|-778.16976929144|-778.16976929144|-784.09974049291|-784.09974049291|-790.49973879932|-790.49973879932|-790.49973879932|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|725.95939184551|720.27613455872|720.27613455872|720.27613455872|-782.75789214032|-782.75789214032|-782.75789214032|-782.75789214032|-782.75789214032|-782.75789214032||-782.75789214032|-782.75789214032|-792.96707186056|-803.07454124372|-819.85227347392|-839.15044869603|-839.15044869603|-839.15044869603|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305||-842.24426864305|-842.24426864305||-854.22696244627|-857.6855199327|-874.13665151485|-881.17365469619|-881.17365469619|-900.41794898427|-901.1997752381|-901.1997752381|-901.1997752381|-912.65647210023|-912.65647210023|-924.94331114978|-936.82593179511|-943.76873790834|-943.76873790834|-948.18608088667|-948.18608088667|-965.17065763666|-974.45261735487|-974.45261735487|-974.45261735487|-983.1473444785|-990.38286360907|-990.38286360907|-990.38286360907|-990.38286360907|-990.38286360907|-990.38286360907|-1008.4559860142|-1012.2622019353|-1014.1330035066||-1043.3644429154|-1044.0975703882|-1044.0975703882|-1044.0975703882|-1044.0975703882|-1045.2486451485|-1045.2486451485|-1045.2486451485|-1049.21515246|-1053.5196267296|-1060.9773467568|-1061.4023870577|-1061.4023870577|-1061.4023870577|-1079.624868405|-1117.110930986|-1117.5121319767|-1137.060721185|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||-415.22836789326|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|386.38011547834|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.92093546394|387.96234822208|387.96234822208|387.96234822208|387.96234822208|387.96234822208|387.96234822208|385.68039030427|378.77264504293|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|367.54496542739|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825||363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|358.82694445051|358.82694445051|354.81882445456||353.612300823|353.612300823|353.612300823||353.612300823||353.612300823|353.612300823|353.612300823|353.612300823|353.612300823|353.612300823|353.612300823||353.612300823|353.612300823|353.612300823|353.612300823|353.612300823|345.99977021511|341.64140049943|337.75156357033|-368.73502341897|-368.73502341897||-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897||-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-377.86946605743|-378.98205373391|-378.98205373391|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-379.72729711277|-392.57198661944|-400.73554340094|-405.95615933437|-411.20683556684|-418.2631424918|-420.32674070638|-420.32674070638|-420.32674070638|-420.36859264685|-423.94843017076|-430.75691530143|-430.75691530143||-430.75691530143|-431.32157560891|-437.89340683162|-438.70379655824|-445.79310796511|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303||-449.03497453303|-449.03497453303||-451.50275660191|-453.15584745048|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-467.58864820326|-472.34294549983|-479.05326124872|-480.82306466329|-488.74230390377|-492.20622929019|-492.20622929019|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-498.66683489651|448.348734382|448.348734382||448.348734382|448.348734382|448.348734382|435.45414490523|429.47683106332|427.1075999038|418.4473278011|415.41938418448|415.41938418448|415.41938418448|415.41938418448|415.41938418448|414.92431406512|408.96828934604|408.96828934604|408.58684989845|-439.76351249446|-442.47335230233|-446.64539788963|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||-165.06931075466|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|153.29155203974|153.20075839062|153.20075839062|153.20075839062|149.86473510552|-160.30510721993|-160.30510721993|-160.30510721993|-160.30510721993|-160.30510721993|-160.56845929124|-160.56845929124|-160.56845929124|-160.56845929124|-163.4899545985|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|151.86197473705|150.81997555826|148.86997338505|148.57886209721|145.75595866568|145.60161348324|143.1495715881|140.89896348059|138.40996077921|135.56273633536|132.93517517229|132.93517517229|132.71185201164|131.87205477286|-144.09819201016|-144.09819201016||-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016||-144.09819201016|-144.09819201016|-144.09819201016||-144.09819201016||-144.09819201016|-144.09819201016|-144.09819201016|-159.53965694135|147.58624759302|147.58624759302|147.58624759302||147.58624759302|147.58624759302|147.58624759302|147.58624759302|147.58624759302|147.28305600071|147.12727793482|146.50253358182|141.81670618385|139.63077979981||139.00495088076|139.00495088076|139.00495088076|139.00495088076|137.33660822417|135.23400296664|129.22723165591|126.85973770301|126.85973770301|126.85973770301|126.85973770301||126.85973770301|126.85973770301|126.85973770301|124.35989985038|124.35989985038|124.35989985038|124.35989985038|124.35989985038|124.35989985038|124.35989985038|124.35989985038|124.35989985038|124.35989985038|123.53302447651|123.53302447651|121.98391032057|121.92007572069|121.92007572069|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-134.22231047284|-137.67756464891|-139.96729069741|-141.93310993017|-142.04178267388|-144.35420259798|-145.89647941046|-145.89647941046|-146.24442502583|-146.69602522944|-147.04781103239|-149.54645782163|-149.69050275673||-150.22889859797|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932||-151.85267021932|-151.85267021932||-151.85267021932|-154.17631014495|-158.03756818406|-158.64810645517|-158.64810645517|-158.64810645517|-158.64810645517|-158.64810645517|-158.64810645517|-159.3627816764|-159.3627816764|-159.3627816764|-159.3627816764|-159.3627816764|-159.3627816764|-161.00531277032|-162.82145822679|-165.44606673094|-166.69354463326|-166.69354463326|-166.99283330426|-168.09925882005|-170.6630619824|-170.6630619824|158.71671116596|158.71671116596|158.71671116596|158.71671116596|158.71671116596|158.71671116596|158.71671116596||158.71671116596|158.71671116596|157.30857142084|152.96174259841|151.54694473146|148.61160396866|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-158.02529198617|-158.02529198617|-159.29390172564|-159.29390172564|-159.29390172564|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||-1536.3228080999|-1543.131710678|-1543.131710678|-1543.131710678|-1553.9630159335|-1580.8811342403|-1623.3067832705|-1633.7075491742|-1640.8750329366|-1642.7889295542|-1660.232111397|-1673.4740496038|-1673.4740496038|-1673.4740496038|-1677.6655767624|-1686.9506706866|-1699.0729565788|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1588.4292122184|1563.1213658981|1534.1468165927|1534.1468165927|1530.163095639|1513.6756835225|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1507.4923305859|1482.6970719617|1470.0412073446|1433.3735921993|1393.1544351154|1393.1544351154|1380.5882612393|1378.9258743045|1375.2620934113|1372.8023504266||1363.9137037075|1339.3819187787|1318.3960199779|1318.3960199779|1318.3960199779|1292.5399910019|-1394.6396151383|-1394.6396151383||-1394.6396151383|-1394.6396151383|-1394.6396151383||-1394.6396151383||-1394.6396151383|-1394.6396151383|-1394.6396151383|-1460.7745194787|-1498.568951222|-1514.509469252|-1514.509469252||-1526.2143325659|-1526.2143325659|-1526.2143325659|-1526.2143325659|-1526.2143325659|-1526.2143325659|-1527.1076270046|-1535.6529446644|-1563.4782474353|-1565.2313507744||-1574.4487339334|-1587.8430621178|-1598.1478359469|-1607.9153487888|-1607.9153487888|-1607.9153487888|-1607.9153487888|-1607.9153487888|-1639.1226179033|-1657.5196107129|-1692.7050918186||-1715.0168066648|-1741.8964274357|-1769.3765643382|-1770.8672235125|-1770.8672235125|-1770.8672235125|-1770.8672235125|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1772.7666083942|-1773.6712179858|-1806.0847056396|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157||1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1679.5579260157|1676.870058902|1676.870058902|1676.870058902|1674.9223188646|1657.9053393743|1640.9726074428|1631.0473565228|1627.7232773992|1627.7232773992|1627.7232773992|1627.7232773992|1619.7286225659|1617.2567716553|1602.9670898964|1602.9670898964||1602.9670898964|1602.9670898964||1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1584.2100361106|1584.2100361106|1584.2100361106|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055||1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1542.5737912096|1535.3133059036|1535.3133059036|1532.8314821997|1521.7238908122|1503.0203297361|1503.0203297361|1503.0203297361|1498.8948148869|1473.6803078279|1440.6615101083
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||1084.891809962|1084.891809962|1084.891809962|1080.6263046805|1080.6263046805|1080.6263046805|1080.6263046805|1077.212536342|1069.6138777281|1066.95371046|1066.95371046|1066.95371046|1053.6041186643|1045.3841417249|1045.3841417249|1030.6101466214|1003.4723810659|1002.5492117711|1002.5492117711|1000.5904093167|1000.5904093167|999.91653677819|999.91653677819|993.13505985337|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|986.95494599875|986.95494599875|986.95494599875|971.33043994436|945.33384386178|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|933.01093302662|923.44824060792|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016||914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|904.48631400309|904.48631400309|895.18198775409||882.7101728548|882.7101728548|865.35297458584||857.49775428701||856.57418252412|856.57418252412|856.57418252412|856.57418252412|835.79352528721|827.23170086708|815.1579406743||815.1579406743|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955||-892.48508088955|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905|-922.19413465242||-926.65140389489|-926.65140389489|-937.82675183548|-937.82675183548|-937.82675183548|-937.82675183548|-937.82675183548|-937.82675183548|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-948.56843411931|-958.35704960657|-958.35704960657|-961.48836946303|-961.99651038672|-961.99651038672|-961.99651038672|-975.51278524956|-1002.6642132927|-1011.0074476853|-1022.2582819875|-1028.764746235|-1036.9811878099|-1036.9811878099|-1036.9811878099|-1036.9811878099|-1038.8318875514|-1042.4465634251|-1050.2489756373|968.48983900849||968.48983900849|968.48983900849|968.48983900849|968.48983900849|968.48983900849|968.48983900849|968.48983900849|962.92409620345|962.92409620345|962.92409620345|962.92409620345|962.92409620345|962.92409620345|962.92409620345|962.92409620345|957.62406359845|944.29896091018|915.5210520801|902.11227534182|894.31921856014|889.95468322003|889.28573132847|858.27860325016|839.23438974268||839.23438974268|837.11228741644||837.11228741644|837.11228741644|837.11228741644|828.27314878634|828.27314878634|828.27314878634|828.27314878634|828.27314878634|828.27314878634|828.27314878634|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881||822.27431570298|811.21860558612|811.21860558612|805.72389156562|805.72389156562|804.57091274152|804.57091274152|804.57091274152|804.57091274152|804.57091274152|804.57091274152|804.20097075447|799.82608743227|797.3462556375|797.3462556375|797.3462556375|797.3462556375|797.3462556375|797.3462556375|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||-3485.0676455051|-3502.0306738251|-3529.1007731086|-3537.6786747648|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3588.0023882548|-3628.2138081304|-3651.5098356396|-3728.6109312012|3525.5112652982|3525.5112652982|3525.5112652982|3525.5112652982|3507.7847609216|3488.5466672498|3488.5466672498|3471.2796085762|3403.032898418|-3607.034291367|-3607.034291367|-3607.034291367|-3607.034291367|-3607.034291367|-3607.034291367|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3402.417992236|3365.5811621633|3346.0680447647|3324.3256052942|3307.1672985256|3182.0191527672|3180.7906098669|3180.7906098669|3180.7906098669|3180.7906098669|3180.7906098669||3180.7906098669|3171.0561897827|3161.1512731526|3158.1620897331|3158.1620897331|3126.7800752894|3116.8279455256|3087.2920640388||3040.8143579714|3040.8143579714|3028.9770264352||2975.9614475818||-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315||-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315||-3222.0096099594|-3227.5357157101|-3238.8229143741|-3264.7004187417|-3264.7004187417|-3264.7004187417|-3264.7004187417|-3264.7004187417|-3304.0366252078|-3369.7673159747|-3369.7673159747||-3369.7673159747|-3369.7673159747|-3398.7748145162|-3427.3608507645|-3461.4038071646|-3461.7745539599|-3461.7745539599|-3481.6967022081|-3515.4712978093|-3542.8570518194|-3583.5968381761|-3646.7520207165|3354.7520719478|3354.7520719478|3354.7520719478|3354.7520719478|3354.7520719478|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3299.5132005245|3258.3757647972|3207.4119554605|-3443.2114063205|-3443.2114063205|-3451.5377252302|-3488.0974996048|3266.5651966777|3266.5651966777||3266.5651966777|3266.5651966777|3266.5651966777|3266.5651966777|3266.5651966777|3266.5651966777|3266.5651966777|3266.5651966777|3266.5651966777|3266.5651966777|3254.4723973502|3247.8442490089|3234.4630924318|3176.7590132922|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449||-3393.6962894449|-3393.6962894449||-3393.6962894449|-3398.4072711831|-3398.4072711831|-3398.4072711831|-3398.4072711831|-3398.4072711831|-3414.7496562407|-3464.6162630105|-3499.0459834232|-3513.7096786562|-3513.7096786562|-3513.7096786562|-3513.7096786562|-3539.9802229209|-3550.8725567177|-3567.1859923816|-3572.1123114136|-3632.8982632024|-3632.8982632024|-3632.8982632024|-3695.5480105461|-3730.4755455721|-3745.7141130572|-3745.7141130572|-3745.7141130572|-3766.718521344|-3809.8761429647|-3832.5178715232|-3939.6143261066|3613.4052341573|3613.4052341573||3613.4052341573|3613.4052341573|3613.4052341573|3613.4052341573|3613.4052341573|3613.4052341573|3605.205794029|3573.50643781|3565.5016463948|3554.2277431765|3554.2277431765|3554.2277431765|3554.2277431765|3522.836408434|3498.6404158381|3474.5114863479|3469.9203372398|3469.9203372398|3443.3086348021|3384.1818896889|3383.3214572933|3379.9260362414|3379.9260362414|3379.9260362414|3379.9260362414|3379.9260362414|3379.9260362414|3359.690128112|3359.690128112|3286.8640990523|3269.7033564408|3269.7033564408|3269.7033564408
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||3541.1093361187|3541.1093361187|3541.1093361187|3507.2214194721|3409.1349919048|3361.0221020079|3345.736472748|3345.736472748|3336.2746935812|3336.2746935812|3331.9830444088|3299.1922064612|3240.5525248657|3203.3748892822|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3146.6759066366|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365||3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3036.0520887404|3036.0520887404|3036.0520887404||3036.0520887404|3036.0520887404|3036.0520887404||3036.0520887404||3036.0520887404|3036.0520887404|3036.0520887404|3036.0520887404|3036.0520887404|2995.8179123713|2995.8179123713||2995.8179123713|2995.8179123713|2995.8179123713|2995.8179123713|2995.8179123713|2991.7670814543|2966.2051637469|-3213.2202058302|-3213.2202058302|-3213.2202058302||-3213.2202058302|-3213.2202058302|-3213.2202058302|-3213.2202058302|-3213.2202058302|-3213.2202058302|-3213.2202058302|-3215.8785846717|-3215.8785846717|-3219.8596416057|-3287.0384364196||-3312.3676583047|-3329.9086448612|-3342.1975679268|-3342.1975679268|-3342.1975679268|-3342.1975679268|-3342.1975679268|-3347.638939949|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3367.6738692737|-3383.0840653167|-3383.0840653167|-3400.9962243753|-3430.7653089847|-3453.0448148875|-3463.3441600964|-3493.3350910793|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309|3236.5780727309||3236.5780727309|3236.5780727309|3236.5780727309|3197.5646391888|3184.3772412428|3155.0887126005|3137.0823440119|3137.0823440119|3137.0823440119|3137.0823440119|3128.8368283928|3128.8368283928|3128.8368283928|3128.8368283928|3123.962896381|3123.962896381|3093.6142913348|-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914||-3348.002309132|-3356.9942106675||-3372.6297029335|-3395.8774449912|-3402.6832993392|-3432.1063080765|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3553.9003610595|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536||3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3220.6498032731|3186.7137164189|3148.9586271902|3148.9586271902|3148.9586271902|3122.2539976592|3120.3321870693|3112.977454491|3083.4860171428|3072.8611791681
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||-1390.6162143658|-1405.251380491|-1414.5806142937|-1414.5806142937|-1414.5806142937|-1422.3784169236|-1433.4838168581|-1433.4838168581|-1441.5264048532|-1450.140510872|-1461.6505622102|-1483.1283983868|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1488.3355693177|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1513.8014940225|-1521.1239066613|-1539.8154084431|-1549.185878613|-1549.185878613|-1549.185878613|-1549.185878613|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1624.3322684744|-1624.3322684744|-1625.5175469808|1467.1936703466|1467.1936703466||1467.1936703466|1467.1936703466|1467.1936703466|1467.1936703466|1467.1936703466|1454.2187368103|1454.2187368103|1450.5874826321||1445.3105088557|1445.3105088557|1430.1894786982||1387.958825159||1387.958825159|1387.958825159|1387.958825159|1387.958825159|1386.5570401615|1370.9888490425|1370.9888490425||1370.9888490425|1370.9888490425|1370.9888490425|1370.9888490425|1370.9888490425|1317.8848810975|1287.2748136327|1249.4747481661|-1399.4592728127|-1399.4592728127||-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127||-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1409.963068696|-1442.1062091414|-1456.7513312834|-1465.7626079473|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1514.5796152231|-1566.5828935964|-1609.3476649769|-1630.6334800199|-1631.6882887722|-1631.6882887722|-1631.6882887722|-1631.6882887722|-1631.6882887722|-1631.6882887722|-1631.6882887722|-1667.5314753719|-1701.7627829653||-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1764.6220765096||-1771.8445307628|-1771.8445307628||-1801.3828119586|-1862.5142273716|-1877.099141524|-1899.8407616325|-1934.3230142271|-1951.0817491903|-1951.0817491903|-1951.0817491903|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1746.8710250592|1746.8710250592|1746.8710250592|1725.9594098965|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464||1706.0060760464|1706.0060760464|1706.0060760464|1671.1920007734|1671.1920007734|1665.9021905295|1659.7896520632|1659.7896520632|1659.7896520632|1659.7896520632|1633.5662746449|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||-5392.3145571919|-5392.3145571919|-5393.1383422123|-5393.1383422123|-5445.0426024581|-5503.741780509|-5634.6853116766|-5726.9559018629|-5772.201730695|-5772.201730695|-5826.2241452166|-5844.5708439186|-5844.5708439186|-5844.5708439186|-5849.9953821317|-5910.4670912575|-5975.7412125083|-6054.8513472315|-6078.4737191461|-6137.5819101623|-6269.146566847|5700.9760368367|5667.6401689341|5667.6401689341|5610.672715949|5610.672715949|5610.672715949|5610.672715949|5580.6363510545|5479.1515011716|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5400.9890715826|5271.0434128696|5240.7914238507|5240.7914238507|5240.7914238507|5240.7914238507|5240.7914238507|5178.9626931674|5108.4863257416|5070.5403619351|5040.3122612577|5040.3122612577|5040.3122612577|5040.3122612577|5040.3122612577|5040.3122612577|5009.4302902864|4861.1169892071|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903||-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903||-5470.507195903|-5470.507195903|-5470.507195903||-5470.507195903||-5470.507195903|-5562.3465242871|-5562.3465242871|5120.2291113643|5120.2291113643|5033.3766927485|4897.1716941997||4860.1627180514|4860.1627180514|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108||-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5495.7142637567||-5648.7271244296|-5648.7271244296|-5727.7940952342|-5727.7940952342|-5727.7940952342|-5754.0214881942|-5826.2930001203|-5956.0147375469|-5994.8297119116|-5994.8297119116|-6014.9108344157|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6152.3201692141|-6178.5697735192|-6357.6495747435|-6410.7426993361|-6410.7426993361|-6692.5306793839|-6883.6034783953|-6935.8762386415|-6935.8762386415|-6935.8762386415|-6935.8762386415|-7066.8430917631|-7218.2089040423|-7336.054435481|-7450.163267071|6743.9909199371|6743.9909199371|6743.9909199371|6554.091117463|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822||-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822||-7176.9586705822|-7176.9586705822||-7299.2955497788|-7312.0479905057|-7312.0479905057|-7312.0479905057|-7312.0479905057|-7558.3034584178|-7636.6581927805|-7636.6581927805|-7733.5368266137|-7862.5021543538|-7911.9608626934|-8060.7934113334|-8060.7934113334|-8060.7934113334|-8060.7934113334|-8221.8676796458|-8221.8676796458|-8305.5807063339|7505.8416972814|7505.8416972814|7505.8416972814|7505.8416972814|7505.8416972814|7505.8416972814|7445.654124759|7445.654124759|7445.654124759|7293.5420268278|7293.5420268278|7293.5420268278|7293.5420268278||7293.5420268278|7293.5420268278|7293.5420268278|7288.3715933937|7135.7213125382|7110.9461252594|7010.2038924323|6932.9089334269|6932.9089334269|6932.9089334269|6932.9089334269|6821.4739559778|6769.1126366333|6729.0947969971|6667.0247364638|6633.2328886056|6586.1065347259|6586.1065347259|6586.1065347259|6586.1065347259|6586.1065347259|6586.1065347259|6584.0404096781|6553.6174907882|6494.1442171952|6411.8839589456|6411.8839589456|6377.5127755646|6280.1502085266|6167.100275099|6056.9308612212|5979.4287672423|5840.2099149914
04365|18442|/equities/tvs-motor-company|NIFTY200||-2930.2317399907|-2930.2317399907|-2930.2317399907|-2930.2317399907|-2930.2317399907|-2930.2317399907|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2954.2375735932|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2733.9248361473|2697.2941972817|2651.8490348486|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2587.4109077685|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699||2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2537.8168123502|2523.1742386574|2473.5769128528||2411.6632582045|2366.8369291465|2337.5466883095||2288.5186110457||2288.5186110457|2288.5186110457|2288.5186110457|2288.5186110457|2276.2360480695|2276.2360480695|-2489.6635289117||-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117||-2489.6635289117|-2499.0997388064|-2499.0997388064|-2509.4328588048|-2509.4328588048|-2509.4328588048|-2509.4328588048|-2509.4328588048|-2509.4328588048|-2509.4328588048|-2567.7022154721||-2567.7022154721|-2567.7022154721|-2577.846448654|-2577.846448654|-2577.846448654|-2577.846448654|-2616.0433223976|-2674.1981739748|2427.906333176|2427.906333176|2427.906333176|2427.906333176|2427.906333176|2427.906333176|2427.906333176|2427.906333176|2343.254229245|2231.9631545648|2224.1674482143|2202.7415006201|-2429.0660847861|-2429.0660847861|-2436.130330182|-2436.130330182|-2436.130330182|-2436.130330182|-2436.130330182|-2436.130330182|-2436.130330182|-2436.130330182|-2436.130330182|-2436.130330182|-2508.8003153281|-2532.3781444184|-2533.1467968703|-2533.1467968703|-2533.1467968703|-2533.1467968703|-2533.1467968703|-2533.1467968703|-2533.1467968703|-2563.4158881241|-2572.4724299171|-2572.4724299171||-2572.4724299171|-2572.4724299171|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2609.5420939301||-2610.9655513016|-2610.9655513016||-2610.9655513016|-2621.4116748403|-2685.2296604128|-2702.0246959231|-2703.534929264|-2703.534929264|-2703.534929264|-2703.534929264|-2742.0694770685|-2758.5813604205|-2758.5813604205|-2758.5813604205|-2758.5813604205|-2775.1238070427|-2780.8432111673|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2934.2459692076|-2982.1315890501||2728.2455904823|2728.2455904823|2728.2455904823|2700.1391295982|2700.1391295982|2683.0628322575|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2613.3595010725|2592.3926411511|2592.3926411511|2592.3926411511|2592.3926411511|2592.3926411511|2480.9780024292|2436.9643956027|2435.5520058563|2407.5058000939|2407.5058000939
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11944.446777952|11929.267443906|11929.267443906|11929.267443906|11929.267443906|11929.267443906|11822.74160434|11789.32457604|11789.32457604|11789.32457604|11789.32457604|11652.4161956|11488.073550666|11472.35950074|11419.010556378|11207.067284865|11108.130316516|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11792.78008893|-11792.78008893|-11921.977876589|-11955.086529544|-12063.096143937|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488||11302.572091488|11302.572091488|11302.572091488|11231.286532702|11231.286532702|11152.651703002|11137.779670002|11117.032966669||10953.386378604|10953.386378604|10851.881395993||10851.881395993||10851.881395993|10851.881395993|10851.881395993|10851.881395993|10851.881395993|10851.881395993|10851.881395993||10851.881395993|10762.376301537|10678.373624972|10609.523374535|-11182.230612192|-11182.230612192|-11182.230612192|-11182.230612192|-11182.230612192|-11182.230612192||-11182.230612192|-11221.763637978|-11221.763637978|-11257.210405856|-11257.210405856|-11257.210405856|-11257.210405856|-11257.210405856|-11257.210405856|-11257.210405856|-11482.91184418||10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10684.318352985|10632.716105915|10632.716105915|10632.716105915|10632.716105915|10632.716105915|10632.716105915|10473.695575582|10448.104810871|10448.104810871|10448.104810871|10184.3051501|-11324.551785672|-11324.551785672|-11324.551785672|-11354.012888922|-11354.012888922|-11354.012888922|-11426.325084913|-11542.283622994|-11894.670442649|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455||11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11237.46798455|11190.762066615|11190.762066615|11190.762066615|11063.668865223|11063.668865223|11063.668865223|10993.509839397|10961.799832403|10868.075171854|10770.287229191|10770.287229191|10770.287229191|10770.287229191|10770.287229191|10770.287229191|10536.838540582|-11332.735853773||-11332.735853773|-11332.735853773||-11357.695653497|-11459.745170553|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11678.688839046|-11709.079829843|-11711.007807898|-11836.608501831|-11943.209316271|-11985.52157463|-11985.52157463|-12073.762687089|-12103.033573763|-12114.806929414|-12114.806929414|-12126.143712803|11390.431158321|11390.431158321||11390.431158321|11390.431158321|11390.431158321|11289.647621645|11289.647621645|11289.647621645|11289.647621645|11104.883042893|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112
04367|18447|/equities/union-bank-of-india|NIFTY200||-141.56778996276|-142.35310504489|-144.07900140079|-144.37333231272|-147.55870660479|-151.45411590664|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|139.97786983078|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|141.05942931834|141.05942931834|141.05942931834|141.05942931834|138.44992251598|132.15380048976|131.17866717694|130.92852329013|129.16946838959|129.05497115037|128.71108142956|126.54564467651|126.15682253553|125.60369570734|122.04966145623|120.06629372823|119.46144232471|118.81993500082|-131.52882999318|-131.52882999318|-131.52882999318|-131.52882999318|116.14259875644|116.14259875644|116.14259875644|116.14259875644||116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644||116.14259875644|116.14259875644|116.14259875644||116.14259875644||116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|114.80328719441|114.80328719441||114.80328719441|114.80328719441|114.80328719441|114.80328719441|114.80328719441|110.45810113819|109.00399722955|108.24517603786|108.24517603786|108.24517603786||108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786||108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|106.23074733847|102.59720003155|102.59720003155|102.59720003155|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-115.3331860651|-118.35187796635|-122.27819399351|-124.45688750472|-127.15653872188|-128.31118425675|-128.31118425675|-128.31118425675|-128.31118425675|-128.31118425675|-128.31118425675|-128.31118425675|-128.57390141219||-128.57390141219|-128.57390141219|-129.64266888003|119.70054291975|119.70054291975|119.70054291975|119.70054291975|119.70054291975|119.70054291975|119.56443232385|119.56443232385|118.54159269165|117.74177074246|116.68197313737|116.15608116202|112.99303738805|112.99303738805|112.99303738805|112.51837451958|111.6948567287|110.57569475185|110.57569475185|110.57569475185|110.57569475185||110.57569475185|110.57569475185||110.57569475185|110.57569475185|110.57569475185|110.57569475185|110.57569475185|110.57569475185|108.80632834977|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.64933396055|-119.64933396055|-120.89425659924|-121.74999052841|-121.74999052841|-121.74999052841|-122.53054392954|-123.46393588539|-123.67869030394|-123.67869030394|-124.67208566671|-124.67208566671|-124.67208566671|-127.69231510169|-128.11953859288|-128.11953859288||-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787
04368|18449|/equities/united-breweries|NIFTY200||-2053.436296016|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2076.3631618805|-2085.3590456983|-2088.5989450902|-2096.0599308511|-2135.244378463|-2158.6382104992|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2201.0793102669|-2201.0793102669|-2201.0793102669|-2201.0793102669|-2201.0793102669|-2207.2603569481|-2240.425737413|-2240.425737413|-2269.0009164146|-2269.0009164146|-2293.7548155084|-2293.7548155084|-2293.7548155084|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024||2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2048.1252005539|1992.1446455808||1926.6106684838|1900.0452333197|1869.2234677209||-2061.7391755216||-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216||-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216||-2061.7391755216|-2061.7391755216|-2061.7391755216|-2081.65114277|-2081.65114277|-2083.8909213704|-2083.8909213704|-2101.0232242658|-2113.6424836134|-2149.4360589954|-2206.5400384237||-2214.0493914681|-2214.0493914681|-2214.0493914681|-2222.2187113318|-2225.6291548977|-2229.5712147937|-2229.5712147937|-2229.5712147937|-2229.5712147937|-2248.5147149869|-2248.5147149869|2025.3559305726|2025.3559305726|2025.3559305726|2025.3559305726|2025.3559305726|2025.3559305726|1953.7481938003|1911.3757871652|-2115.08738557|-2115.08738557|-2115.08738557|-2115.08738557|-2115.08738557|-2115.08738557|-2115.08738557|-2115.08738557|-2115.08738557|-2117.8831939819|-2142.7702331678|-2144.9336276734|-2167.9428274062|1999.9127090588|1999.9127090588|1999.9127090588|1999.9127090588|1999.9127090588|1999.9127090588|1969.4168447008|1940.2187081962|1922.478122664|1922.478122664|1922.478122664|1922.478122664||1922.478122664|1922.478122664|1922.478122664|1906.4923137564|1898.4219494919|1898.4219494919|1892.6660983938|1882.9276834776|1882.9276834776|1882.9276834776|1867.5224925467|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937||-2003.520546479|-2003.520546479||-2011.5173430387|-2012.4664068161|-2044.3738341793|-2062.457037977|-2077.292995837|-2077.292995837|-2077.292995837|-2077.292995837|-2077.292995837|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2122.4472435019|-2126.2635455686|-2173.1650750458|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856||2027.609697856|2027.609697856|2016.2302171273|1985.2697128238|1981.5261121137|1981.5261121137|1979.8044079377|1979.8044079377|1979.8044079377|1979.8044079377|1979.8044079377|1975.4798732945|1954.421111236|1954.421111236|1950.6095707527|1944.2716204978|1918.4464071064|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1386.6262897979|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1397.1180984191|-1412.0812665811|-1416.584742002|-1429.8885845921|-1437.6873216388|-1438.6145056701|-1438.6145056701|-1438.6145056701|-1438.6145056701|-1438.6145056701|-1448.9772515801|-1449.5934515975|-1449.5934515975|-1459.2927660436|-1468.6252630519|-1469.2780293676|-1475.8589567843|-1489.3877189097|-1512.8085928423|-1524.0095882927|-1546.7717489804|-1546.7717489804|-1546.7717489804|-1546.7717489804|-1549.529719733|-1569.6719243779|-1585.9299051247|-1589.5387956789|-1595.0543718924|-1595.0543718924|-1595.0543718924|-1637.1548820723|-1658.7609244706|1507.2323210635|1487.7290821304|1487.7290821304|1487.7290821304|1474.0532205181|1474.0532205181|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688||1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1454.114797648|1429.7219675473|1415.6355873138||1406.5450617506|1403.9495112457|1403.9495112457||1368.6328255378||1338.4947383362|1333.4287990073|1333.4287990073|1333.4287990073|1325.2736438623|1314.9595595324|1304.5599985667||1304.5599985667|1303.011930676|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802||-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1414.3932810821|-1423.2925494554|-1438.0182875458||-1438.0182875458|-1438.0182875458|-1439.834243649|-1441.2015477268|-1441.2015477268|-1461.2044784856|-1470.1910519414|-1508.0566945399|-1523.929601097|-1523.929601097|-1538.0995744068|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1548.5739004811|-1585.7042904651|-1647.6214053671|-1693.2737566145|1561.8349277194|1561.8349277194|1561.8349277194|1561.8349277194|1561.8349277194|1548.3055186466|1513.8283703278|1496.948168908|1492.9840019659|1470.4767176792|1460.2991429617||1458.5263228678|1458.5263228678|1458.5263228678|1458.5263228678|1454.2264115307|1440.4515805745|1434.5632076505|1434.5632076505|1434.5632076505|1431.1700247774|1431.1700247774|1431.1700247774|1431.1700247774|1431.1700247774|1431.1700247774|1429.5891999386|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519||-1532.9542020519|-1532.9542020519||-1532.9542020519|-1532.9542020519|-1539.2050728016|-1539.2050728016|-1539.2050728016|-1540.0034933862|-1540.0034933862|-1540.0034933862|-1540.4039262994|-1549.3711055124|-1549.3711055124|-1549.3711055124|-1563.7123272512|-1573.5651897501|-1573.5651897501|-1573.5651897501|-1573.5651897501|-1588.1807636764|-1619.2870030432|-1619.8383285766|-1626.7520435939|-1626.7520435939|-1626.7520435939|-1626.7520435939|-1626.7520435939|-1638.94331971|-1638.94331971|-1638.94331971|-1652.1842685362|1517.6737256562|1517.6737256562||1517.6737256562|1517.6737256562|1517.6737256562|1517.6737256562|1517.6737256562|1517.6737256562|1486.7679864605|1464.0145947765|1464.0145947765|1464.0145947765|1464.0145947765|1449.7328640963|1439.1142541065|1437.2519218805|1423.1077330248|1412.3447128553|1400.2750002529|1400.2750002529|1400.2750002529|1394.4256135271|1394.4256135271|1389.4923063171|1359.1914840155|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||-744.97476807804|681.98181962876|681.98181962876|681.98181962876|681.59092426198|677.3926834519|676.63631019938|674.79032771177|670.09760736963|649.76398377441|647.00719605577|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|637.94350520615|630.94836692284|626.59263737412|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-675.20088624875|-680.28629559548|-680.28629559548|-684.34588060414|-686.47041882448|-692.12822754044|-693.93410441234|-699.96292227456|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|624.90312994043||624.90312994043|624.90312994043|624.90312994043|624.90312994043|624.90312994043|615.01959687741|615.01959687741|611.73387618496||611.73387618496|611.73387618496|611.73387618496||611.73387618496||611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496||611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496|605.2015162092|597.13221514021|595.99201849686|595.99201849686|595.99201849686||595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686||595.99201849686|589.39365712882|589.39365712882|589.39365712882|585.45007866964|585.45007866964|585.45007866964|585.45007866964|585.45007866964|585.45007866964|585.45007866964|585.45007866964|585.45007866964|582.87079113042|582.87079113042|574.80920355094|562.7296611178|536.47463092407|520.57735209554|512.11502884842|512.11502884842|512.11502884842|512.11502884842|508.88689236551|508.88689236551|508.88689236551|508.07152944041|507.01006661998|505.41118581148|501.5985492849|499.7090198029|499.7090198029|499.7090198029|499.7090198029|489.76836347458|485.52871820526|-539.65181064824|-539.65181064824|-539.65181064824|-539.65181064824|-542.2603431302|-543.73953645559|-543.73953645559|-543.73953645559||-547.53616768455|-547.53616768455|-556.73462397893|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|517.97111863055|507.61790687683|495.22824003567|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128||-551.81924183128|-551.81924183128||-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-551.81924183128|-553.76264770234|-553.76264770234|-560.67371927593|-569.69127525928|-569.69127525928|-579.69889688097|-587.17640018024|-592.27316898282|-597.8998277869|-599.68269366653|-599.68269366653|-599.68269366653|-601.0273880366|554.43756618942|554.43756618942|554.43756618942||554.43756618942|554.43756618942|554.43756618942|554.43756618942|554.43756618942|554.43756618942|554.43756618942|554.43756618942|554.43756618942|554.43756618942|554.43756618942|552.79228338151|552.79228338151|549.97343756258|549.68483486771|548.85955624702|548.85955624702|548.85955624702|548.85955624702|537.36442845106|537.36442845106|535.36000201702|528.61410678757|519.93800955628|519.93800955628|519.93800955628|511.85641468717|511.85641468717|510.86319296839|-551.2900760768|-551.2900760768|-551.2900760768|-551.2900760768
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||484.85343916066|484.85343916066|484.85343916066|459.4845991638|459.4845991638|459.4845991638|459.4845991638|459.03845029701|457.59828319406|457.13420083628|455.9463413833|455.45147584527|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-483.68849195378|-485.52887316696|-486.1765226893|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-500.72238143798|-501.69551350006|-501.69551350006|-501.71723213603|-506.40114270685|-506.40114270685|-506.40114270685|-506.40114270685|-506.40114270685|-506.40114270685|-510.07625136374|-516.54583756127|-518.62871653943|-519.69581039646|-520.99750692062|-520.99750692062|-520.99750692062|-520.99750692062|-520.99750692062|-520.99750692062|-529.84721736568|-540.5330257378|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-561.32974013885|505.9092026035|505.9092026035|505.9092026035|505.9092026035||505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035||505.9092026035|496.24076846353|495.18141686377||490.19986045311||490.19986045311|490.19986045311|490.19986045311|490.19986045311|490.19986045311|488.60482062237|488.60482062237||488.60482062237|488.60482062237|488.60482062237|488.60482062237|488.60482062237|488.60482062237|488.60482062237|477.7664714272|462.28220403804|-516.37932620392||-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-530.61035532803||-533.86434065738|-533.86434065738|-533.86434065738|-533.86434065738|-534.99371387604|-540.82912754618|-547.83513391904|-570.22793471473|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-588.8478404092|-593.78004039354|-593.78004039354|-594.64170544486|-607.26661150962|-607.26661150962|-620.43790099918|-622.41317070634|-622.41317070634|-624.24236306781|-635.73597388393|-648.62611193267|602.85628618246|602.85628618246|602.85628618246|602.85628618246|602.85628618246|602.85628618246|600.06334461873|600.06334461873|600.06334461873|600.06334461873|600.06334461873||600.06334461873|600.06334461873|600.06334461873|600.06334461873|600.06334461873|600.06334461873|596.79260852277|589.62511176467|588.98964106447|588.98964106447|586.81626242407|581.28474213026|568.84970873089|567.45629203219|567.45629203219|567.45629203219|567.45629203219|557.98918593483|557.98918593483|557.98918593483|557.98918593483|557.98918593483|557.98918593483|557.98918593483||557.98918593483|-630.30825446559||-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-651.84804559762|583.81282133781||583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|571.49497096379|-630.33512481697|-630.33512481697|-630.33512481697|-630.33512481697
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||-454.00915434185|-456.68794486063|-464.15883813453|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|433.72876870366|426.14862375493|422.25585026534|422.25585026534|422.25585026534|422.25585026534|422.25585026534|422.25585026534|422.25585026534|418.77605377931|418.77605377931|415.03172743871|411.50872715556|411.50872715556|411.50872715556|411.50872715556|411.50872715556|408.52158427046|408.52158427046|404.24620983122|398.94298650951|388.98666829236|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548||-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548||-425.76854054548|-425.76854054548|-425.76854054548||-425.76854054548||-425.76854054548|-426.38769895178|-426.38769895178|-464.97799408814|432.72617009175|432.72617009175|432.72617009175||432.72617009175|432.72617009175|432.72617009175|432.72617009175|432.72617009175|428.68186074377|428.20208105644|423.43840678092|413.73433815502|405.24926902478||402.13252927667|398.53448896289|398.53448896289|398.53448896289|398.53448896289|393.90451439641|-440.44245058407|-440.44245058407|-440.44245058407|-440.44245058407|-451.19439258961||-455.07171112505|-455.07171112505|-455.07171112505|-455.07171112505|-455.07171112505|-455.07171112505|-455.07171112505|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-461.6220949839|-472.16066685765|-481.5535170353|-483.72657547901|-483.72657547901|-483.72657547901|-483.72657547901|-483.72657547901|-483.72657547901|-484.50451406847|-489.18001529255|-500.43892046123|-503.70433877474||-507.79927140879|-521.98808205577|-528.75719396533|481.08121698402|481.08121698402|481.08121698402|481.08121698402|481.08121698402|481.08121698402|470.59580207425|462.25644064566|458.09049638797|452.18665858429|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856||-476.79499272856|-476.79499272856||-476.79499272856|-481.98887707958|-494.51542406358|-500.63935735797|-502.78908693365|-502.78908693365|-502.78908693365|-502.78908693365|-502.78908693365|-508.25454375006|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-515.19504867415|-518.73864632895|-518.73864632895|-525.22905690196|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074||474.66336269074|474.66336269074|469.98707643806|448.73563200963|442.29514193018|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|431.16828273081|431.16828273081|427.38420066064|420.09077918999|-462.17866160147|-462.17866160147|-462.17866160147|-462.17866160147|-462.17866160147|-462.17866160147
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||-7.4512683725311|-7.6219649950613|-7.8232941009324|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|6.9444475391808|6.915497035815|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.6740948418476|6.6684389621789|6.5954877834381|6.552764095737|6.3786267592658|-7.222308077223|-7.222308077223|-7.222308077223|-7.222308077223|-7.2586755640053|-7.3040840500751|-7.3568940184929|-7.3568940184929|-7.3837711570901|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.8027412054598|-7.8027412054598|-7.9852679700387|6.9854498597652|6.9854498597652||6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652||6.9854498597652|6.9854498597652|6.9854498597652||6.9854498597652||6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.8838328755201|6.7575922184852||-7.9926754706803|-8.0035281174384|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039||-8.1779622875166|-8.2882914104409|-8.4003236865939|-8.5970262527401|-8.6464645374319|-8.6464645374319|-8.6464645374319|-8.6464645374319|-8.6464645374319|-8.7749604901231|-9.053844738951||-9.1620500363141|-9.2222778838244|-9.5330867283175|-9.6306609646051|-9.6306609646051|-9.6306609646051|-9.708511645658|-9.7946123819881|-9.7946123819881|-9.7946123819881|-10.072427941613|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|8.8468334645684|7.8498151005038|7.7075727450327|7.5495249416515|7.3933076643793|7.3933076643793|7.3933076643793|7.3933076643793|7.3933076643793|7.3933076643793|7.3933076643793|7.3933076643793|7.1803417497044|7.1320464934646|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348||7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.0982142813348|7.04134923963|7.0317004819882|7.0317004819882|7.0317004819882|6.6200619681102|-7.8228861952733|-7.8228861952733|-7.8228861952733|-8.0759846529376||-8.3077609098633|-8.4508456694506||-8.5687172398989|-8.6307969872626|-8.9153299137919|-8.97369997203|-9.1524445712528|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.4858223357439|-9.5703577905496|-9.9187308847463|-10.163035028462|-10.31226080577|-10.610289559546|-10.616946898292|-10.616946898292|-10.616946898292|-10.767718909394|-11.002465060697|-11.140698060266|-11.140698060266|-11.237997753611|-11.633886371709|-11.829317925878||-12.22424218225|-12.473006914339|-12.473006914339|-12.473006914339|-12.562660904901|-12.562660904901|-12.562660904901|-12.562660904901|-13.888512421733|-14.631124391695|-14.882915857257|-15.137684533797|-15.255659654065|-15.255659654065|-15.290109385084|-15.290109385084|-15.290109385084|-15.873455194446|-16.501734985506|-16.501734985506|-16.757483232458|-16.916648004275|-17.268852591518|-17.268852591518|-17.268852591518|-17.268852591518|-17.268852591518|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||-1399.2753590745|-1401.3870882241|-1401.3870882241|-1401.3870882241|-1401.3870882241|-1405.802324318|1318.2034476283|1318.2034476283|1318.2034476283|1318.2034476283|1318.2034476283|1318.2034476283|1310.0705217788|1306.3561081831|1288.5234901578|1280.2832832051|1280.2832832051|1278.1425179058|1272.1628854482|1272.1628854482|1272.1628854482|1254.4087534711|1236.3485593581|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1214.2658354108|-1304.2825369505|-1304.2825369505|-1304.2825369505|-1304.2825369505|-1319.4805830483|-1327.783954038|-1340.288083841|-1340.288083841|-1340.288083841|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478||-1368.4337460531|-1373.269460821|-1373.269460821|-1391.9938114482|-1404.694369178|-1404.694369178|-1404.694369178|-1404.694369178||-1404.694369178|-1414.8770917841|-1415.9193840196||-1415.9193840196||-1415.9193840196|-1415.9193840196|-1415.9193840196|-1463.2437871485|-1478.876417958|-1488.2710457237|-1534.6928380763||1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1317.0287611973|1283.0494196767||1283.0494196767|1283.0494196767|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671||-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1433.2535770251|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1473.8437319663|-1567.4819474648|-1602.1384817816|-1602.1384817816|-1607.9233456427|-1654.9592688673|-1670.0892553351|-1670.0892553351|-1715.863027575|-1752.7672420105|-1782.2302444865|-1791.3235850268|-1791.3235850268|-1791.3235850268|-1791.3235850268|-1859.6678546197|1679.2870205362|1679.2870205362|1679.2870205362|1679.2870205362|1679.2870205362|1674.3993696062|1633.2743171948|-1815.2013360277|-1815.2013360277|-1815.2013360277|-1815.2013360277||-1815.2013360277|1684.0512274972|1684.0512274972|1684.0512274972|1684.0512274972|1684.0512274972|1684.0512274972|1659.6261868937|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1803.5649471713|-1815.2832637841|-1820.3146968477|-1825.7699222562|-1825.7699222562|-1825.7699222562|-1829.4572868911||-1829.4572868911|-1829.4572868911||-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1835.0358743235|-1854.7398318763|-1902.2914568049|-1911.4183233162|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1918.3814084381|-1918.3814084381|-1918.3814084381|-1922.5932071838|1792.726529913|1792.726529913||1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1790.5382233475|1790.5382233475|1790.5382233475|1790.5382233475|1760.5924581791|1722.6471852489|1701.1913101615|1686.2654029464|1658.2920777638|1647.2383575124|1647.2383575124|1646.5590993233|1646.5590993233|1639.5029476308|1639.5029476308|1639.5029476308|1611.5587696657|1596.9486343182|1564.890111265|1542.872333643|1529.6137501632|1510.1096790008|1468.6302070278|1433.0482073771|1433.0482073771
04375|18466|/equities/whirlpool-of-india|NIFTY200||1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.0747385367|1300.2830550256|1291.6478050089|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1264.1749018587|1264.1749018587|1264.1749018587|1264.1749018587|1264.1749018587|1238.5677815796|1238.5677815796|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1215.4224257566|1215.4224257566|1206.9193741588|1166.6548954412|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1154.5068790855|1154.5068790855|1136.807638003|1118.0806844781|1108.65077952|1099.3342672835|1092.0880761157|1082.0341082751|1082.0341082751|1082.0341082751|1082.0341082751|1082.0341082751|1082.0341082751||1082.0341082751|1074.4379089342|1021.8670722099|1001.0662578048|988.70690700098|977.96500485909|977.96500485909|977.96500485909||977.96500485909|977.96500485909|969.87496199621||956.52773555134||936.44569880618|936.44569880618|936.44569880618|936.44569880618|936.44569880618|929.15356643612|-1060.0081987659||-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659||-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1082.5257655559|-1111.8619617287||-1122.6660685875|-1130.8484034381|-1159.5593663147|-1171.6409442614|-1175.8662791897|-1175.8662791897|-1191.8430527238|-1215.8533885245|-1233.5168624754|-1233.5168624754|-1277.704859402|-1329.8859399714|-1347.3205254782|-1380.3172803707|-1417.5469103728|-1443.7029061064|-1443.7029061064|-1443.7029061064|-1529.6477060036|-1771.9218595651|-1771.9218595651|-1780.3548480302|-1789.3566629231|-1789.3566629231|-1789.3566629231|-1835.8935319914|-1845.2578391699|-1845.2578391699|-1845.2578391699|-1845.2578391699|-1845.2578391699|-1845.2578391699|-1882.2058944335|-1906.4898935546|-1937.6554372829|-1983.7532473717|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851||-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2046.256310157||-2046.256310157|-2046.256310157||-2046.256310157|-2046.256310157|-2142.0126061749|-2257.9751206847|-2268.2463810644|-2268.2463810644|-2268.2463810644|-2268.2463810644|-2270.5238109917|-2271.8133469034|-2271.8133469034|-2322.9453854482|-2366.2227237402|-2430.8557471896|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2154.3519847837|2137.8549748338|2137.8549748338|2137.8549748338|2106.563345088|2106.563345088|2106.563345088|2055.8426608557||2055.8426608557|2024.5141028822|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1988.7501315387|1988.7501315387|1960.5722878637|1960.5722878637|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||-260.82090992642|-264.14545699968|-267.14717073664|-267.14717073664|-268.76352575338|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|256.06993213935|256.06993213935|256.06993213935|256.06993213935|255.87892250126|255.87892250126|255.25804401323|255.25804401323|255.25804401323|255.25804401323|255.25804401323|255.25804401323|253.73393711431|252.30436372076|250.32324408644|250.32324408644|249.22193950143|248.39432021088|248.39432021088|246.07312637906|245.88053065882|245.88053065882|244.76614476957|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-259.3112624222|-259.3112624222|-260.03506744014|-260.03506744014|-260.03506744014||-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-261.16890584229||-261.16890584229|-261.56110842527|-261.56110842527||-261.56110842527||-261.56110842527|-261.56110842527|-261.56110842527|-271.78456203475|-278.93840209129|-282.1659315972|-282.1659315972||-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-287.04988025194||-292.90264133354|-295.89738468483|-299.8970845999|-304.42361290006|-304.42361290006|-304.42361290006|-304.42361290006|-304.42361290006|-307.87901467248|-310.98779136786|-316.06143180142||-316.70159733306|295.04478856389|295.04478856389|295.04478856389|295.04478856389|295.04478856389|295.04478856389|295.04478856389|295.04478856389|295.04478856389|295.04478856389|295.04478856389|294.48703393171|294.48703393171|294.48703393171|294.48703393171|294.48703393171|294.48703393171|294.48703393171|294.48703393171|294.48703393171|294.48703393171|294.48703393171|291.74392116544|280.56825286014|-307.03737596546|-307.03737596546|-307.03737596546|-313.542290985|-313.542290985|-313.542290985|-315.36749639616|-315.36749639616|-315.36749639616|292.72060085754|292.72060085754|292.72060085754|292.72060085754|292.72060085754|292.72060085754|292.72060085754|292.72060085754|292.72060085754|292.72060085754||292.72060085754|292.72060085754|292.72060085754|292.72060085754|292.72060085754|291.14233903333|290.97875798414|290.97875798414|290.97875798414|288.01249157797|286.77223117496|279.516363225|279.20429281131|277.91030771352|275.07812035986|273.33193318442|273.33193318442|273.33193318442|273.33193318442|273.33193318442|271.27018353228|268.71271511453|265.90247144275|265.90247144275||265.90247144275|265.90247144275||265.90247144275|265.90247144275|265.90247144275|265.43747233873|264.50274806029|263.86059095244|263.86059095244|263.86059095244|263.86059095244|263.86059095244|263.86059095244|263.86059095244|258.65761801248|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311||258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|258.28256383311|253.49804518436|253.49804518436|253.49804518436|253.49804518436|253.49804518436|253.49804518436|253.49804518436|253.49804518436|253.49804518436|253.49804518436|253.49804518436|252.35337811283|246.80791198734|245.76997047264|245.76997047264|245.76997047264|245.76997047264|245.76997047264|-262.69412847234|-262.69412847234|-262.69412847234
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||-19.901432528222|-20.090481455816|-20.442201384453|-20.551890753539|-20.72043355177|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.868957964594|-21.012731834711|-21.053590134847|-21.197877914892|-21.256530796142|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.369100579963|-21.651777277772|-21.852530914749|-21.919853712557|-21.919853712557|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|19.642655581075|19.554617371645|19.48401903056|19.192799927382|19.148110153044|19.100759253531|19.100759253531|19.100759253531|19.100759253531|19.100759253531|19.100759253531|18.786398924753|18.414251582511|18.414251582511|18.414251582511|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554||17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554||16.372989009213|16.207765497976|16.098670068262||16.098670068262||16.098670068262|16.098670068262|16.098670068262|16.098670068262|16.098670068262|-17.622883942761|-17.622883942761||-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761||-17.710427658468|-17.796030248436|-17.871700937254|-18.21080525689|-18.21080525689|-18.21080525689|-18.21080525689|-18.21080525689|-18.287560286044|-18.592845190365|-19.092782047492||-19.092782047492|-19.092782047492|-19.092782047492|-19.092782047492|-19.092782047492|-19.092782047492|-19.209202796334|-19.575799277935|17.835568327076|17.835568327076|17.835568327076|17.835568327076|17.835568327076|17.835568327076|17.662298514188|17.440332335168|17.301767642034|17.301767642034|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.09531676074|-19.688130026616|-20.094033803716|-20.350037140068|-20.459485736618|-20.808786538416|-20.808786538416|-20.808786538416|-20.926429487129|-20.927699222454|-21.202885012743|-21.202885012743|-21.202885012743||-21.324316295117|-21.46090738876|-21.728230398047|20.031505632568|20.031505632568|20.031505632568|20.031505632568|20.031505632568|20.031505632568|20.031505632568|20.031505632568|20.031505632568|19.623340341966|19.481488463526|19.28165408996|18.782950209547|-20.732327908761|-20.732327908761|-20.732327908761|-20.732327908761|-20.732327908761|-20.732327908761|-20.732327908761|-20.860919919817||-20.922679166254|-20.922679166254||-21.073532453573|-21.074481080413|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.532624062272|-21.532624062272|-22.147360493046|-22.257233827327|-22.257233827327|-22.404149180225|-22.61183307521|-22.612591614905|-22.767880084981|-22.878755281225|-23.055248563693|-23.055248563693|-23.055248563693|-23.225275694447|-23.298639813085|-23.349599245543||-23.711777452357|-23.90141959072|-24.142123256211|-24.142123256211|-24.254025920767|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.782918181984|-24.95879757732|-25.079774038988|-25.364783537483|-25.364783537483|-25.425869902081|-25.516522257534|-25.788357779944|-25.94984123173|-26.244824747936|-26.628138494377|-26.649597432751|-26.77598705743|-26.77598705743|-26.77598705743|-26.77598705743
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||-132.28890322789|-132.89767137219|-133.37630235541|-134.75811260926|-137.81568133817|-143.54909290192|-145.88509924011|-148.92399959649|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|128.52250015992|128.52250015992|128.52250015992|128.52250015992|126.66055586888|126.37252534305|126.37252534305|126.37252534305|125.95600904814|125.95600904814|125.95600904814|125.95600904814|125.95600904814|125.46667665234|123.92713713635|123.92713713635|121.0123707982|120.65263591564|118.02936292335|118.02936292335|118.02936292335|118.02936292335|118.02936292335|117.40039789064|116.70821679282|116.42635465384|115.34039651818|115.21599453761|115.00566552771|115.00566552771|115.00566552771|115.00566552771|115.00566552771|115.00566552771|113.37685345161|111.3192790189|109.51086798406|104.00152154207|103.348357998|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934||101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|100.01346406764||97.182184111476|93.787425451147|93.729260155556||93.729260155556||93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556||93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.179694653648|93.179694653648|93.179694653648|93.179694653648|93.179694653648||93.179694653648|93.179694653648|93.179694653648|93.179694653648|88.08410549285|-103.38621842123|-103.38621842123|-103.38621842123|-104.60190684769|-106.51156391009|-108.11726910337||-108.11726910337|-108.11726910337|-109.68602417396|-109.68602417396|-109.68602417396|-109.68602417396|-109.68602417396|-111.23391520631|-112.28452591998|-112.28452591998|-115.45336474426|-119.55651451755|-120.21706610015|-120.21706610015|-120.21706610015|-120.21706610015|-120.21706610015|-120.21706610015|-121.25316810965|-121.25316810965|-123.21463352177|-128.38070632057|-132.81353660186|-132.81353660186|-132.81353660186|-135.9317073354|-136.19078652161|-137.1830946262|-138.87451934344|-138.87451934344|-138.87451934344|-138.87451934344|119.57127192571|119.57127192571|118.31974414272|-132.20040064924|-132.20040064924|-132.20040064924|-132.20040064924|-132.20040064924|-132.20040064924|-134.65100406135|-136.52166963645|-138.04130369897||-139.59644791016|-141.21660504218|-141.90234253005|129.75782664513|129.75782664513|129.75782664513|129.75782664513|129.75782664513|129.75782664513|129.75782664513|129.75782664513|129.75782664513|129.75782664513|127.72703343735|126.51559216563|122.3373243233|119.42202482184|118.44392257223|-126.40009575479|-126.40009575479|-126.40009575479|-126.40009575479|-126.40009575479|-126.40009575479||-126.40009575479|-126.40009575479||-126.97455512807|-129.46394890464|-131.53883031912|-132.78092378055|-133.75237173194|-133.75237173194|-133.75237173194|-133.75237173194|-134.09763520684|-134.4954720553|-134.4954720553|-134.4954720553|-134.4954720553|-135.65718683228|-137.61409583605|-139.60628937542|-139.60628937542|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288||-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-141.3898059067|-141.3898059067|-142.78978339134|-145.76975410181|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|-147.73466951356|-147.73466951356|-147.73466951356|-147.73466951356|-147.73466951356|-148.54130471531|-149.12978101642
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||-2986.032913938|-2986.032913938|-3016.1754599311|-3052.3893999234|-3061.4970446975|-3061.4970446975|-3061.4970446975|-3061.4970446975|-3061.4970446975||-3070.6670709156|-3070.6670709156|-3070.6670709156|2907.8737558374|2907.8737558374|2907.8737558374|2907.8737558374|2907.8737558374|2861.0369156757|2861.0369156757|2861.0369156757|2861.0369156757|2861.0369156757|2829.4097724392|2829.4097724392|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.3410111142|-2944.3410111142|-2944.3410111142|-2957.0753223632|-2957.0753223632|-2984.9126933275|2835.730233717|2835.730233717|2835.730233717|2835.730233717|2835.730233717|2780.1724819078|2743.9416465642|2727.1285760052|2727.1285760052|2696.0873066725|2689.5414518583|2614.6571687315|-2784.0141803484|||-2784.0141803484|-2784.0141803484|-2784.0141803484||-2784.0141803484|-2784.0141803484|-2789.3809058277|-2789.3809058277|-2789.3809058277|-2791.8121175863|-2794.5427377609|-2794.5427377609|-2800.7141530677|-2810.27010023|-2810.27010023|-2810.27010023|-2829.3001113666|-2855.6853379515|-2855.6853379515|-2855.6853379515|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434||-2910.1886632434|-2910.1886632434|-2910.1886632434|-2917.4119299301|-2917.4119299301|-2928.0733702841|-2928.0733702841|-2960.6093003157|-2993.149222573|-3003.4435806366|-3008.8817562629|-3014.2151311888|-3014.2151311888|-3034.7112568764|-3045.2069520849|-3072.4592001049|-3072.4592001049||-3106.7829630924|-3106.7829630924|-3139.4255145471|-3172.0283494968|-3222.7178776053|-3222.7178776053|-3222.7178776053|-3222.7178776053||-3232.1865306725|-3276.2628118584|-3292.8182862449|-3292.8182862449|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3306.4610280199|-3327.2900311332|-3344.3306325558|-3344.3306325558||-3344.3306325558|-3352.2007028398|3136.8117022082|3136.8117022082|3136.8117022082|||||3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3136.8117022082|3074.3463357869|3055.0514842077|3042.834982453|3029.0388693922|3010.7825548052|3010.7825548052|2967.9806164502|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313||2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313||2942.2287663313|2942.2287663313|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061||2898.2480879061|2898.2480879061|2898.2480879061|2870.2488745044||2870.2488745044|2870.2488745044|2870.2488745044|2870.2488745044|2830.227005561|2830.227005561|2784.89111729|2770.4927866027|2770.4927866027|2770.4927866027|2770.4927866027|2756.7009711145|2756.7009711145|2725.2842539293|2725.2842539293|2725.2842539293|2704.843615477|2637.2151283078|2609.3223647865|-2867.6183830072|-2867.6183830072
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||418.2508294681|417.47139636421|417.47139636421|414.79845843561|414.79845843561|414.79845843561|414.79845843561|414.79845843561|414.79845843561||414.79845843561|414.79845843561|414.79845843561|414.79845843561|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|410.91639298638|407.37879851239|407.37879851239|407.37879851239|407.19606468875|407.19606468875|403.38450784373|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|397.69122885467|396.5958145857|396.27314427166|393.83125954501|392.2403127974|392.22087661356|392.22087661356|392.22087661356|392.22087661356|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|383.41933265919|379.4368547068|379.4368547068|||374.17573698189|374.17573698189|368.60082158145||363.80091083377|363.78347678692|363.78347678692|363.78347678692|357.04831330545|354.58145583744|347.3182846029|334.14807637085|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-388.23565162427|-394.96183208632|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495||374.05172440355|371.69636723007|-396.57152363398|-396.57152363398|-396.57152363398|-396.57152363398|-396.57152363398|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654||378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654||378.39021830654|378.39021830654|378.39021830654|378.39021830654|378.39021830654|368.39468293825|-384.99856084353|-384.99856084353|-384.99856084353|-384.99856084353|-384.99856084353|-384.99856084353|-384.99856084353|-386.55493278827|-386.55493278827|-386.55493278827|-386.55493278827|-386.55493278827|-386.55493278827|-386.55493278827||-388.01659096971|-392.17954009655|-394.3217152874|375.07259045624|375.07259045624|||||375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|375.07259045624|373.65134944473|373.65134944473|371.77370431196|369.93191504226|369.46321757354|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|362.16634900107|357.74342260919|357.74342260919|357.74342260919|357.74342260919|354.64824666537|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088||-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-375.27155383296|-379.67392903641|-385.79325719757|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304||-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304||-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304||-390.67167256958|-390.67167256958|-390.67167256958|-390.67167256958|-390.67167256958|-395.8129600274|-397.51440003044|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443
04381|946144|/equities/adeka-corp|TOPIX500||2886.6544074939|2886.6544074939|2886.6544074939|2886.6544074939|2886.6544074939|2877.9684043134|2877.9684043134|2851.659338126|2821.0659312511||2805.9899236124|2795.2444082474|2795.2444082474|2795.2444082474|2791.6048980527|2766.6721089474|2753.450134503|2753.450134503|2715.6112771642|2715.6112771642|2687.9847524046|2641.8100554864|2641.8100554864|2641.8100554864|2641.8100554864|2622.5667283182|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2737.3270789798|-2737.3270789798|-2737.3270789798|-2737.3270789798|-2737.3270789798|-2763.8356433109|-2794.5396036787|2595.0529584213|2595.0529584213|2538.0588426903|2515.2320474337|2477.9800527041|2465.9778363379|||2446.7809292644|2404.951032516|2392.6031265629||2392.6031265629|2359.9479184032|2304.7476871147|2254.1363190163|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2616.5605711412|-2707.5950790458|-2826.4389767176|-2854.7655296862|-2857.1005885402|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166||-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2907.8885935324|-2907.8885935324|-2907.8885935324|-2907.8885935324|-2941.2073658209||-2941.2073658209|-2941.2073658209|-2941.2073658209|-2941.2073658209|-2941.2073658209|-2941.2073658209|-2941.2073658209|-2941.2073658209||-2941.2073658209|-2941.2073658209|-2941.2073658209|-2941.2073658209|-2970.9804064676|-2982.9226738529|2812.5257375118|2812.5257375118|2812.5257375118|2812.5257375118|2812.5257375118|2812.5257375118|2812.5257375118|2761.0841527908|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594||-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|||||-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2870.8952597594|-2900.2169552882|-2906.5579694916|-2906.5579694916|-2910.0366327685|2722.8935032457|2722.8935032457|2722.8935032457|2722.8935032457|2722.8935032457|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987||-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2858.1781691097|-2872.4201878996|-2906.3835421107|-2927.6761579008|-2966.1957310009|-2976.2730344454|-2991.0255938282|-3040.5839931425|-3058.1363956247||-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247||-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247||-3071.9477306237|-3071.9477306237|-3071.9477306237|2889.4850526706|2889.4850526706|2889.4850526706|2889.4850526706|2889.4850526706|2889.4850526706|2886.2056140784|2790.2562378649|2756.5764625395|2756.5764625395|2756.5764625395|2756.5764625395|2756.5764625395|2745.8905139328|2736.8586591762|2736.8586591762|2729.4540657514|2655.5045175015
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-11430.532142228|-11523.257935809|-11682.849303468|-11682.849303468|-11850.94367052|10780.254758039|10780.254758039|10780.254758039|10780.254758039||10780.254758039|10780.254758039|10780.254758039|10479.449731155|10394.110812394|10311.234235993|10093.31581777|9862.2953530782|9816.4392811979|9729.5177050659|9729.5177050659|9729.5177050659|9729.5177050659|9729.5177050659|9729.5177050659|9580.8530056288|9495.6700062542|9088.6888958381|8770.6543287089|8669.8633687765|8669.8633687765|8583.658479971|8583.658479971|8474.8983110788|7975.1647900876|7672.2835544698|7672.2835544698|7672.2835544698|7672.2835544698|7456.2595049664|7014.4550055182|6898.616672798|6770.3913407475|6770.3913407475|6770.3913407475|6770.3913407475|6770.3913407475|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6481.5278347529|6178.1975941698|5977.6084379665|5750.176042185|5516.2511579833|||5407.390175537|-6331.3358257381|-6331.3358257381||-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6926.873139709|-7234.6368218989|-7457.8742465543|-7491.5824961715|-7732.6472179683|-8148.7746866315|-8468.3607629239|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349||-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8922.7063960698|-8922.7063960698|-8922.7063960698|-9402.9585136664|-9402.9585136664|-9785.2694843512|-9785.2694843512|-9785.2694843512||-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512||-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|-9785.2694843512|8950.1084307194|8950.1084307194|8950.1084307194|8950.1084307194|8950.1084307194|8950.1084307194|8950.1084307194|8950.1084307194|8950.1084307194|8950.1084307194||8950.1084307194|8860.3427007994|8698.8366676535|8698.8366676535|8487.7519741966|||||8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8487.7519741966|8180.2799713296|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9303.7605911081|-9552.2895456757|-9805.9328285286|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8606.4550480704|8373.7833867449|8200.1966896363||8200.1966896363|8200.1966896363|7761.2185440404|7397.0206044893|7381.0237815473|7381.0237815473|7381.0237815473|7381.0237815473|7381.0237815473|7381.0237815473|7373.9883120672|7373.9883120672|7373.9883120672|7373.9883120672||7033.1536800747|6963.0596445274|6934.455160586|6637.6168450956|6523.0742723284|6300.2274200305|6300.2274200305|6300.2274200305|6300.2274200305|6300.2274200305|6300.2274200305|6075.2526889228|-6611.428914047|-6611.428914047||-6611.428914047|-6611.428914047|-6611.428914047|-6611.428914047||-6611.428914047|-6611.428914047|-6611.428914047|-6611.428914047|-6611.428914047|-6834.2543489412|-6984.3937210457|6014.520958785|6014.520958785|6014.520958785|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4608.1082869745|4608.1082869745|4608.1082869745|4608.1082869745|4608.1082869745|4608.1082869745|4502.2869855272|4414.2493648484|4414.2493648484||4334.4437387204|4297.1243259862|4297.1243259862|4297.1243259862|4297.1243259862|4297.1243259862|4297.1243259862|4297.1243259862|4297.1243259862|4236.471473318|-4522.3496431061|-4522.3496431061|-4522.3496431061|-4522.3496431061|-4522.3496431061|-4522.3496431061|-4558.277381229|-4583.4748680322|4297.2861892562|4297.2861892562|4297.2861892562|4295.373543618|4273.8594929089|4269.6228307517|4269.6228307517|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4185.7263310694|4184.4771345259|4184.4771345259|4184.4771345259|4144.7523716954|4128.635644457|4128.635644457|4128.635644457|4128.635644457|4128.635644457|4121.0955553133|4121.0955553133|4121.0955553133|4121.0955553133|4121.0955553133|4116.4395059037|4079.988339893|4043.5981554367|||3952.775728263|3947.0841425144|3922.116263636||3922.116263636|3922.116263636|3922.116263636|3922.116263636|3873.2958484845|3798.3287205383|3730.4763561536|3716.8472305266|3716.8472305266|3716.8472305266|3716.8472305266|3716.8472305266|3630.5524783629|-3919.0363617732|-3919.0363617732|-3919.0363617732|-3919.0363617732|-3919.0363617732|-3919.0363617732|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046||3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3690.3419125046|3638.0602366318|3638.0602366318|3638.0602366318|3610.9002629243|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498||3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498||3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3609.2088801498|3590.1209779442|3545.0233088269|3543.1925653633|-3684.1638653291|-3684.1638653291|-3684.1638653291|-3684.1638653291|-3684.1638653291|-3684.1638653291|-3684.1638653291|-3684.1638653291|-3684.1638653291|-3684.1638653291||-3684.1638653291|-3727.2376281435|-3738.208475715|-3797.6205285722|-3803.0177116838|||||-3803.0177116838|-3803.0177116838|-3803.0177116838|-3803.0177116838|-3815.4641240931|-3870.5712489924|-3892.9706777684|3685.7337311502|3685.7337311502|3685.7337311502|3668.9263679446|3639.4737421607|3615.9152690674|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3755.0616972593|-3757.7907747325|-3794.5453052584|-3836.050339176|-3881.8337101955|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623||-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623||-3898.0391704623|-3908.0435227359|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757||3773.4167190757|3773.4167190757|3748.0741323063|3725.1379247848||3658.4865830942|3610.3073842171|3610.3073842171|3610.3073842171|3592.1449187865|3592.1449187865|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3512.9552005044|3468.1724450049|3417.4138277832|3333.959808648|3300.2886762756|3273.1855300649|3273.1855300649
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||1314.4100177403|1302.3444641559|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652||-1362.3999162947|-1366.6943514386|-1376.7715015984|-1391.6253106153|-1391.6253106153|-1393.5559006837|-1402.6454452041|1298.0328386621|1293.8910435331|1293.8910435331|1293.8910435331|1293.8910435331|1292.0733817035|1258.4426463372|1245.6206562977|1245.6206562977|1245.6206562977|1245.6206562977|1245.6206562977|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1238.6214937892|1235.4267928505|1235.4267928505|1235.4267928505|1235.4267928505|1225.9742142784|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1210.0686440925|1209.687382325|1197.5970914722|1165.5801016358|-1230.8345387348|||-1230.8345387348|-1230.8345387348|-1230.8345387348||-1230.8345387348|-1230.8345387348|-1230.8345387348|-1230.8345387348|-1230.8345387348|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1304.7808401272|-1339.284266808|-1367.0936297866|-1388.9929219851|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804||1306.1545422005|1297.0328246672|1274.9253607413|1230.0004008237|1216.3893342486|1212.623150686|1212.623150686|1212.623150686|1212.623150686|1212.623150686|1210.855830845|1210.855830845|1210.855830845|-1264.7435212834|-1266.8816903149|-1272.7259126404|-1272.7259126404||-1272.7259126404|1232.3078987343|1232.3078987343|1232.3078987343|1232.3078987343|1225.8976652604|1214.4974058448|-1260.822052068||-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1260.822052068|-1272.0800578533|-1276.2556198371|-1277.9229109301||-1284.3587899223|-1298.8095887322|-1298.8095887322|-1298.8095887322|-1298.8095887322|||||-1298.8095887322|-1298.8095887322|-1298.8095887322|-1298.8095887322|-1298.8095887322|-1298.8095887322|-1298.8095887322|1250.3062706261|1250.3062706261|1250.3062706261|1250.3062706261|1250.3062706261|1250.3062706261|1248.9521859582|1248.9521859582|1248.2943927216|1248.2943927216|1248.2943927216|1248.2943927216|1248.2943927216|1231.5493252462|1219.8603613846|1219.2114180531|1219.2114180531|1219.2114180531|1219.2114180531|1207.6515756145|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|-1255.2089184865|-1255.2089184865||-1255.2089184865|-1255.2089184865|-1255.2089184865|-1255.2089184865|-1255.2089184865|-1255.2089184865|-1256.0376872073|-1263.2085413414|-1270.1483792682|-1278.9981991869|-1286.692443541|-1289.3205672716|-1289.3205672716|-1289.3205672716||-1293.5506303018|-1303.0284781131|-1314.5038645701|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1324.6510130462||-1324.6510130462|-1324.6510130462|-1324.6510130462|-1324.6510130462||-1329.1400144958|-1337.1913759207|-1337.1913759207|-1347.5233036058|-1347.5233036058|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1276.993016989|1276.993016989|1262.60335221|1260.2325335927|1260.2325335927|1250.5083706585|1236.2037451761
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||||||||||||||||||||||||||||-2964.4711621788|-2979.8290690876|2784.9626671428|2784.9626671428|2784.9626671428|2784.9626671428|2770.0140746032|2765.6655242014|2765.6655242014|2706.1839157794|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2703.740018833|2703.740018833|2703.740018833|2703.740018833|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2649.257454007|2626.50828223|||2571.3425358111|2565.4917064568|2561.6593108381||2561.6593108381|2561.6593108381|2561.6593108381|2561.6593108381|2532.8992342646|2486.4713714051|2440.2181904501|2407.3813227223|2350.5625808026|2344.208423114|2299.45380346|2296.7820038444|2269.3966709382|-2409.8827822008|-2409.8827822008|-2409.8827822008|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503||2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|1912.9235814133|1912.9235814133|1912.9235814133|-1974.8133313946||-1974.8133313946|-1974.8133313946|-1987.098145994|-1994.0260817186|-1994.0260817186|-1994.0260817186|-1994.0260817186|-1994.0260817186||-1994.0332368825|-1994.0332368825|-1994.0332368825|-1994.0332368825|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.0556788544|-2011.5896431716|-2015.925485397|-2015.925485397||-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|||||-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2040.0293835761|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2051.959730952|-2058.7052566133|-2060.0583081115|-2060.0583081115|-2060.0583081115|-2072.9258979017|-2084.3343310019|-2086.0659233354|-2094.2399148171|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025||-2102.7984303025|-2102.7984303025|-2111.0733581809|-2111.0733581809|-2111.0733581809|-2111.0733581809|-2114.8870646454|-2125.7634051616|-2138.9315612906|2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831||2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831|2036.7048536479|2035.0824885229|2035.0824885229|2035.0824885229|2035.0824885229|2035.0824885229|2010.1472094699|1992.6879963228|1992.6879963228||1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228||1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1986.3755514698|1968.4728349665|1939.2198166294|1916.410907366|1886.70656374|-2032.6008455167|-2032.6008455167|-2032.6008455167
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4370.9193854157|4370.9193854157|4319.1326504619|4301.2029449577|4293.4477166196|4258.4419073551|4254.4354526168|4218.4573506891|4218.4573506891||4218.4573506891|4218.4573506891|4218.4573506891|4218.4573506891|4218.4573506891|4195.6192785434|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4373.0154107828|-4373.0154107828|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4407.1456889566|-4421.9396543962|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4225.1868947366|4225.1868947366|||4225.1868947366|4223.2076608184|4209.8974009094||4200.1637787882|4149.2930875425|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4618.2736007807|-4673.3040008674|4470.4786433853|4470.4786433853|4470.4786433853|4470.4786433853|4470.4786433853|4453.9762704281|4444.0779918124|4444.0779918124|4444.0779918124||4444.0779918124|4438.3644353471|4428.0052796963|4428.0052796963|4428.0052796963|4428.0052796963|4428.0052796963|4428.0052796963|4420.6725329959|4332.8583699954|4301.1456756175|4301.1456756175|4301.1456756175|4301.1456756175|4301.1456756175|4237.2729729084|4223.247747676||-4512.654760366|-4512.654760366|-4512.654760366|-4512.654760366|-4512.654760366|-4512.654760366|-4512.654760366|-4512.654760366||-4512.654760366|-4512.654760366|-4512.654760366|-4512.654760366|-4545.2275115178|-4584.6972350198|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4609.4111313865|-4641.290145985||-4693.8779399833|-4728.9754888703|-4746.706826748|-4746.706826748|-4746.706826748|||||-4746.706826748|-4746.706826748|-4746.706826748|-4746.706826748|-4746.706826748|-4746.706826748|-4752.2853630533|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4555.9522984329|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116||4519.3639243116|-4712.0627456661|-4712.0627456661|-4712.0627456661|-4712.0627456661|-4712.0627456661|-4743.8474951846|-4800.4972168718|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351||4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4538.7522891501|4530.6136546113|4444.5068657389|4444.5068657389|4444.5068657389|4444.5068657389|4347.0076285987|-4584.7666860503|-4584.7666860503||-4584.7666860503|-4584.7666860503|-4584.7666860503|-4584.7666860503||-4616.7407622781|-4620.5194596026|-4620.5194596026|-4703.721555065|-4703.721555065|-4792.5239500722|-4796.4710556358|-4810.0233951508|-4874.1239988352|-4874.1239988352|-4874.1239988352|-4921.582220928|-4956.0358010311|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764
04387|949910|/equities/aica-kogyo|TOPIX500||3625.24863726|3595.1095969555|3575.0666624904|3575.0666624904|3575.0666624904|3566.4074027672|3563.7485594076|3563.7485594076|3563.7485594076||3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3545.0599498859|3545.0599498859|3530.0666109844|3517.1295677604|3516.3932712839|3516.3932712839|3516.3932712839|3516.3932712839|3516.3932712839|3512.8814125377|3488.1460139307|3486.1622377008|3483.2358196676|3428.5397996306|3421.2624137594|3421.2624137594|3421.2624137594|3416.2490283653|3416.2490283653|3416.2490283653|3416.2490283653|3416.2490283653|3391.5544759615|3375.5605288461|3374.7167022791|3374.7167022791|||3284.9630025323|-3362.174094582|-3362.174094582||-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3408.6378828689|-3411.7643142988|-3427.2381269987|-3432.0979188874|-3456.4539353737|-3456.4539353737|-3456.4539353737|3338.1556353411|3338.1556353411|3323.6729281568|3305.4854981574|3305.4854981574|3305.4854981574||3282.6505535083|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086||3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3237.5999687873|3233.006110344|3233.006110344|3233.006110344||3233.006110344|3233.006110344|3233.006110344|3192.1613779062|3192.1613779062|3192.1613779062|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3305.273255008|-3312.5258388977|-3315.9599332535||-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|||||-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3315.9599332535|-3325.8999258372|-3356.1665842635|3255.9474076384|3255.9474076384|3255.9474076384|3255.9474076384|3255.9474076384|3255.9474076384|3255.9474076384|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3224.3554802935|3224.3554802935|3224.3554802935|-3406.620845455|-3406.620845455||-3406.620845455|-3406.620845455|-3406.620845455|-3406.620845455|-3406.620845455|-3423.6898282833|-3431.5442536481|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739||-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3234.9532713737|-3376.7550452264||-3376.7550452264|-3376.7550452264|-3376.7550452264|-3376.7550452264||-3376.7550452264|-3376.7550452264|-3376.7550452264|-3376.7550452264|-3376.7550452264|-3428.4500502515|-3438.9445002795|-3454.8272225328|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3473.0827629768|-3473.0827629768|-3473.0827629768|-3473.0827629768
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||5623.9924070637|5585.2693411819|5537.4006876724|5537.4006876724|5537.4006876724|5537.4006876724|5498.0589661216|5498.0589661216|5498.0589661216||5498.0589661216|5473.1210734685|5418.9678594094|5352.5753993438|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|5414.5603965504|5372.4559961671|5327.117773519|5301.1864150211|5287.2071278012|5269.7856975569|5202.4206142677|5202.4206142677|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|||5155.5367144452|5155.5367144452|5151.9852382724||5024.1502647471|5020.5805737619|5020.5805737619|5003.5339708465|4899.037745385|4863.9725251667|4863.9725251667|4811.4139168519|4793.4043520577|4748.8937245085|4608.2708050095|-4988.2279208632|-4988.2279208632|-4988.2279208632|-4988.2279208632|-4988.2279208632|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4758.6499621465|4722.0555134961|4633.228348329|4613.0658621346||4613.0658621346|4606.5731801495|4592.0285189411|4592.0285189411|4592.0285189411|4592.0285189411|4592.0285189411|-4673.3777516688|-4673.3777516688|-4673.3777516688|-4673.3777516688|-4673.3777516688|-4673.3777516688|-4673.3777516688|-4673.3777516688|-4673.3777516688|-4673.3777516688||-4673.3777516688|-4692.7530574098|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321||4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4465.4872905321|4338.3192117023|4276.1880130025|4256.0422366695|4248.8802629661|-4512.1476523902|-4512.1476523902|-4512.1476523902|-4512.1476523902|-4512.1476523902|-4512.1476523902||-4516.2933980126|-4516.2933980126|-4567.4641948047|-4567.4641948047|-4567.4641948047|||||-4602.1729744635|-4602.1729744635|-4602.1729744635|-4602.1729744635|-4602.1729744635|-4602.1729744635|-4602.1729744635|-4602.1729744635|-4687.2477494038|-4783.6086104487|-4851.1762338319|-4910.3069264799|-4981.0208968887|-4981.0208968887|-4988.0232187653|-5003.5813541836|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856||-5206.1523557377|-5206.1523557377|-5206.1523557377|-5206.1523557377|-5206.1523557377|-5206.1523557377|-5219.3915063753|-5301.7127848614|-5356.2919831793|-5467.3799813104|-5479.0333125671|-5482.092569519|-5514.5940068302|-5514.5940068302||-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302||-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302||-5557.1044520336|-5600.1783358439|-5600.1783358439|-5651.7572047456|-5651.7572047456|-5652.1072767429|-5652.1072767429|-5652.1072767429|-5660.6759626103|-5660.6759626103|-5660.6759626103|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827
04389|946132|/equities/air-water-inc|TOPIX500||2173.9145129697|2164.877236633|2155.6691518144|2149.1323909049|2147.5359898943|2125.042896074|2125.042896074|2125.042896074|2125.042896074||2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2102.3809956377|2096.3955507086|2090.6895007873|2087.5994453193|2082.2636424133|2082.2636424133|2082.2636424133|2060.4873804592|2052.669075536|2052.669075536|2052.669075536|2052.669075536|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2025.3713486702|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1923.2147870677|1904.4608745197|1881.4565272441|1880.6183636046|||1863.6315151162|1852.6191544644|1852.6191544644||1836.1046160716|1824.1384149032|1824.1384149032|1785.6260165591|1746.3344628435|1731.454958715|1725.9499541277|1697.3055045864|1685.2005606515|1680.0284007239|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1912.8643416382|-1945.8214907091|-1989.5238785656|-1997.4893562539|-1997.4893562539|1908.7988940276|1908.7988940276|1908.7988940276|1908.7622003122|1908.7622003122|1908.7622003122||1902.6524447914|1892.4471608793|1858.6357343103|1855.3190601201|1855.3190601201|1855.3190601201|1855.3190601201|1855.3190601201|1840.1322890223|-1944.4176547912|-1944.4176547912|-1944.4176547912|-1944.4176547912|-1944.4176547912|1867.8602594027|1867.8602594027|1867.8602594027||1867.8602594027|1867.8602594027|1867.8602594027|1867.8602594027|1867.8602594027|1867.8602594027|1867.8602594027|1867.8602594027||1867.8602594027|1867.8602594027|1862.970875993|1862.970875993|1862.970875993|1862.970875993|1862.970875993|1862.970875993|1862.970875993|1856.6677481395|1856.6677481395|1835.4641645995|1823.4866229623|1823.4866229623|1821.7351366248|1786.816818472|-1889.34242392|-1909.8249154667|-1920.2776838519|-1921.1233268444||-1921.1233268444|-1921.1233268444|-1921.1233268444|-1921.1233268444|-1921.1233268444|||||-1921.1233268444|-1921.1233268444|-1921.1233268444|-1921.1233268444|-1921.1233268444|-1921.1233268444|-1921.1233268444|-1921.1233268444|-1926.6648076049|-1930.6261714855|-1930.6261714855|-1930.6261714855|-1930.6261714855|-1930.6261714855|-1930.6261714855|-1930.6261714855|-1930.6261714855|-1932.958866889|-1932.958866889|-1932.958866889|-1932.958866889|-1932.958866889|-1932.958866889|-1932.958866889|-1952.9542965434|-1964.7754410746|-1964.7754410746|-1964.7754410746|-1968.8617161517|-1968.8617161517|-1968.8617161517|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851||-1983.2755316778|-1990.7554209386|-1990.7554209386|-1990.7554209386|-1990.7554209386|-1998.5615788206|-1999.3184209118|-2028.5482454576|-2035.6647171751|-2049.3774635279|1955.188691686|1955.188691686|1955.188691686|1955.188691686||1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1938.7929907622|-2060.7858651526|-2060.7858651526||-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526||-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1985.9034975929|1945.113396582|1945.113396582|1945.113396582|1945.113396582|1945.113396582|1945.113396582|1856.3759962022|1807.6461228505||1807.6461228505|1807.6461228505|1807.6461228505|1805.3568031672|1797.340892408|1782.8232137866|1775.7480153185|1763.9977947983|1762.2785251006|1762.2785251006|1762.2785251006|1755.0039167784|1751.0064016165|1751.0064016165|1751.0064016165|1732.7293351294|1706.8551036079|1706.8551036079|1706.8551036079|1706.8551036079|1706.8551036079|1703.8667817866|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1697.9162968956|1697.9162968956|1697.9162968956|1697.9162968956|1697.9162968956|1697.9162968956|1694.9625521062|1693.0204018802|1693.0204018802|1693.0204018802|1693.0204018802|1693.0204018802|1658.1893354224|1654.3132303345|1654.3132303345|1654.3132303345|||1654.3132303345|1618.3758303628|1618.3758303628||1618.3758303628|1459.5009226253|1439.7232473615|1396.9702748461|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1669.8433737841|-1732.2148597601|-1780.8886965159|-1780.8886965159|-1780.8886965159|-1859.6818850177|1784.9823250786|1784.9823250786|1784.9823250786|1778.9164507143|1778.9164507143||1773.2405007937|1725.8505564374|1693.2506182638|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1660.6799692356|1660.6799692356||1660.6799692356|1660.6799692356|1660.6799692356|1660.6799692356|1660.6799692356|1660.6799692356|1640.0048375978|1640.0048375978||1640.0048375978|1640.0048375978|1640.0048375978|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1762.5550467937|-1765.2278297708|1675.6352973958|1675.6352973958|1675.6352973958||1675.6352973958|1675.6352973958|1675.6352973958|1675.6352973958|1675.6352973958|||||1675.6352973958|1675.6352973958|1656.2614415509|1649.9081807788|1649.9081807788|1649.9081807788|1649.9081807788|1649.9081807788|1649.9081807788|1649.9081807788|1649.9081807788|1649.9081807788|1649.9081807788|1618.5656552825|1618.5656552825|1588.2118392028|1574.9298213364|-1693.8729591756|-1693.8729591756|-1693.8729591756|-1693.8729591756|-1693.8729591756|-1711.7474804637|-1711.7474804637|-1722.4351301951|-1722.4351301951|-1722.4351301951|-1722.4351301951|-1722.4351301951|-1722.4351301951|-1722.4351301951|-1722.4351301951|-1722.4351301951|-1722.4351301951|1586.4720614876|1586.4720614876|1586.4720614876|1586.4720614876|1586.4720614876|1586.4720614876||1586.4720614876|1586.4720614876|1586.4720614876|1567.7189572084|1556.0632309509|-1673.6525488921|-1673.6525488921|-1673.6525488921|-1673.6525488921|-1673.6525488921|-1673.6525488921|-1673.6525488921|-1673.6525488921|-1673.6525488921||-1675.0028321023|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105||-1686.4673999105|-1686.4673999105|-1686.4673999105|-1686.4673999105||-1706.1637288502|-1716.5753003142|-1716.5753003142|1578.6944530752|1578.6944530752|1578.6944530752|1578.6944530752|1578.6944530752|1578.6944530752|1578.6944530752|1578.6944530752|1569.4716877702|1548.2055478414|1548.2055478414|1548.2055478414|1548.2055478414|1548.2055478414|1548.2055478414|1548.2055478414|1548.2055478414|1548.2055478414
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3843.3293856372|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108||3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3741.5555472119|3738.493206052|3738.493206052|3738.493206052|3719.3813400578|3660.6459333975|3601.4399259973|3561.8776955525|3540.1974395028|3532.4598018553|3532.4598018553|3524.677557617|3516.3083973522|3507.4537748358|3482.0597498176|3477.3665850693|3477.3665850693|3477.3665850693|3477.3665850693|3477.3665850693|3430.3711729345|3430.3711729345|3430.3711729345|3406.2995319838|3406.2995319838|3406.2995319838|3406.2995319838|3328.3883688708|3258.9870765232|3222.6523072479|3153.2803413866|3114.3670459851|3106.7967177612|3090.0519086236|3086.113231804|3075.5147020044|3026.8823481536|3026.8823481536|3016.147053504|2965.5519179062|2965.5519179062|-3164.4375849695|-3164.4375849695|||-3164.4375849695|-3164.4375849695|-3164.4375849695||-3164.4375849695|-3174.2917610772|-3218.9348574447|-3218.9348574447|-3218.9348574447|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3291.2925666711|-3291.2925666711|-3453.325074079|-3483.8889711989|-3609.4599679988|-3661.6777422209|-3717.141935801|-3807.1021508899|-3883.5579454333|-3952.5088282592|-4056.7320313991|-4152.4800348879|-4271.866705431||-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867||-6357.9062616519|-6465.8402907244|6054.8090191713|6054.8090191713|6054.8090191713|6054.8090191713|6054.8090191713|6054.8090191713||6054.8090191713|6054.8090191713|6054.8090191713|6054.8090191713|6054.8090191713|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6448.756136139|-6474.78459571|-6583.0939952333|6220.8996058093|6220.8996058093||6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|||||6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6220.8996058093|6184.6414886534|6184.6414886534|6135.6252946338|6135.6252946338|6106.1197457254|6106.1197457254|6106.1197457254|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|5587.1662302243|5587.1662302243|5587.1662302243||5587.1662302243|5587.1662302243|5587.1662302243|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453||5541.4435246071|5541.4435246071|5541.4435246071|5541.4435246071|5541.4435246071|5439.7705828968|5297.2394501123|5297.2394501123|5297.2394501123|5297.2394501123|5297.2394501123|-5720.0005059597|-5720.0005059597|-5720.0005059597||-5720.0005059597|-5720.0005059597|-5720.0005059597|-5730.1672288441||-5758.2413653823|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431
04392|946105|/equities/alfresa-holdings-corp|TOPIX500||2121.3113432942|2101.2348258824|2088.9831398694|2074.8186911968|2074.8186911968|2053.0207679964|2044.7452977738|2033.7169975264|2025.0672808968||2025.0672808968|2009.4080898853|1988.1200998726|1986.3278887473|1985.2319614165|1985.2319614165|1950.3688460183|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2030.2332460255|-2032.7362771268|-2032.7362771268|-2032.7362771268|-2033.8151401833|-2033.8151401833|-2033.8151401833|-2033.8151401833|-2033.8151401833|-2050.9612668703|-2056.9569631893|-2059.3688479881|-2074.1598310979|-2075.3720345532|-2095.9133717257|-2119.7510762046|-2119.7510762046|-2125.9734180051|-2214.8871311168|2097.7770444798|2097.7770444798|2097.7770444798|2097.7770444798|2069.8078271998|2065.094904127|||2065.094904127|2065.094904127|2065.094904127||2065.094904127|2065.094904127|2065.094904127|2056.4387823634|2003.0153137371|1992.4336819301|1981.3707577001|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2038.110865781|2038.110865781|2029.3066244209|2029.3066244209||-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985||-2137.7307164985|1990.5189887235|1990.5189887235|1990.5189887235|1990.5189887235|1977.7155430262|1972.4894922513|-2102.0843727691||-2102.0843727691|-2102.0843727691|-2119.0455219372|-2119.0455219372|-2163.7172465969|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2164.8033376346|-2170.6425973718|-2194.9639970798|-2203.9044411998|-2214.7925199997||-2214.7925199997|-2238.081830094|-2238.081830094|-2238.081830094|-2238.081830094|||||-2238.081830094|-2238.081830094|-2238.081830094|-2238.081830094|-2259.2020334377|-2260.6411482642|-2266.8316645236|-2266.8316645236|-2280.7296272485|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542||-2298.2359568542|-2324.3507638604|-2324.3507638604|-2324.3507638604|-2333.7508487337|-2354.5009430375|-2368.9732700417|-2403.9425222685|-2422.3528025206|-2432.5586694673|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025||-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2444.343101835|-2444.343101835|-2444.343101835|-2444.343101835||-2444.343101835|2264.7768952274|2264.7768952274|2264.7768952274||2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2249.0671546017|2249.0671546017|2220.0746162241|2205.7556990422|2205.7556990422|2181.9229989357|2157.1366654841|2140.8462949824|2135.3847722027|2126.6775246696|2104.4750274107|2092.3333637896|2071.5926264329|2039.9362515922
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||1534.1221948947|1501.413549883|1482.9187927064|1482.9187927064|1482.9187927064|1477.186781119|1477.186781119|1466.3320550428|1466.3320550428||1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1412.6189500476|1375.2710556084|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1358.0196204934|1336.3829116593|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|||1335.0347694086|1335.0347694086|1335.0347694086||1333.316410454|1327.4245808074|1327.4245808074|1315.4439786749|1292.6044207499|1290.671578611|1270.3573095678|1258.4247884086|1246.6386537874|1236.9873930971|1229.5415478857|-1394.2726246242|-1394.2726246242|-1394.2726246242|-1394.2726246242|-1394.2726246242|-1465.5251384713|-1523.5834871904|-1574.1760968782|-1583.3067743091|-1628.7853047879|1551.7427231991|1551.7427231991|1551.7427231991|-1628.182802039|-1628.182802039|-1628.182802039||-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1645.4808911544|-1647.9232123938|-1647.957767344|-1647.957767344|-1647.957767344||-1649.0682312889|-1649.0682312889|-1657.0718904801|-1657.0718904801|-1668.0521005335|-1680.7069052484|-1680.7069052484|-1680.7069052484||-1680.7069052484|-1690.5632280538|1586.2212235202|1586.2212235202|1586.2212235202|1537.412470578|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1635.6850878761|-1651.9723307113|-1651.9723307113||1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|||||1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1559.8264402116|1536.0016002352|1506.5017780391|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432||1504.1953523432|1504.1953523432|1504.1953523432|1484.8003914925|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349||1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1463.6632306971|1463.6632306971|1463.6632306971|1463.6632306971|1463.6632306971|1463.6632306971|1459.4986017793|1459.4986017793|1459.4986017793||1457.9706686437|1451.4951873819|1430.726274368|1430.726274368||1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.55697152|1424.0633016889|1397.2647796544|1390.6553107271|1390.1588624514|1390.1588624514|1390.1588624514|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||1648.8063141567|1633.9404682865|1633.9404682865|1633.9404682865|1633.9404682865|1633.9404682865|1633.9404682865|1597.3227425406|1548.4974917118||1547.5249907908|1538.5956663798|1538.5956663798|1538.5956663798|1524.3562959775|1523.9792177528|1519.3786638923|1519.3786638923|1505.7884739412|1505.7884739412|1503.0105699354|1503.0105699354|1503.0105699354|1503.0105699354|1503.0105699354|1501.3172999282|1481.9151931925|1481.9151931925|1481.9151931925|1481.9151931925|1481.9151931925|1458.6641881927|1458.6641881927|1458.6641881927|1445.7657646586|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1538.1966737895|-1546.940748655|1448.8979895425|1448.8979895425|1448.8979895425|1448.8979895425|1448.8979895425|1399.3588772695|1387.0654191883|1362.2752088744|1362.2752088744|||1360.9168987494|1334.4909986104|1331.2122206782||1321.8469118647|1305.3576798497|1294.7029776107|1265.669975123|1241.9598458309|1241.9598458309|1235.7331620343|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1462.1994559131|-1495.1660621257|-1539.2956245841|-1556.2847217088|-1556.2847217088|1464.8151583842|1464.8151583842|1457.0168426492|1456.1047224268|1456.1047224268|1456.1047224268||1444.2274693632|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1544.2041768327|-1552.6491207857|-1552.6491207857|-1552.6491207857|-1552.6491207857||-1552.6491207857|-1558.5823564285|-1565.527600529|-1565.527600529|-1579.0028894767|1535.4402218994|1535.4402218994|1535.4402218994||1535.4402218994|1535.4402218994|1535.4402218994|1535.4402218994|1535.4402218994|1535.4402218994|1535.4402218994|1535.4402218994|1535.4402218994|1509.4045949376|1509.4045949376|1503.6162165973|1495.8284864161|1495.8284864161|1495.8284864161|1488.4483182401|1471.1915971225|1471.1915971225|1471.1915971225|1471.1915971225||1471.1915971225|1471.1915971225|1471.1915971225|1471.1915971225|1471.1915971225|||||1471.1915971225|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1531.8438651698|-1532.3820724109|-1541.7250760721|-1541.7250760721|-1541.7250760721|-1541.7250760721|-1543.9754025582|-1543.9754025582|-1562.6671139535|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1453.3513896521|1453.3513896521||1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1450.9459885024|1441.6899872248|1421.2993669443|-1525.7955794489||-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489||-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489||-1525.7955794489|-1525.7955794489|-1525.7955794489|-1560.8217030233|-1560.8217030233|-1584.301485214|-1584.301485214|-1592.97387246|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635
04395|952375|/equities/amano-corp|TOPIX500||-4485.0298782523|-4485.0298782523|-4498.6443091693|-4522.1603435214|-4617.7892705793|-4676.6547450882|4368.2719196443|4368.2719196443|4362.6011353633||4362.6011353633|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4330.6062118823|4330.6062118823|4309.9513465358|4268.7237183731|4247.9802848027|4247.9802848027|4247.9802848027|4247.9802848027|4247.9802848027|4212.9780942252|4175.3765344082|4175.3765344082|4175.3765344082|4175.3765344082|4158.9183715647|4147.353746183|4144.6404273864|4144.6404273864|4120.3782526515|4085.7536140573|4073.4484600636|4038.2388395847|4038.2388395847|4016.432043983|4007.98004887|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3941.0975391063|3941.0975391063|3941.0975391063|3938.2194878959|3907.6327643288|3894.7030714765|3875.3958456467|3875.3958456467|||3875.3958456467|3862.6011212418|3862.6011212418||3862.6011212418|3862.6011212418|3845.2234680464|3777.4705200516|3640.3005778351|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-4044.9341755716|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192||3816.8835907192|3816.8835907192|3763.7595452435|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|-3993.1869073028|-3993.1869073028||-3993.1869073028|-3993.1869073028|-4045.5965636698|-4061.4961818553|-4116.6415042682|-4116.6415042682|-4116.6415042682|-4116.6415042682||-4116.6415042682|-4123.6016714091|-4139.2240793434|-4155.6934214927|-4174.1038016585|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4179.0780961952|-4195.0312179946|-4211.5902422162||-4266.7113802403|-4312.068200267|-4330.4646669633|-4378.7940744037|-4451.882304893|||||-4497.274080786|-4497.274080786|-4497.274080786|-4501.0823119844|-4506.0359022049|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644||4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4201.0930545743|4201.0930545743|4201.0930545743|4201.0930545743||4201.0930545743|4201.0930545743|4201.0930545743|4138.3256161937|4134.5284624374|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312||4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312||4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4079.0901627014|4072.9306701743|4072.9306701743|4072.9306701743|4072.9306701743|4011.8674113048|3912.6860125609|3849.3177917343|3752.3799897954|3752.3799897954
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||-2933.0101892724|-2933.0101892724|-2958.3724325249|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797||2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2847.7628497744|2836.9864997494|2825.2072219438|2799.258024382|2793.3144715355|2789.2383017061|2788.4870018957|2727.596668773|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2859.0522267102|-2859.0522267102|-2859.0522267102|-2859.0522267102|-2859.0522267102|-2889.1413630113|2803.6778285167|2803.6778285167|2803.6778285167|2784.919809463|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2748.9406420895|2744.6828914685|2744.6828914685|2730.0365460761|2716.5961623068|2714.051291452|2690.1681016133|2683.3256684592|||2640.1951871769|2612.4390968632|2606.1379315093||2606.1379315093|2606.1379315093|2606.1379315093|2601.1810350103|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2826.6162020437|-2829.7680022708|-2884.0755580786|-2897.2783978651|-2907.0593309613|2804.0835652109|2804.0835652109|2804.0835652109|2800.8333823696|2800.8333823696|2800.8333823696||2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696||2800.6482026328|2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767||2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767|2794.5209745767|2784.2733050853|2774.7016112164|2774.7016112164|2741.7517902404|-2839.2281321607|-2839.2281321607|-2839.2281321607|-2839.2281321607|-2839.2281321607|-2842.4201468452|-2867.0501631614|-2885.3366211869|-2885.3366211869||-2904.874023541|-2919.2211372677|-2930.8886148285|-2930.8886148285|-2930.8886148285|||||-2930.8886148285|-2930.8886148285|-2930.8886148285|-2930.8886148285|-2943.5151275872|-2954.5723639858|-2993.6081822064|2890.9373341417|2890.9373341417|2890.9373341417|2890.9373341417|2890.9373341417|2890.9373341417|2868.9010298046|2868.9010298046|2837.4733664495|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2948.4485517742|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2985.6230218516|-3008.7478020573|-3009.8308911748|-3024.0343235276||2890.8033042869|2890.8033042869|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405||-3025.3376515611|-3035.2362795123|-3040.4291994581|-3049.0046660646|-3075.5607400717|-3082.0674889686|-3090.4916544096|-3127.1573937884|2961.9857424028|2961.9857424028|2961.9857424028|2927.4841582253|2921.3404090882|2921.3404090882||2921.3404090882|2899.2671212091|2879.6754582828|2879.6754582828||2847.7046689267|2847.7046689267|2847.7046689267|2847.7046689267|2830.7341591688|2830.7341591688|2824.8194913152|2824.8194913152|2824.8194913152|2820.4661014614|2803.6567794015|2777.3130882239|2768.6256535821|2764.2229484246|2739.6366093606|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361
04397|946220|/equities/anritsu-corp|TOPIX500||-1832.1373455064|-1832.1373455064|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447||1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1765.6572779385|1757.2025310428|1727.2528122698|1718.8920136331|1715.7229267944|1715.7229267944|1715.7229267944|1711.9141071536|1711.9141071536|1688.0156746151|1635.3785273501|1623.5872526112|1614.6247251235|1598.7774723595|1583.8083026217|1579.7312949576|1579.7312949576|1579.7312949576|1579.7312949576|1559.5069943973|1533.9252323694|1533.9252323694|1533.9252323694|1520.0835915216|1491.4272734834|1491.4272734834|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1408.5696882102|1339.4663202336|1319.3564120198|1319.3564120198|||1319.3564120198|1319.3564120198|1319.3564120198||1296.8404577998|-1322.0696802319|-1322.0696802319|-1322.0696802319|-1322.0696802319|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1402.7455274658|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937||-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1427.0536158175|-1427.0536158175|-1427.0536158175|-1427.0536158175|-1427.0536158175|-1427.0536158175|-1434.6984620195|-1454.6927355772|-1487.2419284191|1374.9281362763||1374.9281362763|1374.9281362763|1374.9281362763|1374.9281362763|1374.9281362763|1374.9281362763|1374.9281362763|1354.4341987659||1354.4341987659|1354.4341987659|1354.4341987659|1354.4341987659|1354.4341987659|1328.8713319621|1322.8292577357|-1376.3008247382|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393|-1383.8782564393||-1394.8925071548|-1397.2416746164|-1432.1851940182|1345.5999938756|1345.5999938756|||||1345.5999938756|1345.5999938756|1327.1944376395|1296.7160418217|1274.2122686908|1257.7358541009|1223.6787267787|1187.2360824429|1187.2360824429|1174.4012027143|1169.0013363492|1162.3348181658|1160.2053535176|1151.2837261306|1136.2319179229|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1124.3503148919|1124.3503148919|1124.3503148919|1124.3503148919|1121.8892387687|1091.7658208541||1090.1564676157|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849||1088.7648899813|1088.7648899813|1087.7145267233|1087.7145267233|1087.7145267233|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138||-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138||-1151.9113373304|-1151.9113373304|-1151.9113373304|-1175.8689349758|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1079.1618394333|1077.5409327036|1066.4621474485|1061.0211696895|1061.0211696895|1051.9124107661|1029.2637897401|-1140.986939866|-1140.986939866|-1140.986939866
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2129.379360945|2097.4256565649||2097.4256565649|2097.4256565649|2097.4256565649|2097.4256565649|-2167.3322722402|-2167.3322722402|-2167.3322722402|-2167.3322722402|-2167.3322722402|-2168.1071825396|2085.6018913855|2085.6018913855|2085.6018913855|2085.6018913855|2085.6018913855|2065.5854348728|2059.3727054142|2059.0187721163|2059.0187721163|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2033.636691304|2033.636691304|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2027.5020533123|2010.5856147915|1998.1784608794|1987.4205120883|1904.735200109|1904.735200109|1859.4828821992|1859.4828821992|1859.4828821992|1859.4828821992|||1859.4828821992|1859.4828821992|1859.4828821992||1852.1754246658|1835.7782496287|1812.6702773652|1770.6614192947|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1913.5191194632|-1913.5191194632|-2026.2434660703|-2095.7982956336|-2145.4703284818|-2164.8152203479|-2164.8152203479|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037||-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2242.9294885596|-2287.1160983996|-2295.101220444|-2304.7507140837|-2304.7507140837|-2304.7507140837|-2304.7507140837|-2304.7507140837|-2304.7507140837||-2304.7507140837|-2330.6119045374|-2351.2910050416|-2365.4516376934|-2365.4516376934|-2365.4516376934|-2365.4516376934|-2365.4516376934||-2373.4740418816|-2390.4062245451|-2390.4062245451|-2404.7846939391|-2446.1496599323|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2448.6639992507|-2460.015554723|-2466.8228385812|-2484.1087095346||-2544.9541217051|2386.4820004045|2386.4820004045|2386.4820004045|2383.0633337827|||||-2493.8130743042|-2493.8130743042|-2493.8130743042|-2493.8130743042|-2493.8130743042|-2493.8130743042|-2493.8130743042|-2493.8130743042|-2515.6256381158|-2529.3062645731|-2536.7014050812|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2561.7982590057|-2580.3036211175|-2590.5318012417|-2602.2297791574|-2644.9775323971|-2665.0305915523|-2698.7562128359|-2722.7846809288|-2724.1570134924|-2724.1570134924|2555.575540564|2544.8617117378|2534.9019019309|2530.5021132566|2518.7662143828|2518.7662143828|2518.7662143828|2518.7662143828|-2686.8985007126||-2686.8985007126|-2686.8985007126|-2686.8985007126|-2686.8985007126|-2686.8985007126|-2693.7483341251|-2716.8314823612|2555.8843051955|2555.8843051955|2555.8843051955|2555.8843051955|2537.5658946617|2535.236384632|2535.236384632||2535.236384632|2535.236384632|2535.236384632|2535.236384632|2535.236384632|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203||-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203||-2705.3807242203|-2717.9515113831|-2717.9515113831|2506.8744359522|2506.8744359522|2506.8744359522|2506.8744359522|2506.8744359522|2506.8744359522|2503.8882621691|2490.4086452813|2490.4086452813|2490.4086452813|2490.4086452813|2436.2873836459|2376.2637596066|2339.487510674|2315.9861229711|2295.3456921901|2266.8841024334|-2488.186349332
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833||6473.7438469833|6430.2709410926|6368.0788234362|6312.8653593736|6270.9615104151|6248.9115369205|6248.9115369205|6248.9115369205|6225.457263245|6209.9168642334|6209.9168642334|6209.9168642334|6209.9168642334|6209.9168642334|6209.9168642334|6204.9512510515|6204.9512510515|6204.9512510515|6204.9512510515|6204.9512510515|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6105.9275508107|6025.7130256922|6025.7130256922|5992.5007211141|5992.5007211141|5992.5007211141|5938.8896901268|5833.7663223631|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|||-6338.1679564229|-6338.1679564229|-6338.1679564229||-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|5898.2945587132|5898.2945587132|5898.2945587132|5898.2945587132|5898.2945587132|5898.2945587132|5869.216176348|5821.0235615199|5821.0235615199|5821.0235615199|5802.1278537282||5802.1278537282|5722.3642819202|5680.4047576891|5578.2275085435|5550.2527872706|-6077.6100456211|-6077.6100456211|-6077.6100456211|-6077.6100456211|-6077.6100456211|-6077.6100456211|-6077.6100456211|-6154.0111618013|-6243.9012908903|5763.8359404237|5763.8359404237|5763.8359404237||5763.8359404237|5763.8359404237|5763.8359404237|5763.8359404237|5763.8359404237|5763.8359404237|5570.3732671374|5537.636963486||5311.8188483178|4975.3542759087|-5357.219515457|-5357.219515457|-5357.219515457|-5357.219515457|-5408.3868743874|-5408.3868743874|-5408.3868743874|-5408.3868743874|-5408.3868743874|-5451.5409715415|-5462.2677461572|-5491.3799335274|-5491.3799335274|-5532.644370586|-5544.0493006512|-5556.604074878|-5556.604074878|-5592.8934165311||-5604.5597734952|-5604.5597734952|-5637.2886372169|-5657.542930241|-5775.0477002677|||||-5790.997866587|-5790.997866587|-5790.997866587|-5790.997866587|-5809.1218817055|-5809.1218817055|-5809.1218817055|-5809.1218817055|-5832.3576463395|5523.5121472887|5523.5121472887|5523.5121472887|5523.5121472887|5523.5121472887|5523.5121472887|5523.5121472887|5448.9023858764|5402.1137620848|5244.0152912054|5220.5725457838|5114.5250508708|5081.6945009676|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5044.8078465502|5044.8078465502|-5393.9828584816|-5393.9828584816|-5393.9828584816||-5393.9828584816|-5393.9828584816|-5393.9828584816|-5393.9828584816|-5393.9828584816|-5393.9828584816|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218||5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5095.912938802|5084.34770978|5045.9418997556|5035.4838268587|5035.4838268587|5033.3750948873|5033.3750948873|4980.9723276526|4916.2994892354|4916.2994892354||4916.2994892354|4828.1105435949|4801.1461503359|4801.1461503359||4801.1461503359|4670.1623892621|-4993.6181386037|-4993.6181386037|-4993.6181386037|-4993.6181386037|-4995.409042893|-5019.3433809922|-5128.0782481385|-5128.0782481385|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622
04400|952550|/equities/as-one-corp|TOPIX500||-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699||-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2506.4517513964|2384.9644371743|2384.9644371743|2384.9644371743|2357.7660413048|2342.7956014498|2331.3284460553|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2315.3878978179|2315.3878978179|2315.3878978179|2315.3878978179|2315.3878978179|2305.515923232|2305.515923232|2260.4065813689|2217.3684237432|2213.0482486036|2181.0813873373|-2317.397609354|-2317.397609354|-2317.397609354|-2317.397609354|-2317.397609354|-2317.397609354|-2350.4695659489|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|||-2351.0006521124|-2373.9730272993|-2373.9730272993||-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2407.5170110607|-2442.0466789563|-2453.9129766181|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022||-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2506.08376558|-2533.0015624445|-2533.0015624445||-2539.3906249383|-2581.2395832648|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685||2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|2420.8868720685|-2556.9031130361|-2556.9031130361|-2556.9031130361|-2556.9031130361|-2556.9031130361|-2556.9031130361|-2556.9031130361|-2556.9031130361|-2556.9031130361|-2556.9031130361||-2571.6979033735|-2596.0866301419|-2596.0866301419|-2596.0866301419|-2780.1518112688|||||-2817.8367036561|-2817.8367036561|-2817.8367036561|-2817.8367036561|-2852.0130040624|-2862.5700045138|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2895.6304273|-2924.8304028349|-2924.8304028349|-2924.8304028349|-2924.8304028349|-2938.2004475943|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407||-2963.7952409407|-3049.9447419021|-3049.9447419021|-3051.6886021135|-3062.9040023483|-3085.0600026092|-3096.2333362325|-3139.5648180361|-3152.0494796824|2950.4796793115|2950.4796793115|2950.4796793115|2950.4796793115|2950.4796793115||2950.4796793115|2950.4796793115|2950.4796793115|2873.9774214573|2857.5304682859|2795.4505203176|2778.7228003529|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638||-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638||-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2990.9402692233|-2990.9402692233|-2990.9402692233|-3028.2669658036|-3101.9077397818|2800.2008233778|2800.2008233778|2800.2008233778|2800.2008233778|2766.9990718489|2766.9990718489|2766.9990718489|2758.7334220357|2758.7334220357|2749.4548420193|2749.4548420193
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|-1934.8670258461|-1934.8670258461||-1934.8670258461|-1934.8670258461|-1934.8670258461|-1934.8670258461|-1945.5744731623|-1945.5827479582|-1971.3697199535|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1976.6510057266|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1992.329867576|-1992.47763064|-2017.3362562666|-2035.6513958518|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|||1908.5691292212|1908.5691292212|1908.5691292212||1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1880.3268102458|1879.9186780509|1842.0763089455|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|1865.0819899009|1865.0819899009|1865.0819899009|1865.0819899009|1865.0819899009|1865.0819899009|1859.363840742|1859.363840742|1859.363840742|1854.0394234751|1854.0394234751||1854.0394234751|1854.0394234751|1807.3789738186|1807.3789738186|1807.3789738186|1807.3789738186|1807.3789738186|1807.3789738186|1800.4308318748|1800.4308318748|1790.2009243053|1787.8065825614|1784.4239806238|1750.721089582|1717.13454398|1687.9828266445|1678.0170730749||1678.0170730749|1678.0170730749|1678.0170730749|1677.6023034166|1648.0581149073|1621.5814258273|1621.5814258273|1621.5814258273||1621.5814258273|1621.5814258273|1621.5814258273|1621.5814258273|1621.5814258273|1621.5814258273|1621.5814258273|1621.5814258273|1621.5814258273|1621.5814258273|1589.2293620304|-1653.0441807645|-1653.0441807645|-1653.0441807645|-1653.0441807645|-1653.0441807645|-1653.0441807645|-1662.2227340654|-1662.2227340654|-1662.2227340654||-1662.2227340654|-1662.2227340654|-1662.2227340654|-1691.3401450549|-1691.3401450549|||||-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1691.3401450549|-1694.5168278388|-1708.7131420431|-1713.2368244923|-1730.7075827692|-1738.3139808547|-1756.3766453941|-1765.1903029557|-1765.1903029557|-1835.2947810618|-1840.6608678465|-1844.1231864961|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241||-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1848.4674370241|-1864.7693744712|-1878.3548605236|-1909.3665116929|-1912.9627907699|-1926.1886305801||-1926.1886305801|-1943.2637414569|-1943.2637414569|1827.6748161796|1827.6748161796|1827.6748161796|1827.6748161796|1827.6748161796|1827.6748161796|1827.6748161796|1827.6748161796|1795.6320521571|1773.2972373143|1770.6092011283||1754.6151597772|1754.6151597772|1754.6151597772|1754.6151597772||1754.6151597772|1754.6151597772|1754.6151597772|1754.6151597772|1711.724426103|1711.724426103|1703.0893623633|1703.0893623633|1703.0893623633|1703.0893623633|1703.0893623633|1697.1281434268|1697.1281434268|1697.1281434268|1697.1281434268|1697.1281434268|1683.218519552|-1799.1591424053|-1799.1591424053|-1799.1591424053|-1799.1591424053
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163||2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2212.3768835338|2184.6409817042|2168.4734342027|2168.4734342027|2127.026038003|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|||-2341.0305134115|-2341.0305134115|-2356.6206279935||-2356.6206279935|-2356.6206279935|-2356.6206279935|-2356.6206279935|-2356.6206279935|-2364.4395866595|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2421.0014413853|-2525.0571570948|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2596.0625723521||-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2648.9861915023|-2683.3179905581|-2745.2422117313|2533.4100294141|2533.4100294141||2533.4100294141|2533.4100294141|2533.4100294141|2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202||2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202|2514.6914026202|2504.3345714955|2504.3345714955|2504.3345714955|2480.0661905506|2457.6568783895|-2618.2577113998|-2618.2577113998|-2618.2577113998|-2623.758568222|-2636.7039646911|2501.8481953401||2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|||||2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2501.8481953401|2495.7757726001|2483.7230806668|2461.4062236764|2461.4062236764|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102||-2606.7998342102|-2628.9325572156|-2628.9325572156|-2628.9325572156|-2630.6729101427|-2630.6729101427|-2639.5354792507|-2639.5354792507|-2639.5354792507|-2639.5354792507|-2639.5354792507|-2645.3982637682|-2645.3982637682|-2645.3982637682||-2645.3982637682|-2645.3982637682|-2645.3982637682|-2645.3982637682|-2723.9136012318|-2723.9136012318|-2723.9136012318|-2723.9136012318|-2761.5706680353|-2783.7729644837|2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768||2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768||2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768|2464.3781861136|2464.3781861136|2464.3781861136|2448.4144273008|2448.4144273008|2438.6196633343|2438.6196633343|2374.9107370381|2336.428596709|2332.5873296767|2252.1248107519|2171.3053452799|2142.8948280888|2127.0220312097|2046.3022568997
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||1010.8225248857|1010.8225248857|1003.4131143384|1003.4131143384|1003.4131143384|1003.4131143384|1003.4131143384|995.65861922461|995.65861922461||995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|989.75446817854|989.75446817854|984.36607575393|970.85119528214|963.90688975034|950.85764442746|-998.98007267708|-998.98007267708|-1002.5060997007|-1002.5060997007|-1002.5060997007|-1002.5060997007|-1003.3901358708|-1008.066808818|-1015.4861921654|-1015.4861921654|-1019.0013307317|-1020.9736940313|969.94238308141|969.94238308141|969.94238308141|969.94238308141|964.21590503878|964.21590503878|963.26767226531|962.76963585034|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|952.82354440103|952.82354440103|952.82354440103|952.82354440103|||952.58171600114|933.15745611997|-1001.4687725928||-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1057.9931043946|-1068.6089899631|-1108.3211053844|-1120.7822556341|-1120.7822556341|1064.6393760335|1064.6393760335|1058.5159733706|1050.9066370785|1033.8684856427|1032.4209699293||1032.4209699293|1011.7177443659|1005.9033794266|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216||-1056.9623966216|-1056.9623966216|-1058.0054659165|-1058.0054659165|-1058.0054659165|-1058.0054659165|-1058.0054659165|-1058.0054659165||-1058.0054659165|-1065.4560583208|-1075.7257382766|-1075.7257382766|-1075.7257382766|-1075.9452647518|-1083.2015949119|-1083.2015949119|-1083.2015949119|-1083.2015949119|-1083.2015949119|-1083.2015949119|-1083.2015949119|-1083.2015949119|-1087.3214607845|-1087.3214607845|-1087.3214607845|-1099.6071786495|-1113.3135318328|-1114.4547988129||-1114.4547988129|-1114.4547988129|-1114.4547988129|-1114.4547988129|-1114.4547988129|||||-1114.4547988129|-1114.4547988129|-1114.4547988129|-1114.4547988129|-1114.4547988129|-1114.4547988129|-1118.421998681|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1120.518202197|-1123.8813357745|-1135.4792619716|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1069.0093665774|1063.5104073082|1063.2893414536|1047.821490504|1042.99610056||1010.2235809382|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1088.7471820573|-1088.7471820573|-1099.6079800637|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312||1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1039.3183447013|1024.4648274459|1016.877586051||1006.25287339|993.30874821115|987.01951994865|987.01951994865||987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046
04404|946263|/equities/asics-corp|TOPIX500||3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558||3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3436.8348858398|3426.7535704919|3426.7535704919|3426.7535704919|3426.7535704919|3426.7535704919|3365.8373005466|3287.3192228295|3242.9658031439|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3218.7905104266|3218.7905104266|3217.5563335263|3217.5563335263|3217.5563335263|3217.5563335263|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3146.8130203879|3044.4033559866|2991.2815066518|2926.2572296131|2853.3969217923|||2762.25366501|-3134.523055476|-3134.523055476||-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3263.3589505289|-3354.3710561433|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502||-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3525.6492676114|-3668.4436306793|-3737.0922296386|-3737.0922296386|-3737.0922296386|-3737.0922296386|-3737.0922296386|3336.0655000302|3336.0655000302|3336.0655000302||3336.0655000302|3336.0655000302|3336.0655000302|3336.0655000302|3294.1838889224|-3576.8726668996|-3576.8726668996|-3576.8726668996||-3576.8726668996|-3576.8726668996|-3625.025185444|3340.5282316399|3340.5282316399|3340.5282316399|3340.5282316399|3340.5282316399|3340.5282316399|3340.5282316399|3340.5282316399|3340.5282316399|3340.5282316399|3276.6424795999|3100.3249773333|3068.7894064928|3068.7894064928|3068.7894064928|3000.4326738809|2958.4168813345||2958.4168813345|2903.185423705|2880.4147042371|2880.4147042371|2880.4147042371|||||2880.4147042371|2880.4147042371|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2858.0218771039|2795.5798634488|2774.8109593875|2744.4010659861|2703.6400733179|2651.9723127382|2651.9723127382|2643.1081252646|2576.731250294|2499.8079565076|2499.8079565076|2499.8079565076|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2913.3793724744|-2913.3793724744||-2913.3793724744|-2913.3793724744|-2913.3793724744|-2913.3793724744|-2913.3793724744|-2913.3793724744|-2927.6715249716|-2942.9961388573|-3017.8290431748|-3054.9211590831|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231||2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2682.5331158034|2636.9513775351|2636.9513775351||2636.2237528168|2516.0541697964|2477.9603897406|2477.9603897406||2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2456.539321934|2343.6966937457|2343.6966937457|2268.6409799329|2268.6409799329|2268.5733110366|2187.8592344851|2109.435199642|2109.435199642|2109.435199642|2109.435199642
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||1497.6784655266|1497.6784655266|1420.8649616962|1417.1836407502|1417.1836407502|1417.1836407502|1417.1836407502|1386.2227582307|1386.2227582307||1386.2227582307|1377.6656491504|1377.6656491504|1377.6656491504|1373.1840546116|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|-1405.5371059051|-1405.5371059051|-1405.5371059051|-1405.5371059051|-1405.5371059051|-1413.346784339|-1422.3575381544|-1434.7583757271|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1457.9802462858|-1457.9802462858|-1457.9802462858|1360.0000056611|1360.0000056611|1360.0000056611|||1360.0000056611|1351.2143424706|1351.2143424706||1351.2143424706|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1415.1696457373|-1415.1696457373|-1417.3390688114|-1417.3390688114|-1459.8599614956|-1459.8599614956|-1509.3444016618|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433||-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433||-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433||-1512.2832954433|-1512.2832954433|-1516.1481060481|-1527.0256733868|-1555.9668807244|-1555.9668807244|1474.204266538|1474.204266538|1474.204266538|1474.204266538|-1535.8792640082|-1535.8792640082|-1535.8792640082|-1554.0602933424|-1554.7441893116|-1554.7441893116|-1567.7713214574|-1581.3042818345|-1581.3042818345|-1581.3042818345||-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|||||-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|-1584.5093781416|-1593.0381979351|-1618.7646643723|-1635.6274048581|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1649.6355629362|-1657.1506254847|-1663.929784549|-1663.929784549|-1676.0583759864|-1676.0583759864|-1687.7449086252|-1687.7449086252|-1687.8832318057|-1749.5924797842|-1786.9638664268|-1787.9876293632|-1801.5418104035|1690.5581129861|1690.5581129861|1690.5581129861|1690.5581129861|1690.5581129861|1690.5581129861||1690.5581129861|1690.5581129861|1690.5581129861|1675.6154388492|1675.6154388492|1675.6154388492|1675.6154388492|1675.6154388492|1675.1282653881|1671.4202948756|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421||-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1813.2651132691|-1824.4454005327|-1824.4454005327|-1824.4454005327||-1824.4454005327|-1824.4454005327|-1824.4454005327|-1824.4454005327||-1883.9115561475|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1687.5013812167|1687.5013812167|1687.5013812167|1687.5013812167|1646.6682013519|-1799.3847848556|-1799.3847848556|-1799.3847848556|-1799.3847848556
04406|953004|/equities/autobacs-seven|TOPIX500||1445.9471820742|1437.3857578602|1435.761953178|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044||1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1467.0453605017|-1467.0453605017|-1467.4392894463|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1481.3726786969|-1483.0251985522|-1488.5835539468|-1490.3706154965|-1492.2703916276|-1492.2703916276|-1492.2703916276|-1495.0251748488|-1495.0251748488|-1501.5835276098|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1429.2486733198|1429.2486733198|||1429.2486733198|1429.2486733198|1429.2486733198||1421.9429703553|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1515.9583295904|-1535.7870328782|1481.0922998218|1481.0922998218|1481.0922998218|1481.0922998218|1481.0922998218|1474.4914442465|1466.4349380517|1462.3721533907|1460.2125350503||1460.2125350503|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677||-1502.3412604085|1465.5581674938|1465.5581674938|1465.5581674938|1465.5581674938|1465.5581674938|1465.5581674938|1465.5581674938||1465.5581674938|1465.5581674938|1465.5581674938|1464.2868527709|1458.7631697454|1448.3040737248|1448.3040737248|1448.3040737248|1448.2210786726|1448.2210786726|1435.1900874141|1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555||1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555|1431.3568174555|||||1431.3568174555|1427.7853527284|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316||-1459.9270756263|-1459.9270756263|-1459.9270756263|-1460.3451550942|-1460.3451550942|-1464.911283438|-1468.7903149312|-1482.2670165902|-1493.824462878|-1504.3605143089|-1512.317238121|-1513.4635979122|-1513.9039976802|-1517.0908776507||-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507||-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507||-1517.7398640563|-1527.0553877238|-1527.0553877238|-1532.9912194122|-1532.9912194122|-1541.3235771246|-1542.6095301385|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||1365.6215470089|1365.6215470089|1365.6215470089|1365.6215470089|1365.6215470089|1365.6215470089|1354.2017558435|1354.2017558435|1354.2017558435||1354.2017558435|1333.8632788192|1333.8632788192|1320.2369764657|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1274.5127454083|1259.7641615647|1249.6594587219|1249.6594587219|1238.7327319132|1232.7410270534|1232.7410270534|1220.9547696205|1220.9547696205|1220.9547696205|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1202.9889193975|1202.9889193975|1202.9889193975|1202.9889193975|1202.9889193975|1202.9889193975|1191.9599104416|1188.5770499279|1188.5770499279|||1183.2244999199|1161.5272221332|1139.5024690369||1122.6416322633|1116.1851469592|1103.2890521769|1096.0433913076|1076.8733076922|1076.8733076922|1076.8733076922|1062.4425641025|1061.7139601139|1047.1544001265|1037.2548890295|-1142.2543793638|-1142.2543793638|-1142.2543793638|-1142.2543793638|-1142.2543793638|-1193.477088182|-1196.0856535355|-1226.0673928173|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692||1135.5176498386|1135.5176498386|1134.9918331539|1123.8242590599|1110.8325100666|-1196.5648023869|-1196.5648023869|-1210.8463685214|-1210.8463685214|-1210.8463685214|-1210.8463685214|-1212.6904094683|-1214.7144946879|-1214.7144946879|-1214.7144946879|-1214.7144946879|-1214.7144946879||-1217.102764192|-1217.102764192|-1217.102764192|-1217.102764192|-1217.102764192|-1217.102764192|-1217.102764192|-1217.102764192||-1217.102764192|-1217.102764192|-1217.102764192|-1217.102764192|-1218.5157582617|-1218.5157582617|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1226.375385968|-1232.6887481086|-1232.6887481086|-1251.2374978985||-1274.8194421094|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|||||-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1284.4037395812|-1295.3657278781|-1295.3657278781|-1296.0605958668|-1296.0605958668|-1296.0605958668|-1296.0605958668|-1296.0605958668|-1296.0605958668|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1197.6628177788|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375||1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1151.9597841375|1148.5617423221|1148.5617423221||1148.5617423221|1148.5617423221|1138.7908248023|1138.3868207436|1138.3868207436|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719||1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719||1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1128.1245050719|1121.4022278577|1103.8219198419|1085.4132442688|1074.8619380764|1073.7431334276|1073.7431334276|1037.1590371418|1021.218374602|1013.0898606689|1009.0859562988|996.84068678864|996.84068678864
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||4593.4892494627|4543.093921087|4543.093921087|4543.093921087|4543.093921087|4543.093921087|4489.3821345411|-4806.8947322713|-4806.8947322713||-4806.8947322713|-4806.8947322713|-4806.8947322713|-4833.5497025237|-4881.721891693|-4970.5862711838|-4970.5862711838|-4970.5862711838|-5034.3736346487|-5059.8595940541|-5129.6217711712|-5185.4686346347|4770.5183338344|4770.5183338344|4770.5183338344|4685.7981487049|4638.9979430054|4627.2135098833|4627.2135098833|4527.6261220925|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-5036.6235918524|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|||4541.1247126636|4452.6941251818|4438.5929316023||4438.5929316023|4438.5929316023|4438.5929316023|4438.5929316023|4410.2523067246|4410.2523067246|4410.2523067246|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-5207.1502891675|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4828.3524404035|4828.3524404035|4785.8916004483||4668.712889387|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4656.4121339535|4656.4121339535|4656.4121339535|4612.6256981529|4612.6256981529|4612.6256981529|4585.8618868365||4531.0554003245|4531.0554003245|4531.0554003245|4512.0060003605|4493.284444845|4416.9271609389|4338.4746232655|4315.3794557825||4315.3794557825|4315.3794557825|4172.6438397584|3769.5487108427|3629.9570793452|3629.9570793452|3629.9570793452|3596.7300881613|3569.200097957|3518.0001088412|3496.5001209346|-3673.8056379597|-3673.8056379597|-3673.8056379597|-3673.8056379597|-3719.6173755108|-3719.8526394565|-3736.0434011748|-3736.0434011748|-3736.0434011748||-3789.1037790832|-3817.7819767591|3555.3091346455|3555.3091346455|3555.3091346455|||||3555.3091346455|3510.5101496061|3487.5032508698|3487.5032508698|3487.5032508698|3487.5032508698|3487.5032508698|3433.4317570231|3433.4317570231|3433.4317570231|3289.9241744701|3152.1379716335|-3404.9781340354|-3404.9781340354|-3404.9781340354|-3404.9781340354|-3404.9781340354|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3429.8157596854|-3447.2397329838|3133.2094531965|3133.2094531965|3133.2094531965|3133.2094531965|3133.2094531965|3133.2094531965|3096.0105035516|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457||-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3387.3534054952|-3432.948228328|-3473.9980314756|-3503.8867016395|3232.7896210952|3232.7896210952||3232.7896210952|3232.7896210952|3232.7896210952|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3132.313055391|3110.5099449272|3110.5099449272||3087.7888276969|3051.1542529965|3003.4491699961|2987.5664934189||2987.5664934189|2987.5664934189|2987.5664934189|2987.5664934189|2987.5664934189|2987.5664934189|2916.4627704654|2896.7364116283|2889.3991184701|2889.3991184701|2889.3991184701|2889.3991184701|2864.3879094113|2847.0976771236|2777.2196412485|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7812.9761764303|7676.2924230868|7676.2924230868||7676.2924230868|7579.5647198602|7579.5647198602|7575.1274665113|7534.4749627904|7529.8610697671|7337.7345219634|-7780.6023184754|-7780.6023184754|-7780.6023184754|-7780.6023184754|-7780.6023184754|-7814.2247983061|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7910.544777012|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-8046.2460345312|-8348.8289272569|-8445.6432525077|-8470.0480583418|-8499.5795055644|7768.0300982965|7768.0300982965|7698.1297509834|7698.1297509834|7540.6441677593|7528.1601863992|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7273.8856174733|6973.0395749703|||6915.3773055226|6870.6414505806|6854.6571673118||6787.331333698|6787.331333698|6787.331333698|6787.331333698|6787.331333698|6787.331333698|6639.5379493268|6639.5379493268|6639.5379493268|6639.5379493268|6639.5379493268|6273.0977214743|5756.4419127492|-6609.5687067912|-6609.5687067912|-6609.5687067912|-6851.965229768|-6988.6835886311|6280.7731144793|6280.7731144793|6280.7731144793|6280.7731144793|6280.7731144793|6239.9701271992|6098.855696888|6039.2882135162|6039.2882135162||6039.2882135162|6039.2882135162|5851.4869039069|-6461.4788844584|-6461.4788844584|-6461.4788844584|-6461.4788844584|-6731.1987605093|-6950.387511677|-6985.7536481176|-6985.7536481176|-6985.7536481176|-6985.7536481176|-6985.7536481176|-7074.7818312418|-7101.6464791576|6499.3459429328||6499.3459429328|6499.3459429328|6499.3459429328|6499.3459429328|6410.5320283122|6410.5320283122|6323.2022536802|6109.3645455146||6109.3645455146|6109.3645455146|6098.9606061274|6077.8838356744|6077.8838356744|6077.8838356744|6077.8838356744|6077.8838356744|5985.2042618604|5703.4491798449|5649.8879776055|5501.6533084505|5491.2814538339|5349.4238375932|5330.2185700867|5330.2185700867|5330.2185700867|5322.3539667631|4983.6155186256|-5560.8716459715||-5601.079606635|-5664.4828169375|-5664.4828169375|-5664.4828169375|-5664.4828169375|||||-5664.4828169375|-5664.4828169375|-5664.4828169375|-5664.4828169375|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5200.8814204968|5134.3126894409|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|4997.3542525912|4891.4188303594|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597||-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5538.4392844112|-5659.6476702353|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201||5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5037.1509928001|4853.0566586668||4797.2427884775|4797.2427884775|4715.4919871973|4626.7678854287||4626.7678854287|4619.0198726986|4438.5220807762|4420.8578675291|4401.7627994187|4401.7627994187|4208.4740122217|4208.4740122217|4208.4740122217|4208.4740122217|4206.3044580241|4111.2030345977|4111.2030345977|4001.6587657669|4001.6587657669|4001.6587657669|4001.6587657669|4001.6587657669|3955.2319619632|3891.1666849005|3891.1666849005
04410|991446|/equities/benefit-one-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04411|946340|/equities/benesse-holdings|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||6055.9073332517|6055.9073332517|6055.9073332517|6055.9073332517|6055.9073332517|6055.9073332517|6055.9073332517|-6113.2401664264|-6113.2401664264||-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6113.2401664264|-6143.877962696|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6149.9446094099|-6242.8273437888|5946.1151595965|5946.1151595965|5946.1151595965|5946.1151595965|5923.5723995516|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5903.6016389414|5831.0573766016|5791.7859740017|5740.3147791519|5740.3147791519|||5740.3147791519|5673.4608657243|5609.7418095362||5609.7418095362|5585.4775426373|5585.4775426373|5557.197269597|5424.1447772803|5424.1447772803|5422.9941969781|5320.8385147877|5320.8385147877|-5752.7967948617|-5752.7967948617|-5752.7967948617|-5752.7967948617|-5752.7967948617|-5752.7967948617|-5752.7967948617|-5914.4408831796|-6062.1009813107|5931.8028552357|5931.8028552357|5931.8028552357|5931.8028552357|5931.8028552357|5931.8028552357|5881.8306854762|5881.8306854762|5879.7415870076||5879.7415870076|5858.7684300085|5801.9093666761|5738.697415157|5738.697415157|5738.697415157|5738.697415157|5738.697415157|5653.2193501745|5610.1859814626|5610.1859814626|5610.1859814626|5610.1859814626|5610.1859814626|5610.1859814626|5558.6061499539|5558.6061499539||5539.5684346117|5539.5684346117|5539.5684346117|5539.5684346117|5539.5684346117|5499.4649273463|5445.5165859404|5413.6373670092||5413.6373670092|5413.6373670092|5413.6373670092|5413.6373670092|5413.6373670092|5413.6373670092|5413.6373670092|5413.6373670092|5288.7066259372|5288.7066259372|5282.7851399303|-5436.3112552425|-5436.3112552425|-5436.3112552425|-5436.3112552425|-5436.3112552425|-5436.3112552425|-5436.3112552425|-5436.3112552425|-5436.3112552425||-5436.3112552425|-5455.0190425348|-5455.0190425348|-5455.0190425348|-5455.0190425348|||||-5455.0190425348|-5455.0190425348|-5455.0190425348|-5455.0190425348|-5455.0190425348|-5455.0190425348|-5455.0190425348|-5455.0190425348|-5455.0190425348|-5499.0767139275|-5503.1695406713|-5503.1695406713|-5503.1695406713|-5503.1695406713|-5503.1695406713|-5503.1695406713|-5503.1695406713|-5540.6328229681|-5560.1475810757|-5592.0528678619|-5593.4476309577|-5599.219589953|-5602.3266542629|-5602.3266542629|-5626.1407269588|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146||-5700.8599219051|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349||5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5312.8943375739|5312.8943375739|5305.6026330954|5305.6026330954|5305.6026330954|5305.6026330954|-5672.5486076037|-5672.5486076037|-5672.5486076037||-5672.5486076037|-5672.5486076037|-5672.5486076037|-5672.5486076037||-5672.5486076037|-5703.4797624737|-5703.4797624737|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5326.0282795663|5326.0282795663|5326.0282795663
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||2473.8880948817|2445.9031019092|2445.9031019092|2445.9031019092|2445.9031019092|2445.9031019092|2445.9031019092|2424.5417157489|2424.5417157489||2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2418.7685730543|2405.269843277|2405.269843277|2393.4387147522|2377.8485719469|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|-2561.3215182577|-2561.3215182577|||-2561.3215182577|-2561.3215182577|-2561.3215182577||-2561.3215182577|-2561.3215182577|-2561.3215182577|-2561.3215182577|-2561.3215182577|-2561.3215182577|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2750.8513136359|-2819.6403484843|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557||2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2624.7127189508|2596.8879135062|2596.8879135062|2596.8879135062||2596.8879135062|2596.8879135062|2596.8879135062|2596.8879135062|2596.8879135062|2596.8879135062|2596.8879135062|2596.8879135062||2596.8879135062|2596.8879135062|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2760.659680962|-2763.3340843402|-2763.3340843402|-2763.3340843402|-2763.3340843402|-2763.3340843402|-2767.6489826002||-2767.971091778|-2809.63454642|-2809.8512918765|-2809.8512918765|-2833.525676771|||||-2833.525676771|-2833.525676771|-2833.525676771|-2833.525676771|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2846.2135938933|-2847.4039932147|-2871.0599924608|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2924.1677487909|-2984.2697208787|-3007.1052454208|-3038.0613838009|-3127.2348708899|2910.7390323446|2909.265591494|2887.8506572155|2876.6383198434||2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2842.3203553815|2836.7226609648|2836.7226609648||2800.1390876109|2800.1390876109|2779.3767640121|2771.7519600135|2768.8355111261|2712.3450123623|2672.4389026248|2643.7617820001|2643.7617820001|2643.7617820001|2643.7617820001|-2903.6150839505|-2903.6150839505|-2903.6150839505||-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505||-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2908.7945377228|-2924.9383752476|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727
04414|949900|/equities/calbee-inc|TOPIX500||-2848.8655527453|2688.359544665|2688.359544665|2688.359544665|2688.359544665|2685.0106051833|2675.6228946481|2649.1424625285|2649.1424625285||2618.9638472539|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2726.7178466369|-2738.714274041|-2774.6825267122|-2804.5361407913|-2806.3457119904|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2827.6767048742|-2827.6767048742|-2827.6767048742|-2827.6767048742|-2837.8907831936|-2858.1286479929|-2862.8501827073|-2862.8501827073|-2878.7502030081|-2892.3335588978|-2913.815065442|-2951.2945171578|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2795.7742217406|2767.8602463784|2765.8015491212|2765.8015491212|2765.8015491212|2765.8015491212|2763.6061684079|2763.6061684079|||2763.6061684079|2763.6061684079|2763.6061684079||2763.6061684079|2763.6061684079|2763.6061684079|2763.6061684079|2728.5624093421|2697.374899269|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2920.3619938333|-2939.5394985596|-2939.5394985596|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553||-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2974.7562469504|-2980.5663542597|-2980.5663542597|-2993.1848380663||-2997.670954224|-2997.670954224|-2997.670954224|-2997.670954224|-2999.2455046933|-3011.7450052148|-3021.3307643083|-3021.3307643083||-3021.3307643083|-3021.3307643083|-3021.3307643083|-3021.3307643083|-3040.1124344337|-3040.1124344337|-3040.1124344337|-3040.1124344337|-3040.1124344337|-3040.1124344337|-3040.1124344337|-3040.1124344337|-3040.1124344337|-3055.4227585602|-3055.4227585602|-3057.7475095113|-3080.8861216792|-3127.0956907547|-3143.6618786163|-3163.5965317959||-3184.107257551|-3223.1191750567|-3227.6100926625|-3227.6100926625|-3265.5392261724|||||-3265.5392261724|-3265.5392261724|-3265.5392261724|-3265.5392261724|-3306.5991401916|3139.9419038569|3139.9419038569|3139.9419038569|3139.9419038569|3139.9419038569|3132.3613221631|3132.3613221631|3132.3613221631|3104.1792468478|3102.2547187198|3087.493479901|3087.493479901|3066.93719989|-3229.7666968153|-3229.7666968153|-3229.7666968153|-3229.7666968153|-3229.7666968153|-3229.7666968153|-3229.7666968153|-3241.1296631281|-3249.7551812534|-3253.9076311771|-3253.9076311771|-3262.5640346412|-3279.737816268|-3310.1531291866|-3363.2256990963|-3377.3618878847|-3435.735430983|-3493.6226762456|-3493.6226762456|-3493.6226762456|-3503.8328892258|-3503.8328892258||-3503.8328892258|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018||3254.8440373018|3254.8440373018|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359||3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359||3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359|3184.690827151|3169.1564746122|3165.7294162357|3054.116563254|3054.116563254|3047.472189629|3047.472189629|3047.472189629|3047.472189629|3047.472189629|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3346.9352013145
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||4100.1897743762|4023.4330826402|3976.8145362669|3965.3940500944|3965.3940500944|3965.3940500944|3965.3940500944|-4176.3872883792|-4176.3872883792||-4176.3872883792|-4176.3872883792|-4185.5401761032|-4185.5401761032|-4185.5401761032|-4214.6557512257|-4240.0826491437|-4240.0826491437|-4240.0826491437|-4288.6149202007|-4288.6149202007|-4288.6149202007|-4288.6149202007|-4311.1276891119|-4362.641876791|-4370.8243075456|-4372.2954695101|-4372.2954695101|-4372.2954695101|-4372.2954695101|-4418.150768953|-4418.150768953|-4418.150768953|-4418.150768953|-4428.9452988367|-4444.9392209296|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4509.4170987302|-4539.407887478|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4631.2959934049|-4646.4955482276|-4713.9950535863|-4772.3278373181|4481.3670048297|4481.3670048297|4481.3670048297|4481.3670048297|4481.3670048297|4376.4077831442|4326.1753146046|4259.4139686477|4259.4139686477|||4206.6266318308|-4458.0169332391|-4458.0169332391||-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4719.0188147101|-4756.8542385668|-4959.9310542754|-4959.9310542754|-4959.9310542754|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073||-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5083.1212895152|-5083.1212895152|-5191.2458772391|4894.4517861403|4894.4517861403|4894.4517861403|4894.4517861403|4894.4517861403|4894.4517861403|4894.4517861403|4894.4517861403|4894.4517861403||4846.8910940004|4846.8910940004|4839.2976469141|4839.2976469141|4812.5711690298|4812.5711690298|4807.9679655886|-5114.1012770511||-5114.1012770511|-5118.2791967234|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5120.6419856155|-5174.2688729061|-5213.0765254513|-5235.5294727236||-5253.366080804|5006.6865268243|5006.6865268243|5006.6865268243|5006.6865268243|||||5006.6865268243|5006.6865268243|5006.6865268243|5006.6865268243|5006.6865268243|4950.707252027|4915.6191689189|4870.8580490005|4870.8580490005|4870.8580490005|4870.8580490005|4870.8580490005|4870.8580490005|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157||4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157||4799.1883022416|4799.1883022416|4726.3758913796|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357||-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357||-5098.0278745376|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4754.5225244498|4682.8028049443|4657.6142277158|4640.8313941714|4640.8313941714|4640.8313941714|4640.8313941714|4570.4237713015|4459.4708570017|4368.8565077797|4281.8961197552|4255.3290219502
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|-5295.7666788347|-5295.7666788347||-5295.7666788347|-5295.7666788347|-5295.7666788347|-5295.7666788347|-5315.2963098163|-5339.5077898967|-5339.5077898967|-5361.0589998725|-5361.0589998725|-5378.3433331916|-5419.9925924351|-5443.0473249279|-5499.2748054755|-5578.5275616394|-5589.5861795994|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5210.6900829505|5206.4334255006|5155.6462043217|5155.6462043217|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5081.5553703992|4998.283744888|4808.1486054311|4784.0540060345|||4728.3933400384|4717.5226420227|4717.5226420227||4652.6362689141|4555.4820043002|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-5169.5179956998|-5234.7977729998|4958.8615714071|4958.8615714071|4958.8615714071|4958.8615714071|4943.9649029717|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349||-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5259.7611985943|5014.3810718871|5014.3810718871|5014.3810718871|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038||4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038||4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4979.4691136038|4827.965681782|-5039.0549105507|-5039.0549105507|-5039.0549105507|-5039.0549105507|-5039.0549105507|-5039.0549105507|-5041.5122352478|-5041.5122352478|-5064.4024836086|-5076.8360928985|-5121.5956587761||-5155.2729541956|-5206.9699491063|4959.3356209324|4959.3356209324|4959.3356209324|||||4959.3356209324|4933.3217542375|4933.3217542375|4904.1570709305|4904.1570709305|4904.1570709305|4904.1570709305|4869.3050258401|4869.3050258401|4818.227806489|4789.8707907943|4789.8707907943|4789.8707907943|4737.1897675492|4686.4330750546|4663.7589722829|4662.9123114604|4662.9123114604|4618.5707548894|4618.5707548894|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4520.6797099162|4470.3107887958|4465.4008764398|4441.1676404887|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444||-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4779.123374716|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613||4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613||4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613||4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4361.6561837348|4342.6179819275|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||-4393.857547255|-4447.1194969499|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139||-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4664.5324659431|-4664.5324659431|-4726.0360732701|-4770.0956369668|-4814.9951521854|-4883.6057246504|-4918.5619162782|-5047.5197416273|4627.4297329899|4598.6441477665|4526.8261083537|4526.8261083537|4451.0290092819|4407.4262449046|4407.4262449046|4407.4262449046|4407.4262449046|4364.7513832273|4271.3348702526|4258.1498558362|4231.1109509291|4106.8257214391|4106.8257214391|4106.8257214391|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4334.0122149541|3842.3641383358|3842.3641383358|3842.3641383358|3842.3641383358|3842.3641383358|||3830.0712648175|3783.2458497972|3662.0509442192||3577.2555924694|3577.2555924694|3577.2555924694|3577.2555924694|3559.0385356233|3559.0385356233|3559.0385356233|3516.1539284703|3477.4488094115|3468.2764549016|3401.2516165573|3340.5760698239|3340.5760698239|-3816.9237725324|-3816.9237725324|-3816.9237725324|3538.8490161045|3538.8490161045|3538.8490161045|3538.8490161045|3538.8490161045|3538.8490161045|3500.6963161784|3500.6963161784|3437.2181290871|-3763.2759760477|-3763.2759760477||-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3861.4177511641|-3976.4086124046|-4035.4180213121|-4035.4180213121|-4035.4180213121|-4035.4180213121|-4035.4180213121|3706.936029093|3706.936029093|3706.936029093||3706.936029093|3639.0691717197|3639.0691717197|3586.5213019108|3561.4681132342|3537.7445842398|3537.7445842398|3535.3778909309||3535.3778909309|3535.3778909309|3535.3778909309|3418.308767701|3342.2319641122|3300.3974865583|3300.3974865583|3251.6638739537|-3525.0419273704|-3525.0419273704|-3525.0419273704|-3525.0419273704|-3525.0419273704|-3525.0419273704|-3525.0419273704|-3525.0419273704|-3525.0419273704|-3549.403878423|-3549.403878423|-3549.403878423||3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|||||3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3306.0141750045|3280.0232857533|3280.0232857533|3280.0232857533|3280.0232857533|3280.0232857533|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3148.1164769884|2998.9071966538|-3320.6176966571|-3320.6176966571|-3320.6176966571|-3320.6176966571|-3320.6176966571|-3320.6176966571||-3320.6176966571|-3373.5752185079|-3413.7610402498|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707||3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3126.8193413008|3045.0732608652|3045.0732608652||3018.0814009613|3015.3986281924|3015.3986281924|3015.3986281924||3015.3986281924|3015.3986281924|2983.8810224597|2983.8810224597|2935.07533637|2935.07533637|2929.7254271194|2929.7254271194|2929.7254271194|2871.4726967993|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2757.0243864163|2757.0243864163|2712.915984907|2630.5177610077
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1152.2404138728|1139.3383079908|1139.3383079908|1139.3383079908|1139.3383079908|1131.2355654207|1131.2355654207|1105.9839615786|1103.6345204674||1103.6345204674|1089.6987432821|1089.6987432821|1089.6987432821|1089.6987432821|1088.4430480913|1081.886479125|1081.886479125|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1043.7880904453|1043.7880904453|1043.7880904453|1043.7880904453|1043.7880904453|1043.7880904453|1042.5978782726|1034.4021110012|1034.4021110012|1034.4021110012|1034.4021110012|1034.4021110012|1034.4021110012|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1081.9403995694|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1093.6696180644|-1106.438464516|-1111.1683326694|-1111.1683326694|-1111.1683326694|-1117.2981474104|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|||-1146.2905667026|-1146.2905667026|-1146.2905667026||-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1188.1561852252|-1217.1735391391|-1260.1372657101|-1275.4302952334|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1287.509769368||-1290.9040362567|-1290.9040362567|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121||-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1304.3619079024|-1311.8744133755|-1311.8744133755|-1311.8744133755||-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1311.8744133755|-1312.6044765096|-1312.6044765096|-1312.6044765096||1254.9546943882|1254.9546943882|1254.9546943882|1254.9546943882|1254.9546943882|||||1254.9546943882|1253.5052159869|1239.8391288744|1230.2101431937|1224.7057146597|1222.2007940663|1221.4286603663|1221.4286603663|1221.4286603663|1221.4286603663|1218.8096226292|1203.2606918103|1194.2618797892|1186.1010861595|1186.1010861595|1170.1556619253|1170.1556619253|1132.2562910281|1115.6181011423|1113.2145568248|1081.1272853609|1078.9192059566|1065.6880066184|-1121.7460271019|-1121.7460271019|-1121.7460271019|-1121.7460271019|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1139.1336440416|-1154.7733867422|-1154.7733867422|-1154.7733867422|-1154.7733867422||-1157.9704297135|-1162.3004774595|-1167.4171971772|-1170.4903668855|-1170.4903668855|-1171.8226298727|-1177.2473665252|-1191.2192961392|-1207.4658845991|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116||1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1143.1684733463|1129.5760814958|-1185.7375502473||-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473||-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||3409.8067939315|3369.0948073228|3369.0948073228|3300.1293917565|3300.1293917565|3282.1993241739|3246.6103601933|3237.8448446592|3202.0773039908||3202.0773039908|3202.0773039908|3202.0773039908|3202.0773039908|3202.0773039908|3202.0773039908|3189.5303377676|3160.3114864084|3133.6794293427|3121.3503724169|3121.3503724169|3121.3503724169|3121.3503724169|3094.1671264406|3094.1671264406|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|2998.1220661281|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2988.6292807205|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|||2987.4700710935|2931.3000789928|2848.6200003264||2848.6200003264|2848.6200003264|2848.6200003264|2848.6200003264|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3049.7646265013|-3049.7646265013|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674||2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2894.8943864768|2894.8943864768|2894.8943864768|2894.8943864768|2883.993762752|2834.9930697244|2827.4420613882|2827.4420613882|2813.6856237646|2775.7895819607||-2921.6675817696|-2921.6675817696|-2921.6675817696|-2921.6675817696|-2921.6675817696|-2921.6675817696|-2921.6675817696|-2921.6675817696||-2924.5358280286|-2924.5358280286|-2924.5358280286|-2924.5358280286|2767.0692465794|2767.0692465794|2767.0692465794|2767.0692465794|-2893.5814176374|-2893.5814176374|-2893.5814176374|-2893.5814176374|-2893.5814176374|-2893.5814176374|-2893.5814176374|-2893.5814176374|-2897.1182418193|-2912.1036020215|-2934.6217308907|-2934.6217308907||-2984.0519232119|-2991.5133128429|-2991.5133128429|-2991.5133128429|-2991.5133128429|||||-2991.5133128429|-2991.5133128429|-2991.5133128429|-2991.5133128429|-2991.5133128429|-2991.5133128429|-2991.5133128429|-2991.5133128429|-3026.1259031588|-3051.3898923986|-3070.9887693318|-3108.8486325909|-3141.2484806565|-3141.3316451739|-3156.7242533012|-3156.7242533012|-3198.2491703346|-3202.2213003718|-3233.4125559687|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166||-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3269.689457574|-3328.4327306377|-3340.5363673753|-3375.5959637503|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109||-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109||-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109||-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085||1703.8639874085|1703.8639874085|1687.2377637873|1677.1808486525|1648.7757390772|1648.7757390772|1616.8897100857|1604.3219000953|1570.5798889947|1570.5609877719|1564.7622086355|1544.9132205376|1544.9132205376|1543.4035783751|1541.6984204168|1517.7204671298|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1510.9175634753|1494.713959417|1492.3210660189|1473.5789622432|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1471.3627033196|1471.3627033196|1444.5141147995|1406.7934608884|||1406.2427343204|1405.7877013998|1405.7877013998||1405.7877013998|1400.8243227158|1400.8243227158|1385.4159141286|1357.1400174427|1357.1400174427|1356.6277971586|1331.1975523984|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1495.5850880787|-1528.7889867541|-1552.7657568644|-1552.7657568644|-1552.7657568644|1470.9962425757|1470.9962425757|1470.9962425757|1470.9962425757|1470.9962425757|1470.9962425757||1470.9962425757|1470.3291584175|1467.0601760194|1450.8446400216|1449.1051555795|1435.8050830995|1435.8050830995|1435.8050830995|1426.0155346908|1426.0155346908|1411.9617052119|1399.9125990271|1399.9125990271|-1497.9312748275|-1497.9312748275|-1497.9312748275|-1497.9312748275||-1497.9312748275|-1540.5347498084|-1566.5459874177|-1566.5459874177|1483.8856713615|1483.8856713615|1483.8856713615|1483.8856713615||1483.8856713615|1460.928523735|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1532.1558214316|-1540.3953571462|-1541.8559523847||-1568.2566137608|-1593.0629041786|-1622.2365601985|1539.9066389596|1539.9066389596|||||1539.9066389596|1536.6740432884|1532.887825876|1518.9586954178|1498.6207726864|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1580.0691022774|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1587.9629955694|-1601.1533284104|-1623.6148093449|-1639.4307939168|-1639.4307939168|-1639.4307939168|-1639.4307939168|-1639.4307939168|-1639.4307939168||-1639.4307939168|-1647.7269378399|-1647.7269378399|-1647.7269378399|-1647.7269378399|-1657.4188198221|-1668.0209109135|-1686.2789023623|-1686.2789023623|-1716.0043359581|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062||1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062||1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062||1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1549.5228803403|1460.8587559336|1430.9263954818|1427.6436981257|1427.6436981257|1412.6874423619|1405.5971581799|1375.8033719888|1375.8033719888|1375.8033719888|1373.3652740603|1373.3652740603
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1316.4850865502|1298.7289650125||1298.7289650125|1298.7289650125|1298.7289650125|1298.7289650125|1280.1839074228|1280.1839074228|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1261.4626507256|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1239.5096718633|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1198.0537457438|1155.8374952708|1144.2638836343|1137.3340888656|1137.3340888656|||1137.3340888656|1137.3340888656|1137.3340888656||-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1324.9883380265|-1398.1814866962|-1461.2294296624|-1502.206086003|-1502.206086003|1409.178384801|1409.178384801|1409.178384801|1409.178384801|1409.178384801|1409.178384801||1377.9482053345|1370.025783705|1337.3897596722|1306.1830663024|1301.448051063|1301.448051063|1301.448051063|1301.448051063|1293.9145011811|1292.1550013124|1279.5779925044|1279.5779925044|1279.5779925044|1279.5779925044|1279.5779925044|1279.5779925044|1279.5779925044||1279.5779925044|1279.5779925044|1279.5779925044|1263.5866583382|1250.1135771408|1250.1135771408|1250.1135771408|1250.1135771408||1250.1135771408|1250.1135771408|1250.1135771408|1250.1135771408|1250.1135771408|1250.1135771408|1250.1135771408|1235.1261968231|1222.1402186924|1221.1002429915|-1276.1528516479|-1276.1528516479|-1276.1528516479|-1276.1528516479|-1276.1528516479|-1276.1528516479|-1276.1528516479|-1276.1528516479|-1276.1528516479|-1276.1528516479||-1277.7043787038|-1277.7043787038|-1277.7043787038|-1277.7043787038|-1277.7043787038|||||-1277.7043787038|-1277.7043787038|-1277.7043787038|-1285.0326430042|-1289.6452382768|-1289.6452382768|-1296.3002647519|1213.8891377369|1213.8891377369|1213.8891377369|1213.8891377369|1213.8891377369|1213.8891377369|1209.1018461272|1209.1018461272|1209.1018461272|1209.1018461272|1209.1018461272|1209.1018461272|1209.1018461272|1184.3631623636|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1102.2600053767|-1173.7629987216||-1173.7629987216|-1173.7629987216|-1173.7629987216|-1173.7629987216|-1173.7629987216|-1173.7629987216|-1183.1533319129|-1201.7259243477|-1220.9454714974|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447||-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1239.1075077652||-1239.1075077652|-1239.1075077652|-1239.1075077652|-1242.6194530724||-1256.3271700805|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1118.9042807034|1094.0047563371|1080.2830625968|1069.0367362186|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1778.2510746658|1778.2510746658|1778.2510746658|1778.2510746658|1778.2510746658|1773.0567496287|1764.668477251|1764.668477251|1764.668477251||1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1760.1308361123|1760.1308361123|1738.8015584531|1738.8015584531|1738.8015584531|1711.3906205034|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1680.8339788608|1664.7044209564|-1746.5841015753|-1746.5841015753|-1746.5841015753|-1746.5841015753|-1760.7601128614|-1766.5945698461|-1768.3828553845|-1785.1198393161|-1796.3553770179|-1810.422641131|-1815.2751568122|-1829.7810793035|-1829.7810793035|-1829.7810793035|-1830.8123103372|-1834.0954448607|-1834.0954448607|-1836.8560498452|-1842.3673523254|-1842.3673523254|-1842.3673523254|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|||1726.5664906735|1713.8516563039|1705.0573958933||1669.6193287703|1618.6048097448|1603.4503824009|1603.4503824009|1563.4726471122|1545.8029412357|1542.4477124841|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1722.5601844094|-1722.5601844094|-1724.8298140046|-1724.8298140046|-1724.8298140046|1638.5599666668|1638.5599666668|1638.5599666668|1638.5599666668|1638.5599666668|1638.5599666668||1620.9555185187|1609.0894650207|1590.6827389119|1578.8974876799|1559.2472085332|1552.7382833103|1552.7382833103|1552.7382833103|-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153||-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153|-1634.304606153|-1636.8245840793|-1636.8245840793|-1636.8245840793||-1636.8245840793|-1636.8245840793|-1648.1013383695|-1648.1013383695|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|-1658.1117957225|1574.0637047361|1574.0637047361||1574.0637047361|1574.0637047361|1574.0637047361|1574.0637047361|1574.0637047361|||||1574.0637047361|1556.0430052624|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1652.9338835682|-1682.0932039646|-1694.1038463164|-1694.1038463164|-1694.1038463164|-1699.4615386622|-1699.4615386622|-1718.0405985136|-1744.3525907575|-1744.3525907575|-1751.308434175|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728||-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1766.9562603031|-1768.2014003368|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1788.2868694326||-1788.2868694326|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1809.5248503656|-1812.2975688197|-1812.2975688197|-1812.2975688197|-1812.2975688197|-1812.2975688197||-1812.2975688197|-1812.2975688197|-1812.2975688197|-1812.2975688197||-1820.191743133|-1838.0463812589|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6848.6956430176|6848.6956430176|6848.6956430176|6848.6956430176|6798.4396033529|6729.2662259476|-7263.1797782865|-7263.1797782865|-7263.1797782865||-7263.1797782865|-7263.1797782865|-7263.1797782865|-7353.985563613|-7353.985563613|-7353.985563613|-7353.985563613|-7420.3728484589|-7498.3587205099|-7574.7623052262|-7574.7623052262|-7574.7623052262|-7671.2914502514|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7733.5572784881|-7775.3414205423|-7853.268245047|-7949.2980500522|-7978.2756111692|-7984.9795737799|-7984.9795737799|-7984.9795737799|-7984.9795737799|-7984.9795737799|-7984.9795737799|-8055.4217486443|-8152.0462944366|-8152.0462944366|-8152.0462944366|-8196.1991289341|-8196.1991289341|-8223.5915172026|-8223.5915172026|-8250.5882928427|-8250.5882928427|-8289.2647698253|-8331.5861146256|-8331.5861146256|-8331.5861146256|-8331.5861146256|-8331.5861146256|-8539.8470550933|-8539.8470550933|7745.8675513123|7745.8675513123|7745.8675513123|||7689.0750570137|7575.3611744597|7545.0640253219||7545.0640253219|7545.0640253219|7535.9549997286|7535.9549997286|7535.9549997286|7535.9549997286|7357.7277774762|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7125.4819220778|-7125.4819220778|-7125.4819220778|-7125.4819220778|-7214.5354689753|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779||-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7503.8482999754|-7674.8869999727|-8012.0966666364|7357.4306232745|7357.4306232745|7357.4306232745|7357.4306232745|7357.4306232745|7357.4306232745|7253.2006925273||7045.8341028081|6844.1532133433|6844.1532133433|6824.2323621522|6824.2323621522|6697.147069058|6604.4967433978|6460.9408259976||6359.6009177751|6274.5010197501|-6859.2456166346|-6859.2456166346|-6859.2456166346|-6859.2456166346|-6859.2456166346|-6859.2456166346|-6886.5506851496|-6917.667427944|-7036.5770715358|-7036.5770715358|-7049.5856350398|-7102.4110425846|-7102.4110425846|-7102.4110425846|-7102.4110425846|-7218.2507758803|6621.6308095102|6621.6308095102||6621.6308095102|6621.6308095102|6621.6308095102|6621.6308095102|6621.6308095102|||||6621.6308095102|6621.6308095102|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7152.9191596318|-7175.2952588047|-7175.2952588047|-7452.1613986719|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|7051.4865876224|7051.4865876224||7051.4865876224|7051.4865876224|7051.4865876224|7051.4865876224|6882.6517640248|-7392.9424844168|-7459.9598573047|-7459.9598573047|-7493.6617557065|6945.5485720809|6945.5485720809|6945.5485720809|6945.5485720809|6945.5485720809||6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|-7231.0014742718|-7231.0014742718|-7231.0014742718||-7231.0014742718|-7231.0014742718|-7231.0014742718|-7231.0014742718||-7231.0014742718|-7231.0014742718|-7231.0014742718|-7231.0014742718|-7231.0014742718|-7439.1127491909|-7516.873903314|6679.4441833207|6679.4441833207|6679.4441833207|6679.4441833207|6652.5490925786|6580.498991754|6529.9396320357|6529.9396320357|6529.9396320357|6387.9329244841|6204.0921383156|6087.7134870174|6065.126096686|6032.3067740955
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||785.42994112497|785.42994112497|785.42994112497|774.19316537299|774.19316537299|769.73682464404|754.2798146544|748.58870668522|737.35965781865||721.83852699794|712.80377703492|712.80377703492|712.80377703492|712.80377703492|712.80377703492|712.80377703492|712.80377703492|700.83754021132|700.49173033463|693.80195514611|683.89499452296|683.89499452296|680.38332046605|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-725.40512446575|-726.21684315975|-726.21684315975|-729.53538061045|-734.50041883149|-736.41843307948|-736.41843307948|-738.71493242555|-743.20547504748|-744.97831578084|-753.12033933874|-756.92816770602|-764.17017616749|-766.93904733129|-770.81008921141|-776.52785926919|-780.54205975114|-786.5689498537|-787.0766143394|-797.18514331981|-806.51681777288|-813.24972513629|-813.24972513629|-813.24972513629|-813.24972513629|-818.28302318204|||-821.9200067691|-831.80556511129|-860.79222973218||-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-882.79595660415|-882.79595660415|-915.47885830366|-928.95908191424|-928.95908191424|-951.87674954447|894.45487327632|894.45487327632|894.45487327632|894.45487327632|894.45487327632||878.68876097|873.21524113855|862.64474560641|851.80526814884|845.84463913557|845.84463913557|845.84463913557|845.84463913557|823.42737274829|-891.22064880264|-891.22064880264|-891.22064880264|-891.22064880264|-891.22064880264|-891.22064880264|-891.22064880264|-891.22064880264||-891.22064880264|-891.22064880264|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721||-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.23010491721|-894.76121954776|-914.62356710277||-929.77230873146|-929.77230873146|-929.77230873146|-929.77230873146|-929.77230873146|||||-929.77230873146|-929.77230873146|-929.77230873146|-929.77230873146|-929.77230873146|-929.77230873146|-931.10255983183|-943.23619183245|-952.20086873244|-952.20086873244|-961.68985211265|-966.82206129378|-972.36670089438|-972.36670089438|-982.74636009749|-996.11260062915|-1000.4973381014|-1003.6914833885|-1014.0053223268|-1014.0053223268|-1014.0053223268|-1014.0053223268|-1014.0053223268|-1014.0053223268|-1040.3892314319|-1053.6991453573|-1075.526845129|-1095.6964878061|-1111.4168495897|-1111.4168495897|-1111.4168495897|-1111.4168495897|-1111.4168495897|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349||1007.2573157349|1007.2573157349|988.64701748325|-1076.7919598279|-1076.7919598279|-1078.3077304294|1001.9206964903|1001.9206964903|1001.9206964903|1001.9206964903|1001.9206964903|993.74521832257|959.63598215334|959.63598215334||959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334||959.63598215334|959.63598215334|959.63598215334|959.63598215334||959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|946.56775794816|937.26128854973|937.26128854973|937.26128854973|937.26128854973|937.26128854973|937.26128854973|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659||-2360.4089148659|-2360.4089148659|-2360.4089148659|-2363.7980430443|-2363.7980430443|-2383.3867144937|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2433.7508239331|-2433.7508239331|-2438.8405233742|-2438.8405233742|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2453.6550487608|-2453.6550487608|-2453.6550487608|-2453.6550487608|-2453.6550487608|-2466.8667208454|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2509.7140025656|-2519.928329994|-2519.928329994|-2519.928329994|-2531.8092555489|-2575.288061721|-2611.4254865432|-2611.4254865432|-2611.4254865432|-2611.4254865432|-2653.0838739369|-2667.2305071248|-2667.2305071248|-2667.2305071248|-2667.2305071248|-2667.2305071248|||-2667.2305071248|2500.2648060188|2500.2648060188||2493.8464883688|2493.8464883688|2493.8464883688|2493.8464883688|2382.7183204098|2350.2981337887|2338.7201486541|2316.0223873934|2300.1637637705|2270.5430708561|-2448.8710616869|-2448.8710616869|-2448.8710616869|-2448.8710616869|-2448.8710616869|-2448.8710616869|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603||2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2312.3509062267|2302.555629847|2302.555629847|2302.555629847|2302.555629847||2302.555629847|-2457.3477497041|-2457.3477497041|-2457.3477497041|-2457.3477497041|-2457.3477497041|-2474.7367435589|-2474.7367435589||-2474.7367435589|-2474.7367435589|-2474.7367435589|-2484.1519372876|-2501.6351077625|-2501.6351077625|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2527.7893458679|-2546.0992731866|2400.0920907747|2400.0920907747|2400.0920907747||2400.0920907747|2400.0920907747|2400.0920907747|2368.1513590874|2368.1513590874|||||2368.1513590874|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2354.2715700439|2326.4684111598|2319.2470067975|2319.2470067975|2319.2470067975|2319.2470067975|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2288.551209651|2274.7513440567|2247.4596626292|2247.4596626292|2247.4596626292|2192.8162918102|2187.934768678|2162.3164096422|2143.6015662692|2138.7795180768|-2006.098148162|-2006.098148162||-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2046.2479424022|-2052.1921582247|-2073.0746202496|-2088.6662447218|-2109.879160802|-2125.7141497773|-2125.7141497773||-2125.7141497773|-2125.7141497773|-2125.7141497773|-2129.724965367|-2129.724965367|-2129.724965367|-2129.724965367|-2143.4166281856|-2147.6851424284|-2155.3168249205|2011.7684789009|2011.7684789009|2011.7684789009|2011.7684789009||2011.7684789009|2011.7684789009|2011.7684789009|2011.7684789009||2011.7684789009|2011.7684789009|2011.7684789009|2011.7684789009|-2172.7138877867|-2172.7138877867|-2172.7138877867|-2172.7138877867|-2172.7138877867|-2178.0987642074|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116
04426|952591|/equities/colowide-co-ltd|TOPIX500||1885.3604513984|1875.0671682205|1864.0746313561|1862.1538658717|1862.1538658717|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316||-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1827.324846065|1809.4998289611|1791.6386988456|1790.2128043584|1790.2128043584|1790.2128043584|1790.2128043584|1790.2128043584|1769.625338176|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|||1749.1291665135|1749.1291665135|1749.1291665135||1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|1747.6157405706|1736.5452673007|1723.2990635126|1723.2990635126|1723.2990635126|1708.9434039028|1691.8537821143|1651.3653134603|-1795.4047196155|-1795.4047196155|-1795.4047196155|-1795.4047196155|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591||1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1668.1868528434|1667.5965031594|1665.4961146215|1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391||1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391|1663.8002063391|1653.583562599||1652.7595139989|1631.2050155543|1630.8657480302|1630.8657480302|1630.8657480302|1630.8657480302|1630.8657480302|1620.2397200335|-1710.9560215172|-1710.9560215172|-1710.9560215172|-1710.9560215172|-1710.9560215172|-1710.9560215172|-1710.9560215172|-1710.9560215172|-1710.9560215172|-1724.6771870583|-1724.6771870583|-1728.7524300648||-1740.9193667387|1652.2527179718|1652.2527179718|1652.2527179718|1652.2527179718|||||-1726.4474653683|-1726.4474653683|-1726.4474653683|-1726.4474653683|-1742.191628187|-1750.4906979856|-1751.795219984|-1771.5224666489|1690.7969186879|1690.7969186879|1690.7969186879|1690.7969186879|1690.0799096532|1675.1721218369|1660.1356909299|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335||-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1770.7896193584|-1770.7896193584|-1770.7896193584|-1770.7896193584|-1770.7896193584|-1794.7553077619|-1794.7553077619||-1794.7553077619|-1795.7411206937|-1795.7411206937|-1800.629022993|-1822.5536472993|-1822.5536472993|-1822.5536472993|-1822.5536472993|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301||-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301||-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1878.9321503668|-1893.0357226298|-1913.026524801|-1913.026524801|-1913.026524801|-1913.026524801|-1913.026524801|-1939.91836089|-1985.3097048025|-1985.3097048025|-2034.4552275583|-2056.4502528426|-2065.1391698251|1892.9564779721|-2073.1840363823|-2073.1840363823
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||3356.2314403239|3337.83055847|3337.83055847|3337.83055847|3337.83055847|3337.83055847|3337.83055847|3319.9923921201|3319.9923921201||3319.9923921201|3319.9923921201|3292.2272399331|3292.2272399331|3292.2272399331|3292.2272399331|3285.9191554813|3284.4657283125|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3182.7141262183|3182.7141262183|3182.7141262183|3156.0557286945|3156.0557286945|3156.0557286945|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3074.4806873111|3074.4806873111|||3033.0340970123|3014.6489966804|3007.7211074227||2984.2112437317|2984.2112437317|2970.7347152574|2968.5941280638|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3261.8593155906|-3261.8593155906|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063||-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063||-3351.9243398958|3180.78345125|3180.78345125|3180.78345125|3180.78345125|3180.78345125|3180.78345125|3180.78345125||3137.6482791666|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3278.3440959272|-3320.1601065857|3152.5449852442||3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|||||3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3152.5449852442|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3117.2473693156|3082.4415214618|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3019.4276856008|3008.5863173342|2987.8736859269|2986.6374288077|2982.1526986752|2916.8918874169|2903.9909860188|2825.5455400209|2815.9394889121|2778.0994321245|2737.4560890427|2737.4560890427
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|935.95356449289|909.62619362058||907.72354846731|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|894.29274997267|894.29274997267|894.29274997267|883.82310169755|883.82310169755|883.40342191655|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|869.055846781|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.14821869858|866.14821869858|866.14821869858|866.14821869858|866.14821869858|866.14821869858|866.14821869858|862.86466574148|847.83851342152|828.66581315795|828.66581315795|828.66581315795|||828.66581315795|828.66581315795|828.66581315795||806.46204174668|799.56893527409|785.47106157299|774.50671202338|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-949.28633256781|-982.64037901415|-1031.9004292649|-1063.4757941409|965.09776994085|965.09776994085|965.09776994085|957.16418882317|954.90949237428|954.90949237428|946.1772137492||927.9323504463|927.9323504463|913.3526394119|884.69182292512|880.42977747973|863.86020395394|863.86020395394|863.86020395394|863.86020395394|863.86020395394|856.28347490337|856.28347490337|856.28347490337|856.28347490337|856.28347490337|856.28347490337|856.28347490337||856.28347490337|856.28347490337|856.28347490337|848.44015615645|-912.33814772865|-912.33814772865|-912.33814772865|-912.33814772865||-912.33814772865|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947||-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|-914.73523228947|||||-914.73523228947|-914.73523228947|-914.73523228947|-921.71694239846|-932.46616433865|-932.46616433865|-932.46616433865|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|869.03902041465|848.77115278277|840.67068797251|840.67068797251|840.67068797251|840.67068797251|840.67068797251|816.9146354243|816.9146354243|816.9146354243|816.9146354243|816.9146354243|815.44963153698|802.52899953599|802.52899953599|802.52899953599|786.90999202458|779.93085615978|779.93085615978|741.97320199394|-798.96333314653||-798.96333314653|-798.96333314653|-798.96333314653|-798.96333314653|-798.96333314653|-800.01481460726|-803.94424252152|-819.98804182079|-832.46450311902|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946||-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-853.13194995334|-853.13194995334|-853.13194995334||-853.13194995334|-853.13194995334|-853.13194995334|-856.44105821638||777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|754.47274834306|737.69615536822|737.69615536822|737.69615536822|737.69615536822|737.69615536822|737.69615536822|735.03144658542|735.03144658542|735.03144658542|735.03144658542|735.03144658542
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||6465.7703937839|6419.0782153155|6370.8091281283|6292.2879201425|6286.1864473834|6286.1864473834|6286.1864473834|6230.9849415372|-6497.9246159112||-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6497.9246159112|-6523.8787598233|-6523.8787598233|-6523.8787598233|-6564.5319553592|-6678.0910615102|6233.759851379|6233.759851379|6233.759851379|6233.759851379|6216.0491992334|6216.0491992334|6133.7768880371|6054.4187644856|5957.0478573897|5957.0478573897|5940.3309526552|5845.4788362836|5829.337148025|5829.337148025|5829.337148025|5829.337148025|5829.337148025|5829.337148025|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5793.5919256385|5705.268806265|5592.02089585|5491.1898842778|5483.9332047531|||-5932.1407336916|-5932.1407336916|-5932.1407336916||-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-5932.1407336916|-6354.3230374351|-6641.3033749279|-6851.1315156762|-6851.1315156762|-6851.1315156762|6586.9272761644|6586.9272761644|6586.9272761644|6565.7287738881|6565.7287738881|6565.7287738881||6494.8653043201|6442.0170048001|-6805.46458907|-6805.46458907|-6805.46458907|-6805.46458907|-6805.46458907|-6923.3403142249|-6923.3403142249|-6923.3403142249|-6923.3645854629|-6923.3645854629|-6963.9905150382|-6963.9905150382|-6963.9905150382|-6979.3745242146|-6979.3745242146||-6979.3745242146|-6979.3745242146|-6979.3745242146|-6979.3745242146|-6979.3745242146|-6979.3745242146|-6979.3745242146|-6979.3745242146||-6979.3745242146|-6979.3745242146|-6979.3745242146|-7002.1383602385|-7019.3110227447|-7019.3110227447|-7019.3110227447|-7019.3110227447|-7019.3110227447|-7019.3110227447|-7098.3654601786|-7098.3654601786|-7133.0171779763|-7204.2968644181|6856.7714305471|6856.7714305471|6856.7714305471|6856.7714305471|6853.020284626|6853.020284626||6735.8558718067|6705.2843020074|6692.7047800083|6685.7898518621|6685.7898518621|||||6641.1553909579|6584.3948788421|-6941.9903237762|-6941.9903237762|-6941.9903237762|-6941.9903237762|-6941.9903237762|-6941.9903237762|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-6973.7871663801|-7054.5412959778|-7088.1014399754|-7141.9460444171|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7284.4733360536|-7385.4148178373|-7557.849797597|-7727.8886639967|-7830.9874044408|-7968.5415604898|-8011.0832950546|-8011.0832950546|-8011.0832950546||-8011.0832950546|-8011.0832950546|-8011.0832950546|-8011.0832950546|-8011.0832950546|-8100.1481056163|-8177.4978951292|-8281.6087723658|-8374.4541915175|-8388.6713239083|-8616.3570265648|-8669.2300295165|7962.2184334358|7962.2184334358||7962.2184334358|7962.2184334358|7962.2184334358|7962.2184334358|7817.7141153528|7817.7141153528|7670.182350392|7571.7026115466|-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571||-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571||-8017.5462538571|-8017.5462538571|-8017.5462538571|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7311.915591111|7246.5728790122|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7171.7005448155
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102||-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|8981.9772804295|8981.9772804295|8981.9772804295|8981.9772804295|8981.1414226994|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9335.5301121181|-9335.5301121181|-9392.9779023535|-9410.4198915039|-9410.7443238932|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|8719.5057306101|8719.5057306101|8719.5057306101|8719.5057306101|||8501.8952562334|8497.6058402594|8380.7842669549||8357.398739953|8357.398739953|8357.398739953|8357.398739953|8357.398739953|8196.4430443922|7913.5478271025|7855.5278835425|7855.5278835425|7855.5278835425|7690.7532039361|7466.1702265957|7343.934565523|7343.934565523|7343.934565523|7343.934565523|7343.934565523|7149.3224492771|7149.3224492771|7149.3224492771|7124.6137850166|7124.6137850166|7124.6137850166|7113.3486500185|7027.4985000205|7012.4427778006|6886.5475308896||6870.4475689995|6870.4475689995|6811.2750766661|6809.2500851845|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|-7213.8467388416|-7213.8467388416||-7213.8467388416|-7213.8467388416|-7237.9963764906|-7330.1626405451|-7421.3674574631|-7421.3674574631|-7499.0749527368|7020.2140209022||7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|7020.2140209022|6966.4044676691|6892.4746514434|6892.4746514434||-6945.0507578562|-6945.0507578562|-6945.0507578562|-6945.0507578562|-6945.0507578562|||||-6945.0507578562|-6945.0507578562|-6945.0507578562|-6945.0507578562|-6945.0507578562|-6945.0507578562|-6945.0507578562|-7060.556397618|-7171.2293306867|-7236.0881452074|-7257.1534946749|-7393.8372163054|-7525.2635736727|-7661.9039707474|7039.8403093237|7039.8403093237|7039.8403093237|7039.8403093237|7039.8403093237|6982.3781214708|6867.1979127453|6803.6087919393|6784.6208799325|-7276.6167506096|-7276.6167506096|-7276.6167506096|-7276.6167506096|-7276.6167506096|-7366.3519451218|-7471.0021612464|-7499.3553974795|-7499.3553974795|-7499.3553974795|-7499.3553974795|-7499.3553974795|-7499.3553974795|-7499.3553974795|-7499.3553974795|-7659.7350586167|-7659.7350586167||-7768.9278429074|-7851.0309365638|-7860.6454850709|-7884.6616500788|-7926.1240556431|-7960.8600618256|-8083.4000686951|7395.7739611253|7395.7739611253|7395.7739611253|7395.7739611253|7395.7739611253|7344.471067917|7341.4678532411||6990.3391726289|6990.3391726289|6990.3391726289|6990.3391726289|6990.3391726289|6990.3391726289|6917.3152303443|6917.3152303443|6917.3152303443|6917.3152303443|6857.7621926523|6857.7621926523|6857.7621926523|6857.7621926523||6857.7621926523|6857.7621926523|6857.7621926523|6857.7621926523||6857.7621926523|6857.7621926523|6807.4673424586|6807.4673424586|6807.4673424586|6730.074824954|6688.6386943934|6672.7096604371|6622.1774004856|6601.5523462786|6601.5523462786|6565.5522793563|6565.5522793563|6553.2525326181|6497.9194806867|6423.0333094898|6423.0333094898|6344.9794925905|6344.9794925905|6344.9794925905|6344.9794925905
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||3880.1034984174|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148||-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4087.7416156831|-4147.8795729812|-4150.8106366458|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3910.3130744579|3910.3130744579|3855.3478605088|3804.3309561209|3751.6006037508|3751.6006037508|3751.6006037508|3751.6006037508|3639.3895597231|3615.5995108034|3614.9609201693|3614.9609201693|3614.9609201693|3612.1788001881|3594.8097779868|3564.9553088742|3308.7898612815|3308.7898612815|3308.7898612815|3279.4887347572|3237.931927508|3141.2576972311|3129.7863302568|||3128.3181447297|3122.2979385886|3071.608820654||3043.7320229489|3015.0911366099|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3517.091326856|-3649.7125853956|-3761.4028726618|-3798.1146576071|-3798.1146576071|3557.8267678599|3557.8267678599|3557.8267678599|3557.8267678599|3536.474186511|3510.0268739011||3498.5298598901|3485.6442887667|3412.2158764075|-3681.3677390527|-3681.3677390527|-3681.3677390527|-3681.3677390527|-3774.1433851082|-3774.1433851082|-3774.1433851082|-3774.1433851082|-3774.1433851082|-3774.1433851082|-3774.1433851082|-3780.770427898|-3806.1893643311|-3824.7104048123||-3847.456005347|-3881.5622281633|3595.6581232327|3595.6581232327|3595.6581232327|3490.6367803688|3490.6367803688|3490.6367803688||3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688||3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|3490.6367803688|||||3490.6367803688|3485.8742004098|3432.6380004554|3427.836396094|3427.836396094|3427.836396094|3427.836396094|3427.836396094|3427.836396094|3427.836396094|3427.836396094|3427.836396094|3427.836396094|3385.8082881912|3385.8082881912|3385.8082881912|3385.8082881912|3385.8082881912|3363.8602335848|3363.8602335848|3363.8602335848|3363.8602335848|3363.8602335848|3363.8602335848|3363.8602335848|3363.8602335848|3319.2862219795|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077||-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3629.5055461824|-3629.5055461824|-3713.0061624249|3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204||3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204|3381.5726378288|3381.5726378288|3381.5726378288|3381.5726378288|3381.5726378288|3381.5726378288|3342.1918198098|3338.23681458|3338.23681458||3320.9297939778|3263.1442155309|3165.8323161362|3165.8323161362||3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3045.5914623736|2929.3238470818|2912.0183087542|2912.0183087542|2912.0183087542|2874.9181506108|2874.9181506108|2874.9181506108|2874.9181506108|2874.9181506108|2832.8535006786|2820.2261118651
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1442.1582057983|-1584.1602977217||-1584.1602977217|-1584.1602977217|-1584.1602977217|-1584.1602977217|-1584.1602977217|-1611.0669974685|-1621.5178981093|-1621.5178981093|-1637.9921090103|-1651.5190100115|-1663.9100111239|1559.8542371415|1559.8542371415|1559.8542371415|1544.5602634905|1532.7614038784|1529.8182265315|1494.6869183684|1470.1919319182|1470.1919319182|1470.1919319182|1464.2410354647|1456.5733727385|1430.0382228971|1430.0382228971|1430.0382228971|1430.0382228971|1430.0382228971|1428.2192469092|1428.2192469092|1428.2192469092|1428.2192469092|1425.6602743435|1405.9836381594|1381.9055583658|1381.9055583658|1381.9055583658|1381.9055583658|1381.9055583658|1349.4228426287|1309.943199765|1309.943199765|1309.943199765|1298.1405346571|1298.1405346571|1298.1405346571|1165.8365868879|1165.8365868879|1165.8365868879|1165.8365868879|1159.6795409865|1157.199489985|1146.0549888722|||1125.3055418176|1125.3055418176|1101.7561575751||1077.895730639|1065.7174784878|1060.8027411793|1060.8027411793|1060.8027411793|1060.8027411793|1038.8086013104|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1188.569737513|-1188.569737513|-1247.5774861256|-1252.1138734729|-1262.0690994141|-1262.0690994141|-1262.0690994141|-1329.798999349|1191.622085941|1191.622085941|1191.622085941|1164.0245399345|1115.6766665768||1115.6766665768|1115.6766665768|1084.1407406409|-1164.459090625|-1164.459090625|-1164.459090625|-1164.459090625|-1175.2878784723|-1180.7920871914|1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389||1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389|1109.5923027389|1104.324780821|1097.9442009123||1093.7614694619|1093.7614694619|1093.7614694619|1093.7614694619|1093.7614694619|1093.7614694619|1093.7614694619|1093.7614694619|1071.8042832863|1071.8042832863|1056.4214258736|-1116.7818835699|-1116.7818835699|-1116.7818835699|-1116.7818835699|-1116.7818835699|-1116.7818835699|-1116.7818835699|-1116.7818835699|-1125.0909817443||-1155.2909731651|-1155.2909731651|-1155.2909731651|-1155.2909731651|-1155.2909731651|||||1061.0152271146|1061.0152271146|1061.0152271146|1061.0152271146|1061.0152271146|1061.0152271146|1061.0152271146|1061.0152271146|1061.0152271146|1061.0152271146|1049.9058079051|1041.9231198946|1019.1090221051|1011.0998245612|1011.0998245612|1011.0998245612|999.78064760643|999.78064760643|989.4507195627|975.66746618077|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|-1047.6195790719|-1047.6195790719||-1047.6195790719|-1047.6195790719|-1047.6195790719|-1047.6195790719|-1047.6195790719|-1047.6195790719|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731||972.78234347479|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403||966.67102507403|960.96980492294|960.96980492294|960.96980492294||960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.08125018703|960.08125018703|960.08125018703|960.08125018703|960.08125018703|952.42361131892|926.08179035435|911.31310039373|900.90344488192|880.53572221509|880.53572221509|868.10638582167|-965.69579737171
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2234.7879986701|2191.4311096335|2190.1623588937|2190.1623588937|2190.1623588937|2177.152620993|2165.4751344366|2127.0320774165|2127.0320774165||2127.0320774165|2108.5238228072|2108.5238228072|2108.5238228072|2108.5238228072|2108.5238228072|2108.5238228072|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2075.606001762|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2061.334325196|1989.5381391067|1960.320154563|1931.2446161811|-2040.9651866582|-2040.9651866582|||-2040.9651866582|-2040.9651866582|-2040.9651866582||-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2043.3397366151|-2043.3397366151|-2172.7108184612|-2181.3731316236|-2240.9979240262|-2257.86472102|-2257.86472102|2128.8602971582|2128.8602971582|2128.8602971582|2128.8602971582|2128.8602971582|2128.8602971582||2128.8602971582|2128.8602971582|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|-2239.8941936013|-2239.8941936013|-2239.8941936013|-2239.8941936013|-2239.8941936013||-2239.8941936013|-2239.8941936013|-2239.8941936013|-2239.8941936013|-2239.8941936013|-2239.8941936013|-2239.8941936013|-2239.8941936013||-2239.8941936013|-2239.8941936013|-2253.2435484459|-2273.9928316066|-2319.0753684517|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356|-2331.5970563356||-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|||||-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2336.7796369372|-2357.5051521524|-2392.7001690582|-2405.9724541265|-2405.9724541265|-2405.9724541265|-2462.3582823628|-2478.5925359586|-2480.4083732874|-2507.1481925415|-2527.9146583795|-2533.682953755|-2556.5366152833|-2588.0962392037|-2616.8569324485|-2648.952147165|-2700.0857190723|-2775.5674656358|2554.3841349303|2554.3841349303|2554.3841349303|2529.832265346|2529.832265346|-2711.5779800954|-2711.5779800954||-2711.5779800954|-2711.5779800954|-2711.5779800954|-2711.5779800954|-2711.5779800954|-2711.5779800954|-2711.5779800954|-2711.5779800954|-2747.6144223282|2591.5098451036|2591.5098451036|2591.5098451036|2591.5098451036|2591.5098451036||2591.5098451036|2591.5098451036|2591.5098451036|2559.1942532143|2559.1942532143|2510.5213924604|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647||2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647||2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2488.3497255647|2485.9441395164|2432.0212661293|2377.1902956992|2336.2947729991|2295.5130630989|2295.5130630989|2295.5130630989|2273.5340371727|2273.5340371727|2273.5340371727|2245.1767079697|2231.7241199663
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||1149.0354485572|1132.8727206192|1126.1233689295|1126.1233689295|1126.1233689295|1126.1233689295|1126.1233689295|1094.9426321439|1064.8365828937||1064.8365828937|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|||-1129.9937350734|-1129.9937350734|-1129.9937350734||-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1169.5930281198|-1201.2255908687|-1213.8950894364|-1241.855661711|-1278.6562812957|-1310.206957516|-1330.9855002131|-1377.1389149224|-1377.1389149224|-1397.8579118207|-1397.8579118207|-1550.5143451111|-1654.065933587|-1752.3510373188|-1845.8067081321|-1886.5630090356|-1994.6811211507|-2087.7706901674|-2163.5924335194|-2249.1721483548|-2361.5801648387|-2478.8668498208||4320.2075928138|4320.2075928138|-4600.1411407241|-4600.1411407241|-4600.1411407241|-4600.1411407241|-4600.1411407241|4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217||4270.0766513217|4270.0766513217|4270.0766513217|4270.0766513217|4200.2518348019|-4359.7447807599|-4359.7447807599|-4359.7447807599||-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4359.7447807599|-4385.6020819074|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592||4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|||||4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|4069.3221702592|3983.9690780658|3960.7989756287|3798.5544173652|-4111.3547086897|-4111.3547086897|-4111.3547086897|-4113.8048130174|-4113.8048130174|-4113.8048130174|-4134.2831255749|-4210.203472861|-4247.8927476234|-4290.7697195815|3992.4579796044|3992.4579796044|3992.4579796044|3992.4579796044|3976.2914672214|3976.2914672214|3976.2914672214|3668.6094336597|3668.6094336597||3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597||3646.2636855149|3646.2636855149|3646.2636855149|3646.2636855149|3646.2636855149|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684||-3913.8082847684|-3913.8082847684|-3913.8082847684|-3947.2314275204||-3994.8682528005|-4044.4647253338|-4065.4052503709|-4210.8583337913|-4210.8583337913|3894.5145804126|3894.5145804126|3894.5145804126|3894.5145804126|3838.7600554357|3838.7600554357|3838.7600554357|3777.9000615952|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408
04435|946137|/equities/daicel-corp|TOPIX500||1263.6613968217|1263.6613968217|1260.9015520242|1256.9154963261|1256.9154963261|1254.3505514735|1251.6117238594|1229.1519153993|1212.0968101057||1212.0968101057|1212.0968101057|1212.0968101057|1212.0968101057|1205.0520112286|1197.7244569207|1184.1258727415|1184.1258727415|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1153.408149899|1153.408149899|1153.408149899|||1153.408149899|1137.8979443322|-1216.0126647677||-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1282.3751830753|-1327.0557589725|-1375.0619544139|-1385.561054832|-1385.561054832|1322.1499323062|1322.1499323062|1321.583258118|1319.0667323853|1319.0667323853|1319.0667323853||1319.0667323853|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1377.1065530094|-1382.8406144549|-1404.7673493944||-1409.4902369225|-1409.4902369225|-1409.4902369225|-1409.4902369225|-1409.4902369225|-1409.4902369225|-1409.4902369225|-1409.4902369225||-1409.4902369225|-1409.4902369225|-1409.4902369225|-1409.4902369225|1320.0657200469|1320.0657200469|1320.0657200469|1320.0657200469|1320.0657200469|-1376.446800215|-1376.446800215|-1376.446800215|-1376.446800215|-1376.446800215|-1376.446800215|-1376.446800215|-1376.446800215|-1387.5242224611|-1393.4435805123|-1398.9928672359||1339.0478759901|1339.0478759901|1339.0478759901|1339.0478759901|1339.0478759901|||||1339.0478759901|1325.0809733224|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1312.2961988704|1302.329109856|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155||1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155||1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1292.0067328555|1292.0067328555|1292.0067328555|1292.0067328555|1292.0067328555|1292.0067328555|1287.8130365061|1272.5068351927|1272.5068351927||1259.4242613253|-1327.3756864951|-1327.3756864951|-1327.3756864951||-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951
04436|946177|/equities/daido-steel-co-ltd|TOPIX500||1106.4007287414|1106.4007287414|1106.4007287414|1106.4007287414|1002.8896986016|996.59839333528|996.59839333528|981.94265926142|967.38801203701||967.38801203701|967.38801203701|967.38801203701|967.38801203701|961.07001337445|959.07779263828|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1032.3834134599|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1059.1903389922|-1059.1903389922|-1059.1903389922|-1071.9837434781|-1071.9837434781|-1090.3819514394|-1093.7205753517|-1093.7205753517|-1093.7205753517|-1139.9506297853|1004.6881837021|||998.70909300232|-1082.6164526152|-1082.6164526152||-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1163.0460720247|-1215.9400800274|-1260.6834222527|-1276.4260247252|-1288.5011385836|1231.5269018058|1231.5269018058|1231.5269018058|1228.6138573476|1228.6138573476|1228.6138573476||1228.6138573476|1212.5987303863|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1190.8465321464|-1241.356176481|-1241.356176481|-1241.356176481|-1241.356176481|-1241.356176481|-1241.356176481|-1241.356176481||-1241.356176481|-1241.356176481|-1241.356176481|-1241.356176481|-1241.356176481|-1258.4196522373|-1258.4196522373|-1258.4196522373||1185.5440283801|1185.5440283801|1185.5440283801|1185.5440283801|1185.5440283801|1185.5440283801|1185.5440283801|1179.0489204223|1152.1932449137|1146.936938793|1142.3465986589|1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817||1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817|1140.6203222817|||||1129.5503580908|1106.6670645453|-1160.623244101|-1160.623244101|-1160.623244101|-1160.623244101|-1168.0719062975|-1168.0719062975|-1171.4132292195|-1175.7924769105|-1190.6027521228|-1192.6419468031|-1210.5418713658|-1210.5418713658|-1210.5418713658|-1210.5418713658|-1219.9909681842|-1227.4833029635|-1227.4833029635|-1227.4833029635|-1227.4833029635|-1227.4833029635|-1227.4833029635|-1227.4833029635|-1250.8147810706|-1255.3670136674|-1255.3670136674|-1256.2133485193|-1273.3481650215|-1274.7149040075|-1274.7149040075|-1274.7149040075|-1279.2894436938|-1279.2894436938|-1279.2894436938|-1279.2894436938|-1284.2611707122|-1284.2611707122|-1284.2611707122|-1284.2611707122||-1284.2611707122|-1304.4013007913|-1386.8295622486|-1386.8295622486|-1386.8295622486|-1386.8295622486|-1392.9217358318|-1419.4685953687|-1423.6595504096|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357||1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|-1435.7936394597|-1435.7936394597||-1435.7936394597|-1435.7936394597|-1435.7936394597|-1435.7936394597||-1435.7936394597|-1435.7936394597|-1435.7936394597|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1330.5603624846|1309.7892916496|1308.294978153|1308.294978153|1308.294978153|1308.294978153|1308.294978153|1273.1333090589|1251.5647878432|-1380.9410388925|-1380.9410388925
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3604.3203049446|-3837.2095512016||-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3901.8826924581|-3961.6474360646|3655.8179801672|3655.8179801672|3638.5755335191|3636.1950372434|3556.7167080482|3551.8518978314|||3534.7243309238|3529.4714788042|3455.5794208935||-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3703.3892040049|-3703.3892040049|-3870.0435600055|-3882.2706222283|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704||-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-4049.1464546338|3746.7717590606|3746.7717590606|3746.7717590606|3746.7717590606|3746.7717590606|3746.7717590606|3746.7717590606|3644.5241767339|3640.375526832||3640.375526832|3617.1394742578|3573.5438602865|3457.0487336516|3309.7208151685|-3294.2889123127|-3294.2889123127|-3294.2889123127||-3294.2889123127|-3294.2889123127|-3294.5987914586|-3294.9986571762|-3314.634144662|-3314.634144662|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3334.274551315|-3351.5272792389||-3384.8636435988|-3411.0707151098|-3434.0230167886|-3450.5255742096|-3472.3617491218|||||3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3244.9764241726|3219.2671903366|3219.2671903366|3196.6302114851|3143.5335683168|3135.259520352|3108.3994670577|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3091.7347941973|3026.0386602192|2730.9874002436|2717.0971113818|2701.3104121045|2701.3104121045||2701.3104121045|2701.3104121045|2696.3726801161|2620.1363112401|2542.1514569335|-2841.3500531685|-2841.3500531685|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772||2636.7208538636|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2557.8188513157|-2774.2018485587|-2774.2018485587||-2774.2018485587|-2774.2018485587|-2774.2018485587|-2774.2018485587||-2774.2018485587|-2774.2018485587|-2774.2018485587|-2774.2018485587|-2774.2018485587|2579.7359418401|2579.7359418401|2579.7359418401|2579.7359418401|2565.6232687112|2553.9980763457|2516.2756403842|2508.986115507|2508.986115507|2508.986115507|2508.986115507|2463.0956838967|2417.5507598852|2410.1675109836|2379.6080382513|2379.6080382513
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3446.7409327378|3446.7409327378|3416.9899252642|3410.4813892151|3410.4813892151|3403.5572706359|3403.5572706359|3345.2858562621|3327.0072299532||3327.0072299532|3265.6191443924|3228.6879382138|3158.7643757931|-3370.2925353637|-3370.2925353637|-3370.2925353637|-3370.2925353637|-3370.2925353637|-3428.9361504041|-3492.0401671156|-3495.100185684|-3521.8404750557|-3521.8404750557|-3521.8404750557|-3521.8404750557|-3580.567482176|-3580.567482176|-3580.567482176|-3580.567482176|-3634.8527579734|-3687.5586199704|-3727.0095777449|-3751.8439752721|-3829.6599725246|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3941.049936712|3595.3381908042|3595.3381908042|3595.3381908042|3595.3381908042|3595.3381908042|3578.9868786714|3483.0409763015|3479.7677514461|3425.7379647483|3425.7379647483|-3745.2100039826|-3745.2100039826|-3745.2100039826|-3745.2100039826|-3745.2100039826|-3771.107687219|-3771.107687219|-3771.107687219|3376.5423148621|3376.5423148621|3376.5423148621|||3376.5423148621|3285.8803498468|3234.033722052||-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3609.1661652064|-3609.1661652064|-3609.1661652064|-3609.1661652064|-3730.3532903783|-3730.3532903783|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629||-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3771.6715726514|-3771.6715726514|-3771.6715726514||-3793.857302946|-3797.2303366067|-3906.8670406741|-3965.5408231707|-3965.5408231707|-3965.5408231707|-3965.5408231707|-3965.5408231707||-4133.4342479675|-4192.9269421861|-4255.9188246512|-4334.4653607235|-4481.821432992|-4481.821432992|4209.4762818821|4209.4762818821|4209.4762818821|4209.4762818821|4209.4762818821|4209.4762818821|4209.4762818821|4209.4762818821|4192.6403132024|4081.5447924471|-4318.9502306144|-4360.8891451271|-4407.727339663|-4407.727339663||-4430.5303774034|-4474.5337526704|-4567.8152807449|-4579.9058064628|-4579.9058064628|||||-4579.9058064628|-4579.9058064628|-4579.9058064628|-4579.9058064628|-4579.9058064628|-4579.9058064628|-4579.9058064628|-4579.9058064628|-4579.9058064628|-4579.9058064628|-4609.2286738475|-4705.4207487195|-4804.6305539747|-4804.6305539747|-4944.4783933052|-4982.4204370058|4590.4712798275|4590.4712798275|4590.4712798275|4566.9680886972|4480.4645429969|-4809.6328303671|-4809.6328303671|-4809.6328303671|-4809.6328303671|-4809.6328303671|-4809.6328303671|-4845.837418636|-4845.837418636|-4845.837418636|-4845.837418636|-4962.5029859704|-4962.5029859704|-5027.1699844115|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713||-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5112.1545824126|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381||-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5256.988371652|-5256.988371652|-5269.0080543923|-5269.0080543923|-5269.0080543923|-5320.231171547||-5552.4790794966|-5574.2581228354|-5574.2581228354|-5664.0090253726||-5745.2878059696|-5808.9308955217|-5874.7009950242|-5915.8899944713|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5540.8139548741|5447.1266165268|5356.284796333|5356.284796333|5356.284796333|5250.0584113753|5250.0584113753|5250.0584113753|5250.0584113753|5250.0584113753
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||1575.0279681825|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314||-1655.0654677016|-1658.8505196684|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1678.4803187676|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1578.6303563251|1553.0892848056|1535.1821465098|1535.1821465098|1535.1821465098|1524.4246072331|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1632.2951003172|-1639.5501114636|-1643.4723460707|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.8300711545|-1643.8300711545|-1643.8300711545|-1672.394523505|-1719.6632695541|-1719.6632695541|-1719.6632695541|-1723.586083142|||-1723.586083142|-1723.586083142|-1723.586083142||-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|1654.0099345139|1654.0099345139|1654.0099345139|1654.0099345139|1654.0099345139|1654.0099345139|1650.483260571|1638.8702895233|1634.8634956916|1634.8634956916|1634.8634956916||1634.8634956916|1627.2927729907|1604.8808588786|1597.7004237017|1597.7004237017|1597.7004237017|1584.7443502491|1584.7443502491|-1665.3716551917|-1665.3716551917|-1665.3716551917|-1665.3716551917|-1665.3716551917|-1665.3716551917|-1665.3716551917|-1665.3716551917|-1670.1073946574||-1679.5915496194|-1697.6572773549|-1711.6469748387|-1713.1633053764|-1719.2925615293|-1745.8806239214|-1779.3395821349|1756.1984433273||1756.1984433273|1756.1984433273|1756.1984433273|1756.1984433273|1756.1984433273|1756.1984433273|1756.1984433273|1756.1984433273|1756.1984433273|1749.6093814748|-1824.2611365229|-1824.2611365229|-1824.2611365229|-1828.1594444793|-1828.1594444793|-1828.1594444793|-1828.1594444793|-1847.7215363942|-1847.7215363942|-1860.8017071047||-1878.0296745608|-1894.1718606231|-1920.1013177271|-1920.1013177271|-1920.1013177271|||||-1936.3347974746|-1938.5995273939|-1938.5995273939|-1938.5995273939|-1938.5995273939|-1938.5995273939|-1938.5995273939|-1938.5995273939|-1938.5995273939|-1943.1939193266|1835.9349206655|1835.9349206655|1835.9349206655|1835.9349206655|1835.9349206655|1835.9349206655|-1933.55162099|-1933.55162099|-1933.55162099|-1933.55162099|-1933.55162099|-1933.55162099|-1933.55162099|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096||1813.0840065313|1813.0840065313|1803.8155628126|1789.9895142362|1776.1505726623|1776.1505726623|1776.1505726623|1776.1505726623|1776.1505726623|1776.1505726623|1758.6241637806|1758.6241637806|1755.3014367662|1755.3014367662||1749.4274742437|1749.4274742437|1749.4274742437|1749.4274742437|1749.4274742437|1698.6416380485|1675.1851533873|1657.1668560337|1657.1668560337|1653.935395593|1653.2072785098|1653.2072785098|1647.7986165829|1647.7986165829||1647.7986165829|1647.7986165829|1647.7986165829|1647.7986165829||1647.7986165829|1647.7986165829|1592.5044649172|1592.5044649172|1592.0055122435|1592.0055122435|1583.6172358261|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|17720.191466075|17664.544551652||17664.544551652|17664.544551652|17664.544551652|17664.544551652|17664.544551652|17428.382835169|17202.593052358|17202.593052358|17202.593052358|16870.936724843|16717.707472047|16580.508302275|16193.898113639|16085.997904043|16049.442115603|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16937.641136378|-16942.656818198|-17061.840909109|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|||15935.666104416|-16621.286488286|-16621.286488286||-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16730.045047266|-16730.045047266|-17029.216719185|-17137.463021316|-17304.125579241|16365.65421229|16365.65421229|16365.65421229|16233.951528323|16233.951528323|16233.951528323||16233.951528323|16233.951528323|16233.951528323|16233.951528323|16233.951528323|16233.951528323|16233.951528323|15941.33503147|15894.456828975|15894.456828975|-16803.895627229|-16803.895627229|-16803.895627229|-16803.895627229|-16883.342016341|-16883.342016341|-16883.342016341||-16883.342016341|-16883.342016341|-16964.546684823|-17299.218538693|-17393.192026661|-17393.192026661|-17393.192026661|-17393.192026661||-17612.157807402|-17786.842008224|-18221.768898027|-18992.798775585|-19024.319476031|-19024.319476031|18344.389446001|18344.389446001|18344.389446001|18344.389446001|18344.389446001|18118.766051112|18007.795612347|17903.999805302|17903.999805302|17903.999805302|17903.999805302|17903.999805302|17903.999805302|17903.999805302||17903.999805302|17903.999805302|17903.999805302|17903.999805302|17855.555339224|||||17668.117043583|17490.407826203|-18476.203256237|-18476.203256237|-18476.203256237|-18498.003618041|-18719.418046965|-18719.418046965|-18934.631163294|-19048.35893456|-19048.35893456|-19048.35893456|-19144.635192061|-19144.635192061|-19144.635192061|-19144.635192061|-19144.635192061|-19235.663630308|-19235.663630308|-19235.663630308|-19235.663630308|-19235.663630308|-19375.459589231|-19446.592282551|-19446.592282551|-19446.592282551|-19446.592282551|-19446.592282551|-19446.592282551|-19719.546980612|-19877.274422902|-20129.471581003|-20175.523978892|-20284.19330988|-20458.548122089|18870.763892882|18870.763892882|18870.763892882|-19233.824216699|-19233.824216699||-19233.824216699|-19233.824216699|-19233.824216699|-19233.824216699|-19233.824216699|-19233.824216699|-19330.360240776|-19650.678045307|-19851.30893923|-20205.898821367|-20213.22091263|-20294.439398308|-20294.439398308|19061.113066533||19061.113066533|19061.113066533|19061.113066533|19061.113066533|19061.113066533|18842.855637696|18842.855637696|18728.947397799|18728.947397799|18728.947397799|18728.947397799|17756.330441998|17588.144935554|-18428.653184865||-18428.653184865|-18428.653184865|-18428.653184865|-18428.653184865||-18428.653184865|-18428.653184865|-18428.653184865|-18630.725760961|-18686.084178845|-19256.760198717|-19381.092837922|-19381.092837922|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19690.98664084|-19957.739350216|-19957.739350216|-19957.739350216
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|11361.859800532|11361.859800532|11086.413445668|11086.413445668||11086.413445668|11086.413445668|11086.413445668|10978.777787376|10978.777787376|10978.777787376|10978.777787376|10978.777787376|10865.062122601|10865.062122601|10865.062122601|10785.041720165|10785.041720165|10785.041720165|10785.041720165|10694.768577962|10446.409531068|10116.566145632|9931.9603347568|9931.9603347568|9931.9603347568|9931.9603347568|9931.9603347568|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11311.134238513|-11336.036409866|-11336.036409866|-11336.036409866|-11336.036409866|-11341.649888724|10330.272252755|10330.272252755|10330.272252755|10330.272252755|10330.272252755|10330.272252755|10330.272252755|9886.9691697277|9256.2990774753|9142.9989749725|9030.3321944139|8815.2024382377|||8676.3915980419|8523.6017756021|8515.3602167927||8515.3602167927|8413.2891297696|8169.5062785378|8169.5062785378|8169.5062785378|8169.5062785378|8169.5062785378|8169.5062785378|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-10312.422041126|-10609.913379029|-10914.004171641|-10914.004171641|-11015.893524045|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147||10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147||10040.950444147|9982.5314125267|9982.5314125267|-11309.293533719|-11309.293533719|-11309.293533719|-11309.293533719|-11404.437259688||-11509.152510765|-11620.628002975|-11620.628002975|-11620.628002975|-11620.628002975|-11620.628002975|-11620.628002975|-11620.628002975|-11620.628002975|-11620.628002975|10310.462273011|10310.462273011|10310.462273011|10040.235858901|9816.9287321123|9815.7541467915|9360.8379408794|9343.108800961|9343.108800961|9343.108800961||9343.108800961|9343.108800961|9263.1764455122|-10186.445873428|-10186.445873428|||||-10186.445873428|-10186.445873428|-10186.445873428|-10186.445873428|-10186.445873428|-10186.445873428|-10186.445873428|-10186.445873428|-10186.445873428|-10186.445873428|-10268.328748253|9182.9726988461|9182.9726988461|9182.9726988461|9182.9726988461|9182.9726988461|9182.9726988461|9182.9726988461|9182.9726988461|9182.9726988461|-9881.16179112|-9881.16179112|-9881.16179112|-9881.16179112|-10051.901990133|-10176.61332237|-10204.237024856|-10262.207805396|-10444.064228217|-10472.071364686|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816||-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10634.733323129|-10715.370359032|-10837.35595448|-10988.062171645|-11105.180190716|9910.5895874949|9910.5895874949|9910.5895874949||-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576||-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576||-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11163.213583973|-11336.237315526|-11530.319239473|-12299.854710526|-12474.06681828|-12474.06681828|-12474.06681828|-12532.675084296|-12532.675084296|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368
04442|952021|/equities/daio-paper-corp|TOPIX500||-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-866.13502497015|-866.13502497015||820.3975597044|820.3975597044|820.3975597044|820.3975597044|820.3975597044|811.052844116|802.16400508148|802.16400508148|792.44321614998|792.44321614998|785.49246238886|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-834.76310954603|-838.5779130198|-838.5779130198|-839.53101446644|-844.80989440301|-844.80989440301|-853.1480177815|-853.1480177815|-862.33113086833|-863.86792318703|-869.60854714448|-869.60854714448|-875.09079894381|-875.09079894381|-882.32310993756|-890.69234437507|-901.93593819452|-904.47933613528|-904.47933613528|-904.47933613528|-904.47933613528|-904.47933613528|-917.53259570587|-922.75843967319|-923.46988214173|-923.46988214173|859.83617628271|859.83617628271|859.83617628271|859.83617628271|859.83617628271|859.83617628271|859.83617628271|||859.83617628271|859.83617628271|859.83617628271||859.83617628271|859.83617628271|859.83617628271|859.83617628271|846.59575142524|790.77305713915|775.91450793239|761.96056436932|752.51173818814|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-841.16311822418|-855.0701313602|-867.8232254598|-867.8232254598|-867.8232254598|-885.081361622|833.23141522802|833.23141522802|833.23141522802|833.23141522802|833.23141522802||826.14601692003|820.82890768892|815.12798301228|815.12798301228|815.12798301228|815.12798301228|815.12798301228|814.91998112475|805.7715816355|805.7715816355|-864.1072479552|-864.1072479552|-864.1072479552|-864.1072479552|-864.1072479552|-864.1072479552|-864.1072479552||-864.28583106133|-878.53981229037|-885.87756921152|-890.30841023503|-905.95378915003|848.05705043206|848.05705043206|836.73005603563||828.30608527796|828.30608527796|828.30608527796|828.30608527796|828.30608527796|828.30608527796|828.30608527796|828.30608527796|823.4512058644|822.7175381042|822.7175381042|815.63494605121|815.63494605121|815.63494605121|815.63494605121|811.48327339024|802.92585932248|-845.8253935033|-845.8253935033|-845.8253935033||-845.8253935033|-850.13932611478|-857.48943976497|-857.48943976497|-857.48943976497|||||-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-861.98826640552|-880.03489679694|-880.03489679694|-886.53877421882|-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008||-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008|862.80898803453|862.80898803453|862.80898803453|862.80898803453|862.80898803453|861.80862916228|861.80862916228|860.40760588703||860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|854.90842792787|841.7482830926|838.19432502444||838.19432502444|838.19432502444|838.19432502444|838.19432502444||838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|812.31591262482|803.91210343729|795.3245715818|790.85499032452|790.85499032452|783.47776024556|782.43084200461
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||-15869.254522581|-15869.254522581|-15869.254522581|-15869.254522581|-15869.254522581|-15869.254522581|-15869.254522581|-15869.254522581|-15869.254522581||-15894.623255098|-15894.623255098|-15894.623255098|-15894.623255098|-15894.623255098|-15894.623255098|-15894.623255098|-15978.74806122|-16048.886734689|-16064.031374316|-16064.031374316|-16064.031374316|-16064.031374316|-16181.42374924|-16199.583332291|-16199.583332291|-16199.583332291|-16280.370369212|-16512.937906959|-16512.937906959|-16512.937906959|-16512.937906959|-16512.937906959|-16512.937906959|-16535.193410488|-16535.193410488|-16535.193410488|-16535.193410488|-16535.193410488|-16540.300506775|-16540.300506775|-16562.000563083|-16831.111736759|15688.287979309|15688.287979309|15593.318492975|15593.318492975|15576.187214416|15481.09532644|15481.09532644|15444.470090596|15444.470090596|15444.470090596|15444.470090596|15438.610968172|15438.610968172|15438.610968172|15438.610968172|15438.610968172|15400.956631302|15297.17403478|15186.304483089|15103.116092321|||15093.520016901|15093.520016901|15093.520016901||14894.744463224|14796.16600398|14796.16600398|14787.962226644|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15627.780027365|-15665.530897982|-15665.530897982|-15966.700997757|15311.323353517|15311.323353517|15311.323353517|15311.323353517|-15940.740942923|-15940.740942923|-15940.740942923|-15940.740942923||-15940.740942923|-15940.740942923|-15940.740942923|-15940.740942923|-16075.545492136|-16092.27276904|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591|-16211.949072591||-16211.949072591|-16274.261416448|-16274.261416448|-16274.261416448|-16361.401573831|-16429.899278232|-16429.899278232|-16429.899278232||-16524.054753592|-16619.783059546|-16725.592288385|-16743.991431539|-16867.768257265|-17155.298063628|-17383.129736706|-17383.129736706|-17383.129736706|-17383.129736706|-17383.129736706|-17383.129736706|-17383.129736706|-17383.129736706|-17454.745866538|-17454.745866538|-17454.745866538|-17554.995407264|-17603.543712672|-17603.543712672||-17683.937458524|-17871.31939836|-17962.647405383|-17962.647405383|17398.211824783|||||17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17398.211824783|17240.790916426|16878.101018251|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278||-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17554.561106516|-17554.561106516|-17798.956785018|-17948.285316686|17041.231530089||17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|16973.756632749|16973.756632749||16973.756632749|16973.756632749|16973.756632749|16973.756632749||16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16847.507369721|16692.848604594|16692.848604594|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4794.818871149|-5022.2372925045||-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5039.0583858081|-5039.0583858081|-5047.6759842312|-5061.6219085981|-5061.6219085981|-5061.6219085981|-5061.6219085981|-5092.1354539978|-5118.4282822198|-5125.1425357998|-5147.2139286664|-5159.4043651849|-5182.7775928463|-5182.7775928463|-5182.7775928463|-5209.9723368473|-5209.9723368473|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5258.1159857972|4998.9788721279|4998.9788721279|4998.9788721279|4998.9788721279|4998.9788721279|||4952.2543023643|4888.7531877749|4888.7531877749||4888.7531877749|4888.7531877749|4888.7531877749|4888.7531877749|4829.7813197499|4826.2014663888|4798.2238515431|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5101.4353656604|-5101.4353656604|4922.2158704459|4922.2158704459|4922.2158704459|4922.2158704459|4922.2158704459|4909.6843004955|4857.2603338838|4846.0930047949|4846.0930047949||4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4792.0894155343|4792.0894155343|4792.0894155343|4792.0894155343|4792.0894155343|4792.0894155343|4792.0894155343||4792.0894155343|4792.0894155343|4792.0894155343|4792.0894155343|4792.0894155343|4792.0894155343|4714.5279437998|4714.5279437998||4714.5279437998|4714.5279437998|4714.5279437998|4706.8643819998|4686.5159799998|4670.4394814812|4670.4394814812|4641.0438683124|4608.215409236|-4818.2069666444|-4818.2069666444|-4818.2069666444|-4818.2069666444|-4818.2069666444|-4818.2069666444|-4818.2069666444|-4818.2069666444|-4866.7471675726|-4866.7471675726|-4866.7471675726||-4866.7471675726|-4916.9968528584|4707.8118632688|4707.8118632688|4707.8118632688|||||4707.8118632688|4707.8118632688|4647.4020702986|4621.5503118337|4621.5503118337|4621.5503118337|4621.5503118337|4621.5503118337|4621.5503118337|4621.5503118337|4621.5503118337|4621.5503118337|4621.5503118337|4579.3336798152|4570.2103792337|4570.2103792337|4570.2103792337|4570.2103792337|4552.9202212762|4552.9202212762|4501.5224680846|4473.2149114881|4473.2149114881|4473.2149114881|4473.2149114881|4473.2149114881|4451.2387905424|4448.9875450471|4445.2113931521|4445.2113931521|4445.2113931521|4445.2113931521|4401.8137989957|4401.8137989957|4401.8137989957|4401.8137989957|4401.8137989957|4401.8137989957|4382.873782382|4382.873782382||4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382||4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4380.1281263976|4380.1281263976||4360.5312515529|4358.0902795032|4332.1658889958|4332.1658889958||4332.1658889958|4332.1658889958|4332.1658889958|4332.1658889958|4332.1658889958|4332.1658889958|4312.7721385401|4312.7721385401|4312.7721385401|4258.5461434021|4258.5461434021|4258.5461434021|4247.8100535828|4247.8100535828|4215.4000595365|4180.333399485|4112.9259994278|4076.6987647256|4076.6987647256|4032.4430719174|4008.6034132415
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1000.1528345381|982.67916821305||982.67916821305|982.67916821305|982.67916821305|982.67916821305|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|970.16931665001|970.16931665001|970.16931665001|970.16931665001|970.16931665001|970.16931665001|970.16931665001|958.57701850001|952.65493669707|952.65493669707|944.98334401144|944.98334401144|944.98334401144|944.98334401144|935.28706246497|925.48157608396|925.48157608396|925.48157608396|922.29294761456|922.29294761456|922.29294761456|920.15329682868|917.40367738451|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|905.87453814659|886.96636301864|886.96636301864|886.96636301864|886.96636301864|||886.96636301864|886.96636301864|886.96636301864||886.96636301864|873.27371498599|868.83191571252|860.19098287176|835.06220929436|828.86913974873|827.93238224577|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-971.55077363206|-1010.4119720586|-1042.0022006706|-1060.0580007451|-1067.7644574794|-1097.4271695517|1029.0568593938|1029.0568593938|1029.0568593938|1029.0568593938|1025.388098017||1025.388098017|1021.1256644633|-1068.4239281419|-1068.4239281419|-1068.4239281419|-1068.4239281419|-1068.4239281419|-1091.3377033608|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834||1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834||1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1027.0186801834|1013.2483705968|1013.2483705968|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679||1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|1005.3571100679|||||1005.3571100679|1001.6807365158|1001.6807365158|1001.6807365158|1001.6807365158|1001.6807365158|1001.6807365158|1001.6807365158|1001.6807365158|1001.6807365158|1001.6807365158|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|-1065.0875205689|-1065.0875205689||-1065.0875205689|-1065.0875205689|-1065.0875205689|-1065.0875205689|-1065.0875205689|-1065.0875205689|-1072.1805851915|-1086.2784225653|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895||-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895||-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895||-1098.6260929895|-1098.6260929895|-1098.6260929895|1007.1039765177|1007.1039765177|1007.1039765177|1007.1039765177|1007.1039765177|1007.1039765177|994.30997390852|962.84441545391|953.33358389458|953.33358389458|953.33358389458|953.33358389458|953.33358389458|951.8447652875|951.8447652875|951.8447652875|944.16085031944|925.20650035493
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||2706.1355254355|2670.5394727061|2630.4049696734|2623.0736895383|2623.0736895383|2623.0736895383|2620.0263217092|2585.2792463436|2584.4219090662||2584.4219090662|2567.3881593409|2567.3881593409|2561.5979548233|2543.5255053592|2530.0561170657|2512.8840951429|2512.8840951429|2477.0363109788|2477.0363109788|2477.0363109788|2477.0363109788|2477.0363109788|2477.0363109788|2468.4861863936|2468.4861863936|2453.290207104|2446.6441199573|2446.6441199573|2446.6441199573|2446.6441199573|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2358.5351697574|2342.5946330637|2334.7892771793|2334.7892771793|2334.7892771793|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2285.429301948|2265.0047799422|2250.6325550682|2250.6325550682|||2250.6325550682|2250.6325550682|2250.6325550682||2248.2306167425|2201.9506852694|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2516.5765910299|-2582.251767811|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203||-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2698.3699561336|-2701.6055068151|-2728.4783409057|-2747.1981565619|-2765.8312850688|-2776.8125389653|-2780.6528210726|-2820.4417544106|-2820.4417544106|-2837.6790183959||-2837.6790183959|-2837.6790183959|-2890.0877982176|-2923.0697757974|-2952.549750886|-3006.6941676511|-3014.9248983347|-3014.9248983347||-3037.4998870385|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3070.0447074465|-3106.0496749406||-3119.360749934|-3120.2341665933|-3143.5101851037|2983.6494033055|2983.6494033055|||||2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.2215592283|2973.8843489785|2973.8843489785|2973.8843489785|2973.8843489785|2973.8843489785|2907.2048321983|2836.3387024425|2732.9874471584|2649.617218714|2649.617218714||2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2628.1390535184|2628.1390535184|2628.1390535184|2628.1390535184||2628.1390535184|2612.6822816871|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2583.9083444246|2582.9823504367|2582.9823504367||2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367||2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2566.5214202922|2566.5214202922|2525.0515781025|2504.779531225|2438.0328124722|2410.3244598422|2410.3244598422|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799||-2524.7232665799|-2524.7232665799|-2524.7232665799|-2544.7202961999|-2562.5225513333|-2588.5528348147|-2603.0374503886|-2603.0374503886|-2616.9027226539|-2624.3085807266|-2643.0373119185|-2670.8192354649|-2731.3824838499|-2816.730537611|-2858.9783751234|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2883.2206231201|-2883.2206231201|-2883.2206231201|-2883.2206231201|-2883.2206231201|-2899.9395812446|-2945.5162013829|-2975.7402237588|-2979.1280263986|-3025.3644737763|-3057.7709552793|-3057.7709552793|-3097.3843947548|-3137.3715497276|-3171.3017219195|-3197.6685799106|-3231.4928665673|-3323.8809628526|-3367.1732920584|-3389.0814356205|-3390.0480686672|-3390.0480686672|-3417.7200762969|-3496.0223069966|-3655.9136744406|3328.0125226683|3328.0125226683|3328.0125226683|||3328.0125226683|3328.0125226683|3328.0125226683||3311.9028029648|3168.2808921831|3121.8121024256|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009||-3782.2043412009|-3782.2043412009|-3812.444319465|-3812.444319465|-3812.444319465|-3812.444319465|-3812.444319465|-3858.9936882944|-4067.5485425494|3422.6166085696|3422.6166085696|3422.6166085696|3422.6166085696|3422.6166085696|3422.6166085696|3422.6166085696|3422.6166085696||3257.9073428551|3211.0737255565|3211.0737255565|3211.0737255565|3211.0737255565|3211.0737255565|3211.0737255565|3211.0737255565||3196.9152506184|2702.211389576|2638.2626550844|2569.9029500938|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-2930.732145492|-3075.6562955221|-3075.6562955221|-3075.6562955221|-3075.6562955221||-3087.2292172467|-3168.2269080519|2792.0867885202|2792.0867885202|2792.0867885202|||||2792.0867885202|2706.3464316891|2452.1031204945|2452.1031204945|2452.1031204945|2452.1031204945|2452.1031204945|2452.1031204945|2452.1031204945|2452.1031204945|2314.1145783272|2310.7661981414|2228.9037716835|2228.9037716835|2228.9037716835|2228.9037716835|2228.9037716835|2183.6497181278|2183.6497181278|2152.3044207536|2152.3044207536|2152.3044207536|2152.3044207536|2152.3044207536|2152.3044207536|2152.3044207536|2150.2276799428|2150.2276799428|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|1846.7730136423|1846.7730136423|1698.3866818248|1665.6987121072||1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072||1665.6987121072|1665.6987121072|1655.7207912302|1603.4293797058|1603.4293797058|1603.4293797058|1603.4293797058|1603.4293797058|1603.4293797058|1572.9215330064|1539.857258896|1525.1502838867|1525.1502838867|1525.1502838867||1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867||1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1520.3954122058|1520.3954122058|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1510.1391265333|1509.9879183704|1486.0869362597|1486.0869362597
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||2047.4503451409|2042.2781612677|2029.4456944687|2029.4456944687|2029.4456944687|2014.4952160764|2011.4391289738|1998.0434766375|1980.1411313274||1980.1411313274|1980.1411313274|1980.1411313274|1980.1411313274|1970.3512570304|1962.7513967005|1959.3165391364|1959.3165391364|1930.1752937399|1930.1752937399|1930.1752937399|1927.6947708221|1905.6053009135|1889.8676554487|-1981.3393073484|-1981.3393073484|-1981.3393073484|-1981.3393073484|-1981.3393073484|-1982.5436748315|-1991.742972035|-2009.7977467056|-2012.5157366736|-2012.5157366736|-2035.5174851929|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1899.2421929378|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|||-1998.8274423623|-1998.8274423623|-1998.8274423623||-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-2125.5304915136|-2158.6727683485|-2246.4975203872|-2277.1916893191|-2277.4352103546|2144.405747113|2144.405747113|2144.405747113|2133.369756307|2133.369756307|2133.369756307||2133.369756307|2110.4941736745|2094.4657485272|2092.6675907743|2092.6675907743|-2181.4066206068|-2181.4066206068|-2181.4066206068|-2181.4066206068|-2181.4066206068|-2181.4066206068|-2181.4066206068|-2199.3684673408|-2204.8260748232|-2206.7420676829|-2206.7420676829|-2210.3499364789||-2210.3499364789|-2210.3499364789|-2210.3499364789|-2210.3499364789|-2210.3499364789|-2210.3499364789|-2210.3499364789|-2210.3499364789||-2210.3499364789|-2279.2777071988|2126.3921098511|2126.3921098511|2126.3921098511|2126.3921098511|2126.3921098511|2126.3921098511|2126.3921098511|2108.6578998346|2105.4809998162|-2201.6712446609|-2201.6712446609|-2201.6712446609|-2201.6712446609|-2201.6712446609|-2201.6712446609|-2228.0791607343|2134.6921601954|2134.6921601954||2134.6921601954|2134.6921601954|2134.6921601954|2134.6921601954|2134.6921601954|||||2134.6921601954|2094.991289106|-2197.1478218167|-2197.1478218167|-2197.1478218167|-2197.1478218167|-2225.5809131297|2104.9370374516|2104.9370374516|2104.9370374516|2104.9370374516|2104.9370374516|2104.9370374516|2071.6800416128|2070.9778240143|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2226.3960319052|-2226.3960319052|-2226.3960319052|-2226.3960319052||-2226.3960319052|-2226.3960319052|-2226.3960319052|-2226.3960319052|-2226.3960319052|-2234.6067021169|-2236.6741134632|-2247.5205104484|-2247.5205104484|-2270.8648277141|-2270.8648277141|-2281.8498085712|-2302.2775650791|2182.8403886687||2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|-2285.162136692|-2285.162136692||-2285.162136692|-2285.162136692|-2285.162136692|-2285.162136692||-2285.162136692|-2285.162136692|-2285.162136692|2151.0549746971|2151.0549746971|2151.0549746971|2151.0549746971|2151.0549746971|2151.0549746971|2137.5370057989|2137.5370057989|2133.1800064432|2122.7833404924|2107.231489436|2096.0018388099|2096.0018388099|2038.140932011|2026.0474469272|2026.0474469272|1993.0804965858|1962.6172184287
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|1952.6494632719|1888.4763957809||1888.4763957809|1888.4763957809|1888.4763957809|1883.9182175344|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1816.6827429309|1786.0086032566|1754.7789482258|1754.7789482258|||1754.7789482258|1692.9766091398|1682.4740101553||1672.1655668392|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1889.3512572304|-1932.0847302561|-1983.5385891734|-1984.7636903375|-1984.7636903375|-2055.654100375|1925.9236008794|1925.9236008794|1925.9236008794|1925.9236008794|1925.9236008794||1925.9236008794|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356||-2028.5917419356|-2028.5917419356|-2060.8151466881|-2060.8151466881|-2060.8151466881|-2080.3630270069|-2080.3630270069|-2080.3630270069||-2101.8755855633|-2115.4173172925|-2164.0747969917|-2176.8608855463|-2182.0751673411|-2182.0751673411|2085.7689252297|2085.7689252297|2085.7689252297|2085.7689252297|2085.7689252297|2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407||2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407|2084.1759989407|||||2084.1759989407|2064.0011099341|-2178.1601738545|-2178.1601738545|-2178.1601738545|-2178.1601738545|-2178.4557487272|-2185.839720808|-2209.7108008978|-2236.7897787753|-2261.3775319726|-2282.113924414|-2284.1499066839|-2284.1499066839|-2286.847790274|-2286.847790274|-2286.847790274|-2286.847790274|-2286.847790274|-2286.847790274|-2286.847790274|-2286.847790274|-2308.1642114155|-2350.0157904617|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2143.448250148|2143.448250148|2138.49805572|2038.0811730222|-2222.1981711455||-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2225.8066165912|-2225.8066165912|-2225.8066165912|2079.3100698745|2079.3100698745||2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2037.316744305|1999.5741603389|-2153.2902010088||-2153.2902010088|-2153.2902010088|-2153.2902010088|-2153.2902010088||-2153.2902010088|-2153.2902010088|-2153.2902010088|-2195.3829642084|-2195.3829642084|-2249.7588491204|-2275.759832356|-2319.0664803956|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||2828.3873155763|2811.143575818|2811.143575818|2811.143575818|2811.143575818|2811.143575818|2811.143575818|-3071.6221286197|-3071.6221286197||-3077.8873506444|-3077.8873506444|-3077.8873506444|-3118.4859451604|-3165.7335690027|-3165.7335690027|-3165.7335690027|-3165.7335690027|-3165.7335690027|-3235.3706322252|3005.1591183166|3005.1591183166|3005.1591183166|3005.1591183166|3005.1591183166|2989.2879092407|2988.7659934715|2988.7659934715|2988.7659934715|2982.8868223203|2982.8868223203|2982.8868223203|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2948.4664677585|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|||-3133.577601163|-3133.577601163|-3133.577601163||-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3171.8087668679|-3171.8087668679|-3380.0097409643|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699||3189.1346510699|3135.9829456332|3107.3224669027|3107.3224669027|3107.3224669027|3107.3224669027|3107.3224669027|3107.3224669027|-3368.7623212627|-3368.7623212627|-3368.7623212627|-3368.7623212627|-3368.7623212627|-3368.7623212627|-3368.7623212627|-3368.7623212627|-3368.7623212627||-3368.7623212627|-3383.0136902919|-3390.9041003243|-3406.7823336937|-3469.7581485485|-3684.8905420329|-3684.8905420329|-3684.8905420329||-3684.8905420329|-3684.8905420329|-3684.8905420329|-3696.9339355921|-3749.5377062134|-3764.8196735705|-3777.0365780406|-3777.0365780406|-3777.0365780406|-3777.0365780406|-3777.0365780406|-3777.0365780406|-3781.5961978229|-3819.7735531366|-3843.3063955107|-3843.3063955107|-3843.3063955107|-3843.3063955107|-3843.3063955107|-3843.3063955107||-3858.8659203836|-3858.8659203836|-3872.406578204|-3931.7295313377|-3981.0328125975|||||-4049.1475695528|-4051.1639661698|-4077.1266290775|-4081.140698975|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4107.8665992986|-4122.1295547762|-4164.3289213639|-4164.3289213639|-4164.3289213639|-4164.3289213639|-4164.3289213639|-4209.3654681821|-4401.0727424246|-4578.6919360273|4567.3088857943|4567.3088857943|4567.3088857943|4567.3088857943|4567.3088857943|4555.5119406609|4555.5119406609|4555.5119406609||4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4453.0688229566|4383.0252943536|4383.0252943536|4383.0252943536||4383.0252943536|4383.0252943536|4383.0252943536|4301.8614381706|4284.2904868563|4223.9605259215|4223.9605259215|4223.9605259215|4223.9605259215|4223.9605259215|4223.9605259215|4204.3393170577|-4518.8504800013|-4518.8504800013||-4518.8504800013|-4518.8504800013|-4518.8504800013|-4518.8504800013||-4518.8504800013|-4518.8504800013|-4518.8504800013|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4233.8412844692|4233.8412844692|4233.8412844692|4206.8792049658|4100.3657832953|4095.9064258837|3996.4515843152|3970.2239825724|3903.1933139694|3855.4670542832|3855.4670542832
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||2874.7373971974|2854.4956438202|2854.4956438202|2854.4956438202|2854.4956438202|2854.4956438202|2854.4956438202|2832.3562709113|2775.1180787903||2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2718.1568567976|2718.1568567976|2695.8942676514|2695.8942676514|2690.2436307237|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|||-2828.8854586225|-2828.8854586225|-2828.8854586225||-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-3020.4560651361|-3112.2567390401|-3226.8685989334|-3280.4095543705|-3311.788393745|-3365.2966197251|-3365.2966197251|-3365.2966197251|-3365.2966197251|-3365.2966197251|-3365.2966197251||-3365.2966197251|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3409.1065957754|-3409.1065957754|-3409.1065957754|-3409.1065957754|-3409.1065957754|-3417.6184397505|-3419.6871552783|-3451.5968391981|-3465.1544203736|-3465.1544203736||-3465.1544203736|-3465.1544203736|-3465.1544203736|-3465.1544203736|-3465.1544203736|-3465.1544203736|-3465.1544203736|-3465.1544203736||-3465.1544203736|-3465.1544203736|-3465.1544203736|-3465.1544203736|-3465.1544203736|-3484.0604670818|-3517.0116300909|-3534.5684778788|-3536.1871976431|-3539.5968862701|-3574.8294892223|-3574.8294892223|-3575.477210247|-3592.75245583|-3593.0958791899|-3593.0958791899|-3593.0958791899|-3593.0958791899|-3593.0958791899|-3593.0958791899||-3593.0958791899|-3593.0958791899|-3593.0958791899|-3593.0958791899|-3593.0958791899|||||-3615.8287546555|-3645.4208385061|3415.139696587|3415.139696587|3415.139696587|3415.139696587|3415.139696587|3415.139696587|3404.0441073189|3363.8630954554|3363.8630954554|3339.3478838394|3333.6087598215|3308.8590669705|3308.8590669705|3308.8590669705|3270.3989633006|3252.8877370007|3198.7085966674|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187||3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187||3172.6143619187|3124.1369847993|3124.1369847993|3124.1369847993|3108.9299831103|3038.018497667|3038.018497667|3011.4327048728|3011.4327048728|3011.4327048728|3011.4327048728|2970.5918943031|2933.3183879899|2933.3183879899||2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899||2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2912.5204310999|2908.911590111|2893.7351001233|2868.2056668037|2867.2840742263|2772.8156380292|2758.7395978102|2750.8217753447|2742.4686392719|2706.1279497184|2706.1279497184|2658.1977219093|2624.1919132326
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||-47228.59009258|-47228.59009258|-47228.59009258|-47439.544547312|42204.06039031|42204.06039031|42204.06039031|42204.06039031|42204.06039031||42204.06039031|42204.06039031|42204.06039031|40718.400433678|40063.222704087|39459.69189343|38694.102103811|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|36669.117797551|35118.464219501|34469.96024389|33658.289159878|33277.946440906|33277.946440906|33277.946440906|33277.946440906|32691.607156562|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35958.821953798|-36032.012282301|-36032.012282301|-36032.012282301|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|31684.806540681|29964.229489645|28124.699432939|26797.999369932|26075.832633258|-29458.055762183|||-29458.055762183|-29458.055762183|-29458.055762183||-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-32875.061957981|-33348.679953312|-34376.518460879|-34376.518460879|-35271.687178754|-36994.096865283|-37956.96138589|-37956.96138589|-37956.96138589|-37956.96138589|-38309.308490513||-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-39429.763568534|-39429.763568534|-40114.737298371|-42213.041442635|-42688.379380705|-44034.912815685|-44034.912815685|-46687.855328006|-46687.855328006|-49258.172586674||-49794.775725684|-49794.775725684|-49794.775725684|-49794.775725684|-49794.775725684|-49794.775725684|-49794.775725684|-49794.775725684||-49794.775725684|-49794.775725684|-49794.775725684|-49794.775725684|-50016.883611956|-50016.883611956|-51686.097564328|-51686.097564328|-51686.097564328|-51686.097564328|45707.945727945|45707.945727945|45707.945727945|43323.27303105|-49287.525307711|-49287.525307711|-49287.525307711|-49287.525307711|-49287.525307711|44198.408357049||44198.408357049|44198.408357049|42386.00928561|41583.343650678|39681.566143564|||||39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|38809.514600225||38809.514600225|38809.514600225|37500.571778028|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684||34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|-39586.599122677|-39586.599122677|-39586.599122677||-39586.599122677|-39586.599122677|-39586.599122677|-39586.599122677||-39586.599122677|-39586.599122677|-39586.599122677|-39586.599122677|-39586.599122677|-41445.110136308|-42688.455707009|-44051.061896677|-47083.957662974|-47632.287603531|-47632.287603531|-47632.287603531|-48315.875115035|-48494.861238928|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||3349.76754508|3349.76754508|3349.76754508|3349.76754508|3349.76754508|3287.5194945333|3279.0216605925|3184.3574006584|3101.3918526647||3101.3918526647|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|2945.545396235|2865.7726624833|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2798.306939863|2798.306939863|2798.306939863|2798.306939863|2798.306939863|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2484.5613162524|2375.734795836|2294.8093907215|-2614.3061493364|||-2614.3061493364|-2614.3061493364|-2614.3061493364||-2614.3061493364|-2614.3061493364|-2614.3061493364|-2614.3061493364|-2614.3061493364|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2631.9516199587|-2631.9516199587|-2920.1962443986|-3041.1069382206|-3155.8132646896|-3236.5980718773|-3283.9978576414|3018.3020574983|3018.3020574983|3018.3020574983|3018.3020574983|3018.3020574983|3018.3020574983||3018.3020574983|3018.3020574983|2965.280063887|2924.2608076663|2924.2608076663|2924.2608076663|2924.2608076663|2924.2608076663|2924.2608076663|2806.900897407|2520.1954415634|2478.677513433|2478.677513433|2478.677513433|2478.677513433|2442.3083482589|2429.9259425098||2393.2232694554|2348.2758549504|-2565.5663136541|-2565.5663136541|-2565.5663136541|-2565.5663136541|-2565.5663136541|-2574.7959040601||-2589.0510045112|-2612.5253841048|-2612.5253841048|-2612.5253841048|2356.6322418459|2356.6322418459|2356.6322418459|2315.2302687176|-2469.146276213|-2469.146276213|-2469.146276213|-2469.146276213|-2469.146276213|-2469.146276213|-2469.146276213|-2469.146276213|-2469.146276213|-2469.146276213|-2483.2458624589|-2499.9120693988||-2546.2356326653|-2589.1507029615|-2624.667447735|-2636.1551923441|-2636.1551923441|||||-2636.1551923441|-2636.1551923441|-2636.1551923441|-2636.1551923441|-2636.1551923441|-2636.1551923441|-2636.1551923441|-2636.1551923441|-2652.1168803823|-2676.5187559804|-2704.0486177559|-2709.026241951|-2724.7916551526|-2724.7916551526|-2724.7916551526|-2724.7916551526|-2724.7916551526|-2750.5408984955|-2750.5408984955|-2750.5408984955|-2750.5408984955|-2750.5408984955|-2758.2954427727|-2777.0782697475|-2826.8925219416|-2878.4845949897|-2878.4845949897|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716||-3043.5497730998|-3043.5497730998|-3043.5497730998|-3043.5497730998|-3043.5497730998|-3043.5497730998|-3053.083081222|-3090.3145346912|-3113.9050385457|-3145.4500428286|-3169.7778253651|-3173.6771747112|-3173.6771747112|-3173.6771747112||-3173.6771747112|-3173.6771747112|-3173.6771747112|-3173.6771747112|-3182.5674996434|-3182.5674996434|-3249.4361107149|-3259.6512341277|-3336.3624823641|-3383.9159920196|-3383.9159920196|-3383.9159920196|-3383.9159920196|-3393.9416959129||-3393.9416959129|-3393.9416959129|-3393.9416959129|-3393.9416959129||-3401.1574399032|-3401.3949875348|-3401.3949875348|-3454.5061574504|-3454.5061574504|-3581.7290638338|3153.1953856876|3153.1953856876|3153.1953856876|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||4781.8966400656|4781.8966400656|4781.8966400656|4781.8966400656|4781.8966400656|4773.3851556284|4724.7612840315|4714.9569822573|4593.1162573188||4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4455.7774448818|4455.7774448818|4455.7774448818|4403.3082720909|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4386.1967090406|4306.7741211563|4272.0206159409|4272.0206159409|||4272.0206159409|4272.0206159409|4272.0206159409||4272.0206159409|4251.0784621566|4215.7538468407|4204.6709409341|4077.6343788156|4019.1493097951|4002.1395515853|4002.1395515853|4002.1395515853|4002.1395515853|-4405.7954555931|-4405.7954555931|-4405.7954555931|-4405.7954555931|-4467.5437723372|-4467.5437723372|-4701.826413708|-4847.4737930089|-4963.470881121|-4970.8282482975|-4970.8282482975|4731.6100846399|4731.6100846399|4731.6100846399|4704.7790499008|4704.7790499008|4704.7790499008||4704.7790499008|4666.5322776675|4586.1469751861|4526.8775511628|4526.8775511628|4526.8775511628|4526.8775511628|4526.8775511628|4475.4229026701|4475.4229026701|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309||4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309||4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4443.9497779309|4401.6352353771|4401.6352353771|4401.6352353771|4401.6352353771|4375.9280393079|4339.2012830962|4339.2012830962|-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487||-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487|||||-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487|-4594.3092361487|-4647.0102623874|-4655.0114026527|-4680.7348918363|-4755.9832131514|-4792.2035701683|-4800.1626109981|-4800.1626109981|-4800.1626109981|-4800.1626109981|-4800.1626109981|-4813.9584566646|-4833.3427296273|-4838.8974968572|-4838.8974968572|-4838.8974968572|-4838.8974968572|-4838.8974968572|-4838.8974968572|-4907.3861076191|-4935.0954837025|-4935.0954837025|-4935.0954837025|-4991.828315225|-5005.5943967421|-5005.5943967421|-5005.5943967421|-5073.7159963801|-5226.7399959779|-5330.3222177532|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961||5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961||5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5078.9924467553|5078.9924467553|5078.9924467553|5078.9924467553|5078.9924467553|5078.9924467553|4920.5471630614|4819.496847846|4809.0520531623||4787.7800590692|-5085.5793642772|-5085.5793642772|-5085.5793642772||-5085.5793642772|-5085.5793642772|-5085.5793642772|-5125.8757583669|-5125.8757583669|-5200.118220206|-5200.118220206|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532
04455|952120|/equities/duskin-co-ltd|TOPIX500||3875.5349970884|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957||3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3831.5166891063|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3789.304572769|3702.6161919656|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3811.2901852505|-3835.211316945|-3842.4570188278|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3654.477615726|3654.477615726|3654.477615726|3654.477615726|||3654.477615726|3654.477615726|3654.477615726||3654.477615726|3654.477615726|3654.477615726|3637.1417952512|3581.9353280568|3560.568306243|3560.568306243|3541.2425624922|3530.6028472136|3523.336496904|3511.5961076711|-3686.0168458888|-3686.0168458888|-3686.0168458888|-3686.0168458888|-3686.0168458888|-3708.0948714677|-3708.0948714677|-3775.8831905196|-3791.2817166909|-3791.2817166909|3654.6522016162|3654.6522016162|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681||-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|3639.8892336915||3639.8892336915|3639.8892336915|3639.8892336915|3639.8892336915|3639.8892336915|3639.8892336915|3639.8892336915|3639.8892336915||3639.8892336915|3613.3213707684|3610.0848707385|3610.0848707385|3610.0848707385|3606.8379571173|3606.8379571173|3606.8379571173|3587.1024161942|3587.1024161942|3572.2249068824|-3676.5681097353|-3676.5681097353|-3676.5681097353|-3676.5681097353|-3676.5681097353|-3688.909010817|-3712.5655675744|-3747.0172973049|-3750.2414414499||-3769.1378790745|-3769.1378790745|-3769.1378790745|-3769.1378790745|-3769.1378790745|||||-3769.1378790745|-3769.1378790745|-3769.1378790745|-3769.1378790745|-3769.1378790745|-3769.1378790745|-3795.4418260179|-3795.4418260179|-3798.324251131|-3814.2491679234|-3818.0114931354|-3818.0114931354|-3818.0114931354|-3818.0114931354|-3818.0114931354|-3818.0114931354|-3835.2349923726|-3839.506163423|-3839.506163423|-3852.3401815811|-3916.322423979|-3949.1432427696|-3949.1432427696|-3949.1432427696|-3960.6036030773|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3989.025301392|-4002.5836682133|-4008.5374091259|-4012.6307866573|-4012.6307866573|-4012.6307866573|-4012.6307866573|-4025.8119851748|3979.6717963027||3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3951.5906387961|3951.5906387961|3951.5906387961||3951.5906387961|3951.5906387961|3942.156265329|3885.7291836989|3853.5879818876|3831.6533132085|3808.3925702316|3775.5473002574|3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048||3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048||3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048|3734.9516802528|3734.9516802528|3701.946311392|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3100.1886068048|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238||3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3004.4523193272|2984.2952555485|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3106.5465425887|-3106.5465425887|-3106.5465425887|-3106.5465425887|-3106.5465425887|-3116.5794917653|-3129.1438797392|-3154.3543108213|-3173.3936786904|-3188.5485318782|-3223.109298615|-3223.109298615|-3249.7325540167|-3251.9250600186|-3252.8056222428|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|||-3297.3218230711|-3297.3218230711|-3297.3218230711||-3297.3218230711|-3297.3218230711|-3331.2172794049|3080.3002184308|3051.3335760342|2990.1484178158|2941.1649086842|2891.2943429825|2889.8747829686|2889.8747829686|2889.8747829686|2889.8747829686|2889.8747829686|-3087.4069800951|-3087.4069800951|-3087.4069800951|-3087.4069800951|-3087.4069800951|-3087.4069800951|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896||2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2929.0469457662|2879.7466064069|2864.7303782801|2864.7303782801|2828.5337536446|2767.981948494||2767.7577205489|2731.6474672765|2713.6916303072|2710.7407003414|2669.3230003793|2656.1302473819|2656.1302473819|2654.3349317869||2654.3349317869|2654.3349317869|2654.3349317869|2654.3349317869|2654.3349317869|2654.3349317869|2654.3349317869|2651.4554797632|2638.5338664036|2633.5931848929|-2763.9864968211|-2763.9864968211|-2763.9864968211|-2763.9864968211|-2763.9864968211|-2763.9864968211|-2774.1794409124|-2800.0049343471|-2806.3733757371|-2806.3733757371||-2832.1831799224|-2832.1831799224|-2847.2868665804|-2866.2076295338|-2876.9507392739|||||-2876.9507392739|-2876.9507392739|-2876.9507392739|-2876.9507392739|-2896.3897103043|-2901.8774558936|-2908.9193954374|-2909.4104393749|-2939.067154861|-2939.1857276233|-2962.4008084703|-2984.1953427448|-2991.3214107961|-2991.3214107961|-3009.5237897734|2822.5041960517|2822.5041960517|2822.5041960517|2822.5041960517|2822.5041960517|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2989.5090732074|-3057.1211924526|-3059.5530760667|-3059.5530760667|-3059.5530760667|-3073.3367511852|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224||2923.5848011224|2923.5848011224|2913.3164456915|2886.462717435|2863.2620238023|2863.2620238023|2863.2620238023|2863.2620238023|2863.2620238023|2846.2284277123|2846.2284277123|2846.2284277123|2826.1982530137|2811.0258366819||2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359||2782.4508032359|2750.2508924844|2703.5843249826|2700.78435703||2700.78435703|2700.78435703|2700.78435703|2700.78435703|2688.8572309012|2688.8572309012|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2657.5465254397|2619.4405838219|2571.4895375798|2551.5439306443|2536.1877007158|-2739.2036750248|-2739.2036750248|-2739.2036750248
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597||2669.4994044597|2599.8140795799|2599.8140795799|2585.7010693826|2585.7010693826|2585.7010693826|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2528.6379403279|2467.0421559199|2384.2412843555|2282.1014270616|2194.4182522907|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2374.6861456878|-2374.6861456878|-2374.6861456878|-2374.6861456878|-2374.6861456878|-2381.6790507642|-2413.9211675158|-2443.3012972398|-2459.1125524887|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2272.7530603494|2272.7530603494|2272.7530603494|2272.7530603494|2272.7530603494|2175.6978448326|2154.0253831474|2066.1393146082|2025.0824871706|||2025.0824871706|1984.6194301896|1912.0493668773||-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2303.4133818324|-2371.7093131471|-2484.7603479413|-2495.9003866014|-2528.4448740016|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174||-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2661.7103464638|-2699.6503849597|2451.6854429681|2451.6854429681|2451.6854429681|2451.6854429681|2451.6854429681|2451.6854429681|2451.6854429681|2451.6854429681||2451.6854429681|2451.6854429681|2451.6854429681|2451.6854429681|-2676.332358773|-2676.332358773|-2676.332358773|-2676.332358773||-2676.332358773|-2712.7581764144|-2731.0646404605|-2756.2662671783|-2781.84724343|-2781.84724343|2510.7571754343|2510.7571754343|2510.7571754343|2510.7571754343|2510.7571754343|2510.7571754343|2509.0330017299|2509.0330017299|2509.0330017299|2509.0330017299|2509.0330017299|2509.0330017299|2509.0330017299|2509.0330017299||2509.0330017299|2469.8117307681|2469.8117307681|2469.8117307681|2350.0383823979|||||2350.0383823979|2350.0383823979|2326.2783660991|2326.2783660991|2326.2783660991|2326.2783660991|2326.2783660991|2320.303538394|2320.303538394|2242.11504266|2238.2781792318|2238.2781792318|2238.2781792318|2220.2536752151|2220.2536752151|2220.2536752151|2214.2540835723|-2437.5019832402|-2437.5019832402|-2437.5019832402|-2437.5019832402|-2437.5019832402|-2437.5019832402|-2437.5019832402|-2485.9188702669|-2533.2336365033|-2533.2336365033|-2533.2336365033|-2533.2336365033|-2533.2336365033|-2533.2336365033|2318.8636846467|2318.8636846467|2318.8636846467|2318.8636846467|2292.1263162742|2272.7792403046|2239.2467293608|2239.2467293608|2239.2467293608||2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608||2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2135.6630326232|2111.4335152581|2111.4335152581|2111.4335152581|1993.0372391757|1866.3469324174|1858.1597931079||1858.1597931079|1788.760881231|1722.5398680345|1687.1831867049||1685.5924296722|-1924.4435609325|-1924.4435609325|-1924.4435609325|-1924.4435609325|-2012.9650677028|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4002.0816680387|3977.6408340723|3977.6408340723|3977.6408340723|3937.600926747|3902.7232519411|3899.5813910457|-4122.2513690794|-4122.2513690794||3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3860.5678518015|3860.5678518015|3860.5678518015|3860.5678518015|3842.0753908905|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3807.110317666|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4143.3056823922|-4212.9507582136|-4269.6367385353|-4269.6367385353|3940.0228036347|3940.0228036347|3940.0228036347|||3940.0228036347|3864.4142262607|3812.603983038||3812.603983038|3799.8933144866|3773.6036827629|3760.7818697366|3679.7576330406|3657.4529256007|3606.0032506675|-3929.3245259573|-3929.3245259573|-3929.3245259573|-3929.3245259573|-3929.3245259573|-3954.388303651|-3954.388303651|-4055.0040785815|-4055.0040785815|-4151.640837755|-4151.640837755|-4290.1564863944|-4375.0072071049|-4425.0635634499|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353||-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4479.8825314837|-4484.0917016486|-4518.1703726318|-4518.1703726318|-4518.1703726318|-4532.9819415207|-4532.9819415207|-4551.3132683563|-4563.2270484519|-4563.2270484519|-4563.2270484519|-4563.2270484519|-4563.2270484519||-4563.2270484519|-4576.6411649466|-4646.2124054962|-4648.7360061069|-4662.4091390072|-4662.4091390072|-4662.4091390072|-4662.4091390072||-4662.4091390072|-4662.4091390072|-4662.4091390072|-4662.4091390072|-4701.3878259348|-4701.3878259348|4461.8457156915|4461.8457156915|4461.8457156915|4461.8457156915|4412.8841285462|4289.4268094957|4218.8075661064|-4466.8091508819|-4466.8091508819|-4466.8091508819|-4466.8091508819|-4482.0471383106|-4482.0471383106|-4482.0471383106||-4482.0471383106|-4482.0471383106|-4482.0471383106|-4482.0471383106|-4482.0471383106|||||-4482.0471383106|-4482.0471383106|-4482.0471383106|-4485.5523759007|-4520.9844146922|-4520.9844146922|-4586.4498946817|-4586.4498946817|-4605.59246257|-4605.59246257|-4628.8249584112|-4668.527731568|-4720.7749772444|-4720.7749772444|-4757.249974716|-4776.802437921|-4776.802437921|-4818.2807875568|-4818.2807875568|-4916.2152916337|-4916.2152916337|-4916.2152916337|-4916.2152916337|-4916.2152916337|-4943.5725462596|-4977.657464518|-4977.657464518|-4982.2860716867|-5038.9289685408|-5153.976631712|-5217.7518130133|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957||-5368.6607806619|-5421.4938706191|-5421.4938706191|-5421.4938706191|-5421.4938706191|-5421.4938706191|-5434.715411799|-5466.5726797767|-5513.4696441963|-5593.5773824403|-5653.4597314078|-5653.4597314078|-5684.0663682309|-5762.4004709705||-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5911.2227455228|-5929.9697172475|-5956.7996858306|-6064.4996509229||-6093.0962289751|-6093.0962289751|-6093.0962289751|5660.8232607293||5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5637.0906801627|5637.0906801627|5637.0906801627|5637.0906801627|5637.0906801627|5526.1563112919|5430.0070125465|5359.5633472739|5354.5703858599|5340.9115398444
04459|946335|/equities/electric-power-development-ltd|TOPIX500||2562.0296713644|2503.7551904049|2474.7833263297|2474.7833263297|2474.7833263297|2474.7833263297|2474.1759181441|2472.6093533752|2472.6093533752||2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2454.7152510805|2454.7152510805|2420.3780567561|2411.7533963956|2406.7537737729|2378.3375264143|2372.402807127|2347.1142301412|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2437.7194864003|-2437.7194864003|-2456.6883182226|-2457.0703535807|-2472.8003928674|-2476.9726587415|-2503.4973986017|-2510.323948891|-2510.323948891|-2524.63772099|-2529.5141344334|-2542.4655479195|-2542.4655479195|-2542.4655479195|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|||-2561.6582118387|-2561.6582118387|-2561.6582118387||-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2668.2591242653|-2671.8016297291|-2671.8016297291|-2671.8016297291|-2671.8016297291|2576.1517558316|2576.1517558316|2576.1517558316|2576.1517558316|2576.1517558316|2576.1517558316||2556.501950924|2531.2521676934|2501.1412974371|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2466.4804770517|2465.6727522796|2443.7197247551||2419.9721875928|2419.9721875928|2419.9721875928|2419.3302084364|2406.1724538182|2388.8027264647|2386.3073649958|2386.3073649958||2386.3073649958|2386.3073649958|2386.3073649958|2386.3073649958|2386.3073649958|2386.3073649958|-2536.7525857396|-2536.7525857396|-2536.7525857396|-2549.9959011425|-2549.9959011425|-2549.9959011425|-2549.9959011425|-2551.606556825|-2555.600558059|-2555.600558059|-2555.600558059|-2557.8617311766|-2563.2630346407|-2585.5144829341||2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|||||2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|2447.4624707414|-2598.9893373854|-2598.9893373854|-2598.9893373854|-2598.9893373854|-2608.543708206|-2619.9768002543|-2619.9768002543|-2649.5853336159|-2661.4633748344|-2661.4633748344|-2667.3759720383|-2679.2233022647|-2706.2758914053|-2709.1397687315|-2709.1397687315|-2709.1397687315|-2723.2664097017|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2520.6041300587|2511.3657000652|2492.878555628|2485.8095062533|2473.5661180593||2469.7123533992|2410.6803926658|2371.3948807397|2360.494311933|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2343.1906979234|2334.7594922702|2334.7594922702||2334.7594922702|2334.7594922702|2334.7594922702|2334.7594922702|2334.7594922702|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071||-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071||-2460.7766216071|-2474.2180513668|-2474.2180513668|-2505.2074708232|2391.813297023|2391.813297023|2391.813297023|2391.813297023|2391.813297023|2376.2092189144|2361.038021016|2346.1533566845|2328.7325391166|2328.7325391166|2315.3148631069|2315.3148631069|2280.3220701188|2279.2710742208|2279.2710742208|-2448.7713574698|-2448.7713574698
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||759.77056744771|757.48397332515|750.12662549908|743.81290569234|739.30880716033|739.20421661477|734.21021423451|720.49470689686|707.6745976506||707.6745976506|707.6745976506|707.6745976506|703.61434845404|703.61434845404|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|686.87652562947|673.14057725106|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|||-719.75521408302|-719.75521408302|-719.75521408302||-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-776.42247365561|-812.65831219981|-847.94256504189|-848.02291460551|-848.02291460551|809.82450153812|809.82450153812|809.82450153812|800.57720833338|799.54658989303|799.54658989303||789.02952601505|784.76056954146|-838.42008854181|-838.42008854181|-838.42008854181|-838.42008854181|-838.42008854181|790.59648012097|790.59648012097|790.59648012097|790.59648012097|790.59648012097|790.59648012097|790.59648012097|790.59648012097|790.59648012097|790.59648012097||790.59648012097|784.30251684219|784.30251684219|784.30251684219|777.15834119618|-810.19494420698|-810.19494420698|-810.19494420698||-810.19494420698|-810.19494420698|-810.19494420698|-810.19494420698|-815.87651878731|-815.87651878731|-825.9870623411|-825.9870623411|-828.83005299185|-829.85563071143|-832.70504288336|-832.70504288336|-832.70504288336|-846.96673737257|795.05016692303|795.05016692303|795.05016692303|795.05016692303|795.05016692303|795.05016692303||795.05016692303|795.05016692303|795.05016692303|795.05016692303|795.05016692303|||||789.18906893358|785.78783199108|780.72537159165|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|778.43286235863|777.69759907253|770.37512974747|763.6168264284|758.24297207633|758.24297207633|758.24297207633|758.24297207633|758.24297207633|748.29217559804|741.37132126948|741.37132126948|741.37132126948|741.37132126948|741.37132126948|741.37132126948|741.37132126948|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768||-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-818.88091859138|-824.1454379748|-831.27830375021|-834.70366947723|-836.49295862596|-847.7588524121|-856.68563864775|-856.68563864775|793.80725113893||793.80725113893|793.80725113893|793.80725113893|789.43244031064|789.43244031064|774.48046210731|754.22830140287|749.23609367623|749.23609367623|749.23609367623|749.23609367623|749.23609367623|740.79011086638|-796.50343161339||-796.50343161339|-796.50343161339|-796.50343161339|-796.50343161339||-796.50343161339|-796.50343161339|-796.50343161339|739.95765901473|739.95765901473|739.95765901473|739.95765901473|739.95765901473|739.95765901473|733.6973765257|724.73599697517|709.30108808331|706.63716688043|706.63716688043|690.34128432678|675.77923261244|669.41026795262|663.06326445673|663.06326445673|655.30362785231|647.46517867921
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||4515.8078067293|4480.1063964781|4480.1063964781|4480.1063964781|4480.1063964781|4453.0626627534|-4660.1670443538|-4660.1670443538|-4660.1670443538||-4660.1670443538|-4660.1670443538|-4660.1670443538|-4660.1670443538|-4670.3522715042|-4689.3358572269|-4712.6509524743|4478.5190816537|4478.5190816537|4478.5190816537|4478.5190816537|4478.5190816537|4444.4100907263|-4647.9934956963|-4647.9934956963|-4647.9934956963|-4647.9934956963|-4647.9934956963|-4654.4382657014|-4654.4382657014|-4654.4382657014|-4658.4314063348|-4713.8126737054|-4783.3474152282|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4859.5110616405|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4934.7834203828|-4942.5926893142|-4966.7696547936|4643.5025461532|4643.5025461532|||4643.5025461532|4643.5025461532|4643.5025461532||4643.5025461532|4643.5025461532|4643.5025461532|4643.5025461532|4532.5583846147|4485.3982051274|4464.9980056971|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4785.8487966986|-4785.8487966986|-4851.3319963318|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668||4574.3814986298|4502.4238873665|4486.9169903467|4486.9169903467|4486.9169903467|4486.9169903467|4473.018878163|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867||-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|-4720.5686158867|4497.4691150935|4497.4691150935|-4697.1699651816||-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816|-4697.1699651816||-4754.2444057574|-4770.7715619527|-4800.9128466141|-4811.2920517934|4577.8263811583|||||4577.8263811583|4577.8263811583|4577.8263811583|4577.8263811583|4577.8263811583|4577.8263811583|4577.8263811583|4565.6004705658|4565.6004705658|4528.2783006286|4492.2536673652|4484.9485192946|4445.6650214385|4407.7389127094|4381.5987918993|4306.2208798882|4291.8009776535|4275.946471404|4275.946471404|4275.946471404|4180.2738571155|4155.3042856839|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4410.8593443364|-4426.8992714849|-4452.0547460943|-4476.3386067715|-4535.8762297461|-4567.8999483765|4388.4121595258|4388.4121595258||4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4356.5135105843||4319.8314945485|4319.8314945485|4289.0904391051|4289.0904391051|4289.0904391051|4289.0904391051|4289.0904391051|4289.0904391051|4247.4893767835|4210.5054034364|4210.5054034364|4164.6108115171|4164.6108115171|4164.6108115171||4164.6108115171|4155.4564572413|4147.9516191569|4121.7240212855||-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4340.2191180844|-4382.7434645382|-4416.714960598|-4439.441532622|-4439.441532622|-4439.441532622|-4439.441532622|-4439.441532622|-4463.1373763482|-4463.1373763482|-4463.1373763482
04462|952167|/equities/fancl-corp|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2799.7535707952|-2800.9484119947|-2801.3871244385|-2801.6991810844|-2801.6991810844|-2801.6991810844|-2801.6991810844|-2801.6991810844|-2803.1102012049|-2803.5391124498|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.7080754574||-2804.2311949527|-2804.6208063688|-2804.6208063688|-2804.6208063688|-2804.6208063688|-2804.6208063688|-2806.3564515209|-2807.529083019|-2807.529083019|-2807.529083019|-2809.8939296531|-2809.8939296531|-2811.4376996145|-2813.1529995717||-2816.8774189479|-2816.8774189479|-2816.8774189479|-2816.8774189479|-2819.2526877199|-2822.1974307999|-2822.8860342221|-2825.6233713579|-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158||-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158||-2827.3559645158|-2832.0344050176|-2834.1493389084|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2835.6991972077|-2850.9991080085|-2856.5267866761|-2861.2242074179|-2867.3880082421|-2874.7922313802|-2883.0191459779
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4056.5865807731|4056.5865807731|3812.5406453034|3698.9298205659||3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3458.7677225601|3371.1863584001|3353.5752515777|3353.5752515777|||3353.5752515777|3324.3871763754|3324.3871763754||3324.3871763754|3237.9857515282|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3717.5599081283|-3717.5599081283|-4051.8443423648|-4214.9381581831|-4394.3757313146|-4447.4174792384|-4471.519421376|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064||-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4605.0005561807|-4605.0005561807|-4625.5006179786|-4703.6673533095|-4709.1859481217|-4733.5109030156|-4733.5109030156|-4733.5109030156||-4733.5109030156|-4733.5109030156|-4772.9565589062|-4775.1183987847|-4787.1395792753|-4787.1395792753|-4787.1395792753|-4787.1395792753||-4787.1395792753|-4787.1395792753|-4787.1395792753|-4812.9328658614|-4836.1476287349|-4857.1640319277|4440.7954807256|4440.7954807256|4440.7954807256|4440.7954807256|4440.7954807256|4440.7954807256|4373.9394230285|4344.543803365|4329.7153370722|4245.4059300802|4171.9455926916|4171.9455926916|4022.9395474351|3981.552387095||3981.552387095|3981.552387095|3981.552387095|3981.552387095|3981.552387095|||||3981.552387095|3937.72487455|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4148.4562616698|-4238.7847351887|-4355.0941502096|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|3941.3666561902|3851.0740624336||3827.7025462143|3827.7025462143|3777.7250513492|-4104.0867987361|-4104.0867987361|-4104.0867987361|-4104.0867987361|-4180.8186652624|-4190.9096280693|-4231.8995867437|-4257.0426429954|-4257.0426429954|-4257.0426429954|-4380.047381106||4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|3831.4513819312|3711.6126465902|-4082.2808478601||-4082.2808478601|-4082.2808478601|-4082.2808478601|-4082.2808478601||-4082.2808478601|-4082.2808478601|-4082.2808478601|-4147.4516640248|-4147.4516640248|-4266.057404472|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|-47138.563286493|-47138.563286493||-47138.563286493|-47138.563286493|-47138.563286493|-47138.563286493|-47138.563286493|-48364.51476277|-49815.571958634|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46242.850387118|-48919.712868285|-48919.712868285|-48919.712868285|-48919.712868285|-49074.680964761|-49174.178278135|-49174.178278135|-49174.178278135|-49484.973182883|-49484.973182883|46808.223315221|46808.223315221|46808.223315221|46808.223315221|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|45919.339729852|45225.933033169|44323.920484457|44323.920484457|||44323.920484457|44072.977344935|44072.977344935||44072.977344935|43334.790596618|43334.790596618|43334.790596618|42746.655057553|42746.655057553|42505.17228617|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-47176.120326685|-47176.120326685|-47176.120326685|-47176.120326685|-47176.120326685|-48220.135949271|-48220.135949271|-48220.135949271|-48220.135949271|-48220.135949271|-48357.187509156||-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48688.317912538|-48688.317912538|-48707.01990282||-49934.466558689|-50328.851731877|-51382.057479863|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918||-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51572.731431918|-51835.532631997|-51835.532631997|-52121.147368886||-52875.163743207|-54758.473757045|-54758.473757045|-55377.193063384|-55652.354330526|||||51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|51672.098713736|50624.554126373|50052.282362637|49891.429852725|49891.429852725|49891.429852725|48936.58872525|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332||-52098.166174332|-53358.759291998|-53358.759291998|-53358.759291998|-53358.759291998|-53358.759291998|-54096.954768887|-54784.394187652|50654.596460093|50654.596460093|50654.596460093|50654.596460093|50654.596460093|50654.596460093||49338.440511214|48205.489456904|47611.09939656|47233.949872297|47233.949872297|45581.610969219|45009.552776878|45009.552776878|45009.552776878|45009.552776878|45009.552776878|45004.804906554|45004.804906554|45004.804906554||43983.116562838|-46781.307279947|-46781.307279947|-46781.307279947||-46781.307279947|-46781.307279947|-46781.307279947|43498.510344837|43498.510344837|43498.510344837|43498.510344837|43498.510344837|43498.510344837|43498.510344837|42814.527221999|42814.527221999|42814.527221999|42552.808024443|42022.564471603|41315.071635115|40326.746261239|39115.829179154|38934.81019906|38482.566887844|38272.296542049
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732||6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6933.5605455258|6755.5117172509|6641.8702442476|6641.8702442476|6641.8702442476|6641.8702442476|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6360.1800632681|6164.0889591868|6143.0727891195|6143.0727891195|6121.6919879105|6009.9053332106|6009.9053332106|6009.9053332106|5975.1725924562|5935.5251027291|5872.6945585879|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5743.201852919|5607.3353921323|5498.5948801469|5473.8276446077|5460.752938453|5386.3921538367|5303.3298195515|5303.3298195515|5247.2679280541|5247.2679280541|5247.2679280541|5094.0199200602|5055.1888000668|5053.6542222965|||4872.1158025517|4820.4064472796|4726.8404969774||4663.532561055|4663.532561055|4663.532561055|4663.532561055|4663.532561055|4564.7584011722|4517.954596944|4517.954596944|4517.954596944|4407.2828854934|4302.7032061037|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4204.7564709947|4204.7564709947|4184.4516344385|4173.5018160428|4115.168684492|4099.0763161022|4032.0847956691||3982.983106299|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3957.6380954512|3909.3186567093|3909.3186567093|3909.3186567093|3909.3186567093|3909.3186567093|3909.3186567093||3909.3186567093|3909.3186567093|3909.3186567093|3909.3186567093|3909.3186567093|3909.3186567093|3885.4651741214|3793.9613045794||3781.7903384215|3427.9337093572|3301.204121508|3296.8379127867|3242.1768350984|3242.1768350984|3242.1768350984|3240.5853723315|3209.5393025906|3133.8770028784|3113.1411143094|3063.3234603438|3030.1927337153|3021.7697041281|-3253.7363455033|-3253.7363455033|-3253.7363455033|-3291.4292727814|-3312.6436364238|-3334.7707071376||-3365.5230079307|-3392.0811199229|-3420.5345776922|-3499.2050863246|-3544.227873694|||||-3602.8087485489|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3360.1192741825|3266.2954002254|3266.2954002254|3211.2726669171|3174.9696299078|3169.1884776754|3106.3205307504|3039.633923056|2968.8710256178|2951.5789173531|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2908.0437267756|2831.2399427022|2831.2399427022|2831.2399427022|2831.2399427022|2831.2399427022|2831.2399427022||2831.2399427022|2830.9610474469|2811.262274941|2801.3191943789|2791.8114775506|2791.8114775506|2791.8114775506|2791.8114775506|2791.8114775506|2788.1238639452|2783.9275856503|2783.9275856503|2783.9275856503|2783.9275856503||2778.5306507226|2765.589611914|2735.1829021266|2723.0128421316|2723.0128421316|2700.8121507798|2700.8121507798|2668.5772378902|2668.5772378902|2668.5772378902|2668.5772378902|2602.3635976558|2574.1539973954|-2777.1839839317||-2777.1839839317|-2777.1839839317|-2777.1839839317|-2777.1839839317||-2777.1839839317|-2821.758004854|-2821.758004854|2585.8808755742|2585.8808755742|2585.8808755742|2585.8808755742|2585.8808755742|2585.8808755742|2528.9231950825|2502.6840345717|2502.6840345717|2502.6840345717|2502.6840345717|2451.2044828574|2383.1438698416|2296.1876331573|2210.5140368415|2209.0989298238|-2459.2379701578|-2459.2379701578
04466|952653|/equities/fp-corp|TOPIX500||2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|-2700.44185152|-2700.44185152||-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2707.4909461333|-2722.1010512592|-2749.0011680658|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2773.4735668157|-2804.5817409064|-2837.2787941102|-2837.2787941102|-2837.2787941102|-2879.9764379003|-2932.7425159263|-2932.7425159263|-2948.8250176958|-2975.4166863287|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-3023.1750694449|-3054.4080500008|-3054.4080500008|-3054.4080500008|-3054.4080500008|-3054.4080500008|-3117.1200555564|-3145.8040958465|-3145.8040958465|-3145.8040958465|-3145.8040958465|||-3145.8040958465|-3244.5601064961|2987.5472928089||2987.5472928089|2987.5472928089|2987.5472928089|2987.5472928089|2987.5472928089|2987.5472928089|2943.9414364544|2889.3793738382|2819.5881931535|2799.320214615|2797.9113495723|2703.9014995247|2700.1685179318|-2929.5672642405|-2929.5672642405|-2929.5672642405|-2929.5672642405|-2929.5672642405|-2970.7969602673|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701||2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701||2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701||2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2738.9796303001|2714.6995892223|2695.3328769137|2679.8143076818|2645.1270085354|-2832.1019965368|-2832.1019965368|-2832.1019965368|-2832.1019965368|-2832.1019965368|-2832.1019965368|-2832.1019965368|-2832.1019965368||-2854.8355517075|-2858.8728352306|-2880.3587058118|2729.819438958|2729.819438958|||||2729.819438958|2729.819438958|2729.819438958|2729.819438958|2729.819438958|2729.819438958|2729.819438958|2729.819438958|2729.819438958|2729.819438958|2729.819438958|2722.0771543977|2703.929361984|2703.929361984|2703.929361984|2703.929361984|2665.2548466489|2618.0478006158|2618.0478006158|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2792.32427825|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291||-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2821.2213775879|-2839.2181973199|-2864.3535525776|-2876.6428361974|-2900.2698179971|2729.8783816209|2729.8783816209|2729.8783816209||2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2720.3693619924|2720.3693619924|2720.3693619924||2720.3693619924|2720.3693619924|2720.3693619924|2720.3693619924||2717.2437355471|2713.904301162|2713.904301162|2713.904301162|2651.2270012911|2649.4188903235|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2577.9297598381|2563.755288709|2510.6447652322|2491.2164058136|2488.6571175706|2467.5634639674|2436.2727950214|2436.2727950214
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||8021.6702748978|7052.6176233307|7052.6176233307|6982.2973592563|6891.1081769514|6833.3979743905|6829.7755271006|6551.5839190006|6387.8154655562||6306.6282950625|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6095.6059842523|5918.5622047248|5775.8884838475|5775.8884838475|||5775.8884838475|5771.9316487194|5728.2320284217||5728.2320284217|5728.2320284217|5615.9800315797|5435.4222573107|5352.1598348843|5352.1598348843|5352.1598348843|5352.1598348843|5352.1598348843|5352.1598348843|5190.8442609825|5106.5237789908|5106.5237789908|-5650.127189313|-5650.127189313|-5650.127189313|-6228.3635436812|-6445.4039374235|-6697.1154860261|-6806.4616511401|-6813.1796123779|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052||-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-7045.8606110267|-7045.8606110267|-7045.8606110267|-7045.8606110267|-7045.8606110267|-7201.5673455852|-7236.574828428|-7238.2844011358|-7238.2844011358|-7238.2844011358||-7318.1493345954|-7399.2770384393|-7423.4189315992|-7425.8543684436|-7556.5048538262|-7616.3116428859|-7616.3116428859|-7616.3116428859||-7616.3116428859|-7616.3116428859|-7616.3116428859|-7616.3116428859|-7781.5684920954|-7891.0761023282|-8308.5545684015|7557.0247395191|7557.0247395191|7557.0247395191|7557.0247395191|7557.0247395191|7557.0247395191|7557.0247395191|-8196.9029636226|-8196.9029636226|-8196.9029636226|-8291.3921818029|-8375.0468686699|-8501.163187411||-8632.4035415678|-8779.170601742|-8937.07844638|8323.6048964211|8323.6048964211|||||8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8323.6048964211|8273.4498849123|8230.1109832359|8055.5567160529|8055.5567160529|8055.5567160529|8055.5567160529|8055.5567160529|8055.5567160529|7988.646297619|7988.646297619|7988.646297619|7988.646297619|7988.646297619|7988.646297619|7957.9880625775|7957.9880625775|7957.9880625775|7947.8756250861|7909.1395834291|7731.9046991948|7731.9046991948|-8336.8094088912||-8336.8094088912|-8336.8094088912|-8336.8094088912|-8336.8094088912|-8336.8094088912|-8336.8094088912|-8476.8437876569|-8587.7153196188|-8618.2285773797|-8618.2285773797|-8618.2285773797|-8618.2285773797|-8676.6428637552|-8957.8254041725||-9021.5282268583|-9027.8857707247|-9027.8857707247|-9027.8857707247|-9118.9688625586|-9118.9688625586|-9118.9688625586|-9118.9688625586|8198.2560184381|8198.2560184381|8198.2560184381|8070.562242709|7754.0691585656|7708.6879539618||7587.5421710687|-8273.0511080841|-8273.0511080841|-8273.0511080841||-8273.0511080841|-8273.0511080841|-8273.0511080841|-8288.9334667706|-8288.9334667706|-8623.9260741895|-8819.862304655|8107.3706383333|8107.3706383333|8107.3706383333|7878.4673759259|7660.2415288066|7613.6572542295|7541.8437802614|7541.8437802614|7541.8437802614|7541.8437802614|7499.2947904462|7499.2947904462|7362.2651733904|7362.2651733904
04468|952306|/equities/fuji-machine-mfg.|TOPIX500||2754.7637972638|2705.8486636264|2682.6747786371|2682.6747786371|2682.6747786371|2657.9009612803|2657.9009612803|2606.3621792004|2582.0088471294||2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2564.0653856993|2539.9337618882|2487.1208465424|2459.4953850471|2440.0899815397|2440.0899815397|2401.8777572663|2379.0030636292|2369.308959588|2329.8155106533|2310.9061229482|2300.3956921646|2223.2452135162|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2152.3735302976|2106.8872558863|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2067.6549262408|2053.1443624898|2030.0037532232|2030.0037532232|2030.0037532232|||2030.0037532232|2002.8097258036|1998.2885842262||1997.4039824736|1978.9766471928|1943.6129413254|1905.7366014726|1845.3231844618|1845.3231844618|1845.3231844618|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-2104.1580053648|-2157.5088948498|-2219.4821053886|-2234.2279078872|-2234.2279078872|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239||-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2273.5782877974|-2273.5782877974|-2273.5782877974|-2273.5782877974|-2283.3647642193|-2301.155293577|-2321.3032335219|-2321.3032335219|-2321.3032335219|-2321.3032335219||-2321.3032335219|-2321.3032335219|-2321.3032335219|-2321.3032335219|-2321.3032335219|-2321.3032335219|-2321.3032335219|-2321.3032335219||-2321.3032335219|-2321.3032335219|-2379.2385599036|-2379.2385599036|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2386.7608388637|-2394.5134963836|-2394.5134963836|-2394.5134963836||-2419.2649959818|2303.4816872736|2303.4816872736|2303.4816872736|2303.4816872736|||||2303.4816872736|2291.1740969707|2247.5267744119|2233.3353049021|2216.9558943357|2180.4787714841|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2298.2549142182|-2305.870938571|-2305.870938571|-2305.870938571|-2323.3010428566|-2326.2511587296|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921||-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215||2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021||-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021||-2372.678852129|-2372.678852129|-2372.678852129|-2405.9738915173|-2405.9738915173|-2460.5265461303|2286.8946555139|2286.8946555139|2286.8946555139|2282.7718394599|2265.9131549555|2256.8479499505|2226.8032777228|2226.719173831|2226.719173831|2226.719173831|2204.6324153678|2173.1387844047|2173.1387844047|2134.2375382274|2133.2083758083
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471||3354.3378478301|3325.986497589|3215.7627750989|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3072.7042305511|2893.2269228346|2839.3110158452|2839.3110158452|2816.2018714138|2816.2018714138|2804.0848716238|2804.0848716238|2804.0848716238|2800.2054129154|2774.3949032393|2735.6332258215|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|||2686.9584229764|2686.9584229764|2686.9584229764||2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2605.0649144182|2517.7943493536|2490.6541143396|2490.6541143396|2490.6541143396|2437.4490159329|2346.5266843698|2326.3907604109|-2562.9059714628|-2562.9059714628|-2562.9059714628|-2562.9059714628|-2562.9059714628|-2563.7758906948|-2563.7758906948||-2591.1398785498|-2607.4887539442|-2624.4875043824|-2633.6805604249|-2693.170444969|-2693.170444969|-2711.1060499656|-2782.2389505748|-2782.2389505748|-2799.8073463887|-2799.8073463887|-2814.2859404319|-2854.1788227021|-2919.6405218544|2484.069778459|2484.069778459|2484.069778459||2484.069778459|2484.069778459|2484.069778459|2484.069778459|2484.069778459|2417.5219760655|2323.3299734061|2291.8110815623||2153.4845350693|2134.8717056325|2103.4407840361|2090.0730933735|2058.386770415|1984.7075226833|1919.9815094856|1919.9815094856|1759.6461216507|1692.1623573896|1679.3330778686|1679.3330778686|1679.3330778686|1679.3330778686|1582.8494788502|1582.8494788502|-1743.4695039521|-1743.4695039521|-1743.4695039521|-1743.4695039521||-1743.4695039521|-1743.4695039521|-1771.7438932802|-1811.2709925335|-1848.0233250372|||||-1860.9425833747|-1873.6306481941|-1914.1729424379|1770.3063291603|1770.3063291603|1770.3063291603|1770.3063291603|1744.2292546226|1667.4271141939|1667.4271141939|1667.4271141939|1667.4271141939|1664.2245713265|1653.2957670698|1653.2957670698|1648.9464716926|1648.9464716926|1648.9464716926|1648.9464716926|1648.9464716926|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1616.0158180713|1616.0158180713|1616.0158180713|1616.0158180713|1602.489797857|1580.2108865077|1578.0676516753|1559.3807240836|1555.367471204
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967||2757.1066032967|2722.7573369963|-2883.2888096382|-2883.2888096382|-2883.2888096382|-2883.2888096382|-2885.8764551536|-2898.3349501707|-2923.2610557452|-2936.0122841613|-2937.5136490681|-2946.3207211868|-2959.0508013187|-2975.6180402177|-2975.6180402177|-2975.6180402177|-2980.5357204632|-2980.5357204632|-2980.5357204632|-3003.8174671813|-3014.1426873668|-3014.1426873668|-3014.1426873668|-3014.1426873668|-3035.0752081853|-3072.7224535392|-3091.9258685669|-3091.9258685669|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3152.5856866309|-3152.5856866309|-3152.5856866309|-3184.8729851454|-3190.1088723838|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3313.561913343|3144.1025761198|3144.1025761198|3037.8361956887|3009.4291063207|||2949.1434514675|2940.6593905194|2925.7489128003||2925.7489128003|2925.7489128003|2925.7489128003|2925.7489128003|2870.4432364448|2825.9422672158|2825.9422672158|2805.6025191286|2787.2846627279|2787.2846627279|2787.2846627279|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2766.3185020243|2718.3344795371|2718.3344795371|2718.3344795371|2718.3344795371|2715.78948091|2715.78948091||2704.7660899|2629.1567665556|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722||-2864.2248193722|-2912.1109104136|-2969.3176782373|-3004.4116085578|-3004.4116085578|-3004.4116085578|-3004.4116085578|-3004.4116085578||-3191.5962317309|-3342.6069241454|-3395.5632490504|-3395.5702767227|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3428.9366609279|-3452.207401031|-3515.3415567012|-3547.7128407791||-3615.4031564212|-3631.1643906434|-3631.1643906434|-3662.6271007149|-3702.3271187595|||||3465.2821585614|3465.2821585614|3465.2821585614|3465.2821585614|3465.2821585614|3465.2821585614|3465.2821585614|3465.2821585614|3465.2821585614|3465.2821585614|3433.5912872905|3396.323652545|3351.8596139388|3312.3995710432|3299.7640451881|3299.7640451881|3299.7640451881|3299.7640451881|3299.7640451881|3276.3489390979|3203.0746764032|3203.0746764032|3203.0746764032|3196.0798474114|3196.0798474114|3189.5050338048|3189.5050338048|3189.5050338048|3189.5050338048|3189.5050338048|3128.0055931164|3067.6728812405|3033.5809791561|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728||-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728||-3309.5895155728|-3309.5895155728|-3322.3711561847|-3322.3711561847|-3322.3711561847|-3322.3711561847|-3351.4679513163|-3356.9088347959|-3399.9542608844|-3419.6158454271|-3430.7899114226|-3430.7899114226|-3430.7899114226|3179.2805957558||3179.2805957558|3179.2805957558|3179.2805957558|3179.2805957558||3179.2805957558|3179.2805957558|3179.2805957558|3179.2805957558|3072.7780761405|3072.7780761405|3072.7780761405|3072.7780761405|3030.8146260334|3030.8146260334|3030.8146260334|3030.8146260334|2843.1829178149|2833.147686461|2815.4035479575|2815.4035479575|2815.4035479575|2812.7222880075|2812.7222880075|2812.7222880075|2807.7373926019
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||3016.5277069623|3016.5277069623|3016.5277069623|3016.5277069623|3016.5277069623|2988.4539592127|2988.4539592127|-3130.4166460383|-3130.4166460383||-3130.4166460383|-3130.4166460383|-3130.4166460383|-3130.4166460383|-3150.4629400426|-3165.2921556029|-3179.9912840032|-3189.4583753126|-3189.4583753126|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3270.2094389056|-3270.2094389056|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3097.7672185441|3033.2413539378|2978.2126154865|2859.3797722055|2859.3797722055|||2853.8108580062|2787.7292290894|2787.7292290894||2787.7292290894|2745.2101907948|2745.2101907948|2745.2101907948|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-3020.43843753|-3020.9261831687|-3020.9261831687|-3020.9261831687|-3042.8068701875|-3124.1465224305|-3145.8850249228|-3154.7500307689|-3154.7500307689|-3157.3939906197|-3157.3939906197||-3157.3939906197|-3157.3939906197|-3157.3939906197|-3157.3939906197|-3187.715545133|-3218.6839390366|-3218.9265989296|-3222.7056776908|-3222.7056776908|-3239.8714672405|-3239.8714672405|-3239.8714672405|-3239.8714672405|-3239.8714672405|-3244.9416560226|-3244.9416560226|-3244.9416560226||-3252.490728914|-3281.3562895013|-3281.3562895013|-3281.3562895013|-3281.3562895013|-3281.3562895013|-3281.3562895013|-3281.3562895013||-3315.8958772237|-3405.9954191375|-3535.2163071749|3304.4747911883|3292.6971094994|3292.6971094994|3292.6971094994|3292.6971094994|3292.6971094994|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462||-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|||||-3420.346461462|-3420.346461462|-3420.346461462|-3420.346461462|-3434.7182905134|-3473.1094520074|-3473.1094520074|3306.2589256256|3306.2589256256|3306.2589256256|3306.2589256256|3306.2589256256|3306.2589256256|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3525.3304658657|-3565.2005176285|-3576.8894640317|-3642.0438489241|-3662.1042765823|-3672.7269739804|-3738.196637756|-3762.8851530622|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427||-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3803.0296810475|-3855.3107567194|-3864.567507466|-3875.6392420659|-3875.6392420659|-3875.6392420659|-3932.8213800732|-3959.1081270632||-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3988.9976877323|-3988.9976877323|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651||3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651||3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3667.0417126278|3599.7130140309|3546.9589044788|3521.8987827542|3494.9986475047|3437.2207194497|3428.3007993885|3334.7786659873|3283.9207399859|3230.4119333176|3213.4021481307|3171.0023868119
04472|952365|/equities/fujitec-co-ltd|TOPIX500||-6044.8056689832|-6068.9507433147|-6116.7230481274|5850.3077243029|5805.6700300035|-6163.7989986234|-6163.7989986234|-6163.7989986234|-6163.7989986234||-6202.2765415104|-6202.2765415104|-6223.918379456|-6262.5204216177|-6289.4496631912|-6289.4496631912|-6289.4496631912|-6289.4496631912|-6289.4496631912|-6290.1539051743|-6290.1539051743|-6329.6154501936|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5921.2615852352|5907.2785805695|5907.2785805695|5907.2785805695|5665.5317561884|5549.9241735426|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|||-5869.0668054476|-5869.0668054476|-5869.0668054476||-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-6065.3520060528|-6119.2244511698|-6264.1382790776|-6385.4314211973|-6395.090467997|5935.342979428|5935.342979428|5935.342979428|5918.3255326977|5840.1950363308|5729.2222670751||5729.2222670751|5677.3025189723|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979||-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979||-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-6058.1696751088|-6060.3551945653|-6148.5057717392||5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|||||5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5789.3912083768|5762.3791204186|5761.8656893541|5620.0729881712|5592.0374000475|5592.0374000475|5592.0374000475|5592.0374000475|5526.4645308124|5526.4645308124|5526.4645308124|5526.4645308124|5526.4645308124|5526.4645308124|5526.4645308124|5424.6272564582|5374.8515177753|5374.8515177753|5374.8515177753|5361.5572419725|5322.9524910806|5269.669434534|5149.85492726|5115.5054747333|5054.1673178784|5054.1673178784|5054.1673178784|5016.8485405906|5016.8485405906||4956.3872673229|4856.7636303587|4671.4595892875|-5153.0128527315|-5153.0128527315|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739||4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4818.0074338599|4793.8415931777|4739.5462146419|4724.1414641699|4724.1414641699|4724.1414641699|4724.1414641699|4692.4905157444|4684.4339063826||4657.8710070918|4591.3566745465|4537.729638385|4490.1359922976||4490.1359922976|4490.1359922976|4420.0197435773|4420.0197435773|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4359.4387733729|4359.4387733729|4359.4387733729|4333.004658485|4333.004658485|4283.9496205389|4211.943975974|4211.943975974|4132.3266399711|4084.6962666345
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3092.3709994266|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3398.4361355384||-3398.4361355384|-3398.4361355384|-3398.4361355384|-3417.1248586894|-3417.1248586894|-3444.0831763215|-3487.4257514683|-3534.7508349648|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3291.7498929749|3291.7498929749|3272.8797066417|3272.8797066417|3272.8797066417|3272.8797066417|3272.8797066417|3222.7221233919|3222.7221233919|3222.7221233919|3222.7221233919|3222.7221233919|3191.2468037688|3123.5230504373|3123.5230504373|3123.5230504373|3117.8494449844|3117.8494449844|3086.5549388715|3081.981987623|3081.981987623|3081.981987623|3081.981987623|3081.981987623|3075.3255412636|3075.3255412636|3075.3255412636|3075.3255412636|3061.4728236262|3006.3031373624|2946.0590415138|||2926.0100461265|2924.3444956961|2856.0494396623||2847.7771551803|2835.8079502004|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2971.9897869021|-2971.9897869021|-3074.0164298912|-3112.5182554346|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337||-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|2953.3646050293|2953.3646050293|2953.3646050293|2868.5162278103|-3079.3728013576|-3079.3728013576|-3079.3728013576|-3110.2753348418|-3113.8614831576|2921.4614673279||2921.4614673279|2921.4614673279|2921.4614673279|2921.4614673279|2911.0127414754|2893.3474905282|2871.3861005869|2842.7046322836||2842.7046322836|2842.7046322836|2842.7046322836|2842.7046322836|2842.7046322836|2842.7046322836|2773.6995914263|2721.2495460292|2670.5550511435|-2846.8169262218|-2846.8169262218|-2846.8169262218|-2846.8169262218|-2846.8169262218|-2846.8169262218|-2846.8169262218|-2846.8169262218|-2878.4910291353|-2916.0178101504|-2937.3531223893||2689.4990132765|2689.4990132765|2689.4990132765|2689.4990132765|-2879.6753064802|||||-2879.6753064802|-2879.6753064802|-2879.6753064802|-2879.6753064802|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304||-2965.4550424782|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421||2928.4035595421|2928.4035595421|2895.3372883801|2825.5414315335|2789.323812815|2761.5542364611|2752.004707179|2740.11634131|2739.5591101646|2739.5591101646|2739.5591101646|2685.1825928183|2685.1825928183|2685.1825928183||2678.8695475759|2678.6328306399|2644.4247532997|2644.4247532997||2644.4247532997|2644.4247532997|2578.9997258885|2576.2064141132|2576.2064141132|2576.2064141132|2572.6747793048|2572.6747793048|2572.6747793048|2505.9997547831|2438.6663942035|2369.5182157816|2311.6035730907|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025
04474|946221|/equities/fujitsu-general-ltd|TOPIX500||-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525||-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2803.5290552806|-2804.1989503117|-2805.7818248446|-2805.7818248446|-2805.7818248446|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2793.7634041812|2791.9593379791|2791.3301142799|2791.3301142799|2791.3301142799|2791.3301142799|2790.117425037|2790.117425037|2788.9082500411|2787.2869444901|2786.2077161001|2784.453017889|||2781.9477976544|2780.7753307271|2778.0837008079||2776.3152231199|2744.1835812443|2743.7039791604|2742.2266435115|2737.1407150128|2736.5096250767|2736.5096250767|2736.5096250767|2736.5096250767|2730.1218056408|2724.8575618231|2718.8972909145|-2758.4030774051|-2758.4030774051|-2758.4030774051|-2758.4030774051|-2779.8367526723|2757.7024238395|2757.7024238395|2757.7024238395|2757.7024238395|2757.7024238395|2757.7024238395|2755.63313395|2755.63313395|2755.63313395|2755.63313395||2755.63313395|2755.63313395|2753.3701488334|2747.9668320371|2747.5187022634|2746.0207802927|2743.1342003252|2742.0935559169|2741.826173241|2741.3624147122|2740.305450262|2740.305450262|2738.411454406|2738.411454406|2738.411454406|2736.2240177852|2736.2240177852||2734.0425484022|2734.0425484022|2734.0425484022|2732.1698128422|2732.1698128422|2730.8553476025|2727.7837195583|2723.148577287||2721.8317525411|2719.5330278285|2719.5330278285|2716.2033642539|2711.8926269488|2709.7175952658|2709.7175952658|2709.7175952658|2704.1306614065|2703.841785194|2703.841785194|2703.841785194|2701.71309466|2695.7923274001|2689.3803637778|2681.3115153087|2674.2350170097|2665.2611300107|2655.7901444564|2646.5446049515||2635.6051166128|2620.2834629031|2599.2038476702|2564.0598307446|2209.4051176195|||||2209.4051176195|2209.4051176195|2170.7372988865|2170.7372988865|2170.7372988865|2170.7372988865|2170.7372988865|2139.3747765406|2114.5275294895|2068.363921655|2043.1265796167|2016.5295329074|2016.1994810083|1994.7462728497|1994.7462728497|1964.5514142775|1955.446190466|1955.446190466|1955.05132274|1947.1940041133|1947.1940041133|1947.1940041133|1947.1940041133|1947.1940041133|1947.1940041133|1937.1600045704|1909.4000050782|1874.5864260225|1874.5864260225|1831.8182511361|1795.3250014026|1795.3250014026|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1766.9616513475||-1958.1068762148|-1958.1068762148|-1958.1068762148|-1958.1068762148|-1958.1068762148|-1958.1068762148|-2077.9798624609|-2101.0887360677|-2132.7652622974|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147||2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2009.6706529052|1972.9951698947|1964.4390776608||1950.9896020504|1950.9896020504|1898.4051133893|1871.5056815437||1840.4507572707|1832.0841747453|1806.1565898101|1806.1565898101|1806.1565898101|1806.1565898101|1806.1565898101|1806.1565898101|1781.6462109001|1770.3569010001|1766.7298900001|1761.560988889|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||-4272.9235446831|-4272.9235446831|-4272.9235446831|-4276.3594940924|-4352.7883267693|4058.3045348527|4058.3045348527|3938.3383720586|3889.4246084753||3889.4246084753|3889.4246084753|3889.4246084753|3889.4246084753|3868.5674178708|3868.5674178708|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3768.5899902012|3584.3222113347|3473.0246792607|3437.3964780685|3437.3964780685|||3437.3964780685|3437.3964780685|3425.2738645205||3341.5820716895|3304.2578574328|3248.4531749253|3202.5035276948|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3719.9207947151|-3942.4119941279|-4127.6799934754|-4248.1444371949|-4250.3271524388|3956.0343797052|3956.0343797052|3949.6034593891|3949.6034593891|3949.6034593891|3949.6034593891||3844.8927326545|3807.5474807273|-4016.6847775114|-4016.6847775114|-4016.6847775114|-4016.6847775114|-4016.6847775114|-4162.1497527905|-4171.2726375727|-4171.2726375727|-4171.2726375727|-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309||-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309|-4175.8315369309||-4175.8315369309|-4248.5350410344|-4310.2611567049|4017.56156576|4017.56156576|4017.56156576|4017.56156576|3976.3461841778|3918.6624268642|3910.9582520713|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562||-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|-4126.0735220562|||||-4126.0735220562|-4126.0735220562|-4126.0735220562|-4143.1928022846|-4167.0651880057|-4167.0651880057|-4205.7390977841|-4236.3767753157|-4282.4741947952|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|4042.0526124769|3954.2251249744|3926.6108909116|3926.6108909116|3926.6108909116|3926.6108909116|3926.6108909116|3865.7343232351|3844.5916373039|3844.5916373039|3844.5916373039|3844.5916373039|3784.4907081154|3658.1007867949|3648.0812182653|3648.0812182653|3543.5346869615|3517.9274299572|3503.5860332858|3350.5400369842|-3663.6733483236||-3663.6733483236|-3663.6733483236|-3663.6733483236|-3663.6733483236|-3663.6733483236|-3663.6733483236|-3696.4703870263|-3761.3004300292|-3810.8338111435|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548||-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3921.9712998387|-3927.156742432|-3927.156742432|-3927.156742432|-3927.156742432|-3927.156742432|-3936.9467009298||-3936.9467009298|-3936.9467009298|-3936.9467009298|-3936.9467009298||-3981.8852232553|-3988.7057967616|-3988.7057967616|-3988.7057967616|-3988.7057967616|-4031.0071564958|-4031.0071564958|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||8085.1170338626|8067.518926514|7929.4099183489|7245.752985616|7245.752985616|7163.5588729066|6948.6209698963|6930.1925554275|6930.1925554275||6912.213950475|6730.8073462654|6730.8073462654|6582.9526069615|6492.5710121451|6492.5710121451|6492.5710121451|6492.5710121451|6492.5710121451|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6327.0363975149|6093.3359362344|6093.3359362344|6093.3359362344|6072.8177069271|5937.7974521412|5834.0527246014|5645.6696940015|5526.0218822239|5097.3020913599|4954.1689903999|4909.4523554334|4909.4523554334|4909.4523554334|4909.4523554334|4827.3359504816|4531.2621672018|4403.0690746686|4328.5211940763|4118.8013267514|-4655.2391028656|||-4655.2391028656|-4655.2391028656|-4655.2391028656||-4655.2391028656|-4655.2391028656|-4655.2391028656|-4655.2391028656|-4655.2391028656|-4748.1545587395|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-5228.3466038335|-5544.5517820372|-5690.2984963422|-5690.2984963422|-5806.2205514914|-6026.078390546|-6200.1982117177|-6375.9424574641|-6503.3178487212|-6503.3178487212|-6623.0241300938||-6623.0241300938|-6623.0241300938|-6623.0241300938|-6623.0241300938|-6623.0241300938|-6643.7211482639|-6643.7211482639|-6726.2421583505|-6726.2421583505|-6965.4439757895|-6965.4439757895|-6965.4439757895|-7434.0488619883|-7501.2209577648|-7632.0184605827|-7632.0184605827|-7632.0184605827||-8029.1871784252|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732||-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|-8037.3932530732|6866.8960863193|6866.8960863193|6866.8960863193|6579.9956514659|6334.872448231|6334.872448231|6334.872448231|6334.872448231|6334.872448231|6334.872448231||6334.872448231|6334.872448231|6289.5647509025|6289.5647509025|6215.4052787806|||||6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6105.0391723724|6088.0435248582|5879.992805398|5739.6120508166|5739.6120508166|5739.6120508166|5739.6120508166|5739.6120508166|5739.6120508166|5630.4578342407|5598.0642602674|5437.5082461019|5437.5082461019|5437.5082461019|5437.5082461019|5338.2313845576|5186.3682050641|5107.7980056267|4817.2755618075|4357.5284020083|3523.531557787|3489.1912936854|3489.1912936854||3489.1912936854|3489.1912936854|3443.9903263171|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188||3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3279.885163772|3234.6421774963|3234.6421774963||3180.2135305515|-3522.0122863094|-3522.0122863094|-3522.0122863094||-3522.0122863094|-3522.0122863094|-3522.0122863094|-3531.2312176659|-3531.2312176659|-3658.090241851|-3709.7113798344|3282.1217532908|3282.1217532908|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3237.2186616643|3237.2186616643
04477|952380|/equities/glory-ltd|TOPIX500||3712.9397117855|3673.0970306134|3673.0970306134|3673.0970306134|3673.0970306134|3659.6078117927|3633.3975686586|3614.7750762873|3541.6389736526||3541.0878275454|3541.0878275454|3541.0878275454|3541.0878275454|3466.9309194949|3445.5343549944|3405.2029074005|3405.2029074005|3338.2254526672|3285.7505029635|3282.2783366262|3280.0314851402|3226.8127612669|3201.7873595887|3201.7873595887|3161.9859550986|3143.0955056651|3120.3101956098|3120.3101956098|3120.3101956098|3120.3101956098|3120.3101956098|3120.3101956098|3100.1224395665|3088.3027106294|3075.3243341104|3075.3243341104|3056.6937045671|3020.2152272968|2988.1280303297|2950.753367033|2926.8498358432|2926.8498358432|2925.8989267539|2925.8989267539|2925.8989267539|2925.8989267539|2868.9432519488|2809.2702799431|2772.411422159|2746.2626912878|2724.3196569864|2705.521841096|2680.4548574706|2680.4548574706|2680.4548574706|2637.4220638562|2590.9134042847|2489.0426714274|2404.1307460304|2381.3674955894|2363.4636621739|2363.4636621739|||2363.4636621739|2363.4636621739|2363.4636621739||2363.4636621739|2347.4874024155|2325.3193360172|2292.9937066858|2254.9865660985|2254.9865660985|2254.9865660985|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2616.5218480618|-2718.2742756242|-2785.0825284714|-2788.5957141622|-2788.5957141622|2690.426217751|2690.426217751|2690.426217751|2690.426217751|2690.426217751|2690.426217751||2677.3069086122|2650.1187873469|2643.7986526077|2629.7207251197|2627.1552161971|2627.1552161971|2591.2835735523|2572.8428595026|2554.3584685217|2554.3584685217|2521.0371872464|2508.7161879233|2508.7161879233|2508.7161879233|2508.7161879233|2508.7161879233|2508.7161879233||2508.7161879233|2508.7161879233|2508.7161879233|2508.7161879233|2508.7161879233|2508.7161879233|2508.7161879233|-2656.5827610573||-2656.5827610573|-2656.5827610573|-2656.5827610573|-2656.5827610573|-2675.2308456192|-2721.6176062436|2535.5359930627|2517.8455478475|-2638.8473495714|-2638.8473495714|-2638.8473495714|-2638.8473495714|-2638.8473495714|-2638.8473495714|-2638.8473495714|-2638.8473495714|-2638.8473495714|2507.0005876711|2507.0005876711|2507.0005876711||2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|||||2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2503.1673196345|2466.644839055|2466.644839055|2419.9387100611|2411.9181605693|2411.9181605693|-2569.5732585565|-2569.5732585565||-2572.9147317294|-2589.8532307565|-2589.8532307565|-2589.8532307565|-2589.8532307565|-2589.8532307565|-2591.7535897294|-2632.5039885883|-2634.226653987|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935||2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2480.2602632611|2477.3725147346||2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069||2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2471.4256152299|2445.6117946999|2422.3008157749|2422.3008157749|2422.3008157749|2386.2786841943|2384.6985379937|2357.0261533263|-2546.7674935135|-2546.7674935135|-2546.7674935135|-2546.7674935135
04478|946328|/equities/gmo-internet-inc|TOPIX500||3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3493.5744677113|3441.3984467919|3441.3984467919||3441.3984467919|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3248.9769171572|3248.9769171572|3248.9769171572|3248.9769171572|3216.1752063669|3216.1752063669|3163.2286498356|3163.2286498356|3144.6325252791|3144.6325252791|3144.6325252791|3144.6325252791|||3092.9594606268|3092.9594606268|3092.9594606268||3092.9594606268|3092.9594606268|3092.9594606268|3092.9594606268|3092.9594606268|3035.454956252|2988.7832847244|2908.425871916|2761.9209491304|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3240.6638486359|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345||3026.3806171495|3001.5895746105|2949.7106384561|2898.9760968594|2898.9760968594|2874.4734409549|2830.3871566166|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717||2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2787.2386933717|2691.2096593019|2654.7885103354||2652.5382843647|2652.5382843647|2629.154633211|2629.154633211|2629.154633211|2629.154633211|2629.154633211|2627.4254731|2627.4254731|2585.6949701111|2555.888851989|2555.888851989|2543.8209466544|2524.9394403141|-2670.9111847974|-2670.9111847974|-2670.9111847974|-2717.8735386638|-2749.1650429597|-2776.4333810664||2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|||||2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|2623.7440653872|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|2581.757193364|2581.757193364|2581.757193364|2581.757193364|2581.757193364|2522.6746592933|2521.4718436592|2513.1353818436|2489.8953007827|2489.8953007827||2489.8953007827|2489.8953007827|2473.0225564253|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2435.9329861991|2435.9329861991|2435.9329861991|2431.6755402212||2391.4450446903|2389.6327712226|2389.6327712226|2381.0065076822|2381.0065076822|2380.6461196468|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652||2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652||2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2339.0548455169|2275.6442727965|2240.1325253295|2237.2583614772|2224.3148460858|2162.3498289842|2094.3609210935|2040.7899123262
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||-8937.958681693|-8937.958681693|-8937.958681693|-8965.8429796589|-9035.4366440654|-9121.4681675031|-9121.4681675031|-9121.4681675031|-9121.4681675031||-9121.4681675031|-9121.4681675031|-9121.4681675031|-9183.3535194479|-9204.9483549421|-9303.0745609631|-9303.0745609631|-9303.0745609631|-9414.7495121812|-9456.9993977546|-9456.9993977546|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8805.8167510786|8777.0192822415|8777.0192822415|8777.0192822415|8777.0192822415|8628.1325358239|8481.0361509154|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9100.3430671502|-9153.6256065161|-9153.6256065161|-9153.6256065161|-9359.5284516845|8634.9278374265|8634.9278374265|8614.4753749184|8496.1393054649|8395.4881171832|8328.7090190924|||8272.3433545471|8213.5905611693|8213.5905611693||8145.5681995788|8145.5681995788|8145.5681995788|8145.5681995788|8145.5681995788|8130.7424439765|8020.9360488627|7982.9844987364|7916.8716652626|7698.8018502918|7496.5576114353|7421.7737850418|7421.7737850418|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925||-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8170.8088945472|-8218.6961661076|-8218.6961661076|-8263.9957401196|-8351.2174890218|-8502.574987802|-8598.5027267517|-8598.5027267517|-8598.5027267517||-8799.2252519463|-8816.4725021626|-8878.3027801806|-8957.7808668674|-9197.8676298526|8084.8749933435|8084.8749933435|8084.8749933435||7957.6388814927|7813.3209794364|7670.8566438182|7615.8893367142|7615.8893367142|7615.8893367142|7615.8893367142|7614.3757243385|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8282.645970435|-8287.7733004834||-8304.4722914724|-8304.4722914724|-8304.4722914724|-8414.1914349693|-8595.268261077|||||7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7931.8751123606|7755.8581634082|7755.8581634082|7605.6201815646|7495.0187426724|7495.0187426724|7333.5208251916|7071.5409620356|7071.5409620356|7071.5409620356|7071.5409620356|6938.5054348911|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-8156.7903391137|-8465.2670434597|-8876.1300482885|8361.1872534065|8361.1872534065|8361.1872534065|8361.1872534065|8361.1872534065|8361.1872534065||8361.1872534065|8361.1872534065|8167.8747260072|-9174.4256159023|-9174.4256159023|-9174.4256159023|-9349.361795447|-9546.6242171633|8734.3877125339|8734.3877125339|8734.3877125339|8734.3877125339|8734.3877125339|8734.3877125339||8489.8196805932|8461.9415189654|8461.9415189654|8461.9415189654|8461.9415189654|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8406.4562411989|8406.4562411989||8405.6736013321|8371.9719803857|8371.9719803857|8371.9719803857||8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8293.7466448731|8278.5518276367|8147.557586263|7847.89731807|7526.9970200778|7267.3939258296|-8681.7765077783|-8681.7765077783
04480|952717|/equities/goldwin-inc|TOPIX500||-8140.4347082599|-8140.4347082599|-8140.4347082599|-8219.1396857974|-8219.1396857974|-8219.1396857974|-8219.1396857974|-8219.1396857974|-8219.1396857974||-8274.6292417252|-8274.6292417252|-8309.5324908058|-8357.5651276557|-8357.5651276557|-8357.5651276557|-8357.5651276557|-8357.5651276557|-8357.5651276557|-8357.5651276557|-8419.1279196174|-8438.1405537309|-8438.1405537309|-8438.1405537309|-8438.1405537309|-8438.1405537309|-8438.1405537309|-8438.1405537309|-8438.1405537309|-8445.7672819232|-8576.2969799147|8117.5363968264|8117.5363968264|8117.5363968264|8117.5363968264|8117.5363968264|8117.5363968264|8117.5363968264|8117.5363968264|7948.0404409182|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7934.7284313576|7887.5871459529|7789.0968288366|7776.9964764851|-8239.5815771898|-8239.5815771898|||-8239.5815771898|-8239.5815771898|-8239.5815771898||-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8239.5815771898|-8536.3128635442|7892.6007326416|7892.6007326416|7892.6007326416|7892.6007326416|7892.6007326416|7892.6007326416|7770.0008140462|7441.6675711625|7359.8528568472|7189.5587298302||-7629.1437523746|-7629.1437523746|-7629.1437523746|-7629.1437523746|-7629.1437523746|-7629.1437523746|-7629.1437523746|-7629.1437523746|-7629.1437523746|-7671.0486137496|-7712.9984597217|-7792.2709542955|-7792.2709542955|-7792.2709542955|-7792.2709542955|-7792.2709542955|-7792.2709542955||-7847.5232825505|-7992.8592028339|-8078.0657809266|-8165.5175343629|-8304.575038181|-8428.6944868678|-8450.8272076308|-8528.1968973676||-8597.829885964|-8912.3109844045|7941.7100173284|-8517.16563955|-8517.16563955|-8517.16563955|-8517.16563955|-8517.16563955|-8517.16563955|-8517.16563955|-8517.16563955|-8517.16563955|-8517.16563955|-8647.6840439445|-8717.2025233882|-8717.2025233882|-8778.7250259869|-8902.7716370209|-8902.7716370209|-8940.9207807489||-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|||||-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|-8940.9207807489|-8999.9119786099|-9082.9021984554|8275.3673440309|8275.3673440309|8275.3673440309|8275.3673440309|8275.3673440309|8275.3673440309|8275.3673440309|8275.3673440309|8275.3673440309|8208.4081600343|8176.8979555937|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|7574.8337879575|-8338.3286568426|-8338.3286568426||-8446.1429520474|-8509.7143911637|-8547.9093157253|-8547.9093157253|-8547.9093157253|-8625.2325730281|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379||7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7859.4158232643|7852.9620258492|7779.9022509436|7622.6691677151|-8454.6718980108|-8454.6718980108|-8454.6718980108|-8454.6718980108|-8490.5938806204||-8490.5938806204|-8490.5938806204|-8490.5938806204|-8490.5938806204||-8490.5938806204|-8584.4121982968|-8584.4121982968|-8810.7357758854|-8850.3175287615|-9153.2972541795|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9245.9966270238
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||2628.399889739|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2603.6646463192|2603.6646463192||2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2524.9329403547|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2638.5053989719|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2443.0437950848|2397.1597723165|2367.2608581294|2333.2472816915|2333.2472816915|||2333.2472816915|2333.2472816915|2333.2472816915||2333.2472816915|2311.1914241016|2263.4071378907|2224.5079309897|2154.231034433|2111.3400382588|2088.7667091765|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2440.9143724829|-2538.0437472032|-2539.4835352582|-2539.4835352582|-2539.4835352582|2410.6945117475|2410.6945117475|2410.6945117475|2410.6945117475|2410.6945117475|2408.3550130528||2398.8111256142|2386.8179173491|2375.2976859434|2323.1451691704|2323.1451691704|2323.1451691704|2323.1451691704|2323.1451691704|2305.3753651532|-2513.9997421576|-2513.9997421576|-2513.9997421576|-2556.7219357307|-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073||-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073||-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073|-2564.1095669073|-2593.4550743414|-2628.0186102981|-2628.0186102981|-2654.4651225534|-2659.0723583927|-2664.0033791619|-2664.0033791619|-2664.0033791619|-2664.0033791619|-2664.0033791619|-2664.0033791619|-2664.0033791619|-2671.5828246391|-2671.5828246391|-2671.5828246391||-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|||||-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2687.0904121223|-2691.7844594103|-2691.7844594103|-2705.3438437892|-2721.1043572462|-2721.1043572462|-2721.1043572462|-2721.1043572462|-2753.1715080513|-2794.1905645014|-2816.6598964354|-2816.6598964354|-2816.6598964354|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918||-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2857.0019654354|-2897.8077393727|-2910.0085993029|-2969.8984436699|-2974.7760485222|-2978.1122761357|-3017.3021927602|-3017.3021927602||-3040.0024364002|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778||2813.9955287531|2789.9672541701|2704.1858379668|2701.7844142205||2701.7844142205|2701.7844142205|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2613.2233737746|2533.2481930829|2508.7230778801|2508.7230778801|2495.8867532001|2494.9805595063|2494.9805595063|2470.0895105626|2430.9314945217|2430.9314945217|2345.2294383574|2268.8938203971
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||2758.3915327338|2756.796147482|2750.210421786|2750.210421786|2750.210421786|2739.1641009704|2739.1641009704|2697.5712233004|2677.9474942393||2677.9474942393|2677.9474942393|2672.5709805423|2672.5709805423|2668.1956549905|2668.1956549905|2642.1340611006|2612.6489567784|-2798.0614132321|-2798.0614132321|-2798.0614132321|-2798.0614132321|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2851.4217962446|-2852.3652897732|-2852.3652897732|-2852.3652897732|-2855.4058775258|-2873.034308362|-2890.3436759577|-2891.097130812|-2891.097130812|-2901.6912564578|-2925.1569516198|-2928.5422600209|-2928.5422600209|-2928.5422600209|-2928.5422600209|-2928.5422600209|-2932.1025111344|-2961.8361234826|-2992.0401372029|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|||2783.8903727909|2783.8903727909|2783.8903727909||2783.8903727909|2783.8903727909|2751.4615253232|2743.7350281369|2689.0389201521|2677.7099112801|2673.2610125335|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-3060.8003314577|-3066.5281460641|-3125.6701622935|-3136.6612914372|-3143.6948914244|-3143.6948914244|-3143.6948914244|-3143.6948914244|-3143.6948914244|-3162.605434916|-3163.6449276844||-3180.9110307604|-3206.0371780393|-3206.0371780393|-3206.0371780393|-3206.0371780393|-3206.0371780393|-3216.4024200437|-3274.2249111597|-3296.4165679552|-3332.5592524093|-3332.5592524093|-3332.5592524093|-3332.5592524093|-3332.5592524093|-3335.4990770485|-3335.4990770485|-3362.2767522761||-3369.0638916989|-3369.0638916989|-3373.1282613567|-3373.1282613567|-3496.836957063|3238.6811588189|3196.875736793|3196.875736793||3196.875736793|3196.875736793|3196.875736793|3111.0285964366|-3313.2822986103|-3313.2822986103|-3313.2822986103|-3313.2822986103|-3313.2822986103|-3313.2822986103|-3313.2822986103|-3313.2822986103|-3313.2822986103|-3313.2822986103|3142.8816883737|3142.8816883737|3142.8816883737|3142.8816883737|3142.8816883737|3142.8816883737||3142.8816883737|3142.8816883737|3142.8816883737|3142.8816883737|3142.8816883737|||||3142.8816883737|3110.4796537485|3105.4773930539|3082.6415478377|3078.8794975975|3043.2549973305|3025.3944414783|3009.6968413313|3009.6968413313|2972.6076014792|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3214.195261363|-3225.2097414464|-3225.2097414464|-3225.2097414464|-3225.2097414464|-3263.8638783289|-3263.8638783289|-3300.8487536988|-3318.7206835788|-3318.7206835788|-3366.0785373097|-3382.0599226046|-3382.0599226046|-3467.8999140051|3175.1841508113|3175.1841508113|3175.1841508113|3175.1841508113|3175.1841508113|3175.1841508113||3175.1841508113|3175.1841508113|3175.1841508113|3105.8157231237|3055.9006514809|3055.9006514809|3055.9006514809|3055.9006514809|3055.9006514809|3055.9006514809|3015.2230265197|3015.2230265197|2979.3156004882|2979.3156004882||2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2957.1840005424|2902.7024698054|2902.7024698054||2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142||2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142|2878.5279934351|2878.5279934351|2878.5279934351|2865.0866593723|2837.5609182062|2837.5609182062|2837.5609182062|2833.9565757847|2792.3406397607|2774.1562664008|2754.7291848898|2713.0324276553|2701.4526973948|2666.3363304387|-2901.9165653538
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1272.4487974467|1234.6375527185|1229.2037687883||1229.2037687883|1208.1430764314|1206.04700794|1206.04700794|1187.0244532667|1184.3049480741|1159.2832756379|1139.5647507088|1139.3669761837|1139.3669761837|1137.435529093|1122.0672545478|1121.7969494975|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1117.4795870523|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1111.7665972793|1095.1017747548|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1004.4961638458|970.09731863519|970.09731863519|970.09731863519|||970.09731863519|970.09731863519|970.09731863519||942.41368737243|924.68187485825|910.28541650917|895.03378391427|863.47091102779|858.36766264373|850.59741107549|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-1041.9988696741|-1093.3543009943|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1011.281334059||988.86814895442|973.38127661602|954.81252957336|936.28055936672|-1002.3327613946|-1002.3327613946|-1002.3327613946|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222||-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222|-1012.4715621222||-1012.4715621222|-1028.5184410136|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963|-1028.636161963||-1042.1235132922|-1056.9582003185|994.25003924982|994.25003924982|994.25003924982|||||994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|994.25003924982|965.61115472203|948.17349303966|947.33000393225|947.33000393225|947.33000393225|947.33000393225|940.17219268297|937.18022358654|928.87248624959|916.75834925084|909.5648291101|908.20160855063|908.20160855063|898.48161443968|898.48161443968|863.78511698267|852.19581635231|852.19581635231|808.86982931137|-876.25160639262||-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845||-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845||-890.62805913845|-890.62805913845|-890.62805913845|-894.74227029923||-913.49699276955|-920.31167297636|-920.31167297636|-925.28045616958|-925.28045616958|-959.43385442996|-963.53208556996|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||1156.6334496819|1156.6334496819|1156.6334496819|1156.6334496819|1156.6334496819|1156.6334496819|1139.3704996466|1133.0661615694|1133.0661615694||1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1106.4601771692|1092.8446412991|1086.4223966655|1086.4223966655|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1082.7323861451|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1063.5549734948|1054.1166372165|1038.8795969072|1028.2217245768|1028.2217245768|||1020.1074717519|1017.5083019466|-1078.7181532018||-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1093.9201675115|-1098.205747783|-1127.8959819032|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1064.4206791781|1062.219974294|1062.219974294||1060.2444158822|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1125.231218778|-1125.231218778|-1125.231218778|-1125.231218778|-1125.231218778||-1125.231218778|-1127.67357642|-1134.9984182444|-1136.2760202716|-1154.7511336351|-1163.2081896729|-1163.2081896729|-1195.6244542833||-1195.6244542833|-1195.6244542833|-1195.6244542833|-1195.6244542833|-1195.6244542833|-1195.6244542833|-1211.5840566985|-1211.5840566985|-1211.5840566985|-1211.5840566985|-1211.5840566985|-1211.5840566985|-1211.5840566985|-1225.756386313|-1225.756386313|-1225.756386313|-1225.756386313|-1225.756386313|-1225.756386313|-1233.083177384||-1233.083177384|-1233.083177384|-1237.5924193156|-1247.3804659062|-1267.2838510069|||||1194.3952821196|1194.3952821196|1194.3952821196|1194.3952821196|1194.3952821196|1194.3952821196|1194.3952821196|1194.3952821196|1194.3952821196|1194.3952821196|1185.9114245773|1173.7548451572|1173.7548451572|1150.8109390636|1144.0677100706|-1217.4222108934|-1217.4222108934|-1217.4222108934|-1217.4222108934|-1217.4222108934|-1217.4222108934|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202||-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202||-1249.5263738202|-1249.5263738202|-1253.2237486891|-1254.4677110351|-1254.4677110351|-1254.4677110351|-1254.4677110351|-1254.4677110351|1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682||1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682||1161.3694703682|1161.3694703682|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1152.560739864|1152.560739864|1134.7341554044|1124.9268393382|1119.8325177015|1119.8325177015|1094.3694641128|-1197.0916565023|-1197.0916565023
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||1750.824256009|1750.824256009|1750.824256009|1750.824256009|1750.824256009|1734.0176000112|1734.0176000112|1725.6862222346|1706.6059289912||1706.6059289912|1706.6059289912|1705.8399211014|1682.2943567793|1677.3270630881|1663.0300700979|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1635.6241080083|1618.4434533425|1590.4649481584|1566.7110535093|1535.7389549497|1535.7389549497|1519.0432832775|1498.8814258639|1493.6837117474|1493.6837117474|1493.6837117474|1486.0096797194|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1434.3480804673|1414.5256449636|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1352.9014792619|1225.3627547355|1221.9249036152|1221.9249036152|||1221.9249036152|1187.6110040169|1187.2066711299||-1308.2796217889|-1308.2796217889|-1308.2796217889|-1308.2796217889|-1308.2796217889|-1327.255135321|-1355.8112614677|-1360.0680682975|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1395.4266702334|-1395.4266702334|-1522.362966926|-1555.2921854734|-1600.7574560677|-1600.7574560677|-1600.7574560677|-1627.5157147706|-1627.5157147706|-1627.5157147706|-1646.6138659284|-1646.6138659284|-1646.6138659284||-1646.6138659284|-1646.6138659284|-1646.6138659284|-1646.6138659284|-1663.3683651347|-1663.3683651347|-1663.3683651347|-1663.3683651347|-1663.3683651347|-1684.1306976971|-1684.1306976971|-1692.2755527125|-1692.2755527125|-1728.0561696806|-1767.9890983711|-1767.9890983711|-1795.4323315234||-1828.3414794705|-1851.1849771894|-1873.0944190993|-1899.3826878881|-1928.9252087646|-1932.2780097385|-1938.2012465907|-1938.2012465907||-1957.5013851008|-1973.0570945564|1799.2628540959|1799.2628540959|1799.2628540959|1799.2628540959|1799.2628540959|1799.2628540959|1793.5142823288|1792.5052868257|1792.5052868257|1772.6214934091|1772.6214934091|1772.6214934091|1772.6214934091|1768.2738815657|1740.6654239619|-1850.3673188936|-1850.3673188936|-1850.3673188936||-1850.3673188936|-1850.3673188936|-1850.3673188936|-1850.3673188936|-1857.3525765485|||||-1859.4023683793|-1859.4023683793|-1859.4023683793|-1870.0948125916|-1870.0948125916|-1870.0948125916|-1896.3577933229|-1896.3577933229|1756.3642088386|1756.3642088386|1756.3642088386|1756.3642088386|1756.3642088386|1729.5157875984|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1870.7297377724|-1881.3663753026|-1881.851528114|-1912.9461423489|-1956.7179359433|-2004.7143732703|1907.331020654|1907.331020654|1905.9124024113|1905.9124024113||1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113|1905.9124024113||1898.3193360126|1888.6881511251|1859.930934328|1859.930934328|1859.930934328|1802.8954825867|1769.3838695408|1698.8257648651|1698.8257648651|1679.0318084755|1679.0318084755|-1855.0974724138|-1855.0974724138|-1855.0974724138||-1855.0974724138|-1855.0974724138|-1855.0974724138|-1855.0974724138||-1855.0974724138|-1855.0974724138|-1855.0974724138|-1855.0974724138|-1855.0974724138|-1908.608302682|-1956.9814474245|-2000.3127193605|-2051.486354845|-2068.6515053833|-2111.5016726481|-2112.8074140535|-2123.9249045039|-2165.9165605599|-2171.9628450665|-2185.8512469274|-2185.8512469274|-2185.8512469274|-2185.8512469274|-2185.8512469274|-2185.8512469274
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||3906.2838324927|3792.4264805474|3757.7516450527|3744.5452408058|3744.5452408058|-3891.9158263932|-3891.9158263932|-3891.9158263932|-3891.9158263932||-3891.9158263932|-3891.9158263932|-3909.4064737703|-3939.896081967|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3968.8451369709|-3983.3211567542|-3983.3211567542|-3995.5790630602|-4013.3100700669|-4024.098186354|-4024.098186354|-4024.098186354|-4024.098186354|-4060.6646515045|-4071.9051683383|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4140.1392679557|-4162.0436310618|-4194.1387257364|-4194.1387257364|-4194.1387257364|-4204.8208063738|4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|||4020.7700985959|4020.7700985959|4020.7700985959||4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|3991.1334428843|3920.3704920937|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|3908.6758735931|3908.6758735931|3908.6758735931|3908.6758735931|3908.6758735931|3908.6758735931|3873.4938925182|3873.4938925182|3873.4938925182|3873.4938925182|3873.4938925182||3867.6529537261|3867.6529537261|3835.5032819179|3798.2258687977|3782.1398542197|3765.8928041422|3765.8928041422|3765.8928041422|3751.2713362719|3751.2713362719|3751.2713362719|3728.4125958576|3726.3303652563|3726.3303652563|3689.8115169515|3628.735018835|-3808.8051867833||-3808.8051867833|-3808.8051867833|-3846.450207537|-3850.9200093049|-3850.9200093049|-3855.3555658944|-3870.0061843271|-3893.1735381412||-3905.6401705447|-3905.6401705447|-3950.7113006052|-3976.6236673391|3830.0778580412|3830.0778580412|3830.0778580412|3830.0778580412|-3993.4524111671|-3993.4524111671|-3993.4524111671|-3993.4524111671|-3993.4524111671|-3993.4524111671|-3993.4524111671|-4001.2249012968|-4011.2498903298|-4066.4443225887|-4076.7159139874|-4096.9065710971||-4149.9517456635|-4175.9168131957|4003.7658498246|4003.7658498246|4003.7658498246|||||4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|4003.7658498246|3994.1842775829|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624||-4205.5890036249|-4248.7886223728|-4248.7886223728|-4248.7886223728|-4248.7886223728|-4248.7886223728|-4267.7095804142|-4325.2328671269|-4348.8142968076|-4407.2936631196|-4448.4929590218|-4451.4921766908|-4505.8246407676|-4508.860711964||-4532.2341244044|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935||4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935||4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4281.537759215|4247.7318015|4247.7318015|4240.3725944445|4240.3725944445|4214.5251049383|4190.9723388203|4173.1359320226|4117.984368914|4065.2604099044|4017.7893443383|3949.099271487|3929.4436349855|-4180.5297524385|-4180.5297524385
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||2185.7698644042|2156.7720715602|2143.9660435574|2143.9660435574|2143.9660435574|2143.9660435574|2143.9660435574|2136.9887495159|2136.9887495159||2136.9887495159|2136.9887495159|2131.6219129827|2131.6219129827|2127.6165592378|2127.6165592378|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2120.1255420919|2103.1950467688|2089.3278297431|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2065.2828371427|2040.3698190474|2022.4743745507|2022.4743745507|2022.4743745507|2020.9993050563|2008.4714500626|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1957.4746646546|1957.4746646546|1957.4746646546|1950.5551829496|1941.0890921662|1939.4790102624|||1939.4790102624|1939.4790102624|1939.4790102624||1939.4790102624|1939.4790102624|1939.4790102624|1939.4790102624|1916.2266780694|1911.1407534104|1910.7119482338|1893.9021647042|1861.3912941158|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-2040.3198766562|1943.6132352299|1943.6132352299|1943.6132352299|1943.6132352299|1943.6132352299|1943.6132352299|1935.5702613666|1922.1891792962|-2012.5714523414|-2012.5714523414||-2012.5714523414|-2012.5714523414|-2012.5714523414|-2012.5714523414|-2015.4682803793|-2018.8836794807|-2018.8836794807|-2057.1763105341|-2065.8258717888|-2065.8258717888|-2065.8258717888|-2069.9573243933|-2069.9573243933|-2069.9573243933|-2069.9573243933|-2069.9573243933|-2069.9573243933||-2069.9573243933|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985||1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1973.527834985|1953.5031499833|-2039.0244354814|-2039.0244354814|-2039.0244354814|-2039.0244354814|-2039.0244354814|-2039.0244354814|-2049.5827060905|-2061.6077251779|1980.1157298946||1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|||||1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1980.1157298946|1953.2952554384|1950.7725060427|1941.6916733807|1940.4746965108|1940.4746965108|1940.4746965108|1940.4746965108|1925.4502426059|1925.4502426059|1920.2780473399|1893.8803053579|1893.8803053579|1867.144783731|1849.5219819234|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|-1904.3849031888|-1904.3849031888|-1910.3443368764|-1918.2975739576|-1918.2975739576|1835.1190855184||1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184||1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1818.0698586646|1818.0698586646||1802.5776207385|1801.1973563761|1790.0526181957|1774.765686691||1774.765686691|1774.765686691|1774.765686691|1774.765686691|1774.765686691|1774.765686691|1744.2674296567|1740.8526996185|1740.7252217983|1724.6395360745|1724.6395360745|1724.6395360745|1720.4284395982|1720.4284395982|1705.9702958002|1705.9702958002|1673.8003286669|-1799.7553069276|-1799.7553069276|-1799.7553069276|-1799.7553069276
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||-42483.555585363|-42483.555585363|-42483.555585363|-42483.555585363|-43045.61731707|40550.323400289|40550.323400289|40550.323400289|40550.323400289||40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|39557.819289479|39496.076609594|39496.076609594|39496.076609594|39496.076609594|39496.076609594|39496.076609594|39494.909394561|39494.909394561|39376.565993956|39306.949237252|39306.949237252|39306.949237252|39028.448885119|39028.448885119|39028.448885119|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41115.396145731|-41115.396145731|-41115.396145731|-41115.396145731|-41115.396145731|-41713.773495257|-42080.846236678|38774.91651805|38774.91651805|38774.91651805|38774.91651805|38005.462797833|37785.514219814|||37382.471555704|37382.471555704|37382.471555704||37382.471555704|37382.471555704|37382.471555704|37382.471555704|37382.471555704|37382.471555704|36868.857284115|35771.508093461|35695.564548291|35131.73838699|34409.153763322|33620.665282358|-37649.901245878|-37649.901245878|-37649.901245878|-37649.901245878|-39229.334717642|-39582.594130713|37561.474062705|37561.474062705|37561.474062705|37561.474062705|37561.474062705|37359.415625228|37228.814300724|37228.814300724|37228.814300724||36997.571445249|36661.190494721|36526.878327468|36281.721498295|36281.721498295|36281.721498295|36281.721498295|36281.721498295|36281.721498295|36281.721498295|36281.721498295|35989.134998106|35658.561553401|35658.561553401|35658.561553401|35658.561553401|35658.561553401||35658.561553401|35658.561553401|35658.561553401|35628.471053581|35628.471053581|35548.301170645|35541.445745162|35222.161939068||34195.735487854|34101.928319838|34099.84429097|34099.84429097|34099.84429097|34099.84429097|34099.84429097|34099.84429097|34002.049212189|33445.610235766|33202.344706407|33171.081549242|33171.081549242|33171.081549242|33171.081549242|33171.081549242|33171.081549242|33171.081549242|33171.081549242|33171.081549242||33171.081549242|33171.081549242|33171.081549242|33171.081549242|33171.081549242|||||33171.081549242|33171.081549242|32970.401124946|32970.401124946|32970.401124946|32970.401124946|32970.401124946|32970.401124946|32900.310030797|32900.310030797|32802.566700886|32532.428025785|32532.428025785|32317.195093562|32317.195093562|32020.216770624|31737.551568672|31737.551568672|31574.940208237|31574.940208237|31011.044675819|30872.827417576|30700.919352863|30698.909413957|30698.909413957|30698.909413957|30698.909413957|30698.909413957|30698.909413957|30425.614936675|30425.614936675|30425.614936675|30425.614936675|30425.614936675|30374.572151861|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089||30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089||30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089||30210.692034089|30210.692034089|29987.641458016|29987.641458016||29987.641458016|29987.641458016|29987.641458016|29987.641458016|29412.520318538|29412.520318538|29123.911465042|28970.693166719|28970.693166719|28280.770185243|28253.285576465|28253.285576465|28253.285576465|27449.761751628|26881.310804479|26881.310804479|26135.067560532|25765.392050039|25765.392050039|25749.28030869|25749.28030869
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464||-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-398.05907344647|-403.23232417447|-405.2244561673|-405.2244561673|-408.12717284105|-412.09342936407|-412.09342936407|-417.24825010179|-423.02188920081|-423.02188920081|-423.02188920081|-423.02188920081|-423.02188920081|-423.02188920081|-458.30765161581|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|||429.04516698663|429.04516698663|429.04516698663||429.04516698663|429.04516698663|429.04516698663|429.04516698663|409.07795653679|390.33107943378|382.80120716981|371.44578065797|368.38975493029|365.61082762166|-406.84470414458|-406.84470414458|-406.84470414458|-406.84470414458|-406.84470414458|-406.84470414458|-432.31634573736|-440.71817244201|-449.56462858682|-455.94959342221|-467.34397980614|-485.12110155869|-491.51233438704|-500.04703515606|-502.34114915615|-508.47906072146|-513.23315050787||-513.23315050787|-513.23315050787|-513.23315050787|-513.23315050787|-514.45183630597|-514.45183630597|-514.45183630597|-519.9837389185|-519.9837389185|-522.0354792044|-522.0354792044|-523.88942066005|-528.5585719718|-528.5585719718|-528.5585719718|-528.5585719718|-532.25059251389||-532.25059251389|-532.25059251389|-532.25059251389|-532.25059251389|-532.25059251389|-532.25059251389|-532.25059251389|-532.25059251389||-537.86176945987|-548.18531160689|-560.0725620095|-569.17507466388|-575.37786345031|-580.6253926439|-611.26710734577|548.30322073743|548.30322073743|548.30322073743|548.30322073743|548.30322073743|548.30322073743|548.30322073743|548.30322073743|531.13134891507|510.80150828888|-561.6723324451|-561.6723324451|-561.6723324451||512.98343466586|512.98343466586|512.98343466586|512.98343466586|512.98343466586|||||512.98343466586|501.4038013757|474.8931312893|458.27410935088|458.27410935088|458.27410935088|437.88234677495|429.17325899559|429.17325899559|424.38140024033|416.41267303721|416.05851474621|407.9150072294|402.05557782976|399.53953126104|386.08835552171|384.42595702227|384.26772086947|383.40301267669|382.09719712595|382.09719712595|382.09719712595|382.09719712595|382.09719712595|382.09719712595|382.09719712595|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286||-422.8794144173|-448.7882199309|-469.9813720939|430.78737383446|-468.03473876924|-468.03473876924|-469.11637607118|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506||440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|424.84651423086|419.92945957834|417.13829825382||412.17032901955|397.17814098146|-438.23847337303|-438.23847337303||-438.23847337303|-438.23847337303|-441.68719467121|-451.25087182264|-451.25087182264|-457.560178901|-457.560178901|-457.560178901|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||1254.7157244629|1238.0452494032|1236.4307642176|1236.4307642176|1236.4307642176|1236.4307642176|1232.3675157974|1204.0472397748|1188.1910367591||1188.1910367591|1169.3025186863|1169.3025186863|1169.3025186863|1169.3025186863|1169.3025186863|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1218.4326053832|-1228.2862282036|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1187.4701337851|1176.3001486502|1164.784134136|1164.784134136|1149.2879268178|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1144.550902476|1136.9454471956|1084.3838302173|1077.9092443489|1077.9092443489|||1077.9092443489|1077.9092443489|1077.3713826099||1051.6626473444|1040.375163716|1036.33351524|1026.3705724888|997.10619165426|990.6002366102|990.6002366102|951.08359623356|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1148.6146021984|-1219.4328913316|-1282.3976570351|-1298.3890827593|-1298.3890827593|1211.7519686864|1211.7519686864|1211.7519686864|1211.7519686864|1211.7519686864|1211.7519686864||1200.668854096|1194.96539344|1176.4059927111|-1234.8421083507|-1234.8421083507|-1234.8421083507|-1234.8421083507|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043||1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043||1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1173.2560161043|1157.5344623381|1140.5938470424|1127.3542744915|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412||-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|||||-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1184.7691040412|-1190.2712267124|-1203.273585236|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1098.4354841863|1098.4354841863||1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1088.5672046515|1075.2125983352|1075.2125983352||1072.7251153028|1072.7251153028|1072.7251153028|1072.7251153028|1072.7251153028|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1168.1424368806||-1168.1424368806|-1168.1424368806|-1168.1424368806|-1169.1304854229||-1179.847695004|-1179.847695004|-1179.847695004|1066.9701341199|1066.9701341199|1066.9701341199|1066.9701341199|1066.9701341199|1066.9701341199|1050.4668156887|1042.0742396542|1036.3324885046|1032.8858405818|1032.8858405818|1032.8858405818|1032.8858405818|1032.8858405818|1032.8858405818|1031.623156202|1017.19239578|1010.8248842
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||18226.894808559|18134.605342844|18074.561492049|17846.17943561|17679.643817344|17494.529404128|17494.529404128|17315.310449031|16893.006727199||16893.006727199|16715.656453332|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17631.227457083|16735.482368536|16735.482368536|16735.482368536|16735.482368536|16735.482368536|16735.482368536|16606.924853929|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|15763.97299441|15541.636660456|15410.671001997|15410.671001997|||15410.671001997|15204.356668886|-16340.382937361||-16340.382937361|-16340.382937361|-16340.382937361|-16340.382937361|-16340.382937361|-16369.036597068|-16589.485107853|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16630.315788443|-16630.315788443|-17301.184209381|-17724.371343757|-18357.634826397|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516||-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18487.806295698|-18487.806295698|-18581.550982344|-18581.550982344|-18707.74812635|-18707.74812635|-18852.775695945|-18970.949788316|-18970.949788316|-18970.949788316||-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316||-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316|-18970.949788316|17973.753641048|17973.753641048|17973.753641048|17973.753641048|17973.753641048|17973.753641048|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185||17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|||||17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17970.170076185|17617.688973539|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|-18671.364015523|-18671.364015523||-19066.515572803|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103||18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739||17919.698627739|17919.698627739|17919.698627739|17919.698627739||17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17692.165141932|17686.850157702|17522.333508558|17485.092787287|17291.214208096|16993.165689008|16993.165689008|16879.350765564|16462.056406183|-18576.160149837|-18576.160149837|-18576.160149837
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683||-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4131.4795170759|-4168.9643581288|-4168.9643581288|-4168.9643581288|-4171.2549494222|-4171.2549494222|-4171.2549494222|-4231.1166104692|-4232.4583134008|-4232.4583134008|-4232.4583134008|-4247.5226091368|-4247.5226091368|-4290.2748260948|-4290.2748260948|4119.4190568938|4119.4190568938|4119.4190568938|4119.4190568938|4119.4190568938|4102.576729882|4076.1408109801|-4210.8046351673|-4210.8046351673|-4210.8046351673|-4210.8046351673|-4210.8046351673|-4232.5051501859|-4256.8390557621|-4277.5989508468|-4292.2210564964|-4318.412284996|-4345.5136499956|-4365.7929444396|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|||4152.1519290232|4152.1519290232|4152.1519290232||4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4091.391032248|4057.6567024978|4027.4774104911|4027.4774104911|4012.308233879|3961.3424820877|3685.0472023197|-4147.1762934324|-4147.1762934324|-4207.9613525872|-4207.9613525872|-4207.9613525872|-4207.9613525872|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303||-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4296.3214352579|-4296.3214352579|-4296.3214352579|-4368.4682613977|-4393.7425126641|-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801||-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801|-4438.9477381801||-4438.9477381801|-4506.6085979779|-4529.7575283678|-4529.7575283678|-4608.0083648531|-4612.6204053924|4419.2905724392|4419.2905724392|4419.2905724392|4419.2905724392|4419.2905724392|4419.2905724392|4390.1006360435|4370.8340400483|4348.620299428|4348.620299428|4348.620299428|4348.620299428|4348.620299428|4348.620299428||4183.6336660312|-4197.0737044098|-4232.5818937887|-4235.2259409581|-4235.2259409581|||||-4235.2259409581|-4235.2259409581|-4235.2259409581|-4235.2259409581|-4247.8621566201|-4276.4974713581|-4276.4974713581|-4276.4974713581|-4320.9971903979|-4380.9413226644|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4400.9457911285|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4483.6768047118|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961||4227.9572325878|4227.9572325878|4170.4524806531|4103.280534059|4071.1722055465|4071.1722055465|4071.1722055465|4071.1722055465|4039.8580061628|4007.1024767441|4007.1024767441|3890.8916408268|-4090.5609993449|-4090.5609993449||-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4098.178888161|3873.857011852|3873.857011852|3873.857011852|3873.857011852||3873.857011852|3873.857011852|3873.857011852|3873.857011852||3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3864.5950763606|3864.5950763606|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-4708.1383603747|4341.3000711617|4304.2841352868|4304.2841352868|4304.2841352868|4304.2841352868|4272.5379280965|4175.8754756627|4143.8616396253||4070.012932917|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3946.6813823351|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3866.2130449775|3847.9589388639|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3680.8553011481|3611.3392234979|3544.3284156346|3544.3284156346|3544.3284156346|3544.3284156346|3541.7658369679|3541.7658369679|3541.7658369679|3541.7658369679|3535.9639962567|3535.9639962567|3532.3938225391|3532.3938225391|3433.8264694879|3421.3569992513|||3421.3569992513|3421.3569992513|3421.3569992513||3421.3569992513|3325.9522213903|3178.0024682115|3089.1138535683|2992.5417945288|2992.5417945288|2948.3242161431|2849.9157957145|2781.8508841273|2780.6676490303|2745.2973878114|2732.9844293968|2732.9844293968|-3235.0299322403|-3235.0299322403|-3235.0299322403|-3445.6999247114|-3664.499916346|-3769.2221292733|-3827.080143637|-3860.6446040412|-3988.0495600457|-4024.3328444953|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247||-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4129.7486968827|-4129.7486968827|-4129.7486968827|-4129.7486968827|-4132.9985520919|-4192.9796939406|-4192.9796939406|-4203.7156715316|-4203.7156715316|-4330.128523924||4035.4924951623|4035.4924951623|4035.4924951623|4035.4924951623|3984.3249946247|3935.0277718053|3763.4753020059|3725.5929654393||3725.5929654393|3724.7144060437|3708.0160067152|3706.1844519058|-4022.8941285942|-4022.8941285942|-4022.8941285942|-4022.8941285942|-4022.8941285942|-4022.8941285942|3769.6307054393|3769.6307054393|3761.8674504881|-3956.7341099099|-3956.7341099099|-3956.7341099099|-3956.7341099099|-4014.2601221221|-4034.0668023579|-4066.1853359532||-4125.0948177258|3821.30430082|3821.30430082|3821.30430082|3821.30430082|||||3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3821.30430082|3736.2270009111|-4040.7127312136|-4040.7127312136|-4040.7127312136|-4040.7127312136|-4040.7127312136|-4040.7127312136|-4103.0160921998|-4103.0160921998|-4103.0160921998|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258||-4190.2117117371|3746.2201013364|3746.2201013364|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3721.9990530706|3721.9990530706||3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3627.8482580868|3515.0040223294|3515.0040223294||3381.2266914771|3284.8074349745|-3589.6994430143|-3589.6994430143||-3589.6994430143|-3589.6994430143|-3589.6994430143|-3589.6994430143|-3589.6994430143|3267.1720880745|3267.1720880745|3267.1720880745|3267.1720880745|3232.4134311939|3147.5149235487|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||-4679.3776459965|-4679.3776459965|-4763.641828885|4438.8469305212|4438.8469305212|4438.8469305212|4438.8469305212|4295.0521450236|4166.2792916308||4166.2792916308|4166.2792916308|4166.2792916308|4166.2792916308|4166.2792916308|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4498.1849282609|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4108.5327288464|4046.647476496|3974.4183491028|3974.4183491028|||3974.4183491028|3898.615245806|3898.615245806||3838.8502731177|3750.4365886389|3750.4365886389|3750.4365886389|3695.0707663085|3695.0707663085|3695.0707663085|3613.0230736761|3553.6923040845|3487.3803378717|3418.9833166964|3418.9833166964|3418.9833166964|-3724.4213762737|-3724.4213762737|-3724.4213762737|-3985.6904180819|-4088.9893534244|-4197.0436946836|-4197.0436946836|-4197.0436946836|4026.478373718|4026.478373718|4026.478373718|4026.478373718|4026.478373718|4026.478373718||4026.478373718|3992.5870819089|3855.4300910099|3747.8112122332|3712.1024859166|3712.1024859166|3712.1024859166|3686.0583176851|3676.5081672596|3676.5081672596|3676.5081672596|3676.5081672596|3676.5081672596|3655.1516588538|3655.1516588538|3655.1516588538|3655.1516588538||3655.1516588538|3655.1516588538|3655.1516588538|-3916.5282377607|-3916.5282377607|-3916.5282377607|-3916.5282377607|-3916.5282377607||-3916.5282377607|-3916.5282377607|-3916.5282377607|-3916.5282377607|-3916.5282377607|-3916.5282377607|3632.6044996789|3632.6044996789|3632.6044996789|3632.6044996789|3565.9494440876|3539.5549378752|3501.1721531946|3470.0246146607|3446.1940162896|3431.4377958774|-3565.206072432|-3565.206072432|-3565.206072432|-3565.206072432||-3576.6734138133|-3578.3941449609|-3578.3941449609|-3578.3941449609|-3578.3941449609|||||-3578.3941449609|-3578.3941449609|-3578.3941449609|-3578.3941449609|-3578.3941449609|-3578.3941449609|-3590.2157166233|-3612.3507962481|3410.0704848849|3410.0704848849|3410.0704848849|3410.0704848849|3410.0704848849|3410.0704848849|3410.0704848849|-3578.2477610899|-3578.2477610899|-3578.2477610899|-3578.2477610899|-3578.2477610899|-3578.2477610899|-3578.2477610899|-3578.2477610899|-3581.8308456555|-3584.5898285061|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3618.1659566964|-3623.9066185516|3386.0810569249|3386.0810569249|3386.0810569249|3386.0810569249|3255.1456188055|-3494.4307320936||-3494.4307320936|-3494.4307320936|-3494.4307320936|-3494.4307320936|-3494.4307320936|-3534.367480104|-3555.3527556711|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504||3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697||-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697||-3622.0960262998|-3622.0960262998|-3622.0960262998|-3622.0960262998|-3622.0960262998|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500||840.88795569094|817.01994602053|809.8388160265|796.08991735223|796.08991735223|776.97212089701|775.49124679746|752.85694631142|750.07440920453||723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|720.11443327037|720.11443327037|720.11443327037|705.3703334254|705.3703334254|703.41211787786|703.41211787786|698.04124886819|678.68995846341|678.68995846341|678.68995846341|678.68995846341|678.68995846341|678.68995846341|678.35551482914|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|||673.80792361172|665.5532647335|-716.5331287705||-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-783.35963204644|-783.35963204644|-819.25515485629|-845.34461515065|-851.11065501765|774.30776919258|774.30776919258|774.30776919258|774.30776919258|774.30776919258|774.30776919258||765.48644954774|755.13494462011|747.92770946288|721.03634927299|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567||-789.63246551567|-789.63246551567|-791.84255001935|-791.84255001935|-795.09572268013|-795.09572268013|-803.43415462181|-803.80642482963||-803.80642482963|-803.80642482963|-803.80642482963|-803.80642482963|-811.26268950797|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-826.22909977588|-841.59902416504||-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|||||-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-852.5271693837|-868.40244501293|-881.57946564615|-881.57946564615|-881.57946564615|-891.53273282515|-897.95859745329|-908.13525732019|-908.13525732019|-908.13525732019|-908.13525732019|-908.13525732019|-908.13525732019|-908.13525732019|-908.13525732019|-926.08361517564|-935.47422025988|-935.47422025988|-953.49356246866|-970.57619069326|-980.11828628506|-980.11828628506|-980.11828628506|-984.27028757693|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028||-1032.2123349455|-1032.2123349455|-1032.2123349455|-1032.2123349455|-1032.2123349455|-1034.0525916712|-1056.6862190715|-1083.6347054896|-1099.2107621759|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443||-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443||-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443||-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3075.5867622305|2973.3186247005|2961.8643685878||2961.8643685878|2961.8643685878|2840.2646525775|2840.2646525775|2776.9051695306|2772.1446328118|2712.0218142353|2656.9686824837|2632.3253532012|2632.3253532012|2632.3253532012|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2625.8847549424|2618.1577671806|2618.1577671806|2618.1577671806|2618.1577671806|2618.1577671806|2612.6107917429|2612.6107917429|2612.6107917429|2605.8731019365|2585.0534465961|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.22754808|2506.3917200889|2397.1019112099|2299.7243457888|2260.6616540312|||2260.6616540312|2260.6616540312|2258.5685044792||2194.4094494213|2152.6443820016|2152.6443820016|2116.0770911129|2018.3912123476|2001.8235692752|1995.4428547502|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2523.999081079|-2660.1378678655|2377.5541184796|2377.5541184796|2377.5541184796|2377.5541184796|2357.2823538662|2346.2497995422|2346.2497995422|2346.2497995422|2331.9997772691||2285.0553080767|2254.8392311964|2201.7935902182|2135.1873224647|2121.0136916274|2102.7434714638|2102.7434714638|2102.7434714638|2102.7434714638|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321||2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321||2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|2079.3622825321|1944.4225710273|1944.4225710273|1910.6361900303|1868.8179889226|1850.1866543584|1844.8040319534|1844.8040319534|1844.8040319534|1844.8040319534|1844.8040319534|1844.8040319534|1844.8040319534|1844.8040319534|1844.8040319534|1844.8040319534||1844.8040319534|1844.8040319534|1835.5881419847|1835.5881419847|1835.5881419847|||||1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1835.5881419847|1793.6185075236|1793.6185075236|1793.6185075236|1787.4650083595|1770.9888981772|1766.9876646414|1765.7085162682|1675.787240298|1662.4582131755|1662.4582131755|1662.4582131755|1662.4582131755|1662.4582131755|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1624.2159831066|1618.4066478962|1556.4796087736|-1684.3999010373||-1684.3999010373|-1684.3999010373|-1684.3999010373|-1684.3999010373|-1684.3999010373|-1684.3999010373|-1695.4165567081|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064||-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1729.7139266978||-1729.7139266978|-1729.7139266978|-1729.7139266978|-1746.1543629976||-1770.6767668005|-1770.6767668005|-1770.6767668005|-1777.1750207413|-1777.1750207413|-1839.8889119348|-1847.432124372|-1895.4245826356|-1913.8111558787|-1913.8111558787|-1913.8111558787|-1917.8179509764|-1928.4088344182|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||736.99191278087|728.93547220878|724.72829024717|718.8201314599|718.8201314599|716.40014199754|712.9668461431|705.69095236603|699.77326887784||689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|680.9688089809|680.9688089809|673.43757570686|672.20473999774|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-718.07771138755|-718.07771138755|-718.07771138755|-721.07523080604|-725.7780308381|-733.28113520314|-734.9179191873|-740.53657958745|-742.42396511235|-742.76553645839|-743.39330513277|-743.39330513277|-743.39330513277|-746.23141556093|-751.52934858875|-761.10482769627|-769.22761345592|-770.68840263173|-770.68840263173|-771.32042702354|-785.80047786144|-800.10798208321|-800.10798208321|-800.10798208321|-800.10798208321|-803.59757185163|||-803.59757185163|-803.59757185163|-815.04191647958||-815.04191647958|-815.04191647958|-815.04191647958|-815.04191647958|-815.04191647958|-815.04191647958|-824.63110164032|-824.63110164032|-824.63110164032|-830.3249388194|-830.3249388194|-830.3249388194|-830.3249388194|-830.3249388194|-836.17522497235|-836.17522497235|-863.95338089155|-863.95338089155|-896.65375722434|-925.54859811493|-926.92622419671|875.55846945376|875.55846945376|875.55846945376|875.55846945376|875.55846945376|875.55846945376||864.05942542388|846.83824504563|831.60360764076|825.96485564609|825.96485564609|825.96485564609|818.0387061161|807.30978292213|807.30978292213|807.30978292213|807.30978292213|794.86643021621|772.04603018273|765.92335737534|-829.32872335441|-829.32872335441|-829.32872335441||-829.32872335441|-829.32872335441|-843.20414926748|779.76176645481|779.76176645481|779.76176645481|779.76176645481|779.76176645481||779.76176645481|779.76176645481|779.76176645481|779.76176645481|779.76176645481|779.76176645481|779.76176645481|-844.15222546745|-844.15222546745|-844.15222546745|-844.15222546745|-844.15222546745|-844.15222546745|-844.15222546745|-844.15222546745|-844.15222546745|-844.15222546745|-846.27556898771|-846.27556898771|-863.76173043448||-880.24083058258|-894.33980768942|-907.38450619148|-907.38450619148|-907.38450619148|||||-907.38450619148|-907.38450619148|-907.38450619148|-907.38450619148|-907.38450619148|-907.38450619148|-907.38450619148|-912.7771979059|-925.16180080756|-925.16180080756|-925.16180080756|-936.42747381861|-936.42747381861|-936.42747381861|-949.66385098226|-956.17265447873|-956.17265447873|-956.63074550913|-963.21378624831|-963.21378624831|-963.21378624831|-963.21378624831|-963.21378624831|-963.32086004586|-980.93430385955|-991.93256526929|-997.96948237929|-1021.2327439577|-1047.8791679544|-1047.8791679544|-1047.8791679544|-1047.8791679544|-1047.8791679544|947.81557881347|947.81557881347|947.81557881347|947.81557881347|947.81557881347|947.81557881347|947.81557881347||947.81557881347|947.81557881347|871.97285924479|-961.90395616934|-961.90395616934|-961.90395616934|-983.41551838368|-1002.8005814072|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872||-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1021.6038888632|-1021.6038888632|-1021.6038888632|-1021.6038888632|-1021.6038888632||-1021.6038888632|-1021.6038888632|-1021.6038888632|-1021.6038888632||936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|913.02962667229|913.02962667229|913.02962667229|913.02962667229|913.02962667229|913.02962667229|913.02962667229|910.4107057969|888.41746037981|887.73609896259|880.04009978591|874.58896856637
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1511.2651017896|1453.2978573551||1453.2978573551|1453.2978573551|1453.2978573551|1453.2978573551|1438.5809526168|1420.9788362409|1405.1153736009|1391.7670817788|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|-1488.2560834385|-1488.2560834385|-1501.5345371539|-1503.609650279|-1503.609650279|-1503.609650279|-1503.609650279|-1503.609650279|-1503.609650279|-1535.53850031|1410.1561724568|1410.1561724568|1388.0068582854|1387.4154980725|1387.4154980725|1387.4154980725|||1387.4154980725|1345.1570618279|1345.1570618279||1345.1570618279|1321.3689575865|1314.9377306517|1293.1252562796|1260.1947291996|1253.5219213329|1250.2465792588|1226.4267205196|1226.4267205196|1226.4267205196|1179.0922092175|1179.0922092175|1179.0922092175|-1345.9925113614|-1345.9925113614|-1345.9925113614|-1390.8805681794|-1428.9784090882|-1447.1704545425|-1449.5592031388|-1449.5592031388|-1495.0935590431|1434.0765201722|1434.0765201722|1434.0765201722|1434.0765201722|1434.0765201722||1434.0765201722|1420.6683557469|1375.5759508299|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658||1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1329.6883375874|1329.6883375874||1329.6883375874|1329.6883375874|1329.6883375874|1329.6883375874|-1499.2921758181|-1499.2921758181|-1563.2413064645|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1574.6097494031|-1582.8719437813|-1622.1910486458|-1625.7956096065||1484.6596576043|1484.6596576043|1484.6596576043|1469.566286227|1431.0736513633|||||1423.6373904037|1406.791544893|1365.8517165477|1357.9187858614|1357.9187858614|-1311.1741620557|-1311.1741620557|-1311.1741620557|-1350.5824022841|-1366.0637803157|-1367.2375336841|-1367.9583707601|-1375.0395997562|-1375.0395997562|-1375.0395997562|-1375.0395997562|-1375.0395997562|-1379.2384441736|-1391.1559590859|-1391.1559590859|-1391.1559590859|-1393.951065651|-1402.1400729455|-1409.1000810506|-1442.027867834|-1462.2388447654|-1462.2388447654|-1462.2388447654|-1464.9785936517|-1464.9785936517|-1464.9785936517|-1464.9785936517|-1464.9785936517|-1477.920659613|-1503.3557526087|-1503.3557526087|-1531.2841695652|-1561.2601884058|-1611.2335426731|1494.6585024521||1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521||1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|-1583.7578920479|-1583.7578920479||-1583.7578920479|-1583.7578920479|-1583.7578920479|-1583.7578920479||-1583.7578920479|-1583.7578920479|-1583.7578920479|-1624.6301136394|1500.2145044362|1500.2145044362|1500.2145044362|1500.2145044362|1500.2145044362|1492.1550049291|1457.9777832546|1448.8642036162|1428.6268929069|1419.6130218201|1419.6130218201|1419.6130218201|1415.3114153911|1415.3114153911|1415.3114153911|1403.4293504346|1395.032611594
04501|946228|/equities/horiba-ltd|TOPIX500||10691.275828012|10691.275828012|10654.633106424|10654.633106424|10654.633106424|10654.633106424|10654.633106424|10607.889636854|10607.889636854||10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10488.210707615|10361.900786239|10126.556429155|10038.95158795|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10808.979943696|-10808.979943696|-10861.144381884|-10913.771535427|-10931.508068428|-10931.508068428|-11151.675631587|10190.153541251|10190.153541251|10052.670601389|9822.6895570994|9657.4328412216|9471.5920458017|9407.5467175575|||9242.0519083972|9143.6370485558|9143.6370485558||9143.6370485558|8883.8189428398|8687.0766031554|8472.0295590615|8324.3663361612|8324.3663361612|8324.3663361612|8269.3900358864|8269.3900358864|8269.3900358864|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9930.0667936873|-10290.463104097|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9662.9715020325|9662.9715020325||9659.6905578139|9631.3228420155|9541.4698244616|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247||9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9421.5811896942||9127.6457663268|9073.6064070298|9062.8960078109|9033.7171315852|9033.7171315852|9033.7171315852|9033.7171315852|9033.7171315852|9033.7171315852|9033.7171315852|9033.7171315852|9033.7171315852|8942.4634795391|8883.6260883768|8685.3274823156|8685.3274823156|8685.3274823156|8685.3274823156|8685.3274823156|8685.3274823156||8685.3274823156|8685.3274823156|8685.3274823156|8685.3274823156|8672.34257076|||||8672.34257076|8635.2139675111|8627.6821861234|8540.5520816339|8540.5520816339|8456.8356462599|8434.9935286938|8434.9935286938|8434.9935286938|8434.9935286938|8434.9935286938|8434.9935286938|8434.9935286938|8434.9935286938|8402.6039207709|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8976.3565641235|-9034.310572992|-9034.310572992|-9172.9561922133|-9308.3957691259|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518||-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9959.1962983909|-10032.440331545|9226.0252560662|9226.0252560662|9226.0252560662|9226.0252560662|9226.0252560662||9064.2268727094|9064.2268727094|9064.2268727094|9064.2268727094|9064.2268727094|8824.5830350112|8824.5830350112|8824.5830350112|8824.5830350112|8824.5830350112|8824.5830350112|8534.9811500125|-9499.510850631|-9499.510850631||-9499.510850631|-9499.510850631|-9499.510850631|-9499.510850631||-9499.510850631|-9499.510850631|-9499.510850631|-9499.510850631|-9499.510850631|-9845.5676118122|-10044.797346458|-10124.163718287|-10536.418561632|-10536.418561632|-10536.418561632|-10536.418561632|-10594.576179591|-10787.973532879|-11058.470592088|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391||5013.701448391|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5283.4277670373|-5283.4277670373|-5283.4277670373|-5283.4277670373|-5283.4277670373|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5470.4656140095|-5473.5007580364|-5473.5007580364|-5501.8897311516|-5542.7663679462|-5580.1745283287|-5580.1745283287|-5582.471698143|-5606.5082693123|-5606.5082693123|-5657.5647436803|-5738.0984489881|-5738.0984489881|-5802.6649433201|-5807.2082659961|-5807.2082659961|-5807.2082659961|-5807.2082659961|-5847.8809876484|-5847.8809876484|-5847.8809876484|-5847.8809876484|-5935.2543057388|-5935.2543057388|-5962.3968528653|-5962.3968528653|-5962.3968528653|-6350.7742809615|-6359.2645443969|-6359.2645443969|-6404.8474610445|5887.1690797286|||5887.1690797286|5887.1690797286|5887.1690797286||5887.1690797286|5887.1690797286|5887.1690797286|5887.1690797286|5857.1323108095|5826.091456455|5674.5460627278|5566.8902008985|5566.8902008985|5498.9335565539|5433.0372850599|5211.1525389555|5184.0028210616|-5775.0955815341|-5775.0955815341|-5775.0955815341|-5865.4395350379|-5980.9328167088|-6110.6475741209|-6251.4973045788|-6402.0525606431|-6594.8917340479|6160.364882371|6160.364882371|6160.364882371|6160.364882371|6160.364882371||6160.364882371|6093.4609804122|5965.012200458|5837.1246671756|5833.4162968617|5726.4311342411|5726.4311342411|5726.4311342411|5679.5214461469|5679.5214461469|5679.5214461469|5648.0238290521|5604.3042545023|5571.5323965825|5571.5323965825|5571.5323965825|5571.5323965825||5571.5323965825|5571.5323965825|5571.5323965825|5571.5323965825|5571.5323965825|5397.964878714|5397.964878714|5397.964878714||-5764.7038534395|-5764.7038534395|-5780.4487260439|-5834.3874733821|-5913.5416370913|-5949.4351523236|-6065.6895093603|-6065.6895093603|-6065.6895093603|-6083.3389004448|-6083.3389004448|-6150.6543338275|-6152.0347514781|-6152.0347514781|-6152.0347514781|-6173.594168309|-6185.9379647877|-6288.1532942086|-6378.3925491207|-6434.5576118285||-6434.5576118285|-6434.5576118285|-6434.5576118285|-6468.786235365|6178.0631188798|||||6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6178.0631188798|6161.4802728118|6161.4802728118|6161.4802728118|6144.7003031242|6048.0003368047|5962.4448186718|5859.0497985243|5775.1108872492|5724.6232080547|5697.3401281126|5697.3401281126|5697.3401281126|5697.3401281126|5612.0445867917|5586.616773817|5586.616773817|5576.1853042411|5478.1300052359|5478.1300052359|5409.2555613732|5124.5617348591|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435||-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5240.9578658261|-5310.8420731401|5007.2351534429|5007.2351534429|5007.2351534429|4985.2642708408|4985.2642708408|4985.2642708408||4932.0158564897|4917.4620627664|4857.5689586293|4819.2432873659|4798.7147637399|4721.1708980675|4721.1708980675|4721.1708980675|4721.1708980675|4721.1708980675|4721.1708980675|4652.2812803955|4652.2812803955|4652.2812803955||4652.2812803955|4543.8125337727|4436.3472597475|4384.9818377881||4384.9818377881|4384.9818377881|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4328.677145633|4291.58571737|4265.8174637444|4186.1860708271|4156.3734120301|4131.1926800335|4080.66997535|4080.66997535
04503|946107|/equities/house-foods-group-inc|TOPIX500||-2943.8027642706|-2977.2646734082|2844.3690530854|2844.3690530854|2844.3690530854|2833.4656145394|2827.8769464097|2827.8769464097|2827.8769464097||2827.8769464097|2803.1410515663|2791.7122795181|2771.9580883534|2752.2589870594|2751.5655411771|2747.4894901968|2739.6827668853|2738.8490949201|2738.8490949201|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2840.6300583581|-2840.6300583581|-2840.6300583581|-2840.6300583581|-2850.4013066149|-2850.4013066149|-2858.3903406832|-2898.3781563147|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|||-2920.4637842624|-2927.2097602916|-2927.8176052982||-2927.8176052982|2785.231679975|2785.231679975|2785.231679975|2738.9518666389|2705.029851821|2682.6442798011|2662.0214220012|2655.4731684636|2655.4731684636|2655.4731684636|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2827.3241483827|-2849.5020350404|-2849.5020350404|-2877.5578167116|2797.3778781833|2797.3778781833|2797.3778781833|2797.3778781833|2797.3778781833||2784.7254202036|2773.8060224485|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.442117066|-2834.4135894495|-2834.4135894495|-2834.4135894495|-2834.4135894495|-2834.4135894495||-2838.0150993883|2758.0275787981|2758.0275787981|2758.0275787981|2758.0275787981|2758.0275787981|2758.0275787981|2758.0275787981||2758.0275787981|2758.0275787981|2758.0275787981|2758.0275787981|2758.0275787981|2758.0275787981|2748.2404416981|2748.2404416981|2748.2404416981|2748.2404416981|-2815.5816986308|-2815.5816986308|-2815.5816986308|-2833.3919732218|-2833.3919732218|-2833.3919732218|-2833.3919732218|-2850.0744146909|-2855.2493496566|-2868.0548329517||-2887.5053699464|-2894.5615221626|-2900.3350100902|-2900.3350100902|-2900.3350100902|||||-2900.3350100902|-2900.3350100902|-2900.3350100902|-2900.3350100902|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2922.0497217376|-2923.0294536867|-2923.0294536867|-2923.0294536867|-2938.1438374297|-2959.7709304774|-2959.9888030585|-2959.9888030585|-2966.4042256206|-2980.6899872285|-2980.6899872285|-2980.6899872285|-2980.6899872285|-3011.0999858094|-3018.8487479128|-3018.8487479128|-3018.9152754587||-3040.378083843|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793||2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2935.9587016437|2903.3666386887|2903.3666386887||2903.3666386887|2903.3666386887|2890.8057059705|2890.8057059705||2890.8057059705|2890.8057059705|2890.8057059705|2890.8057059705|2890.8057059705|2890.8057059705|2843.7285621894|2822.5094302536|2822.5094302536|2822.5094302536|2822.5094302536|2821.6350990786|2821.6350990786|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||-19923.109671403|18323.594084129|18323.594084129|18323.594084129|18323.594084129|18163.715649032|18073.295165591|17299.372655131|17299.372655131||17299.372655131|17151.355129792|17151.355129792|16969.839033102|16856.487814558|16791.097571731|16334.552857479|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17710.783728813|-17844.949047918|-17844.949047918|-18054.665608797|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16531.777589533|16531.777589533|16531.777589533|16531.777589533|||16531.777589533|15931.419543926|15564.077271029||15480.641412254|15161.823791393|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16574.744689454|-16574.744689454|-17143.295912906|-17143.295912906|-17795.328792118|-18020.920880131|-18305.745422368|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595||-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18698.27835955|-18780.031510611|-19059.201678456|-19210.172451826|-19210.172451826|-19210.172451826|-19210.172451826|-19210.172451826|-19210.172451826|-19210.172451826||-19210.172451826|-19704.913835362|-20110.182039291|-20572.258198541|-20572.258198541|-20572.258198541|-20572.258198541|-20572.258198541||-20572.258198541|-20581.675776157|-20922.417529063|-21214.35281007|-21411.5031223|-21961.670135889|20388.068402933|20388.068402933|20388.068402933|20388.068402933|20388.068402933|20388.068402933|20388.068402933|20204.798225481|19867.553583868|19548.94842652|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781||-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|||||-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20755.667648781|-20904.075165312|-20994.180610854|-20994.180610854|-20994.180610854|-21210.200678726|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|-21226.083683039||-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21554.259647821|-21660.906207059|-21660.906207059|-21660.906207059|-21660.906207059|19913.711215626|19913.711215626||19913.711215626|19902.456906251|19651.618784723|19060.300968794|19060.300968794|18629.270881045|18629.270881045|18629.270881045|18629.270881045|18629.270881045|18629.270881045|-20480.474279995|-20480.474279995|-20480.474279995||-20480.474279995|-20480.474279995|-20480.474279995|-20480.474279995||-20480.474279995|-20480.474279995|-20480.474279995|-20674.104049376|-20674.104049376|-20869.449443674|19202.816263821|19202.816263821|19202.816263821|19202.816263821|19034.341066446|19034.341066446|18806.767851606|18450.297612896|18407.435324563|18407.435324563|17905.761471737|17631.705108576|17631.705108576|17631.705108576|17631.705108576
04505|946151|/equities/miraca-holdings-inc|TOPIX500||3131.5483090424|3131.5483090424|3095.0536767138|3084.9613292762|3084.9613292762|3082.6236991958|3073.5018277638|3073.5018277638|3073.5018277638||3073.5018277638|3071.4544962466|3071.4544962466|3071.4544962466|3055.9041247472|3055.9041247472|3055.9041247472|3055.9041247472|3052.7823608302|3050.4804009224|3047.670707091|3047.670707091|3047.670707091|3047.670707091|3034.9674523234|3018.5779642179|3018.5779642179|3018.5779642179|3018.5779642179|2993.0160052073|2993.0160052073|2992.2201717521|2992.2201717521|2992.2201717521|2950.1497554899|2950.1497554899|2950.1497554899|2936.388617211|2910.5429080122|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2767.0464648984|2767.0464648984|2767.0464648984|2767.0464648984|2726.1869937017|2726.1869937017|2692.7911041131|2674.8790045701|||2651.0600050778|2632.3444500865|2630.1882778739||2602.4324799367|2602.4324799367|2602.4324799367|2571.0083110408|2514.3147900454|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2721.0075129813|-2721.0075129813|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2648.9630524964|2627.3056736723|2627.3056736723|2627.3056736723||2627.3056736723|2616.8674151914|2604.9082391016|2594.8250862697|2594.8250862697|2594.8250862697|2594.8250862697|2574.1945402997|2559.5179509873|2559.5179509873|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953||2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953|2555.5750046953||2555.5750046953|2521.9546907129|2521.9546907129|2521.9546907129|2521.9546907129|2521.9546907129|2521.9546907129|2521.9546907129|2521.9546907129|2521.9546907129|2512.7748715844|2512.7748715844|2512.7748715844|2512.7748715844|2512.7748715844|2512.7748715844|2512.7748715844|2512.7748715844|2512.7748715844|2512.7748715844||2512.7748715844|2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|||||2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|2511.5404155657|2487.4060172953|2458.0622414392|2445.6802682658|2424.089186962|2417.7102077355|-2539.3704910467|-2539.3704910467|-2539.3704910467|-2539.3704910467|-2539.3704910467|-2539.3704910467|-2539.3704910467|-2539.3704910467|-2539.3704910467|-2552.6616567185|-2579.4018407984|-2582.0776279813|-2582.0776279813|-2582.0776279813|-2597.530697757|-2599.8674419523|-2609.1304910581|-2650.2999889606|-2650.2999889606|-2662.1666544006|-2684.712949334|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695||2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695||2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2576.5806081883|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2568.2423175122|2568.2423175122||2546.2692416802|2542.7436018669|2520.5182623382|2520.5182623382||2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2511.9369581536|2499.9855090595|2445.6505656217|2391.7085948171|2391.7085948171|2391.7085948171|2339.8470306384|2339.8470306384
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1410.8880746819|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567||-1489.0210084078|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1488.7929340845|-1503.5334960533|-1503.5334960533|-1503.5334960533|-1503.5334960533|-1503.5334960533|-1513.5649956148|-1519.990734057|-1519.990734057|-1519.990734057|-1519.990734057|-1536.7674822856|-1544.7694247617|-1554.0215830686|1479.4037908032|1479.4037908032|1479.4037908032|1479.4037908032|1479.4037908032|1457.198656448|1453.9707293867|1446.384143763|||1426.8990486256|1411.5544984729|1406.6353214667||1406.6353214667|1406.6353214667|1406.6353214667|1406.6353214667|1396.0590388478|1396.0590388478|1395.5933764975|1370.0204183306|1353.3282425895|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1479.5620672781|-1479.5620672781|-1496.4022969756|1427.0948834391|1427.0948834391|1427.0948834391|1427.0948834391|1400.6757820236|1400.6757820236|1393.8179451626|1393.8179451626||1393.8179451626|1378.714383514|1358.5159816822|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1357.3979960924|1355.997773436|1347.6641927067|1343.1824363408|-1402.7755406288|-1402.7755406288||-1402.7755406288|-1402.7755406288|-1402.7755406288|-1402.7755406288|-1402.7755406288|-1402.7755406288|-1402.7755406288|-1402.7755406288||-1402.7755406288|-1404.5006006986|-1418.1673341096|-1420.3248156773|1354.157609354|1354.157609354|1354.157609354|1354.157609354|-1410.3668505503|-1410.3668505503|-1410.3668505503|-1410.3668505503|-1410.3668505503|-1410.3668505503|-1412.9344213588|-1412.9344213588|-1412.9344213588|-1412.9344213588|-1412.9344213588|-1412.9344213588||-1412.9344213588|-1412.9344213588|-1414.3176114054|-1414.3176114054|-1414.3176114054|||||-1414.3176114054|-1414.3176114054|-1416.444659248|-1416.444659248|-1416.444659248|-1416.444659248|-1416.444659248|-1416.444659248|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|-1420.785702346|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1388.3407089127|1358.2118987919||1342.959134311|-1428.669834695|-1428.669834695|-1428.669834695|-1428.669834695|-1428.669834695|-1428.669834695|-1455.4109274388|-1469.3176971543|-1489.7696635047|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786||1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1413.0458881371|1413.0458881371|1413.0458881371||1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371||1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1409.6770223915|1409.6770223915|1377.7244693239|1359.4160770265|1334.7981166345|1334.7981166345|1334.7981166345|1325.2201295939|1314.3556995487
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469||5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5901.1846229469|5823.538469941|5800.9647664499|5800.9647664499|5800.9647664499|5800.9647664499|5800.9647664499|5728.5719627222|5649.1355141357|5636.1865554636|5636.1865554636|5636.1865554636|5636.1865554636|5636.1865554636|5582.5636487206|5582.5636487206|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5417.5397793115|5341.8775325683|5252.6417028537|4903.5463365041|4830.8292627824|4710.8055730897|4710.8055730897|4710.8055730897|4645.8950812107|4596.1056457897|4536.7724022095|4536.7724022095|4534.5804468994|4512.5499344438|4512.5499344438|4195.1110382708|3652.5122647454|3600.9040305499|||3600.9040305499|3507.0044783887|3429.6160870986||3395.1845412207|3384.2050458007|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-3803.0219512977|-4324.9688347752|-4434.9653719725|-4477.4963950239|-4477.4963950239|-4477.4963950239|3989.7684575581|3989.7684575581|3989.7684575581|3989.7684575581|3989.7684575581|3989.7684575581||3989.7684575581|3989.7684575581|3865.5760639535|3827.3469925352|3827.3469925352|3745.2064369481|3745.2064369481|3745.2064369481|3720.7319208591|3720.7319208591|3720.7319208591|3720.7319208591|3720.7319208591|-4090.3966717677|-4090.3966717677|-4090.3966717677|-4090.3966717677||-4090.3966717677|-4090.3966717677|-4125.1629686308|-4132.3477429231|-4222.6641588035|-4249.2279270281|-4249.2279270281|-4249.2279270281||-4285.6421411423|-4322.2134901581|-4363.8483223979|-4505.4981359977|-4919.1828839478|-4919.1828839478|-5091.4809821642|-5106.645535738|4619.1675968467|4619.1675968467|4619.1675968467|4619.1675968467|4619.1675968467|4545.5195520519|-4941.0733168012|-4941.0733168012|-4941.0733168012|-5011.9147964458|-5019.9608849397|-5129.7343165997||4685.1787584214|4685.1787584214|4685.1787584214|4685.1787584214|4426.8652871349|||||4343.572541261|4223.3583791789|4156.2870879766|4110.675417255|4110.675417255|4019.1393525056|-4531.5355852681|-4531.5355852681|-4531.5355852681|-4531.5355852681|-4589.7406420792|-4589.7406420792|-4589.7406420792|-4589.7406420792|-4594.267380088|-4617.2970889866|-4619.9967655407|-4739.663072823|-4798.2923031367|-4912.1942014033|-4912.1942014033|-4994.1602237814|-5022.0113597572|-5110.5126219524|-5203.8473577249|-5209.3385793576|-5209.3385793576|-5209.3385793576|-5209.3385793576|-5209.3385793576|-5309.9317548418|4690.0771951321|4690.0771951321|4690.0771951321|4690.0771951321|4690.0771951321|4690.0771951321|4655.348389052|4655.348389052|4567.0200259899||4567.0200259899|4567.0200259899|4567.0200259899|4489.8555844333|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837||4482.9319169837|4482.9319169837|4482.9319169837|4384.897428375|4384.897428375|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029||-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029||-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4969.5210374476|-5166.0789304974|-5368.3099227749|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||933.92756286066|929.38618570347|920.99021515337|913.71689080627|909.65212259724|903.55792416946|903.11992252553|894.18324182524|880.1035065748||880.1035065748|880.1035065748|880.1035065748|880.1035065748|880.1035065748|871.4442385426|871.4442385426|871.4442385426|857.27136937676|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-909.11804825755|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-917.44520519665|-921.87192533495|-921.87192533495|-921.87192533495|-921.87192533495|-921.87192533495|-928.40486839674|-928.40486839674|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|||-953.70636498271|-953.70636498271|-953.70636498271||-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-1022.1237409042|-1065.4763774261|-1111.1182025654|-1137.5008673647|-1137.5008673647|-1169.5009637386|1103.4541294544|1103.4541294544|1103.4541294544|1103.4541294544|1103.4541294544||1103.4541294544|1084.3934771716|1071.0483079684|1055.6370088538|1046.1522320598|1025.058035622|1011.7033729133|997.4759699037|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979||997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979||997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979|997.37076259979||997.37076259979|997.37076259979|997.37076259979|-1049.0110076912|-1049.0110076912|||||-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1049.0110076912|-1051.4511108408|-1052.9067925357|-1058.1768982616|-1058.1768982616|-1059.5409885741|-1064.8344493813|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468||-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1081.2230064313|-1085.8588960348|-1100.8154400387|-1107.4357284428|-1107.4357284428|-1120.4285871587|-1127.9272680972|-1127.9272680972|-1141.7525201079||1059.8627189332|1059.8627189332|1059.8627189332|1059.8627189332|1049.2085765924|1023.3706406582|1005.5229340647|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592||-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592||-1063.4036229497|-1063.4036229497|-1063.4036229497|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|990.52504249616|975.75004721795|968.96238716347|968.96238716347|968.96238716347|968.96238716347|963.76376351497
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||15687.058789083|15165.620876759|14740.13430751|14446.638281907|14446.638281907|14446.638281907|14345.268562286|14345.268562286|14345.268562286||14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14336.352152698|14273.169058553|14130.971820184|14130.971820184|14130.971820184|14130.971820184|14130.971820184|14130.971820184|14130.971820184|14130.971820184|14130.971820184|13858.024244649|12952.906942004|12952.906942004|12952.906942004|12952.906942004|12711.007713338|12633.281127578|12633.281127578|12255.034586198|11833.371762442|11596.524180491|11580.708864804|11580.708864804|11537.732072004|11287.480080005|11001.128367634|11001.128367634|11001.128367634|10335.142630704|10001.269589671|||9928.3550996346|9919.2834440384|9822.5371600427||9787.8190667141|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-10906.648777422|-11749.554197136|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694||9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9866.7282008694|9192.7535565215|8581.0595072461|8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155||8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155||8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155|8463.8650817155|8196.4612019061|7933.4013354512|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299||7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|7915.7677007299|||||7915.7677007299|7875.9085563666|7568.7317292962|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8927.7099704295|-8936.6777449216|-9184.0863832462|-9250.5404258291|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7946.2170401421|7946.2170401421|7855.6300446024|7601.6444940026|7451.0715626914|7451.0715626914||7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7435.523958546|7308.9155094955|7100.3505661061||6968.1117401179|6888.7058519974|6888.7058519974|6869.3079256168|6869.3079256168|6869.3079256168|6869.3079256168|6869.3079256168|6798.0643617964|6779.8819281437|6779.8819281437|6685.0354757152|6573.0949730169|6442.9388589077||6231.0987321197|6002.7208134663|5931.6986467302|5931.6986467302||5931.6986467302|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5766.1624233009|5496.6804703344|5293.1449670382|5213.7268206648|5213.7268206648|5213.7268206648|5213.7268206648|4991.9186896276|4907.8193699106|4907.8193699106|4891.2437443451|4817.7152714945
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||2076.0329000427|2053.5643333808|2043.9229595434|2043.9229595434|2043.9229595434|2043.9229595434|2043.9229595434|2032.4378991147|2032.4378991147||2032.4378991147|2032.4378991147|2032.4378991147|2032.4378991147|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2009.7729925635|2003.9422139595|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2055.1497641212|-2060.0275156903|-2062.5027952114|-2084.1142169016|-2084.1924506959|-2084.1924506959|-2084.1924506959|-2084.1924506959|-2099.3527229954|-2114.5030255505|-2123.2811395005|-2133.748320371|-2133.748320371|-2141.2161459136|-2141.2161459136|-2141.2161459136|-2149.6846065707|-2156.6495628563|-2161.6459048525|-2161.6459048525|-2161.6459048525|-2161.6459048525|-2161.6459048525|-2294.7454498361|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|||-2302.9596284503|-2302.9596284503|-2302.9596284503||-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2309.9594178398|-2309.9594178398|-2379.8048368393|-2379.8048368393|2266.9446149142|2266.9446149142|2266.9446149142|2266.9446149142|2266.9446149142|2259.3551276824|2235.7834752027|-2357.4575544832|-2357.4575544832||-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832||-2360.7583938702|-2395.2037709669|-2395.9312152561|-2395.9312152561|-2395.9312152561|-2395.9312152561|-2395.9312152561|-2395.9312152561||2251.7909360422|2251.7909360422|2251.7909360422|2251.7909360422|2251.7909360422|2251.7909360422|2251.7909360422|2251.7909360422|2242.0732622691|-2347.7073610576|-2347.7073610576|-2347.7073610576|-2347.7073610576|-2347.7073610576|-2347.7073610576|-2347.7073610576|-2347.7073610576|-2348.0359567307|-2350.6232852563|-2363.3343027856||-2363.3343027856|-2381.2881142062|2257.8451680703|2257.8451680703|2257.8451680703|||||2257.8451680703|2257.8451680703|2234.3951853447|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2399.947698703|2242.6454364969|2242.6454364969|2242.6454364969|2242.6454364969|2242.6454364969|-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643||-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907||2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2140.5493717904|2140.5493717904||2140.5493717904|2140.5493717904|2140.5493717904|2140.5493717904||2140.5493717904|2140.5493717904|2140.5493717904|2140.5493717904|2130.1936688771|2130.1936688771|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2101.6979771399|2065.5533079332|2048.6981199258|2013.331244362|1980.5902715133|1952.0319225148|1952.0319225148|1952.0319225148
04511|976103|/equities/infomart-corp|TOPIX500||395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615||395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|387.24880887349|376.83200985944|373.49811241406|373.49811241406|373.49811241406|373.49811241406|373.49811241406|373.49811241406|370.73841038772|370.73841038772|370.04267820858|359.4956452524|359.4956452524|359.4956452524|359.4956452524|359.4956452524|359.4956452524|348.66182805823|344.2909200647|342.93323464777|342.93323464777|339.36918815023|339.36918815023|339.36918815023|339.36918815023|||339.36918815023|339.36918815023|339.36918815023||329.13243127803|321.65596902611|321.65596902611|321.65596902611|321.65596902611|315.56218780679|306.64758557604|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-377.97164863826|-383.9129429314|-390.73660325711|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955||-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-402.35726409016|-402.35726409016|-402.35726409016|-402.35726409016|-411.56362676684|369.78465950718|369.78465950718|369.78465950718|369.78465950718|369.78465950718||369.78465950718|367.2051772302|355.45019692245|341.66688546938|326.68542829932|305.16544778295|305.16544778295|305.16544778295||305.16544778295|305.16544778295|305.16544778295|305.16544778295|305.16544778295|305.16544778295|305.16544778295|305.16544778295|305.16544778295|295.79494198106|293.82771331228|285.86412590254|282.73791766949|277.9002387137|277.9002387137|277.9002387137|277.9002387137|277.9002387137|277.9002387137|277.9002387137||277.9002387137|277.9002387137|277.9002387137|277.9002387137|277.9002387137|||||277.83491716615|277.83491716615|277.83491716615|277.83491716615|277.83491716615|277.83491716615|-298.24561397003|-298.24561397003|-298.24561397003|-298.24561397003|-298.24561397003|-298.24561397003|-299.55014070374|-299.55014070374|-300.39251125342|-300.39251125342|-300.39251125342|-301.09569290545|-301.09569290545|-301.43965878384|-306.31571849635|-306.31571849635|-306.31571849635|-306.85079832927|-311.55644258808|-316.02872783001|-316.02872783001|-316.02872783001|-316.52637562416|-316.52637562416|-316.52637562416|-319.52930624907|-322.03256249897|-330.25840277663|-336.89308984769|-336.89308984769|-341.54787760854|-346.99764178727|-363.71960198586|-367.18844665095||-375.04271850106|342.01341769402|342.01341769402|342.01341769402|335.51991414667|335.51991414667|335.51991414667|335.51991414667|335.51991414667|335.51991414667|332.52212682964|325.81744053042|325.81744053042|320.63264263015||320.63264263015|315.9807140335|308.25634892611|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|303.71277750907|303.71277750907|303.71277750907||303.71277750907|292.23641945452|286.05047494364|286.05047494364||286.05047494364|286.05047494364|286.05047494364|286.05047494364|280.22280857239|280.22280857239|279.9142317471|272.24596511988|272.24596511988|264.88440568876|263.87156187639|261.19062430711|243.66743741618|243.66743741618|235.29715268464|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167
04512|1177847|/equities/infroneer-holdings|TOPIX500||1246.3411997291|1235.8235552546|1224.8251786757|1224.8251786757|1224.8251786757|1211.1542231492|1211.1542231492|1211.1542231492|1209.1991368324||1196.6082733533|1196.6082733533|1196.6082733533|1196.6082733533|1196.6082733533|1195.8703037259|1195.8558930288|1193.978770032|1183.8935432493|1183.8935432493|1181.0206036104|1178.3402513708|1178.3402513708|1170.8225015232|-1215.4972541942|-1215.4972541942|-1215.4972541942|-1215.4972541942|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1253.3619736182|1200.6286370121|1200.6286370121|1200.6286370121|1197.7540411246|1178.6433790273|1177.9648655859|||1163.6554062066|1163.2593993624|1163.2593993624||1163.2593993624|1163.2593993624|1163.2593993624|1163.2593993624|1153.4826659582|1143.5085177314|1122.0650197015|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1217.9634394012|-1226.8204882235|-1253.9672091373|1190.4451925968|1190.4451925968|1190.4451925968|1190.4451925968|1183.9113251075|1177.1184157854|1177.1184157854|1177.1184157854||1170.242684206|1160.2140935622|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1141.8834569722|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542||-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542||-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1186.0445915542|-1198.1328795046|-1208.647643894|1159.6880257973||1159.6880257973|1159.6880257973|1159.6880257973|1159.6880257973|1159.6880257973|||||1159.6880257973|1152.3200286637|-1209.3393417589|-1209.3393417589|-1209.3393417589|-1209.3393417589|-1209.3393417589|-1209.3393417589|-1209.3393417589|-1221.7937130654|1163.3377353922|1163.3377353922|1163.3377353922|1163.3377353922|1163.3377353922|1163.3377353922|1153.7976480002|1153.7976480002|1153.7976480002|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1128.1640727908|1121.9649046799|1121.9649046799|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664||-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1189.0603864071|-1195.5115404523|-1208.2212169674|-1208.2212169674|-1208.2212169674|-1208.2212169674|-1216.1086221116|-1216.1086221116|-1216.1086221116||-1216.1086221116|-1218.7873579018|-1227.1526198909|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1241.1502855196|-1241.1502855196|-1241.1502855196|-1241.1502855196||-1241.1502855196|-1241.1502855196|-1241.1502855196|-1242.8892061329||-1245.7102290366|-1247.1175667119|-1247.1175667119|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||2062.1477278555|2053.7474753951|2036.2471948834|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399||-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2152.2414785999|-2160.7683095554|-2197.9092328394|2034.2675190674|2028.1156015637|2028.1156015637|2028.1156015637|2028.1156015637|2028.1156015637|2007.3784461819|1971.5593846466|1947.3715384962|1925.8017094402|1908.8074549336|1900.104190581|1900.104190581|1900.104190581|1877.5046562011|1864.1724150631|1864.1724150631|1844.2193500701|1834.6048334112|1813.4220371236|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1804.3777016272|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|||-1907.4195972545|-1907.4195972545|-1907.4195972545||-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-2044.4939969495|-2096.9655521661|-2160.8110461764|2033.6954226037|2033.6954226037|2033.6954226037|2033.6954226037|2033.6954226037|2010.0782473374|1996.2200584413|1996.2200584413||1974.1889538236|1952.4043931374|1921.1159923749|1890.7573979936|1890.7573979936|1850.9248866596|1847.8566306964|1847.8566306964|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778||-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778|-1933.5612061778||-1933.5612061778|-1933.5612061778|-1933.6467162933|-1933.6467162933|-1933.6467162933|-1937.5393913488|-1937.5393913488|-1937.5393913488|-1954.1826570543|-1960.0362856159|-1972.5113657282|-1972.5113657282|-1972.5113657282|-1985.123739698|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551||-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|||||-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2011.4741812551|-2026.4713125056|-2027.1070138951|-2035.980015439|-2051.4500171545|-2061.9228606845|-2061.9228606845|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833||-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2095.65888537|-2099.3154281889|-2120.3226979876|-2123.9974422085|-2141.4138246761|-2159.4320274179|-2174.0457128616|-2174.0457128616|-2195.9674587351||2038.6566432369|2038.6566432369|2038.6566432369|2038.6566432369|2038.6566432369|2011.8129369299|1946.7921521443|1909.9912801603|-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522||-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522||-2045.5080785024|-2054.3587388919|-2054.3587388919|-2126.7762208542|-2126.7762208542|-2187.1680231713|-2208.5478035237|2031.7280203411|2031.7280203411|2012.447800379|2012.3031115323|1993.8694945573|1993.8694945573|1993.8694945573|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||-2838.1356943641|-2838.1356943641|-2838.1356943641|-2838.1356943641|-2838.1356943641|-2838.5255485977|-2838.5255485977|-2847.5224668859|-2847.5224668859||-2847.5224668859|-2847.5224668859|-2847.5224668859|-2847.5224668859|-2847.5224668859|-2847.5224668859|-2906.469407651|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2676.901609532|2670.7726482731|2670.7726482731|2670.7726482731|2670.7726482731|2639.2196091924|2608.1051213248|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2543.567592909|-2781.7672572151|-2781.7672572151|||-2781.7672572151|-2781.7672572151|-2781.7672572151||-2781.7672572151|-2781.7672572151|-2781.7672572151|-2781.7672572151|-2781.7672572151|-2781.7672572151|-2786.0645150803|-2786.0645150803|-2791.0316200929|-2791.0316200929|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493||-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2696.0523794381|-2696.0523794381|-2696.0523794381|-2696.0523794381|-2724.6137549312|-2735.6362511325|-2735.6362511325|-2735.6362511325|-2735.6362511325|-2735.6362511325||-2788.0958345917|-2812.1064828797|-2887.1460920885|-2933.3567689872|-2936.8130766525|-2938.5940694821|-2938.5940694821|-2938.5940694821||-2990.1045216468|2858.5623845723|2858.5623845723|2858.5623845723|2815.3470939692|-2940.985847524|-2940.985847524|-2940.985847524|-2940.985847524|-2940.985847524|-2940.985847524|-2940.985847524|-2940.985847524|-2940.985847524|-2971.1231639155|-2971.493810266|-2971.493810266|-2971.493810266|-2971.493810266|-2982.4931225178||-3029.7145805753|-3075.0162006392|-3106.4068895991|-3118.1187662212|-3181.9097402458|||||2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2974.2746096176|2920.0828995751|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2847.5330578118|2823.8145086797|2806.2383429775|2771.7370477527|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563||-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-3043.4902780626|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291||2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2854.4007914345|2775.6760003293|2775.6760003293||2775.6760003293|2775.6760003293|2775.6760003293|2759.5751033324||2759.5751033324|2759.5751033324|2742.722337036|2738.8491582998|2738.8491582998|2738.8491582998|2738.8491582998|2738.8491582998|2738.8491582998|2712.4187139503|2712.4187139503|2706.9930155004|2692.6866838893|2619.2074265436|2536.8415850485|2515.1850944983|2476.8445494426|2400.3759869662|2400.3759869662|2327.1399855179|2273.8222061311
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161||2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2088.7146609782|2088.7146609782|2088.7146609782|2088.7146609782|2088.7146609782|2032.2119889928|2032.2119889928|2032.2119889928|2032.2119889928|2023.652209992|2018.746515764|2018.746515764|2018.746515764|2007.6350175156|1988.7611305728|1971.1526303368|1971.1526303368|1958.6140337076|1925.0433707862|1924.3259675403|1872.9177417114|1800.3808241238|-1922.9104164636|-1922.9104164636|-1922.9104164636|||-1922.9104164636|-1922.9104164636|-1922.9104164636||-1922.9104164636|-1922.9104164636|-1922.9104164636|-1922.9104164636|-1922.9104164636|-1942.6782405151|-1979.7536005723|-1986.8373339693|-1988.7359266325|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-2074.5040849628|-2146.0600944031|-2240.0112160034|-2311.5957955594|-2339.7453283993|-2379.2194851248|-2379.2194851248|-2379.2194851248|-2379.2194851248|-2379.2194851248|-2379.2194851248||-2379.2194851248|-2379.2194851248|-2379.9541569286|-2379.9541569286|-2379.9541569286|-2379.9541569286|-2379.9541569286|-2441.949063254|-2462.3374660848|-2462.3374660848|-2462.3374660848|-2462.3374660848|-2462.3374660848|-2462.3374660848|-2462.3374660848|-2462.3374660848|-2480.7082956497||-2512.7314396108|-2561.646044012|-2620.5444987803|-2620.5444987803|-2686.8997085509|-2686.8997085509|-2686.8997085509|-2686.8997085509||2483.9842449827|2483.9842449827|2483.9842449827|2483.9842449827|2483.9842449827|2483.9842449827|2483.9842449827|2472.4547166474|2417.8941296082|-2643.0593750143|-2643.0593750143|-2643.0593750143|-2643.0593750143|-2643.0593750143|-2643.0593750143|-2643.0593750143|-2643.0593750143|-2688.3665123634|-2688.3665123634|-2720.2683470704||-2772.3814967449|2510.8300111011|2510.8300111011|2510.8300111011|2510.8300111011|||||2510.8300111011|2477.4777901124|2380.7253223471|2261.5713856137|2261.5713856137|2256.2182062374|2213.9091180416|2181.4813004686|2181.4813004686|2181.4813004686|2147.7014449651|2097.1960499612|2085.2588104138|2085.2588104138|2085.2588104138|2085.2588104138|2085.2588104138|2069.1209004597|2068.023222733|-2346.0299719345|-2346.0299719345|-2350.1166354828|-2350.9073727587|-2373.8415252874|-2384.9136149347|-2384.9136149347|-2384.9136149347|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856||2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856||2128.2274124635|2128.2274124635|2128.2274124635|2128.2274124635|2128.2274124635|2106.1431766903|2106.1431766903|2106.1431766903|2106.1431766903|2106.1431766903|2106.1431766903|-2410.4655265668|-2410.4655265668|-2410.4655265668||-2410.4655265668|-2410.4655265668|-2410.4655265668|-2410.4655265668||-2410.4655265668|-2410.4655265668|-2410.4655265668|-2410.4655265668|-2410.4655265668|-2465.2475636627|-2465.2475636627|-2479.5528485142|-2485.3329119253|-2485.3329119253|-2485.3329119253|-2485.3329119253|-2512.0365688058|-2554.2906320065|-2606.0451466739|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1856.6822178709||1843.9989271205|1843.9989271205|1843.9989271205|1841.3647834301|1841.3647834301|1841.3647834301|1840.0164260334|1805.1015844816|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.5469864004|-1906.7401066672|-1906.7401066672|-1909.1411471836|-1909.1411471836|-1909.1411471836|-1909.1411471836|-1913.5045026958|-1913.5045026958|-1921.71285276|-1921.71285276|-1921.71285276|-1921.71285276|-1948.2087252889|-1975.9819169876|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2023.2658781917|-2023.2658781917|-2023.2658781917|-2029.7993413961|-2029.7993413961|-2029.7993413961|-2029.7993413961|-2029.7993413961|-2029.7993413961|1906.9110301222|1867.7900334692|1845.9055927435|1825.2261217332|1825.2261217332|||1825.2261217332|1801.810180704|1801.810180704||1801.810180704|1760.5946452266|1757.1607169185|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1958.7640931011|-2028.0712145567|1969.6265078217|1969.6265078217|1969.6265078217|1969.6265078217|1969.6265078217|1969.6265078217|-2042.0732255495|-2042.0732255495|-2042.0732255495||-2042.0732255495|-2042.0732255495|-2042.0732255495|-2042.0732255495|-2051.7122435521|-2051.7122435521|-2051.7122435521|-2072.8206710519|-2072.8206710519|-2093.3563011688|-2096.1275196472|-2096.1275196472|-2096.1275196472|-2096.1275196472|-2096.1275196472|-2096.1275196472|-2100.996937836||-2100.996937836|-2111.8021531511|-2117.9024569748|-2117.9024569748|-2117.9024569748|-2117.9024569748|-2117.9024569748|-2117.9024569748||-2117.9024569748|-2117.9024569748|-2136.3638410832|-2142.4598234257|-2144.9553593619|-2150.0337326244|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607||2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|2049.3817543607|||||2049.3817543607|2033.8451280476|2033.8451280476|2033.8451280476|2033.8451280476|2033.8451280476|2033.8451280476|2033.8451280476|2033.8451280476|2033.8451280476|2033.8451280476|1989.5248494415|1989.5248494415|1989.0584561006|1989.0584561006|1960.7316178895|1935.5629087662|1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2049.3353525958|-2049.3353525958|-2049.3353525958|-2049.3353525958||-2050.6226139953|-2063.7265686045|-2063.7265686045|-2063.7265686045|-2063.7265686045|-2063.7265686045|-2072.112854005|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2092.8909948612||-2093.6566609569|-2098.48958979|-2098.48958979|-2098.48958979|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2152.202771011|-2152.202771011|-2152.202771011|-2152.202771011||-2152.202771011|-2152.202771011|-2152.202771011|-2152.202771011||-2159.39196779|-2172.1258861605|-2172.1258861605|-2225.6676512895|-2226.0751680994|2073.921249658|2073.921249658|2073.921249658|2073.921249658|2065.4402773977|2037.2391971086|2015.7102190096|2004.7057988995|1975.6731098883|1957.7756776537|1950.9174196152|1907.6236894585|1907.6236894585|1907.6236894585|1904.6652105094|1898.6557894549
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741||3135.9558227391|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3339.7009894509|-3339.7009894509|-3351.7788771677|-3384.0478424796|-3384.0478424796|-3384.0478424796|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3184.023970862|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3316.8657847436|-3370.4619830484|-3399.8466478316|-3408.7677912385|-3408.7677912385|-3408.7677912385|-3408.7677912385|3196.9507510374|3196.9507510374|3196.9507510374|3196.9507510374|3196.9507510374|||3196.9507510374|3196.9507510374|3196.9507510374||3190.3672474278|3190.3672474278|3190.3672474278|3190.3672474278|3129.1302749198|3111.255861022|3074.1176233578|3058.3384748632|3058.3384748632|3058.3384748632|3058.3384748632|3008.1538609591|2988.3931788435|-3299.0907994319|-3299.0907994319|-3299.0907994319|3086.7620036094|3086.7620036094|3086.7620036094|3086.7620036094|3086.7620036094|3086.7620036094|3044.5688928994|-3211.1032279462|-3211.1032279462|-3211.1032279462|-3211.1032279462||-3211.1032279462|-3211.1032279462|-3211.1032279462|-3211.1032279462|-3211.1032279462|-3217.7513414899|-3217.7513414899|-3217.7513414899|-3231.6959349888|-3245.541277764|-3245.541277764|-3323.9069752933|-3454.6601594407|-3454.6601594407|-3454.6601594407|-3454.6601594407|-3454.6601594407||-3454.6601594407|-3475.0112882674|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351||-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3485.558966351|-3493.28774039|-3518.5974893222|-3564.3305436913|-3594.256159657||-3603.1387649616|-3603.1387649616|-3603.1387649616|-3608.8764055129|-3686.3071172365|||||3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3458.6846296139|3415.5384773487|3364.9316414986|3335.6462683318|3326.2180759242|3288.797862138|3127.9420690422|3102.2000852373|-3286.4319935342|-3286.4319935342|-3286.4319935342|-3292.2860745835|-3292.2860745835|-3292.2860745835|-3292.2860745835|-3292.8734162039|-3329.7482402265|-3333.2202669183|-3354.9669632426|-3370.3521813807|-3406.6135348674|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053||-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3424.7175781222|-3424.7175781222|-3424.7175781222|-3424.7175781222|-3424.7175781222|3249.1103992957|3249.1103992957|3249.1103992957||3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3194.3448881064|-3424.8784656426|-3424.8784656426||-3424.8784656426|-3424.8784656426|-3424.8784656426|-3424.8784656426||-3424.8784656426|-3443.0316284918|-3497.3284365388|-3497.3284365388|-3497.3284365388|-3497.3284365388|-3497.3284365388|-3559.2449833812|-3559.2449833812|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7603.3815432411|7603.3815432411|7603.3815432411|7603.3815432411|7603.3815432411|7603.3815432411|7603.3815432411|7437.2017147123|7294.4033697293||7294.4033697293|7294.4033697293|7294.4033697293|7294.4033697293|7294.4033697293|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7281.2838033879|7253.7597815421|7244.5314739399|7244.5314739399|7244.5314739399|7244.5314739399|7244.5314739399|7244.5314739399|7217.1817200821|7217.1817200821|7217.1817200821|7177.1072977807|7177.1072977807|7177.1072977807|7032.3414419786|6972.3238244207|6890.420852886|6890.420852886|||6890.420852886|6890.420852886|6890.420852886||6810.5787254289|6650.5874726988|6536.8749696653|6496.5832996281|6264.8703329201|6175.078147689|6113.4757196545|6043.9274381436|6043.9274381436|6043.9274381436|6043.9274381436|6043.9274381436|6043.9274381436|-6736.8759421899|-6736.8759421899|-6736.8759421899|-7048.9177135443|-7113.0196817159|6853.8877787045|6853.8877787045|6853.8877787045|6853.8877787045|6853.8877787045|6853.8877787045|6853.8877787045|6853.8877787045|6853.8877787045||6853.8877787045|6792.5419763383|6523.6021959314|6376.6135510349|6373.7018000837|6373.7018000837|6373.7018000837|6373.7018000837|6345.0228064069|6345.0228064069|6345.0228064069|6345.0228064069|6345.0228064069|6345.0228064069|6345.0228064069|6003.1364515632|5973.5960572924||-6525.2266030084|-6558.807336676|-6733.1748185289|-6826.8609094766|-6912.5121216406|-6960.5474919625|-6960.5474919625|-6960.5474919625||-7059.330546625|-7209.7006073611|-7442.2661819272|-7442.2661819272|-7449.8347925028|-7449.8347925028|-7484.1699953575|-7484.1699953575|-7484.1699953575|-7484.1699953575|-7484.1699953575|-7484.1699953575|-7507.7444392861|-7534.2715992068|-7559.3609042617|-7559.3609042617|-7559.3609042617|-7669.0676714019|-7813.8529682243|-7883.9477424714||-7884.5530471905|-7915.3234275752|7512.766749326|7512.766749326|7512.766749326|||||7512.766749326|7477.9074992511|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|7381.0292674536|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7750.9852756443|-7805.5947507159|-7904.383056351|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7400.6459540175|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694||7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694||7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7319.1268191001|7319.1268191001|7319.1268191001|7319.1268191001|7319.1268191001|7319.1268191001|7280.4742434446|7246.1969958243|7246.1969958243||7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243||7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7158.7188842492|7046.1876491658|6888.097387962|6711.94154218|6650.7128246445|6529.6809162716|6448.3676847463|6377.4494989661|6377.4494989661|6377.4494989661|6328.7772210734|6302.5302456371
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04520|952705|/equities/iwatani-corp|TOPIX500||1526.3352852816|1517.9003169796|1506.7026626727|1506.7026626727|1506.7026626727|1506.7026626727|1503.2251807475|1502.7502008305|1495.1590027711||1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1482.2487688532|1482.2487688532|1462.2423072261|1462.2423072261|1427.8525635846|1419.8084039829|1414.8946571358|1414.8946571358|1414.8946571358|1414.8946571358|1414.8946571358|1414.8946571358|1408.7125396738|1408.7125396738|1404.8194885264|1386.8827650294|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1360.4149746868|1319.877749652|1288.5030551689|1285.2256168543|||1270.2506853937|1266.8620512945|1266.8620512945||1266.8620512945|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1474.392234493|-1521.9635938811|-1573.3206598679|-1589.8279751455|-1589.8279751455|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929||-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1610.557972097|-1610.557972097|-1610.557972097|-1610.557972097|-1619.2866356634|-1625.4857272723|-1625.4857272723|-1625.4857272723|-1625.4857272723|-1647.6508080804||-1654.639786756|-1664.12754084|-1676.5617788148|-1676.5617788148|-1692.134912117|-1692.134912117|-1714.1233482926|-1714.1233482926||-1722.6648314362|-1726.3220349292|-1738.1403085448|-1738.1403085448|-1738.1403085448|-1759.1281206053|-1771.1612600066|-1771.1612600066|-1781.4614321069|-1781.4614321069|-1798.6793690076|-1807.6715211196|-1807.8850234662|-1821.9278038514|1722.0298133418|1722.0298133418|1722.0298133418|1722.0298133418|1722.0298133418|1722.0298133418||1722.0298133418|-1831.5935345106|-1831.5935345106|-1831.5935345106|-1831.5935345106|||||-1831.5935345106|-1831.5935345106|-1831.5935345106|-1831.5935345106|-1839.1594827896|-1844.7482617141|-1844.7482617141|-1844.7482617141|-1877.275846349|-1889.6398292767|-1905.042999107|-1905.042999107|-1928.2144434522|-1937.7382705025|-1938.7200870401|-1938.7200870401|-1945.5609845755|-1945.5609845755|-1945.5609845755|-1945.5609845755|-1945.5609845755|-1945.5609845755|-1945.5609845755|-1945.5609845755|-1960.0955384172|-1990.8339980459|-1990.8339980459|-2008.5655533844|-2030.8506148715|-2033.5779195945|-2033.5779195945|-2041.9476884383|-2051.5807649315|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163||-2096.6718650167|-2096.6718650167|-2096.6718650167|-2096.6718650167|-2096.6718650167|-2096.6718650167|-2101.3576277963|-2129.1473642181|-2139.552626909|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671||-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671||-2157.9531236671|-2163.4711915873|-2163.4711915873|-2163.4711915873||-2189.2675810525|-2189.2675810525|-2189.2675810525|-2229.2778778426|2047.9726751371|2047.9726751371|2047.9726751371|2047.9726751371|2047.9726751371|2043.4863273297|2043.4863273297|2018.248697033|1990.4429967033|1958.6727741148|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518
04521|946279|/equities/izumi-co-ltd|TOPIX500||3060.6299538223|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217||-3254.9382064217|-3254.9382064217|-3278.9868960242|-3341.4875116929|-3341.4875116929|-3341.4875116929|-3492.9305685477|3289.0178166078|3289.0178166078|3239.630907342|3223.0279936104|3223.0279936104|3223.0279936104|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3185.8007308318|3178.2230342575|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3126.4906089168|3126.4906089168|3126.4906089168|3126.4906089168|3126.4906089168|3102.2673432409|3098.5748258232|3074.9720286925|||3066.524476325|3051.9321771355|3051.9321771355||3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|2942.5913079283|-3206.7690017859|-3206.7690017859|-3206.7690017859|-3206.7690017859|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3076.0832118528|2992.5369020587|2978.2956897709|2978.2956897709||2978.2956897709|2978.2956897709|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|-3111.6927734066||-3111.6927734066|-3111.6927734066|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933||-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3134.3256513933|-3152.2107700868|-3152.2107700868|-3152.2107700868|-3160.4841889853|-3160.6768766503|-3205.752085167|-3214.9467612967||3094.4377648757|3094.4377648757|3094.4377648757|3094.4377648757|3094.4377648757|||||3094.4377648757|3065.2086276396|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|3064.1979369035|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3227.7685195287|-3265.3539105875|-3271.2455686265|-3271.2455686265|-3286.2172984739|-3325.6303316376|-3347.9934181339|-3347.9934181339|-3347.9934181339|-3347.9934181339|-3364.2149090376|-3368.6356901699|-3368.6356901699|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993||-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3413.9092465547|-3474.343607283|-3526.0484525367|-3581.9835487889|-3581.9835487889|-3581.9835487889|-3581.9835487889|-3581.9835487889||-3581.9835487889|-3581.9835487889|-3637.2039430987|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687||3391.3209600687|3391.3209600687|3391.3209600687|3381.9121778541||3343.8468642823|3322.452918867|3322.452918867|3293.9476876301|3215.3307640334|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3549.4881949195|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978||-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2116.6241944491|-2116.6241944491|-2116.6241944491|-2116.6241944491|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1753.1037958534|1719.9054126933|1719.9054126933|1719.9054126933|1687.089347437|-1799.1828463932|-1799.1828463932|-1799.1828463932|||-1799.1828463932|-1799.1828463932|-1799.1828463932||-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1835.7587182146|-1850.0374646829|-1911.347182981|-1962.3792382482|-1962.3792382482|-2001.8034583997|-2001.8034583997|-2001.8034583997|-2001.8034583997|-2001.8034583997|-2001.8034583997||-2001.8034583997|-2001.8034583997|-2018.290752263|-2018.290752263|-2018.290752263|-2028.5873484728|-2028.5873484728|-2034.4859427476|-2084.567714164|-2098.8922567969|-2098.8922567969|-2098.8922567969|-2098.8922567969|-2098.8922567969|-2098.8922567969|-2098.8922567969|-2098.8922567969||-2113.9080631076|-2135.1478478974|-2168.0405529597|-2168.0405529597|2050.284354155|2050.284354155|2050.284354155|2050.284354155||2050.284354155|2050.284354155|2050.284354155|2050.284354155|2050.284354155|2035.8109310556|2035.8109310556|2018.0677011729|1978.2141124143|-2113.0106356757|-2113.0106356757|-2113.0106356757|-2113.0106356757|-2113.0106356757|-2113.0106356757|-2113.0106356757|-2114.6229285285|-2147.7199205872|-2163.9134822065|1994.8573760653||1994.8573760653|1994.8573760653|1994.8573760653|1994.8573760653|1994.8573760653|||||1994.8573760653|1974.3137511837|1949.2375013152|1887.4248989235|1887.4248989235|1887.4248989235|1854.6943321372|1826.9712256623|1826.9712256623|1826.9712256623|1826.9712256623|1826.9712256623|1826.9712256623|1810.8846951803|1790.7454666397|1790.7454666397|1790.7454666397|1776.1060740441|1741.9234156046|1708.5537951162|1686.1708834624|1670.6898705138|1651.2665227931|1636.3794697701|1630.4561355187|1630.4561355187|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1603.5163107857|1603.5163107857|1603.5163107857|1603.5163107857|1556.3514564286|1517.8071738095||1510.332930629|1510.332930629|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843||1494.6458444416|1494.6458444416|1494.6458444416|1494.6458444416|1494.6458444416|1493.051921458|1493.051921458|1493.051921458|1493.051921458|1493.051921458|1493.051921458|1425.0021349534|-1547.1827143416|-1547.1827143416||-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416||-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1584.0743680955|-1584.0743680955|-1584.0743680955|-1590.6659645506|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476
04523|946303|/equities/jafco-co-ltd|TOPIX500||2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612||2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2353.061473147|2353.061473147|2349.1794146078|2339.6160162309|2337.3789069232|2310.0876743591|2290.1236720483|2290.1236720483|2287.6063852448|2287.6063852448|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2260.135246103|2190.2440094064|2190.2440094064|||2190.2440094064|2190.2440094064|2190.2440094064||2190.2440094064|2184.1600104516|2150.9277893906|2033.6697659896|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2180.6832330491|-2180.6832330491|-2180.6832330491|-2180.6832330491|-2180.6832330491|-2227.7869256101|-2250.9576951224|-2264.1988273283|-2264.1988273283|-2264.1988273283|-2267.6668232187||-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.7409146874|-2290.0454607638|-2292.6060675153|2191.9799720045|2191.9799720045|2191.9799720045|2191.9799720045|2191.9799720045|2191.9799720045|2191.9799720045|2191.9799720045||2189.1721911161|2176.2556258438|2176.2556258438|2176.2556258438|2176.2556258438|2174.9128368134|2174.9128368134|2174.9128368134||2174.9128368134|2174.9128368134|2174.9128368134|2174.9128368134|2174.9128368134|2174.9128368134|2174.9128368134|2174.9128368134|2174.9128368134|2127.3753742371|-2188.0052219813|-2188.0052219813|-2188.0052219813|-2188.0052219813|-2188.0052219813|-2188.0052219813|-2188.0052219813|-2188.0052219813|-2188.0052219813|-2188.0052219813||-2200.8391355347|-2201.9045950386|-2216.8662167096|2125.9144637066|2125.9144637066|||||2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2125.9144637066|2114.1721774156|2114.1721774156|2103.9014779363|2103.9014779363|2103.9014779363|2077.807197707|2065.2579974522|2036.9811082802|2021.4412957835|2021.4412957835|2021.4412957835|2021.4412957835|2021.4412957835|2021.4412957835|2021.4412957835|1996.7681064261|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1955.1976877794|1955.1976877794|1955.1976877794|1955.1976877794|1955.1976877794||1955.1976877794|1955.1976877794|1938.8585419771|1931.1483799746|-2026.5745816535|-2026.5745816535|-2026.5745816535|-2054.4717573928|-2083.1843965862|1974.7270622197|1974.7270622197|1974.7270622197|1974.7270622197|1974.7270622197||1974.7270622197|1974.7270622197|1974.7270622197|1964.6784718762|1964.6784718762|1959.1427465291|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953||1939.2954210589|1931.9864333321|1931.9864333321|1931.9864333321||1931.9864333321|1931.9864333321|1931.9864333321|1931.9864333321|1931.9864333321|1931.9864333321|1909.5955875612|1909.5955875612|1909.5955875612|1897.7173195124|1897.5192439027|1888.9658265585|1881.9855883439|1881.9855883439|1854.3450981598|1842.3834423998|1818.2038248887|1785.3931387652|1774.1590430725|1757.3156034138|1729.9617815709
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2872.3712779166|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924||2862.6637729924|2862.6637729924|2845.5153033249|2845.0725592499|2842.40917162|2842.40917162|2842.40917162|2842.40917162|2842.40917162|2837.2879684667|2829.0109306813|2829.0109306813|2829.0109306813|2805.979544051|2805.979544051|2777.7272711678|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2988.9893241834|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2813.6380203248|2784.208911472|2781.70434608|2753.4492734222|2726.2769704691|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2650.8688966219|2650.8688966219|2649.9932184688|2640.8535760764|2620.0595289738|2619.7050321931|2599.6722579923|2564.1636199915|||2468.5429111016|2463.2421234462|2455.367624518||2455.367624518|2455.367624518|2455.367624518|2453.0473605755|2404.6081784172|2364.3979760192|2337.9421955768|2298.7135506409|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2595.8824255913|-2613.4526951014|-2669.3363278904|-2700.7348087672|-2722.8997875191|2591.9368483963|2591.9368483963|2591.9368483963|2554.9576093293|2551.4445794189|2551.4445794189||2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2520.0402845665|2520.0402845665|2520.0402845665|2520.0402845665|2520.0402845665|2520.0402845665|2520.0402845665|2520.0402845665||2520.0402845665|2482.521956255|2482.521956255|2480.3545353292|2480.3545353292|2480.3545353292|2455.7550392547|2449.9074009369||2449.9074009369|2449.9074009369|2449.9074009369|2449.9074009369|2449.9074009369|2449.9074009369|2449.9074009369|2436.5637788188|2433.3764209098|2421.8071343442|2387.7857048269|-2465.5724834424|-2465.5724834424|-2465.5724834424|-2465.5724834424|-2465.5724834424|-2465.5724834424|-2494.4416482693|-2525.8137632954|-2525.8137632954||-2543.4597369949|-2545.5941522166|-2546.8228579778|-2546.8228579778|-2546.8228579778|||||-2546.8228579778|-2546.8228579778|-2546.8228579778|-2560.5531755309|-2578.586861701|-2580.98540189|-2595.8894938947|2503.7233357251|2503.7233357251|2503.7233357251|2503.7233357251|2503.7233357251|2503.7233357251|2484.0473280557|2484.0473280557|2451.0248089508|2436.9720099453|2415.14260013|2415.14260013|2415.14260013|2415.14260013|2393.9084445889|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372||-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796||2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2390.747769644|2357.8052395665|2357.8052395665||2357.8052395665|2338.8669328517|2328.9155042351|2328.9155042351||2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2325.6838935946|2301.5098817717|2253.3165353019|2225.601705891|2204.6685621011|-2381.397015552|-2381.397015552|-2381.397015552
04525|952973|/equities/japan-airport-terminal|TOPIX500||4429.0468964278|4408.6759585852|4408.6759585852|4408.6759585852|4408.6759585852|4390.1399539836|4387.9888377595|4364.0323307207|4364.0323307207||4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4357.6924975593|4357.6924975593|4357.6924975593|4305.4361083992|4205.4290093324|-4483.6858582546|-4483.6858582546|-4483.6858582546|-4534.2556138615|-4534.2556138615|-4534.2556138615|-4534.2556138615|-4554.4390294587|-4554.4390294587|-4626.2100327319|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4311.4608593449|4311.4608593449|4311.4608593449|4217.0120659388|4097.346739932|3947.27415548|3911.0823949778|3900.9804388642|||3840.811598738|3799.3095545465|3799.3095545465||3799.3095545465|3799.3095545465|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4083.4127999905|-4083.4127999905|-4261.1808888783|-4316.5343209759|-4363.1226184887|-4363.1226184887|-4414.4695760986|-4494.4106401095|-4545.2834569404|-4545.2834569404|-4545.2834569404|-4553.8992218023|-4553.8992218023||-4553.8992218023|-4553.8992218023|-4553.8992218023|-4553.8992218023|-4553.8992218023|-4553.8992218023|-4607.7769131136|-4672.9900161897|-4672.9900161897|-4701.1000179885|-4713.277797765|-4738.8642197389|-4747.3508885665|-4747.3508885665|-4754.2787650739|-4786.9208500822|-4815.2453889802||-4887.828209978|-4898.6424555311|-4975.6027283679|-5014.2808092976|-5088.2564547751|-5212.673838639|4867.8253074743|4867.8253074743||4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|4867.8253074743|-4965.1292574251|-4965.1292574251|-4965.1292574251|-4965.1292574251|-4965.1292574251|-4965.1292574251|-4965.1292574251||-5034.1436193613|-5114.1896535324|-5114.1896535324|-5130.8535425991|-5130.8535425991|||||-5130.8535425991|-5130.8535425991|-5130.8535425991|-5130.8535425991|-5131.8377069125|-5131.8377069125|-5182.2641187917|-5207.4601319908|-5266.7334799897|-5268.5783703577|-5268.5783703577|-5317.5315226197|-5406.4794695774|-5413.87339437|-5413.87339437|-5413.87339437|-5413.87339437|-5413.87339437|-5413.87339437|-5468.0259937445|-5508.2511041605|-5587.2790046228|-5628.926480151|-5628.926480151|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5206.2733558215|5194.4099531159||5194.4099531159|5194.4099531159|5171.4555034621|5163.7838927357|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156||5083.1663028156|5083.1663028156|5083.1663028156|5029.8225960686|5029.8225960686|4968.6945630477|4968.6945630477|4797.0495144974|4787.2825987619|4787.2825987619|4787.2825987619|4742.8651539411|4742.8651539411|4742.8651539411||4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411||4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4716.0168377124|4624.0187085693|4554.4096761881|4351.8440846534|-5034.6415665101
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||-1534.0326280741|-1534.0326280741|-1534.0326280741|-1534.0326280741|-1548.5845070605|-1548.5845070605|-1548.5845070605|-1548.5845070605|-1548.5845070605||-1552.6413667413|-1552.6413667413|-1556.2681852681|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1578.4102481086|-1613.3169423429|-1619.5188248255|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1630.7138414835|-1636.2098238705|-1637.4275820784|-1655.6973134204|-1677.2470149116|-1690.6759952235|-1690.6759952235|1593.7154558802|1593.7154558802|1593.7154558802|1593.7154558802|1571.7393954224|1552.1826615805|1518.6751795339|1496.1916042988|||1496.1916042988|1496.1916042988|1465.4988941961||1465.4988941961|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1634.2548366289|-1644.6720406988|-1653.9626758557|-1653.9626758557|-1653.9626758557|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088||-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088||-1671.4343657876|-1700.0659619862|-1711.7399577624|-1713.4055086249|-1725.5037143517|-1725.5037143517|-1728.291239475|-1728.291239475||-1728.291239475|-1728.291239475|-1728.291239475|-1728.291239475|-1728.291239475|-1728.291239475|-1773.5735994166|-1781.0267756843|-1781.0267756843|-1781.0267756843|-1781.0267756843|-1781.0267756843|-1781.0267756843|-1781.0267756843|-1781.0267756843|-1784.6686396492|-1784.9929329436|-1809.9088143818|-1811.4264604242|-1816.1127338046||-1848.4030375607|-1861.058930623|-1879.7708238999|-1879.7708238999|-1879.7708238999|||||-1880.601202408|-1880.601202408|-1880.601202408|-1880.601202408|-1891.61244712|-1907.3749412444|-1908.0277124938|-1908.1974583264|-1930.4971759183|-1945.6913065759|1816.5441610756|1816.5441610756|1816.5441610756|1788.7990678618|1781.2211865131|1777.162429459|1775.9536166161|1775.9536166161|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876||1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876||1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1736.4546255418|1695.9378093108|1695.9378093108||1634.7920103454|-1747.080824257|-1747.080824257|-1747.080824257||-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1640.0258587026|1603.750954114|1582.3406840913||1582.3406840913|1561.8507601015|1555.028622335|1553.1151359278|1542.0445954753|1540.2193629684|1540.2193629684|1540.2193629684|1540.2193629684|1540.2193629684|1540.2193629684|1526.6048477427|1516.3109419363|1497.6232688181|1490.0814097979|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1463.3479700329|1460.5255222587|1456.5839136208|1434.3154595787|1433.4060661985|1425.2567402206|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1414.4134368808|1380.709374312|1370.0659714578|1350.8233016197|1345.375516872|||1345.375516872|1345.375516872|1345.375516872||1338.1394631912|1318.9882924346|1309.8481027051|1284.5812252279|1259.6673185568|1259.6673185568|1259.6673185568|1230.7692428409|1222.1459386965|1222.1459386965|1222.1459386965|1222.1459386965|1222.1459386965|-1394.0841032969|-1394.0841032969|-1394.0841032969|-1521.5656703299|-1577.4063003666|-1626.4692048925|-1626.4692048925|-1626.4692048925|1529.278759392|1529.278759392|1520.3163696198|1520.3163696198|1507.6848551331|1505.0942834812||1484.2714260902|1470.5238067669|1456.8009960086|1456.8009960086|1448.2511066762|-1557.3671376184|-1557.3671376184|-1557.3671376184|-1578.4079306871|-1581.7597909718|-1581.7597909718|-1587.099097312|-1587.099097312|-1587.099097312|-1587.099097312|-1587.099097312|-1603.9712192356||-1613.2457991506|-1621.5228610739|-1621.5228610739|-1621.5228610739|-1621.5228610739|1548.3778566416|1548.3778566416|1548.3778566416||1548.3778566416|1548.3778566416|1548.3778566416|1548.3778566416|1548.3778566416|1548.3778566416|1548.3778566416|1544.0865073796|1531.8738970884|1515.7487745427|1503.9153050474|1481.5170056083|1475.8522284536|1475.1135871707|1472.7235644083|1472.7235644083|1470.6751433749|1470.6751433749|1470.6751433749|1470.6751433749||1470.6751433749|1470.6751433749|1470.6751433749|1463.5279370832|-1524.4338550842|||||-1524.4338550842|-1524.4338550842|-1524.4338550842|-1524.4338550842|-1524.4338550842|-1524.4338550842|-1525.6487278713|1466.3105314205|1466.3105314205|1466.3105314205|1466.3105314205|1466.3105314205|1466.3105314205|1450.1765820007|1450.1765820007|1429.9739800007|1426.9988666675|1407.5757613179|1407.5757613179|1402.0008459088|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1379.4567857731|1379.4567857731|1379.4567857731|1379.4567857731|1379.4567857731|1320.7019841923|-1409.9201878622||-1409.9201878622|-1409.9201878622|-1409.9201878622|-1409.9201878622|-1409.9201878622|-1419.5502087358|-1422.2502319287|-1439.8335910318|1340.4587228644|1340.4587228644|1340.4587228644|1325.2319142938|-1407.5132531355|-1407.5132531355||-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355||-1414.645408965|-1414.645408965|-1414.645408965|-1416.0226766278||-1423.9696406976|-1438.1329341084|-1450.0365934538|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1491.3906368979|-1498.8784854421|-1502.5594282691|-1523.7326980767|-1531.2307756408|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1341.7976398268|1324.295760163|1324.295760163|1324.295760163|1324.295760163|1324.295760163|1324.295760163|1319.5352942368|1319.5352942368||1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1301.5947713742|-1408.1049089517|-1408.1049089517|-1408.1049089517|-1409.8943432797|-1411.6658559008|-1411.6658559008|-1428.2911801245|-1428.2911801245|-1431.8235334717|1349.414824765|1349.414824765|1349.414824765|1349.414824765|1320.5164719612|1297.9349688457|1290.3359150217|1290.3359150217|||1290.3359150217|1290.3359150217|1289.0399055797||-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1486.2353941802|-1533.2615490891|-1585.5961656546|-1608.4957396162|-1611.4119329069|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363||-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1653.1888213736|1583.252863971|1583.252863971|1583.252863971|1583.252863971|1583.252863971|1583.252863971|1583.252863971|1583.252863971|1583.252863971||1583.252863971|1583.252863971|1583.252863971|1583.252863971|1583.252863971|1583.252863971|1572.7809599678|1570.6489990818||1570.6489990818|1570.6489990818|1570.6489990818|1570.6489990818|1563.2173054135|1563.2173054135|1563.2173054135|1563.2173054135|1548.6581171261|1539.1201301401|1527.9945890446|1500.8273211607|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377||1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|||||1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1487.6661620377|1475.2573618765|1475.2573618765|1475.2573618765|1475.2573618765|1475.2573618765|1475.2573618765|1475.2573618765|1451.2859576405|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1432.10354234|1432.10354234|1409.4148670865|1409.4148670865|1400.3220745405|-1439.9259840883|-1439.9259840883||-1439.9259840883|-1439.9259840883|-1439.9259840883|-1439.9259840883|-1439.9259840883|-1439.9259840883|-1447.5288712092|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701||-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407||-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407||-1476.9339353785|-1483.4647350352|-1483.4647350352|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||3716.6446760489|3634.7718622766|3553.9687358629|3495.7430398476|3490.2700442751|3433.744493639|3421.2161040434|3350.2401156037|3300.5927353133||3300.5927353133|3299.9756314311|3299.9756314311|3299.9756314311|3235.9729238123|3217.5254709026|3202.8060787807|3194.1178653118|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3130.586804965|3090.98533885|3085.3725987222|3058.9695541358|3038.8550601509|3005.0611779455|2962.8457532727|2944.884170303|2901.0379670034|2891.5421855593|2882.5297469949|2882.5297469949|2882.5297469949|2853.8223552742|2853.8223552742|2853.8223552742|2718.7470614158|2709.302290462|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|||-2890.9268469381|-2890.9268469381|-2890.9268469381||-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2906.3909410424|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-3104.021669859|-3174.1351887322|3019.2492443019|3019.2492443019|3019.2492443019|3019.2492443019|3019.2492443019|2986.4991603354|2977.8658898574|2977.8658898574|2977.8658898574||2977.8658898574|2970.6287665082|2923.2541850091|2877.393538899|2851.7705987767|2809.6062825394|-3020.2585200287|-3021.3531564545|-3021.3531564545|-3021.3531564545|-3021.3531564545|-3021.3531564545|-3021.3531564545|-3021.3531564545|-3021.3531564545|-3021.3531564545|-3021.3531564545||-3021.3531564545|-3021.3531564545|-3045.6476768924|2910.4982215179|2910.4982215179|2910.4982215179|2910.4982215179|2910.4982215179||2910.4982215179|2910.4982215179|2910.4982215179|2910.4982215179|2910.4982215179|2910.4982215179|2910.4982215179|2909.8869127977|-3032.3287127871|-3032.3287127871|-3032.3287127871|-3032.3287127871|-3032.3287127871|-3032.3287127871|-3055.3374586523|-3057.3174292111|-3057.3174292111|-3057.3174292111|-3057.3174292111|-3057.3174292111||-3057.3174292111|-3057.3174292111|-3057.3174292111|-3057.3174292111|-3057.3174292111|||||-3057.3174292111|-3057.3174292111|-3057.3174292111|-3065.6677927768|-3065.6677927768|-3065.6677927768|-3065.6677927768|-3065.6677927768|-3065.6677927768|-3095.5475475298|-3150.3028305887|-3169.3364784318|3011.8084085809|3011.8084085809|3011.8084085809|3011.8084085809|3011.8084085809|3011.8084085809|3011.8084085809|3011.1204539787|2977.4116155319|2956.3352817693|2956.3352817693|2956.3352817693|2956.3352817693|2956.3352817693|2894.3169797436|2894.0610147375|2894.0610147375|2894.0610147375|2868.3455719305|2833.5228577006|2570.7086525386|2570.7086525386|2570.7086525386|2513.9834054027|2513.9834054027|2513.9834054027|-2595.4821767031|-2595.4821767031||-2595.4821767031|-2595.4821767031|-2595.4821767031|-2595.4821767031|-2595.4821767031|-2610.1190852256|-2636.1323169174|-2676.8970187971|-2691.6355764412|-2731.8728627124|-2756.7755318414|-2756.7755318414|-2756.7755318414|-2770.3573982698||-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2774.3178395006|-2774.3178395006|-2774.3178395006|-2774.3178395006||-2774.3178395006|-2774.3178395006|-2774.3178395006|-2774.3178395006||-2774.3178395006|-2791.4920438896|-2808.3244932106|-2847.8790039638|-2847.8790039638|-2895.2611160046|-2895.2611160046|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||8471.88790899|8441.7643433222|8226.9939089945|8226.9939089945|8226.9939089945|8226.9939089945|8226.9939089945|7935.2710099939|7893.5788999932||7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7428.9700427848|7308.0484136647|7308.0484136647|7308.0484136647|7308.0484136647|7308.0484136647|7187.753653861|7187.753653861|7187.753653861|6989.5040598455|6735.5045109395|6732.1351986907|6732.1351986907|6713.4316854468|6713.4316854468|6713.4316854468|6633.2574282742|6376.9526980825|6154.1141089805|6025.2934544228|5968.3931536084|5968.3931536084|5767.8812817871|5732.1458686523|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5486.6652710464|5271.0725233849|5261.1809643684|||5261.1809643684|5261.1809643684|5261.1809643684||5261.1809643684|5261.1809643684|5249.303659714|5249.303659714|5044.61517746|5041.2390860667|4997.6545400741|4894.9494889712|4809.6105433014|4693.0117147793|4618.6796830881|4309.1996478757|4265.3884976397|-4945.0775066671|-4945.0775066671|-4945.0775066671|-5430.0305629635|-5705.3672921816|-5932.5192135351|-5978.0769039279|-6036.3632265866|5307.8117940351|5307.8117940351|5307.8117940351|5307.8117940351|5307.8117940351|5307.8117940351||5307.8117940351|5307.8117940351|5284.0686600391|5051.9214259702|5051.9214259702|5051.9214259702|5051.9214259702|5051.9214259702|5051.9214259702|4864.8571399669|-5750.2601128381|-5750.2601128381|-5750.2601128381|-5750.2601128381|-5763.6729788124|-5763.6729788124|-5906.3588653472||-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861||-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6094.9191952861|-6369.192958875|-6369.192958875|-6369.192958875|-6369.192958875|-6369.192958875|-6411.0592084877|-6411.0592084877|-6519.3167152848|-6519.3167152848|-6519.3167152848||-6519.3167152848|-6519.3167152848|-6519.3167152848|-6620.1093488131|-6620.1093488131|||||-6620.1093488131|-6796.2796280015|-6796.2796280015|-6796.2796280015|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|-6890.5056729512|6082.7445161542|6082.7445161542|6082.7445161542|6082.7445161542|5915.8827957269|5769.2069782476|5769.2069782476|5769.2069782476|5769.2069782476|5769.2069782476|5769.2069782476|5748.5184886798|5748.5184886798|5748.5184886798|5245.5760985331|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|-5701.3843089941|-5701.3843089941|-5701.3843089941||-5737.482565549|-5807.3094177626|-5807.3094177626|-5807.3094177626|-5854.5104641807|5187.4387981343|5187.4387981343|5187.4387981343|5187.4387981343|5187.4387981343|5187.4387981343|5180.9875534825|5128.4306149806|5083.0779352412||5083.0779352412|5083.0779352412|5083.0779352412|5083.0779352412|5049.5310391569|4886.8669947283|4886.8669947283|4886.8669947283|4681.2411052536|4630.9396361156|4630.9396361156|4526.8218179062|4398.4686865625|4277.1318739583||-4530.8896441555|-4530.8896441555|-4530.8896441555|-4530.8896441555||-4530.8896441555|-4530.8896441555|-4530.8896441555|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4039.3100740344|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||4339.108842364|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534||4179.9919476534|4161.5466085038|4148.7740094487|4142.7488993874|-4302.1969830076|-4302.1969830076|-4302.1969830076|-4306.274425564|-4330.8604728489|-4344.5671920544|-4357.0191022826|-4362.3369697753|-4362.3369697753|-4362.3369697753|-4362.3369697753|-4362.3369697753|-4430.5410775281|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4480.2637751451|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.1075388267|4310.397265363|||4270.9414059588|4225.2126732876|4217.0140814307||4173.6823127007|4152.2025696675|4150.4472996305|4140.2192218117|4039.8546909019|4030.3638159283|4030.3638159283|3984.070906587|3945.91211843|3938.3467982555|3875.9964425061|3834.1931388964|3834.1931388964|-4101.7583828581|-4101.7583828581|-4101.7583828581|4045.8634084346|4045.8634084346|4045.8634084346|4045.8634084346|4045.8634084346|4045.8634084346|4028.6523560921|4028.6523560921|3983.5581734357|3930.1757482619|3912.0286091799||3907.4206768665|3877.1340854072|3797.1489837858|3788.2766486509|3739.1407207232|3733.7969325869|3733.7969325869|3733.7969325869|3733.7969325869|3733.7969325869|3701.8854806521|-3857.4454626821|-3857.4454626821|-3857.4454626821|-3857.4454626821|-3857.4454626821|-3857.4454626821||-3857.4454626821|-3857.4454626821|-3904.2413119532|-3904.2413119532|-3956.3236799481|-4004.3596443867|-4012.0937827456|-4012.0937827456||-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4012.0937827456|-4051.2500449186|-4051.2500449186|-4051.2500449186||-4089.5185739735|-4089.5185739735|-4113.5206377484|-4159.3007086093|-4185.2785651215|||||-4199.5599569401|-4199.5599569401|-4237.37031721|-4237.37031721|-4243.0225746777|-4251.8028607531|-4256.6455071025|-4256.6455071025|-4266.5505634473|-4284.1673622806|-4284.1673622806|-4304.2415136451|-4306.1500168458|-4306.1500168458|-4326.6666853842|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663||-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4331.056171833|-4331.056171833|-4331.056171833|-4341.4513020367|4165.0577438762|4165.0577438762|4165.0577438762|4165.0577438762||4165.0577438762|4165.0577438762|4111.2863820847|4103.6992371416|4103.6992371416|4060.5036328428|4060.5036328428|4060.5036328428|4060.5036328428|4060.5036328428|4060.5036328428|3995.9726498243|3995.9726498243|3995.9726498243||3995.9726498243|3995.9726498243|3995.9726498243|3995.9726498243||3995.9726498243|3995.9726498243|3995.9726498243|3995.9726498243|3990.515063463|3990.515063463|3990.515063463|3990.515063463|3990.515063463|3972.90562607|3968.0062511889|3948.1736124321|3913.0262360357|3896.6772785126|3896.6772785126|3896.6772785126|3843.585865014|3766.6643271056|3766.6643271056|3766.6643271056|3766.6643271056
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||-705.06751137171|-733.68612374634|626.34875139295|620.44305710328|610.54784122587|607.16426802874|597.3491866986|596.16810902572|596.16810902572||596.16810902572|596.16810902572|596.16810902572|535.61126066629|535.61126066629|535.61126066629|523.06806740698|515.13118600776|-568.01252179078|-568.01252179078|-568.01252179078|-568.01252179078|-568.01252179078|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|463.07299916876|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|||446.75896951474|443.39885501638|440.55428335153||431.11587039059|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-515.28527625007|-533.48364027785|-556.92626697539|-557.33489750049|-557.33489750049|489.71000308582|489.71000308582|485.0115260451|485.0115260451|485.0115260451|485.0115260451||485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451||485.0115260451|485.0115260451|485.0115260451|485.0115260451|-556.47960629777|-556.47960629777|-556.47960629777|-556.47960629777||-556.47960629777|-556.47960629777|-556.47960629777|-556.47960629777|-560.08845144196|-567.32050160218|-594.29476932044|-594.29476932044|-594.29476932044|-594.29476932044|-594.29476932044|-594.29476932044|-594.29476932044|-599.2719659116|-600.96885101289|-605.63205668098|-618.98006297887|-631.33341108503|-631.33341108503|-639.81490120559||-644.3085200069|-644.3085200069|-650.136404308|-650.136404308|-650.136404308|||||-650.136404308|-650.136404308|-650.136404308|-650.136404308|-650.136404308|-659.65156034222|-673.2239559358|-679.47106215089|-690.13451350099|-695.26057055665|-715.51174506295|-737.17971673661|-748.1996852629|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|638.02082109728|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123||631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|627.85715752359|624.28573058176|624.07024116561|624.07024116561||624.07024116561|624.07024116561|624.07024116561|624.07024116561|624.07024116561|621.81820291038|621.81820291038|621.81820291038|621.81820291038|621.81820291038|621.81820291038|621.81820291038|619.29800323376|608.83086818982||608.83086818982|600.71462915687|600.71462915687|600.71462915687||600.71462915687|599.40514350763|584.33351050325|584.33351050325|584.30063025093|584.30063025093|575.05633364312|575.05633364312|574.45148182569|570.52527332067|570.52527332067|570.52527332067|570.52527332067|567.63919257852|559.18418836854|559.18418836854|552.42687596505|539.69652885005|528.66280983339|513.12534425933|506.91704917703
04533|952482|/equities/jeol-ltd|TOPIX500||4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716||4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4153.0400622948|4153.0400622948|4153.0400622948|4153.0400622948|4144.1000692165|4094.7222991294|4081.2422086919|4081.2422086919|4081.2422086919|4081.2422086919|4081.2422086919|4081.2422086919|4037.5920907922|4037.5920907922|4037.5920907922|4037.5920907922|4037.5920907922|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4319.3824141612|-4327.246325501|-4327.246325501|-4327.246325501|-4327.246325501|-4360.9403616678|-4373.3276069973|-4373.3276069973|-4482.586229997|-4532.3735888855|-4574.8595432061|-4764.1217146735|4582.6211047003|4582.6211047003|4582.6211047003|4490.9678941114|4447.019882346|4404.6332026067|4319.4813362297|||4303.034818033|4274.0591648117|4274.0591648117||4274.0591648117|4274.0591648117|4172.6768497908|4103.1964997676|4011.6627775195|4010.1454043451|4010.1454043451|3965.7097453294|3965.7097453294|3965.7097453294|3934.6219392549|3903.9900484628|3903.9900484628|-4425.4052833158|-4425.4052833158|-4425.4052833158|-4659.0614259064|-4770.0126954516|-4922.680772724|-4927.7231762025|-4927.7231762025|-5055.2479735583|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363||-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5096.8634760942|-5096.8634760942|-5208.8684890052|-5208.8684890052|-5223.0760988947|-5348.9178876608|-5368.6309862898|-5463.7010958775|-5467.834550975|-5549.81616775||-5614.2401863889|-5652.7668737655|-5811.6298597394|-5856.5331774882|-5897.0924194314|-5961.991577146|-6028.1218280587|-6028.1218280587||-6028.1218280587|-6028.1218280587|-6028.1218280587|-6028.1218280587|-6028.1218280587|-6028.1218280587|5576.8475186107|5576.8475186107|5576.8475186107|5576.8475186107|5576.8475186107|5576.8475186107|5576.8475186107|5528.9416873452|5458.0463192725|5451.6566406665|5451.6566406665|5451.6566406665|5451.6566406665|5451.6566406665||5451.6566406665|5437.8600502056|5437.8600502056|5334.5111668951|-5728.2186263455|||||-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5728.2186263455|-5768.1318070505|-5807.9797856117|-5865.3108729019|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542||-5826.0779372371|-5826.0779372371|-5826.0779372371|-5826.0779372371|-5826.0779372371|-5826.0779372371|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689||-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022||-5915.9704472022|-5915.9704472022|-5915.9704472022|-5953.3560524469||-6039.006724941|-6096.1934875815|-6096.1934875815|-6168.8191204709|-6168.8191204709|-6377.1323560788|-6564.0359511987|6055.0796279853|6055.0796279853|6055.0796279853|5967.2551422059|5824.2279357844|5780.1587677766|5780.1587677766|5780.1587677766|5780.1587677766|5780.1587677766|5521.6208530851|5518.6342812056|5377.093645784|5315.99293976
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1708.0522345121|1708.0522345121||1708.0522345121|1708.0522345121|1708.0522345121|1708.0522345121|1708.0522345121|1708.0522345121|1707.7365061426|1707.7365061426|1707.7365061426|1707.7365061426|1707.7365061426|1666.0127846029|-1709.0777454269|-1709.0777454269|-1709.0777454269|-1709.0777454269|-1709.0777454269|-1714.7643970191|-1714.7643970191|-1714.7643970191|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1742.233445641|||-1742.233445641|-1742.233445641|-1742.233445641||-1742.233445641|-1742.233445641|-1742.233445641|-1742.233445641|-1742.233445641|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1840.4949273114|-1871.2165859016|-1922.4906510018|-1950.1458654343|-1950.1458654343|-1999.2454060381|1916.6170275005|1916.6170275005|1916.6170275005|1916.6170275005|1916.6170275005||1916.6170275005|1907.8522527784|1875.5025030871|1870.3655702672|1870.3655702672|1870.3655702672|1870.3655702672|1870.3655702672|1861.0173002969|1844.2414447743|1800.6765360415|1800.6765360415|1800.6765360415|1780.2794844906|1779.7272049896|1738.5119814686|1738.5119814686||1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865||1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1731.8216184865|1730.3017983183|1720.3201213806|1720.3201213806|1711.1334682007|1707.9403408853|1707.9403408853|1707.9403408853|1707.9403408853|1707.9403408853|1707.9403408853|1707.9403408853|1707.9403408853|1707.9403408853||1707.9403408853|1707.9403408853|1707.9403408853|1707.7247474421|1707.7247474421|||||1707.7247474421|1682.8052749357|-1737.1664272533|-1737.1664272533|-1737.1664272533|-1737.1664272533|-1737.1664272533|-1737.1664272533|-1737.1664272533|-1755.2960302814|-1772.6067003127|-1783.6384279373|-1783.6384279373|-1783.6384279373|-1783.6384279373|-1783.6384279373|-1784.8204754859|-1787.6858995133|-1787.6858995133|-1787.6858995133|-1787.6858995133|-1787.6858995133|-1787.6858995133|-1787.6858995133|-1813.8176661259|-1840.4085179177|-1842.259464353|-1844.0660715033|-1845.6485891677|-1845.6485891677|-1845.6485891677|-1849.3317657419|-1868.4797397133|-1894.1719330147|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151||-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1901.5083651279|-1915.7315168088|-1921.4239075653|-1945.0265639615|-1954.1128488461|-1962.0745047483|-1962.0745047483|-1971.6105608314||-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051||-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051||-1988.5449217347|-1988.5449217347|-1992.5221352608|-2033.8143645195|-2033.8143645195|-2082.8770716883|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||1297.3939076635|1289.7432307373|1276.7706493544|1276.7706493544|1276.7706493544|1276.7706493544|1276.7706493544|1269.6896103938|1218.369889375||1218.369889375|1215.1332104167|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1193.2162256461|1193.2162256461|1177.9069173845|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1147.4790873085|1133.365652565|1132.1007250722|1131.1952500802|1122.3836112002|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1106.1562756939|1089.6214764424|1089.6214764424|1089.6214764424|||1089.6214764424|1074.3571960471|1070.4101185767||1070.4101185767|1058.9001317519|1047.5279241688|1024.5865824098|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1180.8436068188|-1212.6040075765|-1255.2544528628|-1270.9216142919|-1273.0517936577|1199.4360572127|1199.4360572127|1188.9845080141|1177.8438977934|1173.9091330783|1173.9091330783||1162.5657034204|1153.7118926893|1134.5687696548|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1210.8029137761|-1213.2254597512|-1222.3010421827|-1222.3010421827|-1222.3010421827||-1244.1956024252|-1251.9117804725|-1265.4019783027|-1293.3077536697|-1305.8975040774|-1314.4694489749|-1323.8549433055|1334.7593292525||1334.7593292525|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1272.2790601399|1261.4695691743|1261.4695691743|1261.4695691743|1261.4695691743|1261.4695691743||1261.4695691743|1261.4695691743|1261.4695691743|1255.9593446596|1255.9593446596|||||-1326.3860411417|-1326.3860411417|-1326.3860411417|-1326.3860411417|-1326.3860411417|-1326.3860411417|-1327.4519026441|-1327.4519026441|-1345.7183983261|-1345.7183983261|-1357.8537759179|-1363.4764176865|-1375.3626863183|-1376.4029847982|-1377.7722034545|-1377.7722034545|-1380.0661119655|-1380.0661119655|-1380.0661119655|-1380.0661119655|-1380.0661119655|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1421.4211896468|1325.3574216093|1325.3574216093|1325.3574216093|1318.6749128992|1271.2776809992|1253.7252011102||1247.889137173|1247.889137173|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755||1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1234.3809480839|1224.0899423154|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794||-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794||-1288.370901794|-1288.370901794|-1288.370901794|-1308.5787797711|-1312.9486441901|-1345.0878323335|1243.4714234109|1243.4714234109|1243.4714234109|1243.4714234109|1236.9404704565|1224.8925561191|1224.8925561191|1216.9639512435|1193.348834715|1174.9431496833|1165.3952670553|1165.3952670553|1165.3952670553|1153.8280745059|1145.6145272288
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1211.1373548497|1179.6603146292||1179.6603146292|1179.5929810237|1179.5929810237|1174.2422011375|1167.4357790416|1163.5675322685|1151.6286766388|1151.6286766388|1151.6286766388|1151.6286766388|1151.6286766388|1148.3096407098|1113.1773785665|1110.8915317405|1108.9350352672|1094.1500391858|1068.6111546509|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1027.1828489707|1016.4809433007|993.78511518609|993.78511518609|||992.06679465121|962.96310516801|955.24766070125||955.24766070125|950.3307341125|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1047.4861011784|-1047.4861011784|-1100.4012370949|-1157.245813569|-1204.1342372989|-1214.8786880234|-1214.8786880234|1142.3413058665|1142.3413058665|1142.3413058665|1127.8792287405|1111.199143045|1103.72127005||1100.7458556111|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426||1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426||1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1162.8854206646|-1171.8726896274|1109.135706109|1109.135706109||1109.135706109|1109.135706109|1109.135706109|1109.135706109|1109.135706109|||||1109.135706109|1094.84522901|1071.2169211223|1069.4313841016|1069.4313841016|1067.3473877797|1067.3473877797|1061.7076034814|1061.7076034814|1061.7076034814|1061.7076034814|1061.7076034814|1056.8140038682|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1119.4232336866|-1123.5258152074|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|999.74552122648|-1065.6608866672||-1065.6608866672|-1065.6608866672|-1065.6608866672|-1065.6608866672|-1065.6608866672|-1065.6608866672|-1067.4843117374|-1068.7162394332|-1068.7162394332|-1068.7162394332|-1068.7162394332|-1080.168041102|-1083.7978234466|-1100.8309149407||-1103.423238823|-1114.9702653589|-1117.9391837321|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1146.5485484922|-1146.5485484922|-1146.5485484922|-1146.5485484922||-1146.5485484922|-1146.5485484922|-1146.5485484922|-1146.5485484922||-1149.0700253665|-1149.0700253665|-1149.0700253665|1062.6525915078|1062.6525915078|1062.6525915078|1062.6525915078|1062.6525915078|1062.6525915078|1043.8639905643|1033.6266561825|1016.5573957584|1011.1471063982|959.33011822019|938.22790913354|937.44767681505|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493
04538|952128|/equities/justsystems-corp|TOPIX500||3664.3638651129|3611.515405681|3609.18378409|3562.5186880387|3562.5186880387|3562.5186880387|3562.5186880387|3562.5186880387|3562.5186880387||3533.076320043|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3363.8684449076|3357.9548702563|3357.9548702563|3333.0054113959|3328.6048167296|3328.6048167296|3328.6048167296|3327.3386852551|3318.9874280613|3313.3193645125|3305.9104050139|3278.9017345851|3278.9017345851|3275.8663389939|3275.8663389939|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3194.9635963433|3194.9635963433|3194.9635963433|3194.9635963433|||3194.9635963433|3194.9635963433|3194.9635963433||3158.5706626037|3150.9118473374|3143.0701818981|3143.0701818981|3140.6335354423|3105.1483727137|3063.4981919041|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3492.697549686|-3523.2750552067|-3601.08031507|-3601.08031507|-3637.8670167444|-3718.7950784256|-3718.7950784256|-3718.7950784256|-3718.7950784256|-3718.7950784256|-3718.7950784256||-3718.7950784256|-3718.7950784256|-3718.7950784256|-3740.137281791|-3740.137281791|-3740.137281791|-3747.0969797677|3536.1878899562|3536.1878899562|3536.1878899562|3536.1878899562|3536.1878899562|3536.1878899562|3536.1878899562|3536.1878899562|3536.1878899562|3536.1878899562||3536.1878899562|3406.0420999513|3261.4852479723|-3497.5187788054|-3497.5187788054|-3497.5187788054|-3497.5187788054|-3497.5187788054||-3497.5187788054|-3497.5187788054|-3497.5187788054|-3497.5187788054|-3497.5187788054|-3497.5187788054|-3507.1258601203|-3507.1258601203|-3507.1258601203|-3507.1258601203|-3507.1258601203|-3507.1258601203|-3507.1258601203|-3535.0447494593|-3535.0447494593|-3535.0447494593|-3535.0447494593|-3578.6519196973|-3578.6519196973|-3578.6519196973||3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|||||3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|3414.3127965732|3383.6771019253|3383.6771019253|3383.6771019253|3383.6771019253|3378.7062986732|3378.7062986732|3337.729220748|3285.3547031672|3285.3547031672|3285.3547031672|3285.3547031672|3225.9496701858|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3488.2181416527|-3536.3534907253|-3541.3896368317|-3541.3896368317|-3541.3896368317|-3541.3896368317|-3557.6201563056|-3557.6201563056|-3557.6201563056|-3557.6201563056||3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582||3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3311.320758398|3293.4427044628|3293.4427044628||3293.4427044628|3293.4427044628|3248.8252271808|3223.6946968676||3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3166.7568550995|2976.75342529|2976.75342529|2976.75342529|2976.75342529|2976.75342529|2955.5593614333|2948.6770682592
04539|946280|/equities/ks-holdings-corp|TOPIX500||1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259||1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1473.2182676863|1473.2182676863|1464.0202974293|1454.4669971436|1440.3522190485|1419.6969100539|1409.3021222821|1407.7344875508|1407.7344875508|1407.7344875508|1407.7344875508|1393.683796366|1393.683796366|1393.683796366|1386.8431241274|1386.8431241274|1386.8431241274|1386.8431241274|1386.8431241274|1386.8256934749|1378.2785483054|1369.198387006|1360.8315411178|1349.5350456865|1340.2333840961|1338.5926489956|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1305.6742429667|||1288.9436032964|1287.0762258848|1283.6402509832||1263.0447233146|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1377.8855151085|-1383.7339056761|-1404.9265618623|-1428.1684020692|-1436.2426689658|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691||1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691||1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691||1385.3318556691|1385.3318556691|1383.2615169928|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1443.2506083032|-1449.4119322345|-1449.4119322345|-1449.4119322345||-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|||||-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|-1449.4119322345|-1458.5675990327|-1458.5675990327|-1458.5675990327|-1458.5675990327|-1458.5675990327|-1458.5675990327|-1458.5675990327|-1458.5675990327|-1458.9483024722|-1458.9483024722|-1458.9483024722|-1458.9483024722|-1458.9483024722|-1458.9483024722|-1458.9483024722|-1460.9404011964|-1460.9404011964|-1460.9404011964|-1465.2393346627|-1476.3510304478|-1476.3510304478|-1478.0289227198|-1478.1057726969|-1478.1057726969|-1478.1057726969|-1478.1057726969|-1478.1057726969|-1489.1730807743|-1496.9423119714|-1509.7380435642|-1509.7380435642||-1509.7380435642|-1509.7380435642|-1509.7380435642|-1509.7380435642|-1509.7380435642|-1509.7380435642|-1523.5144928491|-1548.5716587212|-1560.5796208013|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609||-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1594.1622489813||-1594.1622489813|-1594.1622489813|-1594.1622489813|-1594.1622489813||-1594.1622489813|-1612.0691655348|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||-3944.0094307837|-3944.0094307837|-3944.5104786486|-3952.5116429429|-3969.6240477143|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449||3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3622.8891487225|3555.0434985806|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3456.1115175113|-3878.576838708|-3878.576838708|-3878.576838708|-3878.576838708|-3878.576838708|3519.5949713419|3519.5949713419|||3519.5949713419|3519.5949713419|3519.5949713419||3519.5949713419|3519.5949713419|3519.5949713419|3519.5949713419|3519.5949713419|3519.5949713419|3474.7967727513|3474.7967727513|3474.7967727513|3474.7967727513|3474.7967727513|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3292.3553571797||-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3731.120444616|-3775.7237898769|-3775.7237898769|-3775.7237898769|-3775.7237898769|-3775.7237898769|-3775.7237898769|3471.5094706589|3471.5094706589|3471.5094706589||3471.5094706589|3471.5094706589|3471.5094706589|3471.5094706589|3471.5094706589|3411.5105229543|3344.9561366159|3300.3108869903||3300.3108869903|3300.3108869903|-3437.8577396886|-3437.8577396886|-3437.8577396886|-3437.8577396886|-3459.5615602631|-3459.5615602631|-3459.5615602631|-3459.5615602631|-3468.3405989316|-3468.3405989316|-3468.3405989316|-3468.3405989316|-3468.3405989316|-3488.2209418138|-3488.2209418138|-3488.2209418138|-3488.2209418138|-3488.2209418138||-3561.7454909042|-3595.1616565603|-3617.0832051581|-3617.0832051581|-3617.0832051581|||||-3618.682969331|-3618.682969331|-3686.2135423839|-3686.2135423839|-3699.9594915377|-3794.510546153|-4203.5672735033|4113.3233559625|4113.3233559625|4113.3233559625|4077.4755870595|4077.4755870595|4077.4755870595|4077.4755870595|4077.4755870595|4077.4755870595|4061.4760334068|4061.4760334068|4033.8622593409|3965.7913992677|3882.8237769641|3849.8247969329|3849.8247969329|3849.8247969329|3829.9164410365|3822.6773221103|3822.6773221103|3822.6773221103|3822.6773221103|2867.6414690114|-3260.2599876387|-3260.2599876387|-3260.2599876387|-3271.177764043|-3295.9787210407|-3295.9787210407|-3323.7263567119|-3422.7918455979|-3422.7918455979|-3422.7918455979||-3422.7918455979|-3422.7918455979|-3422.7918455979|-3422.7918455979|-3422.7918455979|-3422.7918455979|3194.5338043648|3194.5338043648|3194.5338043648|3194.5338043648|3194.5338043648|3194.5338043648|3176.9264492942|3135.4738325491||3134.8859157053|3134.8859157053|3134.8859157053|3080.5937230929|3080.5937230929|3012.6527445592|3012.6527445592|3002.2868382246|3002.2868382246|3002.2868382246|3002.2868382246|2953.7075980273|2882.6751089193|2819.9167876881||2800.5742085423|2790.8730530629|2790.8730530629|2790.8730530629||2790.8730530629|2790.8730530629|2790.8730530629|2790.8730530629|2790.8730530629|2790.8730530629|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2739.8183928567|2669.2704365075|2633.0227072305|2615.1085635895|2597.3428484328
04541|946108|/equities/kagome-co-ltd|TOPIX500||-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688||-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2962.5646248998|-2962.5646248998|-2974.1829165553|-2978.3421295059|-2978.8523661176|-3000.2526290196|-3026.1973655773|-3028.1637395304|-3030.4363825473|-3030.4363825473|-3030.4363825473|-3030.4363825473|-3030.4363825473|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|||2899.0473390133|2899.0473390133|2899.0473390133||2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2886.8303766815|2866.3115296461|2845.2611477112|2845.2611477112|2839.484608568|2837.1495650756|2797.0550723062|2729.373546057|2729.373546057|-2916.1549436804|-2916.1549436804|-2916.1549436804|-3018.0030168893|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219||2888.8325363576|2877.9805959529|2871.1669519432|2871.1669519432|2871.1669519432|2871.1669519432|2871.1669519432|2868.1299466035|2834.8110517817|2817.0624852972|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301||-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301||-2959.5110536301|-2959.5110536301|-2959.5110536301|-2959.5110536301|2815.8135140369|2815.8135140369|2815.8135140369|2812.4530370876|-2933.812020456|-2933.812020456|-2933.812020456|-2933.812020456|-2933.812020456|-2934.3117564554|-2934.3117564554|-2934.3117564554|-2958.0686182838|-2996.8540203153|-3012.1210584412|-3012.1210584412||-3012.1210584412|-3012.1210584412|-3012.1210584412|-3012.1210584412|-3012.1210584412|||||-3012.1210584412|-3012.1210584412|-3012.1210584412|-3012.1210584412|-3023.5290844953|-3023.5290844953|-3024.6038080189|-3024.6038080189|-3051.893120021|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3083.1171892949|-3085.2968769944|-3085.9965299937|-3091.3294777708|-3114.2549753009|-3115.9176615925|-3115.9176615925|-3115.9176615925|-3117.3009245427|-3117.3009245427|-3117.3009245427|-3117.3009245427|-3129.2232494919|-3148.3591661021|-3158.0163975909|-3158.0163975909|-3158.0163975909|-3158.0163975909|-3158.0163975909|-3158.0163975909||-3204.3515528788|-3240.1318784041|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378||3076.7871346472|3076.7871346472|3076.7871346472|3076.7871346472|3076.7871346472|3076.7715515875|3076.7715515875|3076.7715515875|3076.7715515875|3076.7715515875|3076.7715515875|3049.8572795417|-3244.003174301|-3244.003174301||-3244.003174301|-3244.003174301|-3244.003174301|-3244.003174301||-3244.003174301|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||3614.0977986677|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432||3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3568.4851772989|3568.4851772989|3568.4851772989|3568.4851772989|3568.4851772989|3541.8168636654|3541.2255561744|3541.2255561744|3541.2255561744|3541.2255561744|3541.2255561744|3524.5283957493|3509.7537730548|3502.9486367276|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3439.1941372667|3401.9001694651|3401.9001694651|3393.9199623026|3393.9199623026|3383.2958598834|3383.2958598834|3383.2958598834|3383.2958598834|3383.2958598834|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3305.8729743136|3255.8740423624|3255.8740423624|||3182.526713736|3119.3074597067|3119.1749552297||3116.4721724774|3081.4542832338|3081.4542832338|3081.4542832338|3000.2825369264|2999.3139299183|2926.9599221314|2841.7332468127|2791.1480520141|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3228.2150226493|3005.1823440714|3005.1823440714|3005.1823440714|3005.1823440714|3005.1823440714|3005.1823440714|-3176.9820028942|-3176.9820028942|-3176.9820028942|-3176.9820028942||-3176.9820028942|-3176.9820028942|-3176.9820028942|-3176.9820028942|-3201.2493180991|-3201.2493180991|-3201.2493180991|3026.0566087502|3026.0566087502|3026.0566087502|3026.0566087502|3026.0566087502|2958.8406763891|2926.9404585837|2926.9404585837|2926.9404585837|2926.9404585837||2926.9404585837|2913.8956278811|2913.8956278811|2861.9951420901|2829.0779356557|2794.3088173952|2712.3153526614|2618.0714752227||2618.0714752227|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2775.2471254897|-2790.1912505441|-2851.2680561601||-2891.9645068446|2751.3338721323|2751.3338721323|2751.3338721323|2751.3338721323|||||2751.3338721323|2732.232080147|2697.2787382214|2697.2787382214|2697.2787382214|2697.2787382214|2659.5041535793|2634.8908376456|2634.8908376456|2634.8908376456|2634.8908376456|2627.0473304267|2627.0473304267|2598.9439010616|2598.9439010616|2598.9439010616|2598.9439010616|2598.9439010616|2598.9439010616|2598.9439010616|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024||2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024||2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2562.3427433363|2562.3427433363||2561.908603707|2535.2873374522|2487.0952101642|2487.0952101642||2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2478.3002335158|2460.6669261287|2455.9354734763|2447.2382388596|2447.2382388596|2425.8758209551|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126||2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2489.7075176346|2485.8416862606|2440.6743427231|2440.6743427231|2440.6743427231|2440.6743427231|2428.4992696923|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|||2375.23801646|2321.4512346074|2321.4512346074||2321.4512346074|2321.4512346074|2321.4512346074|2321.4512346074|2321.4512346074|2321.4512346074|2224.4458162305|2067.773129145|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2322.7209244023|-2335.0659560523|-2335.0659560523|-2354.2955067247|-2360.0831921838||-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2392.4008013302|-2392.4008013302|-2392.4008013302|-2392.4008013302|-2392.4008013302|-2392.4008013302|-2392.4008013302|-2474.9731125891|-2481.8155710977|-2481.8155710977||-2544.4061901085|-2545.2495749088|-2545.2495749088|-2545.2495749088|-2637.8606387876|2386.0590427016|2386.0590427016|2386.0590427016||2386.0590427016|2386.0590427016|2386.0590427016|2320.037825224|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2466.4314064797|-2478.2332178762|-2478.2332178762|-2492.0070591064|-2492.0070591064|-2508.2555680472||-2508.2555680472|-2508.2555680472|-2512.0895200525|-2537.8772445027|-2555.4335383368|||||-2555.4335383368|-2555.4335383368|-2555.4335383368|-2560.6483759297|-2579.1313755182|-2579.1313755182|-2579.1313755182|-2579.1313755182|-2579.1313755182|-2582.3998463187|-2582.3998463187|2380.7673815286|2380.7673815286|2380.7673815286|2380.7673815286|2380.7673815286|2380.7673815286|2380.7673815286|2337.2693128096|2324.6325697884|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2584.7368014546|-2643.6520016162|-2671.9466684624|-2691.9129649583|2407.2034088364|2407.2034088364|2407.2034088364|2359.5593431515|2314.9270479462|-2496.4424661696|-2496.4424661696|-2496.4424661696||-2496.4424661696|-2501.8210885072|-2501.8210885072|-2501.8210885072|-2501.8210885072|-2515.2852944533|-2515.2852944533|-2553.6503271703|-2601.0559190782|-2634.5899100868|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969||-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072||2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072||2387.3987970072|2387.3987970072|2344.9275271694|2344.9275271694|2327.1959719088|2327.1959719088|2327.1959719088|2327.1959719088|2314.3283603813|2314.3283603813|2290.3092893125|2259.2645547068|2259.2645547068|2241.5161718965|2146.1013021072|2118.394447335|2118.394447335|2118.394447335|2115.3549414833|2073.6443794259|2040.1326438066
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||3860.6384667738|3829.3760741931|3810.1064117875|3810.1064117875|3810.1064117875|3778.7293464305|3777.4770515895|-3907.5009392431|-3907.5009392431||-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3938.2788213812|-3940.5355819521|-3940.5355819521|-3942.9284243912|-3962.5315826569|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3980.7892398687|-3980.7892398687|-3980.7892398687|-3995.1348640354|-3995.1348640354|-4014.3165155949|-4015.7302661665|-4015.7302661665|-4019.9225179628|-4022.0250199587|-4067.916688843|-4220.6852098255|-4274.4835664728|-4289.7039627476|-4303.6710697195|||-4322.7358885426|-4322.7358885426|-4336.2620983807||-4346.9578870897|-4352.1754300997|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4466.2365913299|-4497.5962125888|-4520.4402362097|-4578.4891513442|-4626.0283513857|-4626.0283513857|-4626.0283513857|-4626.0283513857|-4701.1426126508|-4716.5473473898|-4759.9970526553|-4783.65685513|-4783.65685513|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669||4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4497.318717828|4497.318717828|4497.318717828|4497.318717828|4441.85413092|4394.8379232444|4311.4865813827|4303.718001707|4303.718001707|4295.6565897381|4295.6565897381||4295.6565897381|4295.6565897381|4295.6565897381|4295.6565897381|-4399.5792945733|-4399.5792945733|-4399.5792945733|-4399.5792945733||-4399.5792945733|-4399.5792945733|-4399.5792945733|-4399.5792945733|-4399.5792945733|-4407.2547717481|-4422.5522763124|-4422.5522763124|-4422.5522763124|-4422.5522763124|-4422.5522763124|-4422.5522763124|-4422.5522763124|-4433.7373781634|-4433.7373781634|-4472.8193090705|-4482.4658989672|-4506.2398877413|-4514.3220974903|-4534.7467749893||-4559.3853055436|-4629.2058950485|4324.0421048784|4324.0421048784|4303.2690054205|||||4282.9802536055|4282.9802536055|-4361.188607105|-4397.3762301166|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4171.5962038689|4109.7958900807|4109.7958900807|4109.7958900807|3959.495433423|3806.6615926923|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573||-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4029.5389437882|-4029.5389437882||-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4092.3210486535|3859.9866684872|3859.9866684872|3859.9866684872||3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872||3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3853.7074094303|3846.3415660336|3820.9906289263|3807.2044801559|3807.2044801559|3790.6716446176|3670.1907162418|-4007.1669693503|-4007.1669693503|-4007.1669693503
04545|946323|/equities/kamigumi-co-ltd|TOPIX500||4075.1155569138|4053.0728410153|4004.9092469346|4004.9092469346|4004.9092469346|3997.0102743717|3990.8526510772|3990.8526510772|3990.8526510772||3990.8526510772|3958.8918345302|3941.4416239567|3941.4416239567|3941.4416239567|3941.4416239567|3941.4416239567|3919.674844391|3919.674844391|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3888.7264153664|3888.7264153664|3888.7264153664|3888.7264153664|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3854.6977004836|3778.6641116485|3755.4601240539|3739.4445975973|3739.4445975973|3712.1051084415|3685.2470474586|3685.2470474586|3655.9815465825|3655.9815465825|3655.9815465825|3595.0350517583|3588.7056130648|3565.7840145165|3548.7600161294|3439.2889068104|3419.0432297894|3376.8813664326|3349.1459627029|||-3516.120895898|-3516.120895898|-3516.120895898||-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3626.57877322|-3638.2541924666|-3665.4165877457|3472.1048179071|3472.1048179071|3472.1048179071|3472.1048179071|3472.1048179071|3428.5053532302|3392.3633103294|3392.3633103294||3392.3633103294|3331.2925670327|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3287.5910706935|-3430.6322488323|-3430.6322488323|-3430.6322488323|-3430.6322488323|-3430.6322488323||-3430.6322488323|-3430.6322488323|-3452.4178605011|-3452.4178605011|-3452.4178605011|3308.804207827|3308.804207827|3308.804207827||3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827||3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|||||3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3308.804207827|3305.5051948481|3305.5051948481|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3255.3851781975|3247.7613091083|3214.1003816152|3214.1003816152|3154.4448684614|-3257.8952421655|-3257.8952421655|-3257.8952421655|-3282.6876881047|-3282.6876881047|-3282.6876881047|-3282.6876881047||-3312.5974312274|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918||3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918||3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918||3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3171.077478138|3171.077478138|3151.0305312644|3133.6734953882|3133.6734953882|3126.1574377012|3126.1574377012|3126.1574377012|3126.1574377012|3126.1574377012|3087.1696761743|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666
04546|946134|/equities/kaneka-corp|TOPIX500||4166.7425114492|4131.4541402975|4131.4541402975|4131.4541402975|4131.4541402975|4105.8940003672|4105.8940003672|4043.4377781858|3940.8753090954||3922.5836767726|3915.3008355217|3915.3008355217|3896.5009283575|3895.9517634043|3895.9517634043|3850.890848227|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3803.6264066767|3774.2515629742|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3745.1091059143|3745.1091059143|3745.1091059143|3745.1091059143|3730.7500247709|3730.7500247709|3730.7500247709|3730.7500247709|3730.7500247709|3730.7500247709|3723.2222497455|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3472.8024840893|3472.8024840893|3411.6694267659|-3567.2858015279|-3567.2858015279|-3567.2858015279|||-3567.2858015279|-3567.2858015279|-3567.2858015279||-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3823.8731128088|-3883.0812364542|-4003.5902627269|-4036.9336252521|-4046.4818058356|3831.7878940301|3831.7878940301|3816.9309933668|3781.3677704075|3734.6762597624|3734.6762597624||3730.8069552915|3692.4521725461|3670.8474676326|3670.8474676326|3670.8474676326|3670.8474676326|3670.8474676326|3670.8474676326|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513||3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3668.4124395513|3648.3653117605|3648.3653117605||3648.3653117605|3648.3653117605|3648.3653117605|3648.3653117605|3648.3653117605|3648.3653117605|3648.3653117605|3648.3653117605|3648.3653117605|3646.6836797339|3638.8707552599|-3734.7881189823|-3734.7881189823|-3734.7881189823|-3734.7881189823|-3734.7881189823|-3734.7881189823|-3748.264576647|-3773.7939740522|3628.4195217401||3628.4195217401|3628.4195217401|3628.4195217401|3628.4195217401|3628.4195217401|||||3628.4195217401|3601.5216908223|3554.6352120248|3535.5946800275|3522.7718666973|3511.4560237115|3511.4560237115|3511.4560237115|3511.4560237115|3511.4560237115|3511.4560237115|3504.6247206315|3504.6247206315|-3634.018257634|-3634.018257634|-3634.018257634|-3634.018257634|-3634.018257634|-3634.018257634|-3634.018257634|-3634.018257634|-3634.018257634|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3641.632033856|-3657.3133709511|-3670.3436678409|-3670.3436678409|-3711.1040753788|-3777.3934170875|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966||-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3879.961646774|-3885.2351630823|-3928.2612923136|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676||3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3747.338592964|3725.4873255156|3694.0970283506||3672.4966981674|3604.4407757415|3592.7215999124|3592.7215999124||3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3552.5795554583|3506.8661727314|3499.6147774093|3499.6147774093|3499.6147774093|3495.1057213659|3495.1057213659|3495.1057213659|3495.1057213659|3495.1057213659|-3852.1660361518|-3852.1660361518
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||1730.8348371753|1730.8348371753|1730.8348371753|1730.8348371753|1730.8348371753|1728.6220413059|1718.7467125621|1688.6074584023|1685.8893083262||1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1673.9651954644|1673.9651954644|1628.9335505161|1601.5928339067|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1572.2037807287|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1668.284965285|-1686.1499614278|-1686.4444015864|-1704.5771128738|-1706.9840899677|-1706.9840899677|-1719.5656555197|-1719.7396172441|-1722.0440191601|-1726.4933546223|-1735.1592829137|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|||1641.7525814547|1641.7525814547|1641.7525814547||1634.4195349496|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1809.1233201535|-1809.1233201535|-1868.3036890594|-1888.0662827894|-1888.0662827894|1808.1753392391|1808.1753392391|1808.1753392391|1808.1753392391|1808.1753392391|1808.1753392391||1806.7225991546|1791.3862212828|1767.012468092|1745.2360756578|1721.5956396198|1719.8482710834|1719.8482710834|1719.8482710834|1698.8036345371|1698.3373717079|1689.2359685643|1686.0399650715|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081||-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081||-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1778.1775440081|-1783.3007616359|-1783.3007616359|-1783.3007616359|-1783.3007616359|-1783.3007616359|-1783.3007616359|-1783.3007616359||-1799.9730684843|-1815.0066571327|-1815.0066571327|-1815.0066571327|-1815.0066571327|||||-1815.0066571327|-1815.0066571327|-1815.0066571327|-1815.0066571327|-1815.0066571327|-1815.0066571327|-1823.6185079252|-1844.2016569619|-1844.2016569619|-1844.2016569619|-1886.4185077355|-1911.4094530394|-1937.9271700438|-1963.8635222709|-1983.8483580788|-2007.4426200875|-2052.7418000972|-2072.6853334414|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2111.1206253721|-2170.411805969|-2213.7908955211|-2263.7398839123|-2280.8776487914|-2325.5307208794|-2629.3674676437|-2632.8369412479|-2632.8369412479|-2632.8369412479|-2632.8369412479|-2632.8369412479|-2632.8369412479||2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767||2428.864180767|2428.864180767|2415.73797863|2368.1533095889|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749||-2572.1711713749|-2572.1711713749|-2572.1711713749|-2578.384634861||-2592.7051498455|-2609.592777587|-2609.592777587|2393.9605128565|2393.9605128565|2393.9605128565|2393.9605128565|2393.9605128565|2393.9605128565|2391.9561253961|2361.6456948845|2319.6767838081|2319.6767838081|2304.5853153423|2288.9973028917|2288.9973028917|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||2068.725994401|2050.871598026|2050.871598026|2043.8445654642|2043.8445654642|2024.6328505157|2021.7309450175|1998.3121611305|1961.2063717661||1961.2063717661|1952.6097182297|1952.6097182297|1946.9552424775|1930.5336027528|1929.8706697253|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2039.0599198044|-2062.3394071659|-2062.3394071659|-2074.9882301843|-2102.4035890937|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2127.8458320407|-2127.8458320407|-2134.8564800452|-2167.4794222724|-2188.9771358582|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|||-2193.2616864883|-2193.2616864883|-2193.2616864883||-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2125.5668179725|2125.5668179725|2125.5668179725||2120.2738493487|2120.2738493487|2106.2350471176|2106.2350471176|2106.2350471176|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2081.1494486506||2081.1494486506|2073.0610477168|2073.0610477168|2040.0321576751|2040.0321576751|2038.8390835495|2038.8390835495|2016.1902266043||2016.1902266043|-2148.7407728336|-2148.7407728336|-2148.7407728336|-2160.1923121403|-2160.1923121403|-2195.574791267|-2198.8831342839|-2198.8831342839|-2198.8831342839|-2198.8831342839|-2198.8831342839|-2198.8831342839|-2204.8590946229|-2204.8590946229|-2204.8590946229|-2204.8590946229|-2204.8590946229|-2221.6212162477|-2226.6624624974||-2249.430513886|2157.3678489288|2157.3678489288|2157.3678489288|2157.3678489288|||||2157.3678489288|2150.7420543654|2148.7305272501|2148.7305272501|2148.7305272501|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2256.1245771368|-2265.5273079298|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2277.4409479109|-2286.9899421232|-2302.9179590168|-2302.9179590168|-2302.9179590168|-2309.6950111318|-2309.6950111318|-2366.633345702|-2412.9259396689|-2418.195488521|-2546.1456648408|-2546.1456648408|-2571.1088454824|-2571.1088454824||-2590.2876060916|-2593.6208750062|-2593.6208750062|-2593.6208750062|-2593.6208750062|-2596.7634259336|-2596.7634259336|-2616.8560813995|-2616.8560813995|-2626.0623126661|-2639.1803474068|-2667.2281637853|-2673.003515317|-2675.3094614633||-2677.6771794037|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2705.0105663003|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751||2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751||2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2489.0026755488|2489.0026755488|2489.0026755488|2464.7251950542|2456.7583608608|2456.7583608608|2456.7583608608|2456.7583608608|2456.7583608608|2456.7583608608|2430.5648454009|2409.7387171121|2392.1819079024|2365.7122319782|2365.7122319782
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6534.8939221883|6498.6813215169|6498.6813215169|6498.6813215169|6498.6813215169|6498.6813215169|6498.6813215169|6417.7082599684|6417.7082599684||6417.7082599684|6371.6583456399|6371.6583456399|6331.2314951555|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6671.2344629133|-6671.2344629133|-6707.5555046821|-6707.5555046821|-6707.5555046821|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6428.2531252305|6391.3636834437|6391.3636834437|6391.3636834437|6327.8461110253|6327.8461110253|6327.8461110253|6327.8461110253|6253.9401233615|6131.6556926239|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|-6377.8650819261|-6380.5213743842|||-6380.5213743842|-6380.5213743842|-6427.3782399804||-6427.3782399804|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6623.2033291283|-6623.2033291283|-6645.1703656981|-6649.1892952202|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622||6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622||6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6327.7690166247|6246.521129583||6175.7456995367|6149.8841105963|5930.0563931362|5930.0563931362|5930.0563931362|5925.1251767114|5925.1251767114|5901.3952798906|5901.3952798906|5860.1614221007|-6107.6665624413|-6107.6665624413|-6107.6665624413|-6107.6665624413|-6107.6665624413|-6107.6665624413|-6107.6665624413|-6160.3517360458|-6195.9463733843|-6233.8293037603||-6327.6436708448|-6355.0485231609|-6453.9428035121|-6470.6031150134|-6583.8923500149|||||-6630.4881115911|-6630.4881115911|-6630.4881115911|-6630.4881115911|6396.8647369368|6396.8647369368|6396.8647369368|6396.8647369368|6396.8647369368|6396.8647369368|6396.8647369368|6396.8647369368|6396.8647369368|6350.5891919199|6350.5891919199|6350.5891919199|6350.5891919199|6350.5891919199|6330.9879910222|6283.653323358|6198.7814703977|6172.3474943182|6172.3474943182|6165.1083270202|6077.1203633558|-6479.5057242521|-6479.5057242521|-6541.6730269468|-6603.4700299409|-6642.5309011616|-6642.5309011616|-6659.7565568462|-6697.2295076069|-6706.2755031351|-6706.2755031351|-6706.2755031351|-6706.2755031351|-6854.4172257056|-6889.6076860563|-6889.6076860563||-6960.4529845071|-7042.7594616455|-7042.7594616455|-7042.7594616455|-7042.7594616455|-7042.7594616455|-7081.3438462728|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541||6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6658.2034260887|6658.2034260887|6658.2034260887||6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887||6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887|6403.3371400985|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||10289.160703695|10046.011892994|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339||-10964.152829339|-10964.152829339|-11022.82255653|-11022.82255653|-11022.82255653|-11022.82255653|-11085.336489543|-11085.336489543|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9594.9814405412|9156.0904894902|9039.7672105446|8920.9635672718|8889.2928525243|8686.6031694714|8354.7812994127|8097.9792215696|7944.5324684107|7859.3138537897|7814.1820597663|7762.9245108514|7672.5827898349|7629.4972714011|7629.4972714011|7565.8858571124|7489.7692609209|7489.7692609209|7489.7692609209|7489.7692609209|||7489.7692609209|7489.7692609209|7489.7692609209||7489.7692609209|7144.3547343566|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-9319.1875853335|-9872.0417614817|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517||8539.0457762517|8471.3841958352|8270.0935509281|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674|7281.9587688527|6937.5303002584|6937.5303002584|6937.5303002584|6937.5303002584|6937.5303002584|6937.5303002584||6937.5303002584|6937.5303002584|6937.255889176|6908.5065435289|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364||6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364||6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|6450.1195755364|||||6450.1195755364|6450.1195755364|6273.9661950404|6136.6291056005|5869.4767840005|5762.2674228091|5762.2674228091|5762.2674228091|5762.2674228091|5762.2674228091|5762.2674228091|5762.2674228091|5762.2674228091|5669.9607746263|5669.9607746263|5669.9607746263|5669.9607746263|5669.9607746263|5314.4564162514|-6289.5908441341|-6289.5908441341|-6390.3787157045|-6443.8096841161|-6587.3440934624|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5696.3816180792|-6515.8868912603|-6515.8868912603||-6535.3743236226|-6536.0628581928|-6536.0628581928|-6536.0628581928|-6559.4031757698|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943||5668.246068943|5668.246068943|5668.246068943|5560.8845210478|5532.4860860354|5532.4860860354|5532.4860860354|5532.4860860354|5345.8178733726|5230.8924362625|5230.8924362625|5121.269373625|5007.9104151389|4907.456016821||4740.7289075789|4461.421008421|-5047.3086615845|-5047.3086615845||-5047.3086615845|-5047.3086615845|-5047.3086615845|-5205.9057550425|-5205.9057550425|4682.5913054539|4682.5913054539|4682.5913054539|4682.5913054539|4682.5913054539|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2062.3305109459|2004.783901051|-2107.0851335529||-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2112.8168150587|-2134.6853500653|-2142.5948334058|-2145.9942593398|-2154.0491770442|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2042.7901353279|2042.7901353279|2042.7901353279|2042.7901353279|2042.7901353279|2027.7112614754|2020.4847349727|1993.7330388586|1980.9602937536|1980.9602937536|1980.9602937536|1980.9602937536|1980.9602937536|1954.2892152818|1932.4928583725|1932.4928583725|1815.6865093028|1803.9110608972|1803.9110608972|1803.9110608972|||1803.9110608972|1803.9110608972|1803.9110608972||1803.9110608972|1761.1511787746|1721.7790875274|1670.4212083637|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1953.3370545895|-2059.0133939883|-2135.4871044314|-2166.5967827016|-2169.0519807796|-2241.7799786439|2086.6543473532|2086.6543473532|2080.9492748368|2075.6644058429|2075.6644058429||2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2044.8171677073|2044.8171677073|2039.9507355834|2039.9507355834|2039.9507355834|2039.9507355834||2039.9507355834|2039.9507355834|2039.9507355834|2029.4622573161|2029.4622573161|2029.4622573161|2028.6416756988|2028.6416756988||-2087.8791319834|-2087.8791319834|-2087.8791319834|-2087.8791319834|-2087.8791319834|-2087.8791319834|-2087.8791319834|-2087.8791319834|-2087.8791319834|-2095.5276360058|-2095.5276360058|-2095.5276360058|-2095.5276360058|-2114.5584844509|-2134.3098573468|-2134.3098573468|-2161.7331748298|-2203.7313053664|-2250.2570059627|-2264.1744510696||-2300.416056744|-2337.7966326347|2126.2697275659|2126.2697275659|2126.2697275659|||||2103.8830306288|2048.2033673653|2024.3648526281|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2176.5192242734|-2198.6602491927|2007.7360932896|2007.7360932896|2007.7360932896|2007.7360932896|1993.2067703218|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|-2188.4405578565|-2188.4405578565|-2188.4405578565||-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2216.6006198405||-2222.2229109339|-2227.7199010377|-2251.1054455974|-2277.0616062194|-2314.6069212585|-2314.6069212585|2081.5756430461|2049.6616263468|2049.6616263468|2049.6616263468|2049.6616263468|2031.9573626075|2017.4526251195|1986.8918056883||1957.9353396537|1918.4281551708|-2090.5399411154|-2090.5399411154||-2090.5399411154|-2090.5399411154|-2090.5399411154|-2140.3054828585|-2140.3054828585|-2210.9505365095|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||2417.7334845935|2410.0170275424|2410.0170275424|2410.0170275424|2410.0170275424|2410.0170275424|2399.463363936|2378.6817545968|2378.6817545968||2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2373.7891009559|2373.7891009559|2373.7891009559|-2489.2022161929|-2489.2022161929|-2489.2022161929|-2489.2022161929|-2502.4746846587|-2507.9131909367|-2507.9131909367|-2522.0424343741|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2564.0777464036|-2567.5863848929|-2604.3737609921|-2618.9986233246|-2640.3873592495|-2661.1803991661|-2670.8054172375|-2670.8054172375|-2670.8054172375|-2676.7837969305|-2712.6764410339|-2718.1252358444|-2718.1252358444|-2718.2688096844|-2718.2688096844|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|||-2723.0334400872|-2723.0334400872|-2723.0334400872||-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2812.2038223191|-2901.2542470212|-2913.6713855791|-2997.6626506435|-3050.6807229372|-3110.5063588191|-3151.451509799|-3246.9461219989|-3344.4679133321||-4963.1502260816|-4963.1502260816|-4963.1502260816|-4963.1502260816|-4979.2286741748|-4979.2286741748|-5017.1429713053|-5028.269968117|-5070.2444090189|-5082.4925119367|-5082.4925119367|-5082.4925119367|-5082.4925119367|-5082.4925119367|-5082.4925119367|-5082.4925119367|-5082.4925119367||-5082.4925119367|-5132.0472354853|-5205.9413727614|-5220.7796712361|-5220.7796712361|-5220.7796712361|-5220.7796712361|-5220.7796712361||-5220.7796712361|-5247.3107458179|-5361.4563842421|5027.7706841754|4966.7452046394|4954.8676686131|4954.8676686131|4954.8676686131|4954.8676686131|4954.8676686131|4846.4640762368|-5010.8813410568|-5010.8813410568|-5010.8813410568|-5010.8813410568|-5010.8813410568|-5010.8813410568|-5010.8813410568|-5010.8813410568|-5010.8813410568||-5041.7014900631|-5081.5016556257|4876.8371351536|4876.8371351536|4876.8371351536|||||4876.8371351536|4843.8190390596|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4841.153974075|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4830.4543664851|4785.2270738723|4760.8078598581|4759.5087331757|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377||-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362||-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4922.7090732864|-4922.7090732864|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171||4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171||4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4643.0582477967|4594.453608663|4562.5970477321|4562.5970477321|4541.6078308135|4464.1753675705|4433.3615195228|4378.0127994698|4312.1253327442
04553|952896|/equities/keihan-electric-railway|TOPIX500||2997.5773014841|2979.138555224|2979.138555224|2979.138555224|2979.138555224|2979.138555224|2979.138555224|2979.138555224|-3113.4686031711||-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3118.659559079|-3125.302291466|-3125.302291466|-3125.302291466|-3125.302291466|-3125.302291466|-3125.302291466|-3126.5789320521|-3126.5789320521|-3126.5789320521|-3147.0357185828|-3147.0357185828|-3153.7063539809|-3171.3959488677|-3188.2177209641|-3218.2419121823|-3235.7132357582|-3244.4591508424|-3254.1622478927|-3254.1622478927|-3254.1622478927|-3254.1622478927|-3283.0136087697|-3300.8231944714|-3300.8231944714|-3300.8231944714|-3326.0813271905|-3327.590363545|-3343.3226261611|-3369.5806957345|-3384.4785508161|-3458.5317231291|-3484.4796923656|-3502.7552137396|-3519.5613485995|-3537.1237206661|-3544.9708007402|-3605.4014478606|3368.9243100586|3368.9243100586|3368.9243100586|3368.9243100586|||3368.9243100586|3368.9243100586|3368.9243100586||3368.9243100586|3368.9243100586|3368.9243100586|3368.9243100586|3309.3603445096|3259.8448272329|3208.9386969254|3158.5985521394|3124.4428357104|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3402.3784669932|-3402.3784669932|-3457.587185548|-3490.5968728311|-3505.5464295787|3285.7587104764|3285.7587104764|3285.7587104764|3285.7587104764|3285.7587104764|3285.7587104764||3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3232.1567519655|3225.0746367278|3225.0746367278|3225.0746367278|3225.0746367278||3225.0746367278|3225.0746367278|3225.0746367278|3193.6384852531|3179.3865750074|3179.3865750074|3179.3865750074|3179.3865750074||3179.3865750074|3179.3865750074|3179.3865750074|3179.3865750074|3179.3865750074|3179.3865750074|3179.3865750074|3179.3865750074|3165.2073055637|3140.0636728486|-3267.0063532743|-3267.0063532743|-3267.0063532743|-3267.0063532743|-3267.0063532743|-3267.0063532743|-3267.0063532743|-3277.2848369714|-3289.2053744127|-3311.0059715697||-3357.4510795219|-3392.3900883576|-3413.0560787821|-3413.0560787821|-3413.0560787821|||||-3413.0560787821|-3413.0560787821|-3413.0560787821|-3413.0560787821|-3445.1178653134|-3465.1865170149|-3473.1516855721|-3473.4463173024|-3485.218130336|-3517.74236704|-3537.4915189333|-3575.7127988148|-3583.7364431275|-3591.0404923639|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3311.9379503944|3255.3755004382|3248.2505560425|3229.000617825|3131.7229849691|3131.7229849691|2735.2755388545|-2915.7472230475|-2915.7472230475|-2915.7472230475||-2915.7472230475|-2915.7472230475|-2915.7472230475|-2915.7472230475|-2915.7472230475|-2915.7472230475|-2930.3858033861|-2981.7064482068|-2995.534942452|-3035.9832693911|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524||2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2853.2076019795|2853.2076019795|2853.2076019795||2853.2076019795|2853.2076019795|2853.2076019795|2853.2076019795||2853.2076019795|2853.2076019795|2796.9476567648|2796.9476567648|2723.2964898331|2723.2964898331|2713.5794331479|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973
04554|946313|/equities/keikyu-corp|TOPIX500||1516.2492578576|1516.2492578576|1516.2492578576|1516.2492578576|1516.2492578576|1514.6380642862|1503.2136596126|1503.2136596126|1499.3841476699||1499.3841476699|1489.1596675856|1489.1596675856|1489.1596675856|1484.8129837728|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1556.6788342801|-1558.4487047556|-1566.9707830618|-1569.1228162714|-1569.1228162714|-1569.1228162714|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|||-1582.0109006259|-1582.0109006259|-1582.0109006259||-1592.5676673621|-1595.6307415135|1493.6719240574|1493.6719240574|1482.5799156193|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1567.7675944712|-1567.7675944712|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354||1472.4457059283|1468.6341176981|1458.9545752201|1445.5519447161|1445.5519447161|1441.3350780615|1441.3350780615|1441.3350780615|1441.3350780615|1427.5556519278|1427.5556519278|1406.4740591223|1406.4740591223|1406.4740591223|1406.4740591223|1406.4740591223|1406.4740591223||1406.4740591223|1406.4740591223|1393.3045101359|1359.6161223732|1343.7123581925|1329.0415091028|1312.0605050651|1312.0605050651||1310.8489027251|1310.8489027251|1310.8489027251|1310.8489027251|1310.8489027251|1310.8489027251|1310.8489027251|1310.8489027251|1310.8489027251|1302.7487808057|1284.5542008952|1271.9768898836|-1311.2798665774|-1311.2798665774|-1311.2798665774|-1311.2798665774|-1311.2798665774|-1311.2798665774|-1311.2798665774|-1313.9498517527||-1327.1387241697|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|||||1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1268.1098720887|1261.6445826156|1261.6445826156|1261.6445826156|1261.6445826156|1261.6445826156|1255.8550917951|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1172.2986180355|1159.8040200394|1153.0322444882||1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1146.2597756706|1143.3157974159|1143.3157974159|1143.3157974159|1143.3157974159||1143.3157974159|1143.3157974159|1143.3157974159|1143.3157974159|1143.3157974159|1134.1008860177|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996||1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996||1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1127.1580025921|1127.1580025921|1126.4811139912|1123.9790155458|1117.3655728287|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3461.4361604411|3427.8179560457|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315||-3534.0777674315|-3534.0777674315|-3537.1975193683|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3564.2690453596|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3584.6811894245|-3606.2568771383|-3636.3965301537|-3638.0389261156|-3638.0389261156|-3643.1283038465|-3643.1283038465|-3656.6425598294|-3676.9361775882|-3687.2068639869|-3722.6742933188|-3797.5269925764|-3828.0827068845|-3828.0827068845|-3851.7030076494|-3852.4477862771|-3939.1642069746|3766.2649194714|3766.2649194714|3766.2649194714|3766.2649194714|||3766.2649194714|3766.2649194714|3766.2649194714||3766.2649194714|3766.2649194714|3766.2649194714|3766.2649194714|3713.2387994127|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-4009.6417699971|-4089.9908555523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523||3777.9275735026|3768.2528594473|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169||3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169||3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3672.6494387966|-3783.610331539|-3783.610331539|-3783.610331539|-3783.610331539|-3783.610331539|-3783.610331539|-3816.8029239218|-3816.8029239218|-3816.8029239218||-3846.1143599131|-3891.7937332368|-3910.8678244345|-3910.8678244345|-3910.8678244345|||||-3910.8678244345|-3910.8678244345|-3910.8678244345|-3910.8678244345|-3968.0198049272|-3977.2442276969|-4010.7158085521|-4018.628676169|-4081.9207512989|-4121.4675014432|-4140.2416682702|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4141.5930959358|-4193.936773262|-4210.3741925133|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3943.3981014851|3943.3981014851|3901.6645572057|3878.2383968952|3741.7093298836|3608.7325887595|-3507.9775228187|-3507.9775228187||-3507.9775228187|-3507.9775228187|-3507.9775228187|-3507.9775228187|-3507.9775228187|-3507.9775228187|-3547.7528031318|-3594.4787692986|-3594.4787692986|-3610.9764103317|-3621.7515670353|-3626.4945265944|-3626.4945265944|-3626.4945265944||-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3665.7161406604|-3696.6846007338|3426.6413447309|3426.6413447309|3426.6413447309|3426.6413447309||3426.6413447309|3426.6413447309|3426.6413447309|3426.6413447309||3426.6413447309|3426.6413447309|3426.6413447309|3426.6413447309|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242||-1303.6225270242|-1303.6225270242|-1303.6225270242|-1310.636141138|-1322.7068234867|-1338.9520260963|-1349.7522512181|-1354.6721553061|-1354.6721553061|-1354.6721553061|-1367.8579503401|-1387.5088337112|-1400.1487041236|-1412.0541156929|-1434.831434421|-1434.831434421|-1434.831434421|-1435.9238160233|-1445.2084148436|-1445.2084148436|-1453.5093498262|-1469.7680991102|-1469.7680991102|-1469.7680991102|-1469.7680991102|-1485.9923323446|-1498.8525914941|-1508.1417683267|-1513.9908536964|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1524.6628097973|-1526.8897098974|-1526.8897098974|-1526.8897098974|-1526.8897098974|-1526.8897098974|-1584.5718998861|-1683.9409998734|1536.6516158003|1536.6516158003|1536.6516158003|1536.6516158003|1463.4740175559|1451.2766861733|1438.3168965102|1438.3168965102|1394.4354405669|1390.9004895188|||1374.05307348|1374.05307348|1370.8645260888||1353.6797379803|1353.6797379803|1353.6797379803|1353.6797379803|1315.3108199781|1305.2064666423|1293.646074047|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1442.0348344555|-1474.3998160616|-1505.6109067351|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891||1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891||1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1404.8334049879|1391.9260055421|1383.7094551544|1383.7094551544||1383.7094551544|1383.7094551544|1383.7094551544|1383.7094551544|1383.7094551544|1383.7094551544|1383.7094551544|1383.7094551544|1365.6216168383|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578||-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|||||-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|-1483.5831114578|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1368.6706485423|1314.5074263318|1253.7327252211|-1397.1836093464|-1405.0945879131|-1450.8542554591|1310.6943757767|1310.6943757767|1310.6943757767|1310.6943757767|1310.6943757767|1310.6943757767|1303.2303638187|1301.9448975156|-1364.6105020996|-1364.6105020996|-1364.6105020996||-1364.6105020996|-1364.6105020996|-1364.6105020996|-1364.6105020996|-1364.6105020996|-1364.6105020996|-1367.3794125977|-1376.6920697108|-1376.6920697108|-1376.6920697108|-1376.6920697108|-1391.3978454686|-1406.2050753753|-1406.2050753753||-1406.2050753753|-1451.8206417473|-1466.5040415031|-1471.9156504982|-1487.9438278962|-1487.9438278962|-1521.1398403027|-1521.1398403027|-1544.0130512393|-1544.0130512393|1433.387389551|1433.387389551|1433.387389551|1433.387389551||1433.387389551|1433.387389551|1433.387389551|1433.387389551||1433.387389551|1433.387389551|1433.387389551|1433.387389551|1433.387389551|1433.387389551|1433.387389551|1433.387389551|1433.387389551|1419.3526062285|1417.5831517687|1417.5831517687|-1507.3660391629|-1507.3660391629|-1507.3660391629|-1507.3660391629|-1507.3660391629|-1507.3660391629|-1507.3660391629|-1507.3660391629|-1507.3660391629
04557|946106|/equities/kewpie-corp|TOPIX500||3969.1094576898|3923.3438418775|3902.9376020861|3880.5834593656|3880.5834593656|3870.8149548507|3792.5721720563|3764.5705827856|3764.5705827856||3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3731.2986465588|3689.9429406209|3367.047711801|3324.9974575566|3283.2193972852|3242.5771080946|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3185.1953948066|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3137.772498785|||3091.3583319833|3048.1558505312|3048.1558505312||3048.1558505312|3048.1558505312|3048.1558505312|3048.1558505312|3048.1558505312|3048.1558505312|2980.784278368|2900.7047537422|2870.354943405|2870.354943405|2870.354943405|2810.3980782777|2810.3980782777|2762.0232865077|2762.0232865077|2762.0232865077|2762.0232865077|-2941.7796816581|2847.0087918639|2847.0087918639|2847.0087918639|2847.0087918639|2846.3584879265|2846.3584879265|2846.3584879265|2846.3584879265|2846.3584879265||2846.3584879265|2846.3584879265|2816.0927643628|2813.544451094|2813.544451094|2813.544451094|2813.544451094|2785.9660567711|-2922.3453833659|-2922.3453833659|-2922.3453833659|-2922.3453833659|-2922.3453833659|-2922.3453833659|-2922.3453833659|-2922.3453833659|-2922.3453833659||-2922.3453833659|-2934.0782037399|-2962.2257819332|-2977.084202148|-3030.2602246089|-3046.9581270355|-3046.9581270355|-3046.9581270355||-3063.564585595|-3093.7662062166|-3123.0457846852|-3127.6064274279|-3162.761021516|-3162.761021516|-3202.0678016844|-3221.3182736845|-3221.3182736845|-3226.2111319684|-3226.2111319684|-3226.2111319684|-3226.2111319684|-3264.9568132982|-3295.4997438933|-3295.4997438933|-3295.4997438933|-3306.910217792|-3306.910217792|-3306.910217792||-3306.910217792|-3430.0496515951|-3430.0496515951|-3471.6662795501|-3482.0604829042|||||-3482.0604829042|-3482.0604829042|-3482.0604829042|-3482.0604829042|-3515.7338698935|-3530.8709665483|-3543.5232961648|-3559.3036624054|-3591.1707360059|-3623.9920932866|-3623.9920932866|-3623.9920932866|-3638.3403200091|-3638.3403200091|-3638.3403200091|-3647.9104382644|-3647.9104382644|-3647.9104382644|-3647.9104382644|-3647.9104382644|-3647.9104382644|-3647.9104382644|-3647.9104382644|-3647.9104382644|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614||-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3683.6107074016|-3693.6785637796|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432||-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3723.6168677146|-3749.8899857993|-3749.8899857993|-3749.8899857993|-3749.8899857993|-3749.8899857993|-3756.6962208398||-3756.6962208398|-3756.6962208398|-3756.6962208398|-3756.6962208398||-3756.6962208398|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||-59372.337894094|-59372.337894094|-59383.708771216|55643.627082433|55643.627082433|55643.627082433|55643.627082433|-57883.978910576|-57883.978910576||-58113.282122604|-58113.282122604|-58113.282122604|-58113.282122604|-58113.282122604|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-59785.970078698|-60454.411198554|-60655.69283772|-60655.69283772|-61204.103153023|-61402.006757143|-61402.006757143|-61402.006757143|-61402.006757143|-61402.006757143|-61402.006757143|-62170.563063492|-63067.48526357|-63067.48526357|-63324.983626189|-64269.981806877|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|60899.29848918|60899.29848918|60899.29848918|60899.29848918|59919.220543534|59596.356159482|59556.674270965|59556.674270965|||58524.63807885|58040.902714472|58040.902714472||58040.902714472|57441.558571636|56059.50952404|54694.455026711|53844.821020631|53844.821020631|53361.467800701|53017.96088503|53017.96088503|53017.96088503|53017.96088503|53017.96088503|53017.96088503|-56151.089320947|-56151.089320947|-56151.089320947|-58682.877023275|-60080.974470305|-61355.527189228|-62375.585765809|-62699.539739788|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862||-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-64999.043620958|-65010.048467731|-66185.60940859||-66556.788231766|-66804.237599575|-66804.237599575|-66804.237599575|-66804.237599575|-66804.237599575|-66804.237599575|-66804.237599575||-66804.237599575|-67365.888339609|-67365.888339609|-67365.888339609|-68232.653710677|-69395.170789641|65285.163525869|65285.163525869|65285.163525869|64981.781242619|64981.781242619|64981.781242619|64664.201380688|64114.668200764|63581.812593536|63581.812593536|-66659.405094851|-66659.405094851|-66659.405094851|-66659.405094851||-66659.405094851|-66659.405094851|-66659.405094851|-66659.405094851|-66659.405094851|||||-66659.405094851|-66659.405094851|-66659.405094851|-66659.405094851|-67296.561216501|-67327.920477533|-67327.920477533|-67327.920477533|-67327.920477533|-67327.920477533|-67327.920477533|-68480.165264106|-68480.165264106|-68480.165264106|-68532.426251983|-68532.426251983|-68800.472153606|-68800.472153606|-68800.472153606|-68800.472153606|-68800.472153606|-68832.184024151|-68832.184024151|-68832.184024151|-69373.537804612|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69895.043541005|65614.634077756|65614.634077756|65614.634077756|65614.634077756|65614.634077756|65614.634077756||65614.634077756|65614.634077756|65614.634077756|-68478.961929955|-68478.961929955|-68478.961929955|-68478.961929955|-69278.846588839|-69962.664363419|-69962.664363419|-69962.664363419|-69962.664363419|66493.627790577|66493.627790577||66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|65609.030878419|-69363.805804852|-69363.805804852||-69363.805804852|-69363.805804852|-69363.805804852|-69363.805804852||-69363.805804852|-69363.805804852|-69363.805804852|-69363.805804852|-69363.805804852|-70299.784227613|64748.83507872|64748.83507872|64748.83507872|64250.372309689|63995.698421253|63995.698421253|63995.698421253|63995.698421253|63995.698421253|63995.698421253|62532.998245836|61497.775828707|61049.19536523|59882.4392947|58997.996289026
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1282.1799676503|1272.5859166874|1272.5859166874|1272.5859166874|1272.5859166874|1272.5859166874|1272.5859166874|1264.9917702662|1264.9917702662||1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|-1330.8305620491|-1330.8305620491|-1330.8305620491|-1337.1550148755|-1337.1550148755|-1344.1444609728|-1347.2914416636|-1347.2914416636|-1347.2914416636|-1355.9627129596|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1374.4978781685|-1376.6671335413|-1376.6671335413|-1387.5745928237|-1405.0828809152|-1408.8698676836|-1418.3554085373|-1431.9504539304|-1441.3616154782|-1449.0684616424|-1458.4094018249|-1476.2326686943|-1504.1751874381|-1504.7788255421|-1504.7788255421|-1504.7788255421|-1504.7788255421|-1523.3653617134|-1532.572624126|-1535.6637334889|-1535.6637334889|-1536.7684958695|||-1536.7684958695|-1536.7684958695|-1575.0483287439||1459.4978223687|1459.4978223687|1459.4978223687|1459.4978223687|1449.799780702|1449.799780702|1433.7775341134|1400.3083712371|1383.7593013745|1377.454779305|1349.1719770056|1327.2277493896|1327.2277493896|-1454.2209573581|-1454.2209573581|-1454.2209573581|-1454.2209573581|-1454.2209573581|-1488.578841509|-1519.3653794544|-1523.7670882827|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632||-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632||-1534.0610134035|-1544.1233482261|-1572.7294422545|-1572.7294422545|-1578.4996227785|-1578.4996227785|-1578.4996227785|-1578.4996227785||-1578.4996227785|-1580.3020034302|-1580.3020034302|-1663.6413622596|-1663.6413622596|-1671.1015136217|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1695.2657108859|-1707.5452343177|-1730.6700423675|-1730.6700423675||-1731.8278248528|-1741.2809165031|-1774.2565738924|-1788.0628598804|1683.0365927402|||||1683.0365927402|1677.0128808225|1660.4401657373|1660.4401657373|1660.4401657373|1656.0401035365|1656.0401035365|1656.0401035365|1656.0401035365|1656.0401035365|1650.2254364649|1650.2254364649|1642.500484961|-1738.3403003426|-1738.3403003426|-1738.3403003426|-1738.3403003426|-1738.3403003426|-1738.3403003426|-1738.3403003426|-1738.3403003426|-1765.8906726236|-1765.8906726236|-1765.8906726236|-1771.6563029151|-1777.828769031|-1777.828769031|-1783.8930767011|-1799.6034185568|-1813.4204650631|-1822.9949611812|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465||1704.5633795465|1704.5633795465|1704.5633795465|1685.5981994961|1650.1091105513|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1746.5273571405||-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|1613.1504017276|1613.1504017276|1613.1504017276|-1736.6963521309|-1736.6963521309|-1736.6963521309||-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309||-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1754.7737245899|-1786.6374717665|-1807.0370021809|-1807.0370021809|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455
04560|946089|/equities/kinden-corp|TOPIX500||4546.5051961686|4546.5051961686|4474.4886092847|4474.4886092847|4474.4886092847|4437.0984547608|4393.7379352|4393.7379352|4393.7379352||4329.0421502222|4315.6579446914|4262.3515973028|4262.3515973028|4262.3515973028|4262.3515973028|4262.3515973028|4200.3351081143|4189.7861913229|4189.7861913229|4189.7861913229|4189.7861913229|4189.7861913229|4119.1513236921|4020.1681374357|3989.2979304841|3975.7754783157|3951.8709608835|3951.8709608835|3926.3010676484|3890.2234084982|3881.9704538869|3858.3560598743|3846.8956220826|3817.3284689806|3779.9205210896|3758.3902895605|3758.3902895605|3758.3902895605|3716.1558772894|3715.2126493073|3715.2126493073|3715.2126493073|3715.2126493073|3715.2126493073|3675.5317548796|3675.5317548796|3675.5317548796|3638.1463943107|3571.7182159008|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3513.7583900505|||3513.7583900505|3513.7583900505|3513.7583900505||3513.7583900505|3332.7213855288|3332.7213855288|3332.7213855288|3290.5237616987|3260.8597352208|3187.6219280231|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3460.7959118167|-3460.7959118167|-3507.9399020186|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381||3281.9709969312|3272.7455521458|3190.3283912731|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3080.4922333679|3069.2281765387|3069.2281765387|3069.2281765387|3069.2281765387|3069.2281765387||3069.2281765387|3068.6397241219|3068.6397241219|3050.4330268021|3037.1395392619|3037.1395392619|3034.8217102909|2996.9835929518||2996.9835929518|2986.2039921687|2976.0329098745|2976.0329098745|2976.0329098745|2976.0329098745|2941.4254554161|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3151.8870972535|-3185.8467747261||-3189.2537675931|-3189.2537675931|-3189.2537675931|-3189.2537675931|-3189.2537675931|||||-3198.0286047754|-3198.0286047754|-3198.0286047754|-3198.0286047754|-3234.4762275282|-3235.5029086491|-3235.5029086491|-3235.5029086491|-3235.5029086491|-3235.5029086491|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3241.646064148|-3245.2734046089|-3246.9148940099|-3264.7467827283|-3264.7467827283|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3293.8785240896|-3293.8785240896||-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731||3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731||3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731||3143.7161709731|3143.7161709731|3143.7161709731|3074.2401899701|3002.0619629261|3002.0619629261|2929.7355143623|2923.4697708177|2923.4697708177|2914.799745353|2904.2219392811|2894.6203159291|2894.6203159291|2894.6203159291|2894.6203159291|2858.6892399212|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||2804.0241722358|2771.1379691509|2741.0651154333|2741.0651154333|2741.0651154333|2724.6713970053|2724.6713970053|2724.6713970053|2724.6713970053||2724.6713970053|2724.6713970053|2724.6713970053|2724.6713970053|2724.6713970053|2720.2459966725|2716.1709835463|2716.1709835463|2677.1344261626|2674.8715846251|2650.1073162501|2645.451861378|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2746.9896757303|-2746.9896757303|-2756.0996397004|-2758.2279502474|-2758.2279502474|-2775.6699447193|-2793.1054941326|-2812.8394379251|-2826.9049310279|-2831.8949765776|-2831.8949765776|-2834.0499739751|-2838.9752765125|-2838.9752765125|-2874.0836405695|-2899.3151561883|-2941.1001735425|-2963.8335261584|-2981.3428068426|-2989.957758544|-2989.957758544|-2989.957758544|-2989.957758544|-2989.957758544|-3044.5086206044|-3055.2873562271|-3078.9581735857|-3098.5368595397|-3145.7076217107|3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|||3010.1837856901|3010.1837856901|3010.1837856901||3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|2988.5375396557|2967.8750440619|2957.6944934021|2932.104992669|2921.0308551469|2921.0308551469|2888.6453946077|-3128.2821053571|-3128.2821053571|-3128.2821053571|-3128.2821053571|-3128.2821053571|-3256.6877843914|-3256.6877843914|-3327.5419826571|-3397.3244251746|-3428.0271390829|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848||3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3279.1003813164|3244.3893125738|3219.3214584154|-3364.3672832189|-3364.3672832189||-3364.3672832189|-3364.3672832189|-3364.3672832189|-3364.3672832189|-3364.3672832189|-3364.3672832189|-3364.3672832189|-3364.3672832189||-3369.262078048|-3369.262078048|-3405.5134200533|-3411.8482445037|3241.7593438444|3241.7593438444|3241.7593438444|3241.7593438444|3225.1214931604|3218.3572146227|3181.7857940252|-3284.1633718038|-3284.1633718038|-3284.1633718038|-3284.1633718038|-3284.1633718038|-3284.1633718038|-3326.5704131153|-3329.8560145726|-3331.8930362528||-3331.8930362528|-3331.8930362528|-3331.8930362528|-3331.8930362528|-3331.8930362528|||||-3331.8930362528|-3331.8930362528|-3331.8930362528|-3331.8930362528|-3331.8930362528|-3331.8930362528|-3331.8930362528|-3332.4922625031|-3344.1580694479|-3359.1200771643|-3359.7095717416|-3359.7095717416|-3359.7095717416|-3359.7095717416|-3359.7095717416|-3359.7095717416|-3359.7095717416|-3365.0420998958|-3365.0420998958|-3365.0420998958|-3365.0420998958|-3389.4655554269|-3389.4655554269|-3428.9617282521|-3476.0833035008|-3476.0833035008|-3476.0833035008|-3498.2036705564|-3541.3374117294|-3589.0971241437|-3619.4412490486|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3656.1758926607||-3664.5850803018|-3664.5850803018|-3664.5850803018|-3664.5850803018|-3664.5850803018|-3664.5850803018|-3677.5945336686|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271||3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3465.6056145857|3435.450682873|3368.7785365255|3345.9761516951|3342.9890761667|3342.9890761667|3273.7100846297|3254.718223086|3254.718223086||3254.718223086|3236.153255262|3236.153255262|3236.153255262||3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3206.1979053109|3194.0162102865|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143||-2035.1356265143|-2035.1356265143|-2035.1356265143|-2040.8729183492|-2043.9546205065|-2043.9546205065|-2043.9546205065|-2059.644022785|-2059.6878030945|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2081.3324201963|-2101.0082446626|-2108.4651893556|-2108.4651893556|-2108.4651893556|-2108.4651893556|-2108.4651893556|-2112.1279881729|-2122.5314668801|-2122.5314668801|-2140.7262920165|-2140.7262920165|-2140.7262920165|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2155.8878233383|-2161.4864703759|-2180.8105020209|-2180.8105020209|-2180.8105020209|-2180.8105020209|-2211.9955572051|2087.2625712226|2087.2625712226|2087.2625712226|2071.6156807425|2071.6156807425|||2071.6156807425|2071.6156807425|2071.6156807425||2071.6156807425|2071.6156807425|2071.6156807425|2071.6156807425|2039.795200825|2036.9946675834|2036.077408426|2023.6415649177|2007.3517387975|1989.4185986639|1977.3539985154|1956.5227654912|1956.5227654912|-2102.9747050097|-2102.9747050097|-2102.9747050097|-2102.9747050097|-2102.9747050097|-2133.9163388997|2036.9919388817|2036.9919388817|2036.9919388817|2036.9919388817|2012.4632654241|1999.1851766664|1999.1851766664|1999.1851766664||1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1992.150196296|1987.0279958844|1965.1766436282|1965.1766436282|1965.1766436282|1965.1766436282|1937.4184929202||1937.3816588002|1924.9518431113|1914.3523225121|-1975.090092576|-1975.090092576|-1975.090092576|-1975.090092576|-1975.090092576||-1980.7667695289|-1982.9075216988|-1983.7028018875|-1983.7253354306|-2001.9170393673|-2009.5189326303|1935.4744206213|1935.4744206213|1935.4744206213|1935.4744206213|1909.9160229126|-1976.6148205302|-1976.6148205302|-1976.6148205302|-1976.6148205302|-1976.6148205302|-1976.6148205302|-1997.3498005891|-2017.7775562101|-2020.5861735668||-2047.4290817409|-2050.4489797121|-2062.5821996801|-2081.2857774224|-2095.7064193582|||||-2112.8659498249|-2112.8659498249|-2120.0382096604|-2120.0382096604|-2126.8866785931|-2126.8866785931|-2141.1594797446|-2141.1594797446|-2162.3160886051|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2163.6532746052|-2191.8647495613|-2202.5106303996|-2202.5106303996|-2202.5106303996|-2207.4421362958|-2207.4421362958|-2218.2690403287|-2236.5211559208|-2238.6650073096|-2238.6650073096|-2271.7111192329|-2285.4290213699|-2291.0878015221|2198.7391694897|2198.7391694897|2198.7391694897||2198.7391694897|2198.7391694897|2198.7391694897|2198.7391694897|2198.7391694897|2180.821299433|2177.3014438144|2155.3627153494|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196||2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196||2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196||2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2140.5708984193|2140.5708984193|2124.6470655619|2124.6470655619|2124.6470655619|2124.6470655619|2124.6470655619|2124.6470655619|2120.7189617355|2102.2155130394|2082.2116811549|2062.6796457276|2032.3384952529|1997.9316613922|1982.9518459913|-2084.3227891866|-2084.3227891866
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708||-5388.1162467541|-5388.1162467541|-5407.5736075045|-5433.0291450673|-5433.0291450673|-5448.2546056304|-5460.0606729226|-5483.8279912625|-5483.8279912625|-5545.3644347361|-5563.9049274846|-5592.1912684995|-5592.1912684995|-5649.3791872216|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5273.696882324|5211.2187581378|5140.8541757086|5135.1713063429|5045.9125626032|5033.2917362258|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5419.699828269|-5460.6109202989|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5544.4269591726|-5544.4269591726|-5544.4269591726|||-5544.4269591726|-5544.4269591726|-5544.4269591726||-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5549.6382212008|-5549.6382212008|-5712.8249644454|-5712.8249644454|-5853.2499604949|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392||5547.2336821546|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5858.397865225|-5910.1642946944|-5914.9047718827||-5921.8936688528|-5921.8936688528|-5921.8936688528|-5921.8936688528|-5921.8936688528|-5921.8936688528|-5921.8936688528|-5921.8936688528||-5997.5588612296|-5997.5588612296|-5997.5588612296|-5997.5588612296|-6022.339201805|-6022.339201805|-6022.339201805|-6022.339201805|-6022.339201805|-6022.339201805|-6022.339201805|-6022.339201805|-6022.339201805|-6022.6562292417|-6022.6562292417|-6022.6562292417|-6022.6562292417|-6022.6562292417|-6077.6735880464|-6145.081764496||5907.0424459235|5907.0424459235|5907.0424459235|5907.0424459235|5907.0424459235|||||5907.0424459235|5896.4360510261|5816.0400566957|5754.4684206393|5754.4684206393|5754.4684206393|5754.4684206393|5754.4684206393|5754.4684206393|5754.4684206393|5754.4684206393|5739.9435310323|5739.9435310323|5739.9435310323|5739.9435310323|5739.9435310323|5704.4037205186|5704.4037205186|5704.4037205186|5704.4037205186|5641.991386171|5641.991386171|5641.991386171|5630.4585014457|5630.4585014457|5581.1761127174|5373.7853243425|5373.7853243425|5278.094804825|-5570.1573619495|-5570.1573619495|-5570.1573619495|-5570.1573619495|-5607.4526243883|-5645.2131165288|-5645.2131165288|-5765.9590183653|-5778.3433537392|5511.0905599149|5511.0905599149||5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5479.135521286|5479.135521286|5479.135521286|5479.135521286||5479.135521286|5479.135521286|5479.135521286|5479.135521286|5479.135521286|5448.0950236511|5410.5411584466|5410.5411584466|5410.5411584466|5410.5411584466|5410.5411584466|5310.6804425267|5310.6804425267|5247.1449361407||5231.1054846008|-5663.7950340797|-5663.7950340797|-5663.7950340797||-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5725.1055934219|-5770.9506593576|-5785.1118437307|-5793.5687152563|-5811.1874613959|-5858.7082904399|-5885.8559141234|-5885.8559141234|-5903.433352707
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4342.4168544255|-4423.5187271395|-4451.5208079328|-4483.4675643697|-4547.186182633||-4571.687348868|-4571.687348868|-4571.687348868|-4571.687348868|-4571.687348868|-4625.5414987422|-4672.7127763802|-4741.213967889|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4356.4867784459|4155.1626894394|4155.1626894394|4114.8675178264|4114.8675178264|4065.5194642515|3995.9515331929|3995.9515331929|3995.9515331929|3995.9515331929|3995.9515331929|3995.9515331929|3989.3140639223|||3989.3140639223|3989.3140639223|3989.3140639223||3989.3140639223|3989.3140639223|3989.3140639223|3989.3140639223|3989.3140639223|3989.3140639223|3833.3594841183|3833.3594841183|3833.3594841183|3773.4549823537|3717.7833137263|3705.9814596959|3603.29809839|3603.29809839|3491.127281963|3491.127281963|3444.80809107|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587||3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3305.5554472875|3294.8949414305|3265.772157145|3262.4816970439|3262.4816970439|3262.4816970439|3215.7574411599|-3424.8865013344|-3424.8865013344|-3424.8865013344|-3424.8865013344|-3424.8865013344||-3424.8865013344|-3424.8865013344|-3495.0961125938|-3549.4401251042|-3556.3223612269|-3587.5248458077|3344.2152936935|3344.2152936935||3344.2152936935|3344.2152936935|3334.7620598037|3334.7620598037|3334.7620598037|3334.7620598037|3334.7620598037|3296.0124277143|3296.0124277143|3296.0124277143|3287.8552836414|3287.8552836414|3287.8552836414|3287.8552836414|3287.8552836414|3287.8552836414|3287.8552836414|3197.3947596015|-3407.8947115539|-3437.1052350599||-3477.8391500665|-3542.5990556294|-3582.6656173661|-3602.7951304067|-3626.2413205407|||||-3626.2413205407|-3626.2413205407|-3626.2413205407|-3630.9348006007|-3651.1497784453|-3709.2775316058|-3755.7528128954|-3765.1845550227|-3765.1845550227|-3765.1845550227|-3765.1845550227|-3765.1845550227|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3806.7457641952|-3839.273071328|-3854.6951497876|-3854.6951497876|-3884.8279442084|-3913.1988260747|-3913.1988260747|-3913.1988260747|-3943.1281803391|-3943.1281803391|-3987.386642394|-3987.386642394||-4012.2921511037|-4012.2921511037|-4015.4357234485|-4107.4285816095|-4109.3650906772|-4220.1834340858|-4277.7038156508|-4345.504239612|-4431.6158217912|-4477.517579768|-4528.4084219644|-4550.787135516|-4644.1990884993|-4644.1990884993||-4644.1990884993|-4657.9534821664|-4657.9534821664|-4657.9534821664|-4674.5038690738|-4676.5911963874|-4676.5911963874|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057||4303.2643419057|4262.3325208712|4262.3325208712|4193.9250231902||4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4041.7151109769|4041.7151109769|4041.7151109769|4041.7151109769|4041.7151109769|4041.7151109769|4002.0723455299|3980.3581616999|3852.9213466391|3852.9213466391|3852.9213466391|3810.159235908|3810.159235908|3810.159235908
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1580.2440664705|1556.1409371888||1556.1409371888|1556.1409371888|1556.1409371888|1556.1409371888|1556.1409371888|1556.1409371888|1551.3583552809|1551.3583552809|1551.3583552809|1551.3583552809|1551.3583552809|1551.3583552809|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1613.4593356905|-1649.3992618783|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1571.1569461331|1571.1569461331|||1571.1569461331|1563.2061063372|1563.2061063372||1558.3401181525|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1748.7954413445|-1776.6893792716|-1817.8493103018|-1855.1936781131|-1856.2151979035|-1893.9891087816|1809.383738681|1809.383738681|1809.383738681|1809.383738681|1809.383738681||1809.383738681|1795.9819318678|1778.8596464476|1778.8596464476|1778.8596464476|1778.8596464476|1778.8596464476|1778.8596464476|1763.1218293862|1745.1353659847|1702.4004066497|1692.4418600613|1692.4418600613|1688.7368642732|1688.7368642732|1662.9097089793|1662.9097089793||1651.6496766437|1645.046116959|1645.046116959|1645.046116959|1645.046116959|1645.046116959|1645.046116959|1645.046116959||1645.046116959|1599.6623521767|1586.5117651047|1586.5117651047|1586.5117651047|1586.5117651047|1586.5117651047|1584.5964056718|1560.4682285243|1558.9091428047|1556.8434920053|1533.1594355614|1522.1940131158|1522.1940131158|1522.1940131158|1517.4272709605|1517.4272709605|1517.4272709605|1517.4272709605|1517.4272709605||1517.4272709605|1517.4272709605|1517.4272709605|1510.6262604451|1510.6262604451|||||1505.6402893835|1485.1003215372|1455.8892461524|-1527.2311438238|-1527.2311438238|-1527.2311438238|-1542.3100541035|-1542.3100541035|-1547.4833934483|-1567.9259927204|-1579.7233252449|-1584.8314724943|-1597.3127472159|-1601.0116559889|-1601.0116559889|-1601.0116559889|-1601.8740622099|-1609.0545135665|-1633.2550150739|-1637.2016667681|-1637.2016667681|-1637.2016667681|-1641.6129630756|-1643.181070084|-1677.72896676|-1702.0877408445|-1710.6453590672|-1710.6453590672|-1713.7091282842|-1713.7091282842|-1713.7091282842|-1713.7091282842|-1727.8990314269|1618.1266096222|1618.1266096222|1618.1266096222|1618.1266096222|1614.8628995802|-1705.0259795218|-1705.0259795218||-1705.0259795218|-1705.0259795218|-1705.0259795218|-1705.0259795218|-1705.0259795218|-1705.0259795218|-1712.6121994686|-1733.0691105207|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305||1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|-1763.532802421|-1763.532802421||-1763.532802421|-1763.532802421|-1763.532802421|-1763.532802421||-1763.532802421|-1763.532802421|-1763.532802421|-1784.1577807666|-1784.1577807666|-1816.5642008518|1687.5651564521|1687.5651564521|1687.5651564521|1687.5651564521|1665.9612849467|1637.6514277186|1631.6126974651|1615.7363305168|1597.2269512553|1597.2269512553|1581.8910569503|1576.8994530251|1576.8994530251|1568.1660589167|1552.6289543519
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2206.9919786759|-2214.029498058|-2214.029498058|-2214.029498058|-2214.029498058||-2230.656787726|-2230.656787726|-2236.9519863622|-2252.1104769904|-2252.1104769904|-2279.4948244038|-2279.4948244038|-2279.4948244038|-2328.7720271153|-2336.1355856837|-2345.7895396485|-2359.9050440539|-2423.5333822821|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2452.8687335503|-2452.8687335503|-2457.7708150559|-2472.5133519209|-2472.5133519209|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|||2264.6193487096|2244.1164798883|2244.1164798883||2202.7391478256|2202.7391478256|2202.7391478256|2202.7391478256|2168.2767257106|2168.2767257106|2162.1408063451|2125.7675626056|2101.9105711181|2101.9105711181|2092.5395234645|2002.2939149606|1988.9654610673|1960.290940508|1960.290940508|1960.290940508|1960.290940508|1892.5177116755|-2105.2874244884|-2105.2874244884|-2105.2874244884|1981.5113068535|1981.5113068535|1981.5113068535|1946.2454405599|1946.2454405599|1934.7378779478||1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478||1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478||1934.7378779478|1934.7378779478|1913.3476421642|1850.3862690713|1821.7625211904|1793.1543471486|1793.1543471486|1792.1992746096|1773.6103051218|1755.4726407706|1755.4726407706|1755.4726407706|1748.6918230784|1737.5107312461|1737.5107312461|-1850.1623969142|-1850.1623969142|-1850.1623969142|-1850.1623969142|-1850.1623969142||-1850.1623969142|-1881.4859965713|1775.282545997|1775.282545997|1775.282545997|||||1775.282545997|1759.9250511078|1743.9501236211|1743.9501236211|1743.9501236211|1743.9501236211|1731.6945818013|1712.7433108658|1712.7433108658|1705.2738696323|1705.2738696323|1705.2738696323|1705.2738696323|1690.1887295717|1690.1887295717|1690.1887295717|1690.1887295717|1690.1887295717|1690.1887295717|1684.6541439686|1652.3101599651|1637.0946221834|1630.6329135371|1619.1754594857|1599.5282883174|1573.1980981305|1552.8589979228|1537.5111085466|1537.5111085466|1537.4569936696|1537.4569936696|1537.4569936696|1537.4569936696|1529.6536958884|1529.6536958884|1506.3780196153|1506.3780196153|1495.2533551281|-1607.6563129615|-1607.6563129615||-1607.6563129615|-1607.6563129615|-1607.6563129615|-1607.6563129615|-1607.6563129615|-1607.6563129615|-1618.2570144016|-1640.1744604463|-1650.3882893847|-1673.7369882053|-1687.2910980059|-1690.0406008311|-1690.0406008311|-1690.0406008311||-1695.4340009234|-1723.2877788038|-1731.7364208931|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1587.5411178205|1574.9067975783|1557.8964417537||1542.4404908374|1513.4338787083|1505.5376430092|1493.266663372||1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1471.3796259689|1361.7829177432|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1830.7486455726|1830.7486455726|1830.7486455726|1821.3086352273|1821.3086352273|1821.3086352273|1821.3086352273|1800.4818169192|1745.0670579249||1745.0670579249|1742.0303184259|1742.0303184259|1736.3114649176|1727.2905165751|1719.4616850835|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1802.1936578885|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1636.8009181326|1636.8009181326|1636.8009181326|1636.8009181326|||1636.8009181326|1636.8009181326|1636.8009181326||1636.8009181326|1636.8009181326|1636.8009181326|1636.8009181326|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1830.5249995872|-1884.9166662079|-1946.1851846755|-1965.9557607506|-1974.7841786117|-2045.4824206797|1929.731933224|1929.731933224|1929.731933224|1926.1188146933|1920.2431274371||-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2017.6488152527|-2017.6488152527|-2017.6488152527|-2017.6488152527|-2017.6488152527|-2017.6488152527|-2017.6488152527|-2017.6488152527|-2017.6488152527|-2021.3903501409||-2021.3903501409|-2021.3903501409|-2055.7115001565|-2073.2905557294|-2104.6283952549|-2120.1823347769|-2120.1823347769|-2120.1823347769||-2120.1823347769|-2120.1823347769|-2120.1823347769|-2120.1823347769|-2120.1823347769|-2120.1823347769|1975.7255126211|1975.7255126211|1960.4450140234|1958.9475481771|1958.9475481771|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849||-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|||||-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2043.9646319566|-2043.9646319566|-2050.210702174|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564||-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2106.6380243907|-2106.6380243907|1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316||1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316|-2124.8462000938|-2124.8462000938|-2124.8462000938|-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223||-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223||-2128.1792174223|-2128.1792174223|-2128.1792174223|-2175.1713526914|-2178.7737252127|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498
04568|952668|/equities/kokuyo-co-ltd|TOPIX500||881.99196543062|881.99196543062|881.99196543062|881.99196543062|881.99196543062|879.10218042095|873.11246076548|873.11246076548|873.11246076548||873.11246076548|870.89161900375|863.32402789696|856.89336297362|852.04814717338|848.75352262971|838.59278122051|829.68642357835|817.90712917125|814.5134992365|812.2205316495|796.48392337683|795.49283118279|795.49283118279|795.49283118279|784.38901744692|784.38901744692|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|775.36441885415|775.36441885415|768.64102094905|765.71224549894|761.95805055438|746.5367228382|724.32157140519|724.32157140519|723.21841267243|715.88499680718|715.88499680718|715.88499680718|712.59444089686|708.27752019063|708.27752019063|708.27752019063|708.27752019063|708.27752019063|708.27752019063|708.27752019063|699.85696687848|697.00079653164|692.55561938497|692.55561938497|||692.55561938497|688.18679931663|681.89651150201||681.89651150201|679.31668086668|679.31668086668|673.33797874075|661.08386526751|651.99937070062|651.99937070062|640.92291188958|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-723.97361324889|-736.65818138765|706.34748874005|706.34748874005|706.34748874005|706.34748874005|700.37915415561|693.68517128402|688.76130142668|686.02644602965|679.04404264915||679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915||679.04404264915|679.04404264915|679.04404264915|676.22952796191|676.22952796191|652.16475329101|-675.3027737148|-675.3027737148||-676.71141523867|-677.55535355098|-677.55535355098|-677.55535355098|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-678.44986651881|-685.87792162816|-685.87792162816|-693.06574625351||-698.7466625039|-704.308791671|-705.23893519|673.8148908663|673.8148908663|||||673.8148908663|673.8148908663|673.8148908663|673.8148908663|673.8148908663|673.8148908663|673.8148908663|673.8148908663|673.8148908663|673.8148908663|673.8148908663|670.98366156334|670.98366156334|670.60097106585|670.60097106585|668.04969007316|662.36943082739|662.36943082739|662.36943082739|659.61186758598|659.43717090782|659.43717090782|659.43717090782|659.43717090782|659.43717090782|659.43717090782|659.43717090782|659.43717090782|659.21178507139|659.21178507139|644.97003173238|644.97003173238|644.97003173238|644.97003173238|644.97003173238|644.97003173238|640.16809081375|627.2909342375|598.16353804167|-650.06829106481||-653.8258789609|-657.20236551211|-660.99829075569|-660.99829075569|633.66162138257|631.72936463746|631.72936463746|631.72936463746|631.72936463746|631.72936463746|631.72936463746|631.72936463746|630.50847486106|630.50847486106||627.53024984562|625.60305538402|621.47561709336|618.52846343707|615.8927371523|613.35052014672|613.35052014672|613.35052014672|613.35052014672|613.35052014672|613.35052014672|603.35474460747|598.01396965303|598.01396965303||598.01396965303|598.01396965303|598.01396965303|598.01396965303||598.01396965303|598.01396965303|598.01396965303|598.01396965303|591.21091932473|591.21091932473|583.06768813859|581.18632015399|579.75986488811|579.75986488811|579.75986488811|579.75986488811|579.75986488811|579.75986488811|579.75986488811|579.75986488811|570.5595720979|568.46896899766|566.13913221963|-614.03485926678|-614.03485926678
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-5250.5923018661|-5250.5923018661|-5285.6581131846|-5480.1220565709|5128.4901490862|5128.4901490862|5128.4901490862|5003.8779434291|4769.5866038101||4671.9851153446|4639.4075434716|4639.4075434716|4639.4075434716|4639.4075434716|4639.4075434716|4625.4414116934|4625.4414116934|4545.6571241038|4544.144597659|4544.144597659|4528.7672575201|4528.7672575201|4528.7672575201|4528.7672575201|4482.2413972446|4375.9348858273|4286.7609842526|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4167.5442744982|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4009.4633027955|3921.5703364394|3863.4785136343|3863.4785136343|||3863.4785136343|-4149.1824115435|-4149.1824115435||-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4428.0360128262|-4557.3733475846|-4647.1280488129|-4647.1280488129|-4647.1280488129|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284||-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4765.3025793649|-4784.9723202036|-4784.9723202036|4531.1853475671|4531.1853475671|4531.1853475671||4531.1853475671|4531.1853475671|4531.1853475671|4483.3170528524|4452.6321640153|4452.6321640153|4412.257960017|4342.0756534135||4342.0756534135|4342.0756534135|4342.0756534135|4342.0756534135|4342.0756534135|4342.0756534135|4342.0756534135|4342.0756534135|4340.0285037928|4323.6895108553|4323.6895108553|4312.210567617|4280.5672973522|4226.796997058|-4390.4738803404|-4390.4738803404|-4390.4738803404|-4390.4738803404|-4390.4738803404|-4390.4738803404||4165.8267515294|4165.8267515294|4165.8267515294|4165.8267515294|4165.8267515294|||||4165.8267515294|4157.8075016994|4091.7861129993|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4285.574779255|-4291.1386436167|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|3904.2490430981|3904.2490430981||3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981||3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3790.5173371582|3790.5173371582|3765.1310580067|3765.1310580067|3765.1310580067|3765.1310580067|3701.3678422296|3675.3531580329|-3945.9346545896||-3945.9346545896|-3945.9346545896|-3945.9346545896|-3945.9346545896||-3945.9346545896|-3945.9346545896|-3945.9346545896|-3945.9346545896|-3945.9346545896|-4023.7051717662|-4095.7279686291|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||20120.060461353|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237||-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21923.840089488|-21923.840089488|-21923.840089488|-22414.822321654|-22427.580357393|-22530.644841548|-22793.216490609|-23622.740545121|21252.357351703|21252.357351703|20788.174835225|20779.08315025|20566.481278056|20539.97919784|20121.921330933|20103.637445597|20103.637445597|19871.263828441|19442.515364934|19030.850405482|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20774.623939116|-20774.623939116|-20774.623939116|-20774.623939116|-20774.623939116|-21100.971043462|-21389.967826069|19077.981517956|19077.981517956|19077.981517956|19077.981517956|||18832.757242173|18522.785824637|18018.954300051||18018.954300051|18018.954300051|18018.954300051|18018.954300051|17890.776913643|17890.776913643|17334.196570714|17026.051745238|16708.66860582|16549.909562022|16336.288402247|16144.368397836|16144.368397836|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731||-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18664.503640812|-19367.226267569|17756.518701172|17756.518701172|17756.518701172|17756.518701172|17756.518701172|17756.518701172|17756.518701172|17756.518701172||17756.518701172|17756.518701172|17756.518701172|17246.965223525|17110.239137249|17074.154596944|16969.244165438|16969.244165438||16969.244165438|16969.244165438|16764.16018382|16293.789093133|15533.376770148|14244.307522387|-14573.79202829|-14573.79202829|-14573.79202829|-14573.79202829|-14573.79202829|-14573.79202829|-14573.79202829|-14573.79202829|-14607.824475878|-14807.304973197|-14809.505525775|-15046.033319362|-15046.033319362|-15046.033319362||-15046.033319362|-15046.033319362|-15046.033319362|-15415.870354846|-15570.133727607|||||14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14526.169574245|14309.077304717|13997.308116352|13880.064573724|13688.417540897|13688.417540897|13688.417540897|13688.417540897|13688.417540897|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13514.919294955|-14860.880100185|-14860.880100185|-14860.880100185|-14860.880100185||-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-15109.11085997|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643||-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|14006.221330348|14006.221330348|14006.221330348|14006.221330348|14006.221330348|13751.079255942|13538.122538201|13538.122538201||13213.747264667|13095.274738519|12935.571541715|12935.571541715||12935.571541715|12935.571541715|12662.742644093|12662.742644093|12380.103886759|12380.103886759|12380.103886759|12380.103886759|12380.103886759|12284.559874177|12177.010971308|11981.678857009|11794.920952232|11741.578835813|11570.375105942|11570.375105942|11430.694562158|11098.549513509|10877.277237232|10729.196930258|10535.218811398
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||482.71456077197|456.63841170844|450.26490189827|445.55545570891|442.76716182012|441.14093388768|441.14093388768|430.74547904567|-474.29139772953||-474.29139772953|-474.29139772953|-474.29139772953|-474.29139772953|-474.29139772953|-475.45709807675|-484.23567673676|453.21624845682|453.21624845682|453.21624845682|453.21624845682|453.21624845682|441.75083828141|441.75083828141|441.75083828141|441.75083828141|429.41502287034|429.41502287034|429.41502287034|429.41502287034|429.41502287034|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|||-452.73579899035|-452.73579899035|-452.73579899035||-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-494.45088403713|-518.25653815812|-545.04614571009|-555.88462160333|-557.63290848449|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199||-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-574.68137853377|-576.37929998761|-581.91228942427|-581.91228942427||-581.91228942427|-585.94141980843|-596.71823948441|-602.92024303607|-615.51139064554|-623.50039694588|-623.50039694588|-623.50039694588||-623.50039694588|-628.67822967945|-653.79544582859|-653.79544582859|-653.79544582859|-658.28382259491|-661.26387038997|-661.26387038997|-661.26387038997|-661.26387038997|-664.32925921315|-664.32925921315|-664.32925921315|-668.3921495438|-668.3921495438|-668.3921495438|-668.3921495438|-676.79683282645|-681.95886712123|-681.95886712123||-681.95886712123|-694.24874395849|-703.62639845214|-708.91591256147|-708.91591256147|||||651.38779288542|651.38779288542|651.38779288542|651.38779288542|651.38779288542|651.38779288542|651.38779288542|651.38779288542|651.38779288542|651.38779288542|651.38779288542|645.16422855867|630.95469975486|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|621.95953349533|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|603.18450584943|589.36118605871|589.36118605871||589.36118605871|589.36118605871|589.36118605871|587.32908951727|552.64899716871|537.79887692682|491.48764374248|479.75293850889|452.64338039447|452.64338039447|452.64338039447|452.64338039447|451.93318115107|451.93318115107||448.64242655294|442.13046547061|434.0727519579|429.47527859689|425.13919335473|413.84354274657|404.22059999999|-440.267363718|-440.267363718|-440.267363718|-440.267363718|-440.267363718|-440.267363718|-440.267363718||-440.267363718|-440.267363718|-440.267363718|-440.267363718||-445.66930895696|-445.93432978507|-445.93432978507|409.3734179731|409.3734179731|409.3734179731|409.3734179731|409.3734179731|409.3734179731|405.60936856223|401.08075031395|401.08075031395|401.08075031395|401.08075031395|388.83972596189|383.35524123533|373.66138355846|359.96264704195|354.98627449106|-405.22324180406|-405.22324180406
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487||-5958.0899870935|-5958.0899870935|-5958.0899870935|5580.7844061021|5580.7844061021|5580.7844061021|5580.7844061021|5580.7844061021|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5573.2567977747|5573.2567977747|5573.2567977747|5573.2567977747|5472.6186641941|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5988.9076070829|-6043.9528967588|-6060.614329732|-6096.1825885911|-6122.0917651012|-6126.4352945569|-6204.994190811|-6204.994190811|5788.7286768767|-6178.6908296998|-6178.6908296998|||-6178.6908296998|-6178.6908296998|-6178.6908296998||-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6263.0627527158|-6263.0627527158|-6592.8799416245|-6592.8799416245|-6760.8929240391|-6760.8929240391|-6760.8929240391|6263.5470171954|6263.5470171954|6263.5470171954|6263.5470171954|6263.5470171954|6263.5470171954||6263.5470171954|6263.5470171954|6244.2093669766|6244.2093669766|6244.2093669766|6244.2093669766|6244.2093669766|6244.2093669766|6082.8992966407|-6569.650230688|-6569.650230688|-6569.650230688|-6569.650230688|-6569.650230688|-6569.650230688|-6569.650230688|-6569.650230688||-6569.650230688|-6569.650230688|-6569.650230688|-6569.650230688|-6795.3891452089|-6867.1717842085|-6867.1717842085|-6942.9523459968||-6942.9523459968|-6942.9523459968|-6942.9523459968|-7002.7248288853|6665.3159005482|6665.3159005482|6665.3159005482|6665.3159005482|6665.3159005482|6637.0176672758|-7042.3979738648|-7042.3979738648|-7042.3979738648|-7042.3979738648|-7042.3979738648|-7042.3979738648|-7042.3979738648|-7042.3979738648|-7054.2444121787|-7054.2444121787||-7148.0493468652|6752.2584940215|6752.2584940215|6752.2584940215|6752.2584940215|||||6752.2584940215|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7161.674996778|-7278.6944408645|-7323.9382676272|-7330.8202973636|-7349.1111833006|-7349.1111833006|-7349.1111833006|-7349.1111833006|-7493.5124258896|-7592.6804732107|-7708.5894146785|-7925.5437940872|-8420.8264378747|-8527.3627087497|-8627.6288046787|-8627.6288046787|-8627.6288046787||-8627.6288046787|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8948.0971552998|-9075.3857281108|-9169.7063645676|-9243.6737384084|-9374.3041537872|8596.4731650212|8596.4731650212||8596.4731650212|8596.4731650212|8596.4731650212|8596.4731650212|8596.4731650212|8498.0226206131|8498.0226206131|8498.0226206131|8498.0226206131|8498.0226206131|8498.0226206131|8056.969578459|7770.7439760655|-8713.4307598553||-8713.4307598553|-8713.4307598553|-8744.1452887281|-8752.2596157137||-8752.2596157137|-8793.677350793|-8799.5859453255|-9139.7621614728|-9256.0050225964|-9256.0050225964|-9256.0050225964|-9264.6166917738|-9457.4629908598|-9607.347767622|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9798.0098876683|-9842.1997220977|-9842.1997220977|-9842.1997220977
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1623.070511053|1559.4441505323||1559.4441505323|1559.4441505323|1559.4441505323|1559.4441505323|1559.4441505323|1559.4113349972|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1672.0243450143|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|||-1695.5865260481|-1695.5865260481|-1695.5865260481||-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1805.6239178313|-1875.3321309236|-1945.7301454707|-1963.0372166305|-1963.0372166305|1841.3770125199|1841.3770125199|1841.3770125199|1841.3770125199|1841.3770125199|1841.3770125199||1841.3770125199|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1954.8329316006|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939||-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939||-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|-1962.8909755939|1868.4239787921|1868.4239787921|1868.4239787921|1868.4239787921|1829.1933097689|1818.7981219655|1805.1090244061|1795.9266937846|-1871.3669004345|-1871.3669004345|-1871.3669004345|-1871.3669004345|-1871.3669004345|-1871.3669004345||-1871.3669004345|-1876.8521115939|-1882.557901771|-1893.7587797456|-1903.2310179003|||||-1903.2310179003|-1903.2310179003|-1903.2310179003|-1903.2310179003|-1903.2310179003|-1903.2310179003|-1905.7574295066|-1905.7574295066|-1928.0360327851|-1935.693082759|-1935.693082759|-1935.693082759|-1935.693082759|-1935.693082759|-1935.693082759|-1935.693082759|-1938.1312030655|-1948.7846700728|-1963.4551889698|-1973.6452950244|-1973.6452950244|-2001.6614389161|-2016.4424273333|-2016.4424273333|-2016.4424273333|-2016.4424273333|-2016.4424273333|-2019.852697037|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856||-2054.0490407856|-2073.5636305995|-2073.5636305995|-2075.9921365427|-2075.9921365427|-2077.2690406029|-2084.3544895588|-2098.9216550654|-2104.496283406|1991.3446475602|1991.3446475602|1991.3446475602|1991.3446475602|1991.3446475602||1991.3446475602|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1939.1917520963|-2082.2159922808|-2082.2159922808||-2082.2159922808|-2082.2159922808|-2082.2159922808|-2082.2159922808||1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1934.7155802915|1912.0871361623|1912.0871361623|1905.4301512915|1897.8016478621|1897.8016478621|1897.8016478621|1867.0018309579|1864.2798121754|1853.6156545616|1853.6156545616|1853.6156545616
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1803.2410387798|1784.9117762714||1784.9117762714|1767.5213784677|1767.5213784677|1767.5213784677|1767.5213784677|1767.5213784677|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1743.4239095522|1720.8321217247|1716.4801352496|1716.1445947218|1713.3551052464|1710.4463195343|1710.4463195343|1710.4463195343|1710.4463195343|1689.329243927|1686.9213821411|1667.468202379|1667.2980026433|1666.475766132|1666.475766132|1666.475766132|1666.475766132|1666.475766132|1651.0321843195|1651.0321843195|1651.0321843195|1651.0321843195|1617.1190936884|1612.0489929871|1566.3322144301|1560.3691271445|||1559.5212523828|1541.2793239294|1541.2793239294||1538.6159154771|1536.2121283079|1527.1245870088|1493.3328744542|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|-1701.1867682269|-1701.1867682269|-1701.1867682269|-1819.8186313633|-1886.1595904036|-1949.4273226707|-1968.780358523|-1972.7837316922|-2010.4200168828|-2010.4200168828|-2010.4200168828|-2010.4200168828|-2010.4200168828|-2010.4200168828||-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2029.4025362835|-2034.2108463397|-2034.2108463397|-2034.2108463397|-2034.2108463397|-2034.5676070441||-2041.3251189379|-2053.7501321532|-2091.8334801702|-2115.7641063408|-2115.7641063408|-2115.7641063408|-2115.7641063408|-2287.4323403786||-2315.535933754|-2324.5954819489|-2327.2012122826|-2327.2012122826|-2333.2235692029|-2350.1372991144|2223.9540693079|2223.9540693079|2223.9540693079|2223.9540693079|2223.9540693079|2216.2545214532|2192.8939127258|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094||2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|||||2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2177.0519927094|2131.446658566|2074.7740650733|2024.9216852757|2024.9216852757|2020.6074280841|1973.3415867602|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2135.7083506611|-2151.7315007346|-2159.7850008162|-2190.511112018|-2209.3734577978|2023.3281393114|2023.3281393114|2023.3281393114|2023.3281393114|2017.8090436793|-2159.0651917468|-2159.0651917468||-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2178.8779908298|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882||2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|1961.5794875425|1954.9530710401|1954.9530710401||1904.8645233779|1833.1272481976|1783.2247202196|-1957.711522299||-1957.711522299|-1957.711522299|-1957.711522299|1804.7015072247|1804.7015072247|1804.7015072247|1804.7015072247|1804.7015072247|1804.7015072247|1792.4461191385|1746.9956879317|1720.6063199241|1719.1736888045|1712.3318764495|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||5615.7576300865|5552.3973667628|5511.0629173701|5511.0629173701|5511.0629173701|5457.9032415223|5453.1904416348|5453.1904416348|5453.1904416348||5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5429.8723479215|5429.8723479215|5429.8723479215|5410.1369655987|5410.1369655987|5410.1369655987|5278.4299617764|5189.9777353071|5121.6974836745|5116.1083151939|5108.773228462|5108.773228462|5108.773228462|5108.773228462|5089.7480316245|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5054.5538908004|5054.5538908004|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|4958.1384313236|4883.4871459152|4710.2079399057|4456.9271450749|4456.9271450749|||4456.9271450749|4456.9271450749|4456.9271450749||4456.9271450749|4407.4746056387|4345.1940062653|4276.4377847392|4152.6530941547|4125.1701046163|4120.5970196865|4120.5970196865|4120.5970196865|4120.5970196865|4028.6077996516|3879.3799995699|3879.3799995699|-4358.4835396846|-4358.4835396846|-4358.4835396846|-4764.6483774274|-4852.1093082526|-4927.8992313918|-4966.8880348798|-4983.7644831998|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238||-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5205.6529100294|-5205.6529100294|-5225.61470374|-5225.61470374|-5282.1292638765|-5282.1292638765|-5298.199182085|-5351.5467643424|-5351.5467643424|-5351.5467643424||-5351.5467643424|-5493.607515936|-5523.7540397583|-5523.7540397583|-5523.7540397583|-5523.7540397583|-5523.7540397583|-5523.7540397583||-5523.7540397583|-5523.7540397583|-5602.9816944952|-5602.9816944952|-5602.9816944952|-5602.9816944952|-5743.1055395445|-5743.1055395445|-5743.1055395445|-5743.1055395445|-5779.9025023882|-5779.9025023882|-5779.9025023882|-5779.9025023882|-5779.9025023882|-5779.9025023882|-5779.9025023882|-5805.701858809|-5805.701858809|-5805.701858809||-5805.701858809|-5805.701858809|-5805.701858809|-5805.701858809|-5805.701858809|||||-5805.701858809|-5805.701858809|-5805.701858809|-5805.701858809|-5805.701858809|-5805.701858809|-5805.701858809|-5805.701858809|-5918.3353986766|-5945.3770354032|-5945.3770354032|-5978.8633726703|-6050.3313242843|-6050.3313242843|-6087.3681380936|-6114.2525710166|-6114.2525710166|-6114.2525710166|-6114.2525710166|-6114.2525710166|-6114.2525710166|-6133.391745574|-6155.1574950822|-6233.897216758|-6301.1635741756|-6459.1261935284|-6472.2513261427|-6495.112584603|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|5902.1975391506|5792.4972657228|-6014.829600313|-6014.829600313|-6014.829600313||-6014.829600313|-6014.829600313|-6014.829600313|-6014.829600313|-6014.829600313|-6066.36622257|-6080.1846917445|-6127.5385463827|-6229.431718203|-6351.5352424478|5896.4756249843|5896.4756249843|5896.4756249843|5896.4756249843||5845.6839658322|5845.6839658322|5845.6839658322|5845.6839658322|5845.6839658322|5814.6345257188|5814.6345257188|5796.4223071464|5796.4223071464|5796.4223071464|5796.4223071464|5637.2470079405|5525.9966754894|5450.2740838771||5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071||5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||3868.9638178811|3804.6820198679|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266||3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3766.5374145852|3600.708238428|3539.6398005283|3539.6398005283|3495.0442228093|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3699.8024972802|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3312.7536125686|3188.1151250762|||3155.794583418|3134.8828704644|3084.6476338494||3082.8248496409|3082.8248496409|3082.8248496409|3082.8248496409|3046.4164996009|2995.7961106677|2964.5985530677|2964.5985530677|2964.5985530677|2964.5985530677|2955.553947853|-3224.9997285967|-3224.9997285967|-3224.9997285967|-3291.7774762186|-3320.4194180206|-3408.5215755785|3329.8544916619|3329.8544916619|3329.8544916619|3257.3938796243|3247.7825674374|3247.7825674374|3233.8695193749|3168.688354861|3168.0426165123|3161.6029072359||3150.9476747065|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155||-3301.7581748155|-3301.7581748155|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529||-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3314.0766114529|-3318.4822544884|-3318.4822544884|-3318.4822544884|-3318.4822544884|-3318.4822544884||-3392.0358383205|-3392.9886604846|-3392.9886604846|-3392.9886604846|-3392.9886604846|||||-3392.9886604846|-3392.9886604846|-3392.9886604846|-3392.9886604846|-3394.542956094|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3222.2989077773|3205.5665528115|3205.5665528115|3200.6850586794|3192.2611763105|3173.5124181227|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242||-3381.4979417242|-3391.5659735546|-3391.5659735546|-3391.5659735546|-3391.5659735546|-3391.5659735546|-3411.1844150606|-3469.4826834007|3228.9579918108|3228.9579918108|3228.9579918108|3228.9579918108|3228.9579918108|3228.9579918108||3228.9579918108|3228.9579918108|3228.9579918108|3192.7866575675|3140.985175075|3139.2057500834|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184||3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184||3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3090.5571617536|3090.5571617536|3090.5571617536|3077.2857352817|3047.9268336812|3047.9268336812|2918.3075929791|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||1724.821219839|1694.9124664878|1597.2600492604|1597.2600492604|1597.2600492604|1597.2600492604|1597.2600492604|-1677.3795688143|-1677.3795688143||-1683.8266281658|-1683.8266281658|-1690.6962535176|-1699.218059464|-1717.1867327378|-1732.1241474864|-1733.2490527627|-1742.0267252919|-1743.9185836577|-1754.4650929529|-1771.9612143922|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1791.5524111431|-1791.5524111431|-1791.5524111431|-1801.4193457145|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1655.3874356244|1630.1804840271|1609.9388691692|1609.9388691692|||1594.515410188|1580.2227286272|1580.2227286272||1577.4419206969|1562.767723864|1562.767723864|1562.767723864|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1716.5355375886|-1724.3172639873|-1765.9146708451|-1765.9146708451|-1765.9146708451|-1765.9146708451|1671.1616312139|1671.1616312139|1671.1616312139|1671.1616312139|1669.0411236304|1669.0411236304|1669.0411236304||1669.0411236304|1649.1012484782|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731||1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1619.0753718688|1619.0753718688|1619.0753718688||1619.0753718688|1619.0753718688|1619.0753718688|1619.0753718688|1619.0753718688|1549.863284671|1549.863284671|1549.863284671|1549.863284671|1549.863284671|1549.863284671|1548.3899912569|1548.3899912569|1548.3899912569|1548.3899912569|1548.3899912569|1548.3899912569|1548.3899912569|1548.3899912569|1548.3899912569||1548.3899912569|1548.3899912569|1548.3899912569|1515.5722125077|1509.6879166762|||||1509.6879166762|1502.2643518624|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|1494.5113175712|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1555.319438892|-1555.319438892|-1559.9938209911|-1574.9098011013|-1582.0398779028|-1582.0398779028|-1615.2387532253|-1626.4799422535|-1626.4799422535|-1648.7832691706|-1663.175854634|-1679.3161435993|-1679.3161435993|-1679.3161435993|-1679.3161435993||-1679.3161435993|-1715.2957151104|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382||-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271||-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271||-1798.4466000271|-1798.4466000271|-1798.4466000271|-1828.6130864532|1705.0716179649|1705.0716179649|1705.0716179649|1705.0716179649|1705.0716179649|1703.4684644054|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189
04578|946090|/equities/kyowa-exeo-corp|TOPIX500||1927.0820788128|1901.202309792|1897.8957244201|1897.8957244201|1897.8957244201|1897.8957244201|1881.5431747875|1881.5431747875|1881.5431747875||1870.2146386528|1866.8773762809|1849.2498472604|1849.2498472604|1841.7436385931|1841.7436385931|1837.2429317701|1828.5754797445|1790.9944194377|1790.9944194377|1779.0493549308|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1634.8684116972|1612.7426796636|1604.7696440706|||1586.8258178183|1586.8258178183|1586.8258178183||1586.8258178183|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1713.7118405412|-1731.2353783791|-1760.0115315323|-1772.1315204103|-1772.1315204103|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094||1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094||1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094||1701.4252059094|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1727.3359906793|-1735.6771489867|-1735.6771489867|-1736.3730234404|-1736.3730234404|-1739.6922482671|-1758.546942519|-1772.9014081294||-1772.9014081294|-1772.9014081294|-1772.9014081294|-1772.9014081294|-1772.9014081294|||||-1772.9014081294|-1772.9014081294|-1772.9014081294|-1772.9014081294|-1787.9737868104|-1792.4690394916|-1792.4690394916|-1792.4690394916|-1792.4690394916|-1806.2711549907|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1708.0957675863|1607.9952973181|1579.2725525757|1543.3583917507|1530.2037686119|1520.0210617466|1520.0210617466|1520.0210617466|1520.0210617466|1506.2456241629|-1589.3637617237|-1589.3637617237||-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1603.9875130263|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852||1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852||1522.412818852|1522.412818852|1522.412818852|1522.412818852||1522.412818852|1522.412818852|1522.412818852|1522.412818852|1511.8491590765|1511.8491590765|1500.5828656743|1500.5828656743|1500.5828656743|1481.2587396381|1476.3152662645|1472.8225180717|1457.0805756352|1445.033972928|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2463.1780380439|2463.1780380439|2454.9755978265|2450.6457997858|2450.6457997858|2450.5231108732|2427.3867898591|2415.9578736064|2415.9578736064||2415.9578736064|2399.953192896|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2361.0746066554|2361.0746066554|2354.1106740615|2352.7896378462|2349.5718198291|2344.7742442545|2340.1102713939|2333.2336348821|2326.0095943135|2303.2865361895|2303.2865361895|2285.8259706043|2285.8259706043|2214.9769829963|2214.9769829963|2214.9769829963|2135.279981107|2122.3110901189|2097.0956556876|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|||2090.6706474434|2090.6706474434|-2231.4202961314||-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2266.2685725467|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168||2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2086.3823697964|2074.8331725882|2074.8331725882|2045.8979695425|-2166.1940511898|-2166.1940511898|-2166.1940511898|-2166.1940511898|-2166.1940511898||-2166.1940511898|-2166.1940511898|-2173.5767235443|-2195.8074706047|-2206.5360784497|-2212.5508620709|-2212.5508620709|-2212.5508620709||-2241.3065134122|-2270.3683482357|-2358.5473435009|-2358.5473435009|-2368.3207944456|-2368.3207944456|-2372.1540755764|-2372.1540755764|-2372.1540755764|-2372.1540755764|-2372.1540755764|-2372.1540755764|-2372.1540755764|-2380.0600839738|-2386.0112044153|-2389.1791160171|-2391.0045733523|-2403.7019865147|-2403.7019865147|-2403.7019865147||-2403.7019865147|-2414.6410961274|-2426.9901068082|-2439.3501186758|-2462.1945763065|||||-2479.3852793907|-2479.3852793907|-2483.6503104341|-2490.9447893712|-2500.5954189768|-2500.5954189768|-2514.6610110825|-2514.6610110825|-2520.901123425|-2539.2234704722|-2542.6649671914|-2575.4610746571|-2587.6680251267|-2587.6680251267|-2587.6680251267|-2587.6680251267|-2587.6680251267|-2599.2978056964|-2609.3864507738|-2626.048087375|-2626.048087375|-2633.0812081944|-2639.9513424383|-2643.5014915981|-2643.9461017756|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253||-2672.3020235253|-2672.3020235253|-2684.0022483614|-2699.1593101073|-2699.1593101073|-2699.1593101073|-2699.1593101073|-2748.593677897|-2772.6596421078|-2796.5107134531|-2802.5996462384|-2802.5996462384|-2812.0273847093|-2842.138045876||-2842.138045876|-2842.138045876|-2842.138045876|-2842.138045876|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2944.9400161302|-3009.155573478|-3057.3673038644|3098.957232696||3098.957232696|3098.957232696|3098.957232696|3098.957232696||3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3071.2302585511|3029.8669539456|2972.3233999329|2972.3233999329|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549
04580|949896|/equities/kyudenko-corp|TOPIX500||6256.6838616133|6256.6838616133|6256.6838616133|6256.6838616133|6256.6838616133|6060.5376240148|5959.6179451818|5959.6179451818|5959.6179451818||5959.6179451818|5959.6179451818|5959.6179451818|5959.6179451818|5940.7258582491|5940.7258582491|5907.0287313879|5863.198590431|5840.27621159|5835.9180128778|5831.0843798049|5831.0843798049|5831.0843798049|5764.315977561|5694.5733084012|5626.4147871124|5599.5164301249|5582.74063424|5582.74063424|5582.74063424|5582.74063424|5572.1562602667|5543.9514002963|5516.3348892182|5486.538765798|5393.4319619977|5307.5910688864|5227.4345209848|5170.2050233165|5138.3944703517|5078.9759538432|5078.9759538432|5078.9759538432|4994.8066153813|4992.9517948681|4987.3908831868|4971.6565368742|4940.7850409713|4901.6500455237|4855.3889394708|4762.1543771898|4736.7083363371|4736.7083363371|4736.7083363371|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|||4709.9697200962|4709.9697200962|4709.9697200962||4709.9697200962|4709.9697200962|4608.3082964151|4608.3082964151|4488.6203293501|4455.4114770557|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-5032.943106343|4645.1936958729|4645.1936958729|4645.1936958729|4615.4522577131|4615.4522577131|4615.4522577131|4595.4469530146|4543.9966144607|-4793.0136408323|-4793.0136408323||-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4810.6094331263|-4810.6094331263|-4842.7882590292||-4875.7091766991|-4932.8990852213|-4995.3601992061|-4995.3601992061|-4995.3601992061|-5090.4557768957|-5144.1676257971|-5144.1676257971||-5187.9640286635|-5214.2933651817|-5273.6893397305|-5273.6893397305|-5376.9325997005|-5481.8139996672|5071.23580288|5071.23580288|5029.3175587555|5019.058714513|5019.058714513|4984.3384073015|4984.3384073015|4984.3384073015|4984.3384073015|4984.3384073015|4984.3384073015|4984.3384073015|4984.3384073015|4984.3384073015||4984.3384073015|-5297.7788738157|-5297.7788738157|-5297.7788738157|-5297.7788738157|||||-5297.7788738157|-5297.7788738157|-5297.7788738157|-5297.7788738157|-5297.7788738157|-5327.6431931285|-5369.8311026278|-5369.8311026278|-5381.9234473643|-5425.8593859603|-5434.1597357534|-5434.1597357534|-5472.1216714143|-5472.1216714143|-5472.1216714143|-5472.1216714143|-5472.1216714143|-5533.0339451521|-5533.0339451521|-5533.0339451521|-5533.0339451521|-5538.7641298174|-5538.7641298174|-5548.8490331305|-5550.2767034783|-5605.7613623189|-5605.7613623189|-5612.3459581321|-5722.1066201468|-5765.840689052|-5830.76743228|-5953.2415914222|-5969.6573238024|-6033.5636931138|-6098.1818812376|-6125.792403322|-6125.792403322|-6125.792403322|-6125.792403322|-6125.792403322||-6158.3804481355|-6229.8116090395|5895.7519594362|-6301.5612849253|-6301.5612849253|-6301.5612849253|-6320.1792054725|-6437.4213394139|-6533.634821571|-6632.7609128567|-6661.1232365074|-6788.2480405638|-6828.449987056|6366.0810023744||6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6353.7011137493|6221.5322391967|6221.5322391967||6207.6775572391|6207.6775572391|6207.6775572391|6207.6775572391||6207.6775572391|6207.6775572391|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||1279.9388429329|1279.9388429329|1279.8764921476|1274.8907310464|1274.8907310464|1266.6841456072|1256.0657173413|1244.9341303792|1226.6762392017||1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1216.4180435574|1209.3759170884|1209.3759170884|1209.3759170884|1205.5565745426|1197.1184161585|1189.8109725118|1189.8109725118|1189.8109725118|1189.8109725118|1189.8109725118|1187.6510805687|-1247.5298005578|-1247.5298005578|-1247.5298005578|-1247.5298005578|-1247.5298005578|-1264.0886672864|-1268.6588485017|-1268.6588485017|-1277.0098316686|-1280.9275907429|-1286.280656381|-1290.6173959788|-1294.4359955321|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1214.725883098|1214.725883098|1214.725883098|||1214.725883098|1190.1833101482|-1283.0304195368||-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1346.9573080701|-1346.9573080701|-1398.0035090125|-1398.0035090125|-1398.0035090125|1331.4867407435|1331.4867407435|1331.4867407435|1331.4867407435|1331.4867407435|1331.4867407435||1312.9019341594|1296.3632601772|1278.4036224191|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1272.6333302517|-1345.9508313215|-1345.9508313215|-1345.9508313215|-1345.9508313215||-1345.9508313215|-1345.9508313215|-1369.8220139772|-1369.8220139772|-1372.7023592162|-1372.7023592162|-1372.7023592162|-1372.7023592162||-1372.7023592162|-1372.7023592162|-1372.7023592162|-1372.7023592162|-1376.7803991291|-1409.7004434767|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1415.5506842826|-1431.3896492029||-1458.3773880032|-1460.354339905|-1460.354339905|-1460.354339905|-1460.354339905|||||-1460.354339905|-1460.354339905|-1460.354339905|-1460.354339905|-1460.354339905|-1460.354339905|-1460.354339905|-1489.9214887833|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1383.7596946673|1367.5941051859|-1522.9849410366|-1522.9849410366|-1522.9849410366|-1522.9849410366|-1539.0110455963|-1556.4567173292|-1597.0630192547|-1654.3200213941|-1679.8004441306|-1679.8004441306|-1679.8004441306|-1679.8004441306|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358||1579.0391888358|1579.0391888358|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1552.6255079922|1504.9139560971|1504.9139560971||1504.9139560971|1504.9139560971|1504.9139560971|1504.9139560971|1490.2377289968|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1470.5416507178|1470.5416507178||1470.5416507178|1470.5416507178|1451.3568826669|1451.3568826669||1451.3568826669|1451.3568826669|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1424.7128055048|1405.9031172276|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.30714014443|732.80792467762|730.49641311578||730.49641311578|730.49641311578|730.49641311578|730.49641311578|730.49641311578|725.88490685282|715.8277088675|709.8585532013|696.62616886733|694.20081476074|694.20081476074|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|681.3800753943|670.81674908177|670.0503255175|670.0503255175|667.13369976662|663.81445214364|663.81445214364|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|644.88781910964|644.88781910964|||644.88781910964|644.88781910964|644.88781910964||635.60315811445|626.40350969422|610.67611713529|592.96234152185|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-701.58817162692|-745.3035348806|-783.87058617376|716.15542658041|716.15542658041|716.15542658041|714.54092840613|714.54092840613|714.54092840613|714.54092840613|714.54092840613||703.27323886489|698.69245371923|-749.47465652317|-749.47465652317|-749.47465652317|-749.47465652317|-749.47465652317|-773.69964752031|-783.77735561611|-787.1423067892|-787.1423067892|-787.1423067892|-787.1423067892|-795.97478939034|-805.22199160233|-808.20872677147|-808.20872677147||-808.20872677147|-808.20872677147|-808.20872677147|-808.20872677147|-808.20872677147|-808.20872677147|-808.20872677147|736.10244128593||736.10244128593|736.10244128593|736.10244128593|736.10244128593|736.10244128593|736.10244128593|736.10244128593|729.49160414149|720.72402901572|719.38006556343|719.38006556343|719.38006556343|719.38006556343|719.38006556343|719.38006556343|719.38006556343|719.38006556343|719.38006556343|707.05670089022|707.05670089022||707.05670089022|707.05670089022|707.05670089022|683.25187428015|-740.66751179184|||||-740.66751179184|-740.66751179184|-740.66751179184|-740.66751179184|-740.66751179184|-740.66751179184|-742.16390741628|-746.27102044734|-756.20114468107|-765.55756402322|-765.55756402322|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-766.43907868406|-769.87115920408|-782.04574397784|-795.58046382821|-795.58046382821|-795.58046382821|-795.58046382821|726.43993883964|726.43993883964|726.43993883964|726.43993883964|726.43993883964|726.43993883964|724.53256350742|724.53256350742|724.53256350742|696.15836727604|-737.32172302037||-737.32172302037|-737.32172302037|-737.32172302037|-737.32172302037|-737.32172302037|-737.32172302037|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694||-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694||-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694||-750.44124301|-750.44124301|-750.44124301|-754.99290074296|-754.99290074296|-774.18101913605|-778.44555443828|-810.228404671|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408
04583|992794|/equities/kyushu-railway-co|TOPIX500||-3719.1852023305|-3719.1852023305|-3719.1852023305|-3719.1852023305|-3751.4280025895|-3760.7245886138|-3760.7245886138|-3760.7245886138|-3760.7245886138||-3764.8204797701|-3764.8204797701|-3774.6894219668|-3779.3449653911|-3779.3449653911|-3804.0061301124|-3804.0061301124|-3818.7845890138|-3820.5384322376|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7893327812|-3849.7892997299|-3849.7892997299|-3873.252400137|-3873.252400137|-3873.252400137|-3873.252400137|-3880.9967902926|-3880.9967902926|-3889.3046793736|-3889.3046793736|-3896.6718659706|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3734.5288930336|3708.865436704|3682.3462780575|3682.3462780575|3682.3462780575|3667.4958645084|3653.9017345794|3653.9017345794|3653.9017345794|3652.181351287|3652.181351287|3652.181351287|3652.181351287|3611.2570569856|3594.2254700783|||3594.2254700783|3594.2254700783|3594.2254700783||3594.2254700783|3594.2254700783|3594.2254700783|3594.2254700783|3579.5838556426|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3843.2206067538|-3843.2206067538|3654.4898939792|3654.4898939792|3654.4898939792|3654.4898939792|3654.4898939792|3654.4898939792||3637.7665488658|3632.6850542953|3591.4278381059|3585.5309312288|3577.9232569209|3543.803618801|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628||-3731.4060464628|-3748.3400516253|-3768.5445018059|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559||-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3800.3003069559|-3805.2102555011|-3805.2102555011|-3819.3447283346|-3853.931763376|-3853.931763376|-3868.4797370844||-3920.0885967605|-3945.8762186228|-3973.8069095808|-3984.7639984135|-3984.7639984135|||||-3984.7639984135|-3984.7639984135|-3984.7639984135|-3984.7639984135|-4023.5155537927|3858.0585848607|3858.0585848607|3858.0585848607|3858.0585848607|3858.0585848607|3858.0585848607|3858.0585848607|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4063.3884900767|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4104.7638994842|-4104.7638994842||-4104.7638994842|-4104.7638994842|-4104.7638994842|-4104.7638994842|-4104.7638994842|-4104.7638994842|-4110.5709994269|-4124.13086349|-4124.13086349|-4157.2009594333|-4203.8899549259|4026.9187549965|4026.9187549965|4026.9187549965||4026.9187549965|4026.9187549965|4026.9187549965|4017.3626604896|4017.3626604896|3978.1251783217|3957.8613092464|3952.5016163536|3952.5016163536|3921.6417716104|3921.6417716104|3921.6417716104|3921.6417716104|3900.2130795671||3894.1642957618|3894.1642957618|3876.2398713109|3876.2398713109||3848.4846762121|3848.4846762121|3848.4846762121|3848.4846762121|3848.4846762121|3848.4846762121|3846.1496402357|3790.3884891508|3744.3760990564|3679.5926673624|3679.5926673624|3679.5926673624|3679.5926673624|3651.7255152622|3651.7255152622|3573.9727947358|3516.7475497064|-3820.4739147995|-3820.4739147995|-3820.4739147995|-3820.4739147995
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||-16867.134322116|-17119.980644587|-17119.980644587|-17486.645160653|-18185.71684517|-18850.796494633|-19346.162771814|-19446.56974646|-19529.244162734||-19788.326847482|-19951.752052758|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17170.306747457|16959.229719397|16690.255243775|15743.894715305|14377.709525068|14377.709525068|14330.510583409|14286.956203788|13986.895781986|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13756.113140473|13553.181267192|12897.701407991|12519.668231102|12357.131367891|11727.957980646|||11727.957980646|11727.957980646|11524.485161291||11524.485161291|11479.150179212|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-13223.481445616|-13577.757161795|-14106.119068661|-14353.743409624|-14361.103788471|12947.223497765|12947.223497765|12947.223497765|12947.223497765|12947.223497765|12947.223497765||12947.223497765|12947.223497765|12937.531029764|12937.531029764|12937.531029764|12937.531029764|12937.531029764|12517.812255293|-14607.828066921|-14607.828066921|-14607.828066921|-14607.828066921|-14981.197852135|-15382.16428015|-16102.960311277|-16254.955901419|-16284.266544962||-16284.266544962|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374||-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16288.740702374|-16492.489669304|-16574.716187164||-16574.716187164|-16574.716187164|-16574.716187164|-16574.716187164|-16574.716187164|||||-16574.716187164|-16574.716187164|-16574.716187164|-16574.716187164|-16574.716187164|-16574.716187164|-16717.462430182|-16990.513811314|-17046.591125078|-17046.591125078|-17156.767916754|-17334.742129726|-17559.712505835|-17559.712505835|-17994.125006483|-18010.138896093|-18160.709884547|-18849.125338435|-18849.125338435|-18849.125338435|-18849.125338435|-18864.028153817|-19179.475726463|-19499.973029404|-19526.636699338|-19898.706034757|-19898.706034757|-19898.706034757|-20239.117816396|-20497.353129329|-20685.947921477|-21213.670273428|-21213.670273428|-22192.41141492|-22695.179349911|-23181.588166568|-23520.931296187|-23535.245262259|-23535.245262259|-23535.245262259||-23762.772513621|-24121.987228609|-24121.987228609|-24121.987228609|-24121.987228609|-24121.987228609|-24289.985809566|-24290.817566184|-24981.186184649|-25047.429094054|-25071.032326727|-25507.258140808|-26247.186291042|-26247.186291042||-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042||-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042||-26283.755587626|-26283.755587626|-26283.755587626|-26283.755587626|-26301.672875141|-27693.247639045|-28430.83071005|-29355.645233389|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|23999.871070409|23482.078967121
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04586|946264|/equities/lintec-corp|TOPIX500||2932.0573502789|2901.678317591|2901.678317591|2901.678317591|2901.678317591|2901.678317591|2901.678317591|2876.8092417678|2853.9547130754||2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2833.5638381096|2810.8487090107|2767.1345206687|2767.1345206687|2767.1345206687|2767.1345206687|2739.8161340763|2739.073482307|2723.426725782|2723.426725782|2723.426725782|2723.426725782|2723.426725782|2721.9741397577|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2657.8386460285|2581.8207178095|2566.836375596|2566.836375596|2566.836375596|||2557.3181951066|2549.7424390074|2547.2499247005||2547.2499247005|2531.4999163339|2521.9443514821|2469.6048349801|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2798.0331631946|-2883.9257368829|-2904.4056747364|-2904.4056747364|-2904.4056747364|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043||-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943||-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943||-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-2973.7184914943|-3019.2983238826|-3032.8314709807|-3050.2016344229|-3059.2795938033|-3073.04951139|-3073.04951139|-3073.04951139|-3082.2772348777|-3085.5387309708|-3085.5387309708|-3085.5387309708|-3094.2947295936|-3094.2947295936|-3135.4941439929||-3149.9576735156|-3149.9576735156|-3149.9576735156|-3152.8279454616|-3152.8279454616|||||-3152.8279454616|-3152.8279454616|-3152.8279454616|-3156.0310505129|-3169.1790893353|-3169.1790893353|-3169.1790893353|-3169.1790893353|-3191.440666399|-3191.440666399|-3191.440666399|-3191.440666399|-3191.440666399|-3191.440666399|-3191.440666399|-3191.440666399|-3204.4467499857|-3204.4467499857|-3204.4467499857|-3204.4467499857|-3204.4467499857|-3208.6074999841|-3218.5638888712|-3240.3487654124|-3281.6652949027|-3292.0648764097|-3292.0648764097|-3292.0648764097|-3303.9609737886|-3312.3283627019|-3312.3283627019|-3317.5870696688|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775||-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3381.5160375277|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735||3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3102.898080415|3035.2814478494|3035.2814478494||3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494||3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3032.8127198326|2904.7919109252|2860.6021232502|2808.7245813891|2723.3050904323|2699.5056560359|2681.1525011979|2681.1525011979|2681.1525011979|2681.1525011979|-3087.8891826282
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918||-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1508.4349210789|-1508.4349210789|-1518.7888011988|-1526.4875568875|-1528.8195076528|-1541.7161196142|-1548.0893273172|-1548.0893273172|-1548.0893273172|-1553.0992525746|-1561.415836194|-1561.667699005|-1561.667699005|-1566.1029988944|-1574.4755543271|-1575.0561714746|-1586.7290794162|-1598.3656437958|-1605.3229375509|-1605.6643750565|-1606.6683094659|-1606.6683094659|-1606.6683094659|-1606.6683094659|-1606.6683094659|-1614.9925660732|-1619.6861845258|-1624.4846494731|-1629.4273883034|-1635.7526536705|-1640.1140596339|-1659.3767329265|-1665.5731270698|-1665.5731270698|-1678.9701411887|-1703.9494550097|-1703.9494550097|-1703.9494550097|-1703.9494550097|-1703.9494550097|-1710.5549500107|-1720.2277222342|-1754.0308024824|-1759.1731138693|-1819.2499337641|-1819.2499337641|||-1819.2499337641|-1819.2499337641|-1819.2499337641||-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735||1701.1245642735|1701.1245642735|1701.1245642735|1690.6939603039|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1866.7231398658|-1917.3863585822|1765.8071212864||1765.8071212864|1765.8071212864|1765.8071212864|1765.8071212864|1765.8071212864|1742.5079125404|-1663.8800971773|-1675.2192557744||-1675.2192557744|-1680.1047286383|-1686.7830318203|-1692.3700353559|-1714.4197967357|-1714.4197967357|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1722.8196275372|-1727.7440305969|-1729.9655895521||-1754.1006550579|-1767.9729500643|-1794.836975388|-1794.836975388|-1826.84663932|||||-1845.4312257993|-1845.4312257993|-1845.4312257993|-1845.4312257993|-1845.4312257993|-1845.4312257993|-1863.9513619992|-1877.5015133325|1793.2525430872|1793.2525430872|1793.2525430872|1793.2525430872|1793.2525430872|1769.5861589857|1758.9582209701|1758.9582209701|1743.1758010778|1729.1953345309|1710.9392605899|1706.0436228777|1705.1427301012|1705.1427301012|1705.1427301012|1705.1427301012|1705.1427301012|1705.1427301012|1702.994111236|1702.994111236|1690.6323458178|1662.3970509087|1658.3195708795|1658.3195708795|1658.3195708795|1658.3195708795|1658.3195708795|1654.882186271|1654.882186271|1600.0901518587|1600.0901518587|1600.0901518587||1600.0901518587|1600.0901518587|1598.8501687319|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1591.552929174|1591.552929174|1571.6270730543||1571.6270730543|1551.8078589492|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1520.9057711948|1515.4786346609|1509.9762607343|1505.5847341492||1497.177482388|1488.5860915422|1487.8178794914|1464.8915807065||1464.8915807065|1464.8915807065|1464.8915807065|1464.8915807065|1447.0739785628|1446.9988650698|1419.1376278553|1408.8473642836|1407.4692936485|1406.2257127953|1406.2257127953|1406.2257127953|1406.2257127953|1406.2257127953|1396.5007919948|1366.6397688831|1362.5164098701|1356.6015665223|1340.168407247|1320.5760080523|1312.5566756136
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||1702.520279948|1702.520279948|1702.520279948|1687.7725332755|1685.0805925284|1684.5339916982|1671.8155463313|-1733.7647576156|-1733.7647576156||-1742.0163973507|1687.0999299722|1687.0999299722|1687.0999299722|1687.0999299722|1687.0999299722|1679.4783086077|1679.4783086077|1670.2000207403|1670.2000207403|1670.2000207403|1670.2000207403|1639.5278008225|1624.0864453584|1618.7071615093|1605.6190683437|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|||1602.2862787242|1602.2862787242|1602.2862787242||-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1681.7752710162|-1681.7752710162|-1752.389190018|-1775.09910002|-1807.3878889112|-1815.2010974212|-1815.2010974212|-1835.0289971346|1791.071991677|1791.071991677|1791.071991677|1791.071991677|1791.071991677||1772.1355463078|1760.8450514531|1748.8833905034|1740.9220105394|1740.9220105394|1740.9220105394|1740.9220105394|1740.9220105394|1724.9966783771|1704.4129759746|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064||-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064||-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064||-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|||||-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1752.6562348064|-1757.7013720071|-1764.8626355634|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|-1770.3096617844|1703.944487994|1703.944487994|1703.944487994|1703.944487994|1703.944487994|1696.0216533266|1691.4125349712|1691.4125349712|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575||1684.3475260639|1670.8583622932|-1653.6094348876|-1653.6094348876|-1653.6094348876|-1653.6094348876|-1653.6094348876|-1673.7604832084|-1693.428314676|-1703.6981274178|-1713.4423637976|-1719.6859597751|-1738.3455108612|-1745.0227898458||-1747.6086553842|-1763.7873948713|-1771.0137720792|-1787.2653023103|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005||1696.6315279005|-1751.8972951997|-1751.8972951997|-1751.8972951997||-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552||-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1992.5034360613|-2012.8371511792|-2031.9875037025|-2031.9875037025|-2031.9875037025|-2031.9875037025|-2051.9027818917|-2069.6975354352|-2080.9972615947|-2119.9414017719|-2147.2702491011|-2147.2702491011|-2149.5007226049|-2149.5007226049|-2149.5007226049|-2149.5007226049|-2188.3918484731|-2188.3918484731|-2188.3918484731|-2188.3918484731|-2188.3918484731|-2200.352053859|-2221.1689487322|2028.370285258|2028.370285258|2028.370285258|2028.370285258|2028.370285258|2028.370285258|1995.3558725089|1865.0343027877|1863.8714475419|1860.2146056816|1860.2146056816|1860.2146056816|1815.0034380149|1815.0034380149|1815.0034380149|1815.0034380149|1805.1149311277|1801.518433491|1801.518433491|1760.3147235816|1760.3147235816|1760.3147235816|1742.8496928684|1740.8329920761|1697.3144356401|1648.404928489|||1625.9776983211|1622.2062257542|1622.2062257542||1622.2062257542|1622.2062257542|1622.2062257542|1622.2062257542|1617.3842293262|1617.3842293262|1568.5102548069|1515.5113942299|1500.9893755925|1500.9893755925|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1779.9075379168|-1779.9075379168|-1843.2305976853|-1863.4729601054|-1863.4729601054|-1868.3720303228|-1868.3720303228|-1868.3720303228|-1887.9133670254|-1902.4488675833|-1902.4488675833||-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1941.8320750926|-1961.9523056585|-1980.539883529|-1980.539883529|-2005.3220928099|-2023.3420898888|-2023.3420898888|-2098.1300998765|1799.8579013871|1799.8579013871||1777.2032237634|1716.6146930705|1658.0718811894|1630.439137434|1630.439137434|1630.439137434|1571.3212638156|1473.9402931284||1346.2083102874|1346.2083102874|1346.2083102874|1346.2083102874|1346.2083102874|1346.2083102874|1346.2083102874|1346.2083102874|1346.2083102874|1338.842566986|1335.68618554|1332.2624283778|1331.2870372411|1331.2870372411|1331.2870372411|1331.2870372411|1331.2870372411|1331.2870372411|1331.2870372411|1331.2870372411||1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|||||1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1330.8670418109|1297.9356020121|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1542.1564601296|-1572.5627334774|-1604.1546092313|-1604.1546092313|-1644.5051213682|-1698.3945792979|-1750.2995325533|-1753.221702837||-1825.2185587077|-1827.2706207864|1630.2826435707|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1577.1603139951|1561.978825782|1561.978825782|1561.978825782||1560.3411429407|1560.3411429407|1513.3383305085|1513.3383305085|1513.3383305085|1453.0981450095|1367.3312722328|1338.2294577545|1338.2294577545|1338.2294577545|1338.2294577545|1314.4376021661|1314.4376021661|1297.7917801846||1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571||1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1253.2529742856|1246.0866380951|1190.5684867724|1158.3260964137|-1356.6974220184|-1356.6974220184
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||2118.3956946706|2109.2942818123|2109.2942818123|2109.2942818123|2109.2942818123|2109.2942818123|2109.2942818123|2081.717318992|2081.717318992||2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2081.717318992|2076.57479888|2071.8608876444|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|2060.2383674653|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|||-2187.4374863075|-2187.4374863075|-2187.4374863075||-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2187.4374863075|-2228.6975139598|-2228.6975139598|-2312.6639043998|-2360.5154493331|-2417.8348832669|-2417.8348832669|2276.9020924875|2276.9020924875|2276.9020924875|2276.9020924875|2276.9020924875|2276.9020924875|2276.9020924875||2261.0301027639|2257.339003071|2224.9600034122|2212.5467212184|2212.5467212184|2212.5467212184|2212.5467212184|2212.5467212184|2210.0607669363|2210.0607669363|2206.7345669466|2206.7345669466|2206.7345669466|2206.7345669466|2206.7345669466|2205.5462445538|2205.5462445538||2205.5462445538|2205.5462445538|2205.5462445538|2179.7736050598|2156.6651167331|2145.2390185923|2096.0433539915|2074.8259488794||-2152.045337614|-2152.045337614|-2152.045337614|-2153.4392640156|-2159.7658489062|-2172.0453876735|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2203.2908995034|-2215.8232216705|-2224.4702463006|-2228.3002736673||-2249.972526297|-2260.9259583913|-2260.9259583913|-2274.0843982126|-2295.5409231598|||||-2295.5409231598|-2295.5409231598|-2295.5409231598|-2295.5409231598|-2295.5409231598|-2295.5409231598|-2295.5409231598|-2295.5409231598|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2331.0010214814|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2207.7692237696|2172.1880264107||2125.1533284097|-2267.5699649262|-2267.5699649262|-2267.5699649262|-2267.5699649262|-2267.8332900324|-2267.8332900324|-2284.2869889249|-2286.9299876943|2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618||2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618|2162.5190019576|2157.0572058081|2157.0572058081|2157.0572058081|2157.0572058081|2157.0572058081|2127.5357842312|2085.5397602569|2072.0997336187||2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895||2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2039.5896294328|2037.5718104809|2016.4686783121|2008.0763092357|2005.5570102619|2005.2066914523|2005.2066914523
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||4515.0917803301|4515.0917803301|4431.3009031992|4431.3009031992|4431.3009031992|4431.3009031992|4431.3009031992|4306.6676702213|4276.2802252727||4276.2802252727|4276.2802252727|4276.2802252727|4276.2802252727|4275.6052163861|4275.6052163861|4265.7812433506|4265.7812433506|4265.7812433506|4265.7812433506|4265.7812433506|4248.9089424082|4248.9089424082|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4497.6321845555|-4549.9246495062|-4552.7032709953|-4552.7032709953|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4611.2787135883|-4636.6985706536|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4737.0542560218|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4020.4816362975|-4452.6573621187|-4452.6573621187|-4452.6573621187|||-4452.6573621187|-4452.6573621187|-4452.6573621187||-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4934.7304023542|-5123.978224838|-5314.4758053755|-5346.7417350315|-5346.7417350315|5010.4684501254|5010.4684501254|5010.4684501254|5010.4684501254|5010.4684501254|5010.4684501254||5010.4684501254|5010.4684501254|4828.8538334727|4766.0317842859|4766.0317842859|4766.0317842859|4766.0317842859|4766.0317842859|4766.0317842859|4703.813093651|4442.9686945821|4442.9686945821|4442.9686945821|4442.9686945821|4442.9686945821|4442.9686945821|4442.9686945821||4442.9686945821|4442.9686945821|4442.9686945821|4441.8541050912|4430.8934501013|4389.8260556682|4302.8067285202|-4797.1622379696||-4797.1622379696|-4797.1622379696|-4902.1800246496|-4902.1800246496|-4902.1800246496|-4935.2000273885|4569.9979048169|4569.9979048169|4569.9979048169|4443.8865609077|-4743.1260196135|-4743.1260196135|-4743.1260196135|-4743.1260196135|-4743.1260196135|-4743.1260196135|-4743.1260196135|-4743.1260196135|-4743.1260196135|-4780.1400217928||-4840.2111353254|-4909.0631300313|-4909.0631300313|-4928.5237579257|-4928.5237579257|||||-4928.5237579257|-4928.5237579257|-4928.5237579257|-4928.5237579257|-4928.5237579257|-4928.5237579257|-4928.5237579257|-4928.5237579257|4657.8446271016|4657.8446271016|4657.8446271016|4657.8446271016|4657.8446271016|4657.8446271016|4657.8446271016|4598.605141224|4529.9501569155|4498.8258464344|4498.8258464344|4498.8258464344|4498.8258464344|4498.8258464344|4498.8258464344|4498.8258464344|4498.8258464344|-4837.039016684|-4837.039016684|-4837.039016684|-4837.039016684|-4837.039016684|-4837.039016684|-4945.7655740934|-4995.5728601038|-5054.8031778931|-5087.8619480161|-5087.8619480161|4700.319614941|4700.319614941|4700.319614941|4700.319614941||4700.319614941|4700.319614941|-4868.2029950601|-4868.2029950601|-4868.2029950601|-4868.2029950601|-4920.2811056224|-5007.0901173582|-5088.600130398|4726.3224405004|4726.3224405004|4726.3224405004|4726.3224405004|4726.3224405004||4726.3224405004|4718.8027116672|4713.4742272526|4713.4742272526|4713.4742272526|4680.7871367708|4680.7871367708|4680.7871367708|4680.7871367708|4680.7871367708|4680.7871367708|4658.7634853009|4543.848317001|4543.2759077789||-4905.8413063541|-4905.8413063541|-4905.8413063541|-4905.8413063541||-4905.8413063541|-4905.8413063541|-4905.8413063541|4518.4344313779|4518.4344313779|4518.4344313779|4518.4344313779|4518.4344313779|4518.4344313779|4487.3573226888|4487.3573226888|4406.6748029875|4381.527558875|4368.2528431945|4336.410917524|4336.410917524|4226.6787972489|4125.9120953691|4125.9120953691|-4584.8966858151|-4584.8966858151
04592|952608|/equities/mani-inc|TOPIX500||1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1189.0397909589|-1272.8333471133||-1272.8333471133|-1272.8333471133|-1272.8333471133|-1276.1129357008|1191.6522936657|1191.6522936657|1191.6522936657|1191.6522936657|1187.5303262953|1183.6387473779|1183.6387473779|1183.6387473779|1183.6387473779|1183.6387473779|1183.6387473779|1167.5430526421|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1135.8330649926|1120.4534055474|1094.4146982066|1094.4146982066|||1083.9329980073|-1176.6693132788|-1176.6693132788||-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1194.6325703097|-1204.4250781219|-1212.6945312466|-1226.3828124962|-1266.3975694402|-1274.2037989578|-1274.2037989578|-1274.2037989578|-1327.4764432864|-1351.1404925405|-1375.4894361561|-1401.8771512845|-1409.2523903162|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887||-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1432.3632020986|-1442.4591134429|-1447.093459381|1345.3706332699|1345.3706332699|1345.3706332699||1345.3706332699|1345.3706332699|1345.3706332699|1345.3706332699|1332.3562591888|1330.3958435431|-1452.1038968604|-1452.1038968604||-1453.9461689635|-1453.9461689635|-1466.3012988483|-1483.5292209425|-1513.9491343806|-1531.6379270896|-1566.9310300995|-1584.5900334439|-1601.4228807949|-1601.4228807949|-1608.9229163876|-1608.9229163876|-1608.9229163876|-1608.9229163876|-1608.9229163876|-1608.9229163876|-1608.9229163876|-1608.9229163876|-1645.8587959862|-1685.5375510958||-1742.6528345509|-1814.6420383899|1780.6456316174|1780.6456316174|1737.6208938511|||||1737.6208938511|1737.6208938511|1722.948645169|1722.948645169|1722.948645169|1722.948645169|1722.948645169|1722.948645169|1722.948645169|1722.948645169|1722.948645169|1722.948645169|-1809.9135114023|-1809.9135114023|-1809.9135114023|-1809.9135114023|-1809.9135114023|-1809.9135114023|-1809.9135114023|-1817.4094806616|-1817.4094806616|-1817.4094806616|-1822.5383118462|-1828.3203464958|-1841.5781627731|-1860.8090697479|-1866.9545219421|-1873.5605799356|-1888.053950529|-1888.053950529|-1888.053950529|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1761.8490354957|1732.1378172174||1727.3330826027|1727.3330826027|1727.3330826027|-1816.3728511867|-1816.3728511867|-1816.3728511867|-1816.3728511867|-1816.3728511867|-1829.2689227366|-1829.2689227366|-1829.2689227366|-1829.2689227366|-1829.2689227366|-1844.0488030407||-1853.7486700452|-1876.054077828|-1900.0204664543|-1900.0204664543|-1920.2146646157|-1920.2146646157|-1920.2146646157|-1920.2146646157|-1925.4648505744|-1925.4648505744|-1925.4648505744|-1925.4648505744|-1925.4648505744|-1944.4403895717||-1944.4403895717|-1944.4403895717|-1944.4403895717|-1944.4403895717||-1944.4403895717|-1967.6004328574|-1968.5838142861|-1974.2917460322|-1974.2917460322|-1995.5669704101|-1995.5669704101|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||2971.3248919348|2971.3248919348|2945.9468186333|2945.9468186333|2945.9468186333|2945.9468186333|2945.9468186333|2878.9964651481|2854.6861182837||2854.6861182837|2854.6861182837|2854.6861182837|2854.6861182837|2854.6861182837|2854.6861182837|2844.9797756588|2844.9797756588|2820.3237971097|2820.3237971097|2809.1653301219|2796.6003668021|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2781.0201118646|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2757.5660948813|2714.1567720904|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2633.5886160247|2633.5886160247|2633.5886160247|2633.5886160247|2577.7095733608|2546.7884148453|2489.1260164948|2485.1400183276|||2360.4825354288|2360.4825354288|2360.4825354288||2354.2583726986|2307.0093029985|2277.0381144427|2218.4312382697|2139.2013758552|2078.251528728|2060.0294763645|2014.5883070717|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2414.1337752547|-2473.8986391719|-2558.1929324132|-2566.7073239669|-2566.7073239669|2418.1512664165|2418.1512664165|2418.1512664165|2418.1512664165|2418.1512664165|2418.1512664165||2418.1512664165|2397.4736293516|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325||2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325|2236.6671098325||2236.6671098325|2236.6671098325|2236.6671098325|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2351.7395887537|-2370.7775565895|-2370.7775565895|-2370.7775565895||-2386.9195073217|-2413.9383414685|2289.0234469311|2289.0234469311|2289.0234469311|||||2289.0234469311|2252.2204965901|-2354.0242010118|-2354.0242010118|-2354.0242010118|-2354.0242010118|-2354.0242010118|-2354.0242010118|-2377.8046677909|-2387.1168256389|-2387.1168256389|-2387.1168256389|-2387.1168256389|-2387.1168256389|-2387.1168256389|-2387.1168256389|-2407.0742507098|-2414.8925650051|-2414.8925650051|-2414.8925650051|-2414.8925650051|-2414.8925650051|-2432.2417388945|-2449.4630432161|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.583980563|-2452.8292447695|-2452.8292447695||-2452.8292447695|-2477.1274869507|-2477.1274869507|-2477.1274869507|-2477.1274869507|-2477.1274869507|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961||2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2250.1525340693|2250.1525340693|2231.0785841629|2231.0785841629|2231.0785841629|2231.0785841629|2226.5039824032|-2418.8314443123|-2418.8314443123||-2418.8314443123|-2418.8314443123|-2418.8314443123|-2418.8314443123||-2422.4316794407|-2422.4316794407|-2422.4316794407|-2482.6286165935|-2482.6286165935|2306.7547377024|2306.7547377024|2306.7547377024|2306.7547377024|2296.6997085582|2262.8885650647|2206.9317389608|2188.4246897741|2188.4246897741|2188.4246897741|2188.4246897741|2169.6708806189|2169.6708806189|2169.6708806189|2169.6708806189|2166.7176451321
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||3076.526396663|3049.3071074033|3019.8967860037|3006.2059086465|3006.2059086465|2991.9510096072|2990.1031160486|2990.1031160486|2990.1031160486||2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|2990.1031160486|-3103.5852564618|-3103.5852564618|-3103.5852564618|-3103.5852564618|-3103.5852564618|-3103.5852564618|-3103.5852564618|-3119.6422919281|-3119.6422919281|-3142.0469910312|-3148.5888778164|-3148.5888778164|-3158.0109602671|-3158.0109602671|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3168.8824645507|-3198.9249606119|-3218.7808101673|-3218.7808101673|-3218.7808101673|-3231.3675668525|-3245.519518725|-3331.1883541389|3086.6573968177|3086.6573968177|3086.6573968177|3086.6573968177|||3086.6573968177|3086.6573968177|3086.6573968177||3086.6573968177|3086.6573968177|3086.6573968177|3086.6573968177|3046.2859964641|3032.317773849|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3245.8670476009|-3369.241164001|3161.9127714706|3161.9127714706|3161.9127714706|3161.9127714706|3161.9127714706|3161.9127714706|3161.9127714706|3161.9127714706|3161.9127714706|3155.5697460784||3120.1886067538|3070.8206741709|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976||3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3059.4293508976|3036.5326121085||2880.9200304423|2880.9200304423|2880.9200304423|2880.9200304423|2880.9200304423|2880.9200304423|2880.9200304423|2870.522256047|-3010.7051780216|-3010.7051780216|-3010.7051780216|-3010.7051780216|-3010.7051780216|-3010.7051780216|-3010.7051780216|-3010.7051780216|-3015.7001978018|-3028.8057997553|-3028.8057997553|-3051.8620984633||2922.1114944928|2922.1114944928|2922.1114944928|2922.1114944928|2922.1114944928|||||2907.2349938809|-3025.9124686601|-3025.9124686601|-3025.9124686601|-3025.9124686601|-3025.9124686601|-3031.9135372567|-3031.9135372567|-3031.9135372567|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2898.1908451852|2890.9898279835|2886.2664755372|2859.2409967991|-3046.8172489201|-3046.8172489201|-3069.5648133335|-3069.5648133335|-3069.5648133335|-3081.0997925927||-3113.6642328927|-3113.6642328927|-3113.6642328927|-3113.6642328927|-3113.6642328927|-3113.6642328927|-3115.8213698808|-3164.1626332009|-3177.625148001|-3239.9168311122|3049.2297330337|3049.2297330337|3049.2297330337|3049.2297330337||3049.2297330337|3049.2297330337|3049.2297330337|3049.2297330337|3049.2297330337|3027.3762136219|3027.3762136219|3019.5846818021|2992.0385353357|2988.1468023772|2988.1468023772|2988.1468023772|2988.1468023772|2988.1468023772||2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634||2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2924.3930642926|2901.1550950516|2901.1550950516|2901.1550950516|2889.4501056129|2888.5001173477
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||2965.5603357466|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624||-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2942.2400186387|2935.7666873763|2929.5740970848|2922.8045523165|2904.7828359072|2901.3759004427|2901.3759004427|2901.3759004427|2901.3759004427|2901.3759004427|2901.3759004427|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2877.920383985|2743.5467703518|2743.5467703518|2733.6820968394|2733.6820968394|2733.6820968394|||2733.6820968394|2733.6820968394|2733.6820968394||2733.6820968394|2733.6820968394|2733.6820968394|2733.6820968394|2733.6820968394|2733.6820968394|2698.3412187105|2688.3791319005|2631.3101465561|2627.9322796989|2627.9322796989|2586.174755221|2573.8052835789|-2772.7248347814|-2772.7248347814|-2772.7248347814|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2625.0618388433|2624.625726967|2624.625726967|2612.1952521856||2599.2447246507|2582.3830273896|2542.5366970996|2535.2960010605|2535.2960010605|2535.2960010605|2535.2960010605|2535.2960010605|2535.2960010605|2531.0233345116|2528.3405364341|2528.3405364341|2518.9273476462|-2626.9551079253|-2626.9551079253|-2626.9551079253|-2626.9551079253||-2626.9551079253|-2626.9551079253|-2626.9551079253|-2626.9551079253|-2626.9551079253|-2626.9551079253|-2626.9551079253|-2626.9551079253||2522.116522353|2522.116522353|2522.116522353|2522.116522353|2522.116522353|2522.116522353|2522.116522353|2522.116522353|2522.116522353|2514.1572470588|2480.1191633987|2463.1046259986|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355||2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|||||2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2448.590911355|2412.4484380727|2412.4484380727|2412.4484380727|2393.3871534141|2387.4301704601|2363.7001894001|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496||-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2485.8983734996|-2493.9704149995|-2496.1060166661|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225||-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2535.2198786698|-2535.2198786698|2399.0659174013|2399.0659174013|2399.0659174013|2399.0659174013||2399.0659174013|2399.0659174013|2399.0659174013|2399.0659174013||2399.0659174013|2399.0659174013|2399.0659174013|2399.0659174013|2353.1774541505|2353.1774541505|2353.1774541505|2353.1774541505|2353.1774541505|2345.992728472|2345.992728472|2345.992728472|2345.992728472|2302.4641427467|2272.9046030519|2263.8106700577|2210.6507445085|2203.0563827873|2184.6737586525|2155.1342699414|2155.1342699414
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||3574.4876174853|3574.4876174853|3574.4876174853|3574.4876174853|3574.4876174853|3574.4876174853|3574.4876174853|3565.9862416503|3499.980059217||3499.980059217|3499.980059217|3499.980059217|3499.980059217|3499.980059217|3480.03339913|3455.4362952222|3455.4362952222|3413.3181058024|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3544.2493263891|-3555.7214737657|-3557.1349708508|-3579.8888529022|-3579.8888529022|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3606.5016726655|-3649.7240807395|-3670.3600897105|3481.9097872775|3481.9097872775|3481.9097872775|3481.9097872775|3481.9097872775|3422.5108747528|3221.4794539809|3221.4794539809|3221.4794539809|||3221.4794539809|3221.4794539809|3221.4794539809||3221.4794539809|3204.2549488677|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3363.9860191414|-3513.2622434904|-3531.2358261005|-3539.2288423875|-3539.2288423875|-3539.2288423875|3450.8057039493|3450.8057039493|3450.8057039493|3450.8057039493|3450.8057039493|3450.8057039493||3447.3952266104|3426.4946962337|3401.2163291486|3392.4522582082|3392.4522582082|3388.5504227821|3388.5504227821|3388.5504227821|3382.4264478791|3382.4264478791|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812||3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812|3369.2362784812||3323.8736427569|3321.0262697298|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3467.5233168423|-3480.1986996529|-3480.1986996529|-3480.1986996529|-3480.1986996529|-3489.5541107255|-3511.2823452505|-3537.5769694451||-3537.5769694451|-3538.2684725976|-3538.2684725976|-3538.2684725976|-3538.2684725976|||||-3538.2684725976|-3538.2684725976|-3538.2684725976|-3538.2684725976|-3556.0760806641|-3560.0845340712|-3573.8883136681|-3573.8883136681|-3595.6536818535|3404.4629811146|3404.4629811146|3404.4629811146|3404.4629811146|3404.4629811146|3404.4629811146|3345.5699790163|-3378.0249809205|-3378.0249809205|-3378.0249809205|-3378.0249809205|-3378.0249809205|-3392.8610899116|-3393.5123221241|-3404.8470245823|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3419.3083553934|-3420.2819202387|-3420.2819202387|-3439.2021335986|3270.6516869153|3270.6516869153|-3378.5912898132|-3378.5912898132||-3378.5912898132|-3378.5912898132|-3378.5912898132|-3378.5912898132|-3378.5912898132|-3378.823655348|-3400.9151726089|-3439.6279695654|-3442.4199661838|-3474.4110735376|-3476.9567483751|-3483.6186093056|-3504.3005614618|-3504.3005614618||-3504.3005614618|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496||-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496||-3525.4819587218|-3535.2061218787|-3535.2061218787|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3317.899823813|3282.7220264589|3266.2466960655|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123||3012.9140316123|3009.0711462359|2970.0790513732|2947.8100570813|2931.0111745348|2930.9830926403|2930.9830926403|2930.9830926403|2926.9256584892|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2986.0685370519|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2755.2442668609|2755.2158520676|2715.0690700516|2715.0690700516|2715.0690700516|2699.2704568539|2699.2704568539|2691.7629096961|2691.7629096961|2665.0976774401|2524.2474193779|2490.5249104199|2476.694344911|||2473.5550254686|2473.5550254686|2473.5550254686||2473.5550254686|2473.5550254686|2473.5550254686|2473.5550254686|2462.1166949651|2421.9352166279|2366.5113518087|2349.847347912|2349.847347912|2337.3763554469|2337.3763554469|2265.3070616077|2261.5356240086|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2240.6341892452|2223.1698491849|2223.1698491849|2223.1698491849||2223.1698491849|2223.1698491849|2217.0220546499|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2171.5756169545||2154.6303913019|2154.6303913019|-2337.2612539218|-2337.2612539218|-2337.2612539218|-2337.2612539218|-2343.3750048418|-2343.3750048418||-2349.8940395635|-2349.8940395635|-2349.8940395635|-2357.1322661817|2192.4464069135|2192.4464069135|2192.4464069135|2192.4464069135|2192.4464069135|2192.3015632372|2167.2517369302|2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396||2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396|2160.4023591396|||||2160.4023591396|2158.8915101552|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2116.8411950333|2084.7957722592|2080.0786358436|2074.1429287151|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858||-2195.0401798159|-2195.0401798159|-2195.0401798159|-2195.7113109066|-2208.3318653167|-2208.3318653167|-2220.3131836853|-2249.0616374283|-2249.0616374283|-2249.0616374283|-2295.5962638093|-2326.1069597881|-2337.0632886534|2223.4701969693||2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2177.6613299659|-2369.3987055229|-2369.3987055229||-2369.3987055229|-2369.3987055229|-2369.3987055229|-2369.3987055229||-2369.3987055229|-2369.3987055229|-2369.3987055229|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1005.4374479752|-1007.4916142867|-1011.1073614145|-1036.8248365218|930.45517971859|930.45517971859|930.45517971859|878.32795305104|-896.13548165868||-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-903.53384952093|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-913.63467047003|-943.85516296258|870.85810100355|870.85810100355|870.85810100355|870.85810100355|840.57565828737|829.04398026181|829.04398026181|829.04398026181|829.04398026181|829.04398026181|810.00441301877|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|||-888.06364623396|-888.06364623396|-888.06364623396||-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-939.69850530987|-976.77612379265|-1019.6567764092|-1030.7297685199|-1038.8608247498|-1071.3120254653|-1108.5967017431|1028.3528373542|1028.3528373542|1023.7151404036|1023.7151404036||1023.7151404036|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858||-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858||-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1086.9086060046|-1091.8428955607|1020.1121474357|1020.1121474357||1020.1121474357|1020.1121474357|1020.1121474357|1014.7634971508|1007.1771569763|||||1007.1771569763|1002.669063307|985.5767370078|952.39081889756|941.90646544173|-1028.3617503117|-1028.3617503117|-1028.3617503117|-1028.3617503117|-1028.3617503117|-1038.3436356362|-1038.3436356362|-1038.3436356362|-1038.3436356362|-1038.3436356362|-1038.3436356362|-1038.3436356362|-1038.3436356362|-1055.2309741714|-1055.2309741714|-1055.2309741714|-1055.2309741714|-1055.2309741714|-1061.5733222673|-1086.6481060131|-1090.1988901336|-1090.1988901336|-1098.0210005662|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1136.6158033582|1043.9037486173|1043.9037486173|1043.9037486173||1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173||1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1028.4288902574|1028.4288902574|1028.4288902574|1028.4288902574|1028.4288902574|1028.4288902574|-1150.5238668546|-1150.5238668546|-1150.5238668546||-1150.5238668546|-1150.5238668546|-1150.5238668546|-1150.5238668546||-1177.5820742829|-1185.9531781271|-1185.9531781271|-1222.4205902803|-1222.4205902803|-1253.0784336448|-1287.4760373831|-1303.8344859812|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765
04599|952500|/equities/ashikaga-holdings|TOPIX500||796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|789.43270635221|766.34189255606|752.74742654973||752.74742654973|743.39883505653|743.39883505653|743.39883505653|743.39883505653|743.39883505653|732.76299017841|732.76299017841|732.76299017841|732.76299017841|732.76299017841|715.60334819085|715.46135392545|715.46135392545|715.46135392545|712.63485532733|702.40538327928|699.94812932044|699.94812932044|699.94812932044|699.94812932044|699.94812932044|696.00448878054|696.00448878054|690.81053969865|682.28600951168|682.28600951168|682.28600951168|682.28600951168|678.8250935723|678.8250935723|678.8250935723|678.8250935723|678.8056696973|663.34517024201|661.38099500129|661.38099500129|661.38099500129|661.38099500129|661.38099500129|661.38099500129|658.65808629655|658.65808629655|658.65808629655|658.65808629655|658.65808629655|658.65808629655|656.04235065936|637.70258403883|623.06397073651|619.67176508438|619.67176508438|619.67176508438|||619.67176508438|619.67176508438|619.67176508438||612.1519367908|610.08548532311|605.69499996839|597.71666663154|578.27965400466|577.36064364303|577.36064364303|555.10070023922|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-703.40745938121|-742.56384036605|700.56880329804|700.56880329804|700.56880329804|700.56880329804|700.56880329804|697.21127652016|697.21127652016|697.21127652016|685.74031945165||669.73925061685|658.57138618344|633.12373801198|619.98302006386|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555||-670.38349272644|-670.38349272644|-670.50919701755|-670.50919701755|-670.50919701755|-670.50919701755|-672.18246351016|-678.85828193838||-692.70921436078|650.17496013655|650.17496013655|650.17496013655|650.17496013655|650.17496013655|650.17496013655|641.39996316713|632.91105458782|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591||-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|-672.13516210591|||||-672.13516210591|-672.13516210591|-672.13516210591|-676.17700852074|-676.17700852074|-676.17700852074|-683.35781572834|644.01389724001|644.01389724001|644.01389724001|644.01389724001|644.01389724001|644.01389724001|637.85358776557|637.85358776557|625.44289360563|624.57198888684|624.57198888684|624.57198888684|624.57198888684|624.57198888684|624.57198888684|624.57198888684|624.57198888684|624.57198888684|624.57198888684|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|602.76110578235|595.5845680839|592.02173960277|560.88527639783|555.92961467645||555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|548.34956236836|538.06363403646|538.06363403646||537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104||537.98165218104|537.98165218104|537.98165218104|537.98165218104||537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|527.40181405533|512.60756913808|511.05284374717|500.82809492664|500.82809492664|500.82809492664|500.82809492664|500.82809492664|500.82809492664|500.82809492664|496.24789817152|492.10319442018
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||2425.4660911764|2419.5456568626|2390.9673965141|2373.8054277951|2373.8054277951|2361.9782531057|2349.2139960298|2349.2139960298|2349.2139960298||2339.8211066997|2321.9123407775|2320.1140009598|2320.1140009598|2291.6544455109|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2409.1132373086|-2409.1132373086|-2409.1132373086|-2409.1132373086|-2409.1132373086|-2432.4869303429|-2449.7001787969|-2449.7001787969|-2449.7001787969|-2455.1390875521|-2510.9492183911|2371.1091511703|2368.9804335435|2368.9804335435|2363.5893706039|2349.8215228933|||2313.9405809925|2292.7395344361|2291.321704929||2284.4661331032|2284.4661331032|2284.4661331032|2284.4661331032|2229.545703448|2211.0507816089|2205.1397573433|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2380.872373986|-2380.872373986|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2252.9056683259|2252.9056683259|2252.9056683259||2218.5062981399|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2329.2996749621|-2329.2996749621|-2329.2996749621||-2329.2996749621|-2329.2996749621|-2329.2996749621|-2329.2996749621|-2329.2996749621|-2329.2996749621|-2329.2996749621|-2329.2996749621||-2329.2996749621|-2329.2996749621|-2345.6847839039|-2345.6847839039|-2378.427537671|-2393.2250418566|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2428.4328737872|-2435.7865264303|-2437.6239182559|-2442.492686222|-2442.492686222||-2442.492686222|-2459.3807624689|-2485.8530824615|-2485.8530824615|-2485.8530824615|||||-2485.8530824615|-2485.8530824615|-2485.8530824615|-2485.8530824615|-2485.8530824615|-2485.8530824615|-2485.8530824615|-2485.8530824615|-2525.2256471795|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916||-2532.1826130916|-2560.5640145463|-2568.3211272736|-2584.1068080818|-2590.3686756464|-2591.8540840516|-2608.9489822796|-2641.8322025328|-2659.4802250365|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221||-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|2502.2765864941|2502.2765864941|2502.2765864941|2502.2765864941||2502.2765864941|2502.2765864941|2502.2765864941|2502.2765864941||2502.2765864941|2502.2765864941|2502.2765864941|2500.8628738823|2490.4294739288|2490.4294739288|2460.8660821431|2460.378980159|2419.0877557322|2412.7454362631|2412.7454362631|2412.7454362631|2412.7454362631|2399.9949291812|2397.6054768681|2384.2560854089|2339.3956504544|-2551.9862541199|-2551.9862541199|-2551.9862541199|-2551.9862541199
04601|951799|/equities/megmilk-snow-brand|TOPIX500||2782.0517127328|2737.3075182636|2737.3075182636|2737.3075182636|2737.3075182636|2726.3972425151|2685.6636027946|2678.2340944393|2678.2340944393||2678.2340944393|2678.2340944393|2678.2340944393|2678.2340944393|2678.2340944393|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2641.5818663008|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2601.2731036894|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2578.9080170982|2578.9080170982|2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|||2527.3937160888|2527.3937160888|2527.3937160888||2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|2491.2707956542|2477.8564396158|2462.8960440176|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2674.5713623735|-2686.8570693039|-2712.3965285376|-2712.3965285376|-2712.3965285376|2589.5721869906|2589.5721869906|2581.5802077674|2580.1383291684|2580.1383291684|2580.1383291684||2580.1383291684|2551.0425879649|2543.3127674848|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2667.6598888132|-2667.6598888132||-2667.6598888132|-2667.6598888132|-2667.6598888132|-2667.6598888132|-2667.6598888132|-2667.6598888132|-2667.6598888132|-2667.6598888132||-2670.288765348|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2676.4495222643|-2697.9994691825|-2742.721632425||-2766.4129249167|-2767.7365832408|-2807.6517591564|2668.0247501152|2668.0247501152|||||2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2668.0247501152|2646.027500128|2630.9750001422|2592.9166668247|2589.7424047537|2589.7424047537|2589.7424047537|2589.7424047537|2589.7424047537|2589.7424047537|2555.2137830596|2539.7375367329|2536.6528185922|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|-2676.4363294417|-2676.4363294417|-2693.8736993797|-2698.1374437552|-2700.8827827392|-2700.8827827392|-2700.8827827392|-2700.8827827392||-2726.2122083904|-2726.2122083904|-2726.2122083904|-2726.2122083904|-2726.2122083904|-2726.2122083904|-2734.5691204338|-2765.9101338154|-2767.8445931282|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008||-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008||-2787.7948513008|-2787.7948513008|-2787.7948513008|-2789.230879566||-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-3151.5922116799|-3151.5922116799|-3151.5922116799|-3162.4357907554|-3165.2185501531|-3165.2185501531|-3165.2185501531|-3165.2185501531|-3175.1317223923||-3179.8848424596|-3179.8848424596|-3190.9276027329|-3201.9751141477|-3206.1544619107|-3206.1544619107|-3221.8938465675|-3241.9245019352|-3241.9245019352|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3253.1079582808|-3253.1079582808|-3253.1079582808|-3271.8421758676|-3288.1199702069|-3288.1199702069|-3302.4666335632|-3316.618153036|-3316.618153036|-3316.618153036|-3317.4051272049|-3317.4051272049|-3341.9501413388|-3344.8334903765|-3362.7782525978|-3362.7782525978|-3362.7782525978|-3362.7782525978|-3362.7782525978|-3365.6425028864|-3394.4260065332|-3394.4260065332|-3394.4260065332|-3394.4260065332|-3406.3066739258|-3413.4518599175|-3418.4160340155|-3418.4160340155|-3418.4160340155|-3418.4160340155|-3447.2955933505|-3498.8284370561|-3520.9760411735|-3662.7618410087|3412.6117405028|3412.6117405028|||3373.9359987547|3373.9359987547|3373.9359987547||3373.9359987547|3373.9359987547|3373.9359987547|3373.9359987547|3368.4844430608|3322.482714512|3279.0363494578|3251.595943842|3193.6621598245|3167.7357331383|3147.2063701536|3131.4901412455|3131.4901412455|3131.4901412455|3131.4901412455|3131.4901412455|3131.4901412455|-3375.7035293266|-3375.7035293266|-3421.8438633661|-3421.8438633661|3262.225839004|3262.225839004|3262.225839004|3251.4175988933|3245.5751098814|3244.6390109794||3241.4322344215|3220.2580382461|3166.6755980512|3146.3617756125|3140.6759610597|3140.6759610597|3140.6759610597|3119.3066233996|3065.1740259996|3024.8600288884|2981.4444801092|2981.4444801092|2969.9540193541|2969.9540193541|2969.9540193541|2940.1155770601|2886.2673078446||-3057.919330803|-3057.919330803|-3057.919330803|-3061.2437008922|-3091.7430009914|-3110.7674910718|-3110.7674910718|-3110.7674910718||-3138.1645192377|-3138.1645192377|-3138.1645192377|-3138.1645192377|-3154.1172063971|-3154.1172063971|-3154.1172063971|-3154.1172063971|-3154.1172063971|-3154.1172063971|-3154.1172063971|-3154.1172063971|-3154.1172063971|-3165.6209516798|-3165.6209516798|-3165.6209516798|-3165.6209516798|-3177.5788351997|-3198.5875946664|-3220.486216296||-3245.3183077883|-3245.3183077883|-3245.3183077883|-3245.3183077883|-3245.3183077883|||||-3245.3183077883|-3245.3183077883|-3245.3183077883|-3245.3183077883|-3256.2425642092|-3274.5472935658|-3291.0057065949|-3291.0057065949|-3291.0057065949|-3291.0057065949|-3291.0057065949|-3291.0057065949|-3291.0057065949|-3291.0057065949|-3291.0057065949|-3300.1730073276|-3329.6366748085|-3333.318527565|-3358.4497448026|-3358.4497448026|-3358.4497448026|-3358.4497448026|-3367.0552720029|-3387.2836355588|-3389.5929283986|-3428.4921426651|-3477.4357140724|-3479.1393294808|-3479.1393294808|-3479.1393294808|-3479.1393294808|-3524.5436994231|-3536.3263326924|-3575.918147436|-3607.7979415955|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421||-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3670.7509406692|-3670.7509406692|-3696.5566007436|-3716.451778604|-3721.6130873377|-3723.2015613317|-3723.2015613317||-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317||-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317||-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3735.5389646071
04603|952986|/equities/meitec-corp|TOPIX500||3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3128.7772602828|-3206.3416089786|-3206.3416089786||-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3219.4906766428|-3223.1563073809|-3232.2292304233|-3243.8658115814|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3134.4289014082|3112.5876682313|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3093.2948562245|3078.9942846939|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3004.6404345616|2972.0128821748|2972.0128821748|2962.0698690831|2915.2467519545|2915.2467519545|2862.8632740179|2862.8632740179|||2853.986971131|2822.0688568122|2812.1042853469||2801.5325392744|2778.9250436382|2773.003140294|2773.003140294|2734.1921485112|2734.1921485112|2733.7134983457|2691.7927759397|2683.9364177108|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2975.6997615898|-2997.5552906553|-3016.3735125587|-3016.3735125587|-3016.3735125587|2926.1034711802|2926.1034711802|2926.1034711802|2926.1034711802|2924.5536681236|2924.5536681236||2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355||2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355||2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2899.1134291506|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469||2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|2877.5196394469|||||2872.2995993855|2848.5551104283|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2937.4688190721|-2940.1325545985|-2940.1325545985|-2940.1325545985|-2940.1325545985|-2958.0988328377|-2958.0988328377|-2989.2209253752|-3001.0510281947|-3010.1432446848|-3010.1432446848|-3041.7980496498|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016||-3094.6741273351|-3211.3581993622|-3211.3581993622|-3211.3581993622|-3214.8990115583|-3214.8990115583|-3248.9433461759|-3283.9370513065|-3301.6522792295|-3323.3358658105|-3344.984295345|-3350.6549769453|-3350.6549769453|-3350.6549769453||-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3409.7277521615|-3417.1021631623|-3417.1021631623|-3424.2535744252||-3424.2535744252|-3424.2535744252|-3424.2535744252|-3424.2535744252||-3466.7261938058|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3266.2098826556|3246.8443140618|3208.4936822909|3169.270758101|3137.2452867789|3109.328096421|3105.0717239765|3105.0717239765|3094.6255851562|3094.6255851562
04604|976163|/equities/menicon-co-ltd|TOPIX500||1133.5505971156|1125.7784412395|1125.6427124884|1120.0736796823|1120.0736796823|1120.0736796823|1119.4151996469|1114.0724440522|1105.7829092075||1105.7829092075|1105.7829092075|1105.7829092075|1105.7829092075|1105.7829092075|1101.6761443176|1101.6761443176|1101.6761443176|1093.0290492418|1081.5322769353|1076.4803077059|1065.6423680932|1065.6423680932|1065.6423680932|1065.6423680932|1035.6581867702|1034.4535408558|1028.5594898397|1023.3994331552|1009.7215923947|-1081.1338365497|-1081.1338365497|-1088.0375961664|-1089.9229582301|-1089.9229582301|-1105.1921758112|-1107.5364626178|-1107.5364626178|-1107.5364626178|-1107.5364626178|-1107.5364626178|-1110.8182917976|-1121.6314353306|-1126.5904837007|-1164.1005374452|-1177.7235218975|-1177.7235218975|-1177.7235218975|-1177.7235218975|-1177.7235218975|-1191.1928021083|-1208.8253356759|-1240.3059285288|-1260.2288094764|-1268.5875660849|-1302.208406761|-1374.6204519567|-1493.7449466185|1299.7006605418|1299.7006605418|1299.7006605418|1299.7006605418|1292.8445876167|||1292.8445876167|1292.8445876167|1292.8445876167||1292.8445876167|1271.7834415021|1271.7834415021|1263.981601669|1223.8684462989|1145.2982736655|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1210.2870597403|-1210.2870597403|-1274.2078441559|-1294.8976046177|-1320.3306717974|-1338.2786071573|-1338.2786071573|1251.8579525451|1251.8579525451|1251.8579525451|1251.8579525451|1251.8579525451|1251.8579525451||1251.8579525451|1244.786613939|1235.4851265989|-1320.4185694271|-1320.4185694271|-1320.4185694271|-1320.4185694271|-1346.5206326968|-1352.0784807742|-1362.4760897492|-1363.7512108324|-1366.0569009249|-1367.2245690431|-1367.2245690431|-1395.6384100479|-1411.8204556087|-1433.5270977616||-1433.5270977616|-1433.5270977616|-1433.5270977616|-1433.5270977616|-1433.5270977616|-1433.5270977616|-1433.5270977616|-1433.5270977616||-1433.5270977616|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1350.6346110726|1343.9273456362|-1412.5694320436|-1412.5694320436|-1412.5694320436|-1412.5694320436||-1429.0771467151|-1453.4746074612|-1464.2495638458|-1474.9439598286|-1494.9377331429|||||-1502.6416092495|-1502.6416092495|-1502.6416092495|-1520.0462324995|-1527.1311512339|-1527.1311512339|-1543.9790569266|-1556.8100632518|-1581.9556258353|-1587.5618064837|-1610.5131183152|-1622.0701314613|-1625.7008557557|-1625.7008557557|-1625.7008557557|-1625.7008557557|-1649.3898397285|-1657.524493492|-1657.524493492|-1667.6290043111|-1667.6290043111|-1699.0322270124|-1702.0829963116|-1702.0829963116|-1719.2119290968|-1719.2119290968|-1719.2119290968|-1729.6243656631|1597.3409021946|1597.3409021946|1597.3409021946|1597.3409021946|1597.3409021946|1591.6739533267|1591.6739533267|1588.0172263292|1588.0172263292|1587.7002794188|1587.7002794188|1580.0036647139||1580.0036647139|1580.0036647139|1580.0036647139|1565.420738571|1536.6619317455|1511.0410352728|1483.3789280809|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742||1482.1743267742|1482.1743267742|1482.1743267742|1478.3603630824|1466.5948478694|1438.1887198548|1398.8207998387|1361.7613928345|1361.7613928345|1361.7613928345|1361.7613928345|1318.012658705|1300.48628745|-1413.2514759603||-1413.2514759603|-1413.2514759603|-1413.2514759603|-1413.2514759603||-1413.2514759603|-1413.2514759603|-1413.2514759603|-1438.9709579756|-1438.9709579756|1310.6870020185|1310.6870020185|1310.6870020185|1310.6870020185|1267.7077800206|1221.0919778007|1197.0055722097|1197.0055722097|1197.0055722097|1197.0055722097|1197.0055722097|1197.0055722097|1193.5130521107|1193.5130521107|1185.8216692725|1185.8216692725
04605|952166|/equities/milbon-co-ltd|TOPIX500||2462.2945177289|2451.2716863654|2423.8574292949|2412.9526992165|2384.6141102406|2374.4601224896|2363.7334694328|-2467.672951958|-2467.672951958||-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2488.3032799534|-2498.6147555037|-2519.9608394486|-2523.0675993873|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2536.2829758214|-2553.2588620238|-2561.9542911375|-2580.0047679306|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2599.0467685747|-2605.7741873052|-2623.1935414502|-2650.3841446505|-2650.3841446505|-2650.3841446505|-2656.3712718339|-2681.8569687043|-2825.7331484596|-2825.7331484596|-2825.7331484596|-2825.7331484596|-2835.2693190859|||-2835.2693190859|-2846.3547989843|-2860.8942210937||-2880.2630545711|-2880.2630545711|-2880.2630545711|-2880.2630545711|-2880.2630545711|-2892.7367273012|-2921.4852525569|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-3073.4506409544|-3098.8340455049|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567||-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3124.9201564651|-3124.9201564651|-3124.9201564651||-3124.9201564651|-3145.7882804734|-3145.7882804734|-3145.7882804734|-3214.4869783037|-3276.6291278571|-3276.6291278571|-3276.6291278571||-3276.6291278571|-3276.6291278571|-3276.6291278571|-3276.6291278571|-3322.9212531745|-3323.2458368606|-3357.5257245192|-3357.5257245192|-3366.2642440694|-3366.2642440694|-3366.2642440694|-3366.2642440694|-3366.2642440694|-3366.2642440694|-3366.2642440694|-3378.3200544067|-3378.3200544067|-3384.2445048963|-3423.6050054403|-3469.2833393781||-3537.5370437535|-3605.3560270967|-3605.3560270967|-3605.3560270967|3400.9782910774|||||3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3400.9782910774|3392.1981011971|3350.1519767865|3350.1519767865|3345.2005148013|3345.2005148013|3345.2005148013|3345.2005148013|3345.2005148013|3345.2005148013|3315.2227942237|3257.1919935819|3219.6577706465|3181.2864118295|3175.3182353661|3132.8535948512|-3185.1251915417|-3185.1251915417|-3209.6391017131|-3248.2101130145|-3265.3643641538|3080.1095187644|3080.1095187644|3080.1095187644|3080.1095187644||3080.1095187644|3080.1095187644|3052.4550208493|3037.8389120548|3019.8765689498|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035||3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|2942.3627634483|2907.291959387|-3138.7992540969||-3138.7992540969|-3138.7992540969|-3138.7992540969|-3147.1380601077||-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3168.1531686408|-3183.6146318231|-3201.8267059544|-3201.8267059544|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2257.3156342412|2243.8229269346|2233.4813238745|2233.4813238745|2233.4813238745|2233.4813238745|2233.4813238745|2197.3681376383|2069.7423751537||2066.1581946152|2064.9545612533|2064.9545612533|2057.7599472529|2057.7599472529|2057.7599472529|2057.7599472529|2057.7599472529|2008.6597356006|2008.6597356006|2008.6597356006|1983.9576826713|1983.9576826713|1983.9576826713|1983.9576826713|1954.3974251904|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1876.4881092123|-2031.7739392441|-2031.7739392441|-2054.7210436046|-2076.9400484495|-2103.953763518|-2103.953763518|-2124.9486261311|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2188.8125428498|-2222.0139364998|2041.2432022561|2041.2432022561|2041.2432022561|2041.2432022561|2041.2432022561|2019.3465459952|2019.3465459952|1989.6284518459|1989.6284518459|||1981.4760576065|1950.0312861544|1950.0312861544||1950.0312861544|1925.1180957271|1893.6034396968|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2087.1552598486|-2087.1552598486|-2216.3947331651|-2252.521925739|-2327.1076952655|-2343.7307725172|-2351.1453027969|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845||-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2431.0498525735|-2431.0498525735|-2433.7391955385|-2433.7391955385|-2433.7391955385|-2433.7391955385|-2433.7391955385|-2444.5713283761|-2492.0699609666|-2492.0699609666|-2492.0699609666|-2492.0699609666|-2492.0699609666||-2492.0699609666|-2494.5777344074|-2541.89843754|-2541.89843754|-2572.8038194888|-2593.6180860183|-2593.6180860183|-2593.6180860183||-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2593.6180860183|-2600.8093654547|-2600.8093654547||-2642.937369929|-2642.937369929|-2642.937369929|-2642.937369929|-2642.937369929|||||-2642.937369929|-2642.937369929|-2642.937369929|-2642.937369929|-2642.937369929|-2642.937369929|-2642.937369929|-2642.937369929|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2644.1705514665|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2718.4109336667|-2760.7343707408|-2795.2326341565|-2875.147371285|-2885.0526347611|-2908.417817848|-2908.417817848|-2908.417817848|-2908.417817848||-2908.417817848|-2931.8030497519|-2931.8030497519|-2931.8030497519|-2931.8030497519|-2931.8030497519|-2954.5867219466|-2983.2459530205|-2983.2459530205|2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877||2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877|2678.5595473207|2678.5595473207|2678.5595473207|2678.5595473207|2678.5595473207|2678.5595473207|2605.8439414674|-2878.0030408504|-2878.0030408504||-2878.0030408504|-2878.0030408504|-2878.0030408504|-2878.0030408504||-2941.9163797673|-2941.9163797673|-2941.9163797673|-3002.5202219349|-3002.5202219349|-3109.5502465944|-3121.6113851048|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265
04607|949827|/equities/mirait-holdings-corp|TOPIX500||2618.3350918703|2576.9278798559|2552.8814660202|2552.8814660202|2552.8814660202|2552.8814660202|2532.6437852102|2532.6437852102|2521.2708724558||2511.1065249508|2504.8128055009|2489.2009944456|2489.2009944456|2487.4117215378|2487.4117215378|2460.7908017086|2439.2397796763|2427.6463002031|2427.6463002031|2427.6463002031|2427.6463002031|2427.6463002031|2427.6463002031|2417.8014446702|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2406.5677347978|2382.5474831087|2364.7749812319|2343.2222013688|2329.9135570764|2290.5706189738|2281.8450711815|2281.8450711815|2281.8450711815|2281.8450711815|2281.8450711815|2281.8450711815|2254.8278568684|2231.540564035|2231.540564035|2197.3784044834|2166.2260049815|2151.9733388684|||2117.5990532973|2117.5990532973|2117.5990532973||2117.5990532973|2080.3045036637|2066.727226293|2058.6969181033|2019.1076867815|2017.0085408683|1988.3706009648|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2206.6398231201|-2228.0998034667|-2285.2775594075|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261||-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2345.1238069458|-2345.1238069458|-2360.1600271737|-2360.1600271737|-2360.1600271737|-2360.1600271737|-2360.1600271737|-2371.1959591737|-2371.1959591737|-2371.1959591737||-2371.1959591737|-2371.1959591737|2264.3314054097|2264.3314054097|2264.3314054097|2264.3314054097|2264.3314054097|2243.3960060108||2214.2822675848|2214.2822675848|2214.2822675848|2214.2822675848|2214.2822675848|2214.2822675848|2214.2822675848|-2295.394862601|-2295.394862601|-2295.394862601|-2295.394862601|-2295.394862601|-2295.394862601|-2295.394862601|-2295.394862601|-2295.394862601|-2295.394862601|-2305.0029167914|-2305.0029167914|-2333.8365742126||2217.1590553098|2217.1590553098|2217.1590553098|2217.1590553098|2217.1590553098|||||2217.1590553098|2217.1590553098|2217.1590553098|2217.1590553098|2217.1590553098|2217.1590553098|2190.5378392331|2170.3650058067|2170.3650058067|2170.3650058067|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2273.2217834075|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|2162.9768554373|2162.9768554373|2162.9768554373|2162.9768554373|2162.9768554373|2126.3631727082|2118.1257474535||2080.8620338932|2080.8620338932|2072.8744821036|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2059.666771108|2043.7686345644|2039.1937372919|2039.1937372919||2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2015.6874858799|1993.3271430616|1993.3271430616|1992.196825624|-2123.3866236138|-2123.3866236138||-2123.3866236138|-2123.3866236138|-2123.3866236138|-2123.3866236138||-2123.3866236138|-2152.7351373487|-2154.4001526097|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|1985.9403774535|1955.5448638372|1954.9942931525|1938.8269923916|1893.9188804352|1863.4098671502|1858.5665190557|1837.9905767286|1792.0173074762
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||2057.8475721059|2057.8475721059|2057.8475721059|2057.8475721059|2026.0806356732|1929.3186860163|1929.3186860163|1919.2481975532|1919.2481975532||1919.2481975532|1917.3835772262|1917.3835772262|1897.0095302514|1845.5105891682|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2038.2807600993|-2043.6622223584|-2043.6622223584|-2043.6622223584|-2069.1246915093|-2092.944101677|-2114.21566853|-2119.7951872556|-2138.2724302839|-2147.9693669822|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|||-2210.7346781315|-2222.1786149771|-2222.1786149771||-2228.781794419|-2310.2297715767|-2322.9238979104|-2322.9238979104|-2322.9238979104|-2360.1344418647|-2360.1344418647|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2594.4624263685|-2594.4624263685|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387||2422.0616793387|2422.0616793387|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348||2366.1843189348|-2521.869247003|-2521.869247003|-2521.869247003|-2522.1880522256|-2537.3200580284|-2551.1043320005|-2551.1043320005||-2551.1043320005|-2561.8078172846|-2561.8078172846|-2578.7864636496|-2600.174646481|-2600.174646481|2337.2226150212|-2437.729055359|-2437.729055359|-2437.729055359|-2437.729055359|-2437.729055359|-2437.729055359|-2437.729055359|-2437.729055359|-2446.9757275158|-2446.9757275158|-2446.9757275158|-2467.5563639065|-2486.1737376738||-2532.2485974154|-2555.1651082393|-2571.5833164354|-2571.5833164354|-2571.5833164354|||||-2571.5833164354|-2571.5833164354|-2571.5833164354|-2571.5833164354|-2571.5833164354|-2571.5833164354|-2571.5833164354|-2571.5833164354|-2604.5092404838|-2611.0936005376|-2618.1317783751|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2636.307300283|-2674.1139509666|-2674.1139509666|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664||-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2721.9843507404|-2759.9826119338|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714||-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714||-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714||2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2509.507750937|2488.5390454317|2488.5390454317|2488.5390454317|2488.5390454317|2488.5390454317|2457.4878282574|2409.6531425083|2399.8980224177|2399.8980224177|2399.8980224177|2399.8980224177
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-842.68830345541|794.6731883711|788.66466052735|785.02551895556|785.02551895556|778.61168433756|777.96853883101|764.24841920351|750.50378080447||748.1544272013|748.1544272013|748.1544272013|748.1544272013|748.1544272013|748.1544272013|743.95491436537|740.46947934382|740.46947934382|740.46947934382|740.46947934382|735.61611257386|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|726.6457697279|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|717.89816392536|711.05351208178|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|684.68821970963|680.1980110489|669.42777717686|669.42777717686|||661.12534256087|648.87258656937|644.85840917647||-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-691.3935154273|-691.3935154273|-726.68171229118|-742.14077583677|-773.49529495644|-785.33367326974|-792.64854620032|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872||757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|749.20883250505|-799.26419163464|-799.26419163464|-799.26419163464|-799.26419163464|-799.26419163464|-799.26419163464|-799.26419163464|-802.59356118041||-804.98729494764|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003||-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-805.82081881003|-809.9231157351|-820.67570856417|770.4573471879||770.4573471879|770.4573471879|770.4573471879|770.4573471879|-803.83398887087|||||-803.83398887087|-803.83398887087|-803.83398887087|-803.83398887087|-803.83398887087|-803.83398887087|-803.83398887087|-803.83398887087|-812.28777558461|-822.16975336224|-823.44723541538|-823.44723541538|-824.62308728401|-824.62308728401|-824.62308728401|-824.62308728401|-824.62308728401|-832.09231988263|-838.46593070855|-838.46593070855|-838.46593070855|-838.46593070855|-850.48438576449|-865.17709190303|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968||-865.18173299968|-867.04782693683|-867.04782693683|-867.04782693683|-867.04782693683|-867.04782693683|-869.70314850077|-878.95351732291|-882.79830104021|-888.58700997198|-891.52445959343|-907.92162719582|-912.9795694971|-931.63842547203||-937.40379929835|-945.15423907499|-955.80466396787|-956.18832965648|-956.18832965648|-956.18832965648|-956.18832965648|-956.18832965648|894.59241020911|894.59241020911|894.59241020911|894.59241020911|892.4693229754|880.61591848613||875.30657677386|849.15728446879|839.89069328533|839.89069328533||839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2850.2350596163|2785.0773086491||2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|-2924.7453491561|-2924.7453491561|-2924.7453491561|-2924.7453491561|-2924.7453491561|-2924.7453491561|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2792.4800188012|2784.4259491373|2784.4259491373|2767.7349476258|2767.7349476258|2767.7349476258|2767.7349476258|2723.1499418065|2684.9628911191|2684.9628911191|2668.8754345768|2611.2227050853|2578.719672317|2536.0048600603|2536.0048600603|||2536.0048600603|2536.0048600603|2536.0048600603||2522.7276222892|2483.8640247658|2438.0711386287|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2795.4425747237|-2795.4425747237|-2795.4425747237|-2814.3766354614|-2814.3766354614|2657.4977351172|2657.4977351172|2657.4977351172|2657.4977351172|2657.4977351172|2657.4977351172||2657.4977351172|2628.2197056858|2491.1330063176|2456.6179090341|2456.6179090341|2431.492121149|2428.1353347518|2428.1353347518|2415.4263391998|2415.4263391998|2414.7919159621|2414.7919159621|2414.7919159621|2414.7919159621|2414.7919159621|2414.7919159621|2414.7919159621||-2494.0717086887|-2494.0717086887|-2532.051898543|-2553.3354428256|-2556.5264289734|-2556.5264289734|-2556.5264289734|-2556.5264289734||-2556.5264289734|-2556.5264289734|-2556.5264289734|-2556.5264289734|-2556.5264289734|-2556.5264289734|-2572.6453392201|-2572.6453392201|-2572.6453392201|-2572.6453392201|-2572.6453392201|-2572.6453392201|-2572.6453392201|-2579.828154689|-2588.9479496544|-2591.4233946351|-2591.4233946351|-2615.4917232664|-2615.4917232664|-2615.4917232664||-2615.4917232664|-2621.9655859422|-2621.9655859422|-2621.9655859422|-2621.9655859422|||||-2621.9655859422|-2621.9655859422|-2621.9655859422|-2621.9655859422|-2621.9655859422|-2621.9655859422|-2621.9655859422|-2630.6284288247|-2647.6982542497|-2666.6647269441|-2669.0996966045|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2677.393608638|-2698.5206762645|-2707.7729736272|-2734.8033040302|-2796.7814489225|-2810.2571654694|-2822.3135171883|-2840.7853459372|-2840.7853459372|-2840.7853459372|-2863.3197475134|-2863.3197475134|-2863.3197475134|-2892.6160688832|-2892.6160688832|-2892.6160688832|-2892.6160688832|-2892.6160688832|-2892.6160688832||-2942.2464542315|-2942.2464542315|-2942.2464542315|-2942.2464542315|-2942.2464542315|-2942.2464542315|-2957.6071713683|-2992.5913015203|-3021.684779467|-3040.1497549634|2859.0644306738|2859.0644306738|2859.0644306738|2859.0644306738||2859.0644306738|2859.0644306738|2859.0644306738|2859.0644306738|2859.0644306738|2850.3264576219|2850.3264576219|2842.6595147416|2842.6595147416|2842.6595147416|2842.6595147416|2822.4272386017|-3026.0232036392|-3026.0232036392||-3026.0232036392|-3026.0232036392|-3026.0232036392|-3026.0232036392||-3026.0232036392|-3026.0232036392|-3026.0232036392|2845.4921465615|2845.4921465615|2845.4921465615|2845.4921465615|2845.4921465615|2845.4921465615|2821.5468295128|2816.3575883475|2800.3417648306|2769.4352942562|2748.7204606862|2748.7204606862|2748.7204606862|2748.7204606862|2731.8524206002|2731.8524206002|2724.1693562225|2663.382618025
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||3354.2717538653|3151.7553695806|3151.7553695806|3151.7553695806|3151.7553695806|3151.7553695806|3151.7553695806|3079.839299534|2994.15477726||2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2937.9979223846|2914.3865804274|2905.3908400338|2905.3908400338|2830.4401097857|2830.4401097857|2830.4401097857|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2786.5637099434|2761.3485666038|2734.8505714729|2734.8505714729|2734.8505714729|2722.8339683033|2672.9821870036|2635.7241934206|2635.7241934206|2635.7241934206|2610.1379926896|2602.8755474329|2555.900270827|2555.900270827|||2555.900270827|2518.0003009189|2436.3614454654||-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2839.2586687719|-2930.481854191|-2988.3687268789|-3000.516946764|-3000.516946764|2721.8039220743|2721.8039220743|2721.8039220743|2721.8039220743|2721.8039220743|2721.8039220743||2721.8039220743|2705.9488023048|2700.2208914497|2538.9954349441|2502.0227054935|2480.172238216|2480.172238216|2480.172238216|2480.172238216|2409.6080424622|2281.2033805135|-2486.9872561091|-2486.9872561091|-2486.9872561091|-2486.9872561091|-2486.9872561091|-2486.9872561091||-2486.9872561091|-2491.5969512323|-2499.4966124803|-2548.0517916448|-2554.057546272|-2556.4250514134|-2574.0556126815|-2582.0895696461||-2586.2661884957|-2616.7402094397|-2621.7113438218|-2649.2070486909|2524.3838546066|2524.3838546066|2524.3838546066|2524.3838546066|2524.3838546066|2524.3838546066|2524.3838546066|2524.3838546066|-2670.5910098281|-2670.5910098281|-2670.5910098281|-2670.5910098281|-2670.5910098281|-2703.878899809|-2706.4214812456|-2706.4214812456||-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|||||-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2723.2966087105|-2725.8851207895|-2739.7890230994|-2759.0433589993|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2550.3491274278|2550.3491274278|2550.3491274278|2550.3491274278|2550.3491274278|2550.3491274278|2534.2234258269|2534.2234258269||2534.2234258269|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714||2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2218.6423369131|2218.6423369131|2218.6423369131|2218.6423369131|2218.6423369131|2218.6423369131|-2450.4704105595|-2450.4704105595|-2450.4704105595||-2450.4704105595|-2450.4704105595|-2450.4704105595|-2450.4704105595||-2450.4704105595|-2450.4704105595|-2450.4704105595|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2196.1220985635|2097.4134428483|2049.5384740868|2049.5384740868|2049.5384740868|2049.5384740868|2048.7345323549|2048.7345323549|2048.7345323549|2044.1630029073|2044.1630029073
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2726.7423742252|2689.7995106234|2689.7995106234|2689.7995106234|2689.7995106234|2689.7995106234|2689.7995106234|2637.4161229149|-2802.6572602774||-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|2653.2178831909|2653.2178831909|2632.040596532|2632.040596532|2592.5451072578|2554.0501191753|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2504.681217219|2504.681217219|2451.8402413544|2449.6731374746|2449.6731374746|2436.596466018|2436.596466018|2398.3294066866|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|||2364.0874537272|2330.8628803145|2330.8628803145||2330.8628803145|2330.8628803145|2330.8628803145|2330.8628803145|2299.7920892383|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2344.3698354291|2273.4284436613|2273.4284436613||2273.4284436613|2237.0593818458|2150.7048687176|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991||-2284.179900991|-2289.44988999|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982||2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2170.4458356982|2134.9120396647|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931||2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|2096.3952830931|||||2096.3952830931|2081.4392034368|-2191.7851488937|-2191.7851488937|-2191.7851488937|-2191.7851488937|-2191.7851488937|-2191.7851488937|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2244.9924496688|-2244.9924496688|-2244.9924496688|-2247.7971662987|-2267.9412958875|-2287.6569954305|-2310.9244393672|-2347.7215992969|-2371.0795547744|-2409.5320526968|2225.6632887699|2225.6632887699|2225.6632887699||2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699||2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|-2448.2403248529|-2448.2403248529|-2448.2403248529||-2448.2403248529|-2448.2403248529|-2448.2403248529|-2455.9614720587||-2469.5839808762|-2469.5839808762|-2469.5839808762|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2274.0190586498|2271.2433984998|2240.1593316664|2236.5937018516|2229.2430020573|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2452.0745914775|2438.7217178735|2438.7217178735|2386.5609923513||2386.5609923513|2386.5609923513|2386.5609923513|2386.5609923513|2361.345547057|2298.9950522855|2288.2722803172|2256.3303114636|2197.5048854096|2197.5048854096|2197.5048854096|2151.5054282329|2126.9226980366|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2114.0103969656|2092.2893299618|2081.1270332909|2073.9189258788|2060.3754127281|2060.3754127281|2060.3754127281|2056.4618011402|2056.4618011402|2056.4618011402|2056.4618011402|2046.4297790447|-2193.6563336472|-2193.6563336472|-2193.6563336472|-2193.6563336472|-2193.6563336472|-2211.0625929413|-2235.263992157|-2238.3488801745|-2252.6654224161|-2255.3504693512|-2262.1949659458|2123.0744637232|2123.0744637232|2123.0744637232|2106.6938485813|2075.2331463967|2075.2331463967|||2070.620162663|-2195.5053741018|-2195.5053741018||-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2343.6726378908|-2392.7473754343|-2462.2470838159|-2476.1445479208|-2476.1445479208|2356.1216763775|2356.1216763775|2356.1216763775|2353.9129737528|2341.9033041697|-2462.7746912865||-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2477.999656985|-2478.5829522055|-2479.4789533401|-2479.4789533401|-2515.1252510372||-2515.1252510372|-2535.6669455969|-2586.268828441|-2611.9098093789|-2666.0386770876|-2728.8763078752|-2813.465248724|-2813.465248724||-2813.465248724|-2813.465248724|-2813.465248724|-2813.465248724|-2813.465248724|-2813.465248724|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262||2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|2685.0630075262|||||2685.0630075262|2668.0700083624|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2829.5101289851|-2862.9291715866|-2862.9291715866|-2876.8935239851|-2930.0205822057|-2951.4950913396|2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2710.0786511971|2694.4762791079|2663.8625323421|2612.9804397061|2612.9804397061|2612.9804397061|2612.9804397061|2612.9804397061|-2784.6920082356|-2784.6920082356|-2784.6920082356|-2784.6920082356|-2784.6920082356|-2784.6920082356||-2784.6920082356|-2789.8809758201|-2789.8809758201|-2789.8809758201|-2789.8809758201|-2791.3399731335|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438||2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2641.3635228441|2641.3635228441|2641.3635228441|2641.3635228441|2641.3635228441|2641.3635228441|2626.431692049|2593.844681542|2593.844681542||-2754.8697603581|-2754.8697603581|-2754.8697603581|-2754.8697603581||-2754.8697603581|-2754.8697603581|-2754.8697603581|-2760.484272047|-2760.484272047|2579.412632149|2579.412632149|2579.412632149|2579.412632149|2547.0140357211|2490.9600396901|2475.7611552113|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2449.4508997126|2408.834333014
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3359.5370399321|3331.7078221467|3297.2746870092|3297.2746870092|3297.2746870092|3297.2746870092|3257.5829855658|-3510.6166124343|-3510.6166124343||-3510.6166124343|-3510.6166124343|-3510.6166124343|-3510.6166124343|-3510.6166124343|-3510.6166124343|-3565.3517915937|-3619.0575462152|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3125.0614825105|3125.0614825105|3125.0614825105|3125.0614825105|3125.0614825105|3063.6988786152|3063.6988786152|3063.6988786152|3053.109865128|3011.8998501422|2953.2048698796|2953.2048698796|2953.2048698796|2858.9498554217|2838.8887282464|2747.9874758293|2643.3559339222|2643.3559339222|2643.3559339222|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2536.3005701577|||2536.3005701577|2536.3005701577|2536.3005701577||2532.8339668419|2463.7877409354|2380.2363788171|2293.0404209079|2268.7169696953|2268.7169696953|2268.7169696953|2254.8244107726|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2821.9086087852|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2483.9392958397||2483.9392958397|2459.4881064885|2379.8756738761|2226.9191714153|2226.9191714153|2226.9191714153|2226.9191714153|2226.9191714153|2226.9191714153|2142.8824126837|2031.9526807596|1940.2807563996|-2230.2305476548|-2230.2305476548|-2230.3648736479|-2230.3648736479|-2252.4054151644||-2322.3616617798|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667||2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2111.3479583667|2088.442175963|2013.6579732923|-2260.1521516655|-2260.1521516655|-2260.1521516655|-2260.1521516655|-2276.4964835377|-2276.4964835377|-2318.579426153||2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|||||2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2149.9319447544|2113.6743830604|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2055.6423800221|2055.6423800221|2055.6423800221|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067||2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2018.9299896742|1984.1781649029|1984.1781649029||1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1962.7812943365|1909.7546843661|1909.7546843661|1859.8107604067|1796.817511563|1766.6305684034||1682.0339648926|-1896.9694741497|-1896.9694741497|-1896.9694741497||-1896.9694741497|-1896.9694741497|-1896.9694741497|-1896.9694741497|-1896.9694741497|-1975.5216379441|1719.439776034|1719.439776034|1719.439776034|1719.439776034|1692.3775289267|1647.8361432519|1617.1790480577|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||-1305.6765092849|1232.970545239|1217.1617169322|1212.4527369534|1212.4527369534|1208.8919299482|1190.8243666091|1159.0270740101|1157.5735481606||1157.5735481606|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1143.8258762173|1137.5287513526|1126.5041681696|1124.7546312995|1122.9552258286|1122.9552258286|1122.9552258286|1122.9552258286|1122.9552258286|1120.1724731428|1109.3116952381|1109.3116952381|1107.1473871578|1107.1473871578|1107.1473871578|1092.3859857309|1074.845539701|1062.4394885567|1047.7105428408|1043.3450476009|1036.3278306676|1027.2531451863|1016.0034946514|1012.3649940571|994.15554895236|992.2414184597|992.2414184597|990.07379828856|984.55422032062|971.36580035624|943.90644484027|942.09049426697|||934.42222938594|934.42222938594|913.45245403776||910.21384731409|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-1033.4292928037|-1038.7603104177|-1046.9377267162|-1046.9377267162|-1046.9377267162|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392||-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1083.0716235338|-1083.0716235338|-1083.0716235338|-1083.0716235338|-1083.0716235338|-1083.0716235338|-1083.0716235338||-1083.6563253503|-1083.6563253503|-1090.4514726115|-1093.1307094303|-1093.1307094303|-1093.1307094303|-1093.1307094303|-1093.1307094303||-1102.2007882559|-1114.7508758398|-1128.0823058068|-1128.0823058068|-1128.0823058068|-1128.0823058068|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1143.5880644573|-1147.2645160637|-1157.0827358811|-1157.0827358811|-1166.4530398679||-1183.1272097134|-1183.1272097134|-1188.4070490289|-1188.4070490289|-1207.0350922556|||||1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1141.4825969775|1126.3417744194|1117.5186382438|1109.3818202709|1099.9220003344|1099.9220003344|1076.1355559271|1054.4283954746|1036.6704394162|1036.328266018|1033.8309547572|1033.8309547572|1033.8309547572|1024.3121719524|-1073.1797393472|-1073.1797393472|-1073.1797393472|-1073.1797393472|-1073.1797393472|-1073.1797393472|-1073.1797393472|-1077.8008967275|-1077.8008967275|-1077.8008967275|-1077.8008967275|-1077.8008967275|-1077.8008967275|-1077.8008967275||-1077.8008967275|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442||1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1014.2504466442|1010.326422633|1010.326422633|997.71795053295|997.71795053295|997.71795053295|997.71795053295|997.71795053295|997.71795053295|997.71795053295||993.58664968071|990.22963923942|976.57735930031|969.68594392743||964.0991641495|964.0991641495|964.0991641495|964.0991641495|964.0991641495|964.0991641495|963.10086908673|963.10086908673|963.10086908673|963.10086908673|963.10086908673|963.10086908673|953.03429762892|945.36034019315|932.90166058761|932.90166058761|916.12408156111|885.36005332419|-967.93457524808|-967.93457524808|-967.93457524808
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||2226.5331177288|2225.3668473617|2225.3668473617|2225.3668473617|2225.3668473617|2225.3668473617|2225.3668473617|2208.1344715468|2208.1344715468||2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2195.3874781163|2195.3874781163|2195.3874781163|2179.2083090181|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2153.526291966|2119.1403244066|2091.4911412427|2091.4911412427|||2090.4346013808|2082.0063119078|2082.0063119078||2082.0063119078|2071.6181243421|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2427.7971683735|-2528.163520415|-2610.8205782389|-2628.4673091543|-2628.7414546159|2519.051159649|2519.051159649|2519.051159649|2506.1596702469|2506.1596702469|2506.1596702469||2506.1596702469|2469.1774113855|2406.3360126505|2392.3177918339|2373.7975464821|2370.0250516468|2359.3272242553|2359.3272242553|-2474.2364674915|-2474.2364674915|-2474.2364674915|-2474.2364674915|-2474.2364674915|-2474.2364674915|-2474.2364674915|-2474.2364674915|-2474.2364674915||-2483.9016305461|-2485.1684783845|2366.3986992262|2366.3986992262|2366.3986992262|2366.3986992262|2366.3986992262|2366.3986992262||2348.8874435846|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2339.7310420407|2331.4955793165|2331.4955793165|2331.4955793165|2331.4955793165|2331.4955793165||2331.4955793165|2331.4955793165|2331.4955793165|2316.4929071557|-2411.7453688365|||||-2411.7453688365|-2411.7453688365|-2411.7453688365|-2411.7453688365|-2411.7453688365|-2411.7453688365|-2414.460331897|-2414.460331897|-2440.2337021077|-2447.8152245642|-2490.1835828491|-2511.0123143473|-2511.0123143473|-2511.0123143473|-2511.0123143473|-2511.0123143473|-2511.0123143473|-2531.748025957|-2531.748025957|-2531.748025957|-2531.748025957|-2531.748025957|-2532.5068221691|-2532.5068221691|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2565.7756735272|-2567.9174150302|-2587.2415722558|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922||-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015||2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2477.8649179335|2477.8649179335|2477.8649179335|2477.8649179335|2477.8649179335|2477.8649179335|2445.6832421483|2417.3424912759|2377.8805458621||-2523.0434480923|-2523.0434480923|-2523.0434480923|-2523.0434480923||-2523.0434480923|-2523.0434480923|-2523.0434480923|-2578.1400593732|-2578.1400593732|-2649.8222881924|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||-441.83463151752|-441.83463151752|405.83483045023|405.83483045023|405.83483045023|405.83483045023|405.83483045023|394.75535495989|-418.21072484926||390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|388.17833030895|-420.58390568447|-420.58390568447|-420.58390568447|-420.58390568447|-420.58390568447|-422.6876719655|-429.51964094257|-429.84405159526|-430.32859962129|-430.32859962129|-430.32859962129|-430.32859962129|-434.82065675152|-435.56184490403|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|403.7700485032|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|372.61142641099|366.54920110624|366.54920110624|366.54920110624|||366.54920110624|366.54920110624|366.54920110624||366.54920110624|360.44355169845|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-419.4508779896|-427.96764356701|-445.58070185017|-448.17300714201|-449.27000420564|415.55868083612|415.55868083612|415.55868083612|415.55868083612|415.55868083612|415.55868083612||411.31520601529|404.72207444275|404.72207444275|404.72207444275|404.72207444275|404.72207444275|396.91897024672|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628||-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628||-437.4446703628|-437.4446703628|-437.4446703628|-437.4446703628|-451.43854297039|-491.55393222567|-501.02307334746|-501.02307334746|-501.02307334746|-501.77562688021|-506.64513962167|-511.56127370616|-520.03133274194|-520.03133274194|-520.03133274194|-520.03133274194|-520.03133274194|-529.43482670382|-538.06646563825|-540.98495809036||-548.62773324601|-550.80305694598|485.49676071762|485.49676071762|485.49676071762|||||485.49676071762|485.49676071762|483.07975447574|471.42749344418|448.2694500454|432.66901943328|432.66901943328|432.66901943328|427.01556494106|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-432.75791327707|-440.8754493633|-448.26161277726|-453.93513073341|-467.21681599502|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405||424.43875550555|424.43875550555|395.5706960572|395.5706960572|390.46742650018|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102||386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|377.86129859525|377.86129859525|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862||-411.09595755862|-411.09595755862|-411.09595755862|-411.42883427195||-419.46431065201|-419.46431065201|-419.46431065201|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||2053.125818045|2053.125818045|2053.125818045|2053.125818045|2053.125818045|2053.125818045|2053.125818045|1976.9175756056|1923.53675206||1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1891.9920694|1891.9920694|1891.9920694|1891.9920694|1891.9920694|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1865.8105900305|1857.9006555894|1854.4508553733|1854.4508553733|1854.4508553733|1854.4508553733|1854.4508553733|1844.6120615259|1823.4778537357|1823.4778537357|1803.8831527601|1803.8831527601|1784.3423919557|1682.5193243952|1645.5770271058|1629.567417917|1629.567417917|||1629.567417917|1629.567417917|1629.567417917||1588.4915754633|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1909.5504905747|-2030.9449895274|-2135.9388772527|-2184.3765302808|-2186.8905892009|2060.8537202986|2060.8537202986|2060.8537202986|2060.8537202986|2060.8537202986|2037.6152447763||1986.183605307|1958.8984503411|1910.8038337123|1855.7542596803|-1985.3604119611|-1985.3604119611|-1985.3604119611|-2027.4138455343|-2027.4138455343|-2027.4138455343|-2027.4138455343|-2027.4138455343|-2027.4138455343|-2027.4138455343|1919.911808584|1919.911808584|1919.911808584||1919.911808584|1919.911808584|1919.911808584|1911.5408984266|1866.9621093629|1858.1301447794|1858.1301447794|1858.1301447794||1858.1301447794|1858.1301447794|1858.1301447794|1858.1301447794|1858.1301447794|1858.1301447794|1858.1301447794|1858.1301447794|1856.200160866|1829.9724009622|1825.6082232913|1821.3951043513|1821.3951043513|1821.3951043513|1821.3951043513|1821.3951043513|1821.3951043513|1821.3951043513|1821.3951043513|1821.3951043513||1821.3951043513|1821.3951043513|1821.3951043513|1797.661227057|1765.626282417|||||1765.626282417|1765.626282417|1765.626282417|1765.626282417|1765.626282417|1765.626282417|1765.626282417|1765.626282417|1765.626282417|1765.626282417|1765.626282417|1764.7454103913|1764.7454103913|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1719.5255487789|1717.4517130026|1717.4517130026|1717.4517130026|1712.7241255585|1706.5545839539|1688.143982171|1687.1160273716|1687.1160273716|1651.7018856439|1651.7018856439|1647.2243173821|1558.832574869|1541.7655328326||1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1509.9339253696|1485.6684263822|1485.6684263822||-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379||-1556.4286150379|-1556.4286150379|-1556.4286150379|-1562.5873500421||-1568.7724280413|-1568.7724280413|-1568.7724280413|-1574.0029975819|-1574.0029975819|1451.5057573817|1451.5057573817|1451.5057573817|1451.5057573817|1427.0619526463|1392.5132807181|1377.2925341312|1350.9639268125|1349.2811067387|1349.2811067387|1349.2811067387|1344.836566171|1344.836566171|1344.836566171|1337.4295179678|1328.3383532975
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||1088.2054375671|1080.2355375487|1080.2355375487|1080.2355375487|1080.2355375487|1080.2355375487|1076.4839306096|1060.1488117885|1055.0108787512||1055.0108787512|1054.4565319458|1054.0790517849|1054.0790517849|1051.032279761|1049.7696790632|1049.7696790632|1049.7696790632|1049.7696790632|1049.7696790632|1049.7696790632|1043.7866408188|1043.7866408188|1031.2581985417|1031.2581985417|1030.5501359355|1030.5501359355|1030.5501359355|1030.5501359355|1030.5501359355|1030.5501359355|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1023.3128675929|1023.3128675929|1015.4309639921|1013.0023522703|1013.0023522703|1013.0023522703|1013.0023522703|1013.0023522703|993.16928030033|988.91031144481|982.09500762043|982.09500762043|982.09500762043|982.09500762043|982.09500762043|982.09500762043|979.30000846715|969.86112051905|963.44336680352|963.44336680352|||961.8537408928|959.05294082182|959.05294082182||959.05294082182|949.0032675798|943.54808119218|938.50341879969|921.86489282323|915.91102118705|912.5233202534|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-1027.913164324|-1039.4868492488|-1050.148970163|-1050.148970163|-1050.148970163|1022.140445199|1022.140445199|1022.140445199|1022.140445199|1022.140445199|1022.140445199||1016.7258582703|1016.7258582703|1004.7787314115|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325||-1030.9035656325|-1030.9035656325|-1036.3871180648|-1036.3871180648|-1039.2356867387|1007.7112431614|1007.7112431614|1007.7112431614||1007.7112431614|1007.7112431614|1007.7112431614|1007.7112431614|1007.7112431614|1007.7112431614|1007.7112431614|1007.7112431614|-1035.9012968631|-1035.9012968631|-1035.9012968631|-1035.9012968631|-1035.9012968631|-1035.9012968631|-1035.9012968631|-1035.9012968631|-1035.9012968631|-1040.4583911891|-1040.4583911891|-1041.0926568767||-1047.4640631964|1017.1997354801|1017.1997354801|1017.1997354801|1017.1997354801|||||1017.1997354801|1008.5274838667|-1037.6392183101|-1037.6392183101|-1037.6392183101|-1037.6392183101|-1039.7736190811|-1039.7736190811|-1039.7736190811|-1049.2111112484|-1049.2111112484|-1049.2111112484|-1049.2111112484|-1049.2111112484|-1050.6073363241|-1050.6073363241|-1050.6073363241|-1050.6073363241|-1050.6073363241|-1050.6073363241|-1050.6073363241|-1050.6073363241|-1050.6073363241|-1051.1192625824|-1052.7991806471|-1059.4125687001|-1059.4125687001|-1065.2917430001|-1075.1793456792|-1075.1793456792|-1075.1793456792|-1080.6159396435|1029.9883577979|1029.9883577979|1029.9883577979|1029.9883577979|1029.9883577979|1029.9883577979|999.3203975532|-1032.5086102768||-1032.5086102768|-1032.5086102768|-1032.5086102768|-1032.5086102768|-1032.5086102768|-1032.5086102768|-1033.5095703651|-1042.2439643596|-1043.4655159551|-1047.2950177279|-1051.8924214722|-1051.8924214722|-1051.8924214722|-1051.8924214722||-1052.7693571914|-1054.6048413238|-1059.6720459153|-1064.4689399059|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1073.1088507466|-1075.4461120329|-1075.4461120329|-1082.4118436094||-1082.4118436094|-1082.4118436094|-1082.4118436094|-1082.4118436094||1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1006.615450121|993.85050013447|988.30611126052|986.69581637101|986.69581637101|984.0509070789|981.61211897656|966.6225911887|966.6225911887|966.6225911887|964.25319899839|964.25319899839
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|2949.8183676478|2884.337005703||2884.337005703|2884.337005703|2884.337005703|2884.337005703|2884.337005703|2881.5246991811|2881.5246991811|2881.5246991811|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2819.1089179032|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2754.7796496842|2754.7796496842|2754.7796496842|2754.7796496842|2699.2760748799|2699.2760748799|2699.2760748799|2699.2760748799|||2699.2760748799|2699.2760748799|2699.2760748799||2653.0845276443|2607.316141827|2565.5179353634|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2889.5479861945|-2915.4422068827|-3000.6580076475|-3026.2691452438|-3026.2691452438|2832.0535243904|2832.0535243904|2817.281853971|2817.281853971|2817.281853971|2817.281853971||2779.2020599678|2774.641177742|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183||-2873.410708183|-2886.8712446703|-2886.8712446703|-2920.1347163004|-2945.3996847782|-2977.1663164202|-2982.9800202719|-2982.9800202719||-3016.866689191|-3048.5740991011|-3106.6656656679|-3157.9062951865|-3176.3681057628|-3177.0201175142|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3186.8964374983|-3251.4404861092|-3260.4894290102|-3264.1549211225||-3286.3943568028|-3343.1542731792|3154.2299161667|3154.2299161667|3154.2299161667|||||3154.2299161667|3130.7554624074|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671||-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.5297389635|-3348.1441544039|-3370.3268382265|3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512||3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512|3050.3720883348|3050.3720883348|2989.6912092609|2977.1978179162|2977.1978179162|2977.1978179162|2940.6642421291|2862.626935699|-3099.291457616||-3099.291457616|-3099.291457616|-3099.291457616|-3099.291457616||-3099.291457616|-3099.291457616|-3099.291457616|-3099.291457616|-3099.291457616|2854.5440267981|2854.5440267981|2854.5440267981|2854.5440267981|2854.5440267981|2820.1600297756|2759.8444775285|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2709.0955627168
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3330.6942902733|3330.6942902733|3330.6942902733|3330.6942902733|3330.6942902733|3330.6942902733|3330.6942902733|3293.6541310158|3293.6541310158||3293.6541310158|3293.6541310158|3293.6541310158|3293.6541310158|3293.6541310158|3293.6541310158|3272.5045900175|3231.3939889083|3226.9124964309|3226.9124964309|3226.9124964309|3226.9124964309|3172.9053448984|3172.9053448984|3172.9053448984|3133.3090677758|3133.3090677758|3084.3148421529|3084.3148421529|3084.3148421529|3084.3148421529|3084.3148421529|3084.3148421529|3084.3148421529|3084.3148421529|3084.3148421529|3084.3148421529|3061.4295414461|3061.4295414461|3061.4295414461|3061.4295414461|3061.4295414461|3061.4295414461|3061.4295414461|3061.4295414461|3023.0883793846|-3250.9460762314|-3250.9460762314|-3250.9460762314|-3250.9460762314|-3256.7914521375|-3256.7914521375|3074.7389316889|3074.7389316889|3074.7389316889|3074.7389316889|3074.7389316889|3074.7389316889|3074.7389316889|3074.7389316889|3019.3210352099|2992.4704138393|2992.4704138393|||2969.4115709326|2915.3461899251|2906.8290999168||2890.8101110187|2875.4001233541|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3095.9624946437|-3277.9027718263|-3387.003079807|-3540.0034220078|-3588.3926911198|-3620.3807679109|3436.9510472323|3436.9510472323|3436.9510472323|3436.9510472323|3423.7482064597|3423.7482064597||3398.2202293996|3342.4113659996|3301.3560037351|3301.3560037351|3301.3560037351|3301.3560037351|3301.3560037351|3301.3560037351|3301.3560037351|3301.3560037351|3230.2844485945|-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327||-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327|-3456.9797694327||-3456.9797694327|-3457.2552993697|-3509.6725548552|-3510.2833399934|-3510.2833399934|3290.9858161956|3290.9858161956|3290.9858161956|3290.9858161956|-3422.0007553987|-3422.0007553987|-3422.0007553987|-3422.0007553987|-3422.0007553987|-3422.0007553987|-3422.0007553987|-3422.0007553987|-3437.3897282208|-3446.488586912|-3458.37620768||-3488.8068974222|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|||||-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3509.4863829494|-3527.8182032771|-3575.4091147523|-3593.1659270726|-3593.1659270726|-3593.1659270726|-3593.1659270726|-3599.9621411918|-3654.7357124353|3410.1906736977|3410.1906736977|3410.1906736977|3410.1906736977|3410.1906736977|3410.1906736977|3410.1906736977|3410.1906736977|-3625.8571929658|-3625.8571929658|-3658.285769962|-3660.7849011877|-3660.7849011877|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754||-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3705.956652306|-3773.0073914512|-3780.6078906804|-3780.6078906804|-3799.5643229783|-3811.5714699759|-3830.7460777509|-3905.0754046308||-3905.0754046308|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409||3674.659281409|3674.659281409|3674.659281409|3674.659281409||3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3626.9547571211|3519.5608412457|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-1400.4620351001|-1400.4620351001|-1400.4620351001|-1400.4620351001|-1402.3793080325|-1402.3793080325|-1402.3793080325|-1402.3793080325|-1402.3793080325||-1410.5603422583|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1418.3776281413|-1420.9751423793|-1433.2316572583|-1433.2316572583|-1436.4611210677|-1436.4611210677|-1436.4611210677|-1460.623467853|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1483.2097293994|-1501.8719215549|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1368.2783937747|||1340.7815486386|1334.1225858347|1334.1225858347||1334.1225858347|1334.1225858347|1334.1225858347|1334.1225858347|1308.9417620385|1282.9630689317|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1302.0284252897|1300.8926947663|1270.7141052959|1253.7180312295||1253.7180312295|1239.971010391|-1335.1227280802|-1335.1227280802|-1349.1363645336|-1349.3181828151|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073||-1364.5251310081|-1374.7501455646|-1404.5834950718|-1416.2038834131|-1421.1709815701|-1436.3288684112|1326.7162762146|1326.7162762146||1326.7162762146|1326.7162762146|1326.7162762146|1326.7162762146|1326.7162762146|1326.7162762146|1326.7162762146|1326.7162762146|1326.7162762146|1325.3236402385|1276.9151558205|1257.6835064672|1223.0650071858|1222.2111190954|1217.8501470313|1217.8501470313|-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928||-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928|||||-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928|-1281.4397512928|-1293.8135838086|-1293.8135838086|-1293.8135838086|-1293.8135838086|-1293.8135838086|-1293.8135838086|-1313.1957824798|-1313.1957824798|-1324.5786471998|-1332.1402296351|-1332.1402296351|-1332.1402296351|-1332.1402296351|-1332.1402296351|-1332.1402296351|-1332.1402296351|-1334.7946995946|-1339.8730859192|-1339.8730859192|-1344.9700954658|-1358.2723282953|-1374.3670719695|-1374.3670719695|-1397.6259560625|-1397.6259560625|-1397.6259560625|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473||-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1410.6048308303|-1437.533145367|-1439.8423837411|-1450.7547001084|-1450.7547001084|-1450.7547001084|-1450.7547001084|-1462.4218890093||-1475.6909877881|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1493.8181471987||-1493.8181471987|-1493.8181471987|-1493.8181471987|-1513.909052443||-1527.0614573978|-1527.0614573978|-1527.0614573978|-1563.2919227134|1433.6900278717|1433.6900278717|1433.6900278717|1433.6900278717|1433.6900278717|1430.6000309686|1420.9938653933|1420.9938653933|1410.409850437|1396.51094493|1387.9288277|1361.0320307778|1337.924478642|1330.7617020271|1330.7617020271|1330.2907800301|1317.1286444779
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||6004.8244392785|5731.0827103095|5621.6474558994|5536.9971732216|5488.6635258018|5365.5150286686|5246.7389207429|5195.8765786032|5063.5295317814||4967.4772575349|4924.8978488085|4924.8978488085|4909.5073371859|4909.5073371859|4909.5073371859|4861.8518616099|4861.8518616099|4861.8518616099|4861.8518616099|4861.8518616099|4861.8518616099|4778.3578348559|4778.3578348559|4778.3578348559|4735.1198165065|-4922.0310676626|-4922.0310676626|-4922.0310676626|-4922.0310676626|-4996.423408514|-5047.4704539045|-5063.7449487828|-5100.9135170158|-5100.9135170158|-5105.0150189064|4754.3860053959|4754.3860053959|4754.3860053959|4754.3860053959|4754.3860053959|4754.3860053959|4659.2622282177|4623.0097214109|4623.0097214109|4623.0097214109|4623.0097214109|4619.5108015676|4520.4008906307|4432.2787673675|4382.7541859638|4311.6713177376|4217.1347974862|4149.7452640415|4149.7452640415|4149.7452640415|4080.7169600461|4056.2410667179|3832.490074131|3764.7667490344|3701.4074989271|-3908.0895400869|-3908.0895400869|||-3908.0895400869|-3908.0895400869|-3908.0895400869||-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-4255.9328223187|-4422.9809136875|-4621.867681875|-4693.8529798611|-4742.0033109568|4452.1099986875|4452.1099986875|4452.1099986875|4393.7991901959|4393.7991901959|4393.7991901959||4393.7991901959|4300.6102113288|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4578.2438690986||-4637.7709656652|-4686.1344062946|-4761.2604514385|-4795.5116127094|-4798.2994648406|-4798.2994648406|-4798.2994648406|-4798.2994648406||-4798.2994648406|-4798.2994648406|-4798.2994648406|-4798.2994648406|-4811.2771831562|-4815.8079812846|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4908.3038498379|-4941.8931664866||4518.898262707|4518.898262707|4518.898262707|-4799.8603688706|-4799.8603688706|||||-4799.8603688706|-4799.8603688706|-4799.8603688706|-4799.8603688706|-4816.3554623847|-4816.3554623847|-4816.3554623847|-4816.3554623847|-4890.4505137608|-4947.7783486231|-5019.2537206924|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5045.6269638672|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445||-5132.0226938272|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495||4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4714.251250055|4593.50138895|4474.1126543889||4367.402949321|-4740.7702269471|-4740.7702269471|-4740.7702269471||-4740.7702269471|-4740.7702269471|-4740.7702269471|4317.3928094613|4317.3928094613|4317.3928094613|4317.3928094613|4317.3928094613|4317.3928094613|4259.7142327348|4223.2935919275|4137.8817688083|4132.9241875648|4128.6379861831|4085.3531493897|4085.3531493897|4085.3531493897|4085.3531493897|4085.3531493897|4013.3368326552|4006.2631473947
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||4898.2816094567|4898.2816094567|4869.6462327297|4848.2916453453|4848.2916453453|4830.5462726059|4768.1625251176|-4952.5165750379|-4952.5165750379||-4952.5165750379|-4952.5165750379|-4954.7961944865|-4963.1849481581|-4963.1849481581|-4963.1849481581|-4963.1849481581|-4972.0259919864|-4972.0259919864|-4972.0259919864|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5027.6570025545|-5073.6744472828|-5081.4993176331|-5081.4993176331|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4818.606488165|4774.1183201833|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4668.2870442172|-5147.7501241051|-5147.7501241051|-5147.7501241051|-5147.7501241051|-5147.7501241051|-5231.944582339|||-5234.6606470433|-5249.7896078259|-5520.4884531399||4886.6239409557|4768.0821566174|4676.5912851304|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5161.4932168308|-5330.3813520342|-5447.1465734351|-5447.1465734351|-5447.1465734351|-5603.4961927056|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526||5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5266.2724221566|5266.2724221566|5266.2724221566|5266.2724221566|5266.2724221566|5266.2724221566||5266.2724221566|5266.2724221566|5266.2724221566|5233.6834106532|5233.6834106532|5233.6834106532|5233.6834106532|5233.6834106532||5097.9815673924|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5372.1329929929|-5399.2588811032|-5417.8998532139|-5417.8998532139|-5473.8331702376|-5579.7590780418|-5659.1767533798|-5701.1963926442||5305.1529955728|5305.1529955728|5305.1529955728|5305.1529955728|5305.1529955728|||||5194.281106192|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|-5461.0043719047|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5087.9077286159|5087.9077286159|5087.8419206843|5030.9910229826|4949.6566922028|4929.4712249418|4929.4712249418|4886.1902499353|4859.3224999281|4827.7472221424|4818.682746423|4818.682746423|4818.682746423||4797.4252738033|4755.861415337|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213||-5140.4250861213|-5140.4250861213|-5140.4250861213|-5213.416762357|4780.6957992359|4780.6957992359|4780.6957992359|4759.9904642515|4759.9904642515|4759.9904642515|4759.9904642515|4759.9904642515|4731.3782936128|4703.5314373475||4647.5904859417|4558.7672066019|-5007.7602387815|-5007.7602387815||-5007.7602387815|-5007.7602387815|-5007.7602387815|-5153.6978256562|-5153.6978256562|4868.39753314|4868.39753314|4868.39753314|4868.39753314|4868.39753314|4809.7194812666|4721.243868074|4705.9931867489|4661.2702074988|4658.7348240726|4658.7348240726|4591.8720267474|4534.1221217385|4534.1221217385|4534.1221217385|4470.4690241539
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||2906.6026097244|2863.4473441382|2829.9414934869|2808.3629549221|2808.3629549221|2788.1950060766|2788.1950060766|2776.7292191992|2776.7292191992||2776.7292191992|2776.7292191992|2776.7292191992|2776.7292191992|2776.7292191992|2776.7292191992|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2979.9144144165|-2996.432682685|-3018.6196474277|-3020.6106758367|-3020.6106758367|-3049.6413628287|-3049.6413628287|-3049.6413628287|-3049.6413628287|-3049.6413628287|-3049.6570698096|-3070.6745220107|-3115.6939133452|-3160.7987926058|-3176.9537621479|-3176.9537621479|-3176.9537621479|-3192.3134325704|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|2975.8300599963|2955.3667333292|2894.5741481435|2892.3384544982|||2892.3384544982|2875.1538383313|2828.8812818905||2828.8812818905|2789.5347576562|2759.288619618|2735.0429106866|2678.1865674296|2671.2906304773|2642.0451449748|2541.9668277498|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-3041.1990416606|-3087.7767129562|-3150.4741255069|-3166.6379172299|-3203.3754635888|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593||-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3333.9306973255|-3404.3118859173|-3438.4833826026|-3438.4833826026|-3438.4833826026|-3447.6648502348|-3447.6648502348|-3447.6648502348|-3447.6648502348|-3447.6648502348||-3447.6648502348|-3447.6648502348|-3447.6648502348|-3447.6648502348|-3508.2387224831|-3701.5985805367|-3769.9267222726|-3769.9267222726||-3769.9267222726|-3797.6408025251|-3832.545336139|-3857.6059290434|-3920.5505296832|-3920.5505296832|-3942.0685551644|-3942.0685551644|-3976.9673520548|-3976.9673520548|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499||3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|3738.9656569499|||||3738.9656569499|3738.9656569499|3722.457936911|3722.457936911|3722.457936911|3722.457936911|3722.457936911|3722.457936911|3667.3421521233|3649.3442342986|3649.3442342986|3649.3442342986|3649.3442342986|3597.2713714429|3586.857079381|3584.11897709|3562.789631291|3562.789631291|3562.789631291|3562.789631291|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785||3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785||3466.6097249117|3466.6097249117|3447.066361013|3383.18484557|3363.5387173|3341.2524575635|3341.2524575635|3341.2524575635|3341.2524575635|3341.2524575635|3341.2524575635|3271.6138417372|3197.515379708|3181.9059774534||3170.2913301894|3170.2913301894|3111.6868273943|3111.6868273943||3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3067.9781656104|2999.8353732784|2999.8353732784|2999.8353732784|2999.8353732784|2999.8353732784|2999.8353732784|2932.1800828699|2932.1800828699|2932.1800828699|2932.1800828699|2932.1800828699
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4124.8529992777|3952.9477769752||3912.4419744169|3891.8799715743|3874.8641624374|3874.8641624374|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3757.9768572836|3757.9768572836|3757.9768572836|3728.7636142106|3728.7636142106|3728.7636142106|3728.7636142106|3723.7929046785|3633.047671865|3595.9974131833|3582.8304590926|3582.0561223365|3582.0561223365|3501.783407446|3501.783407446|3501.783407446|3501.783407446|3501.783407446|3501.783407446|3361.3148971622|3278.7943301802|3214.1917054992|3214.1917054992|||3214.1917054992|3214.1917054992|3214.1917054992||3156.3241172213|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3852.8297019516|-4141.6996688351|-4358.2774098168|-4439.3609997738|-4439.3609997738|4115.1499859883|4115.1499859883|4115.1499859883|4115.1499859883|4115.1499859883|4102.2222066537||4031.9135629485|3974.9595143872|-4267.5497224555|-4267.5497224555|-4267.5497224555|-4267.5497224555|-4267.5497224555|-4453.6663582839|-4479.0368426391|-4479.0368426391|-4479.0368426391|-4489.4202230989|-4489.4202230989|-4489.4202230989|-4501.0126211097|-4501.0126211097|4223.3584497642||4223.3584497642|4223.3584497642|4223.3584497642|4159.3427219602|4102.2696910669|4050.1885456298|4017.3884400622|4017.3884400622||4017.3884400622|4017.3884400622|4017.3884400622|4017.3884400622|4017.3884400622|4017.3884400622|4017.3884400622|3988.5427111802|3937.1030124225|3866.892236025|3818.88026225|3785.0381898134|3785.0381898134|3785.0381898134|3785.0381898134|3785.0381898134|3785.0381898134|3785.0381898134|3785.0381898134|3785.0381898134||3785.0381898134|3785.0381898134|3785.0381898134|3712.8757664593|3693.2308181884|||||3693.2308181884|3693.2308181884|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3676.785213845|3615.0003703986|3615.0003703986|3615.0003703986|3615.0003703986|3615.0003703986|3615.0003703986|3606.1670782206|3596.7411980229|3578.4902200255|3551.6558000283|3521.1731111426|3445.4145679362|3293.738408818|3265.8204542422|3259.744949158|3253.9327148944|3253.9327148944|3253.9327148944|3143.869683216|3051.52187024||3036.8576336|3030.8973706667|3011.6081896297|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|2944.487219094|2907.1508877704|2907.1508877704||2841.2787641894|2826.4841703846|2826.4841703846|2826.4841703846|2826.4841703846|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021||-3018.4185344021|-3018.4185344021|-3018.4185344021|-3035.1317048912||-3056.0139984791|-3056.0139984791|-3056.0139984791|-3106.4864178754|-3106.4864178754|2857.0791527581|2857.0791527581|2857.0791527581|2857.0791527581|2800.1990586202|2742.4711762446|2728.2457513829|2709.661181806|2709.661181806|2709.661181806|2709.661181806|2694.232073808|2694.232073808|2694.232073808|2686.0356375644|2678.3729306271
04627|949912|/equities/mochida-pharmaceutical|TOPIX500||3014.410498603|2967.6783317811|2941.8648130902|2937.6275701002|2933.7528556669|2918.0587285187|2905.3430316875|2870.706490655|2870.706490655||2870.706490655|2853.0610297051|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-3006.3145747859|-3006.3145747859|-3039.9050830955|-3040.7834256616|-3045.2010375479|-3045.2010375479|-3045.2010375479|-3045.2010375479|-3045.2010375479|-3057.8432213807|-3057.8432213807|-3057.8432213807|-3057.8432213807|-3076.3249646675|-3076.3249646675|-3085.3888452685|-3085.3888452685|-3091.603937725|-3091.603937725|-3091.603937725|-3091.603937725|-3091.603937725|-3091.603937725|-3107.4246144753|-3107.4246144753|-3129.4717938615|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3151.8686086591|-3151.8686086591|-3176.3563069865|-3176.3563069865|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|||-3182.3992887229|-3182.3992887229|-3182.3992887229||-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3206.2336897814|-3206.2336897814|-3284.2596553127|-3331.788505903|-3436.1538954477|3162.854907106|3162.854907106|3162.854907106|3162.854907106|3136.1909878159|3136.1909878159|3136.1909878159|3136.1909878159||3131.3233197954|3128.4147997727|3125.8296293178|3125.8296293178|3125.8296293178|3103.4218103532|3102.6216435805|3102.6216435805|3102.6216435805|3102.6216435805|3072.0796039783|-3287.458348615|-3287.458348615|-3287.458348615|-3287.458348615|-3287.458348615|-3287.458348615||-3287.458348615|-3350.5092762389|-3427.7880847099|-3459.4867607888|-3477.9585196005|-3477.9585196005|-3477.9585196005|-3479.1205773339||-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3482.7299463505|-3491.6443848339|-3492.5547960912|-3492.5547960912|-3505.0608845458|-3517.3591167232||-3517.3591167232|-3555.9545741369|-3594.671749041|3392.8162354889|3392.8162354889|||||3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3392.8162354889|3330.0735949877|3293.6928833196|3281.8809814662|3245.1455349625|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566||-3595.6594874249|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3306.6419203968|3261.8243559964|3256.2748412275|3256.2748412275||3256.2748412275|3256.2748412275|3256.2748412275|3236.6942680306|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|-3398.5140792599|-3398.5140792599||-3398.5140792599|-3398.5140792599|-3398.5140792599|-3399.4600880666||-3417.4556534073|-3430.1613005029|-3430.1613005029|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023
04628|1034504|/equities/money-forward|TOPIX500||5614.8764195531|5474.376525518|5474.376525518|5474.376525518|5474.376525518|5474.376525518|4743.022866368|4743.022866368|4743.022866368||4743.022866368|4743.022866368|4743.022866368|4743.022866368|4743.022866368|4743.022866368|4736.5254070756|4719.1548235501|4719.1548235501|4630.4498039446|4562.0553377162|4545.8203849838|4545.8203849838|4545.8203849838|4545.8203849838|4545.8203849838|4545.8203849838|4432.7448722042|4423.4943024492|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4345.0385394393|4345.0385394393|4201.4317104881|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4148.9528252825|4095.991142324|4095.991142324|3946.3790470267|3832.8100522519|3820.7963608048|3820.7963608048|||3753.4959564498|3667.3288404998|3641.1987116664||3576.4348999539|3576.4348999539|3576.4348999539|3576.4348999539|3576.4348999539|3576.4348999539|3507.330682914|3507.330682914|3507.330682914|3507.330682914|3507.330682914|3301.5340921267|-3938.1863060164|-3938.1863060164|-4110.8181177961|-4126.7423531067|-4249.00290507|-4249.00290507|-4261.0587834111|-4346.7319815679|-4416.6466461866|-4463.2740513184|-4489.4711681316|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657||-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4581.9479022952|-4774.2754469947|4242.8309528585|4242.8309528585||4242.8309528585|4242.8309528585|4242.8309528585|4242.8309528585|4242.8309528585|4242.8309528585|4242.8309528585|4158.4232809539||4040.1925343933|4023.984610362|4023.984610362|3989.8162337356|3887.7958152618|3814.4953502909|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4384.5061371207|-4618.2290412453|4711.3444027133||4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|||||4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4711.3444027133|4581.7400033497|4581.7400033497|4571.8449977362|4571.8449977362|4571.8449977362|4555.9388863736|4543.8209848596|4365.5788720662|-4847.0023425626|-4847.0023425626|-4847.0023425626|-4847.0023425626|-4847.0023425626|-4847.0023425626|-4876.2803806251|-4915.8670895835|-4991.9634328705|-5023.6260365228|-5164.0289294698|-5283.5876994109|-5340.9863326787|-5435.4307823651|-5435.4307823651|-5435.4307823651|-5435.4307823651|-5435.4307823651|-5450.145313739||-5511.4392374877|-5565.3769030597|-5565.3769030597|-5565.3769030597|-5565.3769030597|-5565.3769030597|-5698.3632256219|-5834.7924729132|-6011.7138587925|-6147.5153986583|-6239.1282207314|-6266.1424674794|-6459.4360749771|5673.4599166921||5630.2887963246|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|5526.4785090961|5526.4785090961|5526.4785090961|5526.4785090961|5526.4785090961|5526.4785090961||5402.1983434402|5392.1648260446|5325.4053622718|5214.5621756442||5214.5621756442|5195.5135284936|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5077.6006795461|5077.6006795461|5077.6006795461|5077.6006795461|5077.6006795461|4918.3340883846|4715.2045426495|4636.0050473884|-5172.5859764939|-5172.5859764939|-5172.5859764939|-5172.5859764939
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||-2877.270510302|-2892.5808769161|-2892.5808769161|-2892.9231965734|-2919.6119441753|-2919.6119441753|-2919.6119441753|-2919.6119441753|-2932.3466046392||-2950.6578938809|-2950.6578938809|-2950.6578938809|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2971.8419642484|-2971.8419642484|-2985.6855158316|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2805.7772997381|2799.16333301|2799.16333301|2749.171924568|2749.171924568|2749.171924568|2678.66324952|2596.8480550222|||-2880.8207396021|-2880.8207396021|-2880.8207396021||-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|2678.0927650443|2678.0927650443|2678.0927650443|2678.0927650443|2678.0927650443|2678.0927650443|2671.8252944936|2670.5003272152|2558.9448080168|2525.0518628489|2525.0518628489||2525.0518628489|2491.5020698321|2480.5856331468|2461.8451479409|2454.772386601|2449.3026517789|2370.3185269463|-2629.8516644706|-2700.6962938562|-2737.9320576951|-2737.9320576951|-2737.9320576951|-2737.9320576951|-2737.9320576951|-2737.9320576951|-2737.9320576951|-2775.2022863278||-2825.1414292532|-2831.6015880591|-2894.5295422879|2653.0112603296|2653.0112603296|2653.0112603296|2653.0112603296|2653.0112603296||2653.0112603296|2653.0112603296|2653.0112603296|2653.0112603296|2525.2902892551|2495.3392170852|2495.3392170852|2495.3392170852|2471.4602412058|-2676.1416775237|-2676.1416775237|-2687.1775411848|-2687.1775411848|-2687.1775411848|-2692.4194902054|-2709.9105446726|-2721.2617163029|-2728.7548298925|-2728.7548298925|-2728.7548298925||-2728.7548298925|-2728.7548298925|-2728.7548298925|-2751.3664776583|-2877.8794196204|||||2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|2570.4329226375|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2414.479880182|2356.5430619531|2356.5430619531|2300.6867355034||2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403||2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691||2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691||2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2135.175219418
04630|951788|/equities/morinaga-co-ltd|TOPIX500||2355.6747796938|2347.4441996598|2345.1324440664|2340.4505482301|2340.4505482301|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932||2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|-2412.6443001171|-2412.6443001171|-2412.6443001171|-2412.6443001171|-2414.7992223523|-2415.9077124175|-2415.9077124175|-2415.9077124175|-2417.3459412561|-2417.3459412561|-2417.9677125068|-2424.2419027854|-2439.9910030949|-2441.2290851781|-2441.2290851781|-2441.2290851781|-2442.4489835312|-2444.8322039236|-2447.0080043596|-2454.1755603995|-2454.8617337772|-2466.8463708636|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2516.9893864326|-2553.8770960362|-2567.2801067069|-2570.9754403789|-2570.9754403789|-2578.5560448654|-2600.1733831838|2460.4038020222|2460.4038020222|2460.4038020222|2460.4038020222|2460.4038020222|||2460.4038020222|2460.4038020222|2460.4038020222||2460.4038020222|2460.4038020222|2460.4038020222|2460.4038020222|2431.143113358|2411.1590148422|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2477.9651282403|-2579.2539898895|-2579.2539898895||-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2580.8691233204|-2580.8691233204||-2580.8823592449|-2604.730399161|-2633.47822129|-2642.5591347667|-2652.8990386296|-2682.7082148555|-2682.7082148555|-2682.7082148555||-2706.4987271079|-2706.4987271079|-2706.4987271079|-2706.4987271079|-2706.8318462356|-2706.8318462356|-2706.8318462356|-2706.8318462356|-2706.8318462356|-2706.8318462356|-2706.8318462356|-2706.8318462356|-2706.8318462356|-2710.8409402618|-2713.3178192892|-2713.3178192892|-2713.3178192892|-2735.8809103213|-2739.7287892459|-2747.9486547177||-2771.9151719085|-2788.905746565|-2792.5897184056|-2802.2107982284|-2813.0544136707|||||-2813.0544136707|-2813.0544136707|-2813.0544136707|-2813.0544136707|2700.7994542065|2700.7994542065|2700.7994542065|2700.7994542065|2700.7994542065|2700.7994542065|2700.7994542065|2700.7994542065|2698.9438380072|2666.4653755636|2630.950149807|2630.950149807|2630.950149807|2630.950149807|2630.950149807|2630.950149807|2597.6668331189|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2775.1660337939|-2783.8160911036|-2783.8160911036|-2910.4180137082|-2910.4180137082|-2939.958944838|-2939.958944838|-2939.958944838|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2714.3070594385|2704.6467327095|2644.524147455|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656
04631|951797|/equities/morinaga-milk-industry|TOPIX500||3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471||3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3181.5173176355|-3361.2096295786|-3361.2096295786|-3361.2096295786|-3361.2096295786|-3361.2096295786|-3412.6773661985|-3422.1695878994|-3422.1695878994|-3440.9809727153|-3440.9809727153|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3485.6934734485|-3526.1038593873|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3571.7135260715|-3571.7135260715|-3582.8932420636|||-3582.8932420636|-3604.1257309306|-3604.1257309306||-3604.1257309306|-3604.1257309306|3335.4729342516|3335.4729342516|3335.4729342516|3259.6921491684|3171.0468324094|3096.0520360104|3048.8355955671|2949.5951061857|2909.6612290952|2854.1188013521|2854.1188013521|-3177.0702313414|-3177.0702313414|-3177.0702313414|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|2996.1864724022|2996.1864724022|2996.1864724022|2996.1864724022||2990.9294137802|2976.032681978|2907.7585355312|2876.0410261497|2876.0410261497|2876.0410261497|2876.0410261497|2876.0410261497|2870.43196591|2870.43196591|2870.43196591|2870.43196591|2870.43196591|2870.43196591|2870.43196591|2870.43196591|2870.43196591||2870.43196591|2870.43196591|2870.43196591|2829.5077399001|2780.9808221112|2755.2286912346|2691.1429902607|-2898.1912813753||-2898.1912813753|-2898.1912813753|-2898.1912813753|-2898.1912813753|2798.6069861678|2798.6069861678|2798.6069861678|2798.6069861678|2771.0633179643|-2874.7458192894|-2874.7458192894|-2874.7458192894|-2874.7458192894|-2886.8551581914|-2886.8551581914|-2886.8551581914|-2886.8551581914|-2903.7835091015|-2911.8747025945|-2911.8747025945||-2953.6663362161|-2973.7125957957|-2985.4033030866|-2985.4033030866|-2985.4033030866|||||-2985.4033030866|-2985.4033030866|-2985.4033030866|-2986.531447874|-2997.0349420822|-3019.1777134247|-3056.3644610182|-3056.3644610182|-3056.9605122424|-3065.2061247138|-3068.0623607931|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3082.8975952464|-3107.8862169405|-3133.5076752351|-3133.5076752351|-3159.2029724835|-3159.6699694261|-3163.2721882512|-3183.6357647236|-3214.0952941373|-3239.1892157081|-3284.8769063424|-3317.2521181582|-3354.7245757313|-3567.4717508126|3371.3420196573|3371.3420196573|3371.3420196573||3371.3420196573|3371.3420196573|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777||3365.7170160777|3365.7170160777|3365.7170160777|3358.9077956419|3352.1197729354|3345.9664143727|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058||-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058||-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.5329678266|-3558.5329678266|-3558.5329678266
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||3110.3738574757|3091.1360065852|3091.1360065852|3091.1360065852|3091.1360065852|3091.1360065852|3091.1360065852|-3225.268360872|-3225.268360872||-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3244.8621739161|-3244.8621739161|-3266.569082129|-3295.134669295|-3295.134669295|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3368.5499406694|-3410.6666007437|-3428.5184452708|-3430.0204947454|-3478.2449941615|-3478.272215735|3296.83921024|3296.83921024|3296.83921024|3296.1546780445|3281.2274200494|3278.5029877154|3278.5029877154|3255.6641823646|3255.6641823646|3181.3490915163|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3121.7903501349|3114.8399384382|3114.8399384382|3080.599931598|3066.0857058345|3066.0857058345|3066.0857058345|||3066.0857058345|3043.595228705|3028.5502541167||2996.7780601296|2929.4200668107|2848.1334075674|2801.8148972971|2708.0721081079|2693.2190090088|2673.4655655654|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-3187.14987222|-3294.3331913556|-3417.4257681729|-3494.9730757476|-3544.4145286085|3315.9265078908|3315.9265078908|3290.7516754342|3272.4915034815|3272.4915034815|3272.4915034815||3272.4915034815|3232.7127816461|3135.7364240512|3084.040471168|3063.2671901866|3044.4857341665|3044.4857341665|3044.4857341665|3044.4857341665|3043.4285935183|3017.084683356|3017.084683356|2982.7052037288|-3225.6458110716|-3225.6458110716|-3225.6458110716|-3234.7731234128||-3236.1923593476|-3287.8248437196|-3315.9606909733|-3315.9606909733|-3315.9606909733|-3352.7395695722|-3352.7395695722|-3352.7395695722||-3352.7395695722|-3352.7395695722|-3352.7395695722|-3352.7395695722|-3352.7395695722|-3352.7395695722|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3368.842504024|-3398.1193470836|-3398.1193470836|-3398.1193470836||-3434.6881634263|-3494.8757371403|-3544.5841523781|-3560.0011064516|-3560.0011064516|||||-3560.0011064516|-3560.0011064516|-3560.0011064516|-3560.0011064516|-3560.0011064516|-3560.0011064516|-3560.0011064516|-3560.0011064516|-3570.0567849462|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3570.2688077793|-3636.3542308659|-3735.393589851|3433.4470527003|3433.4470527003|3433.4470527003|3433.4470527003|3433.4470527003|3429.7697974568|3429.7697974568|3429.7697974568|3429.7697974568|3429.7697974568|3397.0456755238|3397.0456755238|3397.0456755238|3297.493821209|3297.493821209||3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3281.2392854432|3281.2392854432||3267.3769838258|3253.3804813684|3253.3804813684|3253.3804813684|3253.3804813684|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304||-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304||-3456.0639612304|-3456.0639612304|-3456.0639612304|3169.964645689|3169.964645689|3169.964645689|3169.964645689|3169.964645689|3169.964645689|3086.7940507656|3050.1600564062|3007.9556182291|2948.2284646991|2943.0018513932|2943.0018513932|2943.0018513932|2943.0018513932|2936.0269770286|2936.0269770286|2901.4744189207|2876.8604654674
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2086.8856300182|2052.0347284175||2052.0347284175|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|-2158.7827012887|-2158.7827012887|-2158.7827012887|-2158.7827012887|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|||-2173.3250006286|-2173.3250006286|2024.1635794708||2024.1635794708|2004.9317549676|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2363.8813139045|-2466.0903487827|-2534.0299708954|-2534.0299708954|-2534.0299708954|-2608.0610787726|-2656.2067541918|-2663.1896490971|-2663.1896490971|-2663.1896490971|-2686.460721219||-2721.4767508292|-2721.4767508292|-2721.4767508292|-2721.4767508292|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2743.6895777305|-2776.0612070747|-2776.0612070747|2553.3627834517|2553.3627834517|2553.3627834517||2553.3627834517|2553.3627834517|2553.3627834517|2553.3627834517|2528.0034363602|2528.0034363602|2520.9363411854|2520.9363411854||2437.6792679838|-2554.9095150065|-2554.9095150065|-2554.9095150065|-2554.9095150065|-2554.9095150065|2372.2599451192|2372.2599451192|2372.2599451192|2372.2599451192|2372.2599451192|2367.6777167991|-2531.5156365067|-2531.5156365067|-2531.5156365067|-2531.5156365067|-2531.5156365067|-2537.184040563|2453.2385128232|2453.2385128232||2453.2385128232|2453.2385128232|2453.2385128232|2433.9983029125|2433.9983029125|||||2433.9983029125|2398.4425587917|-2551.1196213848|-2551.1196213848|-2551.1196213848|-2551.1196213848|-2551.1196213848|-2551.1196213848|-2611.9662459831|-2613.3513844256|-2624.4737604729|-2645.2208449699|-2661.8599222221|-2661.8599222221|-2661.8599222221|-2661.8599222221|-2665.1087796616|-2665.1087796616|-2665.1087796616|-2665.1087796616|-2665.1087796616|-2665.1087796616|-2673.8986440684|-2702.902646998|-2702.902646998|-2735.1298111087|-2735.1298111087|-2753.0398902576|-2753.0398902576|-2789.2665447307|-2829.157271923|-2834.4247465811|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135||-2840.6777060135|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655||2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|-2948.8428019|-2948.8428019|-2948.8428019||-2948.8428019|-2948.8428019|-2948.8428019|-2955.6586687777||-2991.1236883096|-2991.1236883096|-2991.1236883096|-3032.9088744563|-3032.9088744563|-3140.6765271737|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3163.7012876514|-3204.1125418349|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||2934.3660203937|2649.6289115485|2648.3099017206|2646.1572860748|2646.1572860748|2607.4503531787|2607.4503531787|2551.222614643|2523.8030349831||2523.8030349831|2523.8030349831|2523.8030349831|2523.8030349831|2523.8030349831|2523.8030349831|2492.263006152|2492.263006152|2474.5936298382|2474.5936298382|2474.5936298382|2470.048477598|2458.7657443045|2458.7657443045|2458.7657443045|2435.0730492272|2430.3033880302|2396.7259867002|2389.9733185558|2355.4380786395|2355.4380786395|2355.4380786395|2355.4380786395|2355.4380786395|-2431.1474337785|-2431.1474337785|-2443.4789900939|-2443.4789900939|-2443.4789900939|-2444.337766771|-2450.5697408567|-2474.0219342852|-2480.774371428|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2258.1021787472|2212.3913097191|2151.2125663546|2093.9028515051|||2063.1142794501|-2202.0114048103|-2202.0114048103||-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2204.4492651979|-2204.4492651979|-2335.0547391088|-2394.1441545653|-2450.437949517|-2473.5143883523|-2508.2937648359|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264||-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2571.2354730294|-2603.2642517729|-2603.2642517729|-2603.2642517729|-2603.2642517729|-2603.2642517729|-2619.4325019699|-2629.2305577443|-2679.9238198|-2679.9238198|-2679.9238198||-2679.9238198|-2679.9238198|-2679.9238198|-2679.9238198|-2679.9238198|-2688.0264664444|-2709.334962716|-2835.4684722019||-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019|-2835.4684722019||2656.3444639507|2656.3444639507|2656.3444639507|2656.3444639507|2655.7184740132|||||2655.7184740132|2628.5483044591|2617.7758938435|2589.6676598261|2588.8315726978|2588.8315726978|2588.8315726978|2588.8315726978|2588.8315726978|2588.8315726978|2501.8128585531|2409.7365095034|2398.2627883371|2370.4030981523|2360.058997947|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881||-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2519.4329706534|-2555.453300726|-2582.4758896956|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232||2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2342.2355285813|2262.3834411267|-2422.0771127431||-2422.0771127431|-2422.0771127431|-2422.0771127431|-2422.0771127431||-2422.0771127431|-2422.0771127431|-2422.0771127431|-2467.669014159|-2470.5766823989|-2507.9740915544|-2536.748990616|-2553.9433229066|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134
04635|952678|/equities/nagase-co-ltd|TOPIX500||2874.2406327755|2857.3229253061|2843.0532503401|2839.2694448643|2839.2694448643|2836.6049387381|2826.1999319313|2800.7499243681|2770.7745979853||2770.7745979853|2758.8051088725|2758.2001209695|2742.2223566327|2734.4137295919|2729.7096995466|2700.647777218|2700.647777218|2674.3203391194|2674.3203391194|2674.3203391194|2673.2921263822|2673.2921263822|2673.2921263822|2673.2921263822|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2629.3744233001|2615.2493592223|2590.6937324692|2561.0330856108|2561.0330856108|2561.0330856108|2561.0330856108|2551.5367617897|2523.1017174055|2523.1017174055|2523.1017174055|2523.1017174055|2487.9897745746|2487.9897745746|2440.1275273052|2400.2528081168|||2380.8364534632|-2520.7945851767|-2520.7945851767||-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2676.8828724186|-2708.480969354|-2776.5621881711|-2811.680209079|-2821.8668989767|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843||-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2863.3609763791|-2863.3609763791|-2863.3609763791|-2863.3609763791|-2863.3609763791|-2863.3609763791|-2863.3609763791|-2863.3609763791|-2863.3609763791|-2863.3609763791||-2863.3609763791|-2863.3609763791|-2892.3455293101|-2896.967254789|-2928.7136164322|-2937.8305767904|-2937.8305767904|-2937.8305767904||-2937.8305767904|-2984.9506408783|-3002.4452356522|-3002.4452356522|-3015.4113729469|-3019.7070810521|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3041.3261019223|-3081.7790021359|-3094.2544468176|-3131.1438297974||-3176.0209219971|-3222.6343577745|3102.9439062905|3102.9439062905|3102.9439062905|||||3102.9439062905|3102.9439062905|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3231.2566771241|-3252.8963079157|-3290.8847865729|-3332.4830961922|-3351.7696792759|-3351.7696792759|-3351.7696792759|3164.001911264|3164.001911264|3164.001911264|3164.001911264|3164.001911264|3164.001911264|3157.2799014045|3141.438149882|3141.438149882|3141.26461098|3102.1273455334|3052.030383926||-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3288.4658086827|-3297.5731207585|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625||3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3104.6245540695|3064.5550050241|3064.5550050241||3033.6722278045|3021.1212014821|3021.1212014821|3021.1212014821||3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|2984.7457794245|2974.6619771384|2938.5133079315|2932.7260447059|2932.7260447059|2932.7260447059|2932.7260447059|2912.7511607843|2907.8901786492|2902.6001984992|2880.9446649991|2872.0496277767
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923||1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1611.084367547|1600.2584784531|1600.2584784531|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1642.3516830541|-1642.3516830541|-1651.5296478379|-1656.8298121455|-1656.8298121455|-1661.7553468284|-1665.561496476|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1671.4423361386|-1673.999797702|-1673.999797702|-1686.3886641133|-1691.3105817741|-1691.3105817741|-1691.3105817741|-1700.3728686379|-1701.2754095977|-1703.6115662197|-1719.0961846885|-1729.3290940983|-1745.0698692572|-1745.0698692572|-1751.8554102858|-1760.0060114287|-1779.784457143|-1797.5382857144|-1812.6814285715|-1818.8715189324|1716.2807135897|||1716.2807135897|1716.2807135897|1716.2807135897||1716.2807135897|1716.2807135897|1716.2807135897|1716.2807135897|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1828.9549765143|-1828.9549765143|-1834.1166405715|-1838.6598193093|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249||1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1729.6097417235|1729.6097417235|1729.6097417235|1729.6097417235|1729.6097417235|1729.6097417235|1729.6097417235|1729.6097417235|1729.6097417235||1729.6097417235|1710.4830463594|1700.9811626216|1688.0446452119|1688.0446452119|1675.1884946799|-1758.4696218774|-1758.4696218774||-1758.4696218774|-1758.4696218774|-1758.4696218774|-1758.4696218774|1686.2754200924|1686.2754200924|1686.2754200924|1686.2754200924|1675.917133436|1672.2690371511|1654.8822635012|-1719.3151371724|-1719.3151371724|-1719.3151371724|-1719.3151371724|-1719.333502682|-1719.333502682|-1735.6370403481|-1735.6370403481|-1740.7633781646||-1755.0581604555|-1755.0581604555|-1755.0581604555|-1755.0581604555|-1755.0581604555|||||-1755.0581604555|-1755.0581604555|-1755.0581604555|-1755.0581604555|-1757.9730375994|-1757.9730375994|-1762.4667130856|-1762.4667130856|-1763.6852367618|-1772.7613741798|-1783.7904157553|-1787.267128617|-1791.2930720538|-1791.2930720538|-1791.2930720538|-1791.2930720538|-1791.2930720538|-1797.1589689487|-1808.0092166648|-1808.0092166648|-1808.0092166648|-1813.9696451061|-1813.9696451061|-1813.9696451061|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1716.419477199|1716.419477199|1693.4938635545|1671.8542928383|1659.3103253759|-1722.8609729734|-1722.8609729734|-1722.8609729734||-1722.8609729734|-1722.8609729734|-1722.8609729734|-1722.8609729734|-1722.8609729734|-1722.8609729734|-1737.2344144149|-1760.0937937943|-1766.0208819936|-1768.9398688818|-1772.4331876465|-1777.6018646231|-1777.6018646231|-1777.6018646231||-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231||-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231||-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231
04637|952895|/equities/nankai-electric-railway|TOPIX500||2329.6364407161|2313.2904896846|2182.3143418451|2182.3143418451|2182.3143418451|2182.3143418451|2166.9326020502|2156.1473356113|2136.9072044584||2136.9072044584|2134.4540153306|2134.4540153306|2134.4540153306|2134.4540153306|2130.2822392562|2126.6169620447|2126.6169620447|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2219.609679445|-2223.7310857345|-2223.7310857345|-2236.534539705|-2258.0661552278|-2266.8235058087|-2274.8322169871|-2274.8322169871|-2274.8322169871|-2274.8322169871|-2274.8322169871|-2275.4718728235|-2275.4718728235|-2308.6354142484|-2330.2060158315|-2351.2234763352|-2351.2234763352|-2355.8038625947|-2381.8098473274|-2396.2887192527|-2410.7190936251|-2410.7190936251|-2410.7190936251|-2417.0117882375|||-2417.0117882375|-2417.0117882375|-2491.2767022127||-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2494.054570633|-2494.054570633|-2563.7834205345|-2563.7834205345|-2611.1760228162|-2653.9395343409|-2653.9395343409|2469.6795872334|2469.6795872334|2468.6341064371|2468.6341064371|2468.6341064371|2468.6341064371||2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2455.2356658027|2455.2356658027|2446.5951842252|-2565.343239936|-2565.343239936|-2565.343239936|-2565.343239936|-2565.343239936|-2565.343239936||-2601.0758221511|2465.1381773309|2465.1381773309|2465.1381773309|2465.1381773309|2465.1381773309|2465.1381773309|2431.521785799||2431.521785799|2431.521785799|2431.521785799|2431.521785799|2431.521785799|2431.521785799|2431.521785799|2431.521785799|2431.521785799|2411.8019842212|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966||2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|2378.3269714966|||||2378.3269714966|2363.6410794406|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2338.4267934081|2338.4267934081|2338.4267934081|2338.4267934081|2330.7678921922|2330.7678921922|2330.7678921922|2301.6309913247|2268.9233236941|2251.6183008569||2251.6183008569|2225.3536676188|2195.0874084653|2136.597120517|-2303.1023203494|-2303.1023203494|-2321.4470226104|-2360.4966917893|-2375.162990877|-2400.5144343078|-2402.3005881688|-2402.3005881688|-2402.3005881688|-2402.3005881688||-2402.3005881688|-2421.2784312987|-2439.8093681097|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656||-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656||-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||4082.0649190487|4017.0721322763|4015.6912580848|3809.0600248076|3809.0600248076|3809.0600248076|3785.4330510709|-4104.2199680419|-4104.2199680419||-4104.2199680419|-4104.2199680419|-4104.2199680419|-4104.2199680419|-4104.2199680419|-4104.2199680419|-4160.7444089355|-4213.9382321505|-4230.7091468339|-4249.8199343628|-4249.8199343628|3991.572345126|3991.572345126|3991.572345126|3991.572345126|3927.74705014|3888.3455249783|3888.3455249783|3888.3455249783|3888.3455249783|3888.3455249783|3888.3455249783|3865.2728055314|3801.2475617016|3795.5528463351|3693.3390427189|3693.3390427189|3693.3390427189|3693.3390427189|3693.3390427189|3568.0424367|3568.0424367|3568.0424367|3568.0424367|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|||-3810.9163255653|-3810.9163255653|-3810.9163255653||-3810.9163255653|-3832.1848061837|-3867.8164513152|-3956.5182792391|-3993.7425324879|-4074.45134772|-4074.45134772|-4074.45134772|-4079.7792752445|-4121.088083605|-4212.5978706722|-4251.8587451913|-4280.7978335696|-4280.7978335696|-4513.9698150773|-4558.4942389748|-4900.854709972|-5126.0052333022|-5441.2280370024|-5677.642263336|-5836.2136259289|-6157.9595843655|-6445.1217604061|-6796.1352893401|-7172.0947659334|-7599.1052954816|-8069.1725505351||14470.219073413|14470.219073413|14019.410081571|-15431.205865614|-15431.205865614|-15431.205865614|-15431.205865614|14671.596892162|14671.596892162|14671.596892162|-15639.913287362|-15639.913287362|-15639.913287362|-15639.913287362|14630.32677692|14630.32677692|14630.32677692||14630.32677692|14630.32677692|14630.32677692|14630.32677692|14494.913771086|14494.913771086|14494.913771086|14494.913771086||14494.913771086|14494.913771086|14229.147834137|14229.147834137|14229.147834137|14111.725721157|14111.725721157|-13551.219330845|-13551.219330845|-13551.219330845|-13551.219330845|-13551.219330845|-13551.219330845|-13551.219330845|-13551.219330845|-13551.219330845|-13551.219330845|-13713.202877586|-13713.202877586|-13766.892086207||13069.461759617|13069.461759617|13069.461759617|13069.461759617|13069.461759617|||||13069.461759617|13069.461759617|12870.235288463|12780.938627732|12780.938627732|12726.876253036|12552.918058929|12301.680819562|12301.680819562|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13424.100793664|-13489.556437405|-13699.507152672|-14034.452391857|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998||-14087.983601998|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517||12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12954.802830575|12876.009877419|12876.009877419|12876.009877419|12876.009877419|12680.288752688|12547.887348997|12547.887348997||12420.152609997|-13490.799600283|-13490.799600283|-13490.799600283||-13490.799600283|-13490.799600283|-13490.799600283|-13490.799600283|-13490.799600283|12441.23708233|12441.23708233|12441.23708233|12441.23708233|12051.6523137|11602.669237444|11464.831128845|11464.831128845|11464.831128845|11464.831128845|11464.831128845|11464.831128845|11327.867920938|11256.797689932|11183.386322146|11069.04035794
04639|952566|/equities/net-one-systems|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384||4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4470.6593240945||4470.6593240945|4470.6593240945|4470.6593240945|4469.2220361141|4469.2220361141|4469.2220361141|4469.2220361141|4469.2220361141|4469.2220361141|4467.844326092|4467.844326092|4467.844326092|4467.844326092|4467.844326092|4464.8270289911|4463.4744766568|4461.6383073964|4461.2092304405|4460.2271791394|4460.2271791394||4460.2271791394|4460.2271791394|4460.2271791394|4460.2271791394|4460.2271791394|||||4460.2271791394|4460.2271791394|4460.2271791394|4454.6413101549|4451.4903446166|4451.2368906564|4451.2368906564|4451.2368906564|4451.2368906564|4451.2368906564|4451.2368906564|4451.2368906564|4449.4854340627|4447.6199269359|4447.6199269359|4447.6199269359|4447.6199269359|4444.4665854844|4440.4628727604|4436.2365252894|4433.7072503215|4428.730278135|4422.9780868167|4417.5867631296|4410.4852923663|4404.0947692958|4394.6608547732|4385.6231719702|4374.470191078|4361.7446567533|4355.6847614238|4355.6847614238|4340.0941793598|4329.653881152|4329.653881152|4329.653881152|4327.1154235023|4089.5726927803|3433.8596608783|3433.8596608783||3433.8596608783|3387.0107343092|-3592.3609445066|-3592.3609445066|-3592.3609445066|-3592.3609445066|-3620.7343827851|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635||3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635||3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635||3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3335.4660681031|3335.4660681031|3304.9067423367|3237.3408248186|3216.5565738501|3216.5565738501|3191.8961931668|3171.4402146298|3159.2669051442|3090.1854501602|3047.9282779558|3015.4758643953|2943.4731826615|2871.7506975483|2871.7506975483|2871.7506975483|2871.7506975483
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033||2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2485.3549334608|2485.3549334608|2477.3110371787|2450.9567079763|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2409.2384938198|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2357.3946461136|2121.1185131874|2121.1185131874|2121.1185131874|2105.3500162808|2105.3500162808|||2088.6111292009|2059.2174434578|2059.2174434578||2050.1079548862|2050.1079548862|2034.314394318|1963.7104381311|1930.3353060784|1930.3353060784|1930.3353060784|1904.3447845315|1868.1053161462|1849.3114623846|1837.4879456579|1837.4879456579|1837.4879456579|-2150.5912953938|-2150.5912953938|-2150.5912953938|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1943.6585053658|1943.6585053658||1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014||1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014||1933.7532008014|-2153.8621427942|-2153.8621427942|-2153.8621427942|-2153.8621427942|-2153.8621427942|-2197.957936438|-2235.1754849312|-2255.8658915379|-2255.8658915379|-2255.8658915379|-2272.6565461533|-2293.3599335226|-2293.3599335226|-2315.3999261362|-2325.8610199212|-2325.8610199212|-2334.9240986682|-2334.9240986682|-2336.4712207424||-2369.8195757783|-2369.8195757783|-2369.8195757783|2215.7406367924|2215.7406367924|||||2215.7406367924|2182.1396750524|2182.1396750524|2166.9607500582|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2335.0412075521|-2349.4902306134|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2379.1370280224|-2429.180031136|-2537.0333679289|-2769.1481865877|-2770.9353614585|-2770.9353614585|-2770.9353614585|-2770.9353614585|-2770.9353614585||-2788.1974098885|-2788.1974098885|-2788.1974098885|-2788.1974098885|-2788.1974098885|-2788.1974098885|-2794.9693443205|-2799.2437159117|-2814.5207954575|-2848.2731060638|-2880.5256734043|-2914.9729704492|-2923.3033004991|-2957.3913765833||-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833||-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833||-2957.3913765833|-2957.3913765833|-2957.3913765833|-2997.6498476337|-2997.6498476337|-3089.8331640375|-3107.3701822639|-3127.6613136265|-3150.686987142|-3150.686987142|-3150.686987142|-3186.4577634911|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1993.5093950047|1841.4031618838|1841.4031618838|1841.4031618838|1841.4031618838|1841.4031618838|1841.4031618838|1806.1701798709|1780.7471356431||1780.7471356431|1771.6894864789|1771.6894864789|1771.6894864789|1762.6827627543|1755.6475141715|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1691.4549011313|1676.1443345903|1658.7929829771|1658.7929829771|||1658.7929829771|1631.0199810857|1629.188867873||1624.0603307074|1624.0603307074|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1837.8589685968|-1897.6488539965|-1940.0567270185|-1940.0567270185|-1940.0567270185|-2011.6741411316|1906.7819245289|1906.7819245289|1905.2868457992|1905.2868457992|1905.2868457992||1905.2868457992|1879.5964953325|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1936.351548533|-1936.351548533|-1936.351548533|-1936.351548533|-1936.351548533|-1948.0343601276||-1948.0343601276|-1948.0343601276|-1973.7881779196|-1980.9868643551|-1997.8903469154|-1997.8903469154|-1997.8903469154|-1997.8903469154||-1997.8903469154|-1997.8903469154|-2013.0726076838|-2021.5806752042|1900.8643001314|1900.8643001314|1900.8643001314|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1989.0964633077|-1990.9127370086|-1998.6530411206|-2019.5311568007||1929.4604000243|1929.4604000243|1929.4604000243|1929.4604000243|1929.4604000243|||||1929.4604000243|1921.4282222492|-2016.0364057362|-2016.0364057362|-2016.0364057362|-2016.0364057362|-2016.0364057362|-2016.0364057362|-2016.0364057362|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.2991568163|1929.2991568163|1929.2991568163|1921.992786193|1921.992786193|1915.6864291033|1888.8460323371|1854.8844803745||1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703||1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1817.7464378559|-1938.6520235398|-1938.6520235398||-1938.6520235398|-1938.6520235398|-1938.6520235398|-1938.6520235398||-1938.6520235398|-1938.6520235398|-1938.6520235398|1839.1336916237|1839.1336916237|1839.1336916237|1839.1336916237|1839.1336916237|1839.1336916237|1833.5096573597|1817.6496192886|1802.666243654|1777.8305039689|1777.8305039689|1777.8305039689|1777.8305039689|1753.3401283566|1753.3401283566|1752.2112537296|1746.5958374773|1733.3564860859
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||-5281.0621441479|4955.9953914961|4955.9953914961|4955.9953914961|4955.9953914961|4955.9953914961|4955.9953914961|4860.9948794401|4836.7097277039||4836.7097277039|4818.7465774122|4818.7465774122|4788.6628637913|4767.4031819904|4735.2257577671|4665.3342688482|4665.3342688482|4615.3393062768|4615.3393062768|4615.3393062768|4615.3393062768|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4581.8010450096|4466.3344944552|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4791.6475617603|-4798.2750686226|-4816.8611873584|-4893.615740525|-4893.615740525|-4893.615740525|-4893.615740525|-4909.1841561389|-4938.4804396776|-4938.4804396776|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4619.4598119619|4592.0109021799|4515.1232246444|4491.4702496048|||4453.0780551165|4325.6422834628|4216.1694857565||4216.1694857565|4048.6883175072|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4554.9428649635|-4637.5476277372|-4743.9973641524|-4804.7748490582|-4829.3053878425|4599.1997423286|4599.1997423286|4599.1997423286|4569.8330470317|4531.1889469528|4531.1889469528||4487.543274392|4431.6591937688|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4689.8667106876|-4695.6296785418|-4724.3733587679||-4724.3733587679|-4724.3733587679|-4733.5815097421|-4790.5905663801|-4855.4339626446|-4861.6083868992|-4861.6083868992|-4861.6083868992||-4861.6083868992|-4950.8982076658|-5029.3313418509|-5097.9237131677|-5161.1374590752|-5165.7638434169|4874.7068406479|4845.3964896088|4777.1988883522|4777.1988883522|4777.1988883522|4740.4987648358|4708.2764053731|4672.1404504146|-4946.4548005287|-4946.4548005287|-4946.4548005287|-5055.7466673194|-5055.7466673194|-5076.6629636882||-5126.6810707647|4847.7220685115|4847.7220685115|4847.7220685115|4847.7220685115|||||4847.7220685115|4813.5800761238|4754.0334179154|4699.9815754615|4694.1871301994|4694.1871301994|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4580.7870928362|4580.7870928362|4580.7870928362|4580.7870928362|4580.7870928362|4580.7870928362|4533.1132960716|4533.1132960716|4533.1132960716|4433.0703289684|4362.3003655205||4198.0004061339|4136.1671179265|4122.7967976961|4110.4964418846|4056.3758449696|4056.3758449696|4056.3758449696|4056.3758449696|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045||-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045||-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045||-4285.6138054495|-4293.3812412956|-4293.3812412956|-4323.2175818464|-4323.2175818464|4032.3585858155|4032.3585858155|4032.3585858155|4032.3585858155|3997.3428731283|3941.2698590315|3867.7998433683|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3760.8562765606
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4914.2538296456|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145||-5112.6353635145|-5112.6353635145|-5112.6353635145|-5114.5189673018|-5114.5189673018|-5136.3544081132|-5153.2708742138|-5153.2708742138|-5204.9444051422|-5204.9444051422|-5204.9444051422|-5204.9444051422|4937.2054662945|-5124.9445745477|-5124.9445745477|-5124.9445745477|-5124.9445745477|-5124.9445745477|-5157.3828606085|-5161.5365117872|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5243.6449204192|-5266.9388004657|-5272.7083956367|-5272.7083956367|-5281.6204395963|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5321.848115287|-5321.848115287|-5383.3680435642|-5383.3680435642|-5463.1867150713|-5523.3185723014|-5534.2846827236|-5534.2846827236|-5534.2846827236|-5534.2846827236|-5534.2846827236|5202.9413313749|5202.9413313749|5202.9413313749|5202.9413313749|5202.9413313749|||5202.9413313749|5202.9413313749|5202.9413313749||5202.9413313749|5202.9413313749|5202.9413313749|5202.9413313749|5159.3237015277|5074.5263350307|4989.6959278119|4938.2176975688|4900.4641084098|4834.4045648998|4798.5606276664|4708.6118860079|4708.6118860079|-5162.3816587545|-5162.3816587545|-5162.3816587545|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4885.743270768|4885.743270768|4858.3258564089|4788.8065071209||4772.6183412455|4729.4648236061|4613.072026229|4595.6012669494|4595.6012669494|4565.0079107673|4565.0079107673|4565.0079107673|4523.6199008526|4507.9110009473|-4682.156931777|-4682.156931777|-4682.156931777|-4682.156931777|-4682.156931777|-4682.156931777|-4682.156931777||-4682.156931777|-4682.156931777|-4682.156931777|-4682.156931777|-4751.2554713296|-4751.2554713296|-4751.5616348107|-4768.7711039927||-4768.7711039927|-4768.7711039927|-4785.8840790033|-4785.8840790033|-4857.4267544481|-4879.7519493868|4918.0284575471|4918.0284575471|4901.8746389471|4901.8746389471|4851.8607099412|-5032.7060835201|-5032.7060835201|-5032.7060835201|-5032.7060835201|-5032.7060835201|-5032.7060835201|-5032.7060835201|-5063.5067594668|-5066.840843852||-5102.896103521|-5102.896103521|-5160.5337747999|4931.6083289482|4931.6083289482|||||4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4931.6083289482|4929.2158660545|4929.2158660545|4929.2158660545|4929.2158660545|4929.2158660545|4929.2158660545|4929.2158660545|4929.2158660545|4919.0998346352|4919.0998346352|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5131.9423569707|-5131.9423569707||-5353.396005334|-5353.396005334|-5353.396005334|-5353.396005334|-5353.396005334|-5353.396005334|-5383.3844503711|-5411.3573461371|-5411.3573461371|-5418.1192734857|-5452.0214149841|-5474.3015722046|-5505.5899481544|-5505.5899481544||-5505.5899481544|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013||5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013||5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5224.3464935922|5224.3464935922|5224.3464935922|5224.3464935922|5224.3464935922|5169.9260685752|5169.9260685752|5169.9260685752|5169.9260685752|5127.5289650836|5041.0877389818|4987.2085988686|4925.9539987429|4916.2266652699|4858.4185169666|4808.2427966295|4758.8808851439
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||1659.2225894558|1651.4903793757|1651.4903793757|1651.4903793757|1651.4903793757|1651.4903793757|1651.4903793757|1603.2115326397|1582.5580439562||1582.5580439562|1582.5580439562|1582.5580439562|1574.9533821736|1572.6148690817|1570.0720767575|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1657.6429965972|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1682.5861112902|1560.7378333145|1560.7378333145|1539.7642592383|1525.2658435982|1507.4064928869|1506.3259171443|||1506.3259171443|1487.3343523825|1479.965249855||1479.965249855|1461.0724998388|1427.4138887098|1403.6543207887|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1611.0727703914|-1677.8308559904|-1722.1661261871|-1722.1661261871|-1722.1661261871|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446||-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1772.822511494|-1784.2472349933|-1812.4574554092|-1812.4574554092|-1812.4574554092|-1814.6758708756|-1814.6758708756|-1824.6121862661|-1824.6121862661|-1858.2357625179||-1882.3175139088|-1906.1861265653|-1918.7623628503|-1941.2915142782|-1954.3516825313|-1964.1129805903|-1982.7922006559|1896.0218693641||1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1896.0218693641|1872.7803401238|1872.7803401238|1872.7803401238|1872.7803401238|1872.7803401238|1872.7803401238|1872.7803401238|1872.7803401238||1872.7803401238|1872.7803401238|1872.7803401238|1872.7803401238|1872.7803401238|||||1872.7803401238|1872.7803401238|1840.2559334709|1794.8266523865|1794.8266523865|1794.8266523865|1794.8266523865|1794.8266523865|1794.8266523865|1753.3629470961|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1875.7368101104|-1882.5964556782|-1900.2738396425|-1930.2209329361|-1937.2177032623|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|1801.0176159012|1801.0176159012|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236||1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236||1780.8214332391|1780.8214332391|1772.5568357189|1772.5568357189|1772.5568357189|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1706.0600902422|1699.4556558246||1648.8673953607|1637.9359948452|1610.4566609391|1601.0907343768||1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1547.2211515749|1513.011775672|1513.011775672|1513.011775672|1513.011775672|1513.011775672|1513.011775672|1509.0401586722|1509.0401586722|1509.0401586722|1504.744023052|1504.744023052
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725||-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1875.8372638583|-1881.0969598426|-1894.413288714|-1908.3844838326|-1908.3844838326|-1908.3844838326|-1938.2049820362|-1953.7499345164|-1953.7499345164|-1953.7499345164|-1953.7499345164|-1956.805482796|-1958.4783142178|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1981.0160730776|-1983.9195103945|-1983.9195103945|-1983.9195103945|-2007.0216782161|-2083.1629757957|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|||-2094.6028317409|-2094.6028317409|-2094.6028317409||-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2124.475368601|-2173.8892984456|-2205.6825538284|-2249.841726476|-2307.93525164|-2370.3447240445|-2430.4941378272|-2505.0490420302|-2581.1100467002||3446.3777258887|3438.8641398763|3396.0157109736|3379.2196751404|3379.2196751404|3379.2196751404|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144||-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3634.5603216826|-3668.5670240918|-3738.1855823242|-3778.4839803603||-3816.8155337336|-3825.1214454508|-3825.1214454508|-3825.1214454508|-4009.1904949453|-4071.7116610504|-4079.5977475504|-4079.5977475504|-4079.5977475504|-4079.5977475504|-4079.5977475504|-4079.5977475504|-4079.5977475504|-4102.1641639449|-4107.7379599388|-4128.1532888209|-4148.8083522921|-4148.8083522921|-4148.8083522921|-4160.8981692134||-4207.1520607573|-4207.1520607573|-4217.0022897303|-4242.5025441448|-4300.2994118957|||||4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4081.3358809585|4061.4843121761|4038.6517107389|4038.6517107389|4038.6517107389|4038.6517107389|4038.6517107389|4038.6517107389|4038.6517107389|4038.3907897098|3994.1564330109|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4269.8169776719|-4284.9077529688|-4310.3975032987|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922||-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4341.9167303246|-4371.0185892496|-4391.0762102773|-4438.4180114192|4201.7705496863|4201.7705496863|4201.7705496863|4201.7705496863|4201.7705496863|4201.7705496863||4201.7705496863|4201.7705496863|4201.7705496863|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891||4176.4270553212|4170.6967281347|4155.2741423719|4150.7152974856||4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4138.5169972063|4103.5744413403|4096.9160459336|3992.5733843707|3913.4704270786|3851.0782523095|3738.031391455|3691.8838969873|3691.8838969873
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2758.7560779669|2674.6734199633|-2821.7767207766||-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2857.751911974|-2878.8632355267|-2918.0702616963|-2957.4947352182|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2708.3265032897|2703.1623497403|2703.1623497403|2700.4859441559|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2600.609899901|2582.26099989|2447.4011109889|2444.5505637707|2444.5505637707|2444.5505637707|||2396.0006264119|2363.5327522797|2363.5327522797||2363.5327522797|2252.1752803108|2023.1114225676|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2244.7018008748|-2244.7018008748|-2440.4464454165|-2540.3571615738|-2649.9801795265|-2691.3390883628|-2725.2656537364|-2809.0173930405|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165||-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2838.7510504748|-2838.7510504748|-2838.7510504748|-2838.7510504748|-2849.5845005276|2614.3219394489|2614.3219394489|2614.3219394489|2614.3219394489|2603.8388141345||2603.8388141345|-2781.5855974749|-2781.5855974749|-2781.5855974749|-2781.5855974749|-2781.5855974749|-2781.5855974749|-2781.5855974749||-2781.5855974749|-2781.5855974749|-2781.5855974749|-2781.5855974749|-2815.4284416388|-2825.5871573764|-2918.9301748627|-2931.0057498475|-2962.561944275|-2987.0343628089|2718.3596738699|2718.3596738699|2718.3596738699|2718.3596738699|2718.3596738699|2718.3596738699|2718.3596738699|2718.3596738699|2718.3596738699|2718.3596738699||2718.3596738699|2718.3596738699|2705.3440820777|2682.6269987349|-2878.4502760839|||||-2878.4502760839|-2878.4502760839|-2878.4502760839|-2878.4502760839|-2893.361417871|-2893.5682420788|-2939.7879531838|-2939.7879531838|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-2982.811002611|-3000.3177806789|-3009.2778054258|-3009.2778054258|-3009.2778054258|-3009.2778054258|-3009.2778054258|-3009.2778054258|-3009.2778054258|-3009.2778054258|-3009.2778054258|-3062.3364504731|-3110.020309226|-3110.020309226|-3168.2725658067|-3173.1361842296|-3220.6235380329|-3269.4428200366|-3300.9232346131|-3300.9232346131||2996.0778674718|2996.0778674718|2996.0778674718|2901.1420749686|2846.1023055207|2787.2525616897|-3030.8548621115|-3030.8548621115|-3049.5609579017|-3061.4579727181|-3061.4579727181|-3101.6477474646|2906.9123800205|2906.9123800205||2906.9123800205|2906.9123800205|2906.9123800205|2906.9123800205|2906.9123800205|2895.7317201313|2895.7317201313|2895.7317201313|2895.7317201313|2895.7317201313|2895.7317201313|2895.7317201313|2848.5908001459|-3022.3929445953||-3022.3929445953|-3022.3929445953|-3022.3929445953|-3022.3929445953||-3068.5822285258|-3068.5822285258|-3068.5822285258|-3082.5613932417|-3082.5613932417|-3116.9015480464|-3161.1406089404|-3192.8506766004|-3208.7746556934|-3208.7746556934|-3208.7746556934|-3208.7746556934|-3228.9167291048|-3228.9167291048|-3228.9167291048|-3228.9167291048|-3228.9167291048|-3228.9167291048|-3228.9167291048|-3228.9167291048|-3228.9167291048
04647|946266|/equities/nifco-inc|TOPIX500||3581.4845014316|3568.835511245|3568.835511245|3568.835511245|3568.835511245|3568.835511245|3568.835511245|3493.9283458278|3443.4917849726||3443.4917849726|3396.5577592254|3396.5577592254|3379.8419546949|3364.7688385499|3341.4653761666|3295.3504179629|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3511.4310413384|-3511.4310413384|-3511.4310413384|-3511.4310413384|-3538.3122681538|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3309.4761468807|3309.4761468807|||3309.4761468807|3309.4761468807|3309.4761468807||3309.4761468807|3252.9076088898|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3705.1418176753|-3760.1020196393|-3818.8347320154|-3818.8347320154|-3818.8347320154|3641.1848669198|3641.1848669198|3641.1848669198|3640.9784589542|3640.9784589542|3640.9784589542||3640.9784589542|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188||-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188||-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|-3821.6435072188|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894|3650.467836894||3650.467836894|3650.467836894|3650.467836894|3639.5080580612|3639.5080580612|||||3639.5080580612|3639.5080580612|3600.6200645124|3597.6128940229|3597.6128940229|3597.6128940229|3597.6128940229|3597.6128940229|3597.6128940229|3552.7365489144|3537.7628321271|3499.2380643544|3499.2380643544|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3408.952635613|3357.3427600161||-3592.1519669832|-3592.1519669832|-3592.1519669832|-3592.1519669832|-3592.1519669832|-3592.1519669832|-3608.3355188703|-3623.6611344077|-3623.6611344077|-3665.8457048975|-3696.3285609972|-3739.0872899969|3509.7159790406|3509.7159790406||3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3460.0018630917|3460.0018630917|3460.0018630917||3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917||3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3444.4465145463|3413.7183494959|3370.0203883288|3353.9115425876|3282.0128250973|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387
04648|946227|/equities/nihon-kohden-corp|TOPIX500||-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457||-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1767.989276393|-1776.0436404367|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1802.2172431584|-1802.2172431584|-1802.2172431584|-1814.4225224177|-1814.4225224177|-1817.3305804642|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1849.3916316702|-1858.0205329262|-1858.0205329262|-1891.9672588069|1675.223238948|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1845.1857870961|||-1845.1857870961|-1845.1857870961|-1856.5225766618||-1856.5225766618|-1873.8077300134|-1873.8077300134|-1873.8077300134|-1873.8077300134|-1909.4530333483|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-2058.5451652208|-2058.5451652208|-2133.883516912|-2156.2018727308|-2156.2018727308|-2203.0433782316|-2203.0433782316|-2203.0433782316|-2212.8035533723|-2212.8035533723|-2239.8464341011||-2239.8464341011|-2239.8464341011|-2239.8464341011|-2239.8464341011|-2277.7738156679|-2295.4967469408|-2295.4967469408|-2295.4967469408|-2295.4967469408|-2296.9805517788|-2296.9805517788|-2329.2561686431|-2345.8401873812|-2354.5446526458|2169.3575427793|2169.3575427793|2169.3575427793||2169.3575427793|2169.3575427793|2169.3575427793|2169.3575427793|2169.3575427793|2169.3575427793|2169.3575427793|2169.3575427793||2169.3575427793|2169.3575427793|2169.3575427793|2135.4457381522|2135.4457381522|2135.4457381522|2135.4457381522|2135.4457381522|2135.4457381522|2119.439709058|2037.2107878422|-2140.0851098747|-2140.0851098747|-2140.0851098747|-2140.0851098747|-2140.0851098747|-2140.0851098747|-2140.0851098747|-2140.0851098747|-2157.984703549||-2157.984703549|-2187.7607817211|-2201.5119796901|-2214.4881511617|-2214.4881511617|||||-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2214.4881511617|-2235.5423901796|-2247.4359890885|-2268.814799847|-2268.814799847|-2268.814799847|-2272.6553331634|-2300.144814626|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834||2145.2361064834|2145.2361064834|2131.0678960927|2093.7421067697|2080.7412297441|2078.9578927747|2078.9578927747|2078.9578927747|2078.9578927747|2078.9578927747|2078.9578927747|2001.8150501383|2001.8150501383|2001.8150501383||2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|1968.4056112647|1959.5933472404|1959.5933472404||1926.5481636005|1906.9979595561|1904.4699550623|1895.317845756||1895.317845756|1872.2976063955|1807.7195626617|1802.493958513|1793.5690630035|1793.5690630035|1793.5690630035|1793.5690630035|1793.5690630035|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1761.7452622722|-2000.5071000706|-2000.5071000706|-2000.5071000706|-2000.5071000706
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||718.69628036678|718.69628036678|693.40469557349|693.40469557349|693.40469557349|689.71635147272|688.96785936846|688.96785936846|688.96785936846||688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|684.29490235165|684.29490235165|684.29490235165|684.29490235165|684.29490235165|684.29490235165|684.29490235165|674.39434679698|673.01039143349|664.49426896809|664.49426896809|662.41587000686|658.97875733727|655.67083809501|654.53647516061|654.53647516061|654.53647516061|654.53647516061|654.53647516061|654.53647516061|654.53647516061|643.30719733557|641.53578498983|640.33634100772|640.33634100772|640.33634100772|640.33634100772|631.12371562165|626.50967113885|608.98295097785|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|||608.18186465596|584.02428660233|541.39367415992||540.03739471002|539.74008081834|539.74008081834|539.74008081834|536.49269417677|536.49269417677|535.47522321181|524.36136590592|511.0848333742|509.24985487216|502.66090713335|490.40103844352|-563.06740086363|-563.06740086363|-563.06740086363|-563.06740086363|-597.23601587929|-607.31220053211|-617.8469030435|-619.74098778379|-633.2177492845|-654.48639623191|613.67830565423|613.67830565423|613.67830565423|613.67830565423|613.67830565423||594.70926309129|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-633.3222261083|-638.76914825836|-647.44905429856||-652.80663310075|-652.80663310075|-652.80663310075|-652.80663310075|-652.80663310075|-652.80663310075|-652.80663310075|-652.80663310075||-652.80663310075|-652.80663310075|-653.20184168312|-659.91872315377|-666.58192343149|-680.72435055213|-707.00485293553|677.57056413847|677.57056413847|651.07841137999|647.63155056761|631.09617272269|623.20177305303|623.20177305303|623.20177305303|623.20177305303|623.20177305303|623.20177305303|623.20177305303|623.20177305303||623.20177305303|623.20177305303|623.20177305303|623.20177305303|623.20177305303|||||623.20177305303|622.83200506689|622.83200506689|622.83200506689|622.83200506689|622.83200506689|622.83200506689|622.83200506689|622.83200506689|622.83200506689|622.83200506689|622.83200506689|-670.69684328806|-670.69684328806|-670.69684328806|-670.69684328806|-670.69684328806|-672.14551990134|-672.14551990134|-675.60556149332|-675.60556149332|-675.60556149332|-675.60556149332|-675.60556149332|-675.60556149332|-685.522835253|-687.23096264547|-692.23994221893|-704.79438024325|-716.69929510535|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|630.70158788846||616.9740001061|604.29335989979|-623.37406937711|-623.37406937711|-623.37406937711|-623.37406937711|-623.37406937711|-634.54897411259|-645.99328897167|-653.60160707163|-653.60160707163|-656.54621922889|-668.70690618532|-675.49804129444||-675.49804129444|-681.93955700293|-681.93955700293|-685.43285467774|-692.57698876953|-692.57698876953|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878||-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878||-694.00663576791|-694.82736133878|-694.82736133878|-700.41092093571|-700.41092093571|-718.91771637713|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687
04650|946271|/equities/nihon-unisys-ltd|TOPIX500||5720.700121806|-6097.1518375399|-6097.1518375399|-6097.1518375399|-6097.1518375399|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468||5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5816.5574226076|5797.0638028973|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5745.9420474979|5745.9420474979|5745.9420474979|5745.9420474979|5690.7689416644|5636.243268516|5562.9369650177|5521.5966277975|5517.52280905|5517.52280905|5517.52280905|5486.7318630247|5486.7318630247|5474.257625583|5454.9529173145|5434.0587970161|5377.7319966845|5307.0355518717|5259.872835413|5220.6364837922|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5130.0104703616|5130.0104703616|5130.0104703616|||5028.9560781795|4946.7845313106|4345.7930300439||4345.7930300439|4345.7930300439|4345.7930300439|4345.7930300439|4305.4922556043|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|4447.7734709266|4447.7734709266|4447.7734709266|4447.7734709266|4447.7734709266|4447.7734709266|4359.0816343629|4287.8684826254|4267.0205362504|-4533.4901296381|-4533.4901296381||-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381||-4611.1297896767|-4611.1297896767|-4646.968876144|-4646.968876144|-4687.0765290489|-4692.8969494431|-4692.8969494431|-4693.4283326458||-4693.4283326458|-4748.6981473843|-4871.8312748714|-4963.0347498571|4573.1941948939|4573.1941948939|4573.1941948939|4573.1941948939|4573.1941948939|4391.6602165487|-4650.1164770277|-4650.1164770277|-4650.1164770277|-4650.1164770277|-4650.1164770277|-4650.1164770277|-4650.1164770277|-4703.4071966974|-4719.9524407749|-4730.2804897499||-4788.5338774999|-4857.2598638887|4555.5779395081|4555.5779395081|4555.5779395081|||||4555.5779395081|4500.2532661201|4445.3117505077|4445.3117505077|4445.3117505077|4424.1241672308|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4693.3351691347|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318||4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4607.710293048||4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048||4607.710293048|4607.710293048|4550.9837819213|4550.9837819213||4550.9837819213|4550.9837819213|4550.9837819213|4550.9837819213|4512.0595300874|4512.0595300874|4512.0595300874|4512.0595300874|4512.0595300874|4450.8439223193|4387.2154692437|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3260.4286990058|3237.748558307|3237.748558307||3237.748558307|3194.6095092301|3164.7327880334|3119.0364311482|3095.5960346091|3079.0511495657|3070.7698514212|3070.7698514212|3070.7698514212|3070.7698514212|3070.7698514212|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3063.9227981095|3063.9227981095|3063.9227981095|3063.9227981095|3063.9227981095|3056.9142201216|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|2954.6372014401|2936.3916067161|2936.3916067161|2905.1573407957|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|||2822.4908703647|2797.1565226275|2791.0628029194||2782.9515362283|2782.9515362283|2782.9515362283|2782.9515362283|2782.091402751|2782.091402751|2764.1571141678|2750.5674248985|2750.5674248985|2729.0193609984|2715.2992899982|2667.0547666646|2639.005296294|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2565.129700178|2551.4218890867|2549.4965434296|2523.4128260329||2519.2086955921|2444.2318839913|2398.8132044347|2353.7091160386|2316.8156844873|2297.4896494304|2274.6045054696|2274.6045054696|2262.5605616329|2260.6506240365|2255.8062489295|2245.2013876994|2234.3904307771|2215.5449230857|2209.8554700952|2189.7749932719|2189.7749932719||2189.7749932719|2171.1573991011|2171.1573991011|2167.6298341579|2167.6298341579|2167.6298341579|2150.6164823977|2143.7392175305||2143.7392175305|2143.7392175305|2143.7392175305|2143.7392175305|2143.7392175305|2143.7392175305|2143.7392175305|2143.7392175305|2103.8213528117|2072.5792809019|2030.9769787799|2006.5855319776|1962.5222864789|1962.5222864789|1962.5222864789|1962.5222864789|1962.5222864789|1962.5222864789|1962.5222864789|1962.5222864789||1962.5222864789|1962.5222864789|1962.5222864789|1962.5222864789|1962.5222864789|||||1962.5222864789|1959.2747627544|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1941.7066124243|1923.8406804715|1920.1273832981|1920.1273832981|1912.706287103|1912.706287103|1912.706287103|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538||1892.6136258538|1892.6136258538|1869.6540287264|1856.2266985849|1839.8074428721|1835.4114744103|1835.4114744103|1835.4114744103|1835.4114744103|1835.4114744103|1835.4114744103|1826.9339190251|1826.9339190251|1819.9055775708||1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708||1819.9055775708|1808.0895306342|1796.2487764959|1796.2487764959||1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1778.9708627732|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|-1482.0110258061|-1482.0110258061||1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.5674071408|1397.1860079342|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1497.5805547177|-1497.5805547177|-1497.5805547177|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|||-1521.0258675234|-1521.0258675234|-1543.7787416926||1396.1069536748|1392.5355040832|1370.8727823146|1354.636424794|1339.7900202936|1339.7900202936|1339.7900202936|1315.5166892151|1299.4496163149|1299.4496163149|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1539.1095801793|-1564.4550890881|-1607.672321209|-1620.3581346767|-1621.092371863|1547.6956681137|1547.6956681137|1547.6956681137|1547.6956681137|1547.6956681137|1547.6956681137||1547.6956681137|1547.6956681137|1536.4118534597|1529.0701594602|1529.0701594602|1529.0701594602|1529.0701594602|1529.0701594602|-1635.9154596452|-1635.9154596452|-1635.9154596452|-1635.9154596452|-1635.9154596452|-1635.9154596452|-1635.9154596452|-1635.9154596452|-1635.9154596452||-1635.9154596452|-1638.3782884947|-1648.2818376478|-1648.2818376478|-1656.7290981182|-1656.7290981182|-1656.7290981182|-1656.7290981182||-1656.7290981182|-1718.4212201313|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132||-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|||||-1728.3957758132|-1728.3957758132|-1728.3957758132|-1728.3957758132|-1739.5508620147|-1755.0842911274|-1757.3139396634|-1757.3139396634|-1773.7849839652|-1773.7849839652|-1773.7849839652|-1773.7849839652|-1773.7849839652|-1773.7849839652|-1803.8456592163|-1803.8456592163|-1803.9673991292|-1835.991554588|-1876.9628384311|-1910.5868375693|-1910.5868375693|-1913.6798195214|-1935.7553550238|-1959.7281722487|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1776.6657623442|1772.8580794665|1772.8580794665|1772.8580794665||1772.8580794665|1772.8580794665|1758.9811994073|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1688.2830108297|1671.1755675886|1649.0957717264|1649.0957717264||1649.0957717264|1631.023079696|1588.6923107733|1572.0470119704|1514.2189021893|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438||-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438||-1549.0056618438|-1549.0056618438|-1549.0056618438|-1569.3951798265|-1573.7446442516|-1591.4107158351|-1592.3452398168|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1426.2488846637|-1608.3286340145|-1608.3286340145|-1608.3286340145|-1608.3286340145
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402||-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13663.562894891|-13799.514327657|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12389.066717811|12273.685242013|12134.698287884|12134.698287884|12134.698287884|12134.698287884|12134.698287884|11743.275875427|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|-12312.574029593|-12312.574029593|-12312.574029593|-12312.574029593|-12312.574029593|-12413.415588437|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|||11350.29237083|11018.935967589|10670.76218621||10487.235762455|10222.761958284|9861.6799536485|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-11056.008280232|-11131.120311369|-11344.74479041|-11385.178753593|-11385.178753593|10344.531888076|10344.531888076|10344.531888076|-11035.408918289|-11035.408918289|-11035.408918289||-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11269.454353654|-11731.004837394|10791.074269528|10791.074269528|10791.074269528|10791.074269528|10791.074269528|10791.074269528|10791.074269528|10791.074269528||10791.074269528|10791.074269528|10791.074269528|10540.360299476|10420.955888306|10238.896158403|10238.896158403|9991.8290648923||9961.4767387692|9914.5391836657|9914.5391836657|9620.0435374063|9609.2150415626|9417.7654834106|9417.7654834106|9368.3505371229|9337.6117079143|9062.846342127|8980.82926903|8844.6991878111|-9887.2987821521|-9887.2987821521|-9887.2987821521|-9994.2022001878|9007.3308886802|9007.3308886802|8977.8676540891|8851.9396891238||8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|||||8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8851.9396891238|8665.5266857812|8665.5266857812|8665.5266857812|8665.5266857812|8665.5266857812|8665.5266857812|8665.5266857812|8665.5266857812|8495.4740953125|8341.4712170139|8302.9680189043|8204.5200210048|8056.2444677831|7965.5494086479|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7721.7888216243|7713.301014351|7713.301014351|-8169.2233939777|-8169.2233939777||7783.9272433333|7783.9272433333|7754.3636037037|7743.5706707818|7712.9118564243|7688.7432872761|7688.7432872761|7688.7432872761|7640.9612994185|7640.9612994185|7640.9612994185|7576.1236660205|7533.0776488647|7533.0776488647||7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|-8037.963976006|-8037.963976006|-8037.963976006||-8037.963976006|-8037.963976006|-8037.963976006|-8037.963976006||-8114.0710844511|-8143.1865240137|-8143.1865240137|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7548.1894394687|7373.4882660763|7322.2647400848|7256.0719334276|7151.0799260306
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||3780.2576210813|3694.397356757|3601.3859519522|3585.4288355025|3561.2542616694|3547.6714018549|3530.8571131721|3483.2856813024|3480.3526929659||3480.3526929659|3464.293448106|3464.293448106|3460.1038312289|3442.3931458099|3436.6590508999|3421.8433898888|3401.3815443209|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3337.7302438931|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3253.6693040373|3248.1849972689|3248.1849972689|3248.1849972689|||3248.1849972689|3248.1849972689|-3344.4419749512||-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3345.4468826558|-3345.4468826558|-3464.2187585064|-3545.4652872294|-3650.9058746993|-3658.1245366658|-3658.1245366658|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939||3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939||3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939||3489.7568669939|3489.7568669939|3489.7568669939|-3480.0310466476|-3480.0310466476|-3480.0310466476|3315.6791958415|3315.6791958415|3315.6791958415|3315.6791958415|3315.6791958415|-3469.3268616056|-3469.3268616056|-3469.3268616056|-3469.3268616056|-3469.3268616056|-3469.3268616056|-3506.6965128951|3365.4266322967|3365.4266322967||3365.4266322967|3365.4266322967|3365.4266322967|3290.9740358852|3282.7736616628|||||3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3282.7736616628|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3268.6310883808|3228.701209312|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436||3226.9580105436|3226.9580105436|-3445.5473106398|-3445.5473106398|-3445.5473106398|-3445.5473106398|-3476.003855473|-3476.003855473|-3476.003855473|3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316||3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316|3300.9059293684|3284.8546027341|3284.8546027341|3284.8546027341|3284.8546027341|3284.8546027341|3236.6717808156|-3412.0013368984|-3412.0013368984||-3412.0013368984|-3412.0013368984|-3412.0013368984|-3412.0013368984||-3412.0013368984|-3427.2115270351|-3427.2115270351|-3463.4216383149|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3219.9742733778|3217.8571276269|3217.8571276269|3203.7856973632|3192.4285526258
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3206.8901655266|3206.8901655266|3206.8901655266|3206.8901655266|3206.8901655266|3206.8901655266|3188.3779616962|3129.3847211197|3129.3847211197||3129.3847211197|3089.149690133|3087.66632237|3083.4645955185|3083.4645955185|3079.238439465|3058.2264684753|3058.2264684753|2988.5849649725|2958.4277388583|2887.0585987315|2849.7595541461|2819.9828379401|2788.4809310446|2777.6454789384|2751.6549122696|2751.6549122696|2746.7066818144|2746.7066818144|2727.2574242382|2706.8971380424|2689.8707331846|2689.8707331846|2689.8707331846|2689.8707331846|2666.2354730674|2666.2354730674|2654.6361084601|2654.6361084601|2654.6361084601|2650.9290094001|2632.3655660002|2615.989517778|2597.4050197533|2567.1166886148|2563.8796540164|2545.3662822405|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2511.1984773162|2509.8594192402|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|||-2627.6833387502|-2627.6833387502|-2627.6833387502||-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2740.1759319446|-2775.6677021607|2711.3400040443|2711.3400040443|2711.3400040443|2711.3400040443|2711.3400040443|2711.3400040443|2686.2944489381|2662.3549432645|2649.8666036272||2645.7684484747|2619.7704983052|2585.6987018413|2585.6987018413|2585.6987018413|2585.6987018413|2585.6987018413|2585.6987018413|2567.285434372|2567.285434372|2538.7364115028|2538.7364115028|2538.7364115028|2538.7364115028|2538.7364115028|2538.7364115028|2538.7364115028||2538.7364115028|2538.7364115028|2538.7364115028|2530.7208783985|2530.7208783985|-2550.0825878266|-2550.0825878266|-2550.0825878266||-2550.0825878266|-2550.0825878266|-2550.0825878266|-2550.0825878266|2422.0237357926|2422.0237357926|2422.0237357926|2422.0237357926|2422.0237357926|2422.0237357926|2397.9430397696|-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093||-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093|-2498.7842117093|||||-2498.7842117093|-2499.7324574548|-2509.6136024712|-2509.6136024712|-2519.260442504|-2519.260442504|-2523.3141389058|-2523.3141389058|-2540.4257440751|-2564.9914408994|-2599.6415315549|2490.6544345436|2490.6544345436|2484.9595793217|2484.9595793217|2476.6027525233|2473.7417252151|2473.7417252151|2473.7417252151|2473.7417252151|2473.7417252151|2473.7417252151|-2553.8639057248|-2553.8639057248|-2553.8639057248|-2553.8639057248|-2553.8639057248|-2556.0304654537|-2567.7117442686|-2567.7117442686|-2567.7117442686|-2567.7117442686|-2569.1649633288|-2569.1649633288|-2569.1649633288|-2569.1649633288|-2577.2896159356|-2577.2896159356|-2577.2896159356|-2577.2896159356||-2578.4080488058|-2578.4080488058|-2578.4080488058|-2578.4080488058|-2578.4080488058|-2578.4080488058|-2579.5112488901|-2608.7518515228|2508.1219134672|2508.1219134672|2508.1219134672|2501.6396703082|2501.6396703082|2494.14841308||2494.14841308|2494.14841308|2474.6815456749|2463.9990128809|2460.7537047286|2460.7537047286|2460.7537047286|2424.3002860699|2393.5907990838|2389.6297074072|2389.6297074072|2350.3874868543|-2482.3026155394|-2482.3026155394||-2482.3026155394|-2482.3026155394|-2482.3026155394|-2482.3026155394||-2482.3026155394|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2339.2762046508|2327.1068072509|2293.3930752224|2260.6184315622|2227.4563593143|2227.4563593143|2214.8632942034|-2408.264145546|-2408.264145546
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||-1420.4943691638|1370.6729231514|1354.8032479459|1352.4299357357|1352.4299357357|1332.477706373|1331.6696737478|1325.994081942|1315.8538048667||1315.8538048667|1307.1986720741|1303.5263023046|1296.8347803384|1289.4275337093|1287.8361485659|1281.9643809456|1281.9643809456|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1325.1208581269|-1325.1208581269|-1326.6445241796|-1326.6445241796|-1326.6445241796|-1330.5494713107|-1338.2771903452|-1344.6691003835|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1347.5540295136|-1349.171143904|-1368.35682656|1322.8535260445|1316.8654642525|1316.8654642525|1305.8505158361|1298.9727953734|||-1356.6403271444|-1356.6403271444|-1356.6403271444||-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1413.822585716|1357.6856514344|1357.6856514344|1357.6856514344|1357.6856514344|1357.6856514344|1357.6856514344|1357.4002079476|1357.4002079476|1357.4002079476|1357.4002079476||1350.9724532751|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271||-1400.3577550271|-1414.4252833635|1364.9094493167|1364.9094493167|1364.9094493167|1364.9094493167|1364.9094493167|1364.9094493167||1364.9094493167|1364.9094493167|1364.9094493167|1364.9094493167|1364.9094493167|-1301.3783896481|1254.5719958879|1254.5719958879|1254.5719958879|1254.5719958879|1254.5719958879|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542||1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|||||1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1250.3632399542|1246.542488838|1243.6027653755|1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1224.9518450131|1204.5576055701|1193.3695617446|1187.378387713|1187.378387713|1187.378387713|1187.378387713|1187.378387713|1187.378387713|1166.6148752367|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327||-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1236.6144105919|-1248.5437895466|-1266.270877274|-1282.8009747489|-1286.3344163876|-1296.4271293196|-1307.7411702397|-1307.7411702397||-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1321.3235224886|-1323.158669739|-1323.158669739|-1325.7040774878||-1326.1595713139|-1326.1595713139|-1326.1595713139|-1334.8439681265||-1337.0488534739|-1341.094263548|-1341.094263548|-1344.9311895654|-1344.9311895654|-1346.680480945|-1346.680480945|-1351.7560899389|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||1677.0513939748|1677.0513939748|1656.1682155276|1656.1521179353|1656.1521179353|1643.1690199281|1633.6322443645|1623.0358270717|1608.7620300797||1604.5670743877|1604.5670743877|1604.5670743877|1604.5670743877|1604.5670743877|1604.5670743877|1582.0390869122|1582.0390869122|1582.0390869122|1582.0390869122|1582.0390869122|1582.0390869122|1573.7559491251|1573.7559491251|1573.7559491251|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1566.4678199819|1566.4678199819|1566.2975777577|1557.4417530641|1545.9908367379|1541.7295428504|1541.7295428504|1541.7295428504|1533.699492056|1515.7772133955|1509.4484384079|1509.4484384079|1509.4484384079|1509.4484384079|1509.4484384079|1478.1093760088|1476.5856493936|1476.5856493936|1456.7618326596|1439.6798140662|1425.9935976126|1425.9935976126|||1413.1595529029|1410.1763414305|1410.1763414305||1410.1763414305|1384.4737127006|1371.9707918896|1348.5786576551|1308.1985085056|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1508.6215200161|-1549.0794666845|-1606.5327407606|-1615.5919341784|-1621.3243713094|1560.5481875043|1560.5481875043|1560.5481875043|1555.238254464|1555.238254464|1555.238254464||1554.7647271823|1552.7941413136|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009||1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009|1522.9240926009||1515.5823251121|1507.2017083968|1507.2017083968|1507.2017083968|1507.2017083968|1507.2017083968|1507.2017083968|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554||1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|1497.7688913554|||||1497.7688913554|-1545.8298055968|-1545.8298055968|-1545.8298055968|-1545.8298055968|-1545.8298055968|-1545.8298055968|-1545.8298055968|-1558.3664506631|-1568.1293896257|-1576.8249767575|-1576.8249767575|-1576.8249767575|-1576.8249767575|-1576.8249767575|-1576.8249767575|-1576.8249767575|-1587.5858482618|-1587.5858482618|-1587.5858482618|-1587.5858482618|-1587.5858482618|-1587.5858482618|-1587.5858482618|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1595.8961143479|-1619.2734603866|-1624.5260670962|-1650.6400745514|-1654.211193946|-1662.180486353|-1662.180486353||-1665.8116515034|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566||1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1573.4384183153|1573.4384183153|1573.4384183153|1573.4384183153|1554.0982425725|1551.3313806361|-1624.9857825846||-1624.9857825846|-1624.9857825846|-1624.9857825846|-1624.9857825846||-1624.9857825846|-1624.9857825846|-1624.9857825846|-1642.4022007218|-1642.4022007218|1559.0136401132|1559.0136401132|1559.0136401132|1559.0136401132|1553.2373779035|1546.3193087817|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||1215.3353193732|1215.3353193732|1215.3353193732|1215.3353193732|1215.3353193732|1214.4942214484|1214.4942214484|1170.9935793871|1159.3595478114||1159.3595478114|1159.3595478114|1159.3595478114|1159.3595478114|1157.8717197904|1149.7185775449|1121.717379685|1121.717379685|1115.40819965|1096.7971600618|1096.7971600618|1090.2670096964|1090.2670096964|1090.2670096964|1090.2670096964|1087.2966774404|1074.4963082671|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1072.8389842744|1065.6266491938|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|||-1106.5064808195|-1106.5064808195|-1106.5064808195||-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1131.7314552399|-1131.7314552399|-1173.4516169332|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999||1119.3916513999|1116.4907237777|1086.4305036264|1086.4305036264|1086.4305036264|1086.4305036264|1086.4305036264|1086.4305036264|1069.7005595849|1061.5839550943|1044.8710612159|1026.5583830122|1026.5583830122|1026.5583830122|1011.7870922358|991.68010248418|967.45443146498||967.45443146498|967.45443146498|967.45443146498|951.28942156171|951.28942156171|-985.8973794847|-985.8973794847|-985.8973794847||-987.97484439272|-988.99982710302|-1004.77202808|-1005.3346036228|-1005.3346036228|-1011.6940033472|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1028.1325474335|-1034.6599167925|-1034.6599167925|-1037.2943641987||-1046.6381844775|-1055.553528814|-1067.1872637322|-1069.7136317944|-1073.5540292236|||||-1089.4489063488|-1089.4489063488|-1089.4489063488|-1089.4489063488|-1089.4489063488|-1089.4489063488|-1089.4489063488|-1094.0543403876|1023.7799238558|1023.7799238558|1023.7799238558|1023.7799238558|1023.7799238558|1023.7799238558|1023.7799238558|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1089.4681752154|-1152.1146364156|-1164.1829293506|-1172.4264559884|-1172.4264559884|-1194.3071733205|-1202.9246370227|1090.0352983252|1090.0352983252||1090.0352983252|1090.0352983252|1090.0352983252|1090.0352983252|-1096.9095001024|-1096.9095001024|-1108.3994445583|-1122.8049383981|-1129.8388204423|-1140.4337289411|-1140.4337289411|-1163.315254379|1039.7257057718|1039.7257057718||1039.7257057718|1039.7257057718|1039.7257057718|1039.7257057718|1039.7257057718|1021.5502540393|1021.5502540393|993.02806004366|987.83673338185|974.01303709094|955.98670787883|879.14076211797|879.07863339171|-914.55515714534||-914.55515714534|-914.55515714534|-914.55515714534|859.68076419044||859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|853.66418590959|853.66418590959|853.66418590959|850.01018418665|849.07797293525|840.50887441482|828.0986172457|828.0986172457|809.63582134351|809.63582134351
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||1074.2573456936|1074.2573456936|1074.2573456936|1074.2573456936|1074.2573456936|1065.7859396596|1062.5163284629|1062.5163284629|1062.5163284629||1062.5163284629|1062.5163284629|1062.5163284629|1062.5163284629|1062.5163284629|1062.5163284629|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1063.3603774258|-1064.2041696615|-1064.2041696615|-1080.5601885128|-1092.5113205698|-1092.7348006331|-1093.4831118145|-1101.3145686828|-1109.2939652031|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1120.9974241333|1054.4271274652|1054.4271274652|1054.4271274652|1054.4271274652|||1054.4271274652|1054.4271274652|1054.4271274652||1054.4271274652|1054.4271274652|1054.4271274652|1054.4271274652|1047.1412527392|1001.4347252657|991.03858362859|965.04287069843|936.04763410937|922.83070456596|908.47856062885|-996.66222014116|-996.66222014116|-996.66222014116|-996.66222014116|-996.66222014116|-1029.4580223791|-1054.7866915323|-1073.9062983982|-1073.9062983982|-1073.9062983982|-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082||-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082|1015.7446901262|1015.7446901262|1015.7446901262|1015.7446901262|1014.3274334735|988.47492608169|963.66220228362|963.66220228362|963.66220228362|963.66220228362|963.66220228362|963.66220228362|963.66220228362||963.66220228362|963.66220228362|963.66220228362|963.66220228362|963.66220228362|963.66220228362|963.66220228362|946.62466920403||928.0274102267|856.586011363|-906.69628226791|-906.69628226791|-908.27364696434|860.09115788142|860.09115788142|860.09115788142|860.09115788142|860.09115788142|860.09115788142|855.52147857534|855.52147857534|855.52147857534|855.19053175038|849.90256222879|-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571||-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571|||||-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571|-882.93489577571|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-888.18394146655|-890.77647094636|-890.77647094636|-894.47385660707|-900.6376184523|-912.708464947|-919.00940549666|-924.73267277407|-925.51352350872|-925.51352350872|-925.51352350872|-925.51352350872||-934.73724834302|-939.48583149224|-941.25526823997|-941.25526823997|-941.25526823997|-941.25526823997|-945.67252026663|-960.30280029626|-963.83644477362|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229||919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|902.56420469144|894.29356076826|-954.859711061|-954.859711061|-954.859711061||-954.859711061|-954.859711061|-954.859711061|-954.859711061||-954.859711061|-954.859711061|-954.859711061|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|886.09682702341|872.88536335934|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||3088.0996322692|3043.6107025214|3011.2525402994|3011.2525402994|3011.2525402994|3011.2525402994|3011.2525402994|-3228.9137894279|-3228.9137894279||-3228.9137894279|-3228.9137894279|-3228.9137894279|-3228.9137894279|-3228.9137894279|-3270.1135336502|-3270.1135336502|-3270.1135336502|-3270.1135336502|-3279.2372596114|-3314.7080662348|-3323.1756291498|-3323.3310153175|-3323.3310153175|-3323.3310153175|-3323.3310153175|-3337.3677947972|-3343.630883108|-3361.5343145645|-3479.4270161828|-3598.0855735364|-3653.0950817071|-3705.6612018968|3517.8143543552|3517.8143543552|3517.8143543552|3517.8143543552|3517.8143543552|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3631.7495920695|-3631.7495920695|-3631.7495920695|-3703.7773245216|-3787.4192494685|-3899.7436105205|||3505.1737660883|3474.8597400981|3448.0108223312||-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3811.9728618369|-3856.4142909299|-3979.8492121443|-4055.3880134937|-4092.0977927708|3836.6789148732|3836.6789148732|3836.6789148732|3836.6789148732|3836.6789148732|3836.6789148732||3836.6789148732|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3715.6720958399|3678.0801064888|3672.1007975556|3672.1007975556|3672.1007975556||3672.1007975556|3672.1007975556|3672.1007975556|3672.1007975556|3672.1007975556|3672.1007975556|3672.1007975556|3672.1007975556||3672.1007975556|-3947.1115775462|-3947.1115775462|-3947.1115775462|-3947.1115775462|-3947.1115775462|-3947.1115775462|-3947.1115775462|-3947.1115775462|-3988.7007307418|-3988.7007307418|-3988.7007307418|-3988.7007307418|-3988.7007307418|-3988.7007307418|-4008.0563674909|-4040.1737416566|-4114.1930462851|-4121.7700514279|-4200.7445015865||-4248.7716684295|-4268.0320318472|-4268.0320318472|-4268.0320318472|-4268.0320318472|||||-4268.0320318472|-4268.0320318472|-4268.0320318472|-4268.0320318472|-4268.0320318472|-4268.0320318472|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4027.5984952028|4015.8340126239|4015.8340126239|4015.8340126239|3961.3711251377|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609||3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3868.1016155121|3799.9462394579|3764.711699277|3764.711699277||3764.711699277|3764.711699277|3764.711699277|3764.711699277|3764.711699277|3680.7907769745|3624.3230855272|3585.2817160785|3585.2817160785|3585.2817160785|3585.2817160785|3585.2817160785|3457.8685734205|3288.1872892397||3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397||3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3251.163320049|3251.163320049|3192.4592444989|3147.5102716655|3139.2336351839|3057.8707057599|3040.4118952887
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||1671.4203057933|1661.4114508814|1656.4845005232|1656.4845005232|1656.4845005232|1650.8994450258|1644.4438278064|1636.4375864516|1625.6169900448||1625.6169900448|1625.6169900448|1625.6169900448|1625.6169900448|1622.4067778331|1622.4067778331|1617.786504146|1617.786504146|1617.786504146|1617.786504146|1617.786504146|1611.4016712733|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1680.6130228181|-1683.0842826065|-1683.0842826065|-1683.0842826065|-1683.0842826065|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1618.2520894957|-1697.3493778548|-1697.3493778548|||-1697.3493778548|-1697.3493778548|-1697.3493778548||-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1755.4715309498|-1775.6072566108|-1814.2858406787|-1826.5676007541|-1839.7140008379|-1865.4877787088|-1879.4166303935|-1879.4166303935|-1879.4166303935|-1879.4166303935|-1879.4166303935||-1879.4166303935|-1879.4166303935|-1879.4166303935|-1879.4166303935|-1885.5740337706|-1886.1099182353|-1886.1099182353|-1907.7188650194|-1907.7188650194|-1907.7188650194|-1907.7188650194|-1907.7188650194|-1907.7188650194|-1907.7188650194|-1908.0815272358|-1908.0815272358|-1908.0815272358||-1908.0815272358|-1917.9239191509|-1924.3206873565|-1924.3206873565|-1924.3206873565|-1924.3206873565|-1924.3206873565|-1924.3206873565||-1924.3206873565|-1924.3206873565|-1924.3206873565|-1924.3206873565|-1924.3206873565|-1924.3206873565|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024||1854.1380284024|1854.1380284024|1854.1380284024|1854.1380284024|1853.9033648916|||||1853.1981832129|1845.9146480143|1828.9051644603|1821.3946271781|1817.855141309|1806.925496298|1806.925496298|1806.925496298|1806.925496298|1806.925496298|1806.7283899836|1806.7283899836|1806.7283899836|1794.3926555373|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1774.4035310018|1762.2261455575|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1677.4061011995|-1769.1807392599|-1769.1807392599||-1775.1730436221|-1775.8217019084|-1775.8217019084|-1775.8217019084|-1775.8217019084|-1779.8601258128|-1779.8601258128|-1792.4556953476|1712.055567896|1712.055567896|1712.055567896|1712.055567896|1712.055567896|1712.055567896||1712.055567896|1708.1702757141|1708.1702757141|1708.1702757141|1708.1702757141|1689.6891952379|1676.1268835977|1674.0269371161|1674.0269371161|1674.0269371161|1674.0269371161|1674.0269371161|1654.2276229302|1654.2276229302||1654.2276229302|1626.4473588113|1623.796274658|1623.796274658||1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1603.6683087909|1603.6683087909|1603.6683087909|1603.6683087909|1603.6683087909|1591.270343101|1572.6892701123|1559.2380779025|1528.7923087806|1516.9081208673|1473.6479120748|1466.7199023053
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||2819.7036187416|2819.7036187416|2819.7036187416|2819.7036187416|2819.7036187416|2819.7036187416|2819.7036187416|2764.2817986018|2682.5115052611||-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2865.7891295912|-2888.5807245606|-2888.5807245606|-2888.5807245606|-2888.5807245606|-2888.5807245606|-2888.5807245606|-2992.8396939563|-2992.8854246374|-2992.8854246374|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-2996.2831831391|-3017.1479812657|-3031.5122495895|2870.4308337895|2870.4308337895|2870.4308337895|2870.4308337895|2870.4308337895|2870.4308337895|2870.4308337895|2866.1985602339|2866.1985602339|||2847.881588529|2847.881588529|2847.881588529||2847.881588529|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3033.9752319229|-3178.1947021365|-3237.7718912628|-3331.7465458476|-3378.6315380834|-3378.6315380834|-3487.5905978705|3359.20227011|3359.20227011|3359.20227011|3359.20227011|3359.20227011||3359.20227011|3328.1691890111|3282.7990989012|3245.7212210014|3244.6280140246|3244.6280140246|3244.6280140246|3244.6280140246|3244.6280140246|3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153||3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153|3234.5665755153|3203.6850839059|3183.6500932288||3169.9815965787|3169.9815965787|3118.4239961986|3100.0784121301|3100.0784121301|3100.0784121301|3100.0784121301|3076.5315690334|3049.4795211483|3038.9216901648|3034.5796557386|-3171.3677152442|-3171.3677152442|-3171.3677152442|-3171.3677152442|-3171.3677152442|-3171.3677152442|-3171.3677152442|-3187.3428583262|-3187.3428583262||3024.8756901967|3024.8756901967|3024.8756901967|3024.8756901967|3024.8756901967|||||3024.8756901967|2972.6396557741|-3097.1443289528|-3097.1443289528|-3097.1443289528|-3097.1443289528|-3120.0115172256|-3120.0115172256|-3126.7627969174|-3155.7642187971|-3166.1005022133|-3166.1005022133|-3166.1005022133|-3166.1005022133|-3166.1005022133|-3166.1005022133|-3166.1005022133|-3177.2660521152|-3177.2660521152|-3199.6556198953|-3199.6556198953|-3205.0817831211|-3205.0817831211|-3205.0817831211|-3219.6464256901|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|2975.0630017861|-3129.0298150442|-3129.0298150442||-3129.0298150442|-3129.0298150442|-3129.0298150442|-3129.0298150442|-3129.0298150442|-3129.0298150442|-3146.4220167157|-3186.3577963508|-3190.2308848342|-3197.7009831492|-3206.4455368324|-3230.2414034968|-3230.2414034968|3081.7831857218||3081.7831857218|3081.7831857218|3081.7831857218|3081.7831857218|3081.7831857218|3061.5101058294|3061.5101058294|3060.4623547045|3060.4623547045|3060.4623547045|3060.4623547045|3060.4623547045|3045.1803941161|3011.2559934623||2976.3955482914|-3179.4455747836|-3179.4455747836|-3179.4455747836||-3179.4455747836|-3179.4455747836|-3179.4455747836|-3260.679721955|-3260.679721955|-3310.3663577278|3129.9824929671|3129.9824929671|3129.9824929671|3129.9824929671|3129.9824929671|3100.8487567496|3100.8487567496|3049.5541741662|3014.2257732583|3014.2257732583|3014.2257732583|3014.2257732583|3014.2257732583|3014.2257732583|3008.5841925093
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||861.80356242133|853.10393383186|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553||850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.11738268041|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|836.0352126957|-861.22319616199|-861.22319616199|-861.22319616199|-863.55355468194|-864.19842460862|-864.30935592907|-866.95482296698|-871.73313527364|-872.02655822897|-872.02655822897|-872.02655822897|-872.02655822897|-872.02655822897|-872.02655822897|-872.15564340891|-872.15564340891|-872.15564340891|-872.15564340891|-873.37291541962|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|||831.49951059327|831.49951059327|831.49951059327||831.49951059327|831.49951059327|831.49951059327|831.49951059327|818.06054901531|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-910.7093079417|-913.67149192415|-935.1682958771|899.41886800481|899.41886800481|899.41886800481|899.41886800481|899.41886800481|899.41886800481|899.41886800481|884.97650372931||872.24610304775|866.32901694976|851.08225936584|843.14854825095|843.14854825095|843.14854825095|843.14854825095|843.14854825095|842.15949263127|840.92164627216|838.44529083802|838.44529083802|830.37809211494|827.50343568327|826.45933975116|824.56407542041|824.56407542041||824.56407542041|824.56407542041|824.56407542041|824.56407542041|824.56407542041|824.56407542041|824.56407542041|-860.8477572638||-860.8477572638|-860.8477572638|-860.8477572638|-860.8477572638|-869.14193759563|-876.77991777661|-877.81327563227|-877.81327563227|-877.81327563227|-877.81327563227|-877.81327563227|-877.81327563227|-877.81327563227|-880.39251084792|-884.81390026396|-885.33767984516|-887.79745121142|-890.43049727701|-894.25053693214|-897.41724630372||-900.44536588241|-900.44536588241|-905.16152442881|-914.7461389324|-916.52013270697|||||-916.52013270697|-916.52013270697|-916.52013270697|-916.52013270697|-922.20820555669|-922.20820555669|-922.70911931971|-925.48792934395|-934.99772368512|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413||-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-955.15370724712|898.33608376361|898.33608376361|898.33608376361|897.0801779148|897.0801779148|897.0801779148||895.3168596026|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834||893.94049260834|893.94049260834|893.94049260834|893.94049260834||893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|876.37275735779|861.70880960431|861.70880960431|861.70880960431|854.53200524611|826.81891709746|813.73210908507|803.96904671561|790.40991824217|790.40991824217|785.14189245755|785.14189245755
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201||149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.02507662538|147.74568191202|147.74568191202|147.74568191202|-154.33892156057|-154.33892156057|-154.33892156057|-154.33892156057|-156.06547060468|-156.62273969096|-156.83082866053|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.07134375976|150.71832208778|150.71832208778|150.56459867397|150.56459867397|150.23289046728|149.16987456706|147.24985418746|146.61625508442|146.61625508442|146.61625508442|146.61625508442|146.61625508442|146.61625508442|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|||144.72187252292|143.83390057092|143.83390057092||143.83390057092|143.83390057092|143.83390057092|143.83390057092|142.40603291946|142.40603291946|142.40603291946|140.20114514516|139.07549461521|139.07549461521|138.64498842201|136.51666109254|135.95183904624|-145.59493292801|-145.59493292801|-145.59493292801|-146.57522977419|-146.57522977419|-148.55026174725|-149.98361890781|-150.2373470517|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293||-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-151.59813180353|-151.59813180353|-151.59813180353|-151.59813180353|-151.70662638601|-151.70662638601|-151.70662638601|-151.70662638601||-151.70662638601|-151.70662638601|-151.70662638601|-151.70662638601|-151.70662638601|-151.70662638601|-151.70662638601|-151.70662638601||-152.24069666262|-154.30632436933|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-155.51559313923|-156.16755227239|-156.16755227239|-156.16755227239|-158.20839361782|153.26548104483|153.26548104483||153.26548104483|153.26548104483|153.26548104483|153.26548104483|153.26548104483|||||153.26548104483|151.61163865414|150.81320681634|150.81320681634|150.81320681634|150.81320681634|150.81320681634|150.76552341788|150.76552341788|150.76552341788|150.76552341788|150.76552341788|150.76552341788|150.76552341788|150.76552341788|150.76552341788|150.76552341788|150.24139399991|150.24139399991|150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|149.62603029121|149.61225926997|148.16916865907|146.63796382041|146.28408863515|146.28408863515|146.28408863515|146.28408863515|146.28408863515|144.63663440091|-150.06491879484|-150.06491879484||-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-151.52213572419|-152.74681068964|-153.54645174418|-153.62384137483|-153.6812068307||-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-154.33467052641|-155.24408582253|-155.72751219202|-155.72751219202|-155.72751219202|-155.72751219202||-155.72751219202|-155.72751219202|-155.72751219202|-155.72751219202||-157.14940029222|-157.14940029222|-157.76600388507|150.09569709106|150.09569709106|150.09569709106|150.09569709106|150.09569709106|150.09569709106|148.85518334584|148.85518334584|148.74464324532|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||3187.5605149874|3106.8032123742|3106.8032123742|3106.8032123742|3106.8032123742|3106.8032123742|3106.8032123742|3071.892854783|3071.892854783||-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3301.422256475|-3311.8025071944|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|||3094.5109786614|3094.5109786614|3094.5109786614||3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|3088.5677540683|3039.8530600759|2955.8367334176|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2938.332418666|2909.1692985817|2909.1692985817|2909.1692985817||2896.465887313|2848.6287636811|2798.9486263123|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928||2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2660.7848898809|2657.3723273235|2657.3723273235||2657.3723273235|2657.3723273235|2657.3723273235|2657.3723273235|2657.3723273235|2657.3723273235|2657.3723273235|2657.3723273235|2590.4970303595|2538.4689226217|2523.5210251352|2490.9485941498|2490.9485941498|2490.9485941498|-2707.2443838823|-2707.2443838823|-2707.2443838823|-2744.4436838054|-2744.4436838054|-2768.7707597837||-2816.2200738071|-2816.2200738071|2649.115648196|2649.115648196|2649.115648196|||||2649.115648196|2649.115648196|2649.115648196|2621.6562757733|2619.0540441646|2619.0540441646|2613.1433824051|2505.4492949323|2505.4492949323|2505.4492949323|2505.4492949323|2483.1936610359|2467.2707344843|2435.323709855|2435.323709855|2435.323709855|2388.3596776167|2371.295511134|2371.295511134|2371.295511134|2325.9672345934|2295.2413717704|2263.6293019671|2258.310335519|2224.5670394656|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2406.2061127812|-2406.2061127812|-2406.2061127812|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129||2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2241.4795047921|2233.3377980687|2233.3377980687|2233.3377980687||2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011||2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011||2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2187.7375870013|2137.1822061744|2137.1822061744|2112.2857846382|2066.2619829314|2053.8512134955|2053.8512134955|2039.918014995
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|5192.2120606892|5192.2120606892|5145.5134007658|5057.4593341842|-5288.3031441566||-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5385.4479379518|4946.4620668315|4946.4620668315|4946.4620668315|4946.4620668315|4941.3467409239|4918.3852676933|4875.7614085481|4871.5126761645|4862.1251957383|4841.250217487|4818.5875895245|4818.5875895245|4818.5875895245|4818.5875895245|4754.5417661384|4662.3355137511|4662.3355137511|4492.7177885537|4492.7177885537|4492.7177885537|4492.7177885537|||4492.7177885537|4492.7177885537|4492.7177885537||4492.7177885537|4408.4086539485|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4890.9693387835|-5057.2437097594|-5181.0485663994|-5227.9365017276|-5227.9365017276|-5372.2627796973|5088.5150867934|5088.5150867934|5046.5745465969|5046.5745465969|5046.5745465969||5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5007.461586034|5007.461586034|5007.461586034|5007.461586034|4985.9267452775|4985.9267452775||4985.9267452775|4985.9267452775|4985.9267452775|4985.9267452775|4985.9267452775|4985.9267452775|4966.446599108|4966.446599108||4885.7739990089|4796.4432086529|4796.4432086529|4665.2702318366|-5044.7950484571|-5044.7950484571|-5044.7950484571|-5044.7950484571|-5044.7950484571|-5062.6793148256|-5062.6793148256|-5062.6793148256|-5062.6793148256|-5084.4647665647|-5084.4647665647|-5084.4647665647|-5119.9608517385|-5206.1231685984|-5296.8035206648|-5337.8372451832||-5416.3191613146|4999.5619397735|4999.5619397735|4999.5619397735|4999.5619397735|||||4989.6243775261|4913.2493083623|4903.4992315137|4826.165812793|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5126.0734590416|-5170.1371767129|-5255.8746407922|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5283.1345054457|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698||-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698||-5307.7794354698|-5362.8388092219|-5362.8388092219|-5433.0431213577|-5489.6377085384|-5489.6377085384|5029.3674604147|4938.741622683|4872.6573585367|4861.0821104755|4861.0821104755|4861.0821104755|4808.8134560839|4751.1260623155||4670.3622914616|4586.6803238463|-4978.3833869392|-4978.3833869392||-4978.3833869392|-4978.3833869392|-4978.3833869392|-5106.0906011595|-5106.0906011595|-5229.8784457328|4811.8909367935|4811.8909367935|4811.8909367935|4811.8909367935|4811.8909367935|4712.5454853261|4680.5505392513|4669.9774200977|4669.9774200977|4669.9774200977|4607.7526889975|4518.5585433306|4495.6586954698|4495.6586954698|4435.5652171887
04667|946274|/equities/nipro-corp|TOPIX500||1345.6650406777|1337.4889340863|1325.9182909278|1325.9182909278|1325.9182909278|1319.4925454753|1305.1861616392|1304.7563945668|1304.7563945668||1304.7563945668|1293.9021187474|1293.9021187474|1293.9021187474|1290.1967986082|1286.3297762313|1280.7836743596|1280.7836743596|1261.8707492885|1257.023054765|1251.9422830722|1248.4358700802|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1324.623800961|-1325.0820010678|-1335.0633345198|1246.6765591834|1246.6765591834|1246.6765591834|1246.6765591834|1242.9619888763|1242.9619888763|1242.9619888763|1242.9619888763|1242.9619888763|-1330.0581526696|-1330.0581526696|-1330.5657101092|||-1330.5657101092|-1330.5657101092|-1345.0965730415||-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1376.8979203853|1315.989619007|1315.989619007|1315.989619007|1315.989619007|1315.989619007|1315.989619007|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298||-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298||-1383.4107175298|-1394.1785750331|-1412.753972259|-1423.6155247322|-1438.7950274802|-1442.0500305336|-1444.1944783706|-1448.8271981896||-1452.0302202107|-1461.3881621546|-1461.3881621546|-1461.3881621546|-1475.9312912828|-1490.784768092|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328||1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|1435.6615777328|||||1435.6615777328|1421.7350863698|1417.9278737442|1400.5865263824|1397.4294737583|1387.5456466152|1387.5456466152|1383.1030817766|1383.1030817766|1383.1030817766|1367.031201974|1352.5902244156|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1435.3094462367|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008||-1446.0680088978|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964||1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1377.6388815516|1360.2376461684|1358.541829076|1334.8242545289|1325.9991716988|1311.5268574431|1299.9899474606|1299.9899474606||1296.711052734|1288.2345030378|1273.8894269742|1273.8894269742||1273.8894269742|1273.8894269742|1270.721514783|1270.721514783|1261.9917898257|1261.9917898257|1261.9917898257|1250.6575442508|1241.7861602787|1227.4520497268|1227.4520497268|1221.6411663631|1221.0457404034|1214.8286004483|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284
04668|952892|/equities/nishi-nippon-railroad|TOPIX500||2076.321152982|2076.321152982|2064.2179477578|2043.6032752864|2035.8369725405|2023.4021917116|2012.3635463463|1991.8761626069|1985.116323556||1985.116323556|1985.116323556|1985.116323556|1985.116323556|1985.116323556|1976.7706770316|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2081.1707799602|-2093.0508666224|-2099.7509629138|-2114.2232921265|-2136.6092134739|-2147.9269038598|-2176.6410042887|-2180.0104991219|-2180.0104991219|-2200.6783323576|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2112.3161311674|2112.3161311674|||2107.3755194575|2107.3755194575|2107.3755194575||2107.3755194575|2107.3755194575|2107.3755194575|2107.3755194575|2084.6672438416|2054.1024931574|2027.9472146193|2005.691349577|2005.5737217522|1999.0263575025|1978.7595556703|-2144.1530339163|-2144.1530339163|-2144.1530339163|-2144.1530339163|-2144.1530339163|-2200.9913998967|-2200.9913998967|-2236.7404443297|-2277.6560492552|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116||2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743||2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743||2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|-2227.9163386172|-2227.9163386172|-2227.9163386172|-2227.9163386172|-2227.9163386172|-2227.9163386172|-2227.9163386172|-2227.9163386172|-2227.9163386172|-2249.8514873525|-2255.4183192805|-2273.0203547561||2186.3774896816|2186.3774896816|2186.3774896816|2186.3774896816|2186.3774896816|||||2186.3774896816|2168.0305440907|-2264.1195615494|-2264.1195615494|-2264.1195615494|-2264.1195615494|-2264.1195615494|-2264.1195615494|-2266.7556315424|-2266.7556315424|-2275.5895906027|-2310.3217673363|-2327.798478193|-2327.798478193|-2358.3871979922|-2372.4857755469|-2384.7972537616|-2384.7972537616|-2407.4122136647|-2407.4122136647|-2407.4122136647|-2417.6755724256|-2417.6755724256|-2441.3339693618|2269.7526981137|2269.7526981137|2269.7526981137|2269.7526981137|2269.7526981137|2269.7526981137|2247.0029979041|2193.1422198935|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421||-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2267.6105397135|-2303.6783774594|-2339.1704193993|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027||-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027||-2388.6395012996|-2388.6395012996|-2388.6395012996|-2388.6395012996||-2389.9883347773|-2400.0627589844|-2400.0627589844|-2433.5620481289|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2295.4843993365|2295.3437770406|2279.826418934|2263.3626877044|2231.5696530049|2203.4662811165|2180.6014234628
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||4889.7906272301|4829.267363589|4790.0581119191|4790.0581119191|4790.0581119191|4772.7867910212|4764.1673388526|4764.1673388526|4764.1673388526||4764.1673388526|4752.7970431696|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4958.0044481935|-4958.0044481935|-4958.0044481935|-4966.8388249303|-4966.8388249303|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-5009.8563930371|-5050.951547819|-5081.4031454555|-5081.4031454555|-5129.3923838395|-5169.1017084438|-5169.1017084438|-5189.9403807948|-5189.9403807948|-5219.4337564387|-5295.3708404874|-5301.2294327005|-5301.2294327005|-5319.5327030006|-5363.1474477784|-5453.274941976|5027.0494543506|5027.0494543506|5026.1660603896|4985.91325914|4985.91325914|||4985.91325914|4985.91325914|4985.91325914||4923.5147323778|4829.6274804197|4817.922815333|4817.922815333|4793.4108831272|4793.4108831272|4733.7343145857|4677.093682873|4650.5485365256|4630.9428183618|4559.3809092909|4464.8714929517|4464.8714929517|4302.6905477241|-4687.8017929332|-4687.8017929332|-4795.7797699258|-4842.1441888064|-4962.9379875627|-5048.9866528475|-5057.429614275|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157||-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5083.3387508835||-5083.3387508835|-5163.5986120928|-5173.7395227611|-5173.7395227611|-5173.7395227611|-5182.1495791862|-5182.1495791862|-5182.1495791862||-5182.1495791862|-5182.1495791862|-5182.1495791862|-5182.1495791862|-5187.234048378|-5187.234048378|-5222.8259072513|-5222.8259072513|-5222.8259072513|-5222.8259072513|-5222.8259072513|-5222.8259072513|-5222.8259072513|-5232.9137437148|-5232.9137437148|-5232.9137437148|-5232.9137437148|-5257.9317472083|-5257.9317472083|-5257.9317472083||-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|||||-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5295.121367346|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4942.462726403|4942.462726403|4907.4030293367|-5184.1127316805|-5184.1127316805||-5184.1127316805|-5184.1127316805|-5184.1127316805|-5184.1127316805|-5184.1127316805|-5185.8555990131|-5185.8555990131|-5185.8555990131|-5229.839554459|-5248.4883938433|-5280.4733257325|-5280.4733257325|-5293.1280188374|-5293.1280188374||-5293.1280188374|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669||5013.327284669|5013.327284669|5013.327284669|5013.327284669||5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|4910.8636496322|4885.015166258|4819.8582299482|4819.8582299482|4726.8980332758|4607.2755925286|4479.7506583652|4408.0562870724|4398.1736523027|4394.7082127193|4394.7082127193|4372.2313474659
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4735.312422515|4702.9582472389|4696.231385821|4685.8103528655|4685.8103528655|4634.5670587394|4557.630065266|4486.0334058511|4453.6955627792||4453.6955627792|4373.828403088|4332.5315589866|4318.9116035482|4318.9116035482|4318.9116035482|4263.179559498|4216.4217327755|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4172.8242336287|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4082.9429168764|4052.0476854183|4028.355167183|4028.355167183|||4008.7279635367|-4261.1034470641|-4261.1034470641||-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4275.1338852643|-4275.1338852643|-4449.4265391826|-4480.5850435362|-4586.9833817069|-4669.5370907855|4437.5673818237|4437.5673818237|4437.5673818237|4437.5673818237|4394.7970909152|4376.7189899058|4358.2209751924||4358.2209751924|4339.0788613248|4303.2542903609|4294.3810567365|4294.3810567365|4294.3810567365|4255.525995971|4255.525995971|-4518.9913184408|-4518.9913184408|-4518.9913184408|-4518.9913184408|-4551.8411338775|-4551.8411338775|-4609.3717702191|-4609.3717702191|-4638.6389166243||-4638.6389166243|-4638.6389166243|-4735.1543518048|-4737.338168672|-4766.8434181135|-4766.8434181135|-4804.3216991417|-4804.3216991417||-4804.3216991417|-4804.3216991417|-4804.3216991417|-4804.3216991417|-4828.6907768241|-4858.2675298045|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4876.190480933|-4934.3783121478|-4958.7536801642|-4994.5596446269||-5059.399605141|-5074.8884501566|-5121.5427223963|-5126.0019939309|-5126.0019939309|||||-5126.0019939309|-5126.0019939309|-5126.0019939309|-5141.7957356279|-5141.7957356279|-5141.7957356279|-5141.7957356279|-5141.7957356279|-5254.5508173643|-5328.2231304048|-5358.2865880274|-5358.2865880274|-5358.2865880274|-5358.2865880274|-5371.0962089193|-5394.4212455794|-5394.4212455794|-5416.190272866|-5419.3225254067|5168.2213638502|5168.2213638502|5168.2213638502|5168.2213638502|5168.2213638502|5168.2213638502|5168.2213638502|5164.3570709447|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633||5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633||5002.9789050704|4968.3098945226|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4908.3978457525|4908.3978457525||4837.330939725|4725.7010441389|4672.2789379321|4622.4210421467||4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4570.766293948|4570.766293948|4570.766293948|4493.2403266089|4486.7670295654|4434.2411439616|4426.2679377351|4365.5199308168|4346.6888120186|4324.5431244651|4163.1034716279|4139.8371906977
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924||-341.55924969458|-343.20472357829|-343.73509352094|-343.73509352094|-343.73509352094|-343.73509352094|-343.73509352094|-352.29455378195|-364.42747711144|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|333.80000680123|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|-356.70907612536|-356.70907612536|-356.70907612536|-356.70907612536|||-356.70907612536|-356.70907612536|-356.70907612536||-356.70907612536|-356.70907612536|-356.70907612536|-356.70907612536|-356.70907612536|-360.99897448988|-365.66848024286|-365.66848024286|-371.28163691535|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-397.3974129368|-406.40268544898|-414.96964168268|-425.21626514547|-425.78474176319|387.55124979478|387.55124979478|387.55124979478|387.55124979478|387.55124979478|387.55124979478||387.55124979478|387.55124979478|378.48790642824|378.48790642824|378.48790642824|378.48790642824|377.19422541583|377.19422541583|377.19422541583|377.19422541583|377.19422541583|377.19422541583|377.19422541583|377.19422541583|377.19422541583|377.19422541583|377.19422541583||377.19422541583|-454.93467051621|-454.93467051621|-454.93467051621|-454.93467051621|-454.93467051621|-454.93467051621|-454.93467051621||-454.93467051621|-454.93467051621|-454.93467051621|-454.93467051621|-454.93467051621|-454.93467051621|-466.43974546896|-466.43974546896|-466.43974546896|-471.91638792341|-483.17824279311|-483.17824279311|-489.22027112646|-495.69750601765|-495.69750601765|-495.69750601765|-495.69750601765|-498.76389320157|-509.51543858606|-520.43381726033||-529.78759168791|-538.35841554191|454.23074136538|454.23074136538|454.23074136538|||||454.23074136538|454.23074136538|454.23074136538|416.91748498063|395.7754950439|395.7754950439|395.7754950439|379.12832714838|367.12037740066|-376.05513757783|-385.11126194086|-388.12918366422|-393.71577420753|-396.59115976454|-396.59115976454|-396.59115976454|-396.59115976454|-396.59115976454|-398.91241703167|-403.71347239153|-403.71347239153|-411.85384837937|-420.7320591802|-424.53004846248|375.5828966015|375.5828966015|375.5828966015|375.5828966015|375.5828966015|375.5828966015|369.44212191562|368.02457176823|359.26551471103|359.26551471103|345.96169148936|-413.72033499067|-416.66704091303|389.34076910958|389.34076910958|389.34076910958||389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958||389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|387.06834397907|387.06834397907|387.06834397907|387.06834397907|387.06834397907|387.06834397907|-420.62655920771|-420.62655920771|-420.62655920771||-420.62655920771|-420.62655920771|-420.62655920771|-420.62655920771||-427.80174059103|-431.04412260406|-431.04412260406|-442.43657616471|-442.43657616471|-450.32952635923|-454.08835753511|-454.56484136659|-463.24511758102|-463.24511758102|-463.24511758102|-464.35567772403|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1708.6630390224|1708.6630390224|1699.1955267796|1699.1955267796|1699.1955267796|1689.0505853107|-1741.9941039832|-1741.9941039832|-1741.9941039832||-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1748.1878933147|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1763.0638150514|-1763.0638150514|-1771.4597945016|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1775.8164992335|-1783.9627769261|-1798.3197521402|-1803.9108357113|-1807.6787063459|-1808.5874514954|-1814.6527238838|-1814.7075460783|-1814.7075460783|-1814.7075460783|-1814.7075460783|-1814.7075460783|-1826.3417178648|-1842.3241309609|-1860.3879232899|-1877.8199147665|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|||1798.9916511141|1798.9916511141|1798.9916511141||1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1786.7407234602|1765.5730260668|1740.9422511854|1729.1302790949|1701.2836434387|1689.4540482653|1676.9211647392|1661.3224256039|1661.3224256039|-1763.0651016885|-1763.0651016885|-1763.0651016885|-1763.0651016885|-1763.0651016885|-1779.127890765|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543||1716.1615151715|1697.4850168572|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289||-1748.2373341289|-1755.6803712543|-1765.2473719189|-1765.2473719189|-1768.9966421565|-1768.9966421565|-1768.9966421565|-1768.9966421565||-1771.2193143675|-1771.2193143675|-1771.2193143675|-1771.2193143675|-1801.2714604083|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1806.5759377737|-1811.1954864152|-1824.3283182391|-1830.2695286903|-1830.2695286903||-1849.9105874336|-1855.3728749263|-1875.2754165847|-1880.7151557458|-1880.7151557458|||||-1880.7151557458|-1880.7151557458|-1880.7151557458|-1880.7151557458|1816.0552918682|1816.0552918682|1816.0552918682|1816.0552918682|1816.0552918682|1816.0552918682|1816.0552918682|1804.9225465202|1789.0806072447|1776.7840080497|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1760.4861020343|1759.855207998|1759.855207998|1759.855207998|1759.855207998|1759.855207998|1759.855207998|1759.855207998|-1816.1581036673|-1816.1581036673||-1816.1581036673|-1816.1581036673|-1816.1581036673|-1816.1581036673|-1816.1581036673|-1816.1581036673|-1820.981226297|-1827.2576867864|-1827.2576867864|-1845.1196519849|-1861.6885022054|-1868.2650024504|-1880.4876573462|-1880.4876573462||-1885.1251748291|-1900.6885114254|-1900.6885114254|-1900.6885114254|-1911.71233261|-1911.71233261|-1911.71233261|-1911.71233261|-1923.7359251222|-1932.3732501358|1819.1131372389|1819.1131372389|1819.1131372389|1819.1131372389||1819.1131372389|1819.1131372389|1819.1131372389|1819.1131372389||1819.1131372389|1819.1131372389|1819.1131372389|1819.1131372389|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||939.62993597459|923.01659620549|918.14041976808|918.14041976808|918.14041976808|918.14041976808|918.14041976808|906.14074743831|906.14074743831||906.14074743831|906.14074743831|906.14074743831|900.91191989673|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|890.47195918295|890.47195918295|890.47195918295|882.98700699067|882.98700699067|878.80493296193|878.80493296193|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|868.73680876274|861.1742299241|851.13802646731|850.56446842722|850.04385380802|849.5430296839|849.5430296839|849.5430296839|848.30038060631|848.30038060631|848.30038060631|848.30038060631|848.30038060631|848.30038060631|823.62816608709|814.71011075024|814.71011075024|||814.4334855504|805.63717158052|797.05798469884||793.94218080687|779.81356746011|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-897.79505372238|-923.8889404424|-946.77660795141|-956.51843564696|-958.67051185708|914.53249584003|914.53249584003|914.53249584003|909.33056381856|907.57847482965|907.57847482965||906.54274709805|900.81417971832|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019||888.11780359019|888.11780359019|888.11780359019|872.34200877906|872.34200877906|872.34200877906|872.34200877906|-900.90638732872||-900.90638732872|-900.90638732872|-900.90638732872|-900.90638732872|867.96856468891|867.96856468891|867.96856468891|867.96856468891|867.96856468891|867.96856468891|867.96856468891|862.92619248204|862.10040160647|862.10040160647|862.10040160647|862.10040160647|862.10040160647|862.10040160647|862.10040160647|862.10040160647||862.10040160647|862.10040160647|862.10040160647|862.10040160647|862.10040160647|||||862.10040160647|-900.08623870555|-900.08623870555|-900.08623870555|-900.08623870555|-900.08623870555|-900.42256333729|-900.42256333729|-905.87505952407|-907.52227276221|-909.05769995691|-909.05769995691|-909.05769995691|-909.05769995691|-909.05769995691|-909.05769995691|-909.05769995691|-911.37617971869|-911.37617971869|-916.6791062087|-921.21987433716|-921.21987433716|-925.78872824029|-927.48191823248|-929.51527248927|-929.51527248927|-929.51527248927|-929.51527248927|-933.79821077945|-933.79821077945|-933.79821077945|-946.29798281592|-950.5644260292|-956.64933309342|-963.40660215044|-963.40660215044|-979.8906636307|-994.55267866537|-994.55267866537|-994.55267866537||-994.55267866537|-994.55267866537|-994.55267866537|-994.55267866537|-994.55267866537|-994.55267866537|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223||954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|947.1566615583|947.1566615583|933.78629584467|933.78629584467|933.78629584467|933.78629584467|912.05145067811|-954.40997610531|-954.40997610531||-954.40997610531|-954.40997610531|-954.40997610531|-954.40997610531||-959.65696107291|-959.65696107291|-959.65696107291|-973.03449806636|-973.03449806636|-990.43836238059|-995.84261944198|-1010.2584721502|-1027.5705300366|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-2997.4781931254|-2997.4781931254|-2997.4781931254|-3001.0713073048|-3001.0713073048|-3001.0713073048|-3001.0713073048|-3001.0713073048|-3001.0713073048||-3027.0293917343|-3027.0293917343|-3038.7991443281|-3038.7991443281|-3038.7991443281|-3038.7991443281|-3038.7991443281|-3067.3601603646|-3091.7057337384|2967.8350703176|2967.8350703176|2967.8350703176|2929.3167447974|-3022.4136262805|-3022.4136262805|-3022.4136262805|-3022.4136262805|-3031.5429180894|-3053.8287628113|-3053.8287628113|-3053.8287628113|-3068.9680884183|-3068.9680884183|-3068.9680884183|-3068.9680884183|-3072.2978760204|-3093.9889895144|-3093.9889895144|-3093.9889895144|-3093.9889895144|-3109.9599883493|-3135.4555426103|-3145.5061584559|-3162.3401760621|-3202.7113067357|-3220.5681185952|-3242.575687328|-3246.5201757781|-3246.5201757781|-3246.5201757781|-3246.5201757781|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|||3069.4821985243|3069.4821985243|3069.4821985243||3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3015.924665027|2996.1940722522|2957.3823025024|2921.0914472249|2904.8598113888|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3165.5312337604|-3220.4235930671|-3225.1928811857|3077.8988775891|3077.8988775891|3077.8988775891|3077.8988775891|3077.8988775891|3077.8988775891||3077.8988775891|3043.720975099|2982.2455278877|2962.2112907906|2962.2112907906|2962.2112907906|2962.2112907906|-3126.0845432043|-3126.0845432043|-3126.0845432043|-3126.0845432043|-3126.0845432043|-3126.0845432043|-3126.0845432043|-3126.0845432043|-3126.0845432043|-3126.0845432043||-3126.0845432043|-3148.1217146714|-3156.8019051905|-3209.1132279894|-3243.9591422104|-3277.4546024561|-3314.0612376001|-3314.0612376001||-3342.2347084445|-3379.0385649383|-3404.5984054871|-3532.2204505412|-3550.8560561569|-3572.1733957298|-3682.8092105131|-3682.8092105131|-3682.8092105131|-3682.8092105131|-3682.8092105131|-3682.8092105131|-3682.8092105131|-3722.5854450778|-3722.5854450778|-3728.4066461973|-3728.4066461973|-3728.4066461973|-3750.644007651|-3750.644007651||-3796.2711196122|-3806.4123551247|-3904.9026168052|-3939.8917964502|-3968.5504442162|||||-3968.5504442162|-3968.5504442162|-3968.5504442162|-3969.6116046847|-3994.8462274274|-4005.4241802845|-4005.4241802845|-4005.4241802845|-4058.749089205|-4104.1656546722|3852.0508435287|3852.0508435287|3852.0508435287|3852.0508435287|3852.0508435287|3852.0508435287|3852.0508435287|3852.0508435287|3852.0508435287|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4076.161130442|-4107.9088030148|-4107.9088030148|-4137.0653366831|-4172.2948185368|-4198.0805603715|-4198.0805603715|-4198.0805603715|3989.9752714892|3989.9752714892|3989.9752714892|3989.9752714892||3989.9752714892|3989.9752714892|3989.9752714892|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319||3955.2650051012|3955.2650051012|3889.5877984927|3889.5877984927|3889.5877984927|3854.0419983252|3841.4500386547|3841.4500386547|3841.4500386547|3841.4500386547|3841.4500386547|3819.833376283|-4010.6035357168|-4010.6035357168||-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168||-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4020.8372619076|-4043.7636243418|-4055.0151381575|-4076.3352354105|-4076.3352354105|-4076.3352354105|-4076.3352354105|-4076.3352354105|-4082.3953523586|-4082.3953523586|-4150.3837248429|-4182.5374720477|-4196.5638077373|-4196.5638077373
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||-13613.52290186|-13615.090002296|-13615.090002296|-13701.211113663|-13818.374678085|-13818.374678085|-13818.374678085|-13818.374678085|-13818.374678085||-13926.213550186|-13926.213550186|-13926.213550186|-13931.348389095|-14205.94265455|-14292.675513718|-14292.675513718|-14292.675513718|-14292.675513718|-14336.320800577|-14336.320800577|-14336.320800577|-14336.320800577|-14336.320800577|-14336.320800577|-14336.320800577|-14336.320800577|-14336.320800577|-14444.562716762|-14444.562716762|-14765.903018624|-14863.738294598|-14863.738294598|-15054.153660664|-15196.55962296|-15275.44826832|-15275.44826832|-15275.44826832|-15275.44826832|-15275.44826832|-15297.91257657|-15297.91257657|-15297.91257657|-15338.997008111|-15338.997008111|-15572.774453457|-15760.027170508|-16091.69685612|-16372.557847062|-16372.557847062|-16382.008718957|-16746.398576619|-16887.109529577|-16936.510588419|-17194.087146196|-17194.087146196|-17282.916229872|-17282.916229872|16142.055382832|16142.055382832|16142.055382832|16142.055382832|16142.055382832|||16142.055382832|16142.055382832|16142.055382832||16142.055382832|16142.055382832|16142.055382832|16142.055382832|16142.055382832|16142.055382832|15362.005980924|15245.995038178|15245.995038178|15184.994486864|14776.66054096|14667.678378845|14174.642643161|14158.356032862|14158.356032862|14158.356032862|14158.356032862|-15234.375268071|-15234.375268071|-15295.319297766|-15295.319297766|-15295.319297766|-15296.567034279|-15296.567034279|-15430.35226031|-15475.113622567|-15763.459580629||-15930.510645144|-16090.599561906|-16090.599561906|-16464.832846562|-16758.549292219|-16758.549292219|-16758.549292219|-16758.549292219|-16758.549292219|-16876.418879282|-16876.418879282|-16986.412196645|-16986.412196645|-17058.791329605|-17161.587037216|-17161.587037216|-17161.587037216||-17161.587037216|-17161.587037216|-17542.31893024|-17824.243255822|-17928.325839802|-18129.528710891|-18384.754123212|-18754.766250423||-18754.766250423|-18754.766250423|-18754.766250423|-18754.766250423|-18916.96250047|-19144.125000522|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805|-19415.865437805||-19628.450765345|-19628.450765345|-19628.450765345|-19628.450765345|-19628.450765345|||||-19628.450765345|-19628.450765345|-19628.450765345|-19771.852796722|-19771.852796722|-19926.503107469|-20045.559008299|18622.788218445|18622.788218445|18622.788218445|18622.788218445|18622.788218445|18622.788218445|18622.788218445|18622.788218445|18622.788218445|18341.986909383|18234.335690597|18234.335690597|17749.261878441|17628.490231057|17628.490231057|17628.490231057|17413.322478953|-18595.282382331|-18595.282382331|-18595.282382331|-18595.282382331|-18775.651547581|-18775.651547581|-18775.651547581|-18775.651547581|-18775.651547581|-18845.723941756|-18955.924619452|-18955.924619452|-19195.194021614|-19368.548912904|-20207.190015931|-20207.190015931||-20514.377795479|-20601.253106087|-20705.836784542|-20754.540871713|-21028.291199645|-21028.291199645|-21073.379110717|-21650.699011908|-22061.887791009|-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807||-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807|-22621.692571366|-22621.692571366|20836.632735186|20836.632735186|20836.632735186|20836.632735186|20836.632735186|20836.632735186|20836.632735186||20836.632735186|20836.632735186|20836.632735186|20836.632735186||20836.632735186|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20698.32758096|20490.086201066|19432.595778963|19432.328643292|18832.309603657|18182.844004064|17951.88281778|17951.88281778
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||2959.5181117194|2959.5181117194|2959.5181117194|2959.5181117194|2959.5181117194|2914.8865576782|2914.8865576782|2788.7072863092|2689.3692070102||2689.2713411224|2683.7202896055|2683.7202896055|2683.7202896055|2667.4972711179|2667.4972711179|2595.8303012421|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2437.5156809563|-2644.8746821558|-2644.8746821558|-2644.8746821558|||-2644.8746821558|-2644.8746821558|-2644.8746821558||-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2776.5552023953|-2844.7002248837|-2931.5835832041|-2948.4262035601|-2964.2791150668|2807.0320484164|2807.0320484164|2807.0320484164|2807.0320484164|2807.0320484164|2807.0320484164||2807.0320484164|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2787.7407053948|2787.7407053948||2787.7407053948|2747.100783772|2729.5008708577|2722.91170684|2722.91170684|2722.91170684|2722.91170684|2709.7907853778||2708.053438738|2708.053438738|2673.4204874867|2653.4394305408|2653.4378458041|2653.4378458041|2653.4378458041|2653.4378458041|2653.4378458041|2653.4378458041|2653.4378458041|2605.7087175602|2586.0096861779|2538.4552068644|2518.003014897|2518.003014897|2518.003014897|2518.003014897|2518.003014897|2518.003014897||2518.003014897|2518.003014897|2518.003014897|2508.7616802429|2508.7616802429|||||2508.7616802429|2492.7074224921|2443.6193583245|2443.4282201537|2443.4282201537|2424.2813557263|2419.8403952515|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2551.3220652061|-2569.9689613401|-2590.0461611647|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2401.1514936767|2396.4461040852|2368.1345600946|2356.8995112163|2353.8972126448|2353.8972126448||2353.8972126448|2353.8972126448|2351.1080140498|2348.3977933887|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446||2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2321.8717793446|2292.1908659384|2247.0998344919|2247.0998344919||2225.6664827688|-2429.139427013|-2429.139427013|-2429.139427013||-2429.139427013|-2429.139427013|-2429.139427013|-2446.4931197691|2232.8358147147|2232.8358147147|2232.8358147147|2232.8358147147|2232.8358147147|2232.8358147147|2149.4286830163|-2385.6900791983|-2385.6900791983|-2385.6900791983|-2385.6900791983|-2385.6900791983|-2385.6900791983|-2385.6900791983|-2385.6900791983|-2385.6900791983|-2385.6900791983
04677|952080|/equities/nof-corp|TOPIX500||2891.5707011432|2891.5707011432|2891.5707011432|2891.5707011432|2891.5707011432|2883.9674457147|2875.5956119934|2875.5956119934|2826.4395688816||2780.9884098684|2777.9486541585|2777.9486541585|2767.4703760748|2767.4703760748|2767.4703760748|2767.136266759|2767.136266759|2716.9291852877|2693.2824280975|2675.091586775|2671.3517630833|2653.2218972336|2653.2218972336|2653.2218972336|2633.8021080374|2568.3912311527|2567.3083463689|2567.3083463689|2567.3083463689|2567.3083463689|2567.3083463689|2567.3083463689|2557.4814959655|2554.2572177394|2546.6317142805|2546.6317142805|2546.6317142805|2546.6317142805|2509.7019047561|2460.2798941734|2410.9535730536|2410.9535730536|2390.0317478374|2349.6272638887|2349.6272638887|2349.6272638887|2349.6272638887|2343.3080709874|2269.5923010971|2164.1303345524|2145.2257216696|2145.2257216696|2128.8154558448|2128.8154558448|2128.8154558448|2128.8154558448|2128.8154558448|2128.8154558448|2095.2116176053|2010.4573528948|2009.9970547253|2009.9970547253|||2009.9970547253|2008.0522830281|1985.113647809||1978.1262753434|1949.7514170482|1934.6126856091|1926.5696506768|1896.0218340853|1880.2187045393|1855.3818939325|1828.5632154806|1811.1257949784|1774.2262900968|1774.2262900968|1766.7269013541|1766.7269013541|-1989.2127553442|-1989.2127553442|-1989.2127553442|-2081.1530614936|-2115.7256238817|-2184.0006932019|-2196.1706088913|-2196.1706088913|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484||-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|2022.2677883534|2022.2677883534|2022.2677883534||2022.2677883534|2022.2677883534|2022.2677883534|2022.2677883534|2022.2677883534|2022.2677883534|2022.2677883534|1998.5165705196||-2126.0510447827|-2126.0510447827|-2142.0011608697|-2149.1679565219|-2149.6672302739|-2149.6672302739|-2169.8524780821|-2173.4194200912|-2180.3780419283|-2180.3780419283|-2180.3780419283|-2180.3780419283|-2180.3780419283|-2180.3780419283|-2180.3780419283|-2180.3780419283|-2180.3780419283|-2201.4478243648|-2208.5253604053|-2236.5837337837||-2266.5652597596|-2280.8780663996|-2283.1354560513|-2283.1354560513|-2283.1354560513|||||-2283.1354560513|-2283.1354560513|-2283.1354560513|-2283.1354560513|-2283.1354560513|-2283.1354560513|-2283.1354560513|-2283.1354560513|-2313.5671733903|-2327.0746371004|-2341.971774198|-2341.971774198|-2349.1630824422|-2352.2923138247|-2376.2447079436|-2376.2447079436|-2376.2447079436|-2376.2447079436|-2376.2447079436|-2376.2447079436|-2376.2447079436|-2376.2447079436|-2376.2447079436|-2403.4941199373|-2445.5490221526|-2497.5822468362|-2498.9881189118|-2498.9881189118|-2498.9881189118|-2498.9881189118|-2498.9881189118|-2534.4312432353|-2560.3680480393|-2604.4922755992|-2613.0942653489|-2613.0942653489|-2613.0942653489|-2613.0942653489|-2613.0942653489|-2613.0942653489||-2613.0942653489|-2616.0929565829|-2616.0929565829|-2616.0929565829|-2632.0755073143|-2640.3061192381|-2643.3679102646|-2651.6865669607|2503.6766641978|2503.6766641978|2503.6766641978|2503.6766641978|2503.6766641978|2503.6766641978||2503.6766641978|2503.6766641978|2466.7240713309|2417.0823014788|2411.285890532|2410.7343228133|2376.2325809037|2359.4731076112|2359.4731076112|2359.4731076112|2359.4731076112|2342.8867862347|2288.6349212774|2288.6349212774||2223.8443569748|2154.9381744165|2092.440250285|2092.440250285||2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2085.3502780944|2084.1114201049|2066.7904667833|2060.5727408703|2035.1363787448|2029.4015319386|2022.8905910429|1972.7951011588|1932.0525940232|1932.0525940232|1900.9751044702|1882.3890049669
04678|946241|/equities/nok-corp|TOPIX500||2197.4394565327|2189.0993961474|2164.6382179415|2150.8220438067|2150.8220438067|2150.8220438067|2150.8220438067|2117.8578264518|2095.6794153726||2095.6794153726|2090.5326837474|2085.9252041638|2075.2780046264|2059.5866718071|2051.7629686746|2046.9769152307|2046.9769152307|2046.9769152307|2046.9769152307|2046.9769152307|2046.0522637261|2046.0522637261|2046.0522637261|2046.0522637261|2027.8358485845|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2016.1805378267|1990.6728198075|1969.2475775639|1961.3028639599|1953.2843999505|1953.2843999505|1944.5166665987|1944.5166665987|1944.5166665987|1937.9871969804|1937.9871969804|1937.9871969804|-2028.3974512279|-2028.3974512279|-2028.3974512279|-2028.3974512279|||-2028.3974512279|-2028.3974512279|-2028.3974512279||-2028.3974512279|-2028.3974512279|-2028.3974512279|-2028.3974512279|-2028.3974512279|-2045.0527235866|-2066.2317575143|-2066.2317575143|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2067.5505473212|-2067.5505473212|-2164.2783859124|-2248.1426510138|-2302.9085011264|-2339.9538901405|-2356.8654334894|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495||-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2420.1375346106|-2421.7424880854|-2421.7424880854|-2421.7424880854|-2421.7424880854|-2421.7424880854||-2421.7424880854|-2463.3527645393|-2506.2530717103|2357.4666582146|2357.4666582146|2357.4666582146|2357.4666582146|2357.4666582146||2357.4666582146|2357.4666582146|2357.4666582146|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2382.4909827218|-2411.2955363576|-2414.1894848418|-2435.2105387131||-2456.1505985701|-2480.861776189|2366.0890471133|2366.0890471133|2366.0890471133|||||2366.0890471133|2340.9878301258|2318.9647357653|2318.9647357653|2318.9647357653|2318.9647357653|2318.9647357653|2318.9647357653|2318.9647357653|2310.210817517|2296.6509083522|2260.8282819163|2260.8282819163|2210.836979907|2197.3744221188|2184.9160245765|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|-2289.5743911068|-2289.5743911068|-2289.5743911068|-2289.5743911068|-2289.5743911068||-2289.5743911068|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2319.5471362398|-2319.5471362398|-2319.5471362398|-2343.6079291553|-2370.4810323948|-2394.7207450898|-2394.7207450898||-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2439.9572426546|-2439.9572426546|-2439.9572426546|-2439.9572426546||-2439.9572426546|-2439.9572426546|-2439.9572426546|-2439.9572426546||2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2262.9137411625|2225.7097124028|2179.1496804475|2109.1663116084|2096.3514573426|2094.4647621514|2094.4647621514|2052.7941801682|2026.9102001869|2024.261333541|2002.7348150456|1988.4553500506
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||952.48560746491|951.71522199257|951.71522199257|951.71522199257|951.41690383072|948.67084888317|948.67084888317|924.60649875908|906.70190399233||906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|883.70766838991|876.1174205575|876.1174205575|876.1174205575|876.1174205575|876.1174205575|876.1174205575|863.84713869996|859.48943312558|859.48943312558|859.48943312558|859.48943312558|859.48943312558|859.48943312558|858.85490399369|850.2721487788|845.40239702636|841.09707796766|833.18076058959|833.18076058959|833.18076058959|833.18076058959|831.41198944091|818.69108649359|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|814.90530094343|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|||-843.75863355242|-843.75863355242|-843.75863355242||-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-910.72624051397|-949.71250912685|-995.41741211058|-995.41741211058|-995.41741211058|935.74145846748|935.74145846748|931.94607242372|928.96784807605|925.81426478937|-987.18230484901||-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-1030.7025711159|-1037.2806210098|-1047.4651342737|-1047.4651342737|-1047.4651342737|-1047.4651342737|-1047.4651342737|-1047.4651342737|-1047.4651342737|-1047.4651342737||994.56206002833|994.56206002833|994.56206002833|994.56206002833|994.56206002833|994.56206002833|994.56206002833|994.56206002833||994.56206002833|994.56206002833|994.56206002833|953.7720703166|953.7720703166|953.7720703166|953.7720703166|947.82451036697|942.93279879099|939.66275291097|939.66275291097|925.68636703107|919.73254676628|919.73254676628|894.15282160228|887.70871508327|-946.54267601365|-946.54267601365|-946.54267601365|889.97125712732||889.97125712732|889.97125712732|889.97125712732|889.97125712732|889.97125712732|||||889.97125712732|883.62365565145|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|876.77519307898|876.77519307898|876.77519307898|868.87798824096|855.75886429443|853.59682421458|853.59682421458|853.59682421458|853.59682421458|836.6214161009|836.6214161009|818.4793451197|785.30483265796|764.53314400689||-823.37504153643|-823.37504153643|-823.37504153643|-823.37504153643|-823.37504153643|-823.37504153643|-825.01112403245|-832.68457072942|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691||-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691||-834.44738849691|-834.44738849691|-834.44738849691|-835.73042216888||-837.63032883925|-837.63032883925|-837.63032883925|-862.68434860435|785.74403877568|785.74403877568|785.74403877568|785.74403877568|785.74403877568|780.19338184276|764.76488702473|755.82763393915|747.90847130392|743.53160223005|742.70180738235|742.54644857804|736.13759196737|736.13759196737|734.11954798675|729.21059666713|727.59510062624
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686||-883.63357705033|836.75591133503|836.75591133503|836.75591133503|835.86213523446|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-879.3303651744|-882.02264085675|-883.63432618741|-883.63432618741|-883.63432618741|-883.63432618741|-886.03256566397|-893.2473012857|-893.72890927789|-893.72890927789|-893.72890927789|-895.44322710564|-903.71877357757|-903.71877357757|-905.22638863762|-911.24185681294|-911.24185681294|-922.64521717903|-922.64521717903|-922.64521717903|-922.64521717903|-928.33356650534|-944.88732256561|-962.95812601149|-963.94768545436|-963.94768545436|-966.57521080758|-970.42247544158|||-980.05275049065|-983.70708919864|-983.70708919864||-1004.1412251404|-1005.3069107192|-1040.2910105539|-1049.7955605004|-1059.5673294568|-1085.9414588637|-1103.1516121434|-1117.7295778645|-1129.2939726923|-1157.1044141025|-1180.8993612099|-1187.5159290949|-1210.1153374032|-1210.1153374032|-1253.9670503753|-1259.4078269686|-1333.6031383636|-1365.153504703|-1438.2261027734|-1513.2289949435|-1556.4377782629|-1647.8808701619|-1735.5565068043|-1817.5738971274|-1915.9154819427|-2011.6171506178|-2127.5301883763||4212.2997839113|4147.9442043459|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4096.6214820125|4096.6214820125|4092.6905355694|4082.4339284105|4041.0932537894|4000.1589431931|4000.1589431931||4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931||4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|4000.1589431931|3923.2321591035|3854.4801767816|3828.700196424|3800.6917919606|3800.6917919606|3800.6917919606|3800.6917919606|3800.6917919606|3800.6917919606|3800.6917919606|3800.6917919606||3800.6917919606|3800.6917919606|3800.6917919606|3800.6917919606|3800.6917919606|||||3771.5464355117|3751.051595013|3704.9462166811|3662.6069074235|-3839.4922154801|-3839.4922154801|-3839.4922154801|-3839.4922154801|-3853.1817475063|-3853.1817475063|-3873.4797194515|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3932.0374242086|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298||-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-4039.1925300332|-4053.1583667035|-4054.5288477821|-4054.5288477821|-4085.809830869||-4120.1775898545|-4172.9750998383|-4205.0834442648|-4220.8185985618|-4220.8185985618|-4220.8185985618|-4220.8185985618|-4220.8185985618|-4223.4095539576|-4233.1217266195|-4238.4960767455|-4238.4960767455|-4238.4960767455|-4238.4960767455||-4238.4960767455|-4238.4960767455|-4238.4960767455|-4243.4956408283||3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3879.961457285|3834.7349525389|3802.8721694876|3767.524632764|3742.3051475156|3739.9874384251|3739.9874384251|3739.9874384251|3739.9874384251|3739.9874384251|3716.4860426945|3613.5956029939
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||5680.1730677942|5586.3589642158|5487.0655157954|5447.5172397726|-5584.9784431952|-5584.9784431952|-5584.9784431952|-5584.9784431952|-5584.9784431952||-5584.9784431952|-5584.9784431952|-5584.9784431952|-5597.4204924391|-5606.8561027101|-5705.7290030112|-5742.7544477903|-5797.5604975447|-5875.5672194942|-5908.0191327713|-5919.4101475237|-5949.1779416929|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-6026.2569484285|-6050.8490376249|-6050.8490376249|-6050.8490376249|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5577.2549510721|5510.5610567468|5426.3099466009|5426.3099466009|5255.2888295566|5159.6542550629|5064.0602834032|||5048.2336482258|4959.5909237355|4959.5909237355||4957.6021801772|4957.6021801772|4957.6021801772|4957.6021801772|4957.6021801772|4957.6021801772|4906.9162718237|4906.9162718237|4847.0736353596|4820.5785621724|4820.5785621724|4613.4920520646|4613.4920520646|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5220.958049863|-5220.958049863|-5220.958049863|-5228.5644998478|-5264.6272220531|-5297.8080245034||-5330.5807415081|-5330.5807415081|-5330.5807415081|-5330.5807415081|-5355.5341572312|-5402.4989595447|-5402.4989595447|-5474.4704584008|-5474.4704584008|-5474.4704584008|-5474.4704584008|-5474.4704584008|-5474.4704584008|-5474.4704584008|5030.9185541433|5030.9185541433|5030.9185541433||5030.9185541433|5030.9185541433|5030.9185541433|5030.9185541433|5011.9228120212|5011.9228120212|5011.9228120212|5011.9228120212||5011.9228120212|5011.9228120212|5006.9697911346|5001.2401175654|5001.2401175654|5001.2401175654|5001.2401175654|4723.1915031671|4723.1915031671|4600.935003519|4515.2611150211|4470.3456833568|4457.5679789367|4457.5679789367|4457.5679789367|4457.5679789367|4457.5679789367|4457.5679789367|4457.5679789367|4457.5679789367||4457.5679789367|4457.5679789367|4457.5679789367|4457.5679789367|4457.5679789367|||||4457.5679789367|4457.5679789367|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|4442.6231263557|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4731.2188407809|-4731.2188407809|-4786.4098230899|-4800.3998034333|-4853.444226037|-4864.2158067077|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346||-4920.4620108346|-5043.7911231496|-5099.5222117811|-5099.5222117811|-5099.5222117811|-5099.5222117811|-5139.1913464234|-5202.5459404705|-5260.2732671894|-5312.7480746549|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302||5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|4954.7264590336|4914.6405100373|4885.7116778193||4813.6793252714|4813.6793252714|4813.6793252714|4813.6793252714||4813.6793252714|4813.6793252714|4813.6793252714|4813.6793252714|4793.0238583597|4793.0238583597|4769.4153981775|4655.6548125648|4655.6548125648|4651.3914504306|4651.3914504306|4651.3914504306|4651.3914504306|4651.3914504306|4572.7682782562|4542.0758647292|4497.3065163657|4398.7850181841|-4801.7475040809|-4801.7475040809|-4801.7475040809
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||692.98421025249|692.98421025249|691.30889537129|691.30889537129|691.30889537129|691.30889537129|691.30889537129|689.95433836285|669.92081326986||669.92081326986|669.65155423752|669.65155423752|669.65155423752|668.09062463565|667.67289523862|665.60265380377|665.60265380377|665.60265380377|665.60265380377|665.60265380377|663.15849337571|654.49835242158|649.04731023908|649.04731023908|645.34146328105|637.54607709396|632.79005785505|627.31673569724|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|623.41270395332|619.37193780105|619.37193780105|619.37193780105|619.37193780105|619.37193780105|617.91882520429|616.4291019432|616.4291019432|616.4291019432|615.04210116444|615.04210116444|599.83565168445|594.70362652349|594.70362652349|594.70362652349|||594.70362652349|585.22518284265|585.22518284265||585.22518284265|572.02801145385|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-638.81553279491|-651.21726747721|-667.81917726959|-672.77132503154|-673.59588550596|-692.16210856999|661.54428802786|661.54428802786|659.73254496585|655.3482147383|655.3482147383||654.63132732966|653.37926343921|639.94916125407|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-659.13675617149|-659.13675617149|-662.47401079018|-662.47401079018|-662.47401079018||-662.47401079018|-662.47401079018|-662.47401079018|-662.47401079018|-667.0211380199|-668.3414267307|-668.3414267307|-668.3414267307||-668.3414267307|-670.80716522595|-671.92460090209|-674.56558198754|-674.56558198754|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-682.90253973861|-686.46948656396|-690.64387802896|-690.79320933882||658.33319617502|658.33319617502|658.33319617502|658.33319617502|658.33319617502|||||658.33319617502|-685.73923501397|-685.73923501397|-685.73923501397|-685.73923501397|-685.73923501397|-685.73923501397|-685.73923501397|-691.03803686991|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-691.97762093353|-693.04086389424|-693.04086389424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-706.67147396201|-712.06296110881|-712.06296110881|-716.7849335583|-716.7849335583|-716.7849335583|-716.7849335583|-716.7849335583|-716.7849335583||-716.7849335583|-725.60397932768|-725.60397932768|-725.60397932768|-725.60397932768|-725.60397932768|-725.60397932768|-733.1766830312|-734.06297978944|-739.95328510675|-741.05366164748|-743.87426474732|-743.87426474732|705.14061390467||705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|-741.19515066237|-741.19515066237||-741.19515066237|-741.19515066237|-741.19515066237|-741.19515066237||-744.32795874378|-747.94131364672|-747.94131364672|-757.93618004225|-757.93618004225|-768.16795341066|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||246.72140283527|242.51268270216|240.00297501575|238.49219887004|236.90611343946|236.90611343946|236.90611343946|236.90611343946|232.81026149002||232.81026149002|232.81026149002|232.81026149002|231.7002910531|231.04476546318|228.21085187099|224.93983439495|223.16074911263|223.16074911263|223.16074911263|223.16074911263|222.93972276213|217.35524530943|215.03414928711|215.03414928711|215.03414928711|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.30543115548|-224.93936472923|-225.78254411287|-225.78254411287|-227.00838573848|-228.00931494407|-228.38928296453|-228.38928296453|-228.60475495001|-230.43307021084|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|209.25517906588|-224.49066485264|-224.49066485264|-224.49066485264|||-224.49066485264|-224.49066485264|-224.49066485264||-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.63723974877|-224.63723974877|-238.06915951497|-248.49907155309|-256.17673667574|-258.66860308806|-259.12623379143|246.60351603624|246.60351603624|246.60351603624|246.60351603624|246.60351603624|246.60351603624||246.60351603624|243.60947209593|240.01606857773|237.77920643999|237.77920643999|237.77920643999|237.77920643999|235.03245075227|231.56383332148|230.48204685731|-247.99562971627|-247.99562971627|-248.51569153157|-248.51569153157|-248.51569153157|-248.51569153157|-249.88171622595||-249.88171622595|-251.62968452595|-251.68479674714|-251.68479674714|-253.744210809|-254.23650095863|-254.23650095863|-254.23650095863||-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863|-254.23650095863||243.66514868293|243.66514868293|243.66514868293|243.66514868293|243.66514868293|||||243.66514868293|242.43350362286|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-252.88275335159|-254.78638922203|-255.32932796996|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-259.06163749381|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637||-259.16669306637|-261.40024712144|-261.40024712144|-261.40024712144|-261.40024712144|-261.40024712144|-261.40024712144|-264.73361198173|-265.29845250167|-266.28716673362|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056||-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056||-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056||-268.9049934474|-268.9049934474|-268.9049934474|-273.46480269386|-273.46480269386|-278.56088781305|-281.03432962572|-281.38814165499|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-3978.6316506741|-3978.6316506741|-3978.6316506741|-3980.0351674156|-3982.3724082396|-3984.6915647107|-3984.9350719007|-3987.4939257897|-3987.4939257897||-3987.4939257897|-3987.6900318392|-3987.6900318392|-3988.6000353769|-3988.7222615299|-3991.5802905887|-3992.866989543|-3998.0744328256|-4001.7493698062|-4003.3599037123|-4003.3599037123|-4003.3599037123|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3973.1643518775|3972.7399405896|3972.7399405896|3970.3221562106|3967.5801735674|3965.4224150748|3962.0249056387|3958.8610062652|3956.0677847392|3952.2419830435|3947.3799811595|3944.9777568438|3941.0308409376|3934.9231565973|3929.1368406637|3922.6520451819|3914.8356057577|3906.9840063974|3896.9822293304|3887.0358103672|3875.8175670746|3864.6861856385|3851.8179840427|3838.9088711586|3823.8431901762|3809.8257668625|3794.806407625|3285.3404529166|2751.1282810185|||2745.4480900205|2674.6367666895|2606.6241852105||2586.1935391228|2517.9928212476|2459.3809124973|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2768.0671990402|-2802.102443378|-2855.1416037533|-2893.5328441399|-2893.5328441399|-2949.1969750921|-2949.1969750921|-2949.1969750921|-2949.1969750921|-2949.1969750921|-2949.1969750921||-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-3021.3923248175|-3043.6737537228|-3043.6737537228|-3043.6737537228|-3043.6737537228|-3068.8842638553|-3068.8842638553|-3124.0164799113|-3124.0164799113|-3124.0164799113||2945.1624573625|2945.1624573625|2945.1624573625|2945.1624573625|2945.1624573625|2945.1624573625|2945.1624573625|2945.1624573625||2945.1624573625|2945.1624573625|2945.1624573625|2906.5138415139|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152||2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|2880.6163457152|||||2880.6163457152|2880.6163457152|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2859.6064652429|2793.2098288654|2793.2098288654|2793.2098288654|2777.1911467474|2777.1911467474|2731.4901630527|2711.5146576378|2711.5146576378|2711.5146576378|2711.5146576378|2711.5146576378|2711.5146576378|2711.5146576378|2611.4329529309|2581.5838925072|2581.5838925072|2570.3154361191|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2420.8025776322|2287.833244648|-2505.8270646516||-2523.2800718351|-2532.8436287407|-2532.8436287407|-2532.8436287407|-2532.8436287407|-2532.8436287407|-2539.1873652675|-2567.6248502972|-2572.0553892191|-2600.9226546879|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819||2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2379.5539419799|2345.2266021999|2300.9836792866||2300.9836792866|2300.9836792866|2262.5929769851|2251.0477522057||2168.9975024507|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2073.1458085029|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||2140.182252543|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236||-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.4532169151|-2252.142463239|-2261.8527369322|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2282.7136555291|-2294.6262839213|-2296.7361529892|-2296.7361529892|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2305.4398941101|-2316.4103630989|-2316.4103630989|-2330.0374853073|-2330.0374853073|-2339.2916503415|2182.602900813|2182.602900813|2161.4754453478|2121.4480806763|2121.4480806763|||2087.386756307|2071.7630625633|2061.4034028481||2023.3371142757|1992.5365608342|1992.5365608342|1977.0684009268|1954.9362974405|1954.9362974405|1941.095886045|1899.1065400501|1888.5350445001|1862.0389383334|1860.6821537038|1797.6165613948|1797.6165613948|-1980.1805852702|-1980.1805852702|-1980.1805852702|-2058.3834386052|-2058.3834386052|-2081.0371540058|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613||1958.2600331792|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2122.5284395964|-2135.5480474377|-2135.5480474377|-2135.5480474377|-2135.5480474377|-2135.5480474377|-2135.5480474377|-2135.5480474377|-2135.5480474377|-2135.5480474377||-2135.5480474377|-2163.3573885925|2012.7305152401|2012.7305152401|2012.7305152401|2012.7305152401|2012.7305152401|2012.7305152401||2012.7305152401|1983.1397826666|1983.1397826666|1983.1397826666|1983.1397826666|1983.1397826666|1983.1397826666|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2085.7842838195|-2091.9269820216|-2108.8910911352|-2122.3234345946||-2134.2760384385|2027.3343035536|2027.3343035536|2027.3343035536|2027.3343035536|||||2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|2017.2547635116|1987.6941524835|1987.6941524835|1980.4209761979|1980.4209761979|1980.4209761979|1980.4209761979|1967.5510846644|1929.9673884745|1929.9673884745|1904.6859871939|1902.4288746599|1901.4487496221|1892.9708329135|1869.415306986|1869.415306986|1869.415306986|1869.415306986|1826.1281188733|1791.128653954|1791.128653954||1791.128653954|1791.128653954|1791.128653954|1777.1429488378|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1765.4510309074|1765.4510309074||1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074||1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074||1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.1678121193|1746.4642356881|1745.8539946767|1745.8539946767|1732.8933274185|1720.2703637984|1715.355959776|1701.4184343484|1701.4184343484|1701.4184343484|1701.4184343484|1698.0482603871|1697.1925115412
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304||5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5272.3236558116|5247.5909331007|5247.5909331007|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5139.0041875535|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|4980.7180992941|4967.1312214379|4933.3319640263|4933.3319640263|4933.3319640263|4933.3319640263|4933.3319640263|4832.4799600292|4784.0332889213|||4699.8147654681|4690.6501238484|4690.6501238484||4690.6501238484|4690.6501238484|4690.6501238484|4690.6501238484|4587.2779153871|4551.3087948746|4453.0653276384|4368.0725862649|4353.9946313647|4353.9946313647|4353.9946313647|4193.3555149141|4193.3555149141|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195||-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4588.9039575938|-4588.9039575938|-4588.9039575938|-4588.9039575938|-4588.9039575938|-4633.8932862153|-4641.3258735726|-4687.528748414||-4717.5874982377|-4733.5416647086|4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663||4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663|4419.9096850663|4403.4552056292|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032|-4731.7412624032||-4779.7680693369|-4829.4089659299|-4838.2877399221|-4866.7085999135|-4899.3306659251|||||-4899.3306659251|-4899.3306659251|-4899.3306659251|-4918.9785176946|-4955.198352994|-4999.2759477711|-5015.0011700878|-5015.0011700878|-5064.6124112086|-5096.7915680096|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5165.1544041727|-5165.1544041727|-5225.8382268586|-5232.1535853984|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4757.0207726096|4730.0230806774|4729.5812007527||4681.4150626576|4681.4150626576|-4989.6161977479|-4989.6161977479|-4989.6161977479|-4989.6161977479|-5040.7957752755|-5096.7175280838|-5122.0750312043|-5147.1944791159|-5199.3827545732|-5204.6475050813|-5249.6083389792|4909.8250255339||4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339||4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339||4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4846.9166950376|4777.2490062193|4777.2490062193|4766.8322291325|4612.5913657028|4567.6015174476|4547.4833548735
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1587.3226599424|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734||-1681.3972977449|-1681.3972977449|-1704.6914419388|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.275323472|1612.2503594133|1583.3615104592|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1556.6565633112|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|1556.5690466459|1556.5690466459|1556.5690466459|1556.5690466459|||1556.5690466459|1556.5690466459|1556.5690466459||1556.5690466459|1556.5690466459|1556.5690466459|1556.5690466459|1542.5767184954|1524.8074649949|1507.6749611055|1500.3888456727|1481.8380810775|1481.8380810775|1444.1812011972|1424.9850466885|1424.9850466885|1424.9850466885|1424.9850466885|1424.9850466885|1424.9850466885|-1543.0400658167|-1543.0400658167|-1566.7111842407|-1575.1790936008|1481.0984688784|1481.0984688784|1481.0984688784|1481.0984688784|1481.0984688784|1481.0984688784||1473.6927431982|1467.8252702202|1454.6669669113|1446.9632965682|1435.4036628535|1429.5755096957|1429.5755096957|1428.3894552174|1426.4797432257|1426.4797432257|1426.4797432257|1426.4797432257|1426.4797432257|1426.4797432257|1426.4797432257|1426.4797432257|1426.4797432257||1426.4797432257|1426.4797432257|1426.4797432257|1426.4797432257|1423.6163813619|1415.2714389179|1415.2714389179|1415.2714389179||1415.2714389179|1415.2714389179|1415.2714389179|1415.2714389179|1415.2714389179|1415.2714389179|1415.2714389179|1415.2714389179|1412.4404876865|1405.2949863184|-1451.1894917435|-1451.1894917435|-1451.1894917435|-1451.1894917435|-1451.1894917435|-1451.1894917435|-1453.9049908261|-1464.0370257112|-1464.0370257112|-1469.930028568||-1482.9500317422|-1493.3972508847|-1493.3972508847|-1493.3972508847|-1493.3972508847|||||-1493.3972508847|-1493.3972508847|-1493.3972508847|-1493.3972508847|-1493.3972508847|-1493.3972508847|-1493.3972508847|-1493.3972508847|-1493.3972508847|-1507.1080565386|-1536.3700628206|-1562.7722920229|-1568.1358800255|-1580.8732000283|-1597.553555587|-1616.9761728745|-1645.6401920827|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1654.6827362385|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622||-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1661.1841844025|-1677.223846917|-1677.223846917|-1677.223846917|-1677.4987187966|-1695.6374653296|-1695.7444548203|-1695.7444548203||-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1704.1327275781|-1732.8419195312|1627.5529117716|1627.5529117716|1627.5529117716|1627.5529117716||1627.5529117716|1627.5529117716|1627.5529117716|1627.5529117716||1627.5529117716|1627.5529117716|1627.5529117716|1627.5529117716|1614.8091503353|1614.8091503353|1598.6072547127|1598.6072547127|1598.6072547127|1598.6072547127|1598.6072547127|1579.4525052364|1576.4290188103|1576.4290188103|1539.9489097893|1523.1376775436|1499.3751972707|1475.8613303008|1458.901478112|1452.1191087802|1452.1191087802
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192||725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|720.81885116529|713.80471519128|713.80471519128|703.81637259209|698.60154883822|697.00724800384|689.2636143185|688.27067443809|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|663.36420783381|663.36420783381|663.36420783381|663.36420783381|659.22626086828|659.22626086828|659.22626086828|659.22626086828|659.22626086828|659.22626086828|656.77364488837|653.18734387553|642.18039564729|640.66713703562|640.66713703562|640.40813988719|640.40813988719|640.40813988719|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|||634.60287737681|634.60287737681|634.60287737681||630.5825003064|630.5825003064|630.5825003064|630.5825003064|623.92503424887|592.1166931921|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-638.51745531659|-641.24717121765|-653.64685080499|-656.5695931584|-656.5695931584|629.81330624115|629.81330624115|629.81330624115|629.54531977189|629.54531977189|629.54531977189||621.95592035202|614.55105245276|608.20115447225|607.70853625189|607.70853625189|607.70853625189|607.70853625189|607.70853625189|607.12619072475|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016||-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016||-633.26168264016|-633.26168264016|-633.26168264016|-633.26168264016|-635.89629844674|604.39010931177|604.39010931177|604.39010931177|604.39010931177|604.39010931177|604.39010931177|604.39010931177|604.39010931177|-611.99155871617|-611.99155871617|-611.99155871617|-611.99155871617|-611.99155871617|-611.99155871617|-611.99155871617||-611.99155871617|-611.99155871617|-611.99155871617|-611.99155871617|-611.99155871617|||||-611.99155871617|-611.99155871617|-611.99155871617|-611.99155871617|-614.86192706266|-614.86192706266|-614.86192706266|-614.86192706266|-621.17990539514|592.51820986868|592.51820986868|592.51820986868|-570.41163600189|-570.41163600189|-570.41163600189|-570.41163600189|-570.41163600189|-570.41163600189|-575.00183405592|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-576.49513228462|-582.40015986811|-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112||-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112|-587.12395296696|-588.4956149187|-588.4956149187|-592.74509377902|-595.46123701141|-597.11245098165|-599.48608716386|-599.75640906748||-599.75640906748|-599.75640906748|-599.75640906748|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263||-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263||-600.36808477263|-600.36808477263|-600.36808477263|-606.27176211621|-606.27176211621|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||3910.1071398767|3875.1190443075|3804.4062275401|3804.4062275401|3764.8958083779|3705.9516152814|3705.9516152814|3557.4462392015|-3839.0521357304||-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3851.4468174783|-3853.8540956522|-3853.8540956522|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3574.5365013747|3518.3166683638|3518.3166683638|3509.2407426265|3426.1008251405|3391.5009168228|3388.3036010158|3388.3036010158|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3243.2176246402|3187.7418051558|3033.9530934922|3033.9530934922|||3033.9530934922|2957.1701038802|2923.8519800991||2923.8519800991|2889.8355334434|2836.761703826|2764.93705811|2764.93705811|2764.93705811|2764.93705811|2707.7078423445|-3079.520287587|-3079.520287587|-3079.520287587|-3079.520287587|-3079.520287587|-3079.520287587|-3092.1546760333|-3092.1546760333|-3307.6163067037|-3424.6847852263|-3593.8164280292|-3661.4626978102|3406.8447217966|3406.8447217966|3406.8447217966|3392.0496908852|3361.9996565391|3357.1017236475|3357.1017236475||3357.1017236475|3329.2796929417|3321.6996588241|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742||3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742||3282.8026523742|3282.8026523742|3282.8026523742|3278.2066794303|3278.2066794303|3278.2066794303|3278.2066794303|3264.6954892042|3264.6954892042|3264.6954892042|3264.6954892042|3264.6954892042|3264.6954892042|3264.6954892042|3258.3586286471|3258.3586286471|3200.3782612788|3200.3782612788|3200.3782612788|3200.3782612788||3200.3782612788|3200.3782612788|3200.3782612788|3200.3782612788|3200.3782612788|||||3168.1980680876|3160.2200756529|3038.7593526579|3038.7593526579|3026.3491408952|3026.3491408952|3026.3491408952|3026.3491408952|3026.3491408952|3026.3491408952|3026.3491408952|3011.7581986361|3011.7581986361|3005.6582699211|3005.6582699211|2949.8074817882|2949.8074817882|2949.8074817882|2949.8074817882|2949.8074817882|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3281.7172597068|-3286.0747330075|-3338.8608144528|-3360.6786827253|-3374.6429808059|3090.6977125348|3090.6977125348|3090.6977125348|3090.6977125348|2996.6085694831|2954.3583406091||2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2954.3583406091|2949.9113646986|2949.9113646986|2949.9113646986||2949.9113646986|2949.9113646986|2949.9113646986|2949.9113646986|2949.9113646986|2911.6403160437|2911.6403160437|2911.6403160437|2911.6403160437|2911.6403160437|2911.6403160437|2806.7114622707|-3050.3389562458|-3050.3389562458||-3050.3389562458|-3050.3389562458|-3050.3389562458|-3050.3389562458||-3050.3389562458|-3050.3389562458|-3050.3389562458|-3053.9030324023|-3053.9030324023|-3095.6302869164|-3095.6302869164|-3172.7280965738|-3285.5589961931|-3341.338266905|-3341.338266905|-3345.6814076723|-3370.618230747|-3394.9989776804|-3394.9989776804|-3394.9989776804|-3394.9989776804|-3394.9989776804|-3394.9989776804|-3394.9989776804|-3394.9989776804
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1720.3230905059|1702.9701005622|1691.4908648916|1691.4908648916|1688.2954054351|1674.8214881914|1674.8214881914|-1786.1856561849|-1786.1856561849||-1786.1856561849|-1786.1856561849|-1786.1856561849|-1786.1856561849|-1794.9547810884|-1794.9547810884|-1794.9547810884|-1794.9547810884|-1794.9547810884|-1799.7830900982|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1837.4397439608|-1920.4052710675|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1809.1930290638|1807.9644767376|1801.4605297084|1796.1241107512|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1933.2051761131|-1955.5335290145|-1960.8150322384|-1998.2944802649|-2020.1327558498|-2024.5867356171|-2024.5867356171|-2064.5130395746|1906.0888400314|1906.0888400314|1882.098711146|1835.74856794|1798.1674457339|1798.1674457339|||1798.1674457339|1733.991606371|1706.9906737456||1683.4340819395|1649.5656465995|1645.1840517772|1641.2322797524|1612.2713330277|1612.2713330277|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|-1805.8093456169|-1805.8093456169|-1805.8093456169|-1997.9652415024|-1997.9652415024|-2049.9891572249|-2057.5157302499|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089||-2136.7752385655|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2199.4112508941|-2207.6215067437|-2207.6215067437|-2207.6215067437|-2207.6215067437|-2207.6215067437|-2207.6215067437|-2207.6215067437||-2207.6215067437|-2207.6215067437|-2250.6627852708|-2253.0435620627|-2253.0435620627|-2368.0940494687|-2368.0940494687|-2368.0940494687||-2370.6600549652|-2403.6643415161|-2403.6643415161|-2403.6643415161|-2409.127046129|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2420.4274865087|-2442.933970104|-2442.933970104|-2442.933970104||-2442.933970104|-2442.933970104|-2442.933970104|-2442.933970104|-2442.933970104|||||-2442.933970104|-2442.933970104|-2442.933970104|-2442.933970104|-2442.933970104|-2442.933970104|-2442.933970104|-2442.933970104|-2484.8710778933|-2489.0044171522|-2489.0044171522|-2489.4800370381|-2489.4800370381|-2489.4800370381|-2489.4800370381|-2489.4800370381|-2489.4800370381|-2489.4800370381|-2493.9379794762|-2493.9379794762|-2493.9379794762|-2516.7366438624|-2554.1796042916|-2588.8384492129|-2617.376054681|-2643.7266107172|-2643.7266107172|-2675.0851230192|-2676.5378916587|-2676.5378916587|-2676.5378916587|-2709.7087685096|-2744.0097427885|-2748.7330475427|-2781.0367194919|-2806.9019105466|-2857.8632339407|-2859.0346144591|-2859.0346144591|-2859.0346144591||-2872.177349399|-2878.3540458148|-2878.3540458148|-2878.3540458148|-2913.3100509053|2683.4237440003|2683.4237440003|2683.4237440003|2683.4237440003|2683.4237440003|2656.2035040394|2656.2035040394|2656.2035040394|2656.2035040394||2654.5567951104|2654.5567951104|2621.340883456|2596.0381277234|2596.0381277234|2550.5145863594|2548.8379843171|2548.8379843171|2548.8379843171|2548.8379843171|2548.8379843171|2502.9033159078|2494.3775505035|2494.3775505035||2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016||2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2471.3443753108|2471.3443753108|2471.3443753108|2432.7615744578|2432.7615744578|2401.5128605087|2331.5142894541|2323.1547660601|2258.7552956223|2244.4225506915
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024||3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|-3814.1558949111|-3814.1558949111|3635.7539163896|3635.7539163896|3635.7539163896|3635.7539163896|3635.7539163896|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3915.9973034183|-3960.6362186808|-3960.6362186808|-3960.6362186808|-3997.4846874231|-4058.3718749145|-4069.6195986599|-4069.6195986599|-4074.2995540665|-4108.8883934073|-4117.6537704525|-4196.6882996605|-4196.6882996605|-4196.6882996605|-4298.9314440673|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|||3991.1139822421|3928.3243926503|3928.3243926503||3928.3243926503|3926.5826585004|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4242.2283181564|-4242.2283181564|-4478.5314646182|-4486.7571829091|-4567.896869899|-4581.9409665544|-4629.5455183938|-4686.8584030108|-4686.8584030108|-4686.8584030108|-4686.8584030108|-4686.8584030108|-4757.6204477897||-4826.3922466251|-4826.3922466251|-4826.3922466251|-4827.9913851391|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4870.3040390093|-4884.7822655659|-4930.0709179371|-4930.0709179371|-4930.0709179371|-4930.0709179371||-4930.0709179371|-4930.0709179371|-4930.0709179371|-4930.0709179371|-4930.0709179371|-5054.689908819|-5145.1554542433|-5235.8771040041||4797.8567144195|4797.8567144195|4797.8567144195|4797.8567144195|4797.8567144195|4797.8567144195|4797.8567144195|4797.8567144195|4797.8567144195|4788.4156968142|4788.4156968142|4772.7396631269|4750.4934112677|4750.4934112677|-5106.0678840608|-5106.0678840608|-5106.0678840608|-5106.0678840608|-5107.0754267342|-5111.9726963713||-5211.8029959681|-5264.2811066312|-5343.9234518125|5012.9541127401|5012.9541127401|||||5012.9541127401|4976.8379030445|4937.3754478272|4904.6393864747|4787.0437627497|4761.7452735995|4761.7452735995|4761.7452735995|4761.7452735995|4761.7452735995|4761.7452735995|4761.7452735995|4761.7452735995|4761.7452735995|4761.7452735995|-5136.9077854372|-5136.9077854372|-5136.9077854372|-5136.9077854372|-5136.9077854372|-5136.9077854372|-5192.3975393746|-5236.3861548607|-5315.8735054008|-5402.9150060009|-5432.183340001|-5487.1481555566|-5551.053506174|-5555.8927846378|-5588.0475384864|-5618.7750427627|-5688.7500475141|-5800.555608349|-5903.3395648323|-6013.6550720358|-6130.2278578176|-6324.9753975751|-6412.4455913291|-6412.4455913291|-6412.4455913291||-6412.4455913291|-6412.4455913291|-6412.4455913291|-6412.4455913291|-6412.4455913291|-6412.4455913291|-6450.0506570323|-6524.3340633693|-6646.3711815214|6192.3558374885|6192.3558374885|6192.3558374885|6192.3558374885|6192.3558374885||6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|5910.3845474012|5910.3845474012|5853.0383860014||5680.9315400015|5581.3799912407|5581.3799912407|5581.3799912407||5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5460.4777680452|5408.8837696093|5408.8837696093|5408.8837696093|5396.0375217881|5301.7639130979|5210.1821256643|4907.8690285159|-5490.9361498249|-5490.9361498249|-5490.9361498249
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||1609.8033018194|1609.8033018194|1586.9481131326|1574.3967645259|1574.3967645259|1574.3967645259|1574.3967645259|1574.3967645259|1574.3967645259||1574.3967645259|1574.3967645259|1574.3967645259|1573.4130716954|1543.9034129949|1533.2815699943|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1648.7004560975|-1662.0406865401|-1662.0406865401|-1696.5729850445|-1712.4977611606|-1746.0530679562|||1602.8842715487|1602.8842715487|1602.8842715487||1602.8842715487|1602.8842715487|1602.8842715487|1602.8842715487|1602.8842715487|1602.8842715487|1592.3714128319|1559.4404587021|1550.1271095088|1550.1271095088|1546.7378045388|1546.7378045388|1546.7378045388|1516.7071018728|1516.7071018728|-1661.769886808|-1661.769886808|-1661.769886808|-1681.18876312|-1701.0708479111|-1716.1342754568|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391||1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1584.4280871011|1546.997501473|1546.997501473|1546.997501473|1546.997501473|1546.997501473|1546.997501473|1546.997501473|1546.997501473|-1606.1615206131||-1606.1615206131|-1606.1615206131|-1609.6006427322|-1609.6006427322|-1615.7178025576|-1615.7178025576|-1615.7178025576|-1615.7178025576||-1615.7178025576|-1630.4920028418|-1636.6300031575|-1638.6722257306|-1653.3669453464|-1653.3669453464|-1664.6525688257|-1664.6525688257|-1664.6525688257|-1664.6525688257|-1664.6525688257|-1664.6525688257|-1664.6525688257|-1666.7433124548|-1666.7433124548|-1666.7433124548|-1666.7433124548|-1666.7433124548|-1666.7433124548|-1666.7433124548||-1666.7433124548|-1666.7433124548|-1666.7433124548|-1666.7433124548|-1666.7433124548|||||-1666.7433124548|-1666.7433124548|-1666.7433124548|-1674.3259027275|-1685.9579046019|-1685.9579046019|-1704.5921162243|-1709.5467958048|-1730.9686620053|-1745.0207355614|-1770.856372846|-1789.6459698289|-1803.0510775877|-1821.1956417641|-1822.7137552643|-1822.7137552643|-1831.0056036593|-1831.0056036593|-1831.0056036593|-1831.0056036593|-1831.0056036593|-1831.0056036593|-1840.1334613078|-1840.1334613078|-1846.7594014531|-1874.1493349479|-1877.3417715407|-1877.3417715407|-1895.7686350452|-1917.5207056058|-1934.4396728953|-1960.4607476614|-1963.4563862905|-1981.173762545|-2010.4430694944|-2031.1769923543|-2031.1769923543|-2031.1769923543|-2031.1769923543|-2031.1769923543||-2031.1769923543|-2031.1769923543|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558||-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2036.2289562008|-2036.2289562008|-2036.2289562008|-2036.2289562008||-2036.2289562008|-2036.2289562008|-2036.2289562008|-2036.2289562008||-2036.2289562008|-2066.4488402231|-2074.9709335812|-2109.3288150902|-2130.7264612113|-2161.4460680126|-2196.3011866807|-2214.6866502231|-2214.6866502231|-2246.2907224701|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425
04693|951943|/equities/open-house-co-ltd|TOPIX500||6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439||6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6426.8181038211|6366.1867820234|6323.9846118291|6323.9846118291|6323.9846118291|6298.3717909212|6262.4131010236|6236.2923344707|6181.3803716341|6131.425749841|6131.425749841|6131.425749841|6089.9187240617|6089.9187240617|6089.9187240617|6041.334542603|6041.334542603|6041.334542603|6041.334542603|6041.334542603|5983.9828251145|5978.1851336545|5978.1851336545|5978.1851336545|5978.1851336545|5978.1851336545|5978.1851336545|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5915.6821461224|5906.572086102|5906.572086102|||5906.572086102|5906.572086102|5906.572086102||5806.3684308669|5806.3684308669|5806.3684308669|5788.5760342966|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5518.6774222621|5518.6774222621|5518.6774222621|5518.6774222621|5518.272870044|5518.272870044|5518.272870044||5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5427.4741164718|5418.6934627464|5346.2149586072|5192.8499540079|5153.9080295174|5153.9080295174|5153.9080295174||5153.9080295174|5153.9080295174|5153.9080295174|5153.9080295174|5153.9080295174|5086.8422550193|-5261.3611042259|-5261.3611042259||-5261.3611042259|-5301.3087253398|-5301.3087253398|-5301.3087253398|-5301.3087253398|-5301.3087253398|-5327.6991498164|-5327.6991498164|-5327.6991498164|-5327.6991498164|-5327.6991498164|-5327.6991498164|-5327.6991498164|-5365.4990553515|-5398.8322837239|-5412.1469819155|-5413.8855354616|-5427.5253524218|-5427.5253524218|-5473.5498178046||-5473.5498178046|-5501.9442420052|-5523.2336321051|-5523.2336321051|-5608.3151467835|||||-5665.0168297594|-5675.8541108141|-5675.8541108141|-5688.5130583314|-5688.5130583314|-5688.5130583314|-5688.5130583314|-5688.5130583314|-5781.5145092571|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281||-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281||-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5852.4335060172|5407.691772064|5407.691772064|5407.691772064|5407.691772064||5407.691772064|5407.691772064|5407.691772064|5407.691772064||5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5393.6575245156|5352.5083605729|5296.7870673032|5252.1522970036|5158.0025522262|5042.1695024735|5025.9105583039|4928.4170895801|4928.4170895801
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17378.119899297|-17392.077665886|-17427.030739873|-17490.343546834||-17490.343546834|-17490.343546834|-17490.343546834|-17490.343546834|-17490.343546834|-17688.43727426|-17701.5969714|-17738.441079334|-17992.959961366|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16622.254688164|16403.100042927|16403.100042927|16403.100042927|16403.100042927|16402.888936585|16298.765485095|16295.572761216|16042.97806021|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16195.461853856|16195.461853856|||16080.513170951|15910.292412168|15893.93601352||15550.484459467|15540.043840147|15540.043840147|15540.043840147|15309.493155718|15242.214617465|15201.905130517|15143.339667304|15143.339667304|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|14759.432247534|14546.869163927|-14785.116616832||-14785.116616832|-14785.116616832|-14785.116616832|-14785.116616832|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134||13938.246001134|13938.246001134|13898.606667927|-14842.236700501|-14842.236700501|-14842.236700501|-14842.236700501|-14842.236700501||-14842.236700501|-14842.236700501|-14842.236700501|-14842.236700501|-14842.236700501|-14842.236700501|-15103.040778335|-15152.775070509|-15152.775070509|-15152.775070509|-15152.775070509|-15152.775070509|-15152.775070509|-15152.775070509|-15152.775070509|-15221.138967232|-15252.654408036|-15264.820256834|-15264.820256834|-15269.522507593||-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|||||-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15282.673806497|-15435.470896108|-15592.810007785|-15592.810007785|-15592.810007785|-15592.810007785|-15727.288897539|-15825.043219487|-15876.159132764|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14701.694361203|14701.694361203|14237.231828793|14237.231828793|14237.231828793||14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793||14035.286208386|14035.286208386|13946.984675985|13696.555155536|13696.555155536|13640.500420422|13640.500420422|13640.500420422|13640.500420422|13640.500420422|13640.500420422|13640.500420422|12914.475827681|12914.475827681||12825.806475201|12775.029458438|12775.029458438|12775.029458438||12581.826491899|12581.826491899|12494.807213221|12472.986912393|12472.986912393|12472.986912393|12472.986912393|12370.257830198|12370.257830198|12370.257830198|12370.257830198|12287.010055141|12287.010055141|12287.010055141|12088.344505712|12051.216117458|11968.017908287|11696.10235591|11696.10235591|11650.113728788|11537.625026362
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3021.7556839691|-3185.5603048787||-3185.5603048787|-3185.5603048787|-3185.5603048787|-3189.1225609763|-3221.3028455292|-3272.892050588|-3277.3800562089|-3330.2000624544|-3360.8889582826|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3419.2630566886|3125.9381852025|3125.9381852025|3125.9381852025|3125.9381852025|3054.9954811805|3054.9954811805|3054.9954811805|3054.9954811805|3038.6616457561|3036.4018286179|2974.8909206865|||2922.9413514503|2922.9413514503|2922.9413514503||2922.9413514503|2914.3735959537|2914.3735959537|2914.3735959537|2898.3039955041|2861.0599950046|2852.7359327909|2852.7359327909|2852.7359327909|2848.0399253233|2843.9888059147|2815.1528468083|2815.1528468083|-3019.4123282218|-3019.4123282218|-3019.4123282218|-3019.4123282218|-3019.4123282218|-3099.0970313575|-3135.5522570639|-3174.4469522932|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772||2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2958.1438608636|-3269.0413439266|-3269.0413439266|-3269.0413439266|-3269.0413439266|-3269.0413439266|-3269.0413439266|-3269.0413439266|-3269.0413439266|-3269.0413439266||-3269.0413439266|-3307.9903821406|-3364.2670912674|-3427.5745458526|-3458.471717614|-3483.1352417934|-3491.7472120906|-3491.7472120906||-3577.9413467673|-3646.7126075192|-3700.4028972436|-3720.3921080484|3455.9746867118|3455.9746867118|3455.9746867118|3455.9746867118|3447.9163185686|3383.2403539652|3279.8226155168|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834||-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|||||-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3500.8605679834|-3529.6784088705|-3574.3093431894|-3632.7881590993|-3646.820176777|-3671.3557519745|-3683.3952799716|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3761.3860055455|-3834.7066728283|-3915.7851920315|3618.8275311249|3618.8275311249|3618.8275311249|3618.8275311249|3618.8275311249|3618.8275311249|3593.252812361|3542.7253470678|3504.0837189642|3454.5374655158||-3749.4327996602|-3749.4327996602|-3749.4327996602|-3749.4327996602|-3749.4327996602|-3749.4327996602|-3765.7031107336|-3767.0114475439|-3767.0114475439|-3767.0114475439|-3767.0114475439|-3800.7349417155|-3824.8721574616|-3868.064391928||-3868.064391928|-3906.8493243644|-3931.6659159604|-3943.2171263873|-3943.2171263873|-3943.2171263873|-3943.2171263873|-3943.2171263873|-3968.3523626526|-4006.0026251695|-4032.015586629|-4032.015586629|-4060.7950962545|-4121.7331142425||-4121.7331142425|-4121.7331142425|-4121.7331142425|-4131.7725782212||-4131.7725782212|-4131.7725782212|-4131.7725782212|-4131.7725782212|-4131.7725782212|-4177.4695313569|-4209.4747300703|-4209.4747300703|-4221.8608111892|-4287.5627298632|-4287.5627298632|-4287.6808109591|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||3293.9698477573|3271.5472700776|3271.5472700776|3271.5472700776|3271.5472700776|3271.5472700776|3271.5472700776|3215.4969667529|3195.6651787365||3195.6651787365|3195.6651787365|3195.6651787365|3195.6651787365|3195.6651787365|3186.9057541517|3153.2286157241|3151.1689006616|3151.1689006616|3151.1689006616|3151.1689006616|3126.8791352867|3126.8791352867|3126.8791352867|3126.8791352867|3030.1990392074|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2984.6998138816|2984.6998138816|2944.5553487573|2943.2164657175|2943.2164657175|2943.2164657175|2943.2164657175|2943.2164657175|2943.2164657175|2911.5182952416|2891.5203280462|2848.4670311625|2822.6855901805|2822.3217162723|2822.3217162723|2819.4407958581|2800.6564398423|2797.6190615337|2797.6190615337|2793.7156239264|2773.045137696|2766.8279307733|2751.0588119703|-2936.8340108058|-2936.8340108058|-2936.8340108058|||-2936.8340108058|-2936.8340108058|-2936.8340108058||-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-3125.7600120065|-3219.2889022294|-3251.8448590252|-3251.8448590252|-3251.8448590252|3113.9754826849|3113.9754826849|3108.3902368791|3108.3902368791|3108.3902368791|3086.5447076435||3080.7163418261|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352||-3194.9855489352|-3215.8172765946|-3246.4534278946|-3246.4534278946|-3286.1878949773|-3286.1878949773|-3286.1878949773|-3286.1878949773||-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3346.8380764217|-3369.8000943478|-3369.8000943478|-3381.0001048309||-3390.3334498121|-3422.5927220134|-3460.4301118565|-3460.4301118565|-3460.4301118565|||||-3460.4301118565|-3460.4301118565|-3460.4301118565|-3460.4301118565|-3460.4301118565|-3460.4301118565|-3460.4301118565|-3460.4301118565|-3480.1445687294|-3496.4384096993|-3511.8204552215|3311.3073877386|3311.3073877386|3311.3073877386|3311.3073877386|3311.3073877386|3311.3073877386|3311.3073877386|3311.3073877386|3311.3073877386|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3211.3126323422|-3361.841809572|-3361.841809572||-3361.841809572|-3361.841809572|-3361.841809572|-3361.841809572|-3361.841809572|-3361.841809572|-3377.8797884133|-3411.7528252016|-3411.7528252016|-3436.7253613351|-3466.4170681501|-3480.6939112964|-3480.6939112964|-3520.8258164154||-3520.8258164154|-3534.1861931054|-3534.1861931054|-3557.2624367838|-3589.1820207207|-3589.1820207207|-3603.9778033589|-3603.9778033589|-3611.9911152579|-3611.9911152579|-3621.5677475594|-3621.5677475594|-3621.5677475594|-3621.5677475594||-3621.5677475594|-3621.5677475594|-3621.5677475594|-3621.5677475594||-3649.5010254587|-3649.5010254587|-3649.5010254587|-3653.7975622946|-3653.7975622946|-3701.9417358829|3460.6677148382|3460.6677148382|3460.6677148382|3417.0752387091|3382.0835985657|3333.8151095174|3310.5167883527|3272.6853203919|3249.5948004354|3231.3831115949|3178.2590128833|3160.8629788682|3160.8629788682|3131.0144209647|3121.5715788497
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3686.749973391|3636.7690704178|3636.7690704178|3636.7690704178|3636.7690704178|3636.7690704178|3615.7434115753|-3763.3689303094|-3763.3689303094||-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3781.7432558993|-3792.6036176659|3610.0046979639|3610.0046979639|3610.0046979639|3610.0046979639|3530.5052199599|3501.3274320492|3501.3274320492|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3484.3886289596|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3434.7402429335|3434.7402429335|||3402.5311641155|3402.5311641155|3386.7568490172||3368.0208794653|3368.0208794653|3368.0208794653|3368.0208794653|3286.2454216281|3224.883801809|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722||3290.6486374135|3214.4429304594|3178.7071142874|-3426.0540136845|-3426.0540136845|-3426.0540136845|-3426.0540136845|-3511.7822374272|-3543.8135971413|-3548.6587619029|-3548.6587619029|-3558.5652910032|3303.538565552|3281.2650728355|3235.0723031506|3234.4102508032|3234.4102508032||3218.8447231147|3131.383025683|3093.1478063144|3090.7197847938|-3198.609374555|-3198.609374555|-3198.609374555|-3198.609374555||-3198.609374555|-3198.609374555|-3198.609374555|-3198.609374555|-3198.609374555|-3198.609374555|-3198.609374555|-3198.609374555|-3218.9548606167|-3248.6720673518|-3254.6356303909|-3259.4328770258|-3259.4328770258|-3308.5920855843|-3327.213428427|-3328.9795412679|-3328.9795412679|-3374.1994902976|-3398.0549892196|-3420.4499880218||-3467.2777644686|3290.8872809554|3290.8872809554|3290.8872809554|3290.8872809554|||||3290.8872809554|3237.763645506|3193.7373838956|3159.6526487729|3144.3283492412|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991||-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3348.2094622212|-3358.3284804132|-3358.3284804132|-3358.3284804132|-3367.3649782369|-3420.7944202632|-3440.8079262509|-3440.8079262509|-3448.1721887903||-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3484.0246542115|-3506.2711780389|-3506.2711780389|-3526.2457533765||-3530.6619481961|-3571.2354979957|-3580.8172199952|-3607.0746888836||-3622.1940987595|-3677.4378875106|-3678.2643194562|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3304.4851007733|3287.816778637|3283.4630873745|3223.3478748605|3217.3865276228|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891
04698|946191|/equities/osg-corp|TOPIX500||1884.2393263051|1872.7103625612|1851.2892917347|1842.4603241496|1841.1503601662|1822.3892890736|1816.5098243368|1816.5098243368|1816.5098243368||1816.5098243368|1816.5098243368|1816.5098243368|1816.5098243368|1816.5098243368|1816.5098243368|1700.3578078232|1700.3578078232|1683.0364531369|1672.6238368187|1670.415374243|1662.3504158256|1652.7504620285|1650.9368477757|1650.9368477757|1650.9368477757|1638.6242753063|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1704.0849221181|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1600.2195502198|1593.2995002442|1588.8882719065|1588.8882719065|||1585.9297282667|1585.9297282667|1585.9297282667||1577.8108091853|1543.8453435392|1535.9948261546|1524.2998068385|1487.4037130844|1487.4037130844|1487.4037130844|1473.0445309799|1473.0445309799|1473.0445309799|1445.8828121999|-1607.6874549952|-1607.6874549952|-1607.6874549952|-1607.6874549952|-1607.6874549952|-1632.3749499946|-1677.8610555496|-1722.6556241353|-1722.6556241353|-1738.8395823725|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835||1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1663.2046144241|1663.2046144241||-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619||-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1734.865702619|-1761.8507806878|-1772.2230896531|-1797.914544059||-1820.8494933988|1781.6491415623|1781.6491415623|1781.6491415623|1781.6491415623|||||1781.6491415623|1761.5546017359|1738.0328908177|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1799.8881257669|-1806.6812508521|-1823.9440647036|-1823.9440647036|-1823.9440647036|-1823.9440647036|-1825.8545163374|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1863.2616771774|-1863.457419086|-1872.9813815877|-1872.9813815877|-1889.4724989905|-1889.4724989905|-1889.4724989905|-1889.4724989905||-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1917.0252665831|-1926.805851759|-1928.3123325695|-1928.3123325695|-1928.3123325695|-1928.3123325695|-1928.3123325695||-1978.7081472995|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1902.2341832725|-2041.5508641303|-2041.5508641303||-2041.5508641303|-2041.5508641303|-2041.5508641303|-2041.5508641303||-2041.5508641303|-2041.5508641303|-2041.5508641303|1936.2727972055|1936.2727972055|1936.2727972055|1936.2727972055|1936.2727972055|1936.2727972055|1930.7475524506|1925.1639471673|1921.2980829226|1921.2980829226|1918.747869914|1918.5531887933|1913.8924319926|1881.852702214|1859.8363357933|1852.5681508815|1843.917470224|1843.917470224
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638||-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2963.6131117376|-3003.9867908195|-3021.7353231328|-3038.6225812586|-3041.3584236207|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3063.9718861154|-3109.274317906|-3115.6503924766|-3115.6503924766|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|||-3119.3126040345|-3164.9584489272|-3201.1730815795||-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3258.9423128661|-3289.1859031845|-3375.4949422031|-3375.4949422031|-3402.1054913368|-3432.8154214035|-3432.8154214035|-3433.2310307318|-3433.2310307318|-3433.2310307318|-3443.8678119242|-3448.7609739445|-3448.7609739445||-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3474.0677488272|-3500.5702181939|-3500.5702181939|-3500.5702181939|-3500.5702181939|-3500.5702181939|-3500.5702181939|-3565.9113535488|3437.7765844638|3437.7765844638||3437.7765844638|3437.7765844638|3437.7765844638|3437.7765844638|3437.7765844638|3437.7765844638|3437.7765844638|3437.7765844638||3437.7765844638|3437.7765844638|3437.7765844638|3437.7765844638|3428.0295382931|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3525.7134185756|-3540.1815761951|-3560.7017513279|-3596.0575014755|-3606.6750016394||-3629.4722240438|-3644.4135822709|-3669.1817580788|-3711.1463978653|-3756.384886517|||||3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3550.262976717|3537.1255296856|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3479.6620642955|3439.6245158839|3378.5845387653|3378.5845387653|3378.5845387653||3378.5845387653|-3523.9166221862|-3523.9166221862|-3523.9166221862|-3523.9166221862|-3523.9166221862|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663||3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3315.9324258848|3315.9324258848|3315.9324258848||3315.9324258848|3315.9324258848|3315.9324258848|3315.9324258848||3315.9324258848|3315.9324258848|3315.9324258848|3315.9324258848|3313.5266473042|3313.5266473042|3313.5266473042|3266.2863089533|3266.2863089533|3266.2863089533|3266.2863089533|3250.4847877259|3232.9830974732|3221.2589971924|3180.2735058564|3180.2735058564|3180.2735058564|3180.2735058564|3137.4705620627|3094.4672911808|3083.6858790898
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||6938.7899287056|6713.0184305007|6713.0184305007|6704.5204783341|6593.1894203712|6573.7104670791|-6958.6799492716|-6958.6799492716|-6958.6799492716||-6958.6799492716|-6958.6799492716|-6958.6799492716|-7015.6443880796|-7035.6589685591|-7035.6589685591|-7035.6589685591|-7075.2703315545|-7075.2703315545|-7188.3003683939|-7282.9819362887|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6676.1080516422|6676.1080516422|6555.7539274876|6555.7539274876|6555.7539274876|6555.7539274876|6555.7539274876|6530.2265860974|-7167.1459447283|-7167.1459447283|-7167.1459447283|-7167.1459447283|-7167.1459447283|-7206.1621608093|-7253.4579564547|-7258.5643960608|-7285.6486914414|-7285.6486914414|-7285.6486914414|-7451.7763238238|-7621.1959153598|-7647.0510170664|6827.57267632|6827.57267632|6827.57267632|||6827.57267632|6492.1363070222|-7251.9193437799||-7251.9193437799|-7251.9193437799|-7251.9193437799|-7251.9193437799|-7251.9193437799|-7413.0770486444|-7496.196720716|-7524.9408007955|-7567.1564453284|-7690.7735875561|-7690.7735875561|-7690.7735875561|-7851.0970216741|-7851.0970216741|-7979.3975576224|-7979.3975576224|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7512.9194393495|7443.6882659439||7441.4869621599|7244.985513511|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524||-7829.9628377524|-7829.9628377524|-8063.7364863915|-8207.9462794957|-8207.9462794957|-8361.7180883285|-8402.8184550046|-8402.8184550046||-8402.8184550046|-8402.8184550046|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8408.6892896924|-8482.4325441027|-8486.9043754354|-8486.9043754354|-8487.9493060394|-8523.8817641144|-8523.8817641144|-8523.8817641144||-8789.9797379049|-8887.3663754498|-8925.4626393887|-8977.2748634429|-8977.2748634429|||||-9002.0042876984|-9002.0042876984|-9002.0042876984|-9002.0042876984|-9002.0042876984|-9002.0042876984|-9002.0042876984|-9135.2269863316|-9211.3077625906|-9267.1197362118|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9293.2933738715|-9346.6037487461|-9354.4486097179|-9459.5791033175|-9459.5791033175|-9459.5791033175|-9459.5791033175|-9459.5791033175|-9611.1990036861|8865.9582741688|8865.9582741688|8865.9582741688|8865.9582741688|8865.9582741688|8862.3980824098|8851.4423137886|8822.3247930985|8702.3608812205||8645.1493569555|8645.1493569555|8645.1493569555|8598.6845195608|8598.6845195608|8598.6845195608|8598.6845195608|8598.6845195608|8443.5383550675|8431.1537278528|8414.6152531698|8299.8028164195|8299.8028164195|8299.8028164195||8247.5586849105|8196.5096499006|8079.8996110007|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199||-8554.3129586199|-8554.3129586199|-8554.3129586199|-8600.6255095777||-8638.5124719769|-8638.5124719769|-8638.5124719769|-8638.5124719769|-8638.5124719769|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|7981.3770266104|7932.0713670925|7932.0713670925|7932.0713670925|7864.5792967694|7742.8103297438|7601.900366382|7510.1670737577|7484.9634152864
04701|951826|/equities/outsourcing-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04702|952776|/equities/paltac-corp|TOPIX500||4190.614206168|4149.4046735199|4103.1163039111|4076.5324739643|4076.5324739643|4046.0916377381|4023.0389997532|4023.0389997532|4023.0389997532||4023.0389997532|4021.1640752221|4021.1640752221|4021.1640752221|4021.1640752221|3997.0156391356|3963.3896779452|3963.3896779452|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3842.8840926323|3743.7045473692|3740.4554833597|||3740.4554833597|3740.4554833597|3730.3394259552||3723.7104732836|3684.7894147595|3672.9326830662|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-4045.8172440309|-4103.7413822565|3935.9694505006|3935.9694505006|3935.9694505006|3935.9694505006|3935.9694505006|3935.9694505006|3921.357346297|-4131.2660612609|-4131.2660612609||-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4133.8793707283|-4133.8793707283|-4133.8793707283||-4140.0326341425|-4175.1473712695|-4221.8304125216|-4262.7004583574|-4335.1360706487|-4335.1360706487|-4335.1360706487|-4335.1360706487||-4335.1360706487|-4390.2623007208|-4393.2867910133|-4393.2867910133|-4403.7562092433|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335||4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|||||4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4191.0198772335|4183.0691210003|4183.0691210003|4183.0691210003|4183.0691210003|4183.0691210003|4183.0691210003|4134.1531152267|4134.1531152267|4134.1531152267|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541||-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4470.189612557|-4470.189612557|-4470.189612557|-4524.7662361745|4242.8622440224|4242.8622440224|4242.8622440224|4242.8622440224|4242.8622440224|4242.8622440224||4221.3422765709|4221.3422765709|4199.5854273949|4199.5854273949|4199.5854273949|4194.4517272753|4194.4517272753|4194.4517272753|4194.4517272753|4194.4517272753|4194.4517272753|4185.3028147471|4185.3028147471|4185.3028147471||4185.3028147471|4185.3028147471|4185.3028147471|4185.3028147471||4185.3028147471|4185.3028147471|4185.3028147471|4185.3028147471|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||4782.4146449345|4782.4146449345|4782.4146449345|4782.4146449345|4782.4146449345|4782.4146449345|4782.4146449345|4782.4146449345|4782.4146449345||4782.4146449345|4782.4146449345|4782.4146449345|4782.4146449345|4738.7308082008|4738.7308082008|4738.7308082008|4738.7308082008|4738.7308082008|4727.5342313343|4718.230742831|4718.230742831|4718.230742831|4718.230742831|4718.230742831|4679.7563809233|4611.0626454704|4585.9477104572|4585.9477104572|4562.7996425398|4562.7996425398|4551.6662694887|4500.2958549874|4471.4894909121|4471.4894909121|4471.4894909121|4471.4894909121|4449.246497177|4449.246497177|4449.246497177|4449.246497177|4449.246497177|4449.246497177|4449.246497177|4449.246497177|4412.3294413078|4377.493137417|4377.493137417|4372.21459713|4351.1828857|4317.5919974183|4317.5919974183|4317.5919974183|4317.5919974183|4317.5919974183|4317.5919974183|4267.7688860204|4243.8634903527|4243.8634903527|4243.8634903527|4243.8634903527|4233.1261003918|4215.6401115465|||4182.2365992681|4182.2365992681|4182.2365992681||4182.2365992681|4182.2365992681|4182.2365992681|4182.2365992681|4119.9295547424|4097.0328386026|4057.4558828568|4057.4558828568|4057.4558828568|4000.0065365076|3974.8405961195|3870.6562179106|3826.1180199007|-4280.3250755821|-4280.3250755821|-4280.3250755821|3960.7426494759|3960.7426494759|3960.7426494759|3960.7426494759|3960.7426494759|3960.7426494759|3960.7426494759|3960.7426494759|3938.7696105288|3899.077345032|3878.4750960658||3878.4750960658|3878.4750960658|3851.7501067398|3819.0309959751|-4139.5658491426|-4139.5658491426|-4139.5658491426|-4139.5658491426|-4203.1842768251|-4233.9825298056|-4264.284529501|-4264.284529501|-4264.284529501|-4264.284529501|-4322.2050327789|-4336.9575209587|-4336.9575209587||-4336.9575209587|-4376.8416899541|-4425.7542904346|4138.6068088628|4138.6068088628|4138.6068088628|4138.6068088628|4138.6068088628||4138.6068088628|4138.6068088628|4138.6068088628|4084.1381784222|4084.1381784222|4084.1381784222|4084.1381784222|4062.5424204691|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813||4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|4035.2611759813|||||4035.2611759813|4021.4013066459|3972.050622105|3972.050622105|3972.050622105|3972.050622105|3972.050622105|3972.050622105|3972.050622105|3964.9451356722|3954.8834840803|3927.7594267558|3927.3438075065|3780.4375638961|3729.3195154401|3676.7994616001|3658.8327351112|3608.1700433472|3608.1700433472|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3578.7662609822||3578.7662609822|3578.7662609822|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218||3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177||3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177||3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3378.5168273529|3326.3973177197|3326.3973177197|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168||-1519.9704700168|-1519.9704700168|-1519.9704700168|-1524.0783000186|-1528.5592222429|-1543.3724965962|-1543.3724965962|-1555.5030822175|-1555.5030822175|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1600.3212193084|-1607.096665718|-1607.096665718|-1607.096665718|-1615.0853897753|-1615.0853897753|-1646.5393219725|-1671.9048021917|-1681.77753357|-1681.77753357|-1696.1417039667|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1741.2410603814|-1761.3511782015|-1774.5458548718|-1774.5458548718|-1774.5458548718|1597.0241123735|1597.0241123735|1597.0241123735|1597.0241123735|1541.1915121721|1541.1915121721|||1541.1915121721|1504.2405690801|1470.3506323113||-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1631.2022275436|-1631.2022275436|-1724.8080306039|-1783.2311451155|-1864.6734945728|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782||-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|1745.5943938663|1745.5943938663|1745.5943938663|1745.5943938663|1745.5943938663|1745.5943938663|1745.5943938663|1745.5943938663|1742.0715495537|1742.0715495537||1742.0715495537|1742.0715495537|1742.0715495537|1742.0715495537|1708.5358636465|1708.5358636465|1703.928737385|1695.7263748722||1649.5202158916|1649.5202158916|1627.4113509907|1602.2070566563|-1599.8641934734|-1599.8641934734|-1599.8641934734|-1599.8641934734|-1599.8641934734|-1599.8641934734|-1611.1809254845|-1611.1809254845|-1611.1809254845|-1611.1809254845|-1611.1809254845|-1611.1809254845|-1611.1809254845|-1634.0343616495|-1640.335631666|-1640.335631666||1560.0477354664|1560.0477354664|1560.0477354664|1560.0477354664|1560.0477354664|||||1560.0477354664|1542.9974838515|1520.2194265017|1502.7756193439|1502.7756193439|1502.7756193439|1496.7796479938|1496.7796479938|1496.7796479938|1496.7796479938|1496.7796479938|1453.5607199931|1437.7063555479|1411.3967352443|1411.3967352443|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1406.2157472718|1399.7397191909|1397.5441324343|1384.2694824483|1384.2694824483|1384.2694824483|1384.2694824483|1342.9993610473|1342.9993610473|1310.9651620641|1310.9651620641|1310.9651620641|1310.9651620641|1310.9651620641||1282.127957849|-1300.7172554166|-1300.7172554166|-1300.7172554166|-1300.7172554166|-1300.7172554166|-1303.9913949074|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138||1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1221.5507679042|1206.9175198936|1197.9112303233|1197.9112303233|1197.9112303233|1197.9112303233|1197.9112303233|1193.6235892481|1178.4984324979||1171.8038138865|1167.1459512812|1167.1459512812|1167.1459512812||1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1158.8010569791|1123.0845077546|1104.3161197273|1093.7956885859|1092.0507650954|1086.5781050561|1086.5781050561|1065.9756722845|-1172.7862029868|-1172.7862029868|-1172.7862029868|-1172.7862029868
04705|946160|/equities/park24-co-ltd|TOPIX500||1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789||1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1842.7906585321|1839.3279734965|1839.3279734965|1831.3921927738|1810.4913253043|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1911.1544674946|-1914.366074994|-1924.5260185111|-1924.5260185111|-1925.6677983457|-1936.9919981619|-1953.963331291|-1963.4870347677|-1975.5689275197|-1976.326586133|-1992.6390070412|-1992.6390070412|-1992.6390070412|-2011.2933411569|-2017.9092679521|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1916.8904563114|1916.8904563114|||1916.8904563114|1916.8904563114|1916.8904563114||1916.8904563114|1916.8904563114|1916.8904563114|1916.8904563114|1860.683840346|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2032.1979725621|-2032.1979725621|-2111.525525069|1966.3972123677|1966.3972123677|1966.3972123677|1966.3972123677|1966.3972123677|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373||1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373||1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373||1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1923.9935389303|-2088.5124920728|-2088.5124920728|-2088.5124920728|-2088.5124920728|-2088.5124920728|-2088.5124920728|-2088.5124920728|-2121.624991192|-2134.2499902133|-2175.4444335703||-2217.3827039671|2054.5161366542|2054.5161366542|2054.5161366542|2054.5161366542|||||2054.5161366542|2050.9555524297|2050.9555524297|2050.9555524297|2050.9555524297|2050.9555524297|2048.0339471441|1970.3432746046|1910.1314162273|1826.8404624748|-1859.1490905956|-1859.1490905956|-1859.1490905956|-1859.1490905956|-1859.1490905956|-1859.1490905956|-1859.1490905956|-1859.1490905956|-1874.8878784396|-1888.1546379364|-1888.1546379364|-1888.1546379364|-1888.1546379364|-1888.1546379364|-1888.1546379364|-1904.8940421515|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046||1796.7598504046|1796.7598504046|1793.7331671162|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1760.7242251499|1760.7242251499|1760.7242251499|1752.1969595335||1752.1969595335|1752.1969595335|1752.1969595335|1727.0703204117|1727.0703204117|1707.7024696282|1707.7024696282|1707.7024696282|1707.7024696282|1707.7024696282|1707.7024696282|1659.6416329203|1655.7964224632|1655.7964224632||1655.7964224632|1655.7964224632|1655.7964224632|1655.7964224632||1655.7964224632|1644.9066151759|1644.9066151759|1644.9066151759|1618.1719686913|1618.1719686913|1618.1719686913|1609.5240354213|1609.5240354213|1606.5822615792|1600.6191795325|1598.4866413981|1598.4866413981|1581.7629348868|1547.069927652|1523.0776973911|1513.2252364761|1513.2252364761|1513.2252364761|1463.0835960846|1445.7317734273
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||925.56117610685|914.15130678538|903.69335738159|903.69335738159|903.69335738159|903.69335738159|897.74261253119|896.01402545241|891.90103684387||891.90103684387|891.90103684387|891.90103684387|891.90103684387|891.90103684387|889.17892372301|887.54324925929|879.23140434191|867.14063168658|867.14063168658|858.49998903653|858.49998903653|858.49998903653|853.72903821965|853.72903821965|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|787.28471138824|772.94412986822|770.99901826721|||758.75447016669|752.57162741503|751.77958466036||745.25512797549|739.09107343261|739.09107343261|739.09107343261|724.46233433159|712.74051285271|712.74051285271|698.63948653013|682.26053177285|670.13948246028|-724.92773184411|-724.92773184411|-724.92773184411|-724.92773184411|-724.92773184411|-724.92773184411|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943||677.83134896285|673.25708831158|664.90665648713|664.90665648713|664.90665648713|664.90665648713|664.90665648713|664.90665648713|655.63230913968|655.63230913968|636.48588751523|635.35475948672|635.35475948672|635.35475948672|635.35475948672|635.35475948672|635.35475948672||635.35475948672|635.35475948672|635.35475948672|635.35475948672|635.35475948672|635.35475948672|635.35475948672|629.78864064062||609.61561703197|-660.23938783608|-660.23938783608|-660.23938783608|-666.06039973324|629.85196870559|629.85196870559|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966||628.41828550966|628.41828550966|628.41828550966|628.41828550966|628.41828550966|||||624.52585786881|615.39538610314|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.48053605553|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-648.315778609|-652.56114451968|-652.56114451968|-652.56114451968|-655.68506811898|-655.68506811898|-655.68506811898|-655.68506811898||622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883||622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|612.42635057533|612.42635057533|606.72926688817|601.323198562|601.323198562|601.323198562|601.323198562|-630.51024721854|-630.51024721854||-630.51024721854|-630.51024721854|-630.51024721854|-630.51024721854||-632.03361615862|-636.59844408792|-640.6038450749|-646.02020133367|-646.02020133367|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|609.60573319278|600.45635868533|594.05057300211|594.05057300211|594.05057300211|585.49269786441|585.49269786441
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1533.632634528|1515.8395812893||1515.8395812893|1515.8395812893|1515.8395812893|1515.8395812893|1515.8395812893|1515.8395812893|-1658.6802725799|-1658.6802725799|-1658.6802725799|-1679.8391917554|-1705.154657506|-1715.0607305622|-1733.7619228469|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1809.4122109253|-1830.2798139389|-1830.2798139389|-1830.2798139389|-1830.2798139389|-1869.1620392301|-1869.1620392301|-1869.1620392301|-1869.1620392301|-1869.930043589|-1870.5278315914|-1870.5278315914|-1874.7658414708|-1874.7658414708|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1899.3202303395|-1946.579246971|-1946.579246971|-1946.579246971|-1946.579246971|-1946.579246971|-1946.579246971|-2035.8102744123|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|||-2061.0247716506|-2061.0247716506|-2061.0247716506||-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2226.4441907229|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826||1961.7277455826|1961.7277455826|1950.5116537485|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371||2033.1216372333|2033.1216372333|2033.1216372333|2033.1216372333|2033.1216372333|2033.1216372333|-2160.9239046502|-2160.9239046502||-2185.2487829447|-2211.8042032719|-2215.6193867554|-2215.6193867554|-2252.6604297283|-2300.7615885869|-2368.491790256|-2368.491790256|-2368.491790256|-2368.491790256|-2402.8540620444|-2402.8540620444|-2422.3934022716|-2426.7863465454|-2426.7863465454|-2426.7863465454|-2426.7863465454|-2426.7863465454|-2484.5403850504|-2563.1282056116||-2614.6980062351|-2694.7477847056|-2760.7753163396|-2774.055907044|-2857.1790992897|||||-2857.1790992897|-2857.1790992897|-2857.1790992897|-2868.0978728254|-2868.0978728254|-2868.0978728254|-2915.2251529118|-2915.2251529118|-2915.2251529118|-2915.2251529118|-2989.9148188091|2604.0327826522|2604.0327826522|2604.0327826522|2604.0327826522|2604.0327826522|2604.0327826522|2604.0327826522|2604.0327826522|2604.0327826522|2553.1008678357|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-3012.142081392|-3019.8092618486|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052||2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2615.1127464503|2576.8474960558|2558.1540996415|2558.1540996415||2558.1540996415|2558.1540996415|2558.1540996415|2558.1540996415|2558.1540996415|2443.6989996017|2413.9711106686|2413.6483168245|2413.6483168245|2413.6483168245|2413.6483168245|2384.3592409161|2328.2324899068|2287.1788039717||2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717||2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2225.7264488575|2179.5671452092|2179.5671452092|2179.5671452092|-2581.4003495073|-2581.4003495073|-2581.4003495073|-2598.781819162|-2598.781819162|-2598.781819162|-2598.781819162|-2598.781819162
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|278.77573166166|277.74526553987|274.71725347596||274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|268.77470946928|263.44090922369|263.44090922369|263.44090922369|263.44090922369|263.262122716|259.91531976193|259.91531976193|259.91531976193|259.91531976193|259.91531976193|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|254.03557056074|251.48397068055|244.96552535198|244.76168262851|||241.71298527598|240.79627506673|240.79627506673||237.72363336815|236.53737363035|235.25264007973|235.11404707617|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-259.7263152118|244.2001223906|244.2001223906|244.2001223906|244.2001223906|244.2001223906|244.2001223906|244.2001223906|243.98346830563|240.43163348521|238.63412554869||238.63412554869|235.14347249279|229.95386527655|227.7016909035|227.7016909035|227.7016909035|227.7016909035|227.7016909035|227.7016909035|227.0685537559|224.94327571438|224.94327571438|224.53543481692|224.53543481692|224.53543481692|224.53543481692|221.46158949385||-237.19401402008|-237.19401402008|-237.19401402008|-237.19401402008|-237.19401402008|-237.19401402008|-237.19401402008|-237.19401402008||-237.19401402008|-238.21557198114|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-239.69339778187|-240.05933493776||-240.6381433187|-241.5535017316|-245.09277580231|-246.35934524768|-246.35934524768|||||-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-246.35934524768|-248.19927385376|-250.72142047933|-251.00676585476|-251.00676585476|-251.00676585476|-251.00676585476|-251.00676585476|-252.5130701202|-254.30897120832|-256.19885655905|-256.82651203501|-258.8961146499|-262.66235554498|-267.20019787266|-267.20019787266|-267.20019787266|-267.20019787266|-267.20019787266|-267.20019787266||-270.87244699745|-271.32865874443|-271.32865874443|-271.32865874443|-271.32865874443|-271.32865874443|-271.75963388189|-275.45202045362|-275.45202045362|-276.01891093697|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214||-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-279.39834751594|-279.45926501473|260.81404331255|260.81404331255|260.81404331255|260.81404331255||260.81404331255|260.81404331255|260.81404331255|260.81404331255||260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|257.89902617804|257.89902617804|257.89902617804|249.92225947634|249.92225947634|245.69139772274|244.0318854935|244.0318854935|244.0318854935|244.0318854935
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1733.5385954297|-1733.5385954297|-1756.7883894194|-1756.7883894194||-1778.7093215771|-1778.871468419|-1781.4127426878|-1793.6577070219|-1793.6577070219|-1794.8088975579|-1794.8088975579|-1813.5387624172|-1813.5387624172|-1835.5739436994|-1835.5739436994|-1835.5739436994|-1835.5739436994|-1835.5739436994|-1835.5739436994|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1760.9516783356|1760.9516783356|1723.0851981507|1685.4002201674|1682.7688490362|1682.7688490362|1682.7688490362|1682.7688490362|1682.7688490362|1680.5325296744|1680.5325296744|1677.7583663049|1662.9537403387|1612.5894929201|-1788.2616745333|-1788.2616745333|-1788.2616745333|-1798.4576110821|||-1798.4576110821|-1798.4576110821|-1798.4576110821||-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1876.9806789801|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997||1727.4940535997|1727.4940535997|1700.937837333|1612.5420414811|1587.768934979|1586.1350274061|1586.1350274061|1586.1350274061|1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121||1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121|1570.5933573121|1426.8958644678|1426.8958644678|1426.8958644678||1426.8958644678|1426.8958644678|1426.8958644678|1426.8958644678|1426.8958644678|1426.8958644678|1426.8958644678|1426.8958644678|1426.8958644678|1426.8958644678|1409.6620716309|1389.3947678242|-1449.3200588007|-1449.3200588007|-1449.3200588007|-1449.3200588007|-1449.3200588007|-1451.7445097786|-1460.4383441985|-1463.5703824427||-1469.9115360475|-1473.2628178305|-1483.4864642561|-1490.7627380624|-1503.6447024175|||||-1503.6447024175|-1503.6447024175|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1536.5149435584|-1561.0166039537|-1568.9073377264|-1577.7303752515|-1599.5059725017|-1675.9233027797|-1682.6244478761|-1682.6244478761||-1719.4570320855|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266||1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1600.5172320296|1580.0123210282|1580.0123210282|1580.0123210282|1529.930356698|1504.1448407756|1497.057633718||1497.057633718|1497.057633718|1497.057633718|1497.057633718||1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1479.1751485756|1474.250165084|1470.6668500933|1468.8356173991|1468.8356173991|1458.7340193324|1445.0377992582|1430.6808880647|1417.0065422941|1398.7850469934|1389.3426506091|1389.3426506091
04710|952627|/equities/pilot-corp|TOPIX500||4232.7750496782|4232.7750496782|4203.1944996424|4179.8512341264|4179.8512341264|4154.3347045849|4134.9830050944|4102.7033389937|4098.2448629552||4098.2448629552|4074.6609588391|4064.5121764879|4036.2286371577|4036.2286371577|4036.2286371577|4029.3057158592|4029.3057158592|4029.3057158592|4029.3057158592|4029.3057158592|4011.7285731768|3980.4206368632|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3929.0932727387|3917.6591919319|3884.843546591|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3857.8541220414|-4058.6539635577|-4058.6539635577|-4058.6539635577|||-4058.6539635577|-4058.6539635577|-4058.6539635577||-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4226.9488483974|-4284.3876093305|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161||-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4388.2334514624|-4405.2593905137|-4444.8437672375||-4470.2708524861|-4505.5787249845|-4525.119580489|-4525.119580489|-4525.119580489|-4525.119580489|-4525.119580489|-4525.119580489||-4525.119580489|-4525.119580489|-4525.119580489|-4525.119580489|-4547.6352845544|-4547.6352845544|-4625.9836495048|-4654.9262772276|-4665.8302842628|-4665.8302842628|-4665.8302842628|-4671.9225380698|-4678.7542113547|-4678.7542113547|-4678.7542113547|-4678.7542113547|-4685.3380126163|-4714.8200140181|-4753.8000155757|-4784.2222395285||-4817.1358216984|-4900.4842463315|-4971.5361065821|-4971.5361065821|-4978.7625204808|||||-4978.7625204808|-4978.7625204808|-4978.7625204808|-4978.7625204808|-4978.7625204808|-4978.7625204808|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-4996.7494697004|-5015.9808267906|-5015.9808267906|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4713.9707941474|4713.9707941474|4713.9707941474|4648.3564379416|4572.2293754907||4570.4992290008|4570.4992290008|4553.9435877787|4534.7706530874|4516.4652539056|4516.4652539056|4516.4652539056|4516.4652539056|4487.4385850686|4487.4385850686|4460.4317611873|4437.7760784463|4437.7760784463|4437.7760784463||4426.8623093848|4384.8470104275|4377.1077893639|4325.4725794616|4325.4725794616|4253.858421624|4224.2758291655|4224.2758291655|4221.3454446714|4221.3454446714|4221.3454446714|4193.8838274127|4190.4313821898|4190.4313821898||4190.4313821898|4190.4313821898|4190.4313821898|4190.4313821898||4190.4313821898|4190.4313821898|4161.8126468775|4105.7362743084|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262||-1302.3686783039|-1302.3686783039|-1308.2151981154|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1323.8918081853|-1329.8520090948|-1334.722234698|-1334.722234698|-1334.722234698|-1335.2280675284|-1335.2280675284|-1345.7811861426|-1364.0346512696|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1275.0773000914|1249.7898569011|1249.7898569011|1249.7898569011|||1249.7898569011|1249.7898569011|1249.7898569011||1245.9380949397|1245.9380949397|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1222.5692964456|1216.5769960506|1205.5299956118|1201.0611062353||1198.7623402615|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1289.5830198142|-1298.3144664602|-1302.8703894697|-1302.8703894697|-1302.8703894697||-1302.8703894697|-1302.8703894697|-1302.8703894697|-1302.8703894697|-1336.2448771886|-1424.7773877434|-1424.7773877434|-1424.7773877434||-1424.7773877434|-1424.7773877434|1381.4748483493|1381.4748483493|1381.4748483493|1381.4748483493|1381.4748483493|1381.4748483493|1381.4748483493|1381.4748483493|-1441.2728417705|-1441.2728417705|-1441.2728417705|-1448.9698241894|-1451.5985242653|-1451.5985242653|-1451.5985242653|-1458.8872491837|-1467.1805352594|-1467.1805352594||-1467.1805352594|-1467.1805352594|1401.6351787942|1401.6351787942|1401.6351787942|||||1401.6351787942|1401.6351787942|1401.6351787942|1401.6351787942|1401.6351787942|1401.6351787942|1401.6351787942|1400.7417336352|1400.7417336352|1400.7417336352|1400.7417336352|1400.7417336352|1399.3241484835|1391.3046094262|1391.2551215846|1366.1168017607|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1438.6660472727|-1448.2400525253|-1451.5556204015|-1451.5556204015|-1455.2284671128|-1465.7816301254|-1468.007366806|-1499.9526297844|-1529.8071053284|-1529.8071053284|-1529.8071053284|-1534.5890189239|1465.5254957004||1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004||1465.5254957004|1465.5254957004|1459.0167979429|1459.0167979429|1459.0167979429|1452.6297754921|1431.1351089639|1431.1351089639|1431.1351089639|1431.1351089639|1431.1351089639|1403.2056766266|1388.3699432562|1388.3699432562||1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562||1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1386.4351151311|1386.4351151311|1380.5667945901|1359.9075495446|1355.6472772718|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876
04712|961975|/equities/rakus-co-ltd|TOPIX500||2187.9591521345|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279||2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|2185.9833030279|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2333.7375196127|-2352.986132903|-2374.4845921144|2122.467220511|2122.467220511|2122.467220511|2122.467220511|2122.467220511|2122.467220511|2119.0706426062|2119.0706426062|2090.3284917847|2023.5594353163|||1988.9549281292|1964.9832280297|1964.9832280297||1964.9832280297|1964.9832280297|1964.9832280297|1964.9832280297|1964.9832280297|1964.9832280297|1931.1202533663|1915.6193461815|1915.6193461815|1915.6193461815|1863.799273535|1775.1103039278|-1991.0565783756|-1991.0565783756|-1991.0565783756|-1991.0565783756|1875.0226309848|1875.0226309848|1875.0226309848|1875.0226309848|1875.0226309848|1875.0226309848|1875.0226309848|1875.0226309848|1864.7195899831|1862.5495444257|1843.7106233548||1843.7106233548|1843.7106233548|1785.8729148387|-2028.2580554204|-2028.2580554204|-2028.2580554204|-2028.2580554204|-2070.7846363214|-2070.7846363214|-2076.2097206055|-2076.2097206055|-2076.2097206055|-2121.233022895|-2141.7589143278|1959.5759632765|1959.5759632765|1959.5759632765||1959.5759632765|1959.5759632765|1959.5759632765|1959.5759632765|1959.5759632765|1913.9183309691|1913.9183309691|1913.9183309691||1867.0203677434|1843.1516885721|1843.1516885721|1818.0574317468|1809.2423617926|1809.2423617926|1809.2423617926|1780.1850145587|1780.1850145587|1706.3444606208|-1875.879847756|-1875.879847756|-1875.879847756|-1875.879847756|-1875.879847756|-1875.879847756|-1875.879847756|-1911.6695651309|-1911.6695651309|-1913.1599569517||-1913.1599569517|-1914.7715517922|-1914.7715517922|-1953.8017242136|-1987.9741380151|||||-2024.1934866834|-2040.7110946709|-2040.7110946709|-2059.7623274121|-2068.4859193468|-2086.4662816828|-2086.4662816828|-2086.4662816828|-2105.5180907587|-2112.9089897319|-2133.9888198931|-2133.9888198931|-2133.9888198931|-2133.9888198931|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695||-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2234.163659855|-2261.1262887278|-2262.0292096976|-2329.3657885529|-2338.0730983921|-2338.7756648801|-2363.715107378|-2363.715107378||-2363.715107378|-2363.715107378|-2363.715107378|-2363.715107378|-2397.0386105441|-2397.0386105441|-2397.0386105441|-2397.0386105441|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943||2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943||2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2152.6838534498|2152.6838534498|2136.1741402984|2136.1741402984|2136.1741402984|2136.1741402984|2059.1101558872|2052.8723954302|1960.9693282557|1913.4659202842|1853.8232447602|1819.1369386224
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-811.10137658481|-811.10137658481|-811.10137658481|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681||-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-818.64206239559|-818.64206239559|-822.33561199879|-828.69508130301|-828.69508130301|-828.69508130301|-828.69508130301|-832.6334067158|-842.33571563583|-842.33571563583|-855.78010759606|-855.78010759606|-855.78010759606|-855.78010759606|-855.78010759606|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-863.28387488846|-863.28387488846|-871.79873020919|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-894.65310375366|827.42851307145|827.42851307145|821.68892401519|821.68892401519|807.91549554205|786.06717793518|||770.34098972575|770.34098972575|757.42888561107||750.04874076686|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-875.53007325942|-883.11675145686|-902.29080239999|-918.60645253644|-926.57385039314|-953.32648144811|-962.07942518757|-970.02888026407|-970.02888026407|-970.02888026407|-970.02888026407||-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-999.10507823968|-999.22194730271|-999.22194730271|-999.22194730271|-1001.4188459342|-1024.4487116012|-1028.2818665143|-1043.0342808862|-1043.0342808862|-1043.0342808862||-1043.0342808862|-1043.0342808862|-1043.0342808862|-1043.0342808862|948.18709386085|948.18709386085|918.95220471116|918.95220471116||918.95220471116|918.95220471116|911.29481486208|911.29481486208|911.29481486208|911.29481486208|911.29481486208|911.29481486208|904.91090540231|871.63433323239|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149||-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|-949.43248056149|||||-949.43248056149|-949.43248056149|-949.43248056149|-971.51944386933|-983.24386382073|-1014.9042809271|915.02031820351|915.02031820351|915.02031820351|915.02031820351|897.81699581206|890.81333139274|889.87595089644|858.04550709956|839.23944351666|836.33270552415|-900.81515221808|-900.81515221808|-902.23350382088|-914.19276439082|-915.3808628865|-923.75229692114|-923.75229692114|-932.9025392494|-943.63614590537|-966.11241756955|-966.16534200187|-966.16534200187|-966.16534200187|-966.16534200187|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254||-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-979.28349198568|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372||-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-1007.3137746769|-1007.3137746769|-1013.1472397269|-1013.1472397269|-1031.0858239533|-1032.7675842049|-1049.2235544172|-1049.2235544172|-1053.89837413|-1067.6405182533||-1067.6405182533|-1067.6405182533|-1067.6405182533|-1067.6405182533||-1067.6405182533|-1067.6405182533|-1070.6228197606|929.57870076454|929.57870076454|929.57870076454|929.57870076454|929.57870076454|929.57870076454|918.0041119606|891.94901328956|888.98223088488|868.43582294501|820.9071600125|820.9071600125|820.9071600125|817.38571910568|791.62857542775|765.69642166765|765.69642166765|759.39045699075
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||8387.1371212836|8387.1371212836|8387.1371212836|8387.1371212836|8387.1371212836|8120.2079125374|7994.5087917082|7936.3263449355|7936.3263449355||7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7781.8626054839|-8393.2200800429|-8393.2200800429|-8393.2200800429|-8393.2200800429|-8495.5778667143|-8625.8537266314|-8625.8537266314|-8625.8537266314|-8729.448585146|-8793.1095390511|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|7943.6126331683|7779.2872014423|7779.2872014423|7580.4857793803|7457.5953104226|||7265.2170115807|7130.6855684229|6827.0950760255||6642.272306695|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|-7707.654885788|-7707.654885788|-7707.654885788|-8544.5290026723|-8544.5290026723|-8544.5290026723|-8544.5290026723|-8544.5290026723|-8909.6988918581|-9007.2805734432|-9007.2805734432|-9007.2805734432|-9007.2805734432|-9007.2805734432||-9007.2805734432|-9007.2805734432|-9266.1450816035|-9344.7723128928|-9703.2470143254|-9710.7185362041|-9710.7185362041|-9964.8896562034|-9964.8896562034|-9964.8896562034|-9964.8896562034|-9964.8896562034|-9964.8896562034|-9964.8896562034|-10104.684760745|-10104.684760745|-10166.871956383||-10703.079951537|-10851.262005086|-10851.262005086|-10851.262005086|-10851.262005086|-11084.132105044|-11084.132105044|-11467.480509584||-11467.480509584|-11467.480509584|-11467.480509584|-11467.480509584|-11467.480509584|-11467.480509584|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11486.711539615|-11547.730295821|-11547.730295821|-11738.589217579||-11789.458562703|-11789.458562703|-11789.458562703|-11789.458562703|-11789.458562703|||||-11789.458562703|-11789.458562703|-11789.458562703|-11789.458562703|-11789.458562703|-11789.458562703|-11789.458562703|10875.907402829|10875.907402829|10875.907402829|10875.907402829|10875.907402829|10875.907402829|10451.563780922|10434.515312135|10428.905902372|10239.513459719|10239.513459719|9883.6260663543|9780.6956292826|9539.1062547584|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10530.120389907|9541.0479941965|9541.0479941965|9541.0479941965|9541.0479941965|9541.0479941965|9124.6456718475|9124.6456718475|-9765.5525763409|-9765.5525763409|-9765.5525763409||-9876.1074892731|-9876.1074892731|-9876.1074892731|-9876.1074892731|-9876.1074892731|-9886.7860991923|-10026.540110214|-10088.433455793|9184.2065670639|9184.2065670639|9184.2065670639|9184.2065670639|9184.2065670639|9184.2065670639||8961.1184078488|8953.7982309431|8925.775812159|8631.5874224185|8631.5874224185|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8450.9921834538|8450.9921834538||8450.9921834538|8226.7814061519|8226.7814061519|8226.7814061519||8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|7977.5348957244|7862.6356737338|7862.6356737338|7760.817796617|7760.817796617|7760.817796617|7528.5197740189|7302.4318197764|7302.4318197764|7296.7738515758|7296.7738515758
04715|952874|/equities/relo-holdings-inc|TOPIX500||1672.8278508502|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279||-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1771.449995425|-1771.449995425|-1771.449995425|-1771.449995425|-1773.8888838056|-1795.3765375618|-1813.5850417353|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1838.7020862461|-1872.1383780816|-1872.1383780816|-1884.3481978684|-1911.8234230581|-1911.8234230581|-1911.8234230581|-1911.8234230581|-1959.1926922868|1817.8639601398|1817.8639601398|||1779.4599557109|1741.5388396787|1727.2591147669||1727.2591147669|1727.2591147669|1727.2591147669|1727.2591147669|1721.1212386299|1709.106931811|1677.4243686789|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1924.247923644|-1940.5532484933|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121||1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|-1986.1021860812|-1986.1021860812|-1986.1021860812|-1986.1021860812|-1986.1021860812|-1986.1021860812|-2006.2246512014||-2010.4179028826|-2010.4179028826|-2010.4179028826|-2023.5639094306|-2023.5639094306|-2023.5639094306|1855.2714100251|1845.4682333612||1831.2424815124|1821.4360905694|1819.2067672993|1803.5122013909|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1910.8502433512|-1925.6638806805|-1925.6638806805|1830.4732682678|1830.4732682678|1830.4732682678||1830.4732682678|1830.4732682678|1830.4732682678|1830.4732682678|1830.4732682678|||||1830.4732682678|1829.3036314087|1828.0062387317|1828.0062387317|1828.0062387317|1828.0062387317|1828.0062387317|1807.9030893959|1807.9030893959|1807.9030893959|1807.9030893959|1807.9030893959|1807.9030893959|1770.3243948178|1770.3243948178|1770.3243948178|1770.3243948178|1770.3243948178|1735.0146849602|1735.0146849602|1689.6552055113|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1807.9627244109|-1812.7363604566|-1813.3164943908|-1813.3164943908|-1833.7405493231|-1841.1839436924|-1866.3154929915|-1888.6561033239|-1942.1178925821|-1950.5300309769|-1950.5300309769|-1950.5300309769||-1958.209480223|-1958.209480223|-1958.209480223|-1958.209480223|-1958.209480223|-1970.4067657074|-1970.4067657074|-1977.590850786|1856.8951055052|1856.8951055052|1856.8951055052|1856.8951055052|1856.8951055052|1856.8951055052||1856.8951055052|1856.8951055052|1856.8951055052|1845.7167838947|1835.9353154386|1819.6331054797|1819.6331054797|1805.6544436514|1805.6544436514|1805.6544436514|1805.6544436514|1769.560492946|1760.7904191098|1760.7904191098||1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098||1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1745.8504656776|1726.1116285307|1724.596253923|1723.6219184234|1723.6219184234|1689.3021315816|1681.9468128684|1668.7464587427|1643.5666157317|1643.5666157317|1611.8240174797|1601.4155749774
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009||-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-2001.0830327171|-2001.0830327171|-2019.19640848|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1787.2122178568|1737.2635753964|1735.4317504404|1708.7297227116|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1662.5212844077|1646.9125382308|1642.1250424787|1570.4167138652|-1811.8672823622|-1811.8672823622|||-1811.8672823622|-1811.8672823622|-1811.8672823622||-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-2044.102535958|-2172.3083732867|-2271.1759703186|-2284.8899670206|-2319.2944078007|-2495.0771197786|-2498.0579108651|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126||-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2636.0786835696|-2657.1208406792|-2657.1208406792|-2657.1208406792|-2657.1208406792|-2738.0231563102|-2748.8312847891|2472.9379247928|2472.9379247928|2472.9379247928||2472.9379247928|2472.9379247928|2303.5976942142|2282.9141046825|2254.7656718694|2221.7674131882|2212.7415702092|2209.8622362266||2209.8622362266|2209.8622362266|1925.0135958073|-2221.4182499214|-2221.4182499214|-2221.4182499214|2022.583876884|2022.583876884|2022.583876884|2022.583876884|2022.583876884|2022.583876884|2022.583876884|1988.1765298711|1943.6193569155|1943.6193569155|1943.6193569155|1943.6193569155|1943.6193569155|1943.6193569155||1943.6193569155|1943.6193569155|1943.6193569155|1943.6193569155|-2138.0103505063|||||-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2138.0103505063|-2141.8636918422|-2141.8636918422|-2141.8636918422|-2141.8636918422|-2141.8636918422|-2141.8636918422|-2167.3763242691|-2181.390360299|-2218.5448447766|-2239.4195614526|-2239.4195614526|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479||-2250.6239213866|1996.5661464363|1996.5661464363|-2198.1842984413|-2198.1842984413|-2198.1842984413|-2203.0936649347|-2209.6341542404|-2209.6341542404|-2261.7323936005|-2291.2582151116|-2293.4467780745|-2293.4467780745|-2293.4467780745||-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745||-2293.4467780745|-2293.4467780745|-2293.4467780745|-2305.0241978605||-2370.0150643712|-2370.0150643712|-2370.0150643712|-2370.0150643712|-2370.0150643712|-2485.9889604124|-2532.4877337916|2239.8498164725|2239.8498164725|2239.8498164725|2208.5553516361|2148.9453766007|2148.9453766007|2148.9453766007|2148.9453766007|2148.9453766007|2148.9453766007|2103.9572550626|2103.9572550626|2075.4379692131|2075.4379692131
04717|946126|/equities/rengo-co-ltd|TOPIX500||843.78056232185|843.78056232185|843.78056232185|843.78056232185|843.78056232185|841.00619053013|835.83466089177|835.80120472636|835.80120472636||835.80120472636|835.80120472636|835.80120472636|835.80120472636|835.80120472636|823.46245240863|796.40269777174|792.85854087268|781.2105715647|781.2105715647|777.62839114828|762.34822662851|747.00912781315|741.42469714074|741.42469714074|741.42469714074|741.42469714074|741.42469714074|741.42469714074|741.42469714074|729.95517564249|723.45022228506|715.82805324425|-757.92441308907|-765.16045017167|-766.4744828107|-766.4744828107|-766.4744828107|-766.4744828107|-766.4744828107|-768.67163264774|-770.95178421364|-777.90223920328|-777.90223920328|-778.13900935109|-778.13900935109|-778.13900935109|-778.13900935109|-778.13900935109|-778.13900935109|-779.7267001145|-782.24077044514|-793.47863314977|-799.80561927206|-799.80561927206|-799.80561927206|743.01957082888|743.01957082888|743.01957082888|743.01957082888|743.01957082888|743.01957082888|743.01957082888|||743.01957082888|743.01957082888|743.01957082888||743.01957082888|741.90014932769|741.90014932769|741.90014932769|724.23351010368|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-792.61292672572|-794.29216793309|-821.77461950791|-833.34403252615|-836.67115132029|807.29036218747|807.29036218747|807.29036218747|807.29036218747|807.29036218747|807.29036218747||-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-836.13693254204|-838.60767325955|-838.60767325955|-838.60767325955|-838.60767325955|-838.63413106165||-838.63413106165|-839.75460498821|-848.34836705776|-848.34836705776|-848.34836705776|-848.34836705776|-848.34836705776|-848.34836705776||-848.34836705776|-848.34836705776|-848.34836705776|-848.34836705776|-856.37040173844|-873.62267131094|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-882.69736915298|-884.1859535185|-885.73217831256||-885.73217831256|-885.73217831256|-885.73217831256|-885.73217831256|-885.73217831256|||||-885.73217831256|-885.73217831256|-885.73217831256|-885.73217831256|-885.73217831256|-885.73217831256|-890.0066841846|-890.0066841846|-890.0066841846|-904.31854001739|-908.50027771832|-908.50027771832|-908.50027771832|-908.50027771832|-911.58362834588|-912.72115424405|-912.72115424405|-913.04571133996|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948||-952.76992876922|-966.39297496616|-966.39297496616|-966.39297496616|-966.39297496616|-966.39297496616|-970.44220661388|-978.46073767857|-978.46073767857|-990.37304864676|-1001.3533819599|953.77034389|953.77034389|953.77034389||953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.47266304762|953.47266304762||953.47266304762|953.47266304762|953.47266304762|953.47266304762||953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1366.8494920155|1366.8494920155|1366.8494920155|1366.8494920155|1366.8494920155|1366.8494920155|1364.1938800172|1294.8820889081|1271.9756218885||1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1254.42052085|1254.42052085|1254.1061342778|1242.2515559366|1242.2515559366|1242.2515559366|1226.4183954851|1225.1593283168|1223.565920352|1218.0544045656|1218.0544045656|1218.0544045656|1218.0544045656|1218.0544045656|1213.131899267|1213.131899267|1213.131899267|1192.0411511461|1192.0411511461|1192.0411511461|1192.0411511461|1187.2679457179|1169.3254952421|1169.1672169357|1157.8524632619|1141.6573620517|1141.6573620517|1114.0540116624|1114.0540116624|1114.0540116624|1114.0540116624|1109.3655685138|1081.100631682|1025.8895907578|1003.9884341753|991.76369485567|991.76369485567|||991.76369485567|991.76369485567|991.76369485567||-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1225.7222520281|-1288.7747244756|-1373.1663605285|-1411.518178365|-1411.7146426278|1308.1328809501|1308.1328809501|1308.1328809501|1308.1328809501|1308.1328809501|1282.5920899446||1257.435655494|1228.9285061044|1209.0038956716|1177.9765507462|1166.0850563846|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1262.7641226408|-1265.5156918231|1169.8342983949||1169.8342983949|1169.8342983949|1169.8342983949|1140.1492204388|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012||-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1193.1826401012|-1204.4086283967|-1204.4086283967|-1204.4086283967||-1210.7873648853|-1221.61035132|-1221.61035132|-1221.61035132|-1221.61035132|||||-1221.61035132|-1221.61035132|-1221.61035132|-1221.61035132|-1221.61035132|-1221.61035132|-1230.0948348|-1240.9596725926|-1240.9596725926|-1272.7607473251|-1282.678608139|1197.6380117303|1197.6380117303|1197.6380117303|1197.6380117303|1197.6380117303|1197.6380117303|1197.6380117303|1197.6380117303|1197.6380117303|1179.1089363265|1179.1089363265|1179.1089363265|1179.1089363265|1179.1089363265|1179.1089363265|1151.9536798563|1151.9536798563|1151.9536798563|1151.9536798563|1151.9536798563|1151.9536798563|1122.9485331736|1101.0539257485|1096.3099174983|1072.0387972204|1063.5602434819|1063.5602434819|978.90027053547|-1054.7337968117||-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117||-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1062.7208846682|-1086.2287851565|-1111.1835722425||-1111.1835722425|-1111.1835722425|-1111.1835722425|-1122.4261913805||974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|971.92707376982|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351
04719|952126|/equities/resorttrust-inc|TOPIX500||1800.72117134|1780.4124126|1765.8772101814|1765.8772101814|1765.8772101814|1765.8772101814|1754.2547023036|1754.2547023036|1754.2547023036||1754.2547023036|1743.5607803373|1723.206422597|1715.7015806633|1708.7459954229|1708.7459954229|1708.7459954229|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1668.1952173106|1653.1613525674|1620.0959472971|1607.217719219|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1580.8714216415|1563.8844711623|1563.8844711623|1559.6011989658|1559.6011989658|1551.4179988509|1547.0162769072|1547.0162769072|1547.0162769072|1547.0162769072|1547.0162769072|1532.3791965636|1510.9857981668|1510.9857981668|1510.9857981668|1510.9857981668|1510.9857981668|1510.9857981668|1473.900886852|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|||-1558.6507310697|-1563.3063678552|-1567.549544383||-1567.549544383|-1567.549544383|-1581.5828270922|-1600.0086967691|-1600.2596630768|-1600.9551811964|-1613.5613124405|-1613.7347916005|-1628.6775462228|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1694.4906913067|-1700.2118792297|-1747.5409769219|-1790.7955299132|-1814.9950332369|-1877.8000369299|-1934.6944854777|-1971.5077616418|-2033.5919573798|-2053.8799526442|-2102.5749473825||-3123.6449967685|-3123.6449967685|-3125.0555515661|-3125.0555515661|-3129.0339461845|-3166.3154957606|-3174.9616619562|-3194.7907355069|-3206.0312418206|-3206.0312418206|-3206.0312418206|-3206.0312418206|-3206.0312418206|-3206.0312418206|-3206.0312418206|-3206.0312418206|-3217.5077059514||-3217.5077059514|-3285.8974510571|3119.4732530449|3119.4732530449|3119.4732530449|3119.4732530449|3119.4732530449|3119.4732530449||3119.4732530449|3119.4732530449|3098.7480589388|3096.4000303795|3096.4000303795|3096.4000303795|3096.4000303795|3096.4000303795|3053.2778115328|2996.1420128142|-3164.9853448669|-3164.9853448669|-3164.9853448669|-3164.9853448669|-3164.9853448669|-3164.9853448669|-3164.9853448669|-3164.9853448669|-3172.7041294653|-3172.7041294653||3000.1422115243|3000.1422115243|3000.1422115243|3000.1422115243|3000.1422115243|||||3000.1422115243|2976.2549851865|2976.2549851865|2976.2549851865|2976.2549851865|2976.2549851865|2976.2549851865|2976.2549851865|2972.894427985|2966.7091703519|2966.7091703519|2948.5360127801|2948.5360127801|2940.2462452402|2940.2462452402|2940.2462452402|2918.6069391558|2907.4525914345|2907.4525914345|2907.4525914345|2852.7806571495|2815.8673968328|2812.3781163687|2812.3781163687|2812.3781163687|2802.364573743|2784.6013256086|2784.6013256086|2746.057028454|2740.5621103621|2740.5621103621|2740.5621103621|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395||-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2913.6721370439|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584||2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2759.8402118005|2759.8402118005||2753.5724575561|2732.9416195067|2692.5103137225|2692.5103137225||2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2638.7059041361|2598.5621157068|2562.3467952297|2550.5519946997|2508.3633274441|2458.5981416046|2410.775712894|2365.1952365489|2330.7169294988|2283.2965883319|2243.4217139901|2243.4217139901
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394||1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1283.2555473116|1283.2555473116|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1372.439701734|-1395.2941130378|-1420.6323478198|-1432.8692753553|-1447.6603059503|-1472.4558955004|-1505.5343283337|-1522.4825870375|-1536.7306522639|-1566.8118358488|-1590.2353731653|-1595.3170812948|-1626.2134236609|-1657.6260262898|1528.0151928232|1528.0151928232|1528.0151928232|1528.0151928232|1528.0151928232|1493.850214248|1464.0835713867|1426.5383597366|1426.5383597366|||1399.237066374|1364.0967404156|1359.0144943402||1359.0144943402|1337.5161048225|1326.9107898905|1326.9107898905|1326.9107898905|1326.9107898905|1326.9107898905|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1542.2053235242|-1604.6170261381|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871||-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871||-1679.1794695871|-1694.616077319|-1712.1031818754|-1712.1031818754|-1743.5868687504|-1812.1798541671|1672.0408085798|1672.0408085798||1672.0408085798|1672.0408085798|1672.0408085798|1672.0408085798|1672.0408085798|1672.0408085798|1672.0408085798|1672.0408085798|1672.0408085798|-1788.6415933519|-1788.6415933519|-1788.6415933519|-1788.6415933519|-1788.6415933519|-1788.6415933519|-1788.6415933519|-1788.6415933519|-1791.7545862166|-1791.7545862166|-1791.7545862166||-1807.0884291296|1712.2280324314|1712.2280324314|1712.2280324314|1712.2280324314|||||1712.2280324314|1710.1422582571|1684.6147816752|1684.6147816752|1684.6147816752|1684.6147816752|1677.3194790347|1677.3194790347|1677.3194790347|1677.3194790347|1677.3194790347|1660.6883100386|1654.3481222651|1636.2201358501|1630.994595389|1630.6136980111|1630.6136980111|1620.2652200123|1609.6371370713|1609.6371370713|1609.6371370713|1609.6371370713|1609.6371370713|1609.6371370713|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1582.2685575755|1582.2685575755||1582.2685575755|1582.2685575755|1582.2685575755|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539||1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1515.9210436155|1498.7456040172|1485.8137921311|1485.8137921311|1485.8137921311|1485.8137921311|1475.8208801457|1435.9676446063|1426.1029384514||1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786||1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1395.9938201985|1386.604244665|1361.5880496278|1349.6533884753|1338.9204316392|1295.5504795991|1286.4171995546|1252.4357772829|1231.2897525365|1214.5997250406|1188.4719167118|1176.0799074575
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||3644.0658746562|3620.0176385069|3596.8859734653|3596.8859734653|3593.0399705171|3580.2160127761|3580.2160127761|3580.2160127761|3580.2160127761||3580.2160127761|3580.2160127761|3580.2160127761|3580.2160127761|3559.2955697512|3558.2728552791|3552.1578460236|3552.1578460236|3542.2309400262|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3481.9082142701|3470.1757936334|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3426.1227488929|3410.2474987699|3404.6323714264|3404.6323714264|3404.6323714264|3384.9339492557|3384.9339492557|3384.9339492557|3384.9339492557|3384.9339492557|3384.9339492557|3365.0932769508|3209.159196612|-3318.0839530517|-3318.0839530517|||-3318.0839530517|-3318.0839530517|-3318.0839530517||-3318.0839530517|-3318.0839530517|-3318.0839530517|-3318.0839530517|-3318.0839530517|-3332.4266145019|-3341.2859438296|-3341.2859438296|-3352.4288264773|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3530.0357657492|-3541.5397397214|-3626.5997108015|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887||3402.6356743189|3368.8174159099|3358.6304621221|3309.8585952125|3309.8585952125|3282.898439125|3265.8993075618|3265.8993075618|3257.4374167429|3257.4374167429|3250.0740599451|3250.0740599451|3250.0740599451|3250.0740599451|3250.0740599451|3250.0740599451|-3447.7482030932||-3447.7482030932|-3447.7482030932|-3447.7482030932|-3447.7482030932|-3485.9424478813|-3515.650820139|3317.9274754772|3317.9274754772||3317.9274754772|3317.9274754772|3317.9274754772|3317.9274754772|3317.9274754772|3317.9274754772|3317.9274754772|3317.9274754772|3294.8672536756|3294.8672536756|3265.4636151951|3261.459572439|3224.8995249322|3212.9439165913|3190.7154628792|3161.6838476436|3137.2042751595|-3301.7484612383|-3301.7484612383|-3301.7484612383||-3301.7484612383|-3301.7484612383|-3301.7484612383|-3301.7484612383|-3301.7484612383|||||-3301.7484612383|-3301.7484612383|-3301.7484612383|-3301.7484612383|-3301.7484612383|-3301.7484612383|-3301.7484612383|-3301.7484612383|-3339.2760680426|-3350.4734089362|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3351.1586683106|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3401.2458385171|-3407.1938553835|-3407.1938553835|-3407.1938553835|-3407.1938553835|-3447.5487282039|-3490.9009392574|-3490.9009392574|-3490.9009392574|-3490.9009392574|-3490.9009392574|-3490.9009392574||-3490.9009392574|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3547.0727334996|-3569.7474816662|3386.2596706853|3386.2596706853|3386.2596706853|3386.2596706853|3386.2596706853||3386.2596706853|3386.2596706853|3357.4551896504|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3329.9915878361|3269.4301616408|-3484.425047484||-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484||-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1771.5619291489|1767.5012602228||1767.5012602228|1767.5012602228|1767.5012602228|1767.5012602228|1765.445844692|1760.8821600713|1760.8821600713|1760.8821600713|1732.6190667459|1694.7611935134|1694.7611935134|1689.2753673425|1689.2753673425|1689.2753673425|1689.2753673425|1668.4726303806|1644.9970745439|1644.9970745439|1639.024527271|1616.5550303011|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1497.1107397253|1497.1107397253|1497.1107397253|1497.1107397253|1449.4563774725|1393.3959749695|1390.120336035|1390.120336035|1390.120336035|1336.57815115|1322.9453376543|1322.9453376543|1322.9453376543|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1280.0349928015|1237.5111031128|1222.7901145698|1201.2717463825|||1201.2717463825|1182.4408293139|1159.7016411282||1159.7016411282|1131.0573790314|1092.5081989238|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1086.80324123|1022.4916558396|-1281.2314935116|-1281.2314935116|-1299.8814734711|-1299.8814734711|-1419.2294149679|-1490.8382388532|-1548.4591542814|-1563.3261163967|-1563.3261163967|-1620.2790182186|1504.7076087183|1504.7076087183|1504.7076087183|1504.7076087183|1504.7076087183||1504.7076087183|1504.7076087183|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1639.6623129317|-1644.7914588129|1503.6114856933|1503.6114856933|1503.6114856933||1503.6114856933|1503.6114856933|1483.5593082213|1483.5593082213|1483.5593082213|1459.399231357|1452.9991459522|1428.5075791859||1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1428.5075791859|1421.7028657621|1416.6142952912|-1524.0315191416|-1524.0315191416|-1524.0315191416|-1524.0315191416|-1539.1315051131|-1539.1315051131|-1556.8961167923||1445.9669179803|1445.9669179803|1445.9669179803|1439.879908867|1395.4498987412|||||1382.9443319346|1366.8270354829|-1487.072254161|-1487.072254161|-1487.072254161|-1487.072254161|-1487.072254161|-1487.072254161|-1487.072254161|-1487.072254161|-1512.4413935122|-1514.4202362298|-1514.4202362298|-1514.4202362298|-1514.4202362298|-1514.4202362298|-1514.4202362298|-1525.1613735886|-1544.5404150985|-1549.544905665|-1551.5221174055|-1572.6356860061|-1577.2618733401|-1582.8187481557|-1587.8185845757|-1587.8185845757|-1587.8185845757|-1590.9373161953|-1605.0940551375|-1605.0940551375|-1605.0940551375|-1620.7156168195|-1668.0173520216|-1702.3803911352|-1720.0615457057|-1746.5406063397|-1763.3506737108|-1808.0021205631|-1808.0021205631|-1808.0021205631||-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1810.8637290903|-1810.8637290903|-1833.6819212114|-1840.1743569016|1702.8455707252|1702.8455707252|1702.8455707252||1702.8455707252|1702.8455707252|1702.8455707252|1702.8455707252|1702.8455707252|1687.0784119169|1647.6149021299|1557.271484111|1557.271484111|1507.5789927296|1507.5789927296|-1661.7350855617|-1661.7350855617|-1661.7350855617||-1661.7350855617|-1661.7350855617|-1661.7350855617|-1661.7350855617||-1664.9000950686|-1698.5001173686|-1698.5001173686|-1743.4353300847|-1743.4353300847|-1825.7059223164|-1855.0621359071|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502
04723|949911|/equities/rohto-pharmaceutical|TOPIX500||2086.3929401518|2086.3929401518|2055.2421557242|2023.5691436546|2023.5691436546|2023.5691436546|2022.4934929496|-2126.8794481206|-2126.8794481206||-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2159.6438312451|-2173.4098124945|-2183.0676697463|-2183.0676697463|-2196.4640774959|-2196.5711972177|-2213.5045644663|-2213.5045644663|-2237.9217382959|-2263.0519314398|-2267.0702857282|-2267.0702857282|-2312.1058730313|-2332.5967568288|-2332.5967568288|-2370.2463964765|-2450.9126627516|2290.2637080538|2279.0152311708|2271.6835901898|2246.6217162837|2246.6217162837|||2244.2741292041|2211.249032449|2203.7241141346||2203.7241141346|2195.0884125119|2195.0884125119|2190.4593472354|2187.9826080394|2168.0253993113|2168.0253993113|2168.0253993113|2168.0253993113|2168.0253993113|2159.5559992348|2092.3839496726|2092.3839496726|1948.2321663029|-2232.52201691|-2232.52201691|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742||-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2342.3861419632|-2342.3861419632|-2342.3861419632|-2342.3861419632|-2396.8457132924|-2409.9674592138|-2442.7499496466|-2442.7499496466||-2460.2499440518|-2472.4752318955|-2472.4752318955|-2472.4752318955|-2498.7780354394|-2560.0867060438|-2606.5901317474|-2606.5901317474||-2606.5901317474|-2618.7668130526|-2642.7686811696|-2644.0207568551|-2698.8841742834|-2727.9268603149|-2775.6380991542|-2775.6380991542|-2799.8201101714|-2824.1612335237|-2824.4291483597|-2832.7823870663|-2847.063763407|-2876.0900219586|-2876.0900219586|-2876.0900219586|-2876.0900219586|-2876.8222466207|-2877.580274023|-2923.7836378033||2767.9801301696|2767.9801301696|2767.9801301696|2767.9801301696|2767.9801301696|||||2767.9801301696|2767.9801301696|2700.1445890773|2652.8550989748|2644.7834433053|-2865.0327795986|-2865.0327795986|-2865.0327795986|-2865.0327795986|-2899.0364217763|-2936.7626908625|-2970.8196565139|-3014.8551739043|-3034.0057487826|-3056.3033935588|-3056.3033935588|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3112.1360932612|-3112.1360932612|-3152.5229546435|-3152.5229546435|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214||-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3530.4924561349|-3577.4916179277|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658||3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3331.555666139|3331.555666139|3331.555666139||3331.555666139|3331.555666139|3331.555666139|3331.555666139||3331.555666139|3331.555666139|3331.555666139|3331.555666139|3306.2285179322|3304.6427977025|3283.9972811142|3283.9972811142|3256.4414234602|3185.680769704|3185.680769704|3161.53418856|3155.7602095111|3089.0668994567|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127||6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6506.8545275127|6472.5616324535|6472.5616324535|6472.5616324535|6472.5616324535|6472.5616324535|6472.5616324535|6377.2118919179|6377.2118919179|6256.2354354643|6229.0622660054|6229.0622660054|6185.8978592659|6185.8978592659|6107.0531769621|6024.5590855134|5944.2323172371|5862.7621200459|5862.7621200459|5826.2912444954|5750.2680494393|5686.464499377|5665.8494437523|5599.0549375025|5525.4499305583|5336.1665895093|5214.0739883436|5101.0266537152|5050.3629485724|4984.8554920647|4984.8554920647|4965.9635704502|4965.9635704502|4842.1817449447|4822.8130499386|4811.7922777095|4751.4040465549|4751.4040465549|4692.8378295055|4576.5420327839|4515.0472117956|4515.0472117956|4515.0472117956|4515.0472117956|4515.0472117956|4515.0472117956|||4351.1748559951|4351.1748559951|4351.1748559951||4351.1748559951|4351.1748559951|4351.1748559951|4351.1748559951|4351.1748559951|4351.1748559951|4242.5831733279|4076.6479703644|4043.8866337382|3914.2116807471|3914.2116807471|3914.2116807471|3914.2116807471|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3812.7416679683|3652.1574088537|3615.841565393||3593.7684059922|3569.2982288803|3467.2202543114|3377.8558381238|-3864.0790972239|-3864.0790972239|-3864.0790972239|-4039.4767746932|-4154.1612622897|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391||3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391||3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3869.360054391|3846.4556159899|3798.2284622111|3766.9205135678|3712.8005706309|3651.7784118121|3569.6982353468|3536.8983546555|3536.8983546555|3536.8983546555|3536.8983546555|3536.8983546555|3536.8983546555|3536.8983546555||3391.8212692576|3391.8212692576|3391.8212692576|3391.8212692576|3391.8212692576|||||3391.8212692576|3380.579188064|3305.9768756266|3275.8706798008|3275.8706798008|3275.8706798008|3275.8706798008|3275.8706798008|3275.8706798008|3275.8706798008|3275.8706798008|3275.8706798008|3275.8706798008|3168.3007553342|3131.6448793389|3131.6448793389|3131.6448793389|3131.6448793389|3125.2720881543|2942.357875727|2871.5405873173|2871.5405873173|2841.7174780022|2841.7174780022|2841.7174780022|2841.7174780022|2793.6305311136|2780.1025075476|2780.1025075476|2742.4472306085|2664.913589565|2595.7871598971|2595.7871598971|2595.7871598971|2551.7079554412|2485.4255060458|2462.2227844953|2447.1546722165|2447.1546722165|2327.6440802405||-2555.496573485|-2555.496573485|-2555.496573485|-2555.496573485|-2555.496573485|-2555.496573485|-2580.4406372056|-2628.2673746729|-2697.158194081|-2730.1757712011|2533.9550330012|2533.9550330012|2533.9550330012|2533.9550330012||2533.9550330012|2533.9550330012|2533.9550330012|2522.8272012361|2522.8272012361|2517.9575916915|2517.9575916915|2517.9575916915|2517.9575916915|2517.9575916915|2517.9575916915|2514.9844951039|2514.9844951039|2514.9844951039||2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039||2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2468.8994390043|2449.2771544493|-2684.5478372067|-2684.5478372067|-2684.5478372067|-2684.5478372067
04725|946204|/equities/sankyo-co-ltd|TOPIX500||2690.9543254004|2666.1992504449|2663.5417584463|2663.5417584463|2663.5417584463|2663.5417584463|2663.5417584463|2633.0219594599|2633.0219594599||2633.0219594599|2605.8021771776|2596.8576261452|2596.8576261452|2590.8695846058|2563.910649562|2561.3173884023|2560.6582093358|2545.786899262|2530.3187769578|2524.9664292974|2524.9664292974|2524.9664292974|2509.7126992194|2509.236332466|2489.023249958|2489.023249958|2482.6647221755|2477.1830246395|2469.2660798018|2469.2660798018|2460.7956442243|2420.4396046936|2403.6551163262|2383.2556848069|2350.1304750703|2350.1304750703|2337.6449723003|2335.9464678493|2335.9464678493|2335.9464678493|2335.9464678493|2335.9464678493|2323.884964277|2317.9277380855|2308.6419312061|2303.7410346735|2301.7122607483|2288.3191786093|2268.6406181464|2268.6406181464|2268.6406181464|2268.6406181464|2268.6406181464|2207.267353496|2166.3609302419|2166.3609302419|2149.7899224911|2124.7388027678|2032.7670357911|2032.7670357911|2032.7670357911|2032.7670357911|||2032.7670357911|2032.7670357911|2017.8800397678||-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2239.2605558603|-2245.8172842892|-2283.6025380991|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661||2119.5321892956|2089.2579881062|2068.8969106939|2068.8969106939|2068.8969106939|2068.8969106939|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161||-2225.9004943161|-2225.9004943161|-2269.889438129|-2305.6271534767|-2333.8912816408|-2351.0458684898|2136.8156302566|2136.8156302566||2136.8156302566|2136.8156302566|2136.8156302566|2121.489589174|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108||2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|2038.8461844108|||||2021.3846493453|2004.9551659392|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1983.4527742395|1980.8342253713|1980.8342253713|1980.8342253713|1980.8342253713|1980.8342253713|1979.2304188906|1979.2304188906|1979.2304188906|1970.3166725966|1970.3166725966|1970.3166725966|1970.3166725966|1968.8240806629|-2153.6094179093|-2153.6094179093|-2153.6094179093|-2153.6094179093|-2153.6094179093||-2153.6094179093|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189||2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189||2011.6281127189|2011.6281127189|1968.2256807988|1960.0285342209||1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1897.6078137734|1873.8420153038|1853.157794782|1849.3645614592|1849.3645614592|1814.5717349547|1798.6630388386|1786.1811542651|1745.673504739|1713.4427830433
04726|946317|/equities/sankyu-inc|TOPIX500||8352.0587204731|8352.0587204731|8352.0587204731|8327.0601487322|8327.0601487322|8235.6223874802|8169.4137638669|8122.2930709632|8038.837124646||8038.837124646|7959.5968051622|7945.9408946246|7910.2856265553|7910.2856265553|7910.2856265553|7910.2856265553|7910.2856265553|7683.095140617|7570.0501562411|7523.277951379|7488.9357424432|7488.9357424432|7471.2063804925|7452.9305630898|7452.9305630898|7452.9305630898|7431.0747692467|7431.0747692467|7427.9164102741|7392.3515669712|7339.1128521902|7254.9788298645|7254.9788298645|7207.6986998494|7143.7638269746|7143.7638269746|7011.0709188607|6883.7357022972|6883.7357022972|6812.9841136635|6763.4927329179|6763.4927329179|6653.658592131|6635.6661212178|6635.6661212178|6635.6661212178|6635.6661212178|6538.9623569087|6504.0584653194|6504.0584653194|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6364.2183759812|6138.7981955347|6138.3868839274|6039.985426586|5977.1504739845|||5955.8338599828|5919.0931777586|5898.4368641762||5847.9854046403|5819.8276600497|5819.8276600497|5803.3085111663|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6343.0842587258|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|5960.4049798534|5960.4049798534||5894.1721998371|5874.2468887079|5779.5520985643|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754||5634.0259747266|5634.0259747266|5634.0259747266|5634.0259747266|5634.0259747266|5634.0259747266|5634.0259747266|5634.0259747266||5634.0259747266|5634.0259747266|5565.3066385851|5449.1740428723|5434.8691887313|5434.8691887313|5340.1780107794|5340.1780107794|5316.8644564215|5292.960507135|5283.588604504|5283.588604504|5283.588604504|5283.588604504|5283.588604504|5283.588604504|5283.588604504|5283.588604504|5283.588604504|5283.588604504||5283.588604504|5283.588604504|5283.588604504|5262.1155611161|5262.1155611161|||||5224.3506234623|5187.5022250114|5187.5022250114|5187.5022250114|5187.5022250114|5187.5022250114|5187.5022250114|5147.7246944572|5126.1601166138|5126.1601166138|5119.511240682|5090.6236007578|5073.1928897308|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|4995.7066698667|4946.613172675|4946.613172675|4932.1984536008|4932.1984536008|4932.1984536008|4892.5538373342|4876.0664658447|4876.0664658447|4830.7405176052|4821.7166884015||4821.7166884015|4590.185209335|-4917.7089035185|-4917.7089035185|-4917.7089035185|-4934.676559465|-4937.5295105166|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312||4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4722.4395138657|4722.4395138657|4655.3772376286|4653.2252916715|4653.2252916715|4653.2252916715|4639.9169907462|4594.3522119402|4586.4780394323||4586.4780394323|4508.5867104804|4501.3185672004|4490.1411694617||4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541
04727|946276|/equities/sanrio-co-ltd|TOPIX500||-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6614.2102573209|-6738.1780636899|-6738.6422929887|-6805.6025477653||-6864.2806086281|-6908.1612452198|-6908.1612452198|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|6346.999980083|6346.999980083|6346.999980083|6346.999980083|6346.999980083|6346.999980083|6209.1807671651|6209.1807671651|6209.1807671651|6209.1807671651|6209.1807671651|6209.1807671651|6037.0897412946|6005.9330458829|5906.3922357611|5906.3922357611|5906.3922357611|5906.3922357611|5878.2135952901|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5440.8617543089|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|||-6414.7476141251|-6450.1640156945|-6520.5155729939||-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-7203.3979683947|6334.6416985983|6334.6416985983|6334.6416985983|6334.6416985983|6334.6416985983|6220.1593945106|6220.1593945106|6220.1593945106|6184.8437716785|6149.215301865||5992.9016072407|5992.9016072407|5834.8906747119|-6617.2740821339|-6617.2740821339|-6617.2740821339|-6617.2740821339|-6905.971202371|-7194.4066761335|-7194.4066761335|-7194.4066761335|-7194.4066761335|-7194.4066761335|-7194.4066761335|-7472.6740845927|6482.2062754479|6482.2062754479||6482.2062754479|6482.2062754479|6482.2062754479|6482.2062754479|6482.2062754479|5600.5069727199|5558.952191911|5429.3934490337||5429.3934490337|5429.3934490337|5429.3934490337|5289.7582753877|5289.7582753877|5289.7582753877|5289.7582753877|5289.7582753877|5154.3980837641|4931.8312041823|4926.6457824248|4926.3840340642|4926.3840340642|4926.3840340642|4926.3840340642|4926.3840340642|4926.3840340642|4926.3840340642|4926.3840340642|4926.3840340642||4926.3840340642|4926.3840340642|4926.3840340642|4926.3840340642|4862.148926738|||||4834.7394157259|4834.7394157259|4769.2104619177|4522.6227354641|4504.0342413137|4504.0342413137|4466.7602681264|4336.0114090293|-5099.0028682726|-5099.0028682726|-5099.0028682726|4449.1160716456|4449.1160716456|4449.1160716456|4449.1160716456|4449.1160716456|4449.1160716456|4449.1160716456|4449.1160716456|4412.517857384|-5132.6946237098|-5132.6946237098|-5132.6946237098|-5132.6946237098|4612.3948625446|4530.8831806052|4409.1479784502|4389.1579980866|4389.1579980866|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4168.6084612797|3946.2871791997||3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104||3807.9914507687|3807.9914507687|3807.9914507687|3788.7127230764|3737.7363589737|3685.9939099048|3685.9939099048|3685.9939099048|3685.9939099048|3685.9939099048|3685.9939099048|3621.3531000066|3621.3531000066|3621.3531000066||3506.6211111193|3506.6211111193|3376.6468951761|3376.6468951761||3376.6468951761|3376.6468951761|3376.6468951761|3376.6468951761|3348.9600756874|3348.9600756874|3348.9600756874|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868
04728|1131558|/equities/sansan-inc|TOPIX500||-2073.1567773207|-2073.1567773207|-2073.1567773207|-2083.5630859119|-2089.3632905948|-2089.3632905948|-2089.3632905948|-2089.3632905948|-2089.3632905948||-2089.3632905948|-2089.3632905948|-2089.3632905948|-2089.3632905948|-2145.5147673276|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1965.7806187694|1953.5007639128|1953.5007639128|1945.2230710143|1904.9688404061|1904.9688404061|1904.9688404061|1904.9688404061|1904.9688404061|1904.9688404061|1885.4881212704|1885.4881212704|1885.4881212704|1884.3201347449|1875.8001497166|1830.2779441295|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2093.0375429008|1887.7688026052|1887.7688026052|1887.7688026052|1858.6875584502|1849.3195093892|1845.1392447039|1845.1392447039|1845.1392447039|1815.7102718933|1760.0669687703|||1749.2777349387|1749.2777349387|1749.2777349387||1742.1419277096|1723.8763869153|1723.8763869153|1723.8763869153|1723.8763869153|1723.8763869153|1722.4338039854|1722.4338039854|1722.4338039854|1722.4338039854|1722.4338039854|1668.8318567721|1668.8318567721|-1904.2766025075|-1904.2766025075|-1904.2766025075|-2040.862891675|-2054.4032129722|-2062.392458858|-2073.1027320644|-2109.1697022938|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091||-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2164.7734660606|-2164.7734660606|-2167.0816289562|-2205.3129210625|-2227.9588011805|-2274.4542235339|-2297.3380261488|-2341.0288424537|-2341.0288424537|-2341.0288424537|-2431.8653805041|-2493.4059783379|-2545.1177537088||2312.4761321804|2312.4761321804|2312.4761321804|2312.4761321804|2312.4761321804|2287.3068135337|2270.7297928153|2246.7528306361||2246.7528306361|2223.1142562624|2209.960284736|2209.5218128371|2209.5218128371|2209.5218128371|2209.5218128371|2209.5218128371|2209.5218128371|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021|2168.0046996021||2060.0052217802|-2344.3762694072|-2344.3762694072|-2382.5291882302|-2462.4747689641|||||2225.8729536744|2225.8729536744|2225.8729536744|2225.8729536744|2225.8729536744|2225.8729536744|2225.8729536744|2225.8729536744|2225.8729536744|2210.0255040826|2169.815437139|2169.815437139|2128.0727079323|2066.5835900398|2066.5835900398|1978.4817667109|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2257.639350093|-2264.0992778811|-2267.332530979|-2354.7028121989|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413||2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|-2295.540361357|-2295.540361357|-2295.540361357||-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2320.9337348411|-2355.7288292045|-2355.7288292045|-2355.7288292045|-2355.7288292045|-2402.4209213384|2131.1367493936||2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936||2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2111.2630548818|1958.9589498687|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773||1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1595.0212764145|1570.5514182383|1560.3626869315|1526.1638110265|1526.1638110265|1524.7375678072|1520.4306308969|1513.5062565521|1498.701396169|1495.9182179656|1488.8535755173|1478.1428616859|1473.2976240954|1450.0529156616|1441.3643507351|1437.340673162|1437.340673162|1437.340673162|1433.57297018|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|||1375.9985468637|-1450.105687225|-1450.105687225||-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1454.2563191388|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776||-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776||-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1493.4502037529|-1497.48313272|-1497.48313272|-1497.48313272||-1529.1479252445|-1578.1088058272|-1587.8708953635|-1599.1621059595|-1622.9069209377|-1622.9069209377|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1631.9133006629|-1649.431445181|-1651.1636850809|-1651.1636850809||-1651.1636850809|-1651.1636850809|-1651.1636850809|-1651.1636850809|-1651.1636850809|||||-1651.1636850809|-1651.1636850809|-1651.1636850809|-1651.1636850809|-1651.1636850809|-1651.1636850809|-1651.1636850809|-1651.1636850809|-1673.2652056455|-1701.2946729394|-1728.3551921549|-1769.6446579499|1656.6643999263|1656.6643999263|1656.6643999263|1656.6643999263|1656.6643999263|1656.6643999263|1656.6643999263|-1765.1599600401|-1765.1599600401|-1765.1599600401|-1765.1599600401|-1765.1599600401|-1765.1599600401|-1773.697481531|-1773.697481531|-1780.4886577928|-1780.4886577928|-1780.4886577928|-1796.4873975476|-1821.874886164|-1829.3887624044|-1835.4875137827|-1835.513904203|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032||-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032||-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441||1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441||1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1722.1168388267|1704.7687098075|1693.0424688717|1693.0424688717|1693.0424688717|1660.1485960551|1660.1485960551|1660.1485960551|1660.1485960551|1645.9706622834
04730|946183|/equities/sanwa-holdings-corp|TOPIX500||-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991||-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-5006.9336336656|-5042.981815184|-5049.4572224747|-5049.4572224747|-5049.4572224747|-5067.6746916385|-5101.1941018206|-5150.1032109357|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4603.1525691794|4603.1525691794|4603.1525691794|4603.1525691794|4603.1525691794|4523.3361879771|4437.3594913298|4437.3594913298|||4388.8994348109|4347.388260901|-4705.1619547634||-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-5000.5209318067|-5000.5209318067|-5089.523257563|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416||4723.1333650416|4723.1333650416|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4696.9628875951|4625.0766671544|4625.0766671544|4625.0766671544|4625.0766671544|4625.0766671544|4625.0766671544|4625.0766671544||4625.0766671544|4625.0766671544|4625.0766671544|4597.5884779684|4597.5884779684|4533.7649755204|4530.178982124|4530.178982124||4526.535393626|4526.535393626|4526.535393626|4526.535393626|4526.535393626|4526.535393626|4513.5948818067|4366.2720908963|4363.3735980225|4363.3735980225|4363.3735980225|4363.3735980225|4363.3735980225|4299.5817755806|-4562.5221762908|-4562.5221762908|-4562.5221762908|-4562.5221762908|-4562.5221762908|-4562.5221762908||-4562.5221762908|-4562.5221762908|4299.797362206|4299.797362206|4299.797362206|||||4299.797362206|4299.797362206|4299.797362206|4299.797362206|4299.797362206|4299.797362206|4299.797362206|4299.797362206|4299.797362206|4299.797362206|4299.797362206|4280.712792847|4280.712792847|4279.6046872705|4279.6046872705|4279.6046872705|4279.6046872705|4279.6046872705|4279.6046872705|4279.6046872705|4190.6235974841|4190.6235974841|4190.6235974841|4190.6235974841|4190.6235974841|4190.6235974841|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4047.3501635741|4039.2779595267|4030.1421772519|3973.824641391|3938.8051571012||3669.3946190013|3512.8829100014|-3857.0766543192|-3857.0766543192|-3861.1008078015|-3861.1008078015|-3887.8342308906|-3896.2047009895|-3903.9831289294|-3903.9831289294|-3903.9831289294|3623.0204338034|3623.0204338034|3623.0204338034||3623.0204338034|3623.0204338034|3623.0204338034|3623.0204338034|3623.0204338034|3623.0204338034|3622.5782597815|3553.7536219795|3551.4439258978|3551.4439258978|3551.4439258978|3506.8821398864|3239.4964689956|3239.4964689956||3182.8294099951|3180.4771222168|3119.585691352|3115.1292062441||3115.1292062441|3115.1292062441|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3034.6216140345|3028.8982838508|3028.8982838508|3028.8982838508|3028.8982838508|2961.1647598342|2908.1122692184|2908.1122692184|2908.1122692184|2908.1122692184|2817.8469657982|2766.6077397758
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||-7364.0454997622|-7364.0454997622|-7364.0454997622|-7364.0454997622|-7364.0454997622|-7364.0454997622|-7364.0454997622|-7364.0454997622|-7364.0454997622||-7364.0454997622|-7364.0454997622|-7364.0454997622|-7398.5253083484|-7398.5253083484|-7467.6947870538|-7529.0497633931|-7594.6725473989|-7594.6725473989|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7630.1419285388|-7654.713253932|-7724.5147265912|-7726.8458777007|-7726.8458777007|-7726.8458777007|-7726.8458777007|-7726.8458777007|-7726.8458777007|-7729.4146638281|-7729.4146638281|-7747.5948749356|-7747.5948749356|-7747.5948749356|-7806.1609721507|-7889.1788579452|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-7891.7264523794|-8093.9738359771|7567.6619828204|7567.6619828204|7567.6619828204|7567.6619828204|7567.6619828204|||7567.6619828204|7567.6619828204|7567.6619828204||7567.6619828204|7567.6619828204|7567.6619828204|7567.6619828204|7563.558003482|7563.558003482|7498.5088927577|7419.7321030642|7364.0828432891|7364.0828432891|7249.4809369879|7057.034374431|7027.5937493677|-7914.7418445928|-7914.7418445928|-7914.7418445928|-7914.7418445928|-7914.7418445928|-7914.7418445928|7407.2514667892|7407.2514667892|7407.2514667892|7407.2514667892|7407.2514667892|7407.2514667892|7407.2514667892|7407.2514667892||7363.1190948015|7363.1190948015|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7240.217460126|7237.51940014|7142.2437779334|7005.4409052482|7005.4409052482||7005.4409052482|7005.4409052482|6937.6010058314|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699||-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7528.8078071699|-7664.9531190776|-7883.5034656418||-8101.8371840465|-8283.4857600516|-8372.9841778351|-8555.3157531502|-8782.9063923891|||||-8830.7485023458|-8830.7485023458|-8830.7485023458|-8830.7485023458|-8979.3872248286|-9145.7635831429|-9221.5706479366|-9303.0613085834|8567.8777136406|8567.8777136406|8567.8777136406|8567.8777136406|8567.8777136406|8567.8777136406|8419.6419040452|8411.1011161051|8411.1011161051|8344.8655754384|8344.8655754384|8116.0173060427|8009.6303400475|7888.644822275|7816.9386914166|7756.7096571296|7718.4551745884|7560.5057495427|7542.0063883808|7483.5449239269|7483.5449239269|7417.4943599187|7211.5492887986|7067.1658764429|6993.2666549449|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7638.6786085452||-7642.7540094946|-7691.3310631757|-7691.3310631757|-7691.3310631757|-7691.3310631757|-7691.3310631757|-7694.5474117637|-7694.5474117637|-7694.5474117637|-7751.5526797374|-7833.502977486|-7905.6144194289|7392.7002616217|7392.7002616217||7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7274.2780684685|7168.108461548|7168.108461548||7168.108461548|7039.3427350534|7015.6387652691|7015.6387652691||7015.6387652691|7015.6387652691|7015.6387652691|7015.6387652691|6940.8318089741|6940.8318089741|6911.1464544157|6836.2182826841|6720.9385725146|6720.9385725146|6720.9385725146|6720.9385725146|6720.9385725146|6670.3206361273|6620.3562623637|6588.8958470708|6520.8287189675|6465.143021075|6378.8255789722|6318.8992852843|6318.8992852843
04732|952104|/equities/sawai-pharmaceutical|TOPIX500||1864.8445092089|1852.1327880099|1851.0028374907|1851.0028374907|1851.0028374907|1851.0028374907|1851.0028374907|1850.5807098637|1850.5807098637||1850.5807098637|1842.9785665153|1819.8650739059|1805.2945265621|-1890.5950709376|-1890.5950709376|-1890.5950709376|-1890.5950709376|-1890.5950709376|-1892.3879573904|-1892.3879573904|-1892.3879573904|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1931.034590662|-1937.4624576074|-1937.4624576074|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1952.3646402512|-1952.3646402512|-1984.1829336124|1935.7946759902|1935.7946759902|1935.7946759902|1935.7946759902|1935.7946759902|||1935.7946759902|1935.7946759902|1930.3551955446||1914.8113283829|1905.0959204255|1901.1621338061|1891.3745931179|1835.8884367976|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-2008.9121713319|-2008.9121713319|-2076.9934213974|-2076.9934213974|-2107.1315793305|-2138.4525670746|-2138.4525670746|1983.016029781|1983.016029781|1983.016029781|1983.016029781|1983.016029781|1961.6844775344||1960.5105305938|1934.9005895486|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|-2098.5074621823|-2098.5074621823|-2098.5074621823|1952.2295752449|1952.2295752449|1952.2295752449||1952.2295752449|1952.2295752449|1952.2295752449|1952.2295752449|1952.2295752449|1840.7828613833|-1995.7526402676|-1995.7526402676||-2008.4196002973|-2024.0217781081|-2036.517627294|-2036.517627294|-2072.6862525489|-2088.151391721|-2118.6682130233|-2120.1675469424|-2120.1675469424|-2149.4361632693|-2157.1686053077|-2157.1686053077|-2157.1686053077|-2181.31187285|-2181.31187285|-2181.31187285|-2206.5131920556|-2265.5702133951|2057.7161813822|2057.7161813822||2057.7161813822|2057.7161813822|2032.7016296775|2032.7016296775|2032.7016296775|||||2032.7016296775|2032.7016296775|2032.7016296775|2032.7016296775|2032.7016296775|2021.6406996417|1977.1007773797|-2156.8971884202|-2156.8971884202|2008.7211431626|2008.7211431626|2008.7211431626|2008.7211431626|2008.7211431626|2008.7211431626|2008.7211431626|2008.7211431626|2008.7211431626|2008.7211431626|1998.0234924029|1980.5261026699|1967.6956696332|1955.161855148|1889.5131723867|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2083.7378925234|-2091.6208549672|-2091.6208549672|-2096.8897187479|-2096.8897187479|-2096.8897187479|-2117.474579901|-2117.474579901|-2117.474579901||-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681||-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681||-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681||-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2170.4196699932|-2190.8062793761|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||-6106.9028547998|-6106.9028547998|-6106.9028547998|-6179.9476164442|5605.107880933|5605.107880933|5544.2309788145|5502.5899764605|5497.8221960673||5480.8579956303|5256.7866618115|5240.2736565573|5240.2736565573|5073.3596183971|5027.2884648856|4876.7094054285|4732.9548949205|4696.4942912457|4696.4942912457|4696.4942912457|4696.4942912457|4696.4942912457|4696.4942912457|4696.4942912457|4633.8825458286|4594.9105504056|4594.9105504056|4543.122833784|4521.3845456571|4521.3845456571|4521.3845456571|4363.2050507301|4269.0423042259|4269.0423042259|4269.0423042259|4269.0423042259|4269.0423042259|4269.0423042259|4269.0423042259|4241.2692269177|4236.2991410196|4209.6101566885|4162.9001740983|4143.3322004092|4143.3322004092|4143.3322004092|3916.8691115658|3873.910123962|3850.34458218|3778.6606468666|3760.6736381069|3760.6736381069|3755.3595978966|3713.9409691893|3713.9409691893|3713.9409691893|3713.9409691893|3713.9409691893|3595.1566324326|3516.5073693695|3486.1722541779|3486.1722541779|||3486.1722541779|3486.1722541779|3486.1722541779||3471.9691713088|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3691.8643526973|-3964.2937252192|-4152.4930280213|-4274.992253357|-4312.768214021|-4312.768214021|-4426.9932279804|-4426.9932279804|-4426.9932279804|-4426.9932279804|-4426.9932279804|-4426.9932279804||-4426.9932279804|-4426.9932279804|-4426.9932279804|-4426.9932279804|-4426.9932279804|-4426.9932279804|-4426.9932279804|-4563.1035866449|4220.7313235693|4220.7313235693|4220.7313235693|4220.7313235693|4220.7313235693|4220.7313235693|4220.7313235693|4220.7313235693|4220.7313235693||4220.7313235693|4220.7313235693|4220.7313235693|4148.5099297912|4148.5099297912|4148.5099297912|4148.5099297912|4148.5099297912||4148.5099297912|4148.5099297912|4148.5099297912|4148.5099297912|4148.5099297912|4148.5099297912|4148.5099297912|4086.4554775458|4056.2838639398|3930.6487377109|3927.6652641232|3856.3502934702|-4090.4333851231|-4090.4333851231|-4090.4333851231|-4090.4333851231|-4090.4333851231|-4090.4333851231|-4090.4333851231|-4090.4333851231||3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|||||3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3906.4736494934|3875.3131475227|3875.3131475227|3790.9659088103|3790.9659088103|3790.9659088103|3778.9621209003|3770.4023565559|3694.0029093283|3694.0029093283|3630.7254548092|3504.7505053436|3461.537044367|3461.537044367|3461.537044367|3446.6522715189|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3291.5948106845|3219.1609007606||-3416.875580242|-3416.875580242|-3416.875580242|-3416.875580242|-3416.875580242|-3416.875580242|-3431.8062002689|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434||-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434||-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434||-3461.8281426434|-3461.8281426434|-3461.8281426434|-3525.2631390659|-3525.2631390659|-3624.7368211844|3351.4069668253|3351.4069668253|3351.4069668253|3340.4521853614|3319.1135392905|3282.2574559142|3282.2574559142|3269.3416176824|3249.6017974249|3243.5019971388|3201.2244412653|3183.5271569614|3170.6412855127|-3548.424172639|-3548.424172639
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||4346.7156644308|4346.7156644308|4227.1285160342|4204.1339850503|4204.1339850503|4204.1339850503|4204.1339850503|4204.1339850503|4204.1339850503||4204.1339850503|4169.0933167226|-4405.0743254835|-4405.0743254835|-4405.0743254835|-4416.9159172039|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4128.597113108|4110.8301256756|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|3969.2787677196|3834.9764085773|3807.362676197|||3772.0140846634|3614.9045385149|3451.0050427943||3423.6167142159|3422.2660986184|3422.2660986184|3422.2660986184|3422.2660986184|3422.2660986184|3422.2660986184|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3877.9411113249|-3878.0456792499|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532||-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3996.9771440591|3693.4003510849|3693.4003510849|3693.4003510849|3622.2226123166|3589.789365301|3589.789365301|3589.789365301|3589.789365301|3589.789365301||3465.7659614455|3445.3065607386|3445.3065607386|3445.3065607386|3445.3065607386|3445.3065607386|3445.3065607386|3444.5204453564||3444.5204453564|3385.7449392848|3368.7165992054|3312.3451292255|3312.3451292255|3312.3451292255|3248.6922211598|3248.6922211598|3248.6922211598|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3380.2481936834|-3397.4685927197||3159.9587205492|3159.9587205492|3159.9587205492|3159.9587205492|3159.9587205492|||||3159.9587205492|3150.4541339435|3091.6712599372|3091.6217557438|3091.6217557438|3091.6217557438|3080.357506382|3069.5228348622|3069.5228348622|3069.5228348622|3069.5228348622|3069.5228348622|3069.5228348622|2971.9698165136|2911.4109072373|2877.2898969303|2860.8612563395|2860.8612563395|2860.8612563395|2860.8612563395|2860.8612563395|-3040.4071426451|-3040.4071426451|-3040.4071426451|-3040.4071426451|-3040.4071426451|-3040.4071426451|-3055.2579362723|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2834.9358636519|2834.9358636519|2788.7898485021|-2947.3491943622|-2947.3491943622||-2947.3491943622|-2947.3491943622|-2947.3491943622|-2947.3491943622|-2947.3491943622|-2947.3491943622|-2962.7491048469|-3003.9156720521|-3028.5729689468|2842.4749082175|2842.4749082175|2842.4749082175|2842.4749082175|2842.4749082175||2842.4749082175|2842.4749082175|2840.5832313527|2835.1305325342|2835.1305325342|2811.7005917047|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613||2804.9961633613|2804.9961633613|2803.6202256526|2803.6202256526||2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2744.4946951695|2736.1607724106|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5257.9931430445|5214.3812700494|5209.5617589535|5209.5617589535|5209.5617589535|5209.5617589535|5167.9019543928|-5381.3045428336|-5381.3045428336||-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5391.3939364818|-5461.5488183131|5233.2843273042|5233.2843273042|5233.2843273042|5233.2843273042|5233.2843273042|5233.2843273042|5225.8159192269|5171.9065769187|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5088.4188047586|5088.4188047586|||5029.5568271687|5029.5568271687|5029.5568271687||5029.5568271687|5029.5568271687|5029.5568271687|5029.5568271687|4936.6742524097|4867.5825026774|4854.0916696416|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181||-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181||-5360.4217902011|-5368.3019891123|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543||-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5371.9655868543|-5409.017318727|-5417.0747985856|-5444.4997712721|-5444.4997712721|-5444.4997712721||-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|||||-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5444.4997712721|-5481.2219680801|-5504.6371304254|-5504.6371304254|-5504.6371304254|-5541.3230827157|5230.5676262378|5230.5676262378|5230.5676262378|5209.3198823124|5209.3198823124|5209.3198823124||5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124||5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124|5209.3198823124||5209.3198823124|5209.3198823124|5209.1054247915|5183.8671386572||5170.4919427789|5170.4919427789|5170.4919427789|5170.4919427789|5058.879936421|5057.3665960233|5041.9209136123|5041.9209136123|5041.9209136123|4996.4399040136|4974.1387703872|4974.1387703872|4942.5153004302|4890.9892227002|4815.4342255559|4815.4342255559|4777.4187969825|4777.4187969825|4602.5486633139|-4847.5551267709|-4847.5551267709
04736|946207|/equities/sega-sammy-holdings|TOPIX500||-3276.2945707207|-3276.2945707207|-3276.2945707207|-3276.2945707207|-3300.7717452452|-3329.5765267247|-3329.5765267247|-3329.5765267247|-3329.5765267247||-3329.5765267247|-3329.5765267247|-3329.5765267247|-3345.3166996602|-3345.3166996602|-3444.2407774002|-3457.9341971113|-3533.0935523459|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3096.8539651812|2893.3377390902|2883.7085989891|2843.9539988768|2738.5877765298|2706.9115590257|2706.9115590257|2706.9115590257|2699.6795100286|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-3026.7895864621|-3035.7384294024|-3056.6986782745|-3056.6986782745|-3100.5540869717|-3172.6989855241|2818.4160517835|2818.4160517835|2818.4160517835|2818.4160517835|2818.4160517835|2818.4160517835|2711.517835315|2708.9672463268|2708.9672463268|2708.9672463268|||2708.9672463268|2707.2136070298|2664.0984522553||2591.9056580633|2591.9056580633|2591.9056580633|2591.9056580633|2580.9254568769|2580.9254568769|2580.9254568769|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-3014.4958322544|-3039.2453691715|-3084.9115213017|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567||-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3115.7247974651|-3115.7247974651|-3115.7247974651|-3115.7247974651|-3115.7247974651|-3115.7247974651|-3115.7247974651|-3115.7247974651|-3115.7247974651|-3115.7247974651||-3170.6942194056|-3185.660243784|-3258.5159482126|-3258.5159482126|-3258.5159482126|-3258.5159482126|-3258.5159482126|-3258.5159482126||-3347.7677202362|3050.6386169923|3050.6386169923|2942.9873522137|2829.0415024597|2789.2518548885|2789.2518548885|2758.9742832094|-3016.9167840109|-3016.9167840109|-3016.9167840109|-3016.9167840109|-3016.9167840109|-3036.5742044565|-3039.2650266893|-3039.2650266893|-3039.2650266893|-3084.037759519|-3084.037759519|-3084.037759519||2871.9441234924|2871.9441234924|2871.9441234924|2871.9441234924|2871.9441234924|||||2859.3268038804|2852.3631154227|2824.6812393586|2711.2847103984|-2738.6310789656|-2738.6310789656|-2738.6310789656|-2738.6310789656|-2738.6310789656|-2738.6310789656|-2738.6310789656|-2738.6310789656|-2768.3400877395|-2773.2945419328|-2788.1362029256|-2788.1362029256|-2788.1362029256|-2814.6280283033|-2814.6280283033|-2834.528430004|-2834.528430004|-2858.3371444489|-2862.5767215419|-2862.5767215419|-2878.5296906021|-2878.9496562245|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2890.3177433818|-3031.853048202|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765||-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3062.5940076405|-3069.7711196006|2862.9445218498|2862.9445218498|2862.9445218498|2862.9445218498|2862.9445218498|2862.9445218498||2862.9445218498|2862.9445218498|2862.9445218498|2819.9105798331|2754.1784220367|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214||2754.1713518214|2738.8570575793|2711.6189528659|2645.734009663||2645.734009663|2645.734009663|2645.734009663|2645.734009663|2578.9247032876|2578.9247032876|2475.3607814307|2399.0071375688|2399.0071375688|2377.0912639653|2315.8236266281|2276.1651406979|2272.3779341088|2268.864371232|2224.1548569244|2207.838729916|2152.3208110178|2116.1182852071|2116.1182852071|2061.5203168968|2037.744796552
04737|952890|/equities/seibu-holdings-inc|TOPIX500||-4555.051213952|-4555.051213952|-4555.051213952|-4555.051213952|-4586.5077629629|-4586.5077629629|-4586.5077629629|-4586.5077629629|-4586.5077629629||-4690.4468266467|-4690.4468266467|-4690.4468266467|-4690.4468266467|-4810.607585163|-5007.0084279589|-5133.4538088432|-5275.1153431591|4759.4850833052|4759.4850833052|4759.4850833052|4759.4850833052|4759.4850833052|4729.3723147836|4655.5803497595|4560.3670552884|4489.2411725427|4421.1568583807|4321.1187315341|4240.9652572602|4177.6978484693|4177.6978484693|4098.6087205215|4065.7319116905|3924.2576796561|3820.0440052433|3820.0440052433|3820.0440052433|3820.0440052433|3820.0440052433|3787.4933391593|3640.3259323992|3584.9177026658|3483.632966254|3483.632966254|3380.5921847267|3366.936800376|3366.936800376|3366.936800376|3366.936800376|3313.4853337511|3236.3725930568|3131.1917700631|-3539.8291875277|-3539.8291875277|-3539.8291875277|-3539.8291875277|-3637.5324305863|3270.7037989214|3270.7037989214|3270.7037989214|3244.0664184215|3244.0664184215|||3213.7937082762|3213.7937082762|3213.7937082762||3213.7937082762|3213.7937082762|3213.7937082762|3213.7937082762|3213.7937082762|3213.7937082762|3106.8818980847|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3421.6050491927|-3421.6050491927|-3504.3519125835|-3504.3519125835|-3575.1687917595|-3673.5208797327|-3739.8009774808|3367.8422388252|3367.8422388252|3367.8422388252|3367.8422388252|3367.8422388252|3367.8422388252||3367.8422388252|3334.1258420099|3334.1258420099|3334.1258420099|3203.4763481604|3203.4763481604|3179.4181646227|3105.5201829141|3081.0224254601|3054.2471394001|3041.1079326668|-3305.4799528074|-3305.4799528074|-3305.4799528074|-3305.4799528074|-3305.4799528074|-3322.1999475637||-3365.6110528486|3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522||3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522|3071.0358884522|3060.7294919162|3060.7294919162|3045.426696764|3045.426696764|3045.426696764|3045.426696764|3045.426696764|3045.426696764|3045.426696764|3045.426696764|3045.426696764|3045.426696764|3045.426696764||3045.426696764|3045.426696764|3045.426696764|-3386.018481661|-3386.018481661|||||-3386.018481661|-3386.018481661|-3386.018481661|-3441.4094240678|3118.0302824859|3118.0302824859|3118.0302824859|3053.9262746739|3053.9262746739|3001.0291940821|-3282.7882536841|-3282.7882536841|-3282.7882536841|-3282.7882536841|-3282.7882536841|-3306.1536152045|-3337.0040168939|-3351.3933521043|-3355.4370578937|-3364.4469850539|-3364.4469850539|-3430.3299833933|-3457.1999815481|-3497.9444239423|-3586.0493599359|-3676.2215110399|-3709.2461233776|3334.4386638594|3334.4386638594|3334.4386638594|3334.4386638594|3334.4386638594|3314.0985153994|3301.3872393326|3240.1524881474|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299||-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3585.5594156998|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047||-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3639.1303964497|-3739.2364834701|-3739.2364834701|-3739.2364834701|-3755.3183149668|-3775.1870166298||-4032.1522406997|3349.7685312761|3349.7685312761|3349.7685312761||3267.3539236401|3236.8376929334|3114.3196588149|3082.1885097944|2973.1030985116|2973.1030985116|2880.9478872351|2873.7689965865|2873.7689965865|2860.5766628739|2815.3074031932|2715.6542014731|2715.6542014731|2700.6157794146|2633.6564215717|2579.1182461908|2540.8536068787|2472.0317854208|2408.1742060231|2368.0268955812|2355.0854395346
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||1847.3519384808|1834.9625823578|1834.9625823578|1834.9625823578|1834.9625823578|1834.9625823578|1834.9625823578|1815.0705789671|-1921.4373038203||-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1955.2304169763|-1979.4226855293|-1988.9696505881|-1994.27903114|-1994.27903114|-1994.27903114|-1994.27903114|-1994.27903114|-1994.27903114|-2018.0296680741|-2018.0296680741|-2064.8107423045|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|||-2075.3488680538|-2075.3488680538|-2075.3488680538||-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2109.4431867265|-2156.3804774401|-2156.3804774401|-2157.0894193779|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2337.8973778058|-2392.2748642286|-2497.4442935874|-2553.0238192437|-2553.0238192437|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932||-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932||-2612.7271591932|-2614.0382842157|-2614.0382842157|-2614.0382842157|-2656.0147602396|-2689.1316266417|-2689.1316266417|-2689.1316266417||-2689.1316266417|-2706.5629184908|-2732.847687212|-2746.5807635689|-2773.2008484099|-2829.2787204555|2646.2052833883|2646.2052833883|-2816.7952659853|-2816.7952659853|-2816.7952659853|-2816.7952659853|-2816.7952659853|-2827.4507559599|-2827.4507559599|-2827.4507559599|-2827.4507559599|-2833.9730621777|-2846.5079728089|-2846.5079728089||-2846.5079728089|-2888.5366364544|-2917.2170058028|-2917.2170058028|-2917.2170058028|||||2758.5425065472|2746.7694517192|2727.4938352435|2721.0006779111|2721.0006779111|2721.0006779111|2721.0006779111|2721.0006779111|2721.0006779111|2721.0006779111|2721.0006779111|2704.5378739643|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2827.3310265211|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2861.4330719718|-2861.4330719718|-2861.4330719718|-2883.0848038021|-2883.0848038021|-2883.0848038021|-2894.7608931135|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936||2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2667.7087507574|2667.7087507574|2667.7087507574|2667.7087507574|2667.7087507574||2667.7087507574|2667.7087507574|2667.7087507574|2662.0097230638|2626.9552478486|2598.8313078943|2598.8313078943|2598.8313078943|2598.8313078943|2598.8313078943|2598.8313078943|2576.312564327|-2752.6730634238|-2752.6730634238||-2752.6730634238|-2752.6730634238|-2752.6730634238|-2752.6730634238||-2752.6730634238|-2752.6730634238|-2752.6730634238|2588.3331735342|2588.3331735342|2588.3331735342|2588.3331735342|2588.3331735342|2588.3331735342|2540.8979705936|2511.1088562151|2497.8431735723|2481.6035261915|2463.6705846572|2449.5501045151|2449.5501045151|2401.2223383501|2386.6942448766|2386.6942448766|2354.1009196008|2354.1009196008
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||2248.330665654|2215.8118507266|2212.5138555921|2212.5138555921|2212.5138555921|2194.8765062134|2178.4399948058|-2244.9040312362|-2244.9040312362||-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2246.5600347069|-2252.1500385632|-2261.1389317369|-2265.5710352632|-2287.5511502924|-2300.0940127067|-2300.0940127067|-2305.604458563|-2307.4771761811|-2307.4957835132|-2307.4957835132|-2307.4957835132|-2324.3564261258|-2342.1182512509|2236.1317885792|2236.1317885792|2231.7853206435|-2336.6914807131|-2336.6914807131|-2336.6914807131|||-2336.6914807131|-2336.6914807131|-2336.6914807131||-2336.6914807131|-2346.4627563479|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2359.0459397601|-2378.9677108446|-2397.02495166|2290.6161001981|2290.6161001981|2290.6161001981|2290.6161001981|2290.6161001981|2267.1845557757|2243.5661730841||2237.0179700935|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2322.9002892573|-2322.9002892573|-2322.9002892573|-2322.9002892573|-2322.9002892573|-2322.9002892573|-2322.9002892573|-2322.9002892573|-2322.9002892573|-2322.9002892573||-2322.9002892573|-2326.7780991748|-2327.3089990831|-2343.0099989813|-2373.7962950386|-2373.7962950386|-2427.9403278207|2303.0832838063||2303.0832838063|2303.0832838063|2303.0832838063|2303.0832838063|2303.0832838063|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2371.5206068811|-2374.7451187567|-2385.6056875075|-2393.4507638972||-2396.3897376636|-2403.1274862928|-2411.8916514365|-2434.4692405864|-2434.4692405864|||||-2434.4692405864|-2434.4692405864|-2434.4692405864|-2434.4692405864|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2366.188915531|2351.1458093751|2351.1458093751|2351.1458093751|2351.1458093751|2349.8876049977|2349.8876049977|2349.8876049977|2349.8876049977|2349.8876049977|2344.1038027704|2344.1038027704|2344.1038027704|2344.1038027704|2341.4102232791|2341.4102232791|2341.4102232791|2323.1224703101|2311.7749670112|-2479.1512752948|-2479.1512752948|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602||2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602||2374.2378630602|2374.2378630602|2342.3198478447|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427||2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427||2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2241.8008927141|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2525.6449857668|-2609.8827336212|-2609.8827336212||-2619.5919262458|-2628.1021402731|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2412.7082453132|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.1105914135|2397.114927671|2397.114927671|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2371.3488229161|2368.3869312978|2368.3869312978|2368.3869312978|||2336.1940730038|2336.1940730038|2336.1940730038||2336.1940730038|2323.4510603618|2323.4510603618|2323.4510603618|2269.215789248|2269.215789248|2269.215789248|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2560.8098789636|-2581.4554210707|-2651.9782456341|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748||2530.4493404165|2521.3603782405|2487.5393091561|2484.541886705|2484.541886705|2484.541886705|2484.541886705|2484.541886705|2484.541886705|2484.541886705|2471.6219296364|2471.6219296364|2471.6219296364|2438.1846575643|2438.1846575643|2438.1846575643|2438.1846575643||2438.1846575643|2438.1846575643|2438.1846575643|2438.1846575643|2438.1846575643|2438.1846575643|2438.1846575643|2438.1846575643||2401.5993245053|2401.5993245053|2401.5993245053|2391.5752164384|2391.5752164384|2391.5752164384|2391.5752164384|-2565.2775372906|-2570.1417081007|-2573.5185645563|-2584.6039606181|-2591.3042723681|-2591.3042723681|-2615.588080409|-2615.98675601|-2619.5700691481|-2619.5700691481|-2683.1889657201|-2688.237739689|-2698.5974885434||-2718.7749872704|-2784.1944303005|2597.5964913877|2597.5964913877|2597.5964913877|||||2597.5964913877|2597.5964913877|2457.107212653|2360.2580140589|2355.8144600654|2328.0716222949|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2242.3997112479|2241.8607902754|2237.5953225282|2230.133691698|2188.7041018867||2145.4767798741|-2234.2576133606|-2234.2576133606|-2234.2576133606|-2234.2576133606|-2235.9251259562|-2239.7779177291|-2263.5865752546|2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326||2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2158.0492366657|2130.8602629618|2120.3447366243||2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179||2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2109.3833112566|2109.3833112566|2106.9380126977|2106.9380126977|2106.9380126977|2099.2382872812|2099.2382872812|2064.3203192013|2047.9114657792|2028.9996101224|2028.9996101224|2028.9996101224
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3161.8569142773|3158.2299047525|3117.0887830584|3084.0334936873||3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3065.5927707637|3053.5836676095|3053.5836676095|-3148.7129881802|-3148.7129881802|-3148.7129881802|-3148.7129881802|-3148.7129881802|-3152.5065358638|-3152.5065358638|-3152.5065358638|-3152.5065358638|-3172.0628176264|-3182.5142418071|-3211.6824908968|-3235.091656552|-3250.8472655034|-3250.8472655034|-3250.8472655034|-3350.4414061149|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3379.9949281955|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3215.8788813775|3170.6987570861|3148.443063429|3144.60340381|||3144.3926709|3117.058852963|3117.058852963||3107.5653921811|3069.6837690901|3053.315298989|3032.9058877655|3027.3311217634|3027.3311217634|3027.3311217634|2988.6456908482|2969.7174342758|2966.0546933025|2966.0546933025|2966.0546933025|2966.0546933025|-3243.8351257853|-3243.8351257853|-3243.8351257853|-3349.9834730948|-3399.5927478831|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649||-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3486.7493107388|-3490.4436785987|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958||-3507.5863530958|-3557.373725662|-3586.5263618467|-3597.5092412178|-3597.5092412178|-3597.5092412178|-3597.5092412178|-3597.5092412178||-3636.5102680197|-3652.5554306047|-3652.5554306047|-3652.5554306047|-3652.5554306047|-3676.8949228941|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3712.1302771151|-3762.4818235989|-3762.4818235989|-3762.8686928877||-3794.6318809863|3639.5761638871|3639.5761638871|3639.5761638871|3639.5761638871|||||3639.5761638871|3613.5846265412|3553.5384739347|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3706.1617658453|-3744.3231677103|-3744.3231677103|-3749.5257419003|-3797.9174910003|-3844.4638788893|-3849.904309877|-3870.0547035518|-3870.0547035518|-3886.0804324715|-3886.0804324715|-3886.0804324715|-3886.0804324715||-3886.0804324715|-3886.0804324715|-3886.0804324715|-3908.2573273458|-3908.2573273458|-3908.2573273458|-3908.2573273458|-3968.6192526064|-4017.5213917849|-4051.8571019832|-4084.4523355369|-4091.7933272111|-4091.7933272111|-4091.7933272111||-4092.9370302345|-4102.5967002606|-4143.9407780673|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3763.4293652953|3754.7399571547|3754.7399571547||3684.5443968385|3625.4895920373|3625.4895920373|3625.4895920373||3625.4895920373|3625.4895920373|3625.4895920373|3625.4895920373|3625.4895920373|3625.4895920373|3525.9534870197|3525.9534870197|3525.9534870197|3491.8927633552|3479.2141815057|3465.1268683397|3426.1409648219|3394.8788498021|3362.6987220024|3305.2208022248|3263.912002472|3228.1244471912|3203.549996147|3203.549996147|3203.549996147
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641||-2131.8813474046|-2204.9237193384|-2285.3998828742|-2285.3998828742|-2285.3998828742|-2285.3998828742|-2285.3998828742|-2316.2498698602|-2330.777633178|2203.3446785663|2203.3446785663|2203.3446785663|2203.3446785663|2203.3446785663|2203.3446785663|2172.703306872|2172.703306872|2168.9758965244|2167.6398850271|2155.6047963298|2155.6047963298|2135.2275514776|2121.0306127528|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2064.8413022376|2057.5417311575|2057.5417311575|||2037.7130346195|1999.708927355|1939.7876970611||1924.9385148902|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2110.6258308365|-2110.6258308365|-2207.8898120405|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722||-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2262.2926917468|-2308.7440901877|-2308.7440901877|-2308.7440901877|-2473.8970249231|-2473.8970249231||-2475.996694359|-2480.9963270656|-2484.7736967395|-2495.9061825594|-2495.9061825594|-2495.9061825594|-2495.9061825594|-2495.9061825594||-2508.3957583994|-2508.6063982215|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645|-2515.3885321645||-2515.3885321645|-2515.3885321645|-2552.8613146911|-2552.8613146911|-2552.8613146911|||||-2552.8613146911|-2552.8613146911|-2552.8613146911|-2552.8613146911|-2552.8613146911|-2562.2903496568|-2586.5726107297|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2439.9501177092|2413.8612418991|2395.2901123444|2395.2901123444|2395.2901123444|2392.4133555642|2392.4133555642|2392.4133555642|2392.4133555642|2392.4133555642|2392.4133555642|2225.5148395158|2207.2942661287|2186.7991845874|2183.1102050971|2153.233561219|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633||2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633||2126.1437847633|2126.1437847633|2126.1437847633|2074.3133145226|2074.3133145226|2021.5529132539|2021.5529132539|2021.5529132539|2021.5529132539|2021.5529132539|2021.5529132539|1995.8643480599|1967.5035393762|1967.5035393762||1967.5035393762|1967.5035393762|1967.5035393762|1967.5035393762||1967.5035393762|1967.5035393762|1967.5035393762|1967.5035393762|1956.3928215291|1933.0645699987|1933.0645699987|1933.0645699987|1932.1828555541|1881.0920617268|1819.2988416381|1819.2988416381|1786.2084464667|1786.2084464667|1755.8704960741|1733.3283289713|1684.9481433014|1670.7200182461|1670.7200182461|1670.7200182461|-1822.5913470851
04743|952815|/equities/seven-bank-ltd|TOPIX500||266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|264.33848769537|261.83164010966|259.38095306417||259.38095306417|259.38095306417|259.38095306417|259.38095306417|258.81416433854|258.81416433854|256.44710595573|256.44710595573|256.42872906207|256.42872906207|256.42872906207|255.62081718973|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|252.75284990632|251.02537657777|248.31280233879|248.31280233879|248.27142297243|248.27142297243|248.27142297243|248.27142297243|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|||-262.87838258575|-262.87838258575|-262.87838258575||-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-278.92043018154|-282.69492615386|-291.09992269591|-295.23324472723|-299.23138811651|-304.69598815246|-306.57220307451|-306.57220307451|-306.91284252551|-306.91284252551|-306.91284252551||-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-307.59306818439|-307.59306818439|-307.59306818439|-308.98117941169|-312.43463090557|-312.55532359477||-312.55532359477|-312.55532359477|-312.55532359477|-312.55532359477|-312.55532359477|-312.55532359477|-312.55532359477|-312.55532359477||-312.55532359477|-312.55532359477|-312.61146184467|-313.18495116259|-315.01662969617|-316.1295885513|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484|-316.51141039484||-316.51141039484|-316.51141039484|-319.09045226435|-323.01160311544|-323.55832632716|||||-323.55832632716|-323.55832632716|-323.55832632716|-323.55832632716|-323.55832632716|-323.55832632716|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|308.92858041731|308.92858041731|308.92858041731|308.92858041731|308.92620080276|306.91677001138|306.91677001138|306.91677001138|306.91677001138|306.91677001138|304.29893333457||304.29893333457|304.29893333457|302.62397511827|302.62397511827|300.33331568873|300.33331568873|296.68145034751|293.32939198768|291.64710011224|291.64710011224|291.64710011224|289.43010716681|287.66122611633|284.63885814479||284.63885814479|284.63885814479|284.63885814479|282.30477222164|282.30477222164|276.09417982851|270.71663556388|270.71663556388|270.71663556388|268.01292636981|267.33677151306|267.33677151306|267.33677151306|267.33677151306||267.33677151306|266.53529964668|266.20123131195|266.20123131195||266.20123131195|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|262.81845853358|262.53161788019|256.56846125956|253.95940784211|251.22738211994|251.22738211994|251.22738211994|251.22738211994|251.22738211994|251.22738211994|251.22738211994|-269.67564130559
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||1587.4798904333|1566.5609893703|1549.8662389427|1549.8662389427|1549.8662389427|1549.8662389427|1532.4425113024|1532.4425113024|1532.4425113024||1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1524.1583458915|1504.5648287684|1479.5442541871|1475.799171319|1453.5268570211|1414.8631744679|1408.847971631|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1487.3892986962|-1501.543665218|-1519.5485169089|-1519.9427965655|-1540.8808850728|-1542.5343167475|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|||-1559.9028606757|-1559.9028606757|-1559.9028606757||-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1561.0189637971|-1561.0189637971|-1594.3235235438|-1594.3235235438|-1594.3235235438|-1594.3235235438|-1617.0164932014|-1617.0164932014|-1617.0164932014|-1643.3516591127|1528.1035564387|1528.1035564387|1528.1035564387|1528.1035564387|1528.1035564387||1528.1035564387|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1498.3674757026|1480.7694174474|1448.1049082749|1436.1707945052|1436.1707945052|1436.1707945052|1436.1707945052|1410.4119938947||-1504.9299361459|-1504.9299361459|-1504.9299361459|-1504.9299361459|-1512.1139135167|-1512.1139135167|-1512.1139135167|-1512.1139135167||-1512.1139135167|-1512.1139135167|-1512.1139135167|-1512.1139135167|-1512.1139135167|-1512.1139135167|-1520.4884364539|-1520.4884364539|-1520.4884364539|-1520.4884364539|-1520.4884364539|-1520.4884364539|-1520.4884364539|-1527.6538182821|-1528.7013968204|-1528.7013968204|-1528.7013968204|-1536.9459964671|-1541.667896873|-1541.667896873||-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|||||-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1549.3177085102|-1549.3177085102|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152||-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1574.5413486607|-1574.5413486607|-1596.4843603027|-1596.4843603027|1499.0525132231|1499.0525132231|1499.0525132231||1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231||1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231||1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1487.3201751899|1487.3201751899|1487.3201751899|1487.3201751899|1487.3201751899|1487.3201751899|1485.6890835443|1470.710092827|1447.2334364745|1433.3982627494|1432.1091808327|1421.4268675919|1406.5298528799|1398.9089873487|1398.9089873487
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||677.4437331008|665.24860115041|657.21510357315|653.09455410038|647.38838530685|-689.4409702107|-689.4409702107|-689.4409702107|-689.4409702107||-689.4409702107|-689.4409702107|-689.4409702107|-691.06779011583|-693.10081109425|-693.10081109425|-693.10081109425|-703.20648118545|-704.47939641266|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.4955046823|-710.4955046823|-710.4955046823|-710.4955046823|-710.4955046823|-710.4955046823|-721.26722878112|-726.69693850029|-729.05111621913|-729.05111621913|-739.38458171483|-750.57176966795|-763.09637954642|-766.25711618982|-783.30234047133|-785.9334749991|-785.9334749991|-785.9334749991|-785.9334749991|-791.21496272687|-808.75549650859|-820.38388433137|-842.25432067093|-848.91034545034|-861.98373751209|-869.95968664538|-880.78854071709|-902.11506151725|-948.91672552481|835.61478129079|813.37195683244|796.51883549958|791.38761737909|||785.06958842903|773.89395391311|767.23218389977||-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-912.0865451736|-958.2795210859|-997.34946516055|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667||927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667||927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|905.73050348871||-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-972.30671458675|-973.31940690326|-973.31940690326|-992.77154966247|-1002.1128451653|-1008.9484875785||-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|||||-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|-1008.9484875785|931.89640255696|931.89640255696|931.89640255696|931.89640255696|931.89640255696|931.89640255696|931.89640255696|931.89640255696|931.89640255696|929.49600284107|921.59929710992|921.59929710992|921.59929710992|921.59929710992|921.59929710992|921.59929710992|916.91586872348|913.13986498789|-940.83040342267|-940.83040342267|-956.16709931621|-958.61346809874|-981.02605938922|-985.99577064292||-985.99577064292|-989.38418282156|-992.96021873294|-1000.7946861247|-1003.5163192727|-1003.8181542266|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516||941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|919.32755106493|899.24728370821|882.5114573745|882.5114573745|865.66107461237|865.66107461237|-957.57692991528|-957.57692991528|-957.57692991528||-957.57692991528|-957.57692991528|-957.57692991528|-957.57692991528||-957.57692991528|-970.69744946379|-970.69744946379|-984.6850877561|900.40414455727|900.40414455727|900.40414455727|900.40414455727|900.40414455727|898.23165286415|898.23165286415|896.65648946718|896.65648946718|896.65648946718|896.65648946718|896.65648946718|843.68498219335|833.37775663627|824.38642813644|803.42381039682|786.03755761323
04746|1011980|/equities/shift-inc|TOPIX500||-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656||-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1745.8005097395|-1840.9450108217|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1595.7505045999|1588.7949111753|1588.7949111753|1588.7949111753|1588.7949111753|1588.7949111753|1587.3554568615|1566.4782854016|1477.7258726685|1427.6212245109|1427.6212245109|1427.6212245109|1410.8569161233|1389.3687956925|1379.2608588796|1379.2608588796|1376.4009543107|1294.6289758613|1294.6289758613|1294.6289758613|1294.6289758613|1294.6289758613|1294.6289758613|1265.5599731793|1238.9555257547|1184.4666984626|||1184.4666984626|1156.935220514|1142.1780227934||1125.420025326|1087.1780983477|1087.1780983477|1087.1780983477|1087.1780983477|1069.6423314975|1011.9359238861|1008.8266075371|1008.8266075371|1008.8266075371|1008.8266075371|1008.8266075371|1008.8266075371|-1165.2678969992|-1165.2678969992|-1165.2678969992|-1256.419882842|-1271.7097158326|-1271.7097158326|-1271.7097158326|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312||-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1308.8567080347|-1335.3045778206|-1335.3045778206|-1382.6995309118|-1387.8883676797|-1418.6259640886|-1447.1677378762|1308.8770707132|1308.8770707132|1308.8770707132||1308.8770707132|1308.8770707132|1308.8770707132|1308.8770707132|1308.8770707132|1308.8770707132|1308.8770707132|1269.1134119036||1250.3661342985|1250.3661342985|1250.3661342985|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1240.7618958667|1200.1789484239|1107.790289373||1095.3601779017|1095.3601779017|1095.3601779017|1095.3601779017|1095.3601779017|||||1095.3601779017|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1076.9522391199|1066.3901696602|1049.2621169863|1049.2621169863|1049.2621169863|1049.2621169863|1049.2621169863|1040.1051381228|1011.6904827883|988.89620429174|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|967.05648857867|924.6729945796|908.43305446989|908.43305446989|881.68390329554||871.16645450806|864.07366201851|850.93290734261|849.28441109561|849.28441109561|849.28441109561|849.28441109561|849.28441109561|849.28441109561|849.28441109561|849.28441109561|849.28441109561|849.28441109561|849.28441109561||845.01493563356|845.01493563356|832.66207617157|832.66207617157|832.66207617157|804.90164225226|796.65833956089|796.65833956089|796.65833956089|796.65833956089|796.65833956089|780.83322164701|780.83322164701|780.83322164701||780.83322164701|780.83322164701|780.83322164701|780.83322164701||780.83322164701|780.83322164701|780.83322164701|780.83322164701|780.83322164701|780.83322164701|780.83322164701|780.83322164701|780.83322164701|772.70329477706|764.53994287294|762.52430284517|762.52430284517|747.7672782264|730.40791059444|673.06327020801|667.99618998807|665.8100977081|645.26983241438|-773.28038700307|-773.28038700307
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||1208.7977200261|1208.7977200261|1208.7977200261|1206.3991358382|1206.3991358382|1206.3991358382|1194.2490398203|1182.9711553559|1175.8012837287||1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1161.0609955105|1161.0609955105|1150.7899950116|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1130.1681874726|1129.4526588513|1129.4526588513|1129.4526588513|1129.4526588513|1129.4526588513|1129.4526588513|1119.9751765014|1113.0279738905|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1099.6578649859|1099.6578649859|1099.6578649859|||1086.9254055399|1066.5560061555|1058.1733401727||-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1179.304361699|-1190.7270685545|-1242.0300761716|-1242.5247853971|-1242.5247853971|-1275.916428219|1208.2852195312|1208.2852195312|1208.2852195312|1208.2852195312|1208.2852195312||1197.1780217014|1194.1700241126|1180.1611379029|1175.0679310033|1154.3810344481|1142.0622604979|1138.7713092566|1138.7713092566|1124.529394144|-1193.366422151|-1193.366422151|-1193.366422151|-1193.366422151|-1193.366422151|-1193.366422151|-1193.366422151|-1193.366422151||-1193.366422151|-1197.3793579456|-1210.8140221551|-1210.8140221551|-1220.2933579501|-1221.2356270988|-1221.2356270988|-1224.4284745543||-1225.4672525361|-1225.4672525361|-1229.7774722668|-1229.7774722668|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1242.9059423404|-1255.1732692671||-1256.9577671506|-1256.9577671506|-1256.9577671506|-1256.9577671506|-1256.9577671506|||||-1256.9577671506|-1256.9577671506|-1256.9577671506|-1256.9577671506|-1256.9577671506|-1256.9577671506|-1256.9577671506|-1257.925296834|-1272.2225520378|-1281.1917244864|-1287.9630272071|-1299.1255857857|-1302.4791182539|-1302.4791182539|-1309.6156869488|-1313.5452077209|-1313.9848243468|-1313.9848243468|-1316.943947864|-1316.943947864|-1316.943947864|-1316.943947864|-1316.943947864|-1316.943947864|-1338.2432754044|-1344.5626856844|-1344.5626856844|-1373.0696507605|-1381.4001012049|-1381.4001012049|-1381.4001012049|-1381.4001012049|-1381.4001012049|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362||1278.4769742362|1278.4769742362|1227.7521935958|-1284.7363599509|-1284.7363599509|-1284.7363599509|-1300.4570666121|-1324.6467406801|-1330.3297118668|-1343.39309841|-1343.39309841|-1343.39309841|-1343.39309841|-1352.1312204556||1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642||1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642||1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1235.0135684047|1211.292853783|1183.4365042033|1174.7905602259|1160.8228446954|1158.4294378956|1158.4294378956|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992||-3521.5761612336|-3521.5761612336|-3562.5846235928|-3586.9829151032|-3591.3707515846|-3591.3707515846|-3591.3707515846|-3591.3707515846|-3591.3707515846|-3605.5786128717|-3666.050223418|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3429.1037615186|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3628.3758216068|-3643.3742136973|-3643.3742136973|-3643.3742136973|-3643.3742136973|-3703.1935707748|-3704.9373008609|-3751.3192231788|3517.5617195911|3517.5617195911|3517.5617195911|3517.5617195911|3517.5617195911|||3517.5617195911|-3706.2181547891|-3706.2181547891||-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3752.2384627026|-3752.2384627026|-3823.4240280279|-3823.4240280279|-3931.5822533643|-3995.2025037381|-4009.780559709|-4087.6450663434|-4109.3149058208|-4109.3149058208|-4109.3149058208|-4141.5721175787|-4166.5498576281||-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4169.4832011834|-4169.4832011834|-4169.4832011834|-4169.4832011834|-4169.4832011834|-4169.4832011834|-4169.4832011834|-4171.7962981|-4171.7962981||-4171.7962981|-4171.7962981|-4206.6625534445|-4233.5139482716|-4249.4599425241|-4330.7888250267|-4410.8209166964|-4428.3010185515||-4437.8344650572|-4496.3160722858|-4507.684524762|-4562.3161386245|-4640.4623762494|4308.2547991931|4308.2547991931|4308.2547991931|4308.2547991931|4268.9497768812|-4485.7294068839|-4485.7294068839|-4485.7294068839|-4485.7294068839|-4485.7294068839|-4485.7294068839|-4485.7294068839|-4485.7294068839|-4485.7294068839|-4485.7294068839||-4560.088229871|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|||||4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4348.7135509267|4282.5706121408|-4441.1400323925|-4441.1400323925|-4441.1400323925|-4441.1400323925|-4441.1400323925|-4441.1400323925|-4441.1400323925|-4477.6555915472|-4508.8951017192|-4532.9390019102|-4541.3766687891|-4570.2231396284|-4570.2231396284|-4570.2231396284|-4612.4145995871|-4618.974814305|-4618.974814305|-4729.9720158945|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916||-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4773.0067552129|-4824.896394681|-4893.3293274233|4631.140353673|4631.140353673|4631.140353673|4631.140353673|4631.140353673||4631.140353673|4631.140353673|4608.0448374144|4573.2281943388|4573.2281943388|4566.0868825986|4539.7975623611|4539.7975623611|4539.7975623611|4539.7975623611|4539.7975623611|4515.7750692902|-4827.6770717913|-4827.6770717913||-4827.6770717913|-4827.6770717913|-4827.6770717913|-4827.6770717913||-4862.8078575459|-4889.9726636369|-4889.9726636369|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4555.7926841683|4512.4363157426|4499.2007074658|4499.2007074658|4499.2007074658|4419.8341194065|4352.8156882294|4217.1840980327|4153.6489978141
04749|946277|/equities/shimamura-co-ltd|TOPIX500||10598.072091781|10528.413435312|10459.626039235|10394.154374809|10394.154374809|10394.154374809|10336.838194232|10322.597993591|10271.775548434||10248.917276038|10226.019195598|10204.529871108|10204.529871108|10147.845519887|10147.845519887|10128.142617144|10128.142617144|10043.972366845|10043.972366845|9982.2837679625|9982.2837679625|9982.2837679625|9920.3152977361|9706.7392197068|9560.2657996743|9481.3385455065|9481.3385455065|9481.3385455065|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9450.0763448122|9439.2485738422|9439.2485738422|9435.776193158|9400.7267150219|9400.7267150219|9400.7267150219|9400.7267150219|9400.7267150219|9400.7267150219|9381.0823642246|9381.0823642246|9341.9898860305|9341.9898860305|9341.9898860305|9341.9898860305|-9906.2179571317|-9906.2179571317|-9906.2179571317|-9906.2179571317|-9906.2179571317|-9906.2179571317|-9906.2179571317|||-9906.2179571317|-9906.2179571317|-9906.2179571317||-9906.2179571317|-9906.2179571317|9162.8868204059|9162.8868204059|9162.8868204059|9162.8868204059|9105.4853560066|8891.3726177851|8795.0806864279|8713.3645689364|8713.3645689364|8713.3645689364|8713.3645689364|8713.3645689364|8713.3645689364|8713.3645689364|8713.3645689364|8633.0179863412|8633.0179863412|8366.3533181569|-8786.6026997222|-8786.6026997222|-8786.6026997222|-8786.6026997222|-8786.6026997222|-8786.6026997222|-8882.7563872686||-8882.7563872686|-8882.7563872686|-8882.7563872686|-8882.7563872686|-8882.7563872686|-8882.7563872686|-8882.7563872686|-8901.7293191874|-9079.2736781104|-9079.2736781104|-9079.2736781104|-9079.2736781104|-9079.2736781104|-9115.5818645671|-9205.7020717412|8686.4586233633|8686.4586233633||8686.4586233633|8686.4586233633|8686.4586233633|8686.4586233633|8660.731803737|8597.6464485967|-9033.0174207394|-9033.0174207394||-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9033.0174207394|-9095.5650490253||-9095.5650490253|-9095.5650490253|8482.2225117694|8482.2225117694|8482.2225117694|||||8482.2225117694|8482.2225117694|8374.2808787277|8374.2808787277|8367.2009763641|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8251.0438340395|8145.6042600439|8050.0602889377|8041.9003210419|7929.6670233799|7912.0189148665|7823.0210165183|7721.6344627982|7626.5382919979|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8254.8506013759|-8254.8506013759||-8254.8506013759|-8254.8506013759|-8254.8506013759|-8254.8506013759|-8254.8506013759|-8254.8506013759|-8271.4451126399|-8459.2723473776|8067.091858969|8067.091858969|8067.091858969|8067.091858969|8067.091858969|8067.091858969||8017.9353988545|8015.4282209494|7960.1424677216|7825.8339749267|7825.8339749267|7825.8339749267|7750.0933054741|7702.9670437952|7702.9670437952|7519.0154217919|7519.0154217919|7519.0154217919|7519.0154217919|7519.0154217919||7519.0154217919|7519.0154217919|7504.5171353243|7501.3672665809||7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7352.0191850898|7139.2952902344|7139.2952902344|6998.9392113715|6936.5991237461|6837.0545819402|6835.1162021557
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||-18923.882677661|-18923.882677661|-19537.925197401|20209.752842715|20209.752842715|20199.633139154|20199.633139154|19540.962170746|-21230.636523642||-21230.636523642|-21230.636523642|-21230.636523642|-21237.904318919|-21237.904318919|-21237.904318919|-21237.904318919|-21250.171465465|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21426.76752312|-21593.630581244|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20096.395270573|19904.037371078|19904.037371078|19671.152634531|19552.114038368|18976.869183171|18976.869183171|-20505.93047576|-20505.93047576|-20505.93047576|-20671.589417512|-20731.652851888|-20731.652851888|-20731.652851888|-20731.652851888|-20731.652851888|-21181.003168765|-21192.781298628|-21391.979220697|-21608.779485898|-21608.779485898|-21608.779485898|-21608.779485898|-21615.042010303|||-21615.042010303|-21615.042010303|-21615.042010303||-21615.042010303|-21615.042010303|-21615.042010303|-22027.531305023|-22027.531305023|-22027.531305023|-22027.531305023|-22027.531305023|-22163.155932127|-22163.155932127|-22168.228813475|-22319.698681638|-22358.70732431|-22358.70732431|-22358.70732431|-22358.70732431|-22358.70732431|-22358.70732431|-22563.563693677|-22763.874930466|20817.472290099|20817.472290099|20817.472290099|20817.472290099|20817.472290099|20813.85810011|20758.898889025||20758.898889025|20488.220987806|20289.925909198|20289.925909198|20289.925909198|20255.278900245|20255.278900245|-21566.404341742|-21566.404341742|-21566.404341742|-21566.404341742|-21566.404341742|-21766.348316875|-21766.348316875|-21766.348316875|-21766.348316875|-21766.348316875||-21766.348316875|-21766.348316875|-21766.348316875|-21766.348316875|-21766.348316875|-22150.249857228|-22150.249857228|-22150.249857228||-22150.249857228|-22150.249857228|-22150.249857228|-22313.333174698|-22680.647971886|21208.084176366|21208.084176366|21208.084176366|21208.084176366|20885.926862629|20500.752069587|20088.613410653|-21243.905819801|-21243.905819801|-21243.905819801|-21243.905819801|-21243.905819801|-21243.905819801|-21243.905819801|-21243.905819801||-21243.905819801|-21359.895355335|-21680.717061483|-21978.296734981|-22024.710451191|||||-22024.710451191|-22024.710451191|-22024.710451191|-22024.710451191|-22024.710451191|-22024.710451191|-22024.710451191|-22024.710451191|-22181.067167989|-22302.89734978|-22302.89734978|-22302.89734978|-22461.830388644|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22730.193166797|-22730.193166797|-22905.794033083|-22905.794033083|-23294.77114787|-23755.856830966|-23889.007589962|-24304.028068575|-24304.028068575|-24304.028068575|-24304.028068575||-24304.028068575|-24304.028068575|-24304.028068575|-24972.226010586|-24972.226010586|-25001.084456207|-25106.760506897|-25587.789452108|-25966.181911458|-25966.181911458|-25966.181911458|-25966.181911458|-26150.47990162|-26240.098643975||-26240.098643975|-26812.331826639|-27025.924251821|-27102.852197286|-27102.852197286|-27102.852197286|25263.136001819|25263.136001819|25263.136001819|25263.136001819|25263.136001819|-27131.179520739|-27131.179520739|-27131.179520739||-27131.179520739|-27131.179520739|-27131.179520739|-27244.088356376||-27246.209284863|-27270.788094292|-27530.875660324|-27748.272420153|-27748.272420153|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25161.145769084|25161.145769084
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519||1571.5403700577|1555.2670778419|1538.1945762704|1538.1945762704|1538.1945762704|1538.1945762704|1538.1945762704|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1519.8897936451|1509.4700734053|1509.4700734053|1509.4700734053|1509.4700734053|1509.4700734053|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1506.3741532543|1487.8601702825|1485.7100867686|1485.7100867686|1482.4013416896|1482.4013416896|1477.1961008514|1477.1961008514|1460.9956676126|1458.6304538427|1458.6304538427|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1445.8185748925|1417.2328085092|1417.2328085092|||1392.8697872325|1381.7719858138|1380.4133175709||1356.5703528566|1319.1037076222|1319.1037076222|1319.1037076222|1296.4737131139|1296.4737131139|1279.5263479043|1255.6681643381|1228.7146270423|1210.6273633804|1210.1970704226|1163.8081116329|-1331.3955944679|-1331.3955944679|-1331.3955944679|-1331.3955944679|-1391.8839938533|-1392.8988820592|-1417.6771358837|-1417.6771358837|-1417.6771358837|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975||-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1423.7085264416|-1457.1727847914|-1457.1727847914|-1457.1727847914|-1457.1727847914|-1457.1727847914|-1457.1727847914|-1457.1727847914|-1457.1727847914|-1457.1727847914|-1486.2197608793||1379.3045118254|1379.3045118254|1379.3045118254|1363.6938417597|1363.6938417597|1361.9098241775|1321.2886935305|-1391.4784170554||-1391.4784170554|-1391.4784170554|-1391.4784170554|1304.6624480798|1304.6624480798|1304.6624480798|1304.6624480798|1304.6624480798|1293.7638311998|1276.5431457775|1266.5757175306|1245.9730194784|1236.8589105316|1226.2043450351|1213.6714944834|1205.7467949477|1205.7467949477|1205.7467949477|1205.7467949477|1205.7467949477||1205.7467949477|1205.7467949477|1193.7464388307|1180.591136942|1180.591136942|||||1180.591136942|1165.4901521578|1158.6483568694|1158.6483568694|1158.6483568694|1152.0259520771|1149.8672154941|1149.8672154941|1149.8672154941|1149.8672154941|1149.8672154941|1142.1076734495|1142.1076734495|1117.3692365563|1117.3692365563|1117.3692365563|1114.6728210648|1114.6728210648|1114.6728210648|1108.358690072|1099.0955968066|1099.0955968066|1099.0955968066|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1078.4193412647|1078.4193412647|990.35482362744|969.19114028079|969.19114028079|957.5972051094|957.5972051094|957.5972051094||957.5972051094|957.5972051094|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|941.48427071692||941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692||941.48427071692|941.48427071692|934.2411084319|934.2411084319||934.2411084319|934.2411084319|934.2411084319|934.2411084319|934.2411084319|934.2411084319|922.30692399|922.30692399|918.80214726102|918.72612336395|918.72612336395|918.72612336395|918.72612336395|918.72612336395|895.51233623555|864.91928215083|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-4679.3350798931|-4703.7056443257|-4740.6729381396|-4782.6365979329|-4889.7628865921|-4909.7920962135|4752.8976708739|4632.6640787488|-4866.122662896||-4866.122662896|-4866.122662896|-4879.5807365511|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4560.9350448806|4524.9383331695|4524.9383331695|4524.9383331695|4448.7648146328|-4596.8768257388|-4596.8768257388|-4596.8768257388|-4596.8768257388|-4670.3631397098|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4386.1454579785|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.0713231875|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4203.1086713726|4203.1086713726|4203.1086713726|4203.1086713726|||4203.1086713726|4091.2874126362|3997.8749029291||3982.5832254768|3703.1480283075|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|-3989.0241489933|-3989.0241489933|-3989.0241489933|-4288.1379433259|-4394.3199370288|-4517.299930032|-4533.0678148543|-4533.0678148543|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964||-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4724.5375065794|-4724.5375065794|-4724.5375065794|-4761.0048873334|-4761.0048873334|-4761.0048873334|-4761.0048873334|-4779.060985926|-4822.5122065844|-4854.7913406493|-4909.6570451659|-4929.4522724066|-4954.0751336167||-4954.0751336167|-4954.0751336167|-4964.4569550824|-4964.4569550824|-5015.0916401194|-5015.0916401194|-5015.0916401194|-5015.0916401194||-5015.0916401194|-5015.0916401194|-5015.0916401194|-5015.0916401194|-5015.0916401194|-5024.8240445771|-5210.0267161968|-5279.418573552|-5380.8232937971|-5380.8232937971|-5380.8232937971|-5380.8232937971|-5380.8232937971|-5380.8232937971|-5380.8232937971|-5380.8232937971|-5380.8232937971|-5392.4793750582|-5392.4793750582|-5395.260329565||-5395.260329565|-5395.260329565|-5395.260329565|-5395.260329565|-5395.260329565|||||-5395.260329565|-5395.260329565|-5395.260329565|-5395.260329565|-5395.260329565|-5395.260329565|-5419.5114772944|-5422.5127525494|-5507.1252806104|-5515.7503117893|-5543.7781242104|-5638.7534713449|-5770.3252732653|-5770.3252732653|-5822.8830534139|-5822.8830534139|-5825.8145037932|-5858.1935744775|-5858.1935744775|-5858.1935744775|-5858.1935744775|-5858.1935744775|-5876.3817494195|-5962.7530939041|-5962.7530939041|-5962.7530939041|-5962.7530939041|-5962.7530939041|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442||-5993.4131012442|-5995.3865283405|-5995.3865283405|-5995.3865283405|-5995.3865283405|-6098.8183648228|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478||5778.8515403478|5778.8515403478|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|-6154.7807419231|-6154.7807419231|-6154.7807419231||-6154.7807419231|-6154.7807419231|-6154.7807419231|-6154.7807419231||-6154.7807419231|-6154.7807419231|-6154.7807419231|-6154.7807419231|-6154.7807419231|-6361.4786021368|-6399.3095579298|-6535.510619922|5934.3634321951|5934.3634321951|5905.6260357723|5873.0289286359|5844.8654762621|5827.4326867433|5827.4326867433|5664.0918741592|5541.0465268436|5511.7796627699|5511.7796627699|5503.0885141887|5498.8761268764
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|||||||||||||||||||||||||||||||||||||||||||-5980.7051779085|-5986.8946421205|-5993.7718245784|-6001.4131384204|-6009.9034871338|-6019.3372079264|-6029.8191199182|-6041.465688798|-6064.4063208867|-6074.7848009852|-6089.2608899836|-6106.3454333151|-6129.6060370168|-6155.5067077964|-6181.5074531071|-6209.6749478968|-6239.0832754409|-6273.4814171566|-6308.3682412851|-6342.2980458723|-6385.9422731914|-6440.880303546|||-6496.7003372734|-6558.8337080815|-6621.2596756461||-6703.8996396068|-6794.7773773409|-6892.7526414899|-7003.4473794332|-7109.1637549258|-7221.3486165842|-7364.0540184269|-7525.3377982521|-7674.9864425024|-7910.9849361137|-8181.5943734597|-8416.7715260663|-8517.0697852671|-8517.0697852671|-9041.4664280745|-9153.0738089717|6381.3068789203|6049.7854210226|-7777.3142950338|-7777.3142950338|-8891.126994482|8199.1922283533|6241.991364837|6142.2681831522|-6156.1565640096|-6156.1565640096|5935.7149288782||5900.4610320869|5895.8080001192|5895.8080001192|5895.8080001192|5893.5088890214|5892.1209878015|5890.8010975572|5890.4456639525|5890.050737725|5887.2785974722|5884.5317749691|5881.4797499657|5878.6441666285|5877.1046295873|5876.8384773192|5873.4316414658|5870.5351571842||5867.8168413158|5864.5742681286|5860.6380756985|5857.375639665|-5884.7933856785|-5884.7933856785|-5884.7933856785|-5884.7933856785||-5884.7933856785|-5884.7933856785|-5884.7933856785|-5884.7933856785|-5884.7933856785|5820.7234926614|5820.7234926614|5820.7234926614|5820.7234926614|5820.7234926614|5820.7234926614|5820.7234926614|5820.7234926614|5820.7234926614|5820.7234926614|5810.914991846|5804.9611020511|5799.5678911679|5792.8532124088|5786.9480137875||5784.3866819862|5771.8185355402|5766.6833772101|5766.6833772101|5592.8704191223|||||5581.1337990248|5564.3708878054|5562.7541824757|5562.7541824757|5540.782424973|5506.7026944145|5425.0585493494|5415.627838703|5415.627838703|5395.6975985589|5374.6639983988|5360.665430122|5360.665430122|5334.5552966346|5334.5552966346|5334.5552966346|5334.5552966346|5332.5058851495|5247.2843168328|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5390.6005416276|-5415.8894906974|-5449.2105452193|-5474.0672724659|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469||-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5511.8235560521|-5540.2483956135|-5546.8871062372|-5558.096784708|-5603.7742052311|-5605.6400784367|-5605.6400784367|-5605.6400784367||-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367||-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367||-5605.6400784367|-5605.6400784367|-5605.6400784367|-5619.4321956009|-5619.4321956009|-5634.4802173344|-5648.7002414826|-5663.8336016473|-5699.8706684971|-5714.8895891498|-5714.8895891498|-5714.8895891498|-5714.8895891498|-5714.8895891498|5610.8449009447|5606.5890462915|5606.5890462915|5606.5890462915|5606.5890462915|5606.5890462915|5593.9322736573
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539||-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|2435.3235400927|2435.3235400927|2435.3235400927|2435.3235400927|2435.3235400927|2430.0220665764|2430.0220665764|2430.0220665764|2430.0220665764|2430.0220665764|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2359.8967951506|2359.8967951506|2312.8853279451|2278.5392532724|2271.4602814138|2267.1701005108|2267.1701005108|2259.9112227898|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2406.088082527|-2489.8200916967|-2535.1889907741|2277.661917735|2277.661917735|2277.661917735|||2277.661917735|2255.0687974833|2236.6361623115||2236.6361623115|2236.6361623115|2236.6361623115|2236.6361623115|2205.0401803461|2204.8224226068|2176.969358452|2116.91039828|-2361.5400497915|-2361.5400497915|-2361.5400497915|-2361.5400497915|-2361.5400497915|-2361.5400497915|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2183.5163665395|2183.5163665395|2183.5163665395||2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2175.0737405995|2142.5263784439||-2270.1444642929|-2270.1444642929|-2270.1444642929|-2270.1444642929|-2270.1444642929|-2270.1444642929|-2270.1444642929|-2270.1444642929||-2292.129156063|-2292.129156063|-2292.129156063|-2292.129156063|-2317.6435067366|-2356.5761185962|2222.7984779816|2222.7984779816|2222.7984779816|2222.7984779816|2214.1649755352|2175.8499728168|2152.4551995948|2152.4551995948|2152.4551995948|2152.4551995948|2152.4551995948|2152.4551995948|2152.4551995948|2152.4551995948||2152.4551995948|2131.8644439442|2131.8644439442|2131.2434073308|2131.2434073308|||||2131.2434073308|2118.5760081453|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2112.5351272981|2100.2056969979|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|-2196.8704978086|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445|2059.4910589445||2059.4910589445|2059.4910589445|2059.4910589445|-2175.5252111805|-2175.5252111805|-2175.5252111805|-2175.5252111805|-2180.3929553092|-2180.3929553092|-2180.3929553092|-2180.3929553092|-2180.3929553092|-2192.1588392324|-2196.0288642257||-2196.0288642257|-2196.0288642257|-2196.0288642257|-2196.0288642257|-2196.0288642257|-2196.0288642257|-2196.0288642257|-2196.0288642257|-2196.0288642257|-2196.0288642257|-2242.5723544425|-2242.5723544425|-2242.5723544425|-2242.5723544425||-2242.5723544425|-2242.5723544425|-2242.5723544425|-2252.4880408519||-2269.1717706514|2117.1688694334|2117.1688694334|2117.1688694334|2117.1688694334|2117.1688694334|2117.1688694334|2117.1688694334|2117.1688694334|2117.1688694334|2117.1688694334|2103.9310002168|2073.7733091602|2068.7669266882|2068.7669266882|2068.7669266882|2044.5181970798|-2226.269551475|-2226.269551475|-2226.269551475|-2226.269551475
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||2045.1631318842|2025.3757020936|2011.6118912151|2003.5085076729|2003.5085076729|1985.0927863032|1977.2697625592|1956.7164028435|1950.3609249253||1950.3609249253|1950.3609249253|1950.3609249253|1943.6020918043|1943.6020918043|1943.6020918043|1929.5578797826|1927.9254219806|1898.5282466451|1892.7249611044|1892.7249611044|1892.7249611044|1879.9444012271|1864.9660013635|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1967.522399419|-1986.69155491|-2000.8517276778|-2033.1704083371|-2033.1704083371|-2033.1704083371|-2076.9671203746|1996.388723766|1996.388723766|1996.388723766|1984.6494492564|1984.6494492564|||1984.6494492564|1984.6494492564|1984.6494492564||1984.6494492564|1984.6494492564|1984.6494492564|1984.6494492564|1936.1660547293|1902.4622830326|1885.7358700362|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1906.7210102321|1906.7210102321|1906.7210102321||1906.7210102321|1906.7210102321|1906.7210102321|1906.7210102321|1906.7210102321|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2063.9919920289||-2085.7966578099|-2122.6930560817|-2122.6930560817|-2122.6930560817|-2122.6930560817|-2122.6930560817|-2122.6930560817|-2122.6930560817||-2122.6930560817|-2122.6930560817|-2122.6930560817|-2122.6930560817|-2158.4645067574|-2193.0161186193|-2218.5377683178|-2218.5377683178|-2218.5377683178|-2218.5377683178|-2218.5377683178|-2218.5377683178|-2218.5377683178|-2240.2285753967|-2240.2285753967|-2240.2285753967|-2240.2285753967|-2242.0939202429|-2242.0939202429|-2244.2980496826||-2244.2980496826|-2249.4144996473|-2283.543888497|2145.0875537703|2145.0875537703|||||2145.0875537703|2145.0875537703|2145.0875537703|2145.0875537703|2145.0875537703|2145.0875537703|2145.0875537703|2145.0875537703|2145.0875537703|2145.0875537703|2118.347281967|2100.9414244078|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2277.842483754|-2311.2345478444|-2311.2345478444|-2351.8717198271|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527||2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527||2256.9069784527|2256.9069784527|2256.9069784527|2227.2299760585|2226.8944178428|2207.5215753809|2193.3850837566|2180.7056486184|2166.6396896523|2166.6396896523|2143.1829885026|2126.4533205585|2098.0036895094|2064.4829500116||-2250.3444596684|-2250.3444596684|-2250.3444596684|-2250.3444596684||-2250.3444596684|-2252.8827329648|-2262.2308144054|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246||-2622.5069396599|-2622.5069396599|-2674.3410440666|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2399.0538073148|2399.0538073148|2349.5597859054|2331.8442065615|2292.1602295128|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2244.0425795433|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2496.321492803|-2496.321492803|-2506.55165867|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|||-2516.5595025755|-2516.5595025755|-2516.5595025755||-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2545.9827806394|-2597.3975340438|-2614.8028156042|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2691.6357626908|-2691.6357626908|-2915.2064029898|2608.6405138279|2608.6405138279|2608.6405138279|2608.6405138279|2608.6405138279|2600.2945056781|2600.2945056781|2600.2945056781|2600.2945056781|2600.2945056781||2600.2945056781|2600.2945056781|2532.0772285312|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321|2443.7150592579|2416.3437117176|2416.3437117176|2416.3437117176|2416.3437117176|2395.8263463529|2379.4905299765||2379.4905299765|2379.4905299765|2163.1839221961|-2642.5178642265|2385.9100441648|2385.9100441648|2377.5667157386|-2652.4798138016||-2652.4798138016|-2652.4798138016|-2663.560904224|-2692.0398935822|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2720.3659188701|-2730.7954654112||-2808.8838504569|-2844.7876116187|-2863.6283537876|-2863.6283537876|-2863.6283537876|||||-2863.6283537876|-2863.6283537876|-2863.6283537876|-2863.6283537876|-2882.2537264307|-2902.5041404786|-2939.226822754|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2956.3783130696|-2960.3370145217|-2962.388289533|-2962.388289533|-2982.6462053793|-2982.6462053793|-2982.6462053793|-2982.6462053793|-2982.6462053793|-2982.6462053793|-2997.5513393104|-3015.9459325671|-3041.4399250745|-3045.4332500828|-3103.3147223142|-3146.2663581269|-3169.3792868077|-3197.3658742307|-3238.7676380342|-3271.491820038|-3433.0464667088|-3447.8294074543|-3468.7548971714||-3487.7832190794|-3618.2665736581|-3618.2665736581|-3618.2665736581|-3618.2665736581|-3618.2665736581|-3620.851748509|-3715.8908316766|-3728.8787018629|-3773.8096687366|-3776.3996319295|-3835.3329243661|-3890.9810270735|3592.1298069716||3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3378.0059345328|3378.0059345328|3191.5621494809||-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557||-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3500.4319877286|-3569.3133196984|-3632.3481329983|-3644.6645922203|-3706.2384358003|-3795.7093731115|-3846.0104145683|-3877.9449562572|-3877.9449562572|-3934.7166180635|-3998.7406867372|-4053.8054972371|-4053.8054972371|-4053.8054972371
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1699.4484502345|1693.8593891495|1693.0213748742|1693.0213748742|1693.0213748742|1693.0213748742|1693.0213748742|1648.6263715696|1648.6263715696||1648.6263715696|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1607.5130673237|1607.0628495525|1607.0628495525|1607.0628495525|1601.3753883916|1583.5004315463|1558.8060350514|1548.6733722793|1533.8674516863|1533.8674516863|1533.8674516863|1513.4443847979|1513.4443847979|1479.5770942199|1478.6093495198|1478.6093495198|1478.6093495198|1478.6093495198|1475.7881661331|1446.0979623701|1443.7251940857|1443.7251940857|1443.7251940857|||1443.7251940857|1443.7251940857|1443.7251940857||1421.8335489841|1404.3428322045|1399.7975913384|1385.2473237093|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1576.3326275412|-1676.7862528235|-1741.0680586928|1609.3819407212|1609.3819407212|1609.3819407212|1609.3819407212|1592.7036223885|1592.7036223885|1592.7036223885|1573.4762470984||1544.896601356|1544.896601356|1506.6906681734|1475.7951868593|1466.4293245598|1466.4293245598|1466.4293245598|1466.4293245598|1466.4293245598|1457.1436939553|1454.6199942552|1454.6199942552|1454.6199942552|1454.6199942552|1454.6199942552|1454.6199942552|1454.6199942552||1446.3724201031|1446.3724201031|1446.3724201031|1414.4971334479|1395.1912593866|1371.4243943044|1371.4243943044|1315.9164320656||1315.9164320656|1315.9164320656|1315.9164320656|1315.9164320656|1315.9164320656|1315.9164320656|1315.9164320656|1303.3793689618|1292.0326321798|1281.5685111168|1281.5685111168|1281.5685111168|1281.5685111168|1281.5685111168|1281.5685111168|1281.5685111168|1264.9352333878|-1352.3161999398|-1352.3161999398|-1352.3161999398||-1352.3161999398|-1352.3161999398|-1352.3161999398|-1352.3161999398|-1352.3161999398|||||-1352.3161999398|-1352.3161999398|-1352.3161999398|-1354.3939642521|-1354.3939642521|-1354.3939642521|-1361.3821825024|1286.1151538884|1286.1151538884|1286.1151538884|1286.1151538884|1286.1151538884|1286.1151538884|1278.6921564585|1278.6921564585|1278.6921564585|1278.6921564585|1278.6921564585|1278.6921564585|1278.6921564585|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1261.5102857076|1261.5102857076|1261.5102857076|1261.5102857076|1258.0392063418|1255.3768959353|1244.6687732615|1211.4717780751|-1294.0419347644||-1294.0419347644|-1294.0419347644|-1294.0419347644|-1294.0419347644|-1294.0419347644|-1294.0419347644|-1308.5188164049|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324||-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1321.6799615215|-1321.6799615215|-1345.1928762917||-1345.1928762917|-1345.1928762917|-1345.1928762917|-1345.1928762917||-1362.6587514353|-1364.6950562952|-1364.6950562952|-1364.6950562952|-1364.6950562952|-1387.827229994|-1387.827229994|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529
04759|949826|/equities/sho-bond-holdings|TOPIX500||4667.1715418278|4667.1715418278|4667.1715418278|4667.1715418278|4667.1715418278|4633.9093108985|4633.9093108985|4608.9547898872|-4805.062604207||-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4805.062604207|-4815.1488404314|-4815.1488404314|-4815.1488404314|-4815.1488404314|-4831.4489261262|-4831.4489261262|-4831.4489261262|-4831.4489261262|-4856.4432512513|-4892.3813902792|-4926.0904336436|-4967.6560373817|-5033.1733748686|-5056.3806534848|-5056.3806534848|-5056.3806534848|-5056.3806534848|-5056.3806534848|-5056.3806534848|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5070.5717137751|-5074.5796819723|-5131.6996466359|-5168.9254896739|-5168.9254896739|-5257.0838774155|-5302.2043082394|-5345.0047869327|5096.3280145193|5022.8089050214|5005.4543389127|||4936.3381543474|4895.6776977076|4895.6776977076||4895.6776977076|4895.6776977076|4895.6776977076|4895.6776977076|4874.364108564|4846.0156761822|4748.4618624246|4669.9576249163|4639.1751387958|4601.0279319954|4563.3643688838|-4844.6929285267|-4844.6929285267|-4844.6929285267|-4844.6929285267|-4844.6929285267|-4844.6929285267|-4844.6929285267|-4917.2699205852|-4974.466578428|4766.4929158478|4766.4929158478|4766.4929158478|4766.4929158478|4766.4929158478|4766.4929158478|4766.4929158478||-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326|-4937.3127321326||-4965.1252579251|-5057.305842139|-5079.3467186901|-5079.3467186901|-5153.8296874334|4883.3011165471|4883.3011165471|4883.3011165471||4883.3011165471|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5055.880681949|-5084.4229799433|-5112.3588666037|-5134.0098517819||-5169.8998353132|-5203.0553725702|-5255.6170806336|-5284.741200704|-5349.8791118933|||||-5352.1408788807|-5352.1408788807|-5360.9825665194|-5360.9825665194|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5380.6568043668|-5385.0086479654|-5385.0086479654|-5385.0086479654|-5402.4919725177|-5402.4919725177|-5402.4919725177|-5436.8244139086|-5454.1937932317|-5479.1343126318|-5479.1343126318|-5487.2707563355|-5487.2707563355|-5495.4824152291|-5495.4824152291|-5534.2650163852|-5534.2650163852|-5534.2650163852|-5534.2650163852|-5534.2650163852||-5534.2650163852|-5534.2650163852|-5534.2650163852|-5534.2650163852|-5542.4136004756|-5542.4136004756|-5562.2373338618|-5592.0970376242|-5652.1078195824|5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133||5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133|5451.8085153636|5451.8085153636|5451.8085153636|5451.8085153636|5451.8085153636|5451.8085153636|5353.7316837373|5343.1311210508|5343.1311210508||5343.1311210508|5343.1311210508|5343.1311210508|5343.1311210508||5343.1311210508|5343.1311210508|5343.1311210508|5343.1311210508|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5261.2908445113|5248.7676050126|5155.908450014|5124.5093889044|5108.6095869745|5108.6095869745|5108.6095869745|5082.4933172525|5082.4933172525
04760|952951|/equities/shochiku-co-ltd|TOPIX500||-13361.933756413|-13361.933756413|-13361.933756413|-13534.530570227|-13534.530570227|-13534.530570227|-13534.530570227|-13534.530570227|-13618.367300252||-13755.268271916|-13755.268271916|-13781.964746573|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13905.683320393|-13950.759244881|-14104.176938757|13422.904511024|13422.904511024|13422.904511024|13422.904511024|13422.904511024|13422.904511024|13222.671678915|13122.176514287|13122.176514287|13122.176514287|13095.751682541|13008.088496965|13008.088496965|12952.320552183|12836.630311337|12836.630311337|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13610.23280288|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|||12834.697487602|12834.697487602|12834.697487602||12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12475.774986225|12169.194429139|11701.882699043|-12634.836174021|-12634.836174021|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11932.33049546|11814.667278346|11814.667278346|11704.630309274||11577.92256586|11493.247295399|11485.867407407|11485.867407407|11485.867407407|11485.867407407|11485.867407407|-12287.630640397|-12287.630640397|-12287.630640397|-12287.630640397|-12287.630640397|-12287.630640397|-12287.630640397|-12287.630640397|-12287.630640397|-12287.630640397||-12287.630640397|-12451.811822663|11592.844670244|11592.844670244|11592.844670244|11592.844670244|11592.844670244|11592.844670244||11592.844670244|11592.844670244|11592.844670244|11467.049633605|11362.544079019|11362.544079019|11362.544079019|11255.048976687|11220.054418541|11101.171576157|10839.635084619|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642||10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|||||10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10832.40367642|10741.559640466|10645.876099341|10645.876099341|10557.084554823|10411.205060915|10374.526841815|10374.526841815|10374.526841815|10374.526841815|10313.918713128|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10141.580326533|10098.422585037|10064.913983375|9995.4599815273|9961.0617055893||9961.0617055893|9839.5130062103|9691.9588957892|9628.5654397658|9487.8504886287|9259.0005429207|9258.9759789145|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735||-10797.357798516|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9560.0779813353|9532.0508901053|9532.0508901053||9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053||9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9484.7787667837|9399.819465165|9399.819465165|9318.0216279611|9142.1284334172|9142.1284334172
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3447.7226033557|3393.1451893281||3393.1451893281|3392.9631967013|3392.9631967013|3357.7368852237|3335.8743169152|3306.5270187947|3226.030020883|3223.4999556211|3223.4999556211|3223.4999556211|3223.4999556211|3156.5711867415|3156.5711867415|3156.5711867415|3156.5711867415|3089.9679852683|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|2977.591882394|2964.71320266|2956.1185924571|2956.1185924571|2956.1185924571|2956.1185924571|2956.1185924571|2914.9651027301|2818.4612252557|2731.5680280618|2724.827086284|2724.827086284|2724.827086284|2724.827086284|2724.827086284|2724.827086284|2714.1723287456|2714.1723287456|2690.6081430507|2673.7034922786|2561.7261025317|-2747.7240393783|-2747.7240393783|-2747.7240393783|||-2747.7240393783|-2747.7240393783|-2747.7240393783||-2747.7240393783|-2747.7240393783|-2747.7240393783|-2747.7240393783|-2747.7240393783|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2781.3272466748|-2781.3272466748|-3008.6969407497|-3217.4688230553|-3315.2487284709|-3315.2487284709|-3315.2487284709|-3419.1652538565|-3554.2947265073|-3642.9385850081|-3668.6539833423|-3685.9488703803|-3752.702694654||-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3795.286304914|-3795.286304914|-3795.286304914|-3795.286304914|-3851.3736721266||-3909.7485245851|-3915.887249539|-3977.99664615|-3977.99664615|-3977.99664615|-3977.99664615|-4004.5275056874|-4004.5275056874||-4004.5275056874|-4004.5275056874|-4004.5275056874|-4004.5275056874|-4010.7253156635|-4010.7253156635|-4056.1202037242|-4056.1202037242|-4056.1202037242|-4056.1202037242|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941||3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|||||3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3893.9359592941|3870.317732549|3817.0752583878|3795.5867741945|3795.5867741945|3795.5867741945|3774.3741935494|3704.2491039438|3700.2767821598|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|-3866.2074952593|-3866.2074952593|-3866.2074952593|-3866.2074952593|-3866.2074952593|-3866.2074952593||-3866.2074952593|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652||3540.4375023094|3540.4375023094|3540.4375023094|3540.4375023094|3525.9861136771|3407.4845707524|3398.7072020735|3398.7072020735|3398.7072020735|3398.7072020735|3398.7072020735|3253.0635578594|3180.5706198438|3164.229160301||3164.229160301|-3389.1529025781|-3389.1529025781|-3389.1529025781||-3389.1529025781|-3389.1529025781|-3389.1529025781|-3484.5529661458|-3484.5529661458|-3629.1699623842|3232.2524521479|3232.2524521479|3232.2524521479|3227.224946831|3161.6943853678|3150.320310002|3150.320310002|3150.320310002|3150.320310002|3150.320310002|3150.320310002|3089.6892333355|3084.5991481506|3051.6101646118|3034.0112940131
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|49311.893989165|-53036.756236035||-53036.756236035|-53036.756236035|-53036.756236035|-53036.756236035|-53036.756236035|-53734.223801303|-53734.223801303|-53734.223801303|-53734.223801303|-53857.872305507|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50140.256277655|50140.256277655|50140.256277655|50140.256277655|50140.256277655|50140.256277655|48982.786389101|48982.786389101|48982.786389101|47171.588134693|47171.588134693|44211.764594103|-47562.584541235|-47562.584541235|-47562.584541235|||-47562.584541235|-47562.584541235|-47562.584541235||-47562.584541235|-47562.584541235|-47562.584541235|-47562.584541235|-47615.649490261|-47660.721655846|-49164.135173162|-49980.150192402|-50579.611324891|-51179.309683299|-51179.309683299|-51179.309683299|-51179.309683299|-51179.309683299|-51695.320596666|-51695.320596666|-55077.022885184|-55860.580983538|-57668.062942639|-57668.062942639|-58564.51438071|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161||54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|52911.816633512|-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271||-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271|-58337.006608271|-59423.896231412|-59848.753403858|-59848.753403858||-59848.753403858|-60275.374572664|-60275.374572664|-60412.082858516|-61111.892417921|-61111.892417921|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61376.650097961|-61721.049503655|-61721.049503655|-63256.721670728||-63700.644037936|-63700.644037936|-64890.160042151|-64985.629681668|-64985.629681668|||||-65762.921868519|-65885.952924098|-65885.952924098|-66039.392137887|-66102.076113225|-66102.076113225|-66102.076113225|-66102.076113225|-67131.195681361|-67163.231387326|-67163.231387326|-67163.231387326|-68430.717762131|-68430.717762131|-69169.293952342|-69169.293952342|-69169.293952342|-69169.293952342|-69370.245476463|-69370.245476463|-69370.245476463|-69600.828307181|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63543.12627659|62092.430691343||62092.430691343|62092.430691343|62092.430691343|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792||61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|60471.569822276|60471.569822276|60471.569822276|60471.569822276|60471.569822276|60471.569822276|58075.633135862|-64327.374407929|-64327.374407929||-64327.374407929|-64327.374407929|-64327.374407929|-64502.638231032||-64540.306215407|-64540.306215407|-64540.306215407|-66000.871870873|-66000.871870873|-67281.52430097|-67643.915889967|-68361.573211074|-70711.748012305|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988
04764|951783|/equities/sms-co-ltd|TOPIX500||1427.8123747186|1427.8123747186|1427.8123747186|1427.8123747186|1427.8123747186|1420.7081941318|1388.1757712576|1381.9464926554|1381.9464926554||1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1365.55739834|1365.55739834|1351.2220967161|1351.2220967161|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1340.8073969801|1332.1876573389|1332.1876573389|1332.1876573389|1332.1876573389|1326.7356459974|1326.7356459974|1326.7356459974|1326.7356459974|1309.9562733305|1297.0069703672|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1254.3402991376|1253.2114434862|1241.1267523348|1241.1267523348|||1241.1267523348|1241.1267523348|1241.1267523348||1086.2519470387|1073.9743855985|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1194.414458199|-1194.414458199|-1244.8747711921|-1244.8747711921|-1244.8747711921|-1290.0830791023|-1292.1726050786|-1292.1726050786|-1292.1726050786|-1309.0806723096|-1324.7007470107||-1325.0432053203|-1325.0432053203|-1325.0432053203|-1325.0432053203|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1363.330501078|-1373.5338900866|-1383.9821000962||-1404.0356667736|-1438.345185304|-1442.5507863674|-1442.5507863674|-1442.5507863674|-1442.5507863674|-1442.5507863674|-1442.5507863674||-1442.5507863674|-1442.5507863674|-1442.5507863674|-1442.5507863674|-1442.5507863674|-1497.6675404083|1620.0412049866|1620.0412049866|1620.0412049866|1620.0412049866|1569.0735610962|1531.6372901069|-1648.5801918972|-1648.5801918972|-1648.5801918972|-1648.7502369101|-1648.7502369101|-1651.2714465324|-1651.2714465324|-1651.2714465324||-1651.2714465324|-1651.2714465324|-1651.2714465324|-1651.2714465324|-1651.2714465324|||||-1651.2714465324|-1651.2714465324|-1651.2714465324|-1661.7460517027|-1678.6345018919|-1681.8717447077|-1681.8717447077|-1681.8717447077|-1682.3852718974|-1711.9558576638|-1740.5898418486|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1775.7830131311|-1810.8144590346|-1849.7105100384|-1886.9203827635|-1886.9203827635|-1917.6337586261|-1946.7041762512|-1964.8662669768|-1964.8662669768||-1987.9347410854|-2061.788601206|-2084.2928902288|-2185.1533153922|-2185.1533153922|-2185.1533153922|-2185.1533153922|-2229.9203504358|-2280.6615004842|2098.9317550099|2098.9317550099|2098.9317550099|2098.9317550099|2098.9317550099||2088.2336481603|2088.2336481603|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421||2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421||2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2021.0364828246|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||213.15973352204|-221.86538931554|-221.86538931554|-221.86538931554|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726||214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.55135138127|-224.44115061562|-224.44115061562|-224.44115061562|-225.76872093808|-225.76872093808|-225.76872093808|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|211.78856733934|211.22618694985|||207.45132425852|205.53063609947|205.53063609947||205.29610809212|205.29610809212|205.29610809212|205.29610809212|205.2694308523|205.2694308523|205.2694308523|202.92158966635|201.19620684092|200.8624642525|-212.36362431987|-212.36362431987|-212.36362431987|-212.36362431987|-212.36362431987|-212.36362431987|-215.11619790964|-215.11619790964|208.32630755759|208.32630755759|208.32630755759|208.32630755759|208.32630755759|208.32630755759|207.72259129831|207.72259129831|207.46660911576||207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|204.46846593238|203.92607173232|202.35079628714|202.35079628714||202.35079628714|202.35079628714|201.25838697408|201.25838697408|199.9426472767|199.82516787934|198.81129289653|198.7514418075||194.82811132865|194.82811132865|194.82811132865|194.82811132865|194.82811132865|193.09482388838|193.09482388838|193.09482388838|193.09482388838|192.56646098411|191.99051474769|-198.6460670048|-198.6460670048|-198.6460670048|-198.6460670048|-198.86365814635|-198.86365814635|-199.20680814054|-199.20680814054|-199.20680814054||-200.91311439172|193.99470572347|193.99470572347|193.99470572347|193.99470572347|||||193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.99470572347|193.62880876943|193.62880876943|193.62880876943|191.02090388851|189.69863745112|189.69863745112|188.86515560568|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|186.52310487335|186.52310487335|186.52310487335|186.07012432488|184.90568572583|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728||-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-194.76647357104|-194.76647357104|-195.94607648979|-196.6511954216|-198.94577014753|-199.35822247125|-199.35822247125||-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.72002067803|-199.72002067803|-203.6889135599|-205.95359998277|-205.95359998277|195.26817738023||195.26817738023|195.26817738023|195.26817738023|195.26817738023||195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|193.75075823959|193.65556169656|193.65556169656|191.87562461591|189.79235305495|188.53407984245|188.53407984245|186.0489876057|183.51554025823|182.75892293911|179.99880936919|-193.66449729373
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||11276.034511093|11276.034511093|11276.034511093|11276.034511093|11276.034511093|11276.034511093|11083.371678993|10705.520591349|10705.520591349||10157.245101499|9984.444065943|9984.444065943|9984.444065943|9984.444065943|9984.444065943|9929.1045177144|9877.9371151509|9877.9371151509|9877.9371151509|9877.9371151509|9877.9371151509|9877.9371151509|9877.9371151509|9877.9371151509|9393.0412390565|9053.8791545073|8779.9989561818|8779.9989561818|8377.9432846464|8342.7703162738|8250.967018082|8152.51890898|8130.4098988667|7874.6221098519|7697.7467887243|7599.607543027|7527.3417144745|7364.9907938605|-7823.9496372092|-7823.9496372092|-7892.7218191214|-7922.3047149647|-7922.3047149647|-7949.6801215583|7452.452380021|7452.452380021|7392.2804222456|7372.0042261355|7372.0042261355|7372.0042261355|7372.0042261355|7372.0042261355|7372.0042261355|7372.0042261355|7372.0042261355|7372.0042261355|7372.0042261355|7182.7824734839|6991.9249705377|6894.638856153|6880.5973532753|6880.5973532753|||6809.4970591948|6677.2745102164|6592.9685311314||6592.9685311314|6525.9094790349|6302.9549767055|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7006.3488292268|-7713.8320324742|-7878.7578138602|-8129.0086820669|-8229.0652022966|-8319.350224774|-8565.9643826266|-8565.9643826266|-8565.9643826266|-8565.9643826266|-8565.9643826266|-8565.9643826266||-8565.9643826266|-8565.9643826266|-8565.9643826266|-8565.9643826266|-8630.7481243163|-8630.7481243163|-8630.7481243163|-8823.4297831065|-8823.4297831065|-8837.9777546043|-8837.9777546043|-8837.9777546043|-9187.6419495603|-9270.1577217336|-9630.1752463707|-9644.5836070786|-9879.6484523095||-10186.109391455|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376||-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-10287.409514376|-11091.12168264|9876.6398979751|9876.6398979751|9293.4332199723|-9550.7371804049|-9550.7371804049|-9550.7371804049|-9550.7371804049|-9550.7371804049|-9550.7371804049||-9550.7371804049|-9550.7371804049|-9550.7371804049|-9550.7371804049|-9550.7371804049|||||-9550.7371804049|-9550.7371804049|-9550.7371804049|-9550.7371804049|-9550.7371804049|-9610.4857560054|-9664.150840006|-9778.8898222289|9118.5372565075|9118.5372565075|8831.1525072306|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9549.8886511356|-9617.2651679285|-9642.5724088094|-9670.1996359552|-9670.1996359552|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559||8857.2734760559|8857.2734760559|8857.2734760559|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174||8350.3797522416|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8080.1121679543|8020.7557629066|8020.7557629066||7810.3952921184|7657.0003957798|7657.0003957798|7657.0003957798||7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7607.667106422|7504.2396074104|7504.2396074104|7504.2396074104|7504.2396074104|7400.4884526782|7280.6538363091|7249.8931514546|7249.3257238384|7179.3063598205|-8510.873896833|-8510.873896833
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||1023.0617347125|1013.568594125|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432||1011.2568415432|1001.6530748193|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1059.1779748197|-1064.1921820371|-1066.5131794868|-1066.5131794868|-1072.1146465869|-1081.6551628743|-1097.4501809714|-1097.666867746|-1104.7131863845|-1109.1765245329|-1109.1765245329|-1109.1765245329|-1122.2444156137|-1122.2444156137|-1122.2444156137|-1193.1993479692|1095.7785022565|1095.0872247294|-1151.0209709815|-1151.0209709815|||-1151.0209709815|-1151.0209709815|-1151.0209709815||-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1152.6061370142|-1152.6061370142|-1182.0068189047|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999||1087.9069549999|1073.4799499998|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1050.3407375784|1037.3508195316|1032.9694704032|1032.9694704032|1032.9694704032|1032.9694704032||1027.0762001863|1027.0762001863|1027.0762001863|1027.0762001863|1027.0762001863|1027.0762001863|1026.418000207|1021.2305291984||1021.2305291984|1021.2305291984|1021.2305291984|-1071.332680002|-1071.332680002|-1071.8974222245|-1075.6495156599|-1075.6495156599|-1075.6495156599|-1075.6495156599|-1076.3512539011|-1076.3512539011|-1077.4434209892|-1077.4434209892|-1077.4434209892|-1078.5760233214|-1080.0844703571|-1089.8160781745|-1094.2678646384|-1108.0754051537||-1108.3615612819|-1121.1239569799|-1121.2946356791|-1121.2946356791|-1121.2946356791|||||-1121.2946356791|-1121.2946356791|-1121.2946356791|-1126.3551507545|-1129.9779452828|-1136.2810503142|-1144.4511670158|1085.2059245038|1085.2059245038|1085.2059245038|1085.2059245038|1085.2059245038|1085.2059245038|1085.2059245038|1085.2059245038|1085.2059245038|1076.3519654074|1076.3519654074|1076.3519654074|1076.3519654074|1064.6413153178|1064.6413153178|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1021.772242814|1019.4691586823|1013.7366156571||1013.7366156571|1012.7546794308|1012.7546794308|1012.7546794308|1012.7546794308|1012.7546794308|1010.6718660343|1004.2465178158|998.40228781324|998.40228781324|998.40228781324|994.91299437632|994.91299437632|994.91299437632||994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|993.21295928979|993.21295928979||993.21295928979|993.21295928979|993.21295928979|993.21295928979||993.21295928979|993.21295928979|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|967.41641294919|960.71268105466|937.14187394203|936.77429963285|930.10477872617|922.76084354991|897.94535730806|874.19488078717|859.74984583991
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||-3770.4652713324|-3770.4652713324|-3796.4614125916|3613.3587675788|3613.3587675788|3613.3587675788|3613.3587675788|3571.0097417542|3517.5122793578||3517.5122793578|3517.5122793578|3517.5122793578|3517.5122793578|3517.5122793578|3508.5691992864|3494.2435547627|3484.9372830697|3480.5189068171|3480.5189068171|3480.5189068171|3472.2987853524|3445.844012829|3445.844012829|3445.844012829|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3412.8232047063|3412.8232047063|3412.8232047063|3350.8591163403|3299.8434626004|3262.0047497948|3262.0047497948|||3262.0047497948|3190.2830553275|3168.0922836972||3151.7136485525|3101.3484983916|3067.4983315463|3037.2203683848|2961.9257453837|2961.9257453837|2961.9257453837|2885.4174948708|2847.7416609676|2839.7685121862|2802.4650135402|2768.9321154818|2768.9321154818|-3119.4768649084|-3119.4768649084|-3119.4768649084|-3306.1965165649|-3360.2183517388|-3462.4092797098|-3485.0361477898|-3485.0361477898|3334.250703672|3334.250703672|3334.250703672|3334.250703672|3334.250703672|3334.250703672||3333.8341151912|3332.4823502124|3231.4248335693|3214.3434242228|3214.3434242228|3214.3434242228|3214.3434242228|3214.3434242228|3209.9918817566|3209.9918817566|3156.4106745632|3156.4106745632|3156.4106745632|3149.0217566883|3149.0217566883|3149.0217566883|3149.0217566883||3139.8033874741|3139.8033874741|3139.8033874741|3139.8033874741|3139.8033874741|3139.8033874741|3139.8033874741|3137.4609721902||3137.4609721902|3129.9566357669|3123.3962619632|3115.2736244035|3076.1558633794|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3236.7230788621|-3256.0076527601|-3256.0076527601|-3256.0076527601||3118.9018324517|3118.9018324517|3118.9018324517|3118.9018324517|3118.9018324517|||||3118.9018324517|3078.7242582796|3035.4713980885|-3166.7412520306|-3166.7412520306|-3166.7412520306|-3166.7412520306|-3166.7412520306|-3175.2680578117|-3188.5095226662|-3188.5095226662|-3188.5095226662|-3188.5095226662|-3188.5095226662|-3188.5095226662|-3188.5095226662|-3189.579818448|-3189.579818448|-3189.579818448|-3189.579818448|-3189.579818448|-3189.579818448|-3189.579818448|-3209.4220204977|-3233.4002751071|-3233.4002751071|-3233.4002751071|-3233.4002751071|-3262.903669557|-3262.903669557|-3262.903669557|-3283.6151883967|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429||-3313.1445074429|-3373.9938971587|-3410.8226598975|-3410.8226598975|-3410.8226598975|-3410.8226598975|-3423.2473998861|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397||3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3276.0823152342|3276.0823152342|3233.4803502603|-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717||-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717||-3441.401992691|-3441.401992691|-3441.401992691|-3481.0888798654|-3481.0888798654|-3555.4320887393|3301.4093432931|3301.4093432931|3301.4093432931|3284.6214925479|3218.5794361643|3161.2549290714|3133.1757035077|3133.1757035077|3133.1757035077|3133.1757035077|3130.7170144139|3130.7170144139|3130.7170144139|3099.1300160155|3045.5333511283
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4292.5521962141|4227.2383090769|4227.2383090769|4227.2383090769|4227.2383090769|4227.2383090769|4227.2383090769|4160.2633445394|-4393.5876876071||-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4412.1761575396|-4412.1761575396|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4483.081777277|-4507.5353080855|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4593.7604511874|-4593.7604511874|-4715.3449457638|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4436.9349067869|4380.4134651691|4380.4134651691|||4303.7784158698|4303.7784158698|4303.7784158698||4274.4278681341|4274.4278681341|4274.4278681341|4219.586520149|4088.4294668323|4024.9067491756|4024.9067491756|3919.2297213062|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4815.6709438108|4481.8844654237|4481.8844654237|4481.8844654237|4481.8844654237|4481.8844654237|4481.8844654237|4407.7605171375|4392.8206102347|4392.8206102347|4392.8206102347||4392.8206102347|4392.8206102347|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4307.1876245456|4281.6529161618|4268.5587957353|4205.7319952615|4161.4499475705|4161.4499475705|4161.4499475705|4161.4499475705||4161.4499475705|4161.4499475705|4161.4499475705|4161.4499475705|4161.4499475705|4161.4499475705|4129.8888306339|4109.8677503879||4109.8677503879|4109.8677503879|4109.8677503879|4109.8677503879|4109.8677503879|4103.8243831949|4103.8243831949|4095.0177570308|4095.0177570308|4064.4086189231|4059.5651321368|-4260.2623813172|-4260.2623813172|-4260.2623813172|-4260.2623813172|-4260.2623813172|-4260.2623813172|-4260.2623813172|-4260.2623813172|-4260.2623813172||-4260.2623813172|-4282.0137570191|-4301.9041744656|4040.4948557093|4040.4948557093|||||4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|4040.4948557093|3972.3831730104|3961.9813033449|3928.4792259387|3879.3816886736|3879.3816886736|3879.3816886736|3879.3816886736|3844.5885045353|3844.5885045353|3767.4316717059|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3314.6961640523|3314.6961640523|3314.6961640523|3314.6961640523|3314.6961640523|3314.6961640523|3281.6927951262|3281.6927951262|3280.7142168069|-3405.8065581884|-3405.8065581884||-3405.8065581884|-3405.8065581884|-3405.8065581884|-3405.8065581884|-3405.8065581884|-3405.8065581884|-3412.5628424315|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924||-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3462.5482983249|-3465.9981092499|-3516.3211375169|-3516.3211375169|-3516.3211375169|-3520.5046190739||-3520.5046190739|-3520.5046190739|-3520.5046190739|-3520.5046190739||-3551.5221112125|-3551.5221112125|-3551.5221112125|3231.0009940662|3231.0009940662|3231.0009940662|3231.0009940662|3231.0009940662|3231.0009940662|3158.9455489624|3149.5506099582|3088.8340110647|3048.9555692157|3048.9555692157|3003.3395213508|2980.3922745782|2980.3922745782|2980.3922745782|2980.3922745782|2942.9163883682|2942.9163883682
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|-3771.4698383427|-3771.4698383427||-3771.4698383427|-3771.4698383427|-3771.4698383427|-3811.2220226454|-3811.2220226454|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3936.4057023868|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3538.8556566294|3440.1729518105|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|||3407.4332822953|3407.4332822953|3407.4332822953||3212.9299781423|3212.9299781423|3202.3110868248|3123.8456520276|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|-3492.5191858878|-3492.5191858878|-3492.5191858878|-3704.0768732087|-3833.6965257874|3578.5858198983|3578.5858198983|3578.5858198983|3578.5858198983|3578.5858198983|3578.5858198983|3514.6509109981|3485.5565677757|3453.1739641952||-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3849.9542642046|3534.9426668059|3534.9426668059|3534.9426668059|3534.9426668059|3534.9426668059|3534.9426668059|3534.9426668059|3534.9426668059|3534.9426668059||3534.9426668059|3534.9426668059|3534.9426668059|3534.9426668059|3469.2696297843|3442.1884775381|3256.4439745603|3256.4439745603||3256.4439745603|3256.4439745603|3256.4439745603|3255.493305067|3200.9925611856|3186.1554049468|3186.1554049468|3186.1554049468|3186.1554049468|-3395.9167932052|-3395.9167932052|-3395.9167932052|-3395.9167932052|-3395.9167932052|-3395.9167932052|-3395.9167932052|-3395.9167932052|-3406.4105530935|-3406.4105530935|-3406.4105530935||3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|||||3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3213.6676587059|3129.0751763399|3106.9724181555|2979.2708067976|2979.2708067976|2979.2708067976|2924.6342297751|2874.0887513719|2874.0887513719|2874.0887513719|2874.0887513719|2848.6469746819|2848.6469746819|2848.6469746819|2848.6469746819|2848.6469746819|2848.6469746819|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294||2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294||2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2631.4316694222|2631.4316694222|2631.4316694222|2631.4316694222|2631.4316694222|2631.4316694222|2615.646299358|2553.44033262|-2754.6534528611||-2754.6534528611|-2754.6534528611|-2754.6534528611|-2754.6534528611||-2788.1361206136|-2788.1361206136|-2788.1361206136|-2788.1361206136|-2788.1361206136|-2864.0401340151|2639.9140822839|2639.9140822839|2639.9140822839|2621.7378692043|2619.375410227|2576.5375434901|2576.5375434901|2500.3750483223|2455.5278314693|2453.0837425546|2453.0837425546|2426.7041583941|2418.2823982156|2401.3137757951|2381.4597508835
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||2310.1178691918|2309.3245298664|2309.3245298664|2286.8328109627|2278.957174028|2278.957174028|2262.9841654667|2262.9841654667|2239.9341548972||2239.9341548972|2232.7961658397|2232.7961658397|2232.7961658397|2227.6668051207|2227.6668051207|2227.6668051207|2227.6668051207|2210.4713643466|2210.4713643466|2191.5087162299|2191.5087162299|2191.5087162299|2191.5087162299|2191.5087162299|2184.2319069221|2159.3132299135|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2151.2029046092|2134.0587828991|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2222.5540217095|-2225.3599033451|-2225.3599033451|-2231.3503475241|-2231.3503475241|-2231.3503475241|-2249.8059416934|-2265.5621574371|-2280.4301749302|-2288.6082406545|-2288.6082406545|-2295.0924896161|-2295.8247136841|-2295.8247136841|-2295.8247136841|-2295.8247136841|-2295.8247136841|||-2295.8247136841|-2295.8247136841|-2295.8247136841||-2306.027459649|2189.2617151592|2189.2617151592|2189.2617151592|2144.5963501769|2118.3292779743|2102.8936421937|2089.6390839419|2089.6390839419|2089.6390839419|2085.2100932688|2044.9278814098|2043.4198682331|-2232.2577253318|-2232.2577253318|-2232.2577253318|-2255.506451027|-2255.506451027|-2304.2016122522|-2325.6406802802|-2337.3507558669|2193.6089347324|2193.6089347324|2193.6089347324|2193.6089347324|2193.6089347324|2193.6089347324||2178.2599274804|2167.3721416449|2159.2190462721|2132.9933847468|2120.9370941631|-2264.4723073264|-2264.4723073264|-2264.4723073264|-2264.4723073264|-2266.1081192516|-2269.7034658351|-2277.3371842612|-2360.3746491791|-2378.1107213101|-2389.0119125668|-2413.0965695187|-2423.5420611342||-2423.5420611342|-2511.0189568158|-2544.5766186842|-2554.8073540935|-2559.258171215|-2559.2590791278|-2573.0378656976|-2579.2920729973||2470.3031378399|2470.3031378399|2470.3031378399|2470.3031378399|2470.3031378399|2470.3031378399|2470.3031378399|2470.3031378399|2460.1242442468|2460.1242442468|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798||-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|||||-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|-2542.8660547798|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2396.8573152373|2380.5758782405|2380.5758782405|2380.5758782405|2366.0287536005|2331.8930595561|2328.9089550624|2317.2877278471|2286.8474753856|2282.0308338094||2282.0308338094|2238.0898153438|-2352.895038342|-2352.895038342|-2352.895038342|-2352.895038342|-2356.8555981578|-2385.0617757309|-2407.068639701|-2431.8254811124|-2431.8254811124|-2461.1394234582|2350.4006890178|2350.4006890178||2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178||2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178||2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2327.6396544642|2300.6273938491|2267.6137709435|2259.6264121594|2238.4737912882|-2415.6289348392|-2415.6289348392
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217||-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10640.246130217|-10680.995700241|-10769.773000268|-10795.470000297|10084.052354371|10084.052354371|10084.052354371|10084.052354371|10032.835949301|10007.595499223|9943.7172213592|9806.3524681769|9737.3360757521|9677.1433033977|9677.1433033977|9600.1592259974|9249.2324733304|8956.1471925894|8908.107991766|8567.2866575177|8554.8980212863|8554.8980212863|8554.8980212863|8528.1089125404|8463.2321250449|8458.8811900942|8458.8811900942|8458.8811900942|8458.8811900942|8458.8811900942|8458.8811900942|8443.1457667713|8308.5508519682|8181.4379949319|8181.4379949319|8181.4379949319|8181.4379949319|8181.4379949319|8181.4379949319|8181.4379949319|8111.7088832577|7986.0098702864|7910.7220620819|7910.7220620819|7844.5800689799|7814.2716900986|7814.2716900986|||7636.8018778874|7572.5576420971|7316.3973801079||6872.8134328445|6872.8134328445|6872.8134328445|6872.8134328445|6872.8134328445|6872.8134328445|6872.8134328445|6762.6260364939|6663.2511516599|6600.4520390863|6600.4520390863|6392.5022656514|6355.4469618349|-7154.0542361661|-7154.0542361661|-7154.0542361661|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001||6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6804.0900405001|6713.9888233521|6713.9888233521|6713.9888233521|6713.9888233521|6713.9888233521|6713.9888233521|6713.9888233521||6713.9888233521|6713.9888233521|6559.8764703912|6532.9894696188|6532.9894696188|6449.4327440209|6434.0157333591|6434.0157333591||6415.1285926212|6391.3651029125|6324.1834476805|6151.092719645|6117.8215543786|6117.8215543786|6117.8215543786|6117.8215543786|6117.8215543786|5984.5239493095|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432||5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|||||5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5918.1983125432|5801.998125048|5712.8490703368|5712.8490703368|5712.8490703368|5712.8490703368|5698.8323003742|5648.0358893047|5605.9578880305|5605.9578880305|5602.6198755894|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6129.3022765633|-6129.3022765633|-6129.3022765633|-6129.3022765633|-6129.3022765633|5913.3863593741|5854.484843749|5744.9276041655|5685.1417824062||5663.00793197|5663.00793197|5663.00793197|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186||5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5549.9364509096|5499.873834344|5452.7487048266|5416.6689602601|5416.6689602601|5416.6689602601|5416.6689602601|5379.3544002889|5289.4493336544|5279.1659262826||5231.3468225712|5231.3468225712|5224.8718293576|5224.8718293576||5224.8718293576|5224.8718293576|5224.8718293576|5224.8718293576|5224.8718293576|5224.8718293576|5159.2000402711|5159.2000402711|5159.2000402711|5081.6667114123|5053.7407904581|5011.1564338424|4983.0071487137|4935.3412763486|4864.3534275909|4864.3534275909|4843.0593639898|4709.7881822109|4647.3757580122|-5008.3863566696|-5008.3863566696
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2755.1078139904|2755.1078139904||2755.1078139904|2755.1078139904|2755.1078139904|2755.1078139904|2751.6088080939|2751.6088080939|2751.6088080939|2751.6088080939|2740.7024116515|2740.7024116515|2740.7024116515|2720.1415685017|2716.3776659831|2716.3776659831|2716.3776659831|2709.6974066479|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2676.3580998402|2676.3580998402|2676.3580998402|2676.3580998402|2671.4256664891|2667.7729283969|2667.7729283969|2667.7729283969|2667.7729283969|2667.7729283969|2650.4143648854|2613.7104054282|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|||-2733.2134585722|-2733.2134585722|-2733.2134585722||-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2741.8900723113|-2741.8900723113|-2844.0445247904|-2894.0772497671|2748.2466905694|2748.2466905694|2748.2466905694|2748.2466905694|2748.2466905694|2748.2466905694|2728.7204260212|2728.7204260212|2728.7204260212||2514.8004733569|2498.8338592854|2445.8431769838|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2594.7305527366|-2594.7305527366|-2611.874139181||-2611.874139181|-2619.3879324233|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815||-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815||-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|||||-2653.825151815|-2653.825151815|-2653.825151815|-2653.825151815|-2660.7630420215|-2660.7630420215|-2660.7630420215|-2660.7630420215|-2660.7630420215|-2660.7630420215|-2684.5315333599|-2684.5315333599|-2686.5782457957|-2686.5782457957|-2686.5782457957|-2686.5782457957|-2686.5782457957|-2691.9707353134|-2691.9707353134|-2691.9707353134|-2691.9707353134|-2691.9707353134|-2691.9707353134|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856||-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2727.6894570448|-2727.6894570448|-2727.6894570448|-2766.6827300497|-2770.4252556108|-2786.3613951231|-2795.373772359|2637.7826007815|2637.7826007815|2637.7826007815||2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815||2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815||2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2623.525694613|-2628.2440669615||-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2630.3822966238|-2660.5358851376|-2664.0120945973|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2724.4533636897|-2733.5570243708|-2733.5570243708|-2733.5570243708|-2733.5570243708|-2762.1744715231|-2840.8883016923|-2847.0703352137|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2853.005732399|-2862.8591210482|-2862.8591210482|-2862.8591210482|-2862.8591210482|-2862.8591210482|-2862.8591210482|2598.834418459|2598.834418459|2463.6215760656|2419.7739734062|-2641.2966175094|-2641.2966175094|||-2641.2966175094|-2641.2966175094|-2641.2966175094||-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2748.6351305659|-2863.427922851|-2922.2035978752|-2922.2035978752|-2922.2035978752|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948||-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948||-2973.0494835948|-2973.0494835948|2665.2892720701|2665.2892720701|2665.2892720701|2665.2892720701|2628.9603023001|2567.4148252757||2567.4148252757|2567.4148252757|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2766.0880448636|-2809.3478276262|2648.5440377882|2648.5440377882||2648.5440377882|2648.5440377882|2648.5440377882|2648.5440377882|2648.5440377882|||||2648.5440377882|2625.1878197647|2580.7364664052|2517.4849626725|2515.3166251916|2445.4464508538|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2633.6503858872|-2638.944873208|-2654.396545051|-2654.396545051|-2654.396545051|-2654.396545051|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2770.0629230714|-2806.1532478572|-2826.1398121693|-2826.1398121693||-2892.5997912993|2584.1946763342|2581.8829737046|2544.1477485607|2463.8308317341|2462.7165044363|2462.7165044363|2462.7165044363|2422.3228449831|2422.3228449831|2408.719827759|2401.5498086212|2392.6907525668|2392.6907525668||2392.6907525668|2390.2437167608|2390.2437167608|2390.2437167608|2390.2437167608|2385.7779391518|2385.7779391518|2385.7779391518|2385.7779391518|2385.7779391518|2385.7779391518|-2630.1224883819|-2630.1224883819|-2630.1224883819||-2630.1224883819|-2630.1224883819|-2630.1224883819|-2632.9138759799||-2693.4043066443|-2703.0855637584|-2703.0855637584|-2781.5624243931|-2781.5624243931|2557.2870041946|2557.2870041946|2557.2870041946|2557.2870041946|2557.2870041946|2492.7077824385|2444.3975360427|2435.830595603|2416.9414891674|2416.9414891674|2416.9414891674|2400.850902077|2400.850902077|2400.850902077|-2753.3326366962|-2753.3326366962
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605||3486.6920506722|3478.5457415706|3478.5457415706|3451.6063795229|3412.6737550255|3395.1375055839|3263.3319692508|3263.3319692508|3263.3319692508|3194.2577436121|3156.0471629508|3156.0471629508|3156.0471629508|3156.0471629508|3140.3857366121|3108.9285962356|3084.1428847062|3082.9356601312|3082.9356601312|3066.4840668124|3062.4267409027|3035.9741565585|3021.3601739539|3006.2335266155|3002.3705851283|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2991.7759152305|2991.7759152305|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2923.6798883422|-3118.2371281213|-3118.2371281213|-3118.2371281213|-3118.2371281213|-3118.2371281213|-3118.2371281213|||-3118.2371281213|-3118.2371281213|-3118.2371281213||-3118.2371281213|-3118.2371281213|-3118.2371281213|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2806.4062200178|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2669.9210887259|2662.5789874732|2657.8989485291|2657.8989485291||2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2633.1654983657|2602.5257936047|2602.5257936047|2602.5257936047|2602.5257936047|2602.5257936047||2596.000881783|2574.8108803608|2574.8108803608|2574.8108803608|2566.5120892898|2559.5639228156|2559.5639228156|2559.5639228156||2559.5639228156|2559.5639228156|2559.5639228156|2559.5639228156|2559.5639228156|2559.5639228156|2559.5639228156|2531.4876920174|2520.5372740955|2520.5372740955|2438.4025267728|2416.8361408587|2406.5401565097|2372.6001738996|-2571.4055626028|-2571.4055626028|-2571.4055626028|-2571.4055626028|-2571.4055626028|-2571.4055626028||-2571.4055626028|-2571.4055626028|-2571.4055626028|-2571.4055626028|-2571.4055626028|||||-2571.4055626028|-2571.4055626028|-2571.4055626028|-2581.848851307|-2581.848851307|-2581.848851307|-2600.5820570077|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2618.5448735802|-2641.744303978|-2647.82700442|-2662.3234622469|-2662.3234622469|-2666.6927358298|-2706.4488810087|-2706.4488810087|-2706.4488810087|-2706.4488810087|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876||-2742.3784241823|-2742.3784241823|-2745.5247282156|-2745.5247282156|-2745.5247282156|-2745.5247282156|-2772.166364684|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784||2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2574.1104930871|2494.2061034301|2486.0971926339|2486.0971926339|2486.0971926339|2430.5802140377|-2624.8762789659|-2624.8762789659||-2626.3422893907|-2626.3422893907|-2626.3422893907|-2648.4636548786||-2655.7929498651|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2683.5248155251|2451.8867413922|2451.8867413922|2451.8867413922|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1101.5350885208|1074.2377636059||1074.2377636059|1068.8656642889|1068.8656642889|1068.8656642889|1068.8656642889|1068.8656642889|1056.4545238134|1056.4545238134|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1051.572570762|1012.1917452911|984.90749476785|956.1749941865|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|952.73662659621|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|898.9714947061|898.9714947061|898.9714947061|898.9714947061|||898.9714947061|893.66055735435|893.66055735435||893.66055735435|884.92284286117|853.49203202565|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-1048.4547451158|-1092.171928845|-1136.3688206785|-1153.7153563094|-1176.1559514549|-1235.1732793943|1116.5791867878|1116.5791867878|1116.5791867878|1116.5791867878|1116.5791867878||1116.5791867878|1104.1157630975|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1238.1977106744|1098.80442823|1098.80442823|1098.80442823|1098.80442823|1098.80442823||1098.80442823|1098.80442823|1098.80442823|1098.80442823|1098.80442823|1098.80442823|1098.80442823|1098.80442823||1098.80442823|-1233.3636035664|-1233.3636035664|-1233.3636035664|-1233.3636035664|-1233.3636035664|1110.0592413649|1110.0592413649|1110.0592413649|1110.0592413649|1110.0592413649|1107.0102681832|1104.7058535369|1095.1453928188|-1202.5171038988|-1202.5171038988|-1202.5171038988|-1202.5171038988|-1202.5171038988|-1227.4912265543||-1235.9378321615|-1235.9378321615|-1235.9378321615|-1235.9378321615|-1235.9378321615|||||-1235.9378321615|-1235.9378321615|-1235.9378321615|-1235.9378321615|-1235.9378321615|-1235.9378321615|-1241.3769532858|-1241.3769532858|-1255.1688369843|-1264.0487077603|-1266.7763419559|-1284.3626021732|-1311.8189760592|-1311.8189760592|-1311.8189760592|-1311.8189760592|-1311.8189760592|-1338.1321956213|-1340.5602820594|-1340.5602820594|-1340.5602820594|-1356.7980549512|-1356.7980549512|-1356.7980549512|-1381.0861521965|-1381.0861521965|-1381.0861521965|-1386.2623913294|-1412.244021028|-1412.244021028|-1412.244021028|-1427.2989122533|-1460.4987913926|-1527.4986571029|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842||-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1582.5280898713|-1605.3645443014|-1643.0161603349|-1644.3790670388|-1666.4489633765|1533.9353351413|1533.9353351413||1533.9353351413|1533.9353351413|1533.9353351413|1533.9353351413|1533.9353351413|1494.3725946014|1470.7473273349|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654||-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654||-1655.1105618377|-1662.0809405404|-1662.0809405404|-1686.488815482|-1686.488815482|-1720.2375727577|-1747.2084141753|-1793.6482379725|-1900.2202644139|-1930.4200795234|-1930.4200795234|-1935.1334216926|-1976.537135214|-2019.4301502378|-2078.4779447087|-2129.0310496763|-2139.9233885292|-2143.6483923507|-2143.6483923507|-2143.6483923507|-2143.6483923507
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||4232.5210206792|4232.5210206792|4232.5210206792|4232.5210206792|4232.5210206792|4181.8566896436|4163.2852107151|4116.9835674612|4051.0372971792||4018.9858857546|3999.8497277763|3999.8497277763|3999.8497277763|3999.8497277763|3999.8497277763|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3915.0068351031|3833.9520390035|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3801.5428617917|3789.8254019908|3772.9726688786|3766.5386404371|3766.5386404371|3766.5386404371|3758.5266581879|3758.5266581879|3758.5266581879|3758.5266581879|3659.5296202087|3594.1440224541|3552.1600249491|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3262.5027020575|3221.6696689528|3159.0774099476|3148.8082332751|||3147.3424814167|3117.1583126853|3092.4536807614||3075.7818675127|3023.7576305697|2968.5084784107|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3359.0562653983|-3475.0069615537|-3582.7855128374|-3586.6055714042|-3586.6055714042|3380.6841618591|3380.6841618591|3380.6841618591|3380.6841618591|3347.6285948878|3347.6285948878||-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3614.2389992525|-3614.2389992525|-3635.5604929044|-3635.5604929044|-3671.9561032271||-3716.1734480301|-3720.0816089223|-3799.757343247|-3815.3625976299|-3815.3625976299|-3815.3625976299|-3815.3625976299|-3815.3625976299||-3815.3625976299|-3830.3473306999|-3852.8859229999|-3854.0954699998|-3901.8277407405|-3901.8277407405|-3940.9680547791|-3940.9680547791|-3940.9680547791|-3940.9680547791|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164||3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|3685.8513634164|||||3685.8513634164|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3871.1089065569|-3889.8432295077|-3910.5471969231|-3910.5471969231|-3933.2928357075|-3933.2928357075|-3960.2627601327|-3960.2627601327|-4019.1808445919|-4087.0898273243|-4106.0442525826|-4139.6602806473|-4163.6780896081|-4228.8089884534|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008||3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008||3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3786.6047015564|3660.2274461738|-3960.0160907331||-3960.0160907331|-3960.0160907331|-3960.0160907331|-3960.0160907331||-3960.0160907331|-3960.0160907331|-3960.0160907331|3585.6878665857|3585.6878665857|3585.6878665857|3585.6878665857|3585.6878665857|3585.6878665857|3538.8754073174|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3475.683715102|3475.683715102|3475.683715102|3475.683715102
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||359.96180201373|359.96180201373|359.94089010911|355.52463179016|355.52463179016|355.52463179016|355.52463179016|355.3995898607|350.08406087825||350.08406087825|345.89055922849|345.89055922849|345.89055922849|345.38396860077|345.32106469422|339.89007561239|337.8113198527|337.8113198527|337.8113198527|337.8113198527|337.8113198527|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-356.7223893637|-356.7223893637|-356.7223893637|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-359.61197635735|-360.92440766323|-364.39378493614|-367.34308521821|-369.3478806027|339.34625773675|339.34625773675|339.34625773675|339.34625773675|339.34625773675|332.11248859043|325.65278035926|321.65120441923|321.65120441923|||321.65120441923|317.99022306346|307.57802766058||-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-356.5600172597|-369.5500266373|354.93620503449|354.93620503449|354.93620503449|354.93620503449|354.93620503449|353.33466480069|350.88802615776|350.88802615776|350.88802615776||349.73668555832|345.64632712046|344.07924387896|340.73747818691|340.73747818691|340.73747818691|340.73747818691|340.73747818691|339.34162513661|336.77800206065|336.77800206065|336.77800206065|336.77800206065|333.30888948308|329.75490034181|329.75490034181|329.75490034181||329.75490034181|329.75490034181|329.75490034181|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645||-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-344.89069617645|-346.48965733201|-351.23292302093|-351.23292302093||-353.74768478563|-358.0029732617|-358.70758848003|-358.70758848003|-358.70758848003|||||-358.70758848003|-358.70758848003|-358.70758848003|-358.70758848003|-358.70758848003|-358.70758848003|-361.07048149009|-361.07048149009|-361.07048149009|-363.35609902164|-365.31233394169|-367.5748192207|-372.56091227972|-375.75100279344|-377.40370986507|-377.40370986507|-381.40968034053|-386.12897980603|-386.12897980603|-386.12897980603|-386.12897980603|-386.12897980603|-388.83775364461|-393.51971813377|-395.76385305173|-395.76385305173|-397.17650983341|-401.47947096833|-404.68363976457|-404.68363976457|-404.68363976457|-409.87070745868|-415.09524169943|-421.569945787|-421.569945787|-421.569945787|-423.51662154926|-423.51662154926|-423.51662154926|-423.51662154926||-423.51662154926|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664||395.00159643385|395.00159643385|395.00159643385|395.00159643385|395.00159643385|390.35178161433|389.07371957621|389.07371957621|389.07371957621|389.07371957621|389.07371957621|-417.92908298786|-417.92908298786|-417.92908298786||-417.92908298786|-417.92908298786|-417.92908298786|-417.92908298786||-417.92908298786|-417.92908298786|-417.92908298786|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|379.56675789628|379.56675789628|379.56675789628|379.56675789628|379.56675789628|379.26524055005|379.26524055005|379.26524055005|379.26524055005|379.26524055005
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3641.5103852855|3581.8790289376||3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3578.6495595852|3578.6495595852|3578.6495595852|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3508.9121943876|3508.9121943876|3508.9121943876|3508.9121943876|3433.2913270973|3395.7681412192|3360.6868235769|3354.6520261965|||3283.0578068851|3272.2864520945|3265.7627245494||3260.2919161661|3205.4910179623|3166.4344644025|3101.7605160028|2967.1227955587|2962.4478957515|2962.4478957515|2910.9421063905|2910.7803782599|2910.7803782599|2879.7004202888|2855.988173196|2855.988173196|-3244.9514085103|-3244.9514085103|-3244.9514085103|-3470.6126761225|-3509.0696401361|-3604.9107112624|-3629.4638410647|-3629.4638410647|3477.4612016832|3477.4612016832|3477.4612016832|3477.4612016832|3477.4612016832|3477.4612016832||3477.4612016832|3440.7902240924|3302.2669156582|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677|3210.670378206|3210.670378206|3210.670378206|3210.670378206|3210.670378206|3210.670378206|3210.670378206||-3435.2551353267|-3447.7279281408|-3520.2532534898|-3527.4776600616|-3527.4776600616|-3527.4776600616|-3527.4776600616|-3527.4776600616||3298.8411674111|3298.8411674111|3298.8411674111|3298.8411674111|3201.6374038561|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3368.9283471834|-3407.9203857593|-3413.9078836535|-3413.9078836535||-3457.5643151706|-3502.4603501895|3287.4538939346|3287.4538939346|3287.4538939346|||||3287.4538939346|3257.7821043718|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549||-3396.9795679549|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918||3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3123.3765453242|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914||-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914||-3412.61370136|-3412.61370136|-3412.61370136|-3453.7946930371|-3453.7946930371|3239.1698780109|3239.1698780109|3239.1698780109|3239.1698780109|3215.2998644565|3177.4998493962|3114.6109437735|3079.2899375261|3050.9814043532|3050.9814043532|3035.3914984979|3035.3914984979|3035.3914984979|3035.3914984979|3035.3914984979|3035.3914984979
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||1178.1226533698|1178.1226533698|1122.136281522|1008.6744216322|1008.6744216322|984.13824625795|970.65360695327|954.95968031999|954.95968031999||954.95968031999|898.62186702221|893.79860126199|893.79860126199|875.60955695777|871.39950773085|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|859.76860196868|835.18733552075|743.81926168972|738.91044164969|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-884.49704061929|-904.10782291032|-922.50869212257|-941.17632458064|-956.64036064515|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|775.82787582763|775.82787582763|||775.82787582763|718.14208425292|684.3245380588||-732.93152625989|-732.93152625989|-732.93152625989|-732.93152625989|-732.93152625989|-763.86836251099|629.25737498779|-612.21311729903|-612.21311729903|-625.0145747767|-629.90688244037|-629.90688244037|-638.53936103749|-638.53936103749|-662.17205066357|-662.17205066357|-726.69116740396|-728.4901860044|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273||-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-777.1316010697|-806.64622341077|739.45919558923|739.45919558923|739.45919558923|739.45919558923||739.45919558923|739.45919558923|739.45919558923|739.45919558923|739.45919558923|725.12132843247|717.41258714719|704.62509683022||697.02682034784|697.02682034784|697.02682034784|697.02682034784|690.25202260871|653.66891400967|543.57657112186|528.08507902429|521.37925472381|521.37925472381|521.37925472381|521.37925472381|-584.67002221543|-584.67002221543|-584.67002221543|-584.67002221543|-584.67002221543|-584.67002221543|-590.31347354655|-590.31347354655||-590.31347354655|543.12701393393|543.12701393393|543.12701393393|543.12701393393|||||543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|533.58273325177|533.58273325177|532.11515154414|532.11515154414|532.11515154414|532.11515154414|532.11515154414|532.11515154414|-616.7187977009|-616.7187977009|-616.7187977009|-616.7187977009|-616.7187977009|-616.7187977009||-616.7187977009|-616.7187977009|-670.71714362263|-670.71714362263|-670.71714362263|-676.96349291403|606.34278664494|606.34278664494|606.34278664494|606.34278664494|606.34278664494|597.79918651449|597.79918651449|597.79918651449||597.79918651449|597.79918651449|589.77687390498|588.02985989443|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987||-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987||-658.38926586987|-658.38926586987|-658.38926586987|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|563.910425387|557.1536738104|557.1536738104|557.1536738104|557.1536738104|544.72630423377|516.75144914864|503.27938794293|488.69931993659|449.22146659621
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3480.6667936851|3444.0186596501|3375.4096218335|3315.1030477825|3315.1030477825|3315.1030477825|3313.1144975362|3220.0161083735|3137.9623426372||3083.0137140414|3013.9041267126|3005.7268074585|2977.6964527316|2947.9896470941|2947.9896470941|2947.9896470941|2936.4884967713|2911.4316630792|2908.5218492348|2908.5218492348|2908.5218492348|2908.5218492348|2908.5218492348|2908.5218492348|2891.9131658164|2780.5701842405|-3010.9867157195|-3010.9867157195|-3010.9867157195|-3024.9321984369|-3024.9321984369|-3024.9321984369|-3024.9321984369|-3024.9321984369|-3024.9321984369|2824.3704411017|2824.3704411017|2824.3704411017|2809.1893790019|2795.6066300901|2795.6066300901|2795.6066300901|2795.6066300901|2795.6066300901|2793.7018112112|2769.613123568|2685.5701372978|2616.9668192197|2601.5670607651|2601.5670607651|2420.3210710084|2420.3210710084|2420.3210710084|2393.507386082|2393.507386082|2393.507386082|2393.507386082|2280.9248734244|2239.8331926938|2218.7868807709|2144.4020897454|2112.2800997171|||2088.4778885746|2053.169876194|2017.4387513267||2005.7930570296|1941.4645078107|1907.5438975674|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2450.8712586815|-2565.4125096461|-2678.8472329401|-2713.9135921557|-2770.7373246174|2583.2110964526|2583.2110964526|2583.2110964526|2583.2110964526|2555.9567738362|2529.7297487069||-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2834.8027114321|-2834.8027114321|-2834.8027114321|-2834.8027114321|-2834.8027114321|-2872.3029438075|-2872.3029438075|-2872.3029438075|-2872.3029438075|-2938.0032708973||-3008.670300997|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549||-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|-3059.492884549|2793.9038462359|2793.9038462359|2744.559829151|2671.7490639108|-2858.4495821507|-2858.4495821507|-2858.4495821507|-2888.2219919762|-2888.2219919762|-2888.2219919762||-2946.4966577513|-2975.7740641682|-2978.8617093131|-2978.8617093131|-2978.8617093131|||||-2978.8617093131|-2978.8617093131|-2978.8617093131|-2978.8617093131|-2988.4018992368|-3007.1687769297|-3013.3410826293|-3013.3410826293|-3079.7678695881|-3080.9744831573|2843.3544810968|2843.3544810968|2843.3544810968|2843.3544810968|2843.3544810968|2843.3544810968|2843.3544810968|2843.3544810968|2772.3391674404|2772.3391674404|2772.3391674404|2772.3391674404|2772.3391674404|2772.3391674404|2772.3391674404|2772.3391674404|2730.0157416005|2709.6286017783|2660.4206686426|2648.1116853808|2648.1116853808|2648.1116853808|2609.2907615342|2513.2725451039|2513.2725451039|2447.8028278933|2420.1005869592|2420.1005869592|2420.1005869592|2369.861763288||-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649||-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649||-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649||-2466.8916557388|-2468.9958712824|-2468.9958712824|2286.2931448976|2286.2931448976|2286.2931448976|2286.2931448976|2286.2931448976|2286.2931448976|2253.2146054418|2179.3217838243|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2136.9325860525|2136.9325860525|2136.9325860525
04782|949876|/equities/sumitomo-forestry|TOPIX500||1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1476.3163957958|1399.1474394791||1399.1474394791|1399.1474394791|1399.1474394791|1399.1474394791|1399.1474394791|1399.1474394791|1396.6895092382|1396.6895092382|1396.6895092382|1396.6895092382|1396.6895092382|1396.6895092382|1387.5438991536|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1366.1013369658|1366.1013369658|1366.1013369658|1366.1013369658|1366.1013369658|1366.1013369658|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1324.5080028168|1324.5080028168|1324.5080028168|1324.5080028168|||1324.5080028168|1324.5080028168|1324.5080028168||1324.5080028168|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1471.6644486931|-1517.3124204771|-1575.9027640175|-1608.2712263442|-1608.2712263442|-1630.3570877024|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179||-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1646.0093765847|-1646.0093765847|-1646.0093765847|-1646.0093765847|-1646.0093765847||-1655.6217262074|-1667.5056940499|-1707.3028422929|-1742.7255430859|-1801.3247747069|-1810.3117087867|1668.726036097|1668.726036097||1668.726036097|1668.726036097|1668.726036097|1668.726036097|1668.726036097|1668.726036097|1668.726036097|1665.1527018743|1665.1527018743|1665.1527018743|1648.7542366428|1648.7542366428|1648.7542366428|1648.7542366428|1648.7542366428|-1784.9650574743|-1784.9650574743|-1784.9650574743|-1784.9650574743|-1784.9650574743||-1784.9650574743|-1805.4613038234|-1821.8830635473|-1856.4999195121|-1883.478844972|||||-1883.478844972|-1883.478844972|-1883.478844972|-1883.478844972|-1894.6618920913|-1895.7726603207|-1921.2661313676|-1927.3884478303|1805.4943500067|1805.4943500067|1805.4943500067|1805.4943500067|1805.4943500067|1805.4943500067|1805.4943500067|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1940.2722781147|-1947.0805735021|-1978.6369053411|-1978.6369053411|-1984.7263764857|-2027.4183588557|-2049.2798863045|-2065.9245204514|-2065.9245204514|-2065.9245204514|-2065.9245204514|-2065.9245204514|-2106.5163177171|-2106.5163177171||-2149.4442646943|-2154.2032706368|-2154.2032706368|-2192.0593862653|-2223.1218251255|-2224.339313616|-2242.4698156931|-2276.9296169919|-2294.8254856851|-2294.8254856851|-2294.8254856851|-2294.8254856851|-2294.8254856851|-2317.5656845068||-2334.295476275|-2369.254413743|2131.4934375871|2131.4934375871|2131.4934375871|2131.4934375871|2131.4934375871|2131.4934375871|2131.4934375871|2131.4934375871|2128.955816069|2094.821559365|2094.821559365|2094.821559365||2068.2094610348|1976.0109055986|1904.0864852788|1859.1518537604||1846.668970541|1825.4841521094|1814.8344487956|1812.9200675889|1812.9200675889|1812.9200675889|1812.9200675889|1812.9200675889|1812.9200675889|1779.3383619359|1779.3383619359|1779.3383619359|1779.3383619359|1739.1353503389|1734.465452742|1631.6656275584|1620.7212688474|1605.4196701085|1605.4196701085|-1878.6821228137|-1878.6821228137
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||3198.8428519884|3150.0476133204|3111.9759916686|3111.9759916686|3111.9759916686|3111.9759916686|3111.9759916686|3052.3066574096|2931.1054419374||2931.1054419374|2931.1054419374|2931.1054419374|2931.1054419374|2930.7838243749|2916.7770747362|2916.7770747362|2916.7770747362|2916.7770747362|2916.7770747362|2916.7770747362|2915.0300830402|2848.0988679509|2848.0988679509|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-3015.1524392744|-3028.9193769715|-3046.1604188572|-3056.6226876192|-3070.4418751324|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2823.1235531969|2815.8696373341|2815.8696373341|2815.8696373341|||2815.8696373341|2815.8696373341|2815.8696373341||2815.8696373341|2815.8696373341|2758.4940414823|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-3090.7971889022|-3174.5246543357|-3242.7496159286|-3269.197056702|-3269.197056702|3124.2888932544|3124.2888932544|3124.2888932544|3124.2888932544|3124.2888932544|3124.2888932544||3124.2888932544|3087.7098813938|3046.3998682154|3027.473888455|3027.473888455|3027.473888455|3027.473888455|3010.2487649501|2997.3875166112|2955.0972406791|-3159.1689294852|-3159.1689294852|-3159.1689294852|-3159.1689294852|-3159.1689294852|-3159.1689294852|-3159.1689294852||-3159.1689294852|-3159.1689294852|-3159.1689294852|-3159.1689294852|-3174.4654772058|-3237.3084286087|-3237.3084286087|-3237.3084286087||-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3237.3084286087|-3247.6832451959|-3247.6832451959|-3249.481383551||-3274.5348706123|-3288.3720784581|-3339.6356427312|-3342.9840474791|-3347.4229519982|||||-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3347.4229519982|-3368.0255022202|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3443.1600856501|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942||-3485.6148105942|-3564.8490162309|-3564.8490162309|-3564.8490162309|-3564.8490162309|-3564.8490162309|-3573.4989069233|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201||3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3334.7232176791|3334.7232176791|3302.4201610717|3302.4201610717|3302.4201610717|3302.4201610717|-3506.8716977432|-3506.8716977432|-3506.8716977432||-3506.8716977432|-3506.8716977432|-3506.8716977432|-3506.8716977432||-3522.3176899578|-3522.3176899578|-3522.3176899578|-3522.3176899578|-3522.3176899578|-3608.6863221754|-3609.0403579726|-3619.2115088585|-3711.5898612599|-3711.5898612599|-3711.5898612599|-3722.766512511|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-3601.7177530438|-3601.7177530438|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325||-3653.2422028325|-3653.2422028325|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3369.9051625569|3369.9051625569|3369.9051625569|3332.8946250632|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3206.1224270791|3202.3582523101|3144.8230576473|3144.8230576473|3144.8230576473|3144.8230576473|3144.8230576473|3133.3589529414|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3029.2489615771|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2908.0232466406|2908.0232466406|2908.0232466406|2908.0232466406|||2908.0232466406|2908.0232466406|2908.0232466406||2885.0258296006|2856.6398106674|2826.6602600832|2826.6602600832|2734.7336223146|2645.7595803496|2614.8995337217|2511.3050374686|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2929.8880984486|-2929.8880984486|-3216.0978871652|-3342.2476524057|-3492.9973915619|-3550.1082128466|-3637.898014274|3385.2962767161|3385.2962767161|3385.2962767161|3255.0486613566|3255.0486613566|3255.0486613566||3255.0486613566|3167.9429570629|-3347.7734643044|-3347.7734643044|-3347.7734643044|-3347.7734643044|-3347.7734643044|-3395.9784549678|-3395.9784549678|-3395.9784549678|-3395.9784549678|-3430.0871721864|-3500.8190802071|-3533.9143761415|-3533.9143761415|-3533.9143761415|-3540.5715290461||-3612.6350322734|-3648.9833691927|-3654.7037435475|-3696.4486039416|-3707.7662605509|-3707.7662605509|3445.2739482387|3445.2739482387||3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|3445.2739482387|-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987||-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987|||||-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987|-3682.077784987|-3683.7380061568|-3683.7380061568|-3755.9866735075|-3775.374081675|-3848.5267574167|-3859.4121010925|-3859.4121010925|-3859.4121010925|-3859.4121010925|-3859.4121010925|-3859.4121010925|-3922.4578901028|-3954.7090399215|-3954.7090399215|-3954.7090399215|-3983.1767110239|-4017.5885321283|-4017.5885321283|-4055.0428134758|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4176.8361798471|-4322.6513109412|-4558.8262024931|-4558.8262024931|-4558.8262024931|-4558.8262024931|-4558.8262024931|-4558.8262024931||-4558.8262024931|-4563.8459711309|-4563.8459711309|-4563.8459711309|-4563.8459711309|-4563.8459711309|-4593.1066345899|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137||4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4252.6560076712|4252.6560076712|4176.6177863013|4075.4086514459|3990.7514215382|3990.7514215382|3816.2238017091|3787.5264463434|3642.4738292704||3615.1375880783|3524.4862089759|-3808.5416959206|-3808.5416959206||-3808.5416959206|-3808.5416959206|-3808.5416959206|-3933.4712295316|-3933.4712295316|-4075.9124772573|-4144.5138636192|-4210.7931817992|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||3902.698693557|3902.698693557|3902.698693557|3902.698693557|3902.698693557|3902.698693557|3902.698693557|3804.2207706189|3786.4433058527||3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3728.2147842808|3725.5719825342|3703.5075206231|3703.5075206231|3703.5075206231|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3659.8474827554|3659.8474827554|3659.8474827554|3642.6083141726|3581.1759046363|3537.5030222972|3537.5030222972|3537.5030222972|3537.5030222972|3537.5030222972|3493.2811358857|3418.6457065397|3409.8650698021|3409.8650698021|3396.7531725952|3396.7531725952|3278.1146362169|3238.6366665667|3238.6366665667|3238.6366665667|||3238.6366665667|3238.6366665667|3238.6366665667||3190.9851850742|3139.2613167491|3087.2347963879|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3663.4630330762|-3815.9589256402|-3959.1765840446|-4011.8073156052|-4017.5636840057|3831.254711104|3831.254711104|3818.3000152319|3818.3000152319|3818.3000152319|3790.2777947021||3752.4753274468|3725.7503638297|-3878.3227508853|-3878.3227508853|-3878.3227508853|-3878.3227508853|-3878.3227508853|-3966.5252787614|3756.0856231038|3756.0856231038|3756.0856231038|3756.0856231038|3756.0856231038|3756.0856231038|3756.0856231038|3756.0856231038|3756.0856231038||3756.0856231038|3756.0856231038|3756.0856231038|3756.0856231038|3730.369303498|3730.369303498|3730.369303498|3730.369303498||3730.369303498|3730.369303498|3730.369303498|3730.369303498|3730.369303498|3683.3509919728|3683.3509919728|3655.8899910809|3646.1555456454|3631.4506062727|-3807.1966363587|-3807.1966363587|-3807.1966363587|-3807.1966363587|-3807.1966363587|-3807.1966363587|-3807.1966363587|-3807.1966363587|-3807.1966363587|-3807.1966363587||3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|||||3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3615.6613677187|3597.1973720061|3597.1973720061|3597.1973720061|3597.1973720061|3597.1973720061|3597.1973720061|3597.1973720061|3510.2748577846|3510.2524391346|3510.2524391346|3510.2524391346|3510.2524391346|3510.2524391346|3488.0956038698|3488.0956038698|3423.0506709665|3420.0432079318|3420.0432079318|3420.0432079318|3420.0432079318|3420.0432079318|3420.0432079318|3363.1591199242|3353.770518425|3353.770518425|3241.2829994124|-3478.4908025051||-3478.4908025051|-3478.4908025051|-3478.4908025051|-3478.4908025051|-3478.4908025051|-3478.4908025051|-3497.6008916723|-3543.1676574136|-3569.8529526818|-3630.1699474243|-3639.1886934284|-3639.1886934284|-3639.1886934284|-3639.1886934284||-3639.1886934284|-3639.1886934284|-3652.5744450973|-3652.5744450973|-3652.5744450973|-3652.5744450973|-3659.6382723304|-3678.2150165072|-3678.2150165072|-3678.2150165072|-3678.2150165072|-3681.5864401323|-3681.5864401323|-3690.3799575252||-3690.3799575252|-3690.3799575252|-3690.3799575252|-3714.5888416947||-3749.1557887428|-3749.1557887428|-3749.1557887428|3463.6064033794|3463.6064033794|3463.6064033794|3463.6064033794|3463.6064033794|3463.6064033794|3383.9515593105|3323.8828323567|3323.8828323567|3323.8828323567|3323.8828323567|3323.8828323567|3323.8828323567|3264.9809248407|3239.3676942675|3220.7418825194|3190.415904345|3190.415904345
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||3768.078656894|3768.078656894|3768.078656894|3768.078656894|3768.078656894|3768.078656894|3755.3651743267|3590.9057492519|3553.8872882969||3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3484.3192092188|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3447.4970064907|3447.4970064907|3446.8481561614|3446.8481561614|3432.553506846|3370.6154405506|3370.6154405506|3355.2393783896|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3330.1154669123|3172.2394076803|3118.4326752004|3079.6687669569|3079.6687669569|||3079.6687669569|3079.6687669569|3079.6687669569||3019.1319632854|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3563.2592404081|-3795.7324893424|-4001.0916548249|-4076.7674750924|-4076.7674750924|3840.8645529938|3840.8645529938|3840.8645529938|3840.8645529938|3840.8645529938|3840.8645529938||3739.7383922153|3722.0982135726|3662.6646817473|3570.7385352748|-3847.462228704|-3847.462228704|-3847.462228704|-3962.12469856|-3990.8171448011|3756.8914523244|3756.8914523244|3756.8914523244|3756.8914523244|3756.8914523244|3756.8914523244|3756.8914523244|3756.8914523244||3756.8914523244|3756.8914523244|3756.8914523244|3687.5460581382|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617||3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617|3681.7401241617||3681.7401241617|3681.7401241617|3681.7401241617|3642.9890268463|3632.9036406275|||||3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3632.9036406275|3528.0040451417|3489.6878781041|3489.6878781041|3489.6878781041|3489.6878781041|3489.6878781041|3420.6531978935|3412.4730838191|3412.4730838191|3402.7765210139|3402.7765210139|3402.7765210139|3371.2516900154|3367.1934444635|3367.1934444635|3346.1062338319|3346.1062338319|3346.1062338319|3142.8402598133|3066.6807404846||3066.6807404846|3066.6807404846|3062.3976143349|3062.3976143349|3062.3976143349|3062.3976143349|3062.3976143349|3062.3976143349|3062.3976143349|3062.3976143349|3062.3976143349|3010.0070155486|3010.0070155486|3010.0070155486||2939.4522394984|2938.2272359373|2938.2272359373|2938.2272359373|2938.2272359373|-3195.1478798224|-3195.1478798224|-3195.1478798224|-3195.1478798224|-3195.1478798224|-3195.1478798224|-3195.1478798224|-3195.1478798224|-3195.1478798224||-3195.1478798224|-3195.1478798224|-3195.1478798224|-3215.0349841994||-3259.4639106508|-3259.4639106508|-3259.4639106508|2987.2014502242|2987.2014502242|2987.2014502242|2987.2014502242|2987.2014502242|2987.2014502242|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2933.2618111639|2877.4207976691
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||3790.3535873383|3768.2262081536|3731.1402312818|3713.7239112233|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006||-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.7060901117|-3908.0939384095|-3908.0939384095|-3959.1043760106|-3977.2270844562|-4001.7523160625|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4013.9425942398|-4025.4917713776|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|||3706.7122824551|3706.7122824551|3706.7122824551||3706.7122824551|3706.7122824551|3706.7122824551|3684.0136471723|3654.2929413026|3533.8254903362|3439.3061003736|3346.617889304|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3754.9035048236|-3754.9035048236|-3840.4796355847|-3840.4796355847|-3880.3107062052|3641.1958762617|3641.1958762617|3641.1958762617|3612.1620847352|3610.0149194262|3610.0149194262||3539.1832438069|3510.2036042299|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3383.2635359132|3372.8483732369|3365.6272279068|3365.6272279068|3365.6272279068|3365.6272279068|3365.6272279068||3365.6272279068|3365.6272279068|3365.6272279068|3365.6272279068|3365.6272279068|3365.6272279068|3231.5858087853|3202.9719879459||-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3370.9657229824|-3383.9619144248||-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|||||-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3411.3440231141|-3487.1600256823|-3503.5666952026|-3521.6749323489|-3521.6749323489|-3536.5277026099|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3594.8748975677|-3749.5276639642|-3794.3085155157|-3871.8427950175|-3891.9866872668|-3891.9866872668|-3891.9866872668||-3922.9852080742|-3925.9660926928|-3925.9660926928|-3925.9660926928|-3925.9660926928|-3925.9660926928|-3983.0734363254|-4076.6371514726|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765||3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3878.2566819463|3878.2566819463|3855.9094838844|3855.9094838844|3827.0660932049|3817.7977958914|3817.7977958914||3817.7977958914|3749.0531065461|-3978.6272255098|-3978.6272255098||-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||5312.318744953|-5673.2870353749|-5673.2870353749|-5673.2870353749|-5673.2870353749|-5673.2870353749|-5673.2870353749|-5673.2870353749|-5673.2870353749||-5741.4300393054|-5788.0889325616|-5809.0432584017|-5858.0354494768|-5858.0354494768|-5858.0354494768|-5858.0354494768|-5870.0869746628|-5870.0869746628|-5926.0966385142|-5962.2717398478|-5962.2717398478|-5962.2717398478|-5962.2717398478|5548.9860005996|5548.9860005996|5548.9860005996|5548.9860005996|5548.9860005996|5548.9860005996|5548.9860005996|5548.9860005996|5472.2066673329|5414.335391769|5414.335391769|5411.9282130766|5405.5869034185|5357.1521149094|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5679.0943862397|-5690.5493180441|-5691.9992422713|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|||-5702.291864985|-5702.291864985|-5702.291864985||-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5702.291864985|-5729.0331666482|-5729.0331666482|-5922.5224279607|-5922.5224279607|5459.2451473172|5459.2451473172|5459.2451473172|5459.2451473172|5459.2451473172|5421.2168303524|5345.7409226138|5275.1167849623|5275.1167849623||5275.1167849623|5275.1167849623|5201.8519832915|5084.5022036572|5047.9468929525|4993.9435349497|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682|-5325.9937764682||-5325.9937764682|-5325.9937764682|-5405.8819738536|5049.7034772089|5049.7034772089|5049.7034772089|5049.7034772089|5049.7034772089||5049.7034772089|5049.7034772089|5049.7034772089|5043.9657355906|5043.9657355906|5043.9657355906|5043.9657355906|5043.9657355906|5033.461928434|4914.6799204823|4800.1789141756|4800.1789141756|4647.754349084|4643.0085496232|4643.0085496232|4643.0085496232|4643.0085496232|4643.0085496232|4643.0085496232|4643.0085496232||4643.0085496232|4643.0085496232|4643.0085496232|4643.0085496232|4643.0085496232|||||4643.0085496232|4604.9539440258|4505.5599378064|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4899.504424483|-4899.504424483|-4943.1715827588|-4943.3224729202|-4943.3224729202|-4943.3224729202|-5023.2471921336|4586.6094758113|4586.6094758113|4586.6094758113|-4880.3811226246|-4880.3811226246|-4880.3811226246|-4880.3811226246|-4880.3811226246||-4880.3811226246|-4891.9790251384|-4921.8014405402|-4921.8014405402|-4921.8014405402|-4921.8014405402|-4942.8349339335|-4977.9832599261|-4982.9258443624|-5022.4445882676|-5022.4445882676|-5022.4445882676|-5022.4445882676|-5050.5495425195||-5085.3883805773|-5155.9315339747|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4585.7848086881|4585.7848086881|4585.7848086881||4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881||4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4546.9831207645|4483.7322478574|4483.7322478574|4470.0358309527|4426.7064788363|4372.2294209293|4288.5326899214|4267.7585443571|4249.0661041446|4249.0661041446|4179.517893494|4133.1865483266
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1668.9723961308|-1698.7639244743||-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1708.3003079208|-1708.3003079208|-1708.3003079208|-1709.3892310232|-1713.3491455813|-1733.1379395348|-1756.9490669355|-1756.9490669355|-1756.9490669355|-1756.9490669355|-1756.9490669355|-1778.4989632617|-1821.2210702908|-1848.1900781009|-1874.8500867788|-1874.8988519719|-1874.8988519719|-1874.8988519719|-1874.8988519719|-1885.9987244132|-1906.7083017447|-1906.7083017447|-1924.3416045492|-1924.3416045492|-1924.3416045492|-1924.3416045492|1796.030034912|1796.030034912|1796.030034912|1760.33892768|1752.2932529778|1705.1591699753|1689.4310740436|||1689.4310740436|1645.173415604|1630.5659451901||1630.5659451901|1613.8283273952|1613.8283273952|1588.8648082169|1521.5997869076|1500.2497632307|1462.5830702563|1410.3700780626|1383.4945311806|1345.1605902007|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1717.7530090605|-1847.8088989561|-1971.0654432845|1851.5027421556|1851.5027421556|1851.5027421556|1851.5027421556|1851.5027421556|1832.1419357285|1831.9746120105|1831.9746120105||1809.0829022338|1805.731002482|1766.3677805356|1761.6886179452|1761.6886179452|1751.4137420373|1751.4137420373|1751.4137420373|1684.0152689303|-1819.0859706113|-1819.0859706113|-1819.0859706113|-1819.0859706113|-1819.0859706113|-1819.0859706113|-1819.0859706113|-1819.0859706113||-1819.0859706113|-1819.0859706113|1718.2470504454|1718.2470504454|1718.2470504454|1718.2470504454|1718.2470504454|1718.2470504454||1718.2470504454|1718.2470504454|1718.2470504454|1718.2470504454|1718.2470504454|1718.2470504454|1718.2470504454|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207||1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|||||1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1712.4583045207|1652.5925605786|-1762.9583807531|-1762.9583807531|-1762.9583807531|-1762.9583807531|-1762.9583807531|-1762.9583807531|-1762.9583807531|-1762.9583807531|-1765.6482008368|-1773.3868898186|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1661.5616726736|1661.5616726736|1661.5616726736|1661.5616726736|1661.5616726736|1602.2907474151|1556.878608239|1548.9206758212|-1614.3654398503|-1614.3654398503|-1614.3654398503||-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1618.7842110429|-1618.7842110429|-1618.7842110429|-1621.3157900477|1537.2508313234|1537.2508313234|1537.2508313234||1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1525.7110169046|1525.7110169046|1525.7110169046||1510.3455743384|1451.5784159316|1411.3596174586|1411.3596174586||1411.3596174586|1411.3596174586|1411.3596174586|1411.3596174586|1411.3596174586|1411.3596174586|1404.6565397237|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208
04790|946345|/equities/sundrug-co-ltd|TOPIX500||4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624||4424.9687372624|4424.1319302916|4421.5354781018|4362.5651884058|4362.5651884058|4362.5651884058|4362.5651884058|4362.5651884058|4356.2946537843|4352.660726427|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4593.1550440347|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4606.7520805352|-4636.2800894836|-4641.5433203501|-4641.5433203501|-4661.9370226112|-4698.8189140124|-4709.2432377916|-4710.6591531018|-4721.5668556812|-4721.5668556812|-4773.2965063124|-4791.3294514583|-4821.6993905092|-4844.814062357|-4844.814062357|-4871.5156248411|-4883.3834874582|-4883.3834874582|-4953.3314659978|4540.5446307342|4540.5446307342|4540.5446307342|4540.5446307342|4540.5446307342|4540.5446307342|4500.7162563713|4491.1847293015|4428.3163658905|||4425.275536201|4425.275536201|4425.275536201||4401.1222310302|4401.1222310302|4401.1222310302|4401.1222310302|4401.1222310302|4384.4691455891|4298.243495099|4263.8261056655|4246.6009679911|4246.6009679911|4246.6009679911|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483||4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483||4083.6442700483|4053.993633387|4033.5484815411|3990.4427572679|3952.8252858533|-4208.2783640177|-4208.2783640177|-4208.2783640177||-4208.2783640177|-4208.2783640177|-4208.2783640177|-4208.2783640177|4058.5756323488|4058.5756323488|4058.5756323488|4043.0840359431|4038.9864641273|4038.9864641273|3987.4849601415|3981.872177935|3980.4081009897|3980.4081009897|3980.4081009897|3980.4081009897|3980.4081009897|3980.4081009897|3980.4081009897|3980.4081009897||3980.4081009897|3980.4081009897|3980.4081009897|3911.5645566552|3874.0717296169|||||3859.6352551299|3839.983616811|3807.036779584|3807.036779584|3807.036779584|3807.036779584|3807.036779584|3807.036779584|3807.036779584|3807.036779584|3807.036779584|3807.036779584|3798.3186439822|3766.8440049163|3766.8440049163|3730.3266721292|3631.7518579214|3552.3603184215|3552.3603184215|3535.2892426905|3494.1904230747|3494.1904230747|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3678.9876418293|-3727.737829419|-3727.737829419|-3751.3198104655|-3882.5953520279|-3882.5953520279|-3882.5953520279|-3882.5953520279|-3924.2473481826|-3924.2473481826|-3941.0634021987|-3941.0634021987||-3941.0634021987|-3941.0634021987|-3950.0148913319|-3986.6617165047|-3986.6617165047|-3986.6617165047|-4034.2907961163|-4077.8786623515|-4086.5318470572|-4123.2020522858|-4177.2245025397|-4196.4716694886|-4249.4129660984|-4267.6579828376||-4267.6579828376|-4311.7866475973|-4319.8184973303|-4340.4651037224|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488||4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488||4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4036.7804512948|4036.7804512948|4009.0623474551|4009.0623474551|4009.0623474551|3991.958163839|3968.5718072087|3968.5718072087|3942.9405027268|3942.9405027268|3876.167287317|3876.167287317|3861.0747636856|3810.0275152062|3791.3639057847
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777||-4628.0435166777|-4628.0435166777|-4628.0435166777|-4635.5665523699|-4635.5665523699|-4635.5665523699|-4668.7961692999|-4688.5446534566|-4688.5446534566|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4766.2784556468|-4766.2784556468|-4766.2784556468|-4807.3093951631|-4823.3437724034|-4832.9676202512|-4832.9676202512|-4838.6862447235|-4842.004917241|-4842.004917241|-4842.004917241|-4842.004917241|-4842.004917241|-4842.004917241|-4872.5610191567|-4902.9566879519|-4917.9033184592|-4917.9033184592|-4921.6703538435|-4922.8003931594|-4939.8893257327|-4953.1548063697|-4959.9497848552|-4964.7219831725|-5003.239154812|-5003.239154812|-5003.239154812|-5003.239154812|-5003.239154812|-5003.239154812|-5088.4879497911|4879.6198150727|4879.6198150727|4806.4109056363|-5030.3401527011|-5030.3401527011|||-5030.3401527011|-5030.3401527011|-5030.3401527011||-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747||4684.773718083|4650.8596867589|4641.3740109606|4641.3740109606|4641.3740109606|4641.3740109606|4641.3740109606|4641.3740109606|4611.7620177786|4611.7620177786|4611.7620177786|4608.432120406|4608.432120406|4608.432120406|4608.432120406|4608.432120406|-4844.4390787898||-4844.4390787898|-4844.4390787898|-4844.4390787898|-4862.9247886293|-4862.9247886293|-4865.4067361502|-4865.4067361502|-4865.4067361502||-4865.4067361502|-4865.4067361502|-4883.8408179447|-4909.3786866052|-4933.5169941649|-4933.5169941649|-4933.5169941649|-4933.5169941649|-4933.5169941649|-4933.5169941649|-4933.5169941649|-4933.5169941649|-4933.5169941649|-4965.8621310241|-4965.8621310241|-4965.8621310241|-4965.8621310241|-4971.6245900268|-5026.5673950948|-5026.5673950948||-5064.3856729565|-5064.3856729565|-5093.8729699517|-5111.5810777241|-5192.2567530268|||||-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5238.9690519113|-5251.6878354571|-5267.8198171745|-5306.2997968606|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5339.9267316439|-5339.9267316439|-5339.9267316439|-5359.4959649924||-5359.4959649924|-5360.7726549009|-5360.7726549009|-5360.7726549009|-5360.7726549009|-5360.7726549009|-5407.7473943343|-5478.9103633757|-5478.9103633757|-5512.5670704175|-5539.0189671305|-5581.2518452049|-5581.2518452049|-5581.2518452049||-5581.2518452049|5307.6571712152|5307.6571712152|5307.6571712152|5307.6571712152|5238.6746346835|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325||5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325||5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5093.0829048456|5093.0829048456|5093.0829048456|5048.481005384|5042.2757275501|5042.2757275501|5042.2757275501|4985.750808389|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667
04792|946344|/equities/suzuken-co-ltd|TOPIX500||5514.2589365629|5474.6765961809|5421.6962179788|5394.0138493566|5394.0138493566|5335.2931659518|5323.3257399464|5309.7047187193|5309.7047187193||5309.7047187193|5234.3941319104|5171.2157021226|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5393.4296367722|-5393.4296367722|-5393.4296367722|-5423.3107075246|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5151.7300374881|5133.6444860979|5101.9938734421|5086.9376371579|5027.2640412865|5005.3938781315|5005.3938781315|4993.8820868128|4988.6467631254|4966.829736806|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4924.6291832179|4924.6291832179|4900.9768702421|4885.4669001949|||4885.4669001949|4885.4669001949|4873.6298891054||4855.0115076892|4855.0115076892|4855.0115076892|4753.2905640991|4578.6561823324|4556.5624248137|4538.7360275708|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-5091.5581672681|-5091.5581672681|4837.8095926582|4837.8095926582|4837.8095926582|4837.8095926582|4837.8095926582|4837.8095926582|4805.7884362869|4755.8760403187|4735.2933109602||4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602||4735.2933109602|4735.2933109602|4735.2933109602|4735.2147899557|4710.0164332841|4680.8515925379|4536.446213931|-4875.3672225071||-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4875.3672225071|-4893.0535980715||-4893.0535980715|-4893.0535980715|-4893.0535980715|-4893.0535980715|-4893.0535980715|||||-4893.0535980715|-4893.0535980715|-4893.0535980715|-4894.3928867461|-4926.4467104803|-4926.4467104803|-4926.4467104803|-4926.4467104803|-4960.7178943458|-4960.7178943458|-4960.7178943458|-4960.7178943458|-4968.2976603842|-4984.4859935745|-4984.4859935745|-4984.4859935745|-4984.4859935745|-5029.1511039716|-5034.0639286305|-5034.0639286305|-5034.0639286305|-5058.2376984783|-5091.4863316426|-5123.4292573807|-5183.2547304229|-5286.1163671366|-5288.0718342066|-5288.0718342066|-5288.0718342066|-5306.3020380073|-5382.5578200081|4784.6016734291|4784.6016734291|4784.6016734291|4784.6016734291|-5173.7653813073|-5173.8948046141|-5173.8948046141|-5173.8948046141|-5173.8948046141||-5187.7164495712|-5203.1528800702|-5203.1528800702|-5203.1528800702|-5244.4476445225|-5299.6084939138|-5346.3983265709|-5406.1092517455|5068.9791630111|5068.9791630111|5068.9791630111|5068.9791630111|5068.9791630111|5068.9791630111||5068.9791630111|5068.9791630111|5017.0879589012|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.2122157076|-5323.2122157076|-5323.2122157076|-5323.2122157076||-5368.6802396752|-5400.2728965423|-5400.2728965423|-5400.2728965423||-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256||-1728.4521602844|-1736.4190669827|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1776.2062687694|-1776.2062687694|-1776.2062687694|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1852.6714646213|-1901.1481399091|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1670.2654364865|1670.2654364865|1651.8647364031|1651.8647364031|||1640.5163737812|1590.4626375347|-1754.1858304331||-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1808.2479388063|-1808.2479388063|-1900.7477097848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|-1900.7590421806|-1900.7590421806|-1900.7590421806||-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1946.9340026922|-1946.9340026922|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928||1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1802.8663682928|1796.7428589694||1796.7428589694|1796.7428589694|1796.7428589694|1796.7428589694|1774.8531766327|1750.6424184807|1750.4765685607|1750.4765685607|1750.4765685607|1749.4679858774|1749.4679858774|1740.0199843082|1723.8277603425|-1851.2438495009|-1851.2438495009|-1851.2438495009|-1851.2438495009|-1874.0487216677|-1881.9428662564|-1881.9428662564||-1903.769851396|1783.975535138|1783.975535138|1783.975535138|1783.975535138|||||1697.5561501533|1675.8032182539|1675.8032182539|1675.8032182539|1675.8032182539|1675.8032182539|1675.8032182539|1675.8032182539|1675.8032182539|1674.9766368366|1674.9766368366|1674.9766368366|1673.8907075963|1620.7674528847|1581.2138365386|1536.5431517096|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1498.8351127522|-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279||-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279|-1604.1467603279|-1604.1467603279|-1604.1467603279|-1622.7741781421|-1627.6101979356|-1658.3953060934|1530.8795633129|1530.8795633129||1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|-1647.0392647759|-1647.0392647759|-1647.0392647759||-1647.0392647759|-1647.0392647759|-1647.0392647759|-1647.0392647759||-1647.0392647759|-1647.0392647759|-1647.0392647759|-1683.2274873777|1537.4471246292|1537.4471246292|1537.4471246292|1537.4471246292|1537.4471246292|1537.4471246292|1526.6075612707|1526.6075612707|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993||2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2366.1684690005|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|-2477.4728916509|-2477.4728916509|-2477.4728916509|-2477.4728916509|-2477.4728916509|-2483.3032129454|-2501.2535699393|-2521.1428554881|-2560.1309505424|-2588.0435156266|-2588.0435156266|-2588.0435156266|-2588.0435156266|-2588.0435156266|-2591.4372395852|-2621.7080439835|-2624.7414123253|-2624.7414123253|-2626.3237914726|-2653.4986571918|-2710.3318413242|-2799.5862020908|-2799.5862020908|-2799.5862020908|-2799.7175334454|-2799.7175334454|-2819.7555328469|||-2819.7555328469|-2819.7555328469|-2824.6728142744||-2848.997571416|-2849.0250793511|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2860.0523069075|-2860.0523069075|-2905.564576429|-2905.564576429|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683||2702.045669683|2702.045669683|2702.045669683|2664.9615500662|-2851.6095569532|-2851.6095569532|-2851.6095569532|-2859.2274711735|-2859.2274711735|-2859.2274711735|-2859.2274711735|-2859.2274711735|-2873.3083013039|-2892.1203347821|-2904.2082781648|-2904.2082781648|-2904.2082781648||-2945.5647535164|-2956.9286444464|-2956.9286444464|-2956.9286444464|-2956.9286444464|-2956.9286444464|-2956.9286444464|-2956.9286444464||-2956.9286444464|-2988.5596049404|-3025.5384499338|-3036.3204999264|-3071.9116665849|2879.5330489485|2879.5330489485|2879.5330489485|2879.5330489485|2836.864875245|-3015.958410643|-3015.958410643|-3015.958410643|-3015.958410643|-3015.958410643|-3015.958410643|-3015.958410643|-3015.958410643|-3015.958410643|-3015.958410643||-3015.958410643|-3015.958410643|-3030.9116180778|-3030.9116180778|-3065.8462423087|||||-3083.939975732|-3083.939975732|-3083.939975732|-3101.9888619245|-3112.432068805|-3134.3134097833|-3144.2371219815|-3152.4856910905|-3161.567434545|-3163.1202895617|-3163.1202895617|-3169.8836550686|3001.8085308273|3001.8085308273|3001.8085308273|3001.8085308273|3001.8085308273|3001.8085308273|2993.2575754778|2993.2575754778|2993.2575754778|2993.2575754778|2993.2575754778|2993.2575754778|2993.2575754778|2993.2575754778|2960.3417505309|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2862.6334516492|2817.8982796102|2748.5616287049|2748.5616287049||2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049||2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2705.3184763388|2649.8538625986|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717||2640.3727569717|2615.6086188575|2610.3403658924|2610.3403658924||2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2589.0726287693|2577.775143077|2574.4510639796|2574.4510639796|2574.4510639796|2574.4510639796|2568.3900710884|2509.488967876|2475.7099643067|2430.7332936741|2411.1429551532|2411.1429551532
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3531.7358983025|3476.262109225|3411.6085174555|3411.6085174555|3411.6085174555|3403.8006388339|3403.8006388339|3287.556265371|3185.3958504122||3175.193210442|3175.193210442|3175.193210442|3158.5480116022|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3131.9674099223|3106.6860110248|3086.6247049689|3086.6247049689|3082.8052277432|3023.1724752702|2962.1360836335|2908.5400929262|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2835.9457564186|2785.7175071318|2741.9754434991|2741.9754434991|||2741.9754434991|2741.9754434991|2741.9754434991||2706.9171594434|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-3199.0142726456|-3321.8491918284|3035.38551571|3035.38551571|3035.38551571|3035.38551571|3035.38551571|2997.3172396777|2983.5191551975|2968.5212835528|2937.023648392||2934.5477140642|2934.5477140642|-3153.5978821586|-3153.5978821586|-3153.5978821586|-3153.5978821586|-3153.5978821586|2955.6064716617|2955.6064716617|2955.6064716617|2952.9277427922|2952.9277427922|2952.6974919913|2945.8502548584|2945.8502548584|2945.8502548584|2945.8502548584||2945.8502548584|2938.950931924|2938.950931924|2924.2232576933|2914.6925085481|2874.1450722816|2874.1450722816|2854.8056447921||2854.8056447921|2839.034049769|2807.3156108545|2797.2395676161|2796.3745783486|2796.3745783486|2796.3745783486|2777.1384203873|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191|2766.1497198191||2766.1497198191|2766.1497198191|2766.1497198191|2761.2022905612|2761.2022905612|||||2761.2022905612|2738.0303228458|2685.9781364953|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2673.1181651824|2639.3257390915|2602.4452656573|2520.8558507303|-2585.4929496566|-2585.4929496566|-2585.4929496566|-2585.4929496566|-2596.5477218407|-2649.1641353785|2433.0212636425|2433.0212636425|2433.0212636425|2433.0212636425|2433.0212636425|2433.0212636425|2421.5946689198|2421.5946689198|2421.5946689198|-2557.1859822774|-2557.1859822774||-2557.1859822774|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676||2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2333.0861246306|2322.0036003164|2322.0036003164|2322.0036003164|2318.3458166205|2318.3458166205|2318.3458166205|2317.7047118772|2317.7047118772||2310.7830131969|-2510.6202669493|-2510.6202669493|-2510.6202669493||-2510.6202669493|-2510.6202669493|-2510.6202669493|-2510.6202669493|2289.0543484997|2289.0543484997|2289.0543484997|2289.0543484997|2289.0543484997|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586
04796|952364|/equities/tadano-ltd|TOPIX500||1031.9231270685|1022.3754500847|1022.3754500847|1022.3754500847|1022.3754500847|1022.3754500847|1022.3754500847|989.86161120526|987.66145685059||987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|932.69606927084|929.72845224891|929.72845224891|918.91966625446|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-997.89074408826|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|||-1011.1661397918|-1011.1661397918|-1011.1661397918||-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1086.9568131747|-1121.3242477115|-1167.3047196794|-1175.0052440882|-1192.8947156536|1072.4540547486|1072.4540547486|1070.8942060808|1070.8942060808|1070.8942060808|1070.8942060808||1070.8942060808|1047.9657845342|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1010.5139573853|-1143.6511584608|-1155.1877861033|-1155.1877861033|-1155.1877861033|-1155.1877861033|-1155.1877861033|-1155.1877861033||-1155.1877861033|-1155.1877861033|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971||1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971||1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|1090.2012588971|||||1090.2012588971|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1089.5165046248|1085.9895118825|1085.9895118825|1079.9943680376|1079.9943680376|1079.9943680376|1079.9943680376|1079.9943680376|1069.403276728|1069.403276728|1069.403276728|1069.403276728|1069.403276728|1069.403276728|1060.9108734266|1060.9108734266|1060.9108734266|1052.8984998836|1052.8984998836|1052.8984998836|1052.8984998836|1052.8984998836|1052.8984998836|976.89437569762|976.89437569762|976.89437569762|929.28817080552|929.18855818153||929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153||929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|915.73686986339|915.73686986339|915.73686986339|915.73686986339|915.73686986339|915.73686986339|-990.92418536511|-990.92418536511|-990.92418536511||-990.92418536511|-990.92418536511|-990.92418536511|-990.92418536511||-990.92418536511|-997.26158283462|-997.26158283462|-997.26158283462|-997.26158283462|-1008.9976402123|-1008.9976402123|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3541.4858710546|3527.7514472802||3527.7514472802|3527.7514472802|3527.7514472802|3527.7514472802|3527.7514472802|3527.7514472802|3526.890496978|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3756.4787114645|-3789.2206314376|-3789.2206314376|-3818.908273577|-3818.908273577|-3818.908273577|-3832.5091928633|-3859.5657698482|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3884.7211908749|-3927.7457676388|-3943.7730751542|-3943.9145279491|-3953.5716977212|-4035.4685530236|3717.1746258968|3717.1746258968|3661.471806552|3596.424705454|3596.424705454|||3596.424705454|3596.424705454|3596.424705454||3596.424705454|3596.424705454|3565.9163393933|3550.8514882148|3530.4087629832|3530.4087629832|3530.4087629832|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-4065.7814814397|-4142.590534933|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186||-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645||3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3785.2910423645|3716.1567137384|3658.5286666164||3658.5286666164|3658.5286666164|3658.5286666164|3658.5286666164|3658.5286666164|3658.5286666164|3658.5286666164|3634.1985184626|3616.7761316252|3611.417924028|3594.6310266977|3552.7115938085|3552.7115938085|3552.7115938085|3552.7115938085|3540.7906597872|3328.9340664302|-3583.6122636664|-3583.6122636664|-3595.9580707405||-3648.4534119339|-3649.6704577043|-3696.8005085603|-3729.500565067|-3754.245944643|||||-3754.245944643|-3754.245944643|-3754.245944643|-3754.245944643|-3754.245944643|-3793.3288273811|-3806.3653637568|-3837.128181952|-3870.1335579654|-3870.1335579654|3584.3629174012|3584.3629174012|3584.3629174012|3584.3629174012|3584.3629174012|3584.3629174012|3584.3629174012|3584.3629174012|3584.3629174012|3579.1254637792|3510.4171819768|3505.0212123171|3505.0212123171|3479.7457914634|3426.5256684734|3426.5256684734|3345.3618538593|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3240.9232678657|3240.9232678657||3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3170.5225524457|3170.5225524457|3170.5225524457||3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3142.2472804953|3103.268247525|3103.268247525||3058.5758305834|-3282.7632873012|-3282.7632873012|-3282.7632873012||-3282.7632873012|-3282.7632873012|-3282.7632873012|-3296.9947991373|-3296.9947991373|-3391.4386657081|-3457.3207396757|-3525.0785996396|-3613.952811577|-3613.952811577|-3613.952811577|-3626.7809017522|-3646.5898908358|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||8548.1068794152|8357.9520882391|8310.1679442755|8310.1679442755|8310.1679442755|8310.1679442755|8291.6866047505|8251.2628941673|8165.0698824081||8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8053.7418196787|8053.7418196787|8053.7418196787|8053.7418196787|8053.7418196787|8053.7418196787|8028.1575774208|7929.8442139782|7929.8442139782|7929.8442139782|7929.8442139782|7929.8442139782|7929.8442139782|7912.2274246644|7912.2274246644|7743.0860274049|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7624.4276449416|7621.9970925205|7621.9970925205|7614.6634361339|7560.6260401487|7511.9383819349|7511.9383819349|7511.9383819349|7511.9383819349|7511.9383819349|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7343.6601479548|7178.8446088387|7170.4940098207|||7093.7167487253|7093.7167487253|7093.7167487253||6958.6297208059|6776.2552453399|6705.4502725998|6610.1114139998|6399.662239506|6399.662239506|6347.6802661177|6201.4780734641|6068.7534149602|6006.1149055113|5957.9610061237|-6562.9832238926|-6562.9832238926|-6562.9832238926|-6562.9832238926|-6562.9832238926|-6875.9052146822|-6875.9052146822|-7034.4502385358|-7120.2780428176|6607.0601994656|6607.0601994656|6607.0601994656|6607.0601994656|6607.0601994656|6582.8150610686|6582.8150610686||6576.350067854|6540.8334087267|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516||6449.1225400516|6449.1225400516|6449.1225400516|6236.7885208945|6236.7885208945|6236.7885208945|6236.7885208945|-6630.2775238104||-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6630.2775238104|-6717.8858318647|-6717.8858318647|-6797.9454714379||-6797.9454714379|-6824.2727460421|-6826.6919400468|6407.9451259478|6407.9451259478|||||6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6176.8834732754|6090.9498692194|6090.9498692194||6090.9498692194|6090.9498692194|6090.9498692194|-6485.5712641714|-6485.5712641714|-6485.5712641714|-6485.5712641714|-6485.5712641714|-6550.1902935238|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459||6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459||6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459||6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6134.3681792732|6100.9646436369|6033.0162707077|5995.1373712441|5995.1373712441|5988.1526347157|5893.8362607952|5767.2069564391|5617.729951599|5602.5332795544|5485.370310616|5439.3003451289
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||-5844.9514557341|-6009.7238397046|5411.8624003282|5381.2313584299|5381.2313584299|5330.645953811|5324.55105979|5276.0825177752|5276.0825177752||5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5120.9106053812|5120.9106053812|5036.2027212029|5036.2027212029|5036.2027212029|5036.2027212029|4984.2070632135|4984.2070632135|4899.1745146816|4869.3050163129|4848.9500181255|4795.0000201394|4757.5000223771|4711.5000248635|4690.2222498483|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4575.9560327146|4575.9560327146|4442.784480794|4349.3160897711|||-4649.6287587191|-4649.6287587191|-4649.6287587191||-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4882.3911560215|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835||4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4297.678114315|4242.5804037243|4242.5804037243|4242.5804037243|4228.5190169436|4228.5190169436|4198.992311816|-4496.6249783189||-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189||-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4496.6249783189|-4517.861087021||-4580.9012078011|-4619.803948933|-4619.803948933|-4619.803948933|-4619.803948933|||||-4619.803948933|-4619.803948933|-4619.803948933|-4619.803948933|-4619.803948933|-4619.803948933|-4619.803948933|-4619.803948933|-4650.3769862186|-4650.3769862186|-4650.3769862186|-4650.3769862186|-4650.3769862186|-4650.3769862186|-4659.7123286649|-4659.7123286649|-4677.0136985166|-4700.3425522277|-4700.3425522277|-4700.3425522277|-4700.3425522277|-4752.607837567|-4752.607837567|-4752.607837567|-4752.607837567|-4765.0775772432|-4765.0775772432|-4781.4195302702|-4819.5217003002|-4899.4130003336|-4934.5700003707|-5022.6888893007|-5143.2654325564|-5304.5727028404|-5361.2625960993|-5361.2625960993|-5365.4012286226|-5365.4012286226|-5365.4012286226|-5365.4012286226||-5381.6680318029|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015||5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5016.158533988|5016.158533988|5016.158533988|5016.158533988|5016.158533988|5016.158533988|5016.158533988|4932.0501152098|4932.0501152098||4932.0501152098|4834.7223502331|4779.5459537161|4779.5459537161||4779.5459537161|4779.5459537161|4753.45068285|4753.45068285|4753.45068285|4753.45068285|4753.45068285|4713.0255343827|4713.0255343827|4655.195038203|4535.7167091145|4454.8518990161|4406.113221129|4398.7138532457|4398.7138532457|4341.9042813841|4293.6714237601|4163.6904708445|4163.5449676051|4084.1055195612|4070.6172439569
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||2644.8671293779|2644.8671293779|2552.56636403|2552.56636403|2552.56636403|2547.8381037407|2547.8381037407|2442.0145597119|2428.5704440888||2428.5704440888|2402.2639487355|2402.2639487355|2402.2639487355|2402.2639487355|2402.2639487355|2378.0666033771|2378.0666033771|2343.4439003801|2343.4439003801|2343.4439003801|2339.6604267306|2339.6604267306|2339.6604267306|2339.6604267306|2339.6604267306|2327.7060297006|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2260.3434362872|2231.214929208|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2167.4286636141|2158.5477328569|2158.5477328569|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|||-2244.7586933453|-2244.7586933453|-2244.7586933453||-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2275.3656707967|-2275.3656707967|-2528.0451897741|-2676.6613219712|2371.2324463653|2371.2324463653|2371.2324463653|2371.2324463653|2371.2324463653|2371.2324463653|2360.4804959614|2337.6450561885|2337.6450561885||2337.6450561885|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2709.2757772885|2468.840234006|2468.840234006|2468.840234006|2468.840234006||2468.840234006|2468.840234006|2468.840234006|2468.840234006|2468.840234006|2468.840234006|2468.840234006|2436.8780377844||2415.3089308716|-2314.9837874112|-2314.9837874112|-2314.9837874112|-2314.9837874112|-2314.9837874112|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124|2146.667888124||2146.667888124|2146.667888124|2146.667888124|2117.4087645822|2110.9182278793|||||2110.9182278793|2095.5202531992|-2279.9885340182|-2279.9885340182|-2279.9885340182|-2279.9885340182|-2279.9885340182|-2279.9885340182|-2279.9885340182|-2279.9885340182|-2310.765037798|-2337.07226422|-2365.542048502|-2365.542048502|-2365.542048502|-2365.542048502|-2365.542048502|-2367.9686548494|-2367.9686548494|-2367.9686548494|-2367.9686548494|-2367.9686548494|-2384.8540609438|-2407.0878454931|-2434.0707090605|-2434.0707090605|-2434.0707090605|-2434.0707090605|-2434.0707090605|-2438.8285656227|-2456.4484062475|-2497.7204513861|-2572.5782793179|-2609.6425325754|-2671.2972584171|-2689.5247315746|-2735.4163684162|-2899.073606792|-2899.073606792|-2899.073606792||-2899.073606792|-2963.0540075466|-2988.1336420464|-2988.1336420464|-2988.1336420464|-2988.1336420464|-3021.231824496|-3084.5631383289|-3093.7090425876|-3154.704491764|-3155.0327686267|-3192.0086318074|-3207.0095908971|-3221.3328282681||-3221.3328282681|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438||-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438||-3344.7140404866|-3387.8321487489|-3387.8321487489|-3541.8134986099|-3557.9594428999|-3704.8438254443|-3752.3820282715|-3868.3689203017|-3907.857974397|-3907.857974397|-3907.857974397|-3907.857974397|-3907.857974397|-4029.4533048855|-4121.4481165395|-4215.8867961549|-4226.5408846166|-4294.9343162407|-4378.6364365746|-4378.6364365746|-4378.6364365746
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||1219.4088109992|1213.2597899991|1207.8997666656|1203.4626748958|1203.4626748958|1202.2363054398|1190.4014504887|1174.3758121839|1174.3758121839||1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1171.1306323258|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1240.5587806069|-1261.5653117854|-1298.2750762783|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1213.6498872282|1206.1912188002|1206.1912188002|1200.406909778|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1195.8417731645|1195.8417731645|1160.5186368495|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|||-1189.8836099006|-1189.8836099006|-1189.8836099006||-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1199.6587776551|-1199.6587776551|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164||-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1212.7666328243|-1212.7666328243|-1212.7666328243|-1212.7666328243|-1212.7666328243|-1223.1018142492|-1233.9186824991|-1234.9037227544|-1234.9037227544|-1234.9037227544|-1234.9037227544|-1237.726358616|-1252.9459540177||-1253.5510600197|-1280.834511133|-1303.2327901478|-1329.4531001642|-1356.1423335158|-1387.4359261287|-1390.0574321535|-1390.0574321535||1325.4586283326|1325.4586283326|1325.4586283326|1325.4586283326|1325.4586283326|1325.4586283326|1325.4586283326|1325.4586283326|1317.787364814|1317.0692942378|1312.2588819601|1312.2588819601|1312.2588819601|1312.2588819601|1312.2588819601|1312.2588819601|1300.8709799557|1298.9592378305|1298.9592378305|1298.9592378305||1298.9592378305|1298.9592378305|1298.9592378305|1298.9592378305|1296.8447380623|||||1296.8447380623|1293.0774867359|1290.2095154127|1290.2095154127|1290.2095154127|1287.6494615697|1277.9716239663|1266.023609835|1266.023609835|1263.6279133765|1263.6279133765|1257.5587926406|1249.5653251562|1235.575636574|1235.575636574|1235.575636574|1235.575636574|1221.8895961933|1221.7082938179|1221.7082938179|1221.7082938179|1214.4536597977|1184.1707331086|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|-1232.1046670645|-1232.1046670645|-1232.1046670645|-1232.1046670645|-1232.1046670645||-1232.1046670645|-1239.649012444|-1239.649012444|-1239.649012444|-1239.649012444|-1241.5358178321|-1241.5358178321|-1246.567575369|1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021||1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021|1189.6301472245|1182.3946080272|1176.7995644747|1175.5550716386|1162.3111907095|1157.5817169253|1157.5817169253|1146.0907965837|1137.1799957824|1137.1799957824||1132.5333286471|1122.3981429412|1110.92305767|1110.92305767||1110.92305767|1110.92305767|1110.92305767|1110.92305767|1109.6426637901|1109.6426637901|1102.3529597668|1099.1699552964|1091.0364354464|1091.0364354464|1091.0364354464|1091.0364354464|1089.7349282738|1078.927698082|1064.9752200911|1057.6669112123|1049.0187902359|-1113.0040438096|-1113.0040438096|-1113.0040438096|-1113.0040438096
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||1128.097245563|1124.8188851745|1124.8188851745|1124.8188851745|1124.8188851745|1121.9376501939|1120.5696113265|1102.9384570295|1087.6647617648||1087.6647617648|1071.1997969285|1071.1997969285|1071.1997969285|1071.1997969285|1065.8608854761|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1129.2643189475|-1135.4713814167|-1135.4713814167|-1148.8971672255|-1148.8971672255|-1148.8971672255|-1148.8971672255|-1151.6357413617|-1155.7341570686|-1156.3174308211|-1156.3174308211|-1156.3174308211|-1157.9915898012|-1163.2962108902|-1171.8569009891|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1079.610280122|1076.7452402223|1076.7452402223|1076.7452402223|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|||-1127.9336495654|-1127.9336495654|-1127.9336495654||-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1174.470724452|-1193.5508049466|-1240.0286721629|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336||-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1274.7433918151|-1283.8935415845|-1283.8935415845|-1283.8935415845|-1293.0546990813|-1293.0546990813|-1293.0546990813|-1293.0546990813|-1293.0546990813|-1293.0546990813||-1300.5052212015|-1315.4224680016|1247.8994481712|1247.8994481712|1247.8994481712|1247.8994481712|1247.8994481712|1247.8994481712||1247.8994481712|1247.8994481712|1247.8994481712|1247.8994481712|1247.8994481712|1247.8994481712|1247.8994481712|1235.3327201902|1210.7308002113|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104||1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|||||1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1205.8317946104|1201.5423390252|1201.5423390252|1198.0748211391|1196.3053568213|1185.8368602732|1185.8368602732|1178.8384862964|1178.8384862964|1178.8384862964|1178.8384862964|1178.8384862964|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1175.8002076507|1166.5539331909|1166.5539331909||1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1166.5539331909|1160.8857108243|1160.8857108243|1160.8857108243||1141.6231533544|1141.6231533544|1141.6231533544|1141.6231533544|1141.6231533544|1120.7980243422|1120.7980243422|1120.7980243422|1120.7980243422|1120.7980243422|1120.7980243422|-1193.4444081931|-1193.4444081931|-1193.4444081931||-1193.4444081931|-1193.4444081931|-1193.4444081931|-1193.4444081931||-1193.4444081931|-1193.4444081931|-1193.4444081931|-1195.040402672|-1195.040402672|-1195.040402672|-1195.040402672|-1202.3504474133|-1222.4615190855|-1222.4615190855|-1222.4615190855|-1234.1516878728|-1262.279653192|-1275.5520409777|-1275.5520409777|-1287.0298127689|-1287.0298127689|-1287.0298127689|-1287.0298127689|-1287.0298127689|-1287.0298127689
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-4389.8238292918|-4390.3042547686|-4441.4496972452|-4441.4496972452|-4466.4625772582|-4466.4625772582|-4466.4625772582|-4466.4625772582|-4466.4625772582||4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4265.5939450857|4265.5939450857|4245.3266056508|4239.5295618342|4233.2550687047|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4178.547157709|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4353.7511436762|-4353.7511436762|-4353.7511436762|4190.1553975366|4190.1553975366|4190.1553975366|||4190.1553975366|4091.5059972629|-4358.7846305936||-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4458.5674451772|-4458.5674451772|-4506.5153644164|-4506.5153644164|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4372.0438511246||4372.0438511246|4338.0487234718|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4206.0637103476|4157.1263448307|4121.5448701613|4121.5448701613|4083.4943001792||-4243.2789847472|-4243.2789847472|-4243.2789847472|-4243.2789847472|-4243.2789847472|-4243.2789847472|-4243.2789847472|-4243.2789847472||4088.6977289687|4088.6977289687|4088.6977289687|4088.6977289687|4088.6977289687|4088.6977289687|4088.6977289687|4038.1641432986|4008.8490481096|3998.2767201217|-4154.5010697919|-4154.5010697919|-4154.5010697919|-4172.0555857215|-4172.0555857215|-4172.0555857215|-4172.0555857215|-4203.3950952461|-4210.7529030284|-4210.7529030284||-4210.7529030284|-4210.7529030284|-4210.7529030284|-4210.7529030284|-4210.7529030284|||||-4210.7529030284|-4210.7529030284|-4210.7529030284|-4210.7529030284|-4210.7529030284|-4210.7529030284|-4210.7529030284|-4210.7529030284|-4225.5587811427|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4238.3983298421|-4265.8314776024|-4274.5905306693|-4288.2672562992|-4293.0213040731|-4293.0213040731|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681||-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681||-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4345.3095559646|-4374.7502595833|-4374.7502595833|-4374.7502595833||-4374.7502595833|-4374.7502595833|-4374.7502595833|-4374.7502595833||-4374.7502595833|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4102.6832828174|4077.5719540956|4077.5719540956|4025.8021712173|4025.6690791304
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||4727.7249851898|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002||-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5120.185735778|-5150.2910318246|-5150.2910318246|4798.2924373957|4798.2924373957|4798.2924373957|4798.2924373957|4687.2138193286|4490.8486881429|4438.422859538|4438.422859538|4438.422859538|4438.422859538|4433.7476217089|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|||4383.7998103442|4383.7998103442|4383.7998103442||4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4266.8331226047|4170.1479140052|4081.9421266725|3902.8255245732|3902.8255245732|3902.8255245732|3902.8255245732|3849.6179315718|3849.6179315718|-4443.6283517534|-4443.6283517534|-4443.6283517534|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4120.5893737467|4106.6548597186|4072.7831774651||4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403||4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|3953.3488166003|3885.6097962226|3869.4553291362||3862.9771318741|3862.9771318741|3862.9771318741|3844.5735861303|3844.5735861303|3844.5735861303|3844.5735861303|3844.5735861303|3645.7484290337|3543.6649211485|3538.9610234984|3522.9883724258|3522.9883724258|3522.9883724258|-3821.2491461924|-3821.2491461924|-3821.2491461924|-3885.0546068804|-3902.505118756|-3991.2834652845||-4055.592739205|-4104.99193245|-4186.7688138333|3898.7339378882|3898.7339378882|||||3898.7339378882|3898.7339378882|3898.7339378882|3898.7339378882|3898.7339378882|3841.4821532091|3819.4801702324|3672.60678087|3672.60678087|3672.60678087|3672.60678087|3672.60678087|3672.60678087|3633.4369944792|3633.4369944792|3633.4369944792|3633.4369944792|3633.4369944792|3594.965425283|3594.965425283|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404||-4004.0023352671|-4036.3358257387|-4036.3358257387|-4036.3358257387|-4036.3358257387|-4062.6509174874|-4078.4454638749|-4117.8030418209|3764.4280905335|3764.4280905335|3764.4280905335|3764.4280905335|3764.4280905335|3764.4280905335||3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3683.7910680672|3683.7910680672|3683.7910680672||3683.7910680672|3683.7910680672|3683.7910680672|3683.7910680672||3683.7910680672|3683.7910680672|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3642.0822845597|3642.0822845597|3642.0822845597|3634.7580939553|3588.7867710614|3586.3108284709|3586.3108284709|3535.9564760787|3492.2849734208|3480.7610815787|3445.6234239763|3405.5260266404
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1744.1618056971|1716.3120419099|1716.3120419099|1716.3120419099|1716.3120419099|1701.3111628517|1701.3111628517|1636.3179587241|1578.0862869472||1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1538.068096608|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1621.4491235179|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1649.0500864726|-1649.0500864726|-1669.6667627473|1552.5714096254|1552.5714096254|1552.5714096254|1552.5714096254|1552.5714096254|1552.5714096254|1478.357121806|1436.3968020066|1417.7631028898|1417.7631028898|||1417.7631028898|1417.3756698775|1364.917410975||1330.7693455278|1322.5492728087|1277.2214142318|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1518.6421703761|-1589.5468559734|-1657.885395526|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306||-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1690.4359323673|-1708.3732581859|-1725.3036202066|-1740.1151335629|-1748.8501484032|-1768.8890537813|-1773.7378375348|-1789.0004167096|-1789.0004167096|-1791.4449074552||-1836.8832305057|-1837.312630254|-1837.312630254|-1843.6251447266|-1878.8269910419|-1878.8269910419|-1878.8269910419|-1878.8269910419||-1878.8269910419|-1878.8269910419|-1878.8269910419|-1903.4466567132|-1937.4773539669|-1937.4773539669|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-1996.4032374353|-2033.3693243282|-2033.3693243282|-2033.3693243282||-2087.7714714758|1936.1834764759|1936.1834764759|1936.1834764759|1936.1834764759|||||1936.1834764759|1918.6572349747|1918.6572349747|1918.6572349747|1918.6572349747|1918.6572349747|1918.6572349747|1918.6572349747|1918.6572349747|1908.3380734258|1908.3380734258|1908.3380734258|1908.3380734258|1887.4325279442|1887.4325279442|1887.4325279442|1887.4325279442|1887.4325279442|1867.2861421602|1853.9290468447|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1842.1649706568|1820.5925563665|1820.5925563665|1807.9815510697|1807.9815510697|1755.270515495||1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495||1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|1755.270515495|-1934.5494228701|-1934.5494228701|-1934.5494228701||-1934.5494228701|-1934.5494228701|-1934.5494228701|-1935.3771527984||-1983.8805835403|-1983.8805835403|-1983.8805835403|-2009.8957896838|1809.0513309582|1809.0513309582|1809.0513309582|1809.0513309582|1809.0513309582|1809.0513309582|1735.8125343438|1722.74125696|1722.74125696|1722.74125696|1722.74125696|1722.74125696|1708.490353328|1705.9747979342|1705.9747979342|1705.9747979342|1705.9747979342
04807|952290|/equities/technopro-holdings|TOPIX500||4591.6455753706|4488.383972634|4420.0933029266|4378.9053122551|4378.9053122551|4371.839235839|4321.3213731544|4201.8811703078|4201.8811703078||4201.8811703078|4180.1457447865|4179.1063830961|4144.507092329|4098.0457929988|4098.0457929988|4090.2795514386|4090.2795514386|4090.2795514386|4075.1995015985|4014.943890665|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|3996.92844691|3928.3093854556|3904.7721336839|3904.7721336839|3904.7721336839|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3182.3103072225|3182.3103072225|3139.6781191361|3103.5312434845|3084.756937205|3010.95215245|3007.524923716|||3007.524923716|3007.524923716|3007.524923716||2979.6388041289|2964.3460961987|2964.3460961987|2964.3460961987|2943.7734402208|2937.6371558009|2911.4857286676|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3325.2066117587|3146.6514241994|3146.6514241994|3146.6514241994|3118.0634866659|3118.0634866659|3098.7372074065|3098.3746748962|3062.5829721068|3057.2444100085|3057.2444100085||3012.8826777872|3003.8140864302|2960.1267627002|2921.6964030002|2921.4193686603|2921.4193686603|2921.4193686603|2921.4193686603|2921.4193686603|2920.0215207337|-3161.4345869808|-3161.4345869808|-3161.4345869808|-3161.4345869808|-3161.4345869808|-3173.9828744231|-3175.1476382479||2972.0664048994|2972.0664048994|2972.0664048994|2972.0664048994|2972.0664048994|2972.0664048994|2972.0664048994|2972.0664048994||-3197.231772334|-3197.231772334|-3205.3130803712|-3209.8478670791|-3252.3214408383|2973.8059796456|2973.8059796456|2973.8059796456|2973.8059796456|2899.1733107174|2888.4703452415|2836.8003836017|2804.1100293202|2804.1100293202|2804.1100293202|2804.1100293202|2804.1100293202|2804.1100293202|2804.1100293202|2804.1100293202||2804.1100293202|2804.1100293202|2804.1100293202|2804.1100293202|2804.1100293202|||||2804.1100293202|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2782.7568570637|2781.0631745152|2721.7646383503|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2697.036515624|-2861.2060231045|-2861.2060231045||-2861.2060231045|-2861.2060231045|-2861.2060231045|-2861.2060231045|-2861.2060231045|-2861.2060231045|-2882.423359005|-2928.4426211167|-2959.3806901296|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129||2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129||2771.246512129|2742.3294579212|2741.6709463819|2741.6709463819||2741.6709463819|2741.6709463819|2730.0968473851|2730.0968473851|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2664.3999430585|2619.3888256206|2613.465745497|2613.465745497|2613.465745497|2613.465745497|2574.7626824376|2574.7626824376|2574.7626824376
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||1236.9292692112|1226.2825213458|1218.9660757356|1218.9660757356|1213.9951552291|1213.9951552291|1206.8279502546|1179.7255002829|1170.3948162315||1170.3948162315|1170.3948162315|1170.3948162315|1170.3948162315|1170.3948162315|1168.2720180349|1147.1633533722|1144.7499591393|1144.7499591393|1144.7499591393|1144.7499591393|1144.7499591393|1136.777732377|1128.0030359744|1112.5867066383|1112.4296387356|1112.4296387356|1112.4296387356|1107.0607097062|1100.1366786497|-1159.319321835|-1159.319321835|-1159.319321835|-1159.319321835|-1159.319321835|-1159.319321835|-1168.8412922344|-1168.8412922344|-1168.8412922344|-1168.8412922344|-1174.1847691493|-1180.177521277|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1200.1766479545|-1205.6129421717|-1210.0977135241|-1226.8585705823|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|||-1233.2243245454|-1233.2243245454|-1233.2243245454||-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1243.1504006733|-1243.1504006733|-1309.9726674148|-1345.3862971275|-1387.5803115604|-1387.5803115604|-1387.5803115604|1338.2176796154|1338.2176796154|1338.2176796154|1337.2782039558|1337.2782039558|1337.2782039558||1337.2782039558|1331.2257821731|1314.8131987806|1314.8131987806|1314.8131987806|1314.8131987806|1314.8131987806|1314.8131987806|1289.0132083711|1289.0132083711|1275.3460486958|1275.3460486958|1275.3460486958|1275.3460486958|1275.3460486958|1275.3460486958|1275.3460486958||1275.3460486958|1275.3460486958|1275.3460486958|1275.3460486958|1275.3460486958|1275.3460486958|1268.6622763286|-1339.207618854||-1339.207618854|-1339.207618854|-1339.207618854|-1339.207618854|-1339.207618854|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036||-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|||||-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1340.0721914036|-1346.1079904484|-1363.008878276|-1370.2320869734|-1376.5813320734|-1376.5813320734|-1376.5813320734|-1376.5813320734|-1382.9237023038|-1383.7485581153|-1384.4706201281|-1389.3006890313|-1395.7229878125|-1404.5283800154|-1404.5283800154|-1406.9482000172|-1417.8591111302|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443||-1422.2298511443|-1430.1140137584|-1430.1140137584|-1430.8321157511|-1430.8321157511|-1433.6190175012|-1443.132241668|-1447.1469351866|-1457.0243724296|1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864||1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864|1362.7966889765|1362.7966889765|1362.7966889765|1362.7966889765|1362.7966889765|1362.7966889765|1356.9407655294|1344.9341839216|1334.9249184217||1334.9249184217|1303.1110204686|1290.3455782984|1284.9673092205||-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2414.6496110387|2388.221790043|-2522.1953209346|-2522.1953209346||-2568.800356594|-2583.1115073266|-2584.3629720082|-2584.3629720082|-2601.2644133424|-2614.9838436326|-2614.9838436326|-2621.5201773242|-2621.5201773242|-2643.8001970269|-2645.722441141|-2664.8582679344|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2760.9411981622|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2582.7017522208|2582.7017522208|2582.7017522208|2582.7017522208|||2582.7017522208|2555.1169455413|2555.1169455413||2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|-2849.6605606507|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2656.8781464889|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181||-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2843.243385331|-2843.243385331|-2844.3537614789||-2862.5875127544|-2914.319458616|-2975.5493984622|-2991.3949532798|-2991.3949532798|-2991.3949532798|-2991.3949532798|-2991.3949532798||-2995.5499480886|-3017.3888312096|-3035.10966816|-3035.10966816|-3036.274281679|-3036.274281679|-3086.6421407903|-3086.6421407903|-3086.6421407903|-3086.6421407903|-3086.6421407903|-3086.6421407903|-3086.6421407903|-3086.6421407903|-3086.6421407903|-3092.8205441856|-3092.8205441856|2941.2363275974|2941.2363275974|2941.2363275974||2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|||||2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2941.2363275974|2919.3104435815|2919.3104435815|2919.3104435815|2919.3104435815|2919.3104435815|2919.3104435815|2919.3104435815|2919.3104435815|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2778.1072095455|2760.7031835643|2760.7031835643|2760.7031835643||2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.3203148366|2760.3203148366|2760.3203148366|2760.3203148366||2737.5503498185|2724.8892775761|2714.4325306401|2639.2861451556|2607.0123835063|2554.0141102328|2554.0141102328|2554.0141102328|2554.0141102328|2554.0141102328|2554.0141102328|2500.6017820864|2500.6017820864|2500.6017820864||2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864||2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2480.1686467627|2468.1624098254|2468.1624098254|2468.1624098254|2415.8471220282|2398.5801355869|2370.8849596528|2370.8849596528|2370.8849596528
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||2704.1730884576|2704.1730884576|2704.1730884576|2704.1730884576|2704.1730884576|2704.1730884576|2689.2200982862|2619.0778869847|2603.8259699312||2603.8259699312|2603.8259699312|2603.8259699312|2603.8259699312|2596.8621888124|2596.5135431249|2558.7235100307|2558.7235100307|2533.3312894798|2533.3312894798|2533.3312894798|2520.4792105331|2469.2753230906|2469.2753230906|2469.2753230906|2465.9159536818|2465.9159536818|2465.9159536818|2465.9159536818|2465.9159536818|2465.9159536818|2437.0455040909|2372.0227823232|2365.6364248036|2347.790472004|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2292.3488008984|2259.8875565538|2223.4794053307|2223.4794053307|||2223.4794053307|2223.4794053307|2223.4794053307||2214.2271170342|2183.1690189268|2165.0489099187|2094.5543443541|1973.7826048379|1954.4353146147|1954.4353146147|1856.7059051275|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2288.11253293|-2387.0139254778|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2233.5368330046||2220.5330356717|2220.5330356717|2220.5330356717|2165.5644840796|2139.4327600885|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739||-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739||-2277.2979337739|-2311.4977041933|-2334.8644496213|-2334.8644496213|-2346.6549440237|-2392.8943822485|2199.3395752794|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988|-2342.8317462988||-2363.6876367182|-2363.6876367182|-2363.6876367182|-2363.6876367182|-2363.6876367182|||||-2363.6876367182|-2363.6876367182|-2363.6876367182|-2363.6876367182|-2363.6876367182|-2363.6876367182|-2363.6876367182|-2363.6876367182|-2377.4862630202|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2387.0306445198|-2393.913202628|-2393.913202628|-2393.913202628|-2393.913202628|-2393.913202628|2247.1853655853|2247.1853655853|2247.1853655853|2247.1853655853|2247.1853655853|2247.1853655853|2226.5697744654|2226.5697744654|2226.5697744654|2171.5101647134|2171.5101647134||2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2167.3168496815|2150.0133772129|2150.0133772129|2150.0133772129||2150.0133772129|2150.0133772129|2150.0133772129|2150.0133772129|2150.0133772129|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2311.5628346878||-2311.5628346878|-2311.5628346878|-2311.5628346878|-2311.5628346878||-2339.4031496531|-2358.3368329479|-2364.9020366088|-2391.6074526035|-2391.6074526035|-2412.5832748191|-2412.5832748191|-2473.2314164657|-2520.8474277354|-2520.8474277354|-2528.2471419282|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1851.0424921909|1804.9083246566|1773.4259162851||1766.3899069834|1747.953576109|1747.953576109|1747.953576109|1745.2261956766|1735.8902174185|1702.5169082428|1686.4354536031|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1653.5350358733|1627.7333731926|1607.1677446822|1607.1677446822|1582.0474940913|1577.6512272732|1577.6512272732|1564.0569191925|1535.5887891265|1535.5887891265|1512.2653212517|1508.2898782602|1508.2898782602|1508.2898782602|1493.2109758447|1491.1510842719|1434.1678714132|1426.4617036922|1426.4617036922|1426.4617036922|||1426.4617036922|1426.4617036922|1425.7907818802||1409.3230909781|1398.3312121978|1390.4791246643|1382.5323607381|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1598.1836774422|-1703.9263082691|-1782.4736758545|1625.1195307811|1625.1195307811|1625.1195307811|1625.1195307811|1619.7648528161|1619.7648528161|1617.9053920179|1603.2282133532||1589.1644609299|1589.1644609299|-1693.6584304054|-1693.6584304054|-1693.6584304054|-1693.6584304054|-1693.6584304054|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976||-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976|-1707.3363536976||-1707.3363536976|-1707.3363536976|-1724.8459485529|-1726.3288317254|-1772.1153685838|1602.0643597731|1602.0643597731|1575.1548441923|-1692.9792855217|-1692.9792855217|-1692.9792855217|-1692.9792855217|-1692.9792855217|-1694.6835745109|-1694.6835745109|-1694.6835745109|-1694.6835745109|-1694.6835745109|-1694.6835745109|-1695.3984161233||1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|||||1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1574.0423770364|1564.8836941268|1564.8836941268|1564.8836941268|1564.8836941268|1564.8836941268|1564.8836941268|1564.8836941268|1535.9541045853|1504.843116878|1504.843116878|1504.843116878|1504.843116878|1504.843116878|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1427.7479531836|-1529.3420119536||-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536||-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1533.4253233995|-1533.4253233995|-1558.8892482217||-1575.5881319914|-1575.5881319914|-1575.5881319914|-1583.2923688793||-1605.2011232912|-1605.2011232912|-1605.2011232912|1451.4344197357|1451.4344197357|1451.4344197357|1451.4344197357|1451.4344197357|1451.4344197357|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1401.2752730113|1391.611414457
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1278.7046139841|1278.7046139841|1269.8662377601||1250.6847086223|1218.7052318025|1210.7286812377|1210.7286812377|1205.5138039972|1205.5138039972|1185.1820044413|1162.1466716015|1160.4557674092|1160.4557674092|1159.7008526769|1152.6136681556|1152.6136681556|1152.6136681556|1152.6136681556|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1142.5731745536|1121.0813050595|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1068.5491197501|1068.5491197501|1068.5491197501|1068.5491197501|||1068.5491197501|1068.5491197501|1068.5491197501||1051.1112753773|1051.1112753773|1051.1112753773|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1238.7457934883|-1283.3564372092|1211.5415973019|1211.5415973019|1211.5415973019|1211.5415973019|1211.5415973019|1197.8310662578|1197.8310662578|1197.8310662578|1189.2011847308||1163.0013163676|1153.3625737418|1150.4584152686|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908|1070.9064131009|1047.8960145565|1045.6710056253|1045.6710056253|1028.356672917|-1110.4041040618|-1110.4041040618||-1110.4041040618|-1110.4041040618|-1110.4041040618|-1110.4041040618|-1110.4041040618|-1110.4041040618|-1110.4041040618|-1110.4041040618||-1115.2545600687|-1122.5606222985|-1136.372913665|-1142.7199040723|1050.4164553192|1050.4164553192|1050.4164553192|1036.1571725769|1021.2024139744|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112|-1091.9016407112||-1105.3629341236|-1123.0977045818|-1129.0252273131|-1129.889141459|-1130.9168060646|||||-1130.9168060646|-1130.9168060646|-1130.9168060646|-1145.4353400717|-1146.4170865083|-1146.4170865083|-1151.8019586522|1072.7332577144|1072.7332577144|1072.7332577144|1072.7332577144|1072.7332577144|1072.7332577144|1057.0719231042|1057.0719231042|1044.360398894|1044.360398894|1042.8788050672|1042.8788050672|1042.8788050672|1019.8653389636|996.79482107066|986.87005954985|986.87005954985|986.87005954985|986.87005954985|966.77228838872|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|897.18198146492|897.18198146492|897.18198146492|850.769192976|-922.54802130076||-922.54802130076|-922.54802130076|-922.54802130076|-922.54802130076|-922.54802130076|-922.54802130076|-936.23669982854|-947.97411702411|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485||-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-969.15680000657|-977.96308806068|-1011.214547715||-1012.3646796502|-1012.3646796502|-1012.3646796502|-1012.3646796502||913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|889.35801984728|865.94227411416|856.4191907475|822.12130202956|817.88068118514|817.88068118514|817.88068118514|817.88068118514|817.88068118514|817.88068118514|817.42855363887|815.67619308942
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1667.3045159774|1620.7827955305|1619.2164142352||1619.2164142352|1600.6293491502|1599.3664804323|1599.3664804323|1593.5913338671|1593.5913338671|1565.4625931856|1516.4584368729|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|||1493.0023788118|1493.0023788118|1480.6415320131||1444.2128133479|1427.0975703865|1426.2750782072|1409.5278646747|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1674.9456048511|-1805.5506720568|1693.8461026417|1693.8461026417|1693.8461026417|1693.8461026417|1693.0656952319|1693.0656952319|1693.0656952319|1693.0656952319|1672.2118835911||1639.7632039901|1625.653559989|1603.6150666544|1563.7945185049|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839||1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839||1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1556.9618163154|1533.2631292394|1522.0686780733|1522.0686780733|1511.9736161041|1511.9736161041|1511.9736161041|1511.9736161041|1511.9736161041|1502.1279211162|1502.1279211162|-1598.4181793021|-1598.4181793021||-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|||||-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|-1598.4181793021|-1621.8279991384|-1621.8279991384|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1630.7993236302|-1633.5270262557|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1497.0921044171|1484.380116019|1401.45012891|1368.880492332||1368.880492332|1368.880492332|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1351.0811440234|1345.6031832391|1345.6031832391||1345.6031832391|1345.6031832391|1345.6031832391|1345.6031832391|1345.6031832391|1287.5590924879|1265.319867269|1265.319867269|1262.3831858544|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457||1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457||1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1232.0417261619|1213.685251291|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1194.2779703005
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||4104.6636193472|4069.3484659413|4001.4793771486|4001.4793771486|4001.4793771486|3956.5115767267|3956.5115767267|3811.5684185852|3788.035463611||3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3692.81718179|3682.126150358|3682.126150358|3670.1401670645|3642.0446300717|3575.2718111907|3555.9960631984|3555.9960631984|3553.1622924427|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3452.7749921247|3248.5787869604|3248.5787869604|3248.5787869604|||3248.5787869604|3217.3097632893|3199.5923003572||3199.5923003572|3151.3803337302|3128.2003708113|3033.2781897904|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|-3475.2633214032|-3475.2633214032|-3475.2633214032|-3647.6814682258|-3802.201631362|-3931.9462570689|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103||3627.6160679103|3627.6160679103|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3578.7838802638|3558.2598669598|-3876.2294374471|-3876.2294374471|-3876.2294374471|-3876.2294374471||-3876.2294374471|-3876.2294374471|-3876.2294374471|-3876.2294374471|-3876.2294374471|-3876.2294374471|3621.9319012987|3621.9319012987||3621.9319012987|3621.9319012987|3621.9319012987|3621.9319012987|3621.9319012987|3621.9319012987|3621.9319012987|3590.4798903319|3583.7554337021|3581.6301650644|3581.6301650644|3575.0289819606|3575.0289819606|3575.0289819606|3575.0289819606|3479.0202581261|3479.0202581261|3479.0202581261|3479.0202581261|3479.0202581261||3479.0202581261|3479.0202581261|3479.0202581261|3479.0202581261|3467.3558423623|||||3460.2287137359|3455.3652374843|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3285.2974435466|3182.1779935055|3182.1779935055|3182.1779935055|3182.1779935055|3182.1779935055|3182.1779935055|2917.7533261173|2481.9023677877|2481.9023677877|2481.9023677877|2464.1692975419|2419.4035938519|2419.4035938519||2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519||2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|-2634.4649932355|-2634.4649932355|-2634.4649932355||-2634.4649932355|-2634.4649932355|-2634.4649932355|-2634.4649932355||-2662.0281114342|-2662.0281114342|-2662.0281114342|2460.4784408163|2460.4784408163|2460.4784408163|2460.4784408163|2460.4784408163|2460.4784408163|2457.8649342403|2457.7563515806|2457.7563515806|2457.7563515806|2457.7563515806|2457.7563515806|2457.7563515806|2414.0626128673|2390.7917920748|2390.2408800831|-2686.8052961313|-2686.8052961313
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||4492.8760511332|4458.5289457036|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4822.1406465279||-4822.1406465279|-4822.1406465279|-4822.1406465279|-4822.1406465279|-4822.1406465279|-4885.5451628088|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4601.3745903009|4574.5273225565|4561.2555864973|4561.2555864973|4561.2555864973|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4460.1905593657|4460.1905593657|4460.1905593657|4419.2672881841|4381.5895585516|4381.5895585516|4381.5895585516|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4267.4602020015|4188.0668911127|4001.7965456808|3960.2183840898|||3930.075982322|3900.3066470244|3857.6740522494||-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4130.2468488024|-4130.2468488024|-4317.3603071635|4048.0653754558|4048.0653754558|4048.0653754558|4048.0653754558|4048.0653754558|4042.2948616175|4036.383179575|4004.8173747524|4004.8173747524|4004.8173747524||4004.8173747524|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3940.9475957267|3881.7751063631|3855.3252487833|3855.3252487833|3855.3252487833|3849.2502764259|3559.767868897||3559.767868897|3559.767868897|3550.51985433|3523.4428506783|3523.4428506783|3523.4428506783|3523.4428506783|3510.9603094794||3510.9603094794|3471.2336771993|3449.6341693819|3449.6341693819|-3594.2314175408|-3594.2314175408|-3594.2314175408|-3594.2314175408|-3594.2314175408|-3594.2314175408|-3594.2314175408|-3594.2314175408|-3600.5349083787|-3641.21593627|-3641.21593627|-3661.0177069666|-3669.3530077407|-3698.2811197119|-3743.1456885687|-3807.3840984097||-3813.0934426775|-3828.381602975|-3829.9795588611|-3896.6439542901|-3926.9794304071|||||3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3682.4804339345|3663.852447098|3663.852447098|3663.852447098|-3923.6812513562|-3923.6812513562|-3923.6812513562|-3923.6812513562|-3923.6812513562|-3923.6812513562|-3927.2569459513|-3936.3110443843|-3936.3110443843|-4025.2975856597|3660.4820498495|3660.4820498495|3660.4820498495|3660.4820498495|3650.4800553884|3623.1445059871|3618.956180231|3618.956180231|3611.3533089271|3611.3533089271|-3833.3777664882|-3833.3777664882|-3833.3777664882|-3833.3777664882||-3833.3777664882|3644.0169076664|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259||3610.7047450937|3610.7047450937|3581.171938993|3521.5147394976|3521.5147394976|3491.5163772195|3473.0883795145|3473.0883795145|3473.0883795145|3473.0883795145|3473.0883795145|3439.5426439051|3388.3365974136|3388.3365974136||3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137||3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3368.4595024597|3294.7327805107|3178.0919783453|3140.8799759392|3101.922195488|-3340.5816659187|-3340.5816659187|-3340.5816659187|-3340.5816659187
04816|946130|/equities/toagosei-co-ltd|TOPIX500||1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1431.8463239085|1429.2181376761|1425.8534863068|1415.6983181187||1400.998131243|1393.0069521518|1393.0069521518|1391.8688357242|1390.730044104|1390.730044104|1385.1636346963|1385.1636346963|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1380.9218481883|1374.1909424314|1365.2399360349|1361.0165955944|1360.7180192523|1360.7180192523|1353.4644658359|1352.0438509288|1350.7856184306|1350.7856184306|1348.2340204784|1327.982244976|1327.033163561|1327.033163561|1327.033163561|1327.033163561|1327.033163561|1327.033163561|1323.4744910243|1323.4744910243|1323.4744910243|1323.4744910243|1304.6938789158|1295.9893949782|1295.9893949782|1295.9893949782|||1295.9893949782|1295.9893949782|1295.9893949782||1295.9893949782|1295.9893949782|1285.0159944202|1275.6566604669|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1412.2226401176|-1441.9418223529|1394.7015531967|1394.7015531967|1394.7015531967|1394.7015531967|1394.7015531967|1393.9739479963|1389.6932755515|-1445.2442532667|-1445.2442532667||-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1450.8424880671|-1450.8424880671|-1450.8424880671|-1450.8424880671|-1450.8424880671|-1450.8424880671|-1450.8424880671|-1450.8424880671|-1450.8424880671|-1461.7416534079||-1469.712948231|1400.3354798915|1400.3354798915|1400.3354798915|1400.3354798915|1400.3354798915|1400.3354798915|-1461.7362869965||-1461.7362869965|-1461.7362869965|-1461.7362869965|-1461.7362869965|-1473.1236522183|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1473.892835669|-1485.9087062988|-1493.8707847765|-1502.1897608628||-1517.5719565142|-1524.12278582|-1524.12278582|-1534.5253175778|-1538.1941952018|||||-1538.1941952018|-1538.1941952018|-1538.1941952018|-1538.1941952018|-1538.1941952018|-1538.1941952018|-1538.1941952018|-1538.1941952018|-1538.1941952018|-1544.4935502242|-1545.8253706471|-1545.8253706471|-1551.5220625273|-1551.5220625273|-1552.471279187|-1552.471279187|-1552.471279187|-1554.8569768744|-1563.1744187494|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1567.2991473662|-1580.387941518|-1588.6532683533|-1589.8091870592|-1590.8157633991|-1593.4619593324|-1606.4855103693|-1617.5672337437|-1617.8555754435|-1617.8555754435|-1617.8555754435|-1617.8555754435|-1617.8555754435||-1628.7561949373|-1634.2365415901|-1634.2365415901|-1634.2365415901|-1634.2365415901|-1638.4017128779|-1642.2519031977|-1658.5298924418|-1667.6721027132|1606.6163944975|1606.6163944975|1606.6163944975|1606.6163944975|1606.6163944975||1594.8237716639|1588.137524071|1581.8704033896|1581.8704033896|1581.8704033896|1552.5529671477|1552.5529671477|1549.5247937017|1549.5247937017|1549.5247937017|1549.5247937017|1536.1664374463|1514.3061369037|1514.3061369037||1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037||1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1489.8198037088|1489.8198037088|1489.8198037088|1472.9386707876|1470.6263008751|1462.0046924384|1462.0046924384|1446.1996582649|1437.8329536276|1435.6477262529|1418.2474736144|-1552.6267584137
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2508.8971716845|2483.3857463162|2460.4841625735|2458.6356825425|2458.6356825425|2458.6356825425|2448.8174250473|2444.6582500525|-2532.4458737018||-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2543.8683625949|-2543.8683625949|-2544.5649692659|-2544.5649692659|-2544.5649692659|-2549.4332991844|-2571.8147768715|-2572.0719743017|-2587.8855270019|-2591.1734901258|-2591.1734901258|-2610.8376421306|-2610.8376421306|-2612.3751579229|-2612.5279532477|-2631.0588369418|-2643.7042632687|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2545.8321989377|2539.1704724753|2539.1704724753|||2539.1704724753|2539.1704724753|2539.1704724753||2539.1704724753|2539.1704724753|2539.1704724753|2539.1704724753|2489.994969417|2451.0499660188|2429.0832955765|2405.3703284183|2388.5250968128|2388.5250968128|2388.3056631253|2351.0440285497|2351.0440285497|-2594.5987262692|-2594.5987262692|-2594.5987262692|-2634.822501567|-2634.822501567|-2676.2750017411|-2697.8333352678|-2722.9537058532|2608.3857651119|2608.3857651119|2608.3857651119|2608.3857651119|2608.3857651119|2608.3857651119||2596.9286279021|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164||-2713.9116321462|-2713.9116321462|-2713.9116321462|-2713.9116321462|-2713.9116321462|-2713.9116321462|-2713.9116321462|-2713.9116321462||2573.1881044117|2573.1881044117|2573.1881044117|2573.1881044117|2573.1881044117|2573.1881044117|2573.1881044117|2573.1881044117|2552.8478937908|2548.2754375453|2506.806041717|2505.1304713438|2505.1304713438|2505.1304713438|2505.1304713438|2505.1304713438|2505.1304713438|2505.1304713438|2505.1304713438|2505.1304713438||2505.1304713438|2505.1304713438|2505.1304713438|2491.8116348265|2489.0684831405|||||-2579.8622104097|-2579.8622104097|-2579.8622104097|-2579.8622104097|-2579.8622104097|-2579.8622104097|-2579.8622104097|-2579.8622104097|-2581.374678233|-2583.9996424811|-2604.4440472012|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2473.2241172158|2471.1408854516|2471.1408854516|2383.1565393907|-2533.3898862572|-2533.3898862572||-2533.3898862572|-2533.3898862572|-2533.3898862572|-2533.3898862572|-2533.3898862572|-2533.3898862572|-2539.2943180635|-2570.4219976093|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956||2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956||2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956||2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2397.7287246618|2386.0041385131|2375.1712650145|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806
04818|946084|/equities/toda-corp|TOPIX500||926.20053679181|920.20057134312|911.07399368899|911.07399368899|911.07399368899|905.90142878198|905.90142878198|905.90142878198|905.90142878198||905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|886.24048930962|876.57278285379|872.04754803307|870.29726677611|869.4969902113|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|864.89643790055|864.89643790055|864.89643790055|864.89643790055|864.89643790055|864.89643790055|862.84603126103|858.80115601812|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|844.86164834881|839.73249870123|839.73249870123|||839.73249870123|839.73249870123|828.86388541131||820.00987742641|819.84987262331|819.59985779218|813.54983656596|800.13374477785|800.13374477785|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-899.20010688613|-903.15566007639|-932.19517243731|-939.14032812898|-939.14032812898|-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188||-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188|-957.29715119049|-957.29715119049|-957.84127977872|913.48186904916|913.48186904916|913.48186904916|913.48186904916|913.48186904916|913.48186904916|913.48186904916|913.48186904916|913.48186904916|913.48186904916||913.48186904916|913.48186904916|906.66553983792|906.66553983792|906.66553983792|906.66553983792|906.66553983792|906.66553983792||897.39296319954|897.39296319954|897.39296319954|897.39296319954|897.39296319954|897.39296319954|897.39296319954|893.61996860496|-944.83901312233|-944.83901312233|-944.83901312233|-944.83901312233|-944.83901312233|-944.83901312233|-944.83901312233|-944.83901312233|-944.83901312233|-960.54890550376|-970.51546005409|909.14862314308||909.14862314308|909.14862314308|909.14862314308|909.14862314308|909.14862314308|||||909.14862314308|909.14862314308|909.14862314308|909.14862314308|-969.77815102712|-969.77815102712|-969.77815102712|-969.77815102712|-969.77815102712|-973.50902821373|-975.31695643656|-975.31695643656|-975.31695643656|-975.31695643656|-984.95202789571|-984.95202789571|-984.95202789571|-985.59114414085|-991.29018524873|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|921.16432774776|895.98259113358|-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518||-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518|-952.63772206661|-954.51967965625|-966.36630123481|-976.21811451763|-987.81457778977|-994.31061757457|937.68962866385|937.68962866385|937.68962866385||937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385||937.68962866385|937.68962866385|937.68962866385|937.68962866385||937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|930.87736518206|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921||8621.915842769|8427.6842697434|8214.8158552704|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|7887.2668632835|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7633.8367186632|7505.5963540702|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8163.8827755196|-8286.4808616885|7553.449396085|7553.449396085|7553.449396085|||7553.449396085|7553.449396085|7553.449396085||7553.449396085|7553.449396085|7553.449396085|7553.449396085|7490.8819704753|7490.8819704753|7293.2935112794|7293.2935112794|7293.2935112794|7293.2935112794|7293.2935112794|7285.9372347548|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|6952.5910041011|6952.5910041011|6952.5910041011|6879.1566712235|6878.7296346928||6794.1440385475|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|6830.3459539793|6830.3459539793|6830.3459539793|6830.3459539793|6830.3459539793|6830.3459539793|6830.3459539793|6830.3459539793|6830.3459539793||6830.3459539793|6830.3459539793|6830.3459539793|6819.1066155325|6780.7851283695|6780.0371045318|6780.0371045318|6780.0371045318||6780.0371045318|6780.0371045318|6780.0371045318|6688.6523383687|6635.558153743|6609.5962328436|6609.5962328436|6609.5962328436|6492.2735920484|6346.5817689427|6305.0352988252|6265.4722891978|6265.4722891978|6265.4722891978|6230.8580991087|6184.0089990097|6131.2888876662|6131.2888876662|-6442.3347065849|-6442.3347065849||-6481.9830073165|-6493.1477859073|-6505.1642065636|-6592.849118404|-6600.8323537823|||||-6645.035948647|-6665.9635783909|-6665.9635783909|-6665.9635783909|-6852.6261982121|6423.4779620111|6423.4779620111|6423.4779620111|6423.4779620111|6423.4779620111|6393.9199577901|6387.1332864334|6383.5925404816|6263.55438785|6263.55438785|6263.55438785|6263.55438785|6263.55438785|6181.8937642778|6169.2708491976|6069.0787213306|6008.8652459229|5894.4613843588|5855.3459826209|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5748.8651384035|5665.6834871151|-5960.240184352|-5960.240184352||-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|5626.3168191856||5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5586.5338655473|5586.5338655473|5586.5338655473||5586.5338655473|5557.3975106201|5557.3975106201|5557.3975106201||5557.3975106201|5557.3975106201|5557.3975106201|5557.3975106201|5509.6080378026|5509.6080378026|5467.8978197807|5412.8864664229|5377.8182960255|5306.3929580562|5306.3929580562|5261.492175618|5241.4913062422|5220.8236736024|5150.9707484471|5101.6341649413|4998.0379610459|4961.8755122732|4909.2626247238|4909.2626247238|4909.2626247238
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||4093.4800689741|4093.4800689741|4093.4800689741|4093.4800689741|4093.4800689741|4093.4800689741|4074.7556321935|4040.728480215|4038.1427557944||4026.3808397716|4003.0342664129|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4230.4022155933|-4237.169128437|-4267.0212538189|4035.3132668903|4035.3132668903|4028.4591854337|4007.8990949263|3916.2767721403|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4170.8798922058|-4196.0887691175|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|||4017.4396898875|4017.4396898875|3991.7663220972||-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577||3947.9074931752|3929.0083257502|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3886.8647802377|3863.7942002641|3861.6903706965||3861.6903706965|3810.0448563294|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444||-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4012.9378154444|-4038.3753504938|-4063.6948338819|-4084.1232517061|-4084.1232517061|-4161.1369463401|-4167.5088427162|-4167.5088427162|-4167.5088427162|-4214.3987141291|-4229.3319045879|-4260.0910050977||4021.0592199366|4021.0592199366|4021.0592199366|4021.0592199366|4021.0592199366|||||4021.0592199366|3989.9546888184|3939.0607653538|3892.789739282|3878.9330436467|3815.3829349896|3815.3829349896|3815.3829349896|3815.3829349896|3803.8143722107|3797.7937469007|3781.9930521119|3760.6033912355|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174||-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3956.7863149082|-3992.3736832314|-4031.2452879399|-4031.2452879399|-4050.8836532666|-4106.0373925184|-4148.4304361316|-4161.6123952423|-4161.6123952423||-4161.6123952423|-4186.1804391581|-4248.8115990645|-4287.3462211828|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4421.1591042777|-4421.5297583675|-4421.5297583675|-4434.2308070885||-4434.2308070885|-4434.2308070885|-4442.4231189872|-4445.2569370213||-4445.2569370213|-4492.6443666929|-4492.6443666929|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904
04821|952722|/equities/toho-holdings|TOPIX500||4842.036134729|4809.5401496989|4724.8779441099|4675.6024001357|4675.6024001357|4635.3915557064|4606.5571646187|4606.5571646187|4606.5571646187||4606.5571646187|4526.063516243|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4848.9821103769|-4874.6434984593|-4874.6434984593|-4874.6434984593|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|||4480.4095347278|4480.4095347278|4480.4095347278||4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4444.3439274754|4319.2154749727|4238.5727499696|-4575.1553498359|-4575.1553498359|-4575.1553498359|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4215.7361202589|4091.2971471316|4091.2971471316|4091.2971471316||4056.5026507797|4056.5026507797|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747||-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747||-4267.3902917747|-4267.3902917747|-4267.3902917747|-4267.3902917747|-4367.3225464163|-4420.9694960181|4160.9493278187|4160.9493278187|4160.9493278187|4160.9493278187|4083.6659197986|-4379.994632347|-4379.994632347|-4379.994632347|-4379.994632347|-4379.994632347|-4379.994632347|-4379.994632347|-4379.994632347|-4393.6651729282||-4393.6651729282|-4393.6651729282|-4393.6651729282|-4393.6651729282|-4393.6651729282|||||-4393.6651729282|-4393.6651729282|-4393.6651729282|-4393.6651729282|-4453.5724143647|-4477.4436411038|-4477.4436411038|-4477.4436411038|-4530.3818234486|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4580.4204864772|-4580.4204864772|-4692.3586252804|-4692.3586252804|-4718.909636873|-4718.909636873|-4718.909636873|-4762.2341195963|-4762.2341195963|-4766.5379106626|-4775.8754562918||-4803.9171736575|-4880.2413040639|-4901.7681156266|-4911.6149575637|-4911.6149575637|-4966.0166195152|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789||4606.1311989789|4606.1311989789|4606.1311989789|4452.8679988654|-4946.8110855854|-4946.8110855854|-4946.8110855854|-4946.8110855854|-4946.8110855854|-4946.8110855854|4587.6836588694|4587.6836588694|4587.6836588694|4587.6836588694||4587.6836588694|4587.6836588694|4587.6836588694|4587.6836588694||4587.6836588694|4587.6836588694|4587.6836588694|4587.6836588694|4560.9700396014|4560.9700396014|4560.9700396014|4505.8000440016|4452.5556044462|4445.8711166003|4445.8711166003|4389.6901295558|4381.9334772843|4276.6483080936|4223.3481592505|4223.3481592505|4223.3481592505|4179.9979547228|4149.3866163587|4054.2365634058|4054.2365634058
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||1041.3218553863|1041.3218553863|1041.3218553863|1037.5666740553|1037.5666740553|1037.5666740553|1032.2685267281|1014.8816963646|1008.516686288||1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|992.43520698666|990.20578554073|974.75642837859|963.34317110558|963.34317110558|963.34317110558|963.34317110558|963.34317110558|962.82574567286|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|948.96991906201|948.96991906201|948.96991906201|||943.56937823809|943.56937823809|943.56937823809||-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1057.1398322321|-1057.1398322321|-1096.5275920472|-1118.2254192664|-1118.2254192664|-1154.1671325182|1081.183910789|1081.183910789|1081.183910789|1081.183910789|1081.183910789||1066.84323421|1055.2980380111|1046.3867089012|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568||-1125.5369852568|-1126.6522058408|-1151.5037117158|-1151.5037117158|-1151.5037117158|-1159.587457462|-1167.9860638467|-1168.0877331441||-1168.0877331441|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1168.353804785|-1178.1431164278||-1201.1867960308|-1222.4019955898|-1232.2073565579|-1232.2073565579|-1232.2073565579|||||-1232.2073565579|-1232.2073565579|-1232.2073565579|-1232.2073565579|-1232.2073565579|-1232.2073565579|-1239.8137295088|-1254.6541438987|-1267.4768265541|-1268.5298072823|-1277.2553414248|-1294.6170460276|-1307.2185753427|-1307.2185753427|-1308.21115156|-1308.21115156|-1308.21115156|-1308.21115156|-1308.21115156|-1308.21115156|-1308.21115156|-1308.21115156|-1308.21115156|-1308.21115156|-1336.4290572889|-1359.9489525433|-1361.2210583814|-1391.5789537571|-1411.7716917426|-1411.7716917426|-1411.7716917426|-1411.7716917426|-1411.7716917426|-1443.4862026648|-1443.4862026648|-1443.4862026648|-1457.3192770382|-1457.3192770382|-1457.3192770382|-1457.3192770382||-1520.3269744869|1393.2200283479|1381.6889203865|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1357.7642788486|1350.454998953|1350.454998953||1350.454998953|1350.454998953|1350.454998953|1350.454998953|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1319.6638477017|1312.543164113|1295.1035156811||1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363||1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1238.8225929292|1202.2195476991|1170.0494974435|1158.0981449919|1158.0981449919|1157.0100555456|1157.0100555456|1145.316728384|1135.1379362765|1135.1379362765|1117.5699291961|-1268.0322100365
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|981.21683684452|975.24748951254||975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|947.16387723616|945.2487463811|940.9948968076|940.9948968076|940.9948968076|940.9948968076|940.9948968076|940.9948968076|940.9948968076|933.01902859879|933.01902859879|904.33828279943|904.33828279943|883.55920243231|865.70493866335|865.70493866335|865.70493866335|||865.70493866335|854.19006687195|854.19006687195||844.73340560099|833.29267831534|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-892.7090884695|-892.7090884695|-944.36567894723|-971.7952022211|-1002.0502179084|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065||923.7565255709|922.21278313216|912.59757072194|902.87311962365|902.87311962365|902.87311962365|902.87311962365|902.87311962365|888.59793375067|881.44596719786|881.44596719786|881.44596719786|881.44596719786|881.44596719786|881.44596719786|866.76216814302|864.94130539654||857.68479055562|857.24419884326|853.14912610189|844.77177689566|844.77177689566|839.72331693905|839.72331693905|-891.55927931679||-891.55927931679|-891.55927931679|-891.55927931679|-891.55927931679|-892.28256105728|-898.98062000613|-904.97790626662|-904.97790626662|-913.24472730872|-913.24472730872|-913.24472730872|-913.24472730872|-913.24472730872|-913.24472730872|-913.24472730872|-913.24472730872|-913.24472730872|-915.34413060344|-924.27126639857|873.05142269831||873.05142269831|873.05142269831|873.05142269831|871.34045135424|865.98937343939|||||-923.8276410742|-923.8276410742|-923.8276410742|-923.8276410742|-925.06004475607|-925.06004475607|-929.16548840811|-929.16548840811|-942.37831028092|-948.94943040617|-948.94943040617|-948.94943040617|-948.94943040617|-948.94943040617|-948.94943040617|-948.94943040617|-948.94943040617|-948.94943040617|-953.24630032132|-953.24630032132|-953.24630032132|-955.20701324223|-956.19112853737|-963.23457505671|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|898.73386938308|-887.96584412209|-887.96584412209||-887.96584412209|-887.96584412209|-887.96584412209|-887.96584412209|-887.96584412209|-887.96584412209|-890.67870009334|-896.35964778166|-901.68851177672|-917.87654750115|-917.87654750115|-923.25934397447|-923.25934397447|-933.38869309999||879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|870.10263450117|868.60102994249|868.60102994249||868.60102994249|-881.91072823309|-881.91072823309|-881.91072823309||-881.91072823309|-881.91072823309|-881.91072823309|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|830.20997998143|830.20997998143|830.20997998143|818.03146772687|818.03146772687|818.03146772687|810.23614316709|810.23614316709|810.23614316709|810.23614316709
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5632.6520774422|-5993.2030532425||-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-6084.5716706697|-6084.5716706697|5769.6783195694|5769.6783195694|5769.6783195694|5769.6783195694|5769.6783195694|5769.6783195694|-6100.4401267262|-6100.4401267262|-6100.4401267262|-6100.4401267262|-6100.4401267262|-6176.0445852514|-6221.9939836126|-6227.0488706807|-6241.220967423|-6277.4950215099|-6277.4950215099|5891.6321879136|5891.6321879136|5891.6321879136|5891.6321879136|5850.3135421262|5827.1817134736|5810.2574594151|5757.6193993501|5697.0486411729|5697.0486411729|5646.8318235255|5576.6464705839|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5518.7434606244|5385.381622916|5328.4279295259|5328.4279295259|||5233.2532550288|5192.8743889245|5192.8743889245||5122.9159876938|5091.6844307709|5012.2049230788|4860.1165811987|4631.1377545663|4631.1377545663|4620.3752828514|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5824.666527361|-6033.8516970678|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313||5714.7666208313|5584.7406898125|5313.0452109028|5200.9391232253|5156.0990258059|5149.9657246491|5149.9657246491|5149.9657246491|5149.9657246491|5149.9657246491|5149.9657246491|5149.9657246491|5135.9619162768|4963.6364372055|-5262.2295757107|-5262.2295757107|-5262.2295757107||-5262.2295757107|-5262.2295757107|-5262.2295757107|-5262.2295757107|-5262.2295757107|-5262.2295757107|-5262.2295757107|-5262.2295757107||-5298.8661952341|-5342.7402169268|-5354.6457352946|-5354.6457352946|-5354.6457352946|-5354.6457352946|-5443.7730392163|-5474.2877027361|-5474.2877027361|-5547.9440366751|-5547.9440366751|-5547.9440366751|-5573.5049835495|-5573.5049835495|-5602.3772065151|-5602.3772065151|-5602.3772065151|-5615.0043985118|-5615.0043985118|-5615.0043985118||-5618.5604427909|-5763.5671586565|-5830.7390386294|-5830.7390386294|-5830.7390386294|||||-5830.7390386294|-5830.7390386294|-5830.7390386294|-5830.7390386294|-5830.7390386294|-5830.7390386294|-5830.7390386294|-5830.7390386294|-5841.7100429215|-5880.4000476906|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-5978.8157440747|-6070.4619378608|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5549.2477211814|5514.1085790904|5506.7873101005|5331.8621808348|5331.8621808348||5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348||5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5079.5690898164|5005.9656553516|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939||-5470.9581899939|-5470.9581899939|-5470.9581899939|-5515.5090999932||-5566.9617283857|-5566.9617283857|-5566.9617283857|-5590.2552202293|-5590.2552202293|5148.2080167211|5148.2080167211|5148.2080167211|5148.2080167211|5059.0644630234|5002.9605144705|4980.7339049672|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4848.4209290812|4834.0232545347
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||523.22703196595|523.22703196595|523.22703196595|518.902282154|517.97473082216|512.06819433822|512.06819433822|496.40356757523|480.10947680342||473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|457.85954024804|457.85954024804|444.08282181965|420.03648055645|411.26692908539|411.26692908539|411.26692908539|411.26692908539|411.26692908539|411.26692908539|411.26692908539|398.3632552175|398.31471411699|378.57190287901|369.91879657455|-397.25123731058|-397.25123731058|-397.25123731058|-397.25123731058|-404.21697373353|-404.21697373353|-410.52442916193|-411.21602697679|-420.49558247801|-421.82841819389|-422.51761996759|-422.51761996759|-422.51761996759|-422.51761996759|-426.20291378777|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|||396.62407008069|396.62407008069|396.62407008069||396.62407008069|385.97033021208|385.97033021208|385.97033021208|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-454.81367161259|-454.81367161259|-468.14295760773|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874||407.59850968003|407.59850968003|407.59850968003|389.98723399506|377.69508311792|377.69508311792|377.69508311792|377.35566147217|-414.93978998279|-414.93978998279|-414.93978998279|-414.93978998279|-414.93978998279|-414.93978998279|-414.93978998279|-425.22169632337|-425.22169632337||-425.22169632337|-425.22169632337|-425.39653301774|-425.39653301774|-425.39653301774|-425.39653301774|-428.60169114601|-429.24077404353||-436.96162380402|-436.96162380402|-436.96162380402|-436.96162380402|-437.98513416918|-439.9279234638|-453.47873713952|-453.47873713952|-453.47873713952|-453.47873713952|-453.47873713952|-453.47873713952|-453.47873713952|-460.68778602324|-460.68778602324|-460.68778602324|-460.68778602324|-462.00159416329|-462.00159416329|-469.93511242481||-477.67233832249|-491.17344551208|-491.17344551208|-491.17344551208|-491.17344551208|||||-491.17344551208|-491.17344551208|-491.17344551208|-491.17344551208|-491.17344551208|-491.17344551208|-493.78715049031|-496.71905338767|-511.35686093205|-511.35686093205|-525.12430891321|-534.782548844|-543.76486678965|-543.76486678965|-554.89986012652|-557.05540014058|-564.97822237842|-570.54804114095|-576.45891357784|-586.83213569196|-588.41989446019|-588.41989446019|-592.36840525202|-592.36840525202|-607.80934323792|-615.16583550424|-615.16583550424|-623.21762077511|-627.89125137957|-627.89125137957|-627.89125137957|-627.89125137957|-627.89125137957|-645.32358212639|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698||-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-660.88066405142|-677.17851425635|-684.36500227702|-696.08890769495|-697.28477615537|-697.28477615537|-697.28477615537|-715.96639489269||-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762||-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762||-717.69424515324|-717.69424515324|-717.69424515324|633.16101077564|633.16101077564|633.16101077564|633.16101077564|633.16101077564|633.16101077564|633.16101077564|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|-704.55605854982|-704.55605854982
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-25918.368029242|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054||25932.903894054|25932.903894054|25932.903894054|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25566.214907162|24014.961007957|23505.512231064|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|22719.508856898|22222.787618775|22212.264020861|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|21944.350415498|20806.500461665|20401.944957405|20202.438841562|19505.487601735|||19320.258880864|19320.258880864|19320.258880864||19320.258880864|18982.509867627|18176.677630697|17476.030700774|17174.136076769|17174.136076769|17174.136076769|17174.136076769|17174.136076769|17174.136076769|-19984.68284011|-19984.68284011|-19984.68284011|-19984.68284011|-19984.68284011|-19984.68284011|-21549.647600123|-21789.608444581|-22237.170919236|-22237.170919236|-22480.745465817|-23427.217184241|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455||-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23607.271522784|-23607.271522784|-24423.079469761|-24679.727740445|-24679.727740445|-24826.145358574|-24826.145358574|-25478.17328219|-25478.17328219|-26887.568445397||-26887.568445397|-26887.568445397|-26887.568445397|-26887.568445397|-26887.568445397|-27338.687161553|-27371.762218389|-27371.762218389||-27371.762218389|-27371.762218389|-27371.762218389|-27371.762218389|-27371.762218389|-27371.762218389|-27371.762218389|-27371.762218389|-27371.762218389|-27371.762218389|25263.621785475|25263.621785475|25263.621785475|25150.968650528|25148.264038044|25148.264038044|25148.264038044|25148.264038044|25148.264038044|25148.264038044||25148.264038044|25088.071153382|25006.74572598|24171.939695534|22734.932995038|||||22635.758883375|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22578.401658184|22444.143183093|22444.143183093|22444.143183093|22444.143183093|22444.143183093|22427.10353677|22099.5594853|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-24048.91446488|-24210.460516533|-24347.456129481|-24886.340143868|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019||-24919.045659019|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-26187.4923616|-26229.589335309|-26229.589335309|-26777.321483676|24127.998168301|24127.998168301||23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|22337.88245637|-24577.836097907|-24577.836097907||-24577.836097907|-24577.836097907|-24577.836097907|-24577.836097907||-24577.836097907|-24577.836097907|-24577.836097907|-24577.836097907|-24577.836097907|-25788.98455323|-26080.538392477|-26929.487102753|-28694.43011417|-29051.642116259|-29051.642116259|-29253.21346251|-29533.014958344|-29793.349953716|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4840.7508909694|4689.9372063361|4689.9372063361|4689.9372063361|4689.9372063361|4689.9372063361|4639.596895929|4634.478386693|4634.478386693||4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4610.6426518811|4574.3304344212|4574.3304344212|-4929.3748141729|-4929.3748141729|-4929.3748141729|-4929.3748141729|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|||-4984.7792093607|-4984.7792093607|-4984.7792093607||-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-5035.5324548452|-5088.1659188549|-5088.1659188549|-5088.1659188549|-5143.1287987277|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241||4576.6006695823|4486.167410647|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023||4462.3748398023|4462.3748398023|4427.8609331137|4399.1788145708|4282.3653495231|4184.0726105812|4107.4413578475|4107.4413578475||4107.4413578475|4107.4413578475|4107.4413578475|4107.4413578475|4107.4413578475|4107.4413578475|3950.3792864973|-4277.9391524725|-4277.9391524725|-4287.5435027473|-4339.6214029455|-4339.6214029455|-4339.6214029455|-4378.1904477172|-4414.544941908|-4415.9724766164|-4415.9724766164|-4415.9724766164|-4415.9724766164|-4467.5805295737||-4527.9374763924|-4527.9374763924|-4527.9374763924|-4527.9374763924|-4527.9374763924|||||-4527.9374763924|-4527.9374763924|-4527.9374763924|-4527.9374763924|-4527.9374763924|-4527.9374763924|-4527.9374763924|-4587.6527515471|4243.8748642781|4243.8748642781|4243.8748642781|4243.8748642781|4222.6422704502|4222.6422704502|4222.6422704502|4222.6422704502|4222.6422704502|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4062.5169367087|3939.1299296763|3578.3665885293|3549.9073205881|3529.41774174|3529.41774174|3529.41774174|3529.41774174|3529.41774174|3529.41774174|3521.9641574889|3462.729982838|3462.729982838||3462.729982838|3407.4777587089|3147.1975096766|-3354.1008097715|-3354.1008097715|-3354.1008097715|-3358.2231219683|-3390.8034688537|-3392.4482987263|-3411.8314430293|-3475.9793811436|-3502.8077930639|-3502.8077930639|-3502.8077930639||-3532.1197700711|-3542.4108556345|-3587.8453951495|-3589.4182461167|-3589.4182461167|-3589.4182461167|-3589.4182461167|-3589.4182461167|-3591.7980512408|-3593.8867236009|-3597.5348839114|-3597.5348839114|-3597.5348839114|-3597.5348839114||-3597.5348839114|-3607.9628196438|-3607.9628196438|-3611.0590365972||-3611.0590365972|-3653.2322628858|-3679.8691809842|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3341.4069853499|3330.5077614999|3323.8975127776|3322.3179170094|3322.3179170094|3252.297685566|3243.4909698346|3243.4909698346|3193.1566331496|3191.0073701662
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888||3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3887.6727438765|3847.1919376405|3787.0465973783|3726.2184415315|3703.1277055944|3703.1277055944|3687.4724760425|3687.4724760425|3680.3551813621|3680.3551813621|3680.3551813621|3680.3551813621|3680.3551813621|3591.2835348468|3546.5213913226|3546.5213913226|3546.5213913226|3546.5213913226|3490.5382597019|3490.5382597019|3490.5382597019|3409.7091774465|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3195.4349074939|3083.9276749932|3016.7529722147|2981.7810802386|||2969.2012002651|2901.8346669612|2883.048971557||2883.048971557|2826.0544128411|2685.3937920457|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2589.8250663871|-2964.8151384662|-2964.8151384662|-2964.8151384662|-2964.8151384662|-2964.8151384662|-3181.1001538514|-3286.000170946|-3378.7409517851|-3378.7409517851|-3401.5455019835|-3515.9950022039|-3543.3277802265|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003||-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3622.1612580284|-3622.1612580284|-3646.1929111461|-3646.1929111461|-3729.4921234957|3473.1178473389|3473.1178473389|3473.1178473389|3473.1178473389|3473.1178473389||3473.1178473389|3473.1178473389|3473.1178473389|3473.1178473389|3473.1178473389|3473.1178473389|3473.1178473389|3291.0753859321||-3669.4809694679|-3669.4809694679|-3669.4809694679|-3669.4809694679|-3684.8121882977|-3687.1246536641|-3784.3051707378|-3820.3390785976|-3849.6565425522|-3849.6565425522|3556.0803424315|3556.0803424315|3556.0803424315|3545.1316455278|3545.1316455278|3545.1316455278|3545.1316455278|3545.1316455278|3545.1316455278|3545.1316455278||3545.1316455278|3545.1316455278|3545.1316455278|3545.1316455278|3372.8129394753|||||-3691.3852900543|-3691.3852900543|-3691.3852900543|-3691.3852900543|-3691.3852900543|-3691.3852900543|-3691.3852900543|-3691.3852900543|-3716.814037577|-3716.814037577|-3716.814037577|-3716.814037577|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3805.4205778476|-3805.4205778476|-3818.2450864973|-3904.6056516637|-3905.6859897082|-3905.6859897082|3557.9828673412|3557.9828673412|3557.9828673412|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646||-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3761.0050499606|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788||3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3343.341561488|3343.341561488|3343.341561488|3343.341561488|3343.341561488|3343.341561488|3213.5461794311|-3515.9923174756|-3515.9923174756||-3515.9923174756|-3515.9923174756|-3515.9923174756|-3515.9923174756||-3515.9923174756|-3515.9923174756|-3515.9923174756|-3515.9923174756|-3515.9923174756|-3605.5470194173|-3642.9966882415|-3755.6074313794|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899||-2627.0611332111|-2641.2345924567|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2662.7239901675|-2662.7239901675|-2665.3322112972|-2671.9246792191|-2678.6432499577|-2678.6432499577|-2678.6432499577|-2688.6313888418|-2715.1182098243|2594.1722910772|2594.1722910772|2594.1722910772|2594.1722910772|2567.6081011968|2511.6478902187|2487.6087669097|2483.4923048268|2483.4923048268|2478.3247831409|2459.8886479343|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2444.6359599619|2441.6510666244|||2411.3067406937|2378.5387252653|2378.5387252653||2378.5387252653|2378.5387252653|2378.5387252653|2378.5387252653|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2548.2064741693|-2548.2064741693|-2660.1870051473|2461.7387379172|2461.7387379172|2461.7387379172|2461.7387379172|2461.7387379172|2461.7387379172|2452.7299233545|2452.7299233545|2370.8110259495|-2517.7755246162||-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162||-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162||-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2530.4450273514|-2559.8861829237|-2559.8861829237|-2559.8861829237|-2608.9523736009|-2608.9523736009|-2608.9523736009||-2608.9523736009|-2608.9523736009|-2608.9523736009|-2608.9523736009|-2608.9523736009|||||-2608.9523736009|-2608.9523736009|-2608.9523736009|-2608.9523736009|-2608.9523736009|-2608.9523736009|-2608.9523736009|-2608.9523736009|-2644.7251525937|-2644.7251525937|-2665.2501695485|-2682.9724106095|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2478.3353824049|2478.3353824049|2439.0393137832|2387.9047930924|-2522.5092681393||-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083||-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|2302.6784697685|-2423.9734587585|-2423.9734587585|-2423.9734587585||-2423.9734587585|-2423.9734587585|-2423.9734587585|-2423.9734587585||-2430.4427319539|-2458.6762122887|-2458.6762122887|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1665.734786222|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809||-1708.3357477809|-1708.3357477809|-1708.3357477809|-1729.234164201|-1734.20462689|-1742.5051409889|-1744.3112677655|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1762.8135783528|-1762.8135783528|-1763.2095315031|-1765.2883683367|-1772.0426314853|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1785.2713017905|-1785.2713017905|-1794.6903353227|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|||1709.2864556693|1709.2864556693|1709.2864556693||1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1694.1516174103|1683.7517971226|1673.2519968029|1659.0098259455|1659.0098259455|1659.0098259455|1659.0098259455|1619.8648701277|1619.8648701277|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1776.4504524997|-1777.1116138886|1704.069296832|1704.069296832|1704.069296832|1704.069296832|1704.069296832|1704.069296832||1704.069296832|1704.069296832|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1680.1030395635|1672.9478217372|-1765.798168118|-1765.798168118|-1765.798168118|-1765.798168118||-1765.798168118|-1765.798168118|-1782.7584610673|-1782.7584610673|-1782.7584610673|1696.047486749|1696.047486749|1696.047486749||1696.047486749|1696.047486749|1696.047486749|1696.047486749|1696.047486749|1696.047486749|1696.047486749|1688.5805408322|1663.3672675913|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065||-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|||||-1736.4526016065|-1736.4526016065|-1736.4526016065|-1736.4526016065|-1743.8917795628|-1751.6297550697|-1755.8453766293|-1755.8453766293|-1765.82630539|-1765.82630539|-1765.82630539|-1775.4458948778|-1788.6621054198|-1793.0412282442|-1798.9069202713|-1801.8965780792|-1817.8850867547|-1828.8445408386|-1838.9106009317|-1839.8451121464|-1846.1056801626|-1860.0063112918|-1875.8403458798|-1880.2392731998|-1946.8214146664|-1971.4585366252|-1971.4585366252|-1990.7594851391|-2005.3438723768|-2029.3543026409|-2030.6677439073|-2030.6677439073|1922.3490304834|1922.3490304834|1922.3490304834|1922.3490304834|1868.3322560927|1841.6469512141|1821.635501349|1807.1971897792||1807.1971897792|1807.1971897792|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523||1796.6703075523|1796.6703075523|1793.4670083915|1786.7895165327|1786.7895165327|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403||1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403||1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1767.1434991855|1767.1434991855|1742.3538879839|1726.9091209678|1726.9091209678|1704.5476612098|1704.5476612098|1704.5476612098|1704.5476612098|1704.5476612098|1689.8862902331|1675.2069891479|1648.7022101644|-1762.4587545257|-1762.4587545257|-1762.4587545257|-1762.4587545257
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||1040.6247443298|1021.8330492553|1012.7311658392|-1064.7356341735|-1064.7356341735|-1064.7356341735|-1064.7356341735|-1064.7356341735|-1064.7356341735||-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1078.2376506868|-1078.2376506868|-1078.2376506868|-1080.0696118742|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|-1034.9764998686|-1034.9764998686|-1034.9764998686|||-1034.9764998686|-1034.9764998686|-1034.9764998686||-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1040.0450766366|-1040.0450766366|-1054.7778649641|-1065.6517028486|-1065.6517028486|1003.5071599912|1003.5071599912|998.78661727303|998.78661727303|973.38047636905|973.38047636905||973.38047636905|965.42275152116|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262||955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262||955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|955.08087492262|938.18988408285|931.39922159932|931.39922159932|921.74060145299|921.74060145299|921.74060145299|921.74060145299|921.74060145299|921.74060145299|921.74060145299|921.74060145299||921.74060145299|921.74060145299|921.74060145299|921.74060145299|921.74060145299|||||921.74060145299|910.47841486314|-950.35878865186|-950.35878865186|-950.35878865186|-950.35878865186|-950.35878865186|-950.35878865186|-963.18201316135|-971.04664806014|-974.1740439058|-992.92115514815|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271||-1011.0161319271|-1022.540147942|-1024.379791929|-1024.379791929|-1025.986191057|-1025.986191057|-1028.4457298637|-1033.6675797892|-1033.6675797892|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098||971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|953.3366338122|-1024.4615708677|-1024.4615708677||-1024.4615708677|-1024.4615708677|-1024.4615708677|-1024.4615708677||-1032.8795116575|-1047.305558494|-1047.305558494|976.20065711919|976.20065711919|976.20065711919|976.20065711919|976.20065711919|976.20065711919|975.63961902132|963.82179891258|957.67814680565|957.67814680565|951.78127422851|938.81252692056|937.7916965784|917.18521842045|916.33051656845|916.33051656845|905.51298341784|905.51298341784
04833|952609|/equities/topcon-corp|TOPIX500||3275.0099335397|3273.3443705996|3271.7159673329|3269.0732970366|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383||3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3247.2283605981|3246.6769883927|3246.6769883927|3244.2665132224|3244.2665132224|3244.2665132224|3244.2665132224|3244.2665132224|3241.6045773851|3241.6045773851|3241.6045773851|3241.6045773851|3239.9718448181|3239.9718448181|3239.9718448181|3239.9718448181|3236.413160909|3236.1257343433|3233.1952603814|3230.1614004238|3223.3460004709|3221.4955560788|3218.3283956431|3215.1091304236|3215.1091304236|3214.6768115818|3207.1964573131|3205.2831924555|3205.2831924555|3205.2831924555|3205.2831924555|3205.2831924555|3201.9813249506|3195.9236943895|3184.581882655|3182.6465362834|3171.4405958704|3166.2117731893|3157.5130813215|3156.4173843475|3156.4173843475|3155.7988635079|||3155.7988635079|3155.7988635079|3155.7988635079||3144.0542927865|3124.3381030962|3118.7090034402|3114.7877816002|3108.670100741|3108.670100741|3100.4667786011|3080.8519762234|3061.0577513594|3058.1752792882|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3045.6687099226|3026.2985665807|3003.6095184229|2870.0661315811|2839.1012573123|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432||-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432||-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2997.5505151591|-3013.4450168434|-3026.2595333425|-3026.2595333425||-3026.2595333425|-3026.2595333425|-3026.2595333425|-3028.1938683241|-3028.1938683241|-3066.1598536935|2788.4381849084|2788.4381849084|2788.4381849084|2788.4381849084|2788.4381849084|2742.9884998869|2742.9884998869|2681.6538887632|2662.7863594453|2662.7863594453|2662.7863594453|2662.7863594453|2662.7863594453|2662.7863594453||2662.7863594453|2662.7863594453|2662.7863594453|2662.7863594453|2662.7863594453|||||2662.7863594453|2662.7863594453|2621.5126216059|2607.4306906732|2589.0063229702|2571.3403588558|2568.2453482247|2568.2453482247|2568.2453482247|2556.2782076849|2556.2782076849|2521.9823551665|2521.9823551665|2397.0637279628|1745.3208088475|1609.3008987195|1578.9332082956|1578.9332082956|1540.5924536618|1509.3527262909|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1618.1469867013|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284||-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963||1539.4824162963|1539.4824162963|1532.2026847737|1526.4261540416|1526.4261540416|1505.6032765946|1505.6032765946|1472.1521933266|1472.1521933266|1448.7434064837|1448.7434064837|1448.7434064837|1425.5204516486|1421.9943545532||1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532||1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1400.7186485894|1358.9373873215|-1546.8849171855|-1546.8849171855|-1546.8849171855
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3930.5538714541|3877.1154127268|3840.0726808076|3840.0588651945|3840.0588651945|3824.3998335735|3824.3998335735|3752.7008749365|3752.7008749365||3752.7008749365|3752.7008749365|3752.7008749365|3752.7008749365|3752.7008749365|3752.7008749365|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3604.9530678678|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3842.9474552382|-3875.8449317396|-3875.8449317396|-3875.8449317396|-3881.9690515304|-3881.9690515304|-3948.9100572559|-4003.3457496987|-4003.3457496987|-4068.6063885541|-4149.7293206157|-4190.7548006841|-4190.8207415853|-4190.8207415853|-4196.2452684281|-4271.0516970402|-4271.0516970402|-4271.0516970402|-4271.0516970402|-4331.8352189336|-4415.6502432596|4117.0367367166|4117.0367367166|4086.3185963518|3993.5206626131|3979.4674029034|3894.8526698927|3839.6140776585|||3754.1267529539|3747.5330283382|3747.5330283382||3703.7033648202|3683.2815164669|3660.9239071854|3621.9154524283|3546.8708604121|3546.8708604121|3546.8708604121|3546.8708604121|3546.8708604121|3546.8708604121|-3924.1257356657|-3924.1257356657|-3924.1257356657|-3924.1257356657|-3924.1257356657|-3924.1257356657|-4195.0285951841|-4287.9206613157|-4391.7451792396|-4392.1360237527|-4392.1360237527|-4498.1511375029|-4548.3345972255|-4582.9069101549|-4582.9069101549|-4607.8965668388|-4619.1875080655||-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4751.2638978506|-4791.9006359136|-4791.9006359136|-4791.9006359136|-4791.9006359136|-4791.9006359136|-4791.9006359136|4460.9125886795|4460.9125886795|4460.9125886795||4460.9125886795|4460.9125886795|4460.9125886795|4460.9125886795|4427.9028763105|4427.1698625673|-4267.8335030034|-4267.8335030034||-4319.3705588926|-4329.6339543251|-4347.3710603613|-4427.2456226236|-4475.7173584707|4192.005851128|4192.005851128|4192.005851128|4192.005851128|4192.005851128|4192.005851128|4189.2287234755|4181.5874705284|4106.9860783648|4070.1891463542|4070.1891463542|4070.1891463542|4070.1891463542|4070.1891463542|4070.1891463542||4070.1891463542|4026.8768292824|-4250.9587459476|-4250.9587459476|-4250.9587459476|||||-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4250.9587459476|-4292.6210663242|-4292.6210663242|-4292.6210663242|-4292.6210663242|-4292.6210663242|-4292.6210663242|-4292.6210663242|-4349.1900736936|-4362.9630539427|-4362.9630539427|-4382.9589488252|-4427.7321653613|-4473.0357392903|-4486.8174881004|-4646.7416534449|-4772.9351704943|4474.6129348501|4474.6129348501|4474.6129348501|4445.9588165001|4392.287573889|4263.1528598767|4230.5046088843||4230.5046088843|4230.5046088843|4223.3940098715|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594||4182.3448387594|4182.3448387594|4182.3448387594|4159.7960972338|4159.7960972338|4151.9680843852|4151.9680843852|4151.9680843852|4151.9680843852|4151.9680843852|4151.9680843852|4144.4089826503|4102.4370156176|4102.4370156176||4079.7077951307|4076.4072511181|4076.4072511181|4076.4072511181||4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4052.119167909|4028.9101865656|3938.1224295173|3882.4693661303|3835.4723815231|3835.4723815231|3835.4723815231|3759.6521008547|3759.6521008547|3759.6521008547|3738.6134453941|3687.7927171046
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||990.60058975718|987.05621084132|979.86801204591|969.07779264927|969.07779264927|967.86315189145|967.86315189145|967.86315189145|967.86315189145||967.86315189145|967.86315189145|967.86315189145|967.86315189145|961.12015656125|960.0057573174|953.7231654707|953.7231654707|946.84752703234|946.84752703234|946.84752703234|946.84752703234|946.84752703234|946.84752703234|946.84752703234|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|938.24014339652|935.78346485789|914.32051515243|910.17836983625|904.5513799729|904.5513799729|904.5513799729|904.5513799729|901.57526888084|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|||-987.80737766706|-987.80737766706|-987.80737766706||-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-1029.6415151433|-1074.2739111401|1002.9765500642|1002.9765500642|1002.9765500642|1002.9765500642|1002.9765500642|1002.9765500642|1002.5572778492|991.15421163682|991.15421163682||991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|-1066.0211638092|-1066.0211638092|-1066.0211638092|-1066.0211638092|-1066.0211638092|-1066.0211638092|-1066.0211638092||-1072.6594334619|-1072.6594334619|-1081.4580837373|-1081.4580837373|-1081.4580837373|-1107.5621974156|-1107.5621974156|-1107.5621974156||1028.2161214998|1028.2161214998|1028.2161214998|1028.2161214998|1028.2161214998|1020.1371870368|1020.1371870368|1016.8715699387|1016.8715699387|1016.8715699387|1016.8715699387|1009.9402098009|1009.9402098009|994.43356644539|980.23174049488|971.97006892205|971.97006892205|971.97006892205|971.97006892205|971.97006892205||971.97006892205|971.97006892205|971.97006892205|958.05802285055|958.05802285055|||||958.05802285055|958.05802285055|958.05802285055|958.05802285055|958.05802285055|958.05802285055|958.05802285055|958.05802285055|958.05802285055|958.05802285055|954.28112429358|941.32549637602|941.32549637602|924.62831845599|920.42222072821|920.42222072821|920.42222072821|920.42222072821|920.42222072821|915.85244848707|903.16291609173|903.16291609173|903.16291609173|903.16291609173|903.16291609173|884.11995220587|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|828.74840762869|809.0603371099|809.0603371099||809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099||809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|792.04052645525|792.04052645525|788.35147810039|788.35147810039|788.35147810039|788.35147810039|770.82940451367|757.63268117621|743.51410918451||732.03232251512|724.22091725345|724.22091725345|724.22091725345||724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|709.68430977922|695.18814639098|689.0090800286|688.4433806764|688.4433806764|688.4433806764|688.4433806764|688.4433806764|688.4433806764|688.4433806764|681.67598802369|670.0678024482
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2175.1805522891|2154.3876734392||2154.3876734392|2154.3876734392|2154.3876734392|2154.3876734392|2153.7995968385|2153.7995968385|2133.0828356031|2133.0828356031|2093.3698173368|2084.5645893047|2084.5645893047|2069.6273214497|2045.2525793885|2038.1695326539|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2020.3177937044|2016.0960416104|2016.0960416104|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|1965.5453459478|1937.4670510531|1918.9349122813|1918.9349122813|||1918.9349122813|1898.6499025348|1893.9721139276||1881.4690154751|1866.7433505279|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-2062.701264789|-2103.1680719877|-2159.5756355419|-2180.1395950466|-2189.2939944962|2098.5766679721|2098.5766679721|2098.5766679721|2098.5766679721|2098.5766679721|2098.5766679721||2093.1129644135|2069.5699604594|2033.049956066|2009.419454294|2009.419454294|2009.419454294|2009.419454294|2009.419454294|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706||2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706|2000.0675988706||2000.0675988706|2000.0675988706|2000.0675988706|-2125.5678235429|-2125.5678235429|-2125.5678235429|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2129.0688413754|-2133.9376015282|-2161.6528905869|-2161.8087673188||-2183.7875192431|2064.7283713049|2064.7283713049|2058.9481903387|2043.6924337097|||||2035.7693707886|2025.0215230984|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|1999.0303653808|1982.4781837565|1978.7535375072|1952.12060324|1952.12060324|1952.12060324|1952.12060324|1952.12060324|1947.5838178875|1947.5838178875|1947.5838178875|1944.3431309862|1933.9645899846|1845.4611358909||1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1843.7873661409|1843.7873661409|1843.7873661409||1843.7873661409|1843.7873661409|1843.7873661409|1843.7873661409|1843.7873661409|1835.9535384455|1835.9535384455|1834.2070584524|1834.2070584524|1834.2070584524|1834.2070584524|1834.2070584524|-1914.9353796928|-1914.9353796928||-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928||-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3669.8099418674|3669.8099418674|3649.1231248568|3649.1231248568||3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3512.5812498409|-3726.3431136159|-3726.3431136159|-3726.3431136159|-3726.3431136159|-3726.3431136159|-3757.4367929066|-3771.8186587851|-3772.6318430946|-3807.7611016386|-3807.7611016386|-3807.7611016386|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3854.0994019234|-3873.5561068908|-3873.5561068908|-3873.5561068908|-3876.4034388077|-3876.4034388077|-3876.4034388077|-3922.0038208975|-3931.8931343305|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3658.2179323019|3600.9591395313|3600.9591395313|3600.9591395313|3600.9591395313|||3600.9591395313|3564.9545994793|3467.6717771992||-3667.6012342306|-3667.6012342306|-3667.6012342306|-3667.6012342306|-3667.6012342306|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3787.7390615821|-3787.7390615821|-3968.654512869|-4001.6161254099|-4090.2401393444|-4156.0445992715|-4160.9939991906|3899.7114865599|3899.7114865599|3899.7114865599|3899.7114865599|3899.7114865599|3899.7114865599||3899.7114865599|3899.7114865599|3837.0683183999|3748.6870204443|3707.8261247437|3707.8261247437|3707.8261247437|3707.8261247437|3701.9734719374|3695.4513569685|3695.4513569685|3695.4513569685|3695.4513569685|3695.4513569685|3695.4513569685|3695.4513569685|3695.4513569685||3695.4513569685|3655.5015077428|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568||-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3821.7773044568|-3842.9747827298||-3899.3608696997|-3904.1231885553|-3912.7479872836|-3948.553319204|-3982.1703546711|||||-4011.1095400153|-4011.1095400153|-4011.1095400153|-4024.1217111281|-4027.2463456979|-4028.1070507754|-4063.4522786393|-4084.0025318215|-4157.1139242461|-4183.959915829|-4267.9441685258|-4267.9441685258|-4267.9441685258|-4267.9441685258|-4267.9441685258|-4267.9441685258|-4267.9441685258|-4269.8824094731|-4270.2582327479|-4290.2385589481|-4290.2385589481|-4315.779239366|-4315.779239366|-4315.779239366|-4315.779239366|-4348.5324881845|-4354.5916535383|-4370.4907261537|-4409.9896957263|-4431.25609839|-4431.25609839|-4431.25609839|-4466.1178871|-4506.1309856667|-4618.3677618519|-4678.5752909465|-4724.7255261673|-4724.7255261673|-4724.7255261673|-4724.7255261673||-4724.7255261673|-4840.2505846303|-4884.0809686794|-4884.0809686794|-5152.3936470225|-5152.3936470225|-5152.3936470225|-5230.1596078028|-5349.066230892|5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055||5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055|4934.5972028738|4934.5972028738|4934.5972028738|4934.5972028738|4919.7746698597|4900.7496331775|4824.7218146416|4705.1909051574|4668.3011562689||4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689||4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4622.8901736322|4600.2113040357|4558.4570044841|4458.3411160935|4357.212351215|4305.5692791278|4244.5769768086|4211.8077520096|-4588.2706077224|-4588.2706077224
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||3027.8611511298|2983.6790568109|2976.2473050006|2976.2473050006|2976.2473050006|2976.2473050006|2934.1081166674|2902.675685186|2862.1396502066||2847.182944674|2831.5921607489|2825.1199515419|2825.1199515419|2793.7443906021|2791.2437673356|2769.612675723|2769.612675723|2763.1514515099|2763.1514515099|2762.1682794554|2757.770310506|2752.5225672289|2717.3306302544|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2699.80646061|2699.80646061|2699.80646061|2699.80646061|2699.80646061|2699.80646061|2643.6738451223|2620.7973836649|2620.7973836649|2620.7973836649|2620.7973836649|2620.7973836649|2620.7973836649|2604.3859818499|2588.9601945815|2588.9601945815|2588.9601945815|2523.3631985695|2523.3631985695|2523.3631985695|2523.3631985695|2514.1813317439|2454.0903686044|2423.9021012107|2423.9021012107|2423.9021012107|2423.9021012107|2368.3912235675|2353.7647821483|||2353.7647821483|2353.7647821483|2353.7647821483||2340.5164246092|2323.990471788|2292.96163532|2289.8740392445|2262.9155991605|2257.0593816796|2257.0593816796|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2504.7658456048|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2383.6588475999||2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2371.2132617687|2371.2132617687|2349.3202908541|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962||2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962||2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2274.9041130962|2257.2823478847|2255.7961084996|2255.7961084996|-2375.1692045785|-2375.1692045785|-2375.1692045785|-2375.1692045785|-2375.1692045785|-2375.1692045785|-2381.965782865|-2388.4619809611|-2413.1799788456||-2428.7555320507|-2445.3117022786|-2460.5685580873|-2480.7443504308|-2480.7443504308|||||-2480.7443504308|-2480.7443504308|-2480.7443504308|-2480.7443504308|-2510.104833812|-2545.3664820133|-2570.0737064655|-2570.0737064655|-2570.0737064655|2454.9490832716|2454.9490832716|2454.9490832716|2454.9490832716|2410.7212036351|2380.0513373724|2334.8070415248|2312.0457302776|2312.0457302776|2299.9576917007|2299.9576917007|2288.5641018897|2267.3767798774|2238.5297554194|2222.8498016726|2222.8498016726|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833||-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2335.9965310925|-2340.3969519661|-2340.3969519661|-2357.4688355178|-2361.7987061309|-2364.5999773266|-2364.5999773266|-2364.5999773266||-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266||-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266||-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2382.9444192518|-2391.2160213909|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-10134.750693854|9539.1209512976|9539.1209512976|9539.1209512976|9539.1209512976|9532.9121681085|9383.3468534539|9259.286493078|9259.286493078||9259.286493078|9087.279621084|9087.279621084|8958.4218012044|-9402.7320971133|-9402.7320971133|-9402.7320971133|-9597.4245523481|-9673.3606137201|9105.5540278188|9105.5540278188|9105.5540278188|9072.9146642614|9072.9146642614|9072.9146642614|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9610.5685583886|-9633.0206204318|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9068.6127599424|8909.6808443804|8713.5812893586|8713.5812893586|||8663.534765954|8608.5386288377|8554.4318098197||8465.4152717874|8465.4152717874|8465.4152717874|8465.4152717874|8352.6608293671|8352.6608293671|8242.1786992968|8034.1429992187|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-9204.7369900274|-9328.9299889194|-9455.9222099104|-9526.3854443339|-9526.3854443339|9156.9292877094|9156.9292877094|9156.9292877094|9156.9292877094|9045.9214307882|8969.5238119869||8863.2486799855|8785.6096444283|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699||-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9494.6720899665|-9713.1356555184|-9835.3173950204||-10036.741550023|-10233.268388914|-10353.896340366|-10353.896340366|-10353.896340366|-10353.896340366|-10722.343510623|-10722.343510623|-10722.343510623|-10722.343510623|-10722.343510623|-10722.343510623|-10722.343510623|-10737.724219818|-10737.724219818|-10737.724219818|-10737.724219818|-10868.971355353|-11031.357061504|10245.40178003||10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|||||10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|9989.3353111445|9744.2614568272|9541.4016186969|9466.5601565262|9466.5601565262|9466.5601565262|9466.5601565262|9098.9557294736|8902.8952549707|8694.1613944118|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903||-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9362.9663408781|-9394.5737120868|-9494.3596800964|8941.7793152315|8941.7793152315|8941.7793152315|8941.7793152315||8941.7793152315|8941.7793152315|8941.7793152315|8941.7793152315|8941.7793152315|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|-9591.6779743916|-9591.6779743916||-9591.6779743916|-9591.6779743916|-9591.6779743916|-9591.6779743916||-9591.6779743916|-9591.6779743916|-9591.6779743916|-9591.6779743916|-9591.6779743916|-9711.7533048795|-9712.3925609773|-9758.3806233081|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||3099.5022012066|3090.3091833461|3090.3091833461|3090.3091833461|3090.3091833461|3090.3091833461|3090.3091833461|3006.5102037179|2985.3846654249||2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2953.5940726943|2934.9378585493|2917.0405661102|2917.0405661102|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2818.6187795638|2773.2430884043|2714.7145426714|2680.988380746|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2604.292034056|2573.2411489511|2549.6012766123|2501.9458629026|2500.1060035834|||2500.1060035834|2467.0900039816|2456.9888933129||2431.432103681|2389.4624736802|2389.4624736802|2368.4583040891|2305.5370045435|2283.4300050483|2245.5055611648|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2590.3199470698|-2767.5777189664|2644.3277031453|2644.3277031453|2644.3277031453|2644.3277031453|2599.6418923836|2578.3798804262|2575.9761734242|2575.9761734242|2575.9761734242||2554.8624149158|2525.0693499064|2473.8826110071|2472.8026061817|2472.8026061817|2466.376324008|2466.376324008|2466.376324008|2466.376324008|2452.3070266756|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861||2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861||2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2440.992464861|2438.4916276233|2403.7129195814|2401.0406414586|2401.0406414586|2376.3229349539|2368.3678209308|2368.3678209308|2338.4086899231|-2458.1499452358|-2458.1499452358|-2458.1499452358|-2458.8332724842|-2466.3703027602||-2496.7170030669|2375.9561483841|2375.9561483841|2375.9561483841|2375.9561483841|||||2375.9561483841|2375.9561483841|2375.9561483841|2358.4139017735|2358.4139017735|2358.4139017735|2358.4139017735|2358.4139017735|2358.4139017735|2358.4139017735|2358.4139017735|2334.5449404611|2334.5449404611|2300.3733832853|2300.3733832853|2287.164870317|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2265.1524023408|2265.1524023408|2265.1524023408|2265.1524023408|2108.4538685512|2108.4538685512|2108.4538685512|2108.4538685512|2108.4538685512|2089.6987428347|2082.7969723384||2082.7969723384|2082.7969723384|2079.7188581538|2060.0765090598|2045.3571240051|2045.3571240051|2045.3571240051|2045.3571240051|2044.8030010748|2044.8030010748|2044.8030010748|2044.8030010748|2043.122822351|2043.122822351||2043.122822351|2043.122822351|2043.122822351|2043.122822351|2043.122822351|1998.4834861274|1998.4834861274|1998.4834861274|1998.4834861274|1998.4834861274|1998.4834861274|-2137.3185990968|-2137.3185990968|-2137.3185990968||-2137.3185990968|-2137.3185990968|-2137.3185990968|-2137.6317767742||-2163.7853075269|-2168.9756883048|-2168.9756883048|-2200.1304793886|-2200.1304793886|-2245.9227548763|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||953.86926426434|946.52140473815|942.63567179445|942.63567179445|942.63567179445|937.3465083882|937.3465083882|922.162787098|911.50042693018||911.50042693018|911.50042693018|911.50042693018|911.50042693018|909.50047436687|908.66719374097|900.91011572959|900.91011572959|899.23678426556|899.23678426556|899.23678426556|891.52588670257|891.52588670257|891.52588670257|891.52588670257|883.13987411397|880.09986012663|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-923.3232864194|-925.24809602155|876.64372636022|876.64372636022|876.64372636022|876.64372636022|876.64372636022|869.54858484469|-902.28493780858|-902.28493780858|-902.28493780858|||-902.28493780858|-902.28493780858|-902.28493780858||-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-903.61103433158|-903.61103433158|-951.51226036843|-968.40251152047|-989.79082513097|-989.79082513097|-989.79082513097|-1006.6564723677|967.59134385385|967.59134385385|967.59134385385|967.59134385385|967.59134385385||964.93482650428|960.3720294492|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581||-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581||-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-991.10597329581|-997.00663699534|960.12126658232|960.12126658232|960.12126658232|960.12126658232|954.02362953591|942.97069948434|939.51320923993|939.51320923993|937.97581037709|937.97581037709|937.97581037709|937.97581037709|937.97581037709|937.97581037709||937.97581037709|937.97581037709|937.97581037709|937.97581037709|937.97581037709|||||937.97581037709|926.30645597454|925.0902925685|925.0902925685|925.0902925685|925.0902925685|925.0902925685|925.0902925685|925.0902925685|925.0902925685|925.0902925685|924.87810285389|922.64233650432|-957.80859868862|-957.80859868862|-957.80859868862|-957.80859868862|-957.80859868862|-957.80859868862|-959.19580085015|-959.19580085015|-961.612099815|-961.612099815|-967.56899979445|-972.77617709868|-972.77617709868|-972.77617709868|-972.77617709868|-976.15593566349|-976.15593566349|-976.15593566349|-977.39548407054|-977.77276007838|-984.96973342042|-987.07748157825|-988.47497953139|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406||-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-1001.214841349|-1005.5164903877|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123||970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|-1013.6483463253|-1013.6483463253|-1013.6483463253||-1013.6483463253|-1013.6483463253|-1013.6483463253|-1013.6483463253||-1013.6483463253|-1015.9732670683|-1015.9732670683|961.67600435741|961.67600435741|961.67600435741|961.67600435741|961.67600435741|961.67600435741|958.06402127329|958.06402127329|958.06402127329|958.06402127329|952.12669030366|940.52965589296|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|2950.1746675743|2893.2496306381||2885.3329229313|2874.758803257|2848.09311473|2838.4367941444|2834.6750544993|2834.6750544993|2805.2224711668|2805.2224711668|2805.2224711668|2805.2224711668|2805.2224711668|2756.4138568519|2705.2662645431|2705.2662645431|2705.2662645431|2651.8236272702|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2787.2575377781|-2809.2305975312|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2592.4073482506|2534.7026091673|2524.9969322414|2524.9969322414|||2524.9969322414|2524.9969322414|2524.9969322414||2524.9969322414|2427.0521469348|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2743.5739001131|-2874.4432223479|2676.7289730226|2676.7289730226|2676.7289730226|2676.7289730226|2676.7289730226|2676.7289730226|2663.1433033584|2595.0203370649|2569.5503745166||2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822||2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2562.1101068691|2559.1316259084||2559.1316259084|2559.1316259084|2559.1316259084|2559.1316259084|2559.1316259084|2559.1316259084|2559.1316259084|-2745.0443652415|-2745.0443652415|-2745.0443652415|-2747.3005817443|-2747.3005817443|-2747.3005817443|-2747.3005817443|-2747.3005817443|-2747.3005817443|-2747.3005817443|-2773.2784241604|-2788.9204712893|-2791.6894125437||2647.8438762842|2647.8438762842|2647.8438762842|2647.8438762842|2647.8438762842|||||2647.8438762842|2631.8265292047|2606.5052146601|2606.5052146601|2606.5052146601|2606.5052146601|2606.5052146601|2587.4292773582|2587.4292773582|2576.1436415091|2554.2151572323|2493.2100706572|2493.2100706572|2476.9556340635|2468.5895934039|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049||2465.9397938049|2465.9397938049|2465.9397938049|2447.424492887|2447.424492887|2447.424492887|2447.424492887|2447.424492887|2422.8049920967|2402.5888801074|2386.5709778972|2372.6195877952|2372.6195877952|2372.6195877952||2372.6195877952|2372.6195877952|2370.4010120647|2370.4010120647|2370.4010120647|2360.4703608955|2360.4703608955|2360.4703608955|2360.4703608955|2360.4703608955|2360.4703608955|2356.300400995|-2553.1440827956|-2553.1440827956||-2553.1440827956|-2553.1440827956|-2553.1440827956|-2553.1440827956||-2559.4934253284|-2572.8159571956|-2572.8159571956|-2625.5937743155|-2625.5937743155|2471.3777635795|2471.3777635795|2471.3777635795|2471.3777635795|2467.9197373105|2418.021930345|2386.52436705|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123
04844|946115|/equities/toyota-boshoku-corp|TOPIX500||2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2065.348275271|2021.3281176185||2021.3281176185|2014.3367973539|1997.7353303932|1990.7059226591|1982.3954696212|1970.967188468|1937.0468760756|1925.5520845284|1923.8365357042|1923.8365357042|1923.8365357042|1906.4017063381|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2014.8450629113|-2026.9945143459|-2042.2586273195|-2042.2586273195|-2042.2586273195|-2042.2586273195|-2042.2586273195|-2058.3429192439|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1920.0329586767|1891.0643985296|1890.7721516182|1890.7721516182|||1890.7721516182|1879.633952837|1879.633952837||1879.633952837|1833.0377253744|1787.7363615271|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1987.9037158219|-2060.754128691|-2113.8091614417|-2113.8091614417|-2113.8091614417|-2156.843512713|2028.1777620827|2028.1777620827|2022.5864023141|2011.5109905112|2011.5109905112||2009.3733227902|1988.2759142113|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064||-2078.0299701182|-2088.4414445175|-2088.4414445175|-2088.4414445175|-2088.4414445175|-2088.4414445175|-2088.4414445175|-2088.4414445175||-2088.4414445175|-2088.4414445175|-2088.4414445175|-2107.5460494639|-2111.6344994043|-2124.7049993381|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083||1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|1968.1152329083|||||1968.1152329083|1955.7669254537|1932.1854727263|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2034.9857401669|-2043.2897112966|-2057.7665256616|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1893.3716142141|1893.3716142141||1893.3716142141|1893.3716142141|1877.8851269046|1859.7334743384|1841.5398894789|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104||-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104||-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104||-1939.4617207893|-1940.1255812214|-1940.1255812214|-1957.0068903968|-1957.0068903968|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253||-16448.285580281|-16475.383432446|-16475.383432446|-16504.592702718|-16521.769669686|-16562.244077429|-16565.548974921|-16584.079526641|-16584.079526641|-16584.079526641|-16612.032807379|-16669.20311931|-16701.059021455|-16756.176690506|-16802.974100562|-16842.992716743|-16842.992716743|-16909.714129715|-17008.849033017|-17031.498925574|-17091.66547286|-17154.3505254|-17254.833917111|-17290.371019012|-17323.74557668|-17338.606196311|-17424.284662568|-17486.705180631|-17578.005756257|-17746.726003096|-17746.726003096|-17746.726003096|-17782.751114551|17280.276539387|17191.140599319|17097.436957983|17097.436957983|17097.436957983|17097.436957983|17097.436957983|16858.818842203|16803.687602448|16692.708447164|16639.676052405|16200.199725661|16200.199725661|16200.199725661|16200.199725661|16200.199725661|16200.199725661|16197.721917401|16135.24657489|15768.146738134|||15768.146738134|15768.146738134|15768.146738134||15067.385264594|11904.179339005|11904.179339005|11869.088154449|11640.653504944|11588.503894382|11401.948771536|11210.776412817|11101.418236464|10971.020262738|10540.300291931|10517.129990038|10517.129990038|-12189.25584357|-12189.25584357|-12189.25584357|-13001.9509373|-13370.778819222|-13846.698688024|-13890.924306203|-13890.924306203|12892.836808408|12892.836808408|12892.836808408|12892.836808408|12892.836808408|12892.836808408||12885.652009343|12317.391121492|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528||-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13504.584018557|-13504.584018557|-13504.584018557||-13620.37113173|-13689.956361208|-13689.956361208|-13689.956361208|-13689.956361208|-13689.956361208|12401.257578755|12401.257578755|12342.626994177|12342.626994177|12342.626994177|12261.52999353|12216.144437256|11990.993819173|-12772.933718556|-12772.933718556|-12772.933718556|12058.174910728|12058.174910728|12058.174910728||12058.174910728|12058.174910728|12058.174910728|12058.174910728|12058.174910728|||||12058.174910728|11989.638789698|11657.931988553|11163.535542837|11122.539492041|10964.210546713|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10737.353163473|10637.059070525|10623.121189472|10466.523543858|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561||-11444.949588561|-11674.808012871|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358||10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10793.136958909|10793.136958909|10793.136958909|10793.136958909|10793.136958909|10793.136958909|-11489.493797341|-11489.493797341|-11489.493797341||-11489.493797341|-11489.493797341|-11489.493797341|-11489.493797341||-11489.493797341|-11489.493797341|-11489.493797341|10616.05648164|10616.05648164|10616.05648164|10616.05648164|10616.05648164|10616.05648164|10605.340535156|10482.70436439|10482.70436439|10374.115960433|10230.841947522|10230.841947522|10230.841947522|10230.841947522|10230.841947522|10230.841947522|10230.422157435|10230.422157435
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2573.9595321174|-2589.7827741457||-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2622.4575091162|-2622.4575091162|-2622.4575091162|-2664.9527879069|-2685.2209024786|-2685.2209024786|-2685.2209024786|-2722.5232249762|-2722.8035833069|-2778.6150925633|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2832.6373556405|-2833.1803951561|-2852.8493296085|-2852.8493296085|-2852.8493296085|-2852.8493296085|2652.1089442956|2652.1089442956|2652.1089442956|2570.8914787645|2570.8914787645|2570.8914787645|2570.8914787645|||2570.8914787645|2529.6124537235|2529.6124537235||2529.6124537235|2454.2082819151|2418.0647576834|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2685.5560859356|-2781.7289843729|-2852.6155381921|-2854.8988125828|-2854.8988125828|-2934.7764584253|2723.3639116251|2723.3639116251|2723.3639116251|2701.653513889|2701.653513889||2701.653513889|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574||-2900.2822329527|-2926.146925503|-2986.4132505588|-2992.7324080973|-2992.7324080973|-3022.7519315464|-3022.7519315464|-3022.7519315464||-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3035.8071576647|-3092.6746196275|-3152.1384662527|-3183.8760736142||-3219.584526238|2975.3061238445|2975.3061238445|2975.3061238445|2975.3061238445|||||2975.3061238445|2975.3061238445|2866.2845820494|2700.1970148759|2700.1970148759|2661.9411276398|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|-2773.5611849477|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2532.6186940127|2532.6186940127||2532.6186940127|2532.6186940127|2532.6186940127|2525.5485489031|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758||2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2478.9016065286|-2644.865493952|-2644.865493952||-2644.865493952|-2644.865493952|-2644.865493952|-2644.865493952||-2676.1296213334|-2676.1296213334|-2676.1296213334|-2720.3575572017|-2720.3575572017|2572.7480457222|2572.7480457222|2572.7480457222|2572.7480457222|2560.8589396913|2514.7599329904|2508.3999255448|2483.4999172721|2418.5389811688|2418.5389811688|2418.5389811688|2410.3470273312|2410.3470273312|2410.3470273312|2410.3470273312|2410.3470273312
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||3385.999856565|3312.2376358025|3312.2376358025|3312.2376358025|3312.2376358025|3312.2376358025|3303.0418175583|3261.7686861759|3127.5207624177||3107.6897360197|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3043.6507691295|2987.1119656995|2977.2291048613|2977.2291048613|2977.2291048613|2977.2291048613|2972.8101165125|2904.4556850139|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2786.4722737003|2725.6914152226|2708.8208713616|2708.8208713616|||2708.8208713616|2642.3287459573|2482.5597177304||2397.9274641449|2340.1138490498|2319.404276722|2266.5880852467|2173.7089836075|2153.828992108|2153.828992108|2134.3185158051|2134.3185158051|2134.3185158051|2134.3185158051|2134.3185158051|2134.3185158051|-2414.8741209807|-2414.8741209807|-2414.8741209807|-2528.0268010896|-2575.7797789885|-2656.1164210983|-2694.1571345537|-2696.1190383929|2551.0903804354|2551.0903804354|2551.0903804354|2551.0903804354|2551.0903804354|2551.0903804354||2551.0903804354|2532.3782004837|2457.753556093|2414.3661977223|2414.3661977223|2414.3661977223|2414.3661977223|2414.3661977223|2402.3934539781|-2576.0308625207|-2576.0308625207|-2576.0308625207|-2576.0308625207|-2576.0308625207|-2576.0308625207|-2576.0308625207|-2576.0308625207||-2576.0308625207|-2576.0308625207|-2633.0381018774|-2633.0381018774|-2651.709002086|-2679.147122203|-2679.147122203|-2679.147122203||-2690.7745802256|-2699.9439780284|-2734.8285020966|-2734.8285020966|-2734.8285020966|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2735.6893739152|-2781.0437487947|-2823.2152764385|-2844.2669738206||-2859.1855264673|-2868.8728071859|2692.1696659261|2692.1696659261|2692.1696659261|||||2692.1696659261|2651.1607399178|2600.4285999087|2550.5039998986|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2723.7176356424|-2736.9362618249|-2767.984735361|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2538.4119236882|2537.8446776207|2537.8446776207|2537.8446776207|2537.8446776207|2537.8446776207|-2746.2799346767|-2746.2799346767||-2746.2799346767|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127||2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|-2741.2321031287|-2741.2321031287||-2741.2321031287|-2741.2321031287|-2741.2321031287|-2741.2321031287||-2741.2321031287|-2741.2321031287|-2741.2321031287|-2805.9801145875|-2809.0890162083|2595.6855796246|2595.6855796246|2595.6855796246|2595.6855796246|2594.9006440274|2541.2229378082|2489.5810420091|2462.9511577879|2444.7481588311|2444.7481588311|2444.7481588311|2405.1368431457|2393.2491890687|2393.2491890687|2381.9094926774|2381.9094926774
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-9817.7643447886|-9817.7643447886|-9817.7643447886|-9876.6270497652|-9891.4189441835|-9992.6837283699|-9992.6837283699|-9992.6837283699|-9992.6837283699||-10065.97606796|-10065.97606796|-10065.97606796|-10065.97606796|-10065.97606796|-10212.084519956|-10232.308049328|-10232.308049328|-10259.564499254|-10332.900616363|-10332.900616363|-10371.889573736|-10447.488415263|-10651.653794736|-10793.60328496|-10793.60328496|-10793.60328496|-10818.670316623|-10890.64853904|-10890.64853904|-10921.942821156|-11342.382675669|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10346.364778984|10344.849754426|10299.833060474|10192.314511637|10115.90501293|10009.141991272|10009.141991272|9833.7688791913|9816.1320879903|9659.8235654201|9659.8235654201|9645.0817393557|9620.8769654959|9620.8769654959|9620.8769654959|9620.8769654959|||9620.8769654959|9455.9744061066|9270.804895674||9104.3943285266|9032.4936983629|8973.3818870699|8966.5909856332|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|-10114.967993335|-10114.967993335|-10114.967993335|-10437.964437039|-10474.293818932|-10683.159798813|-10880.092344214|-10880.092344214|-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965||-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965|-10954.055410103|-10954.055410103|-10954.055410103|-11201.117122337|-11513.907913708|10705.974871692|10705.974871692|10705.974871692|10705.974871692|10705.974871692|10705.974871692|10705.974871692|10705.974871692||10705.974871692|10705.974871692|10705.974871692|10705.974871692|10705.974871692|10258.860968546|9106.0677428293|8786.8530475882||8767.4684423173|8767.4684423173|8767.4684423173|8767.4684423173|8767.4684423173|8767.4684423173|8767.4684423173|8767.4684423173|8767.4684423173|8493.9649359082|8481.7943732313|8382.3826369237|8290.8695965818|8213.7995517576|-8689.4117616993|-8689.4117616993|-8689.4117616993|-8689.4117616993|-8689.4117616993|-8689.4117616993||-8689.4117616993|-8689.4117616993|-8689.4117616993|-8786.4019574437|-8858.057730493|||||8180.2620611198|8180.2620611198|8080.9028696164|8080.9028696164|8080.9028696164|8080.9028696164|8080.9028696164|8080.9028696164|8080.9028696164|8080.9028696164|8067.9850242178|8067.9850242178|8016.6022316991|8016.6022316991|8016.6022316991|8016.6022316991|7917.0768292581|7917.0768292581|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087||-8415.4757321829|-8415.4757321829|-8415.4757321829|-8415.4757321829|-8415.4757321829|-8415.4757321829|-8419.4174802032|-8541.9083113369|-8585.8425681521|-8620.4361868356|-8721.7068742618|-8750.7298602909|-8840.8109558788|-8911.7186419394||-8911.7186419394|-8911.7186419394|-8911.7186419394|-8911.7186419394|-8951.3007802764|-8951.3007802764|-8951.3007802764|-8951.3007802764|-9112.8897558627|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638||8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638||8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8173.7519292931|8019.2927699494|8019.2927699494|8019.2927699494|8003.1586332772|7871.8439917002|7871.8439917002|7742.3822130002|7727.9471765435|7727.9471765435|7573.2190850483|7560.2434278315
04849|946254|/equities/ts-tech-co-ltd|TOPIX500||1764.369859771|1750.2597005518|1750.2597005518|1750.2597005518|1750.2597005518|1750.2597005518|1750.2597005518|1719.0941117242|1701.0637181781||1701.0637181781|1698.8207979756|1695.2175533063|1691.4917258959|1673.6852509954|1664.872501106|1655.8518532173|1655.8518532173|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|1656.369972594|1656.369972594|1656.369972594|1640.91108066|1635.0400896222|1629.4536116784|1629.4536116784|1629.4536116784|1629.4536116784|1618.8651240871|1597.4056934301|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1668.5666651194|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1561.8934657731|1549.1316286368|1538.6253479242|1538.6253479242|||1538.6253479242|1528.6362320052|1528.6362320052||1526.2069244503|1497.091027167|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1667.2007594506|-1720.6952882784|-1771.1336536427|-1777.0929484919|-1777.8532761021|-1820.6980845579|1727.8850807927|1727.8850807927|1716.5945342141|-1776.1010776778|-1776.1010776778||-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.7069513413|-1776.7069513413|-1776.7069513413|-1776.7069513413|-1776.7069513413||-1776.7069513413|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157||-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1783.7073739157|-1798.9454934539|1726.103417237|1726.103417237||1726.103417237|1726.103417237|1726.103417237|1726.103417237|1726.103417237|||||1726.103417237|1720.0871302634|1695.2634780704|1685.0289852721|1685.0289852721|1675.9772294957|1675.9772294957|1675.9772294957|1675.9772294957|-1715.2614859719|-1715.2614859719|-1715.2614859719|-1715.2614859719|-1715.2614859719|-1715.2614859719|-1715.2614859719|-1715.2614859719|-1715.2614859719|-1723.262762191|-1723.6632540343|-1723.6632540343|-1723.6632540343|-1731.0702822603|-1737.994758067|-1762.99417563|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667||-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1775.8751855185|-1789.2193648377|-1789.2193648377|-1793.4899565897|-1793.4899565897|-1807.3221739886|-1807.5801933206|-1814.9224370229||-1829.2193744699|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1849.7129307937|-1849.7129307937|-1849.7129307937|-1849.7129307937||-1849.7129307937|-1849.7129307937|-1849.7129307937|-1849.7129307937||-1850.9865897708|-1862.0575182355|-1862.0575182355|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017
04850|946150|/equities/tsumura---co|TOPIX500||3589.529996939|3589.529996939|3558.5038057293|3558.5038057293|3558.5038057293|3558.5038057293|3537.4486730326|3509.3260261078|3509.3260261078||3509.3260261078|3487.5844734531|3456.8203375964|3456.8203375964|3435.0781528849|3422.9201698721|3415.4668554134|3412.407617126|3383.4415026247|3383.4415026247|3378.1572251385|3360.341361265|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3493.7976419766|-3493.7976419766|-3493.7976419766|-3506.7196021962|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3548.1048960583|-3548.1048960583|-3554.6721067314|-3606.9134519238|-3643.6816132487|-3657.9240147207|-3685.9711274675|-3691.9679194083|-3746.7976882314|-3807.7196535905|-3811.5218373228|-3874.1353748031|-3962.761527559|-3964.9572528433|-3979.6879664732|-3979.6879664732|-3994.2644071925|-4069.4604524361|-4417.0671693734|4156.460962137|4156.460962137|4156.460962137|||4156.460962137|4156.460962137|4156.460962137||4156.460962137|4156.460962137|4156.460962137|4156.460962137|4127.8592125148|4127.8592125148|4076.5657916832|3986.4619907591|3978.6799897323|-4303.0708991985|-4303.0708991985|-4303.0708991985|-4303.0708991985|-4303.0708991985|-4342.957900245|-4342.957900245|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836||4182.4054223836|4182.4054223836|4178.8462266899|4178.8462266899|-4494.8892288793|-4494.8892288793|-4494.8892288793|-4494.8892288793|-4494.8892288793|-4529.0151801975|-4529.0151801975|-4529.0151801975|-4529.0151801975|-4529.0151801975|-4529.0151801975|-4560.5724224417|-4608.8026916019||-4637.0029906687|-4665.237586654|-4665.237586654|-4665.237586654|-4665.237586654|-4665.237586654|-4665.237586654|-4665.237586654||-4665.237586654|-4665.237586654|-4665.237586654|-4665.237586654|-4695.1081316715|-4695.1081316715|-4699.7539034662|-4699.7539034662|-4699.7539034662|-4699.7539034662|-4699.7539034662|-4699.7539034662|-4699.7539034662|-4699.7539034662|-4699.7539034662|-4710.1710038514|-4736.772844261|-4736.772844261|-4768.0809380677|-4835.3677089642||-4901.6863432935|-4932.2626036594|-4932.9848291081|-4932.9848291081|-4932.9848291081|||||-4932.9848291081|-4932.9848291081|-4932.9848291081|-4932.9848291081|-4993.0942545646|-5024.525726426|-5024.525726426|-5024.525726426|-5082.3085562199|-5082.3085562199|-5082.3085562199|-5082.3085562199|-5082.3085562199|-5082.3085562199|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159||4780.2560733159|4780.2560733159|4780.2560733159|4673.3400814621|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4632.26693409||4632.26693409|4632.26693409|4632.26693409|4632.26693409|4565.0188156555|4447.8503896982|4447.8503896982|4444.8337663313|4301.9819625903|4197.313291767|4179.9592130745|4168.565792305|4028.3508803389|3932.1120892654||3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402||3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3778.6709799335|3729.2455332595|3693.3093003204|3693.3093003204|3678.5658892448|3598.1307274628|3598.1307274628|3568.1452527364|3514.1613919293
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||-11641.879905898|-11641.879905898|-11641.879905898|-11691.811006553|11158.666705653|11158.666705653|11158.666705653|11158.666705653|11158.666705653||11158.666705653|11158.666705653|11049.516038757|11049.516038757|11049.516038757|11049.516038757|11049.516038757|11049.516038757|11005.295598618|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10980.211410507|10931.346011674|10898.717790749|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10896.870524351|10871.993161258|10871.993161258|10871.993161258|10871.993161258|10871.993161258|10871.993161258|10871.993161258|10775.037360935|10775.037360935|10775.037360935|10775.037360935|10775.037360935|10693.263772191|10693.263772191|10693.263772191|10693.263772191|10633.904191324|10611.83799036|10597.175242999|||10597.175242999|10597.175242999|10597.175242999||10597.175242999|10597.175242999|10597.175242999|10597.175242999|10384.916936666|10380.185485184|10372.936942512|10372.936942512|10372.936942512|10372.936942512|10372.936942512|9836.8743805689|9380.1382006322|9151.20324133|9151.20324133|9151.20324133|9151.20324133|9151.20324133|9151.20324133|9151.20324133|9151.20324133|9151.20324133|9151.20324133|9077.3369348111|9024.3241900776|9024.3241900776|9024.3241900776||9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776||9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776||9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|9024.3241900776|8981.9385323424|8981.9385323424|8981.9385323424|8691.8205914915|8495.9204259892|8495.9204259892|8495.9204259892|8495.9204259892|8411.967139988|8305.9656049235|8305.9656049235|8202.128449915|8197.6427221278||8135.0474690309|8123.6082989232|8123.0092210258|8109.4064457108|8109.4064457108|||||8070.2293841231|-8421.4384305581|-8421.4384305581|-8421.4384305581|-8467.4871450646|-8526.3190500717|-8549.2989445242|8121.2542102241|8121.2542102241|8121.2542102241|8121.2542102241|8121.2542102241|8121.2542102241|8121.2542102241|8121.2542102241|8121.2542102241|8047.2824558046|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8472.2503848337|-8601.4448720374|-8660.4387467082|-8692.9058601336|-8692.9058601336|-8794.1176223707|-8871.1328671243|-8871.1328671243|-8889.4254079159|-8892.9165403578|-8892.9165403578|-8892.9165403578|-8892.9165403578||-8892.9165403578|-8901.685044842|-8912.2611609356|-8936.4096857827|-8936.4096857827|-8936.4096857827|-8997.8996508697|-9132.1107231885|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165||8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8690.9693191294|8635.3923421724|8635.3923421724|8635.3923421724|8635.3923421724|8635.3923421724|8448.0243921977|-8984.3539284521|-8984.3539284521||-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521||-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||2733.2607880933|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664||2661.535711296|2654.0396792178|2634.8774213531|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2583.0524288167|2535.3915875741|2520.415540215|2520.415540215|2497.6839335722|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2481.0753590944|2477.472621216|2441.3584680178|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2359.9568755845|2359.9568755845|2359.9568755845|2359.9568755845|2359.9568755845|2359.9568755845|2343.0578807872|2343.0578807872|||2343.0578807872|2343.0578807872|2330.8307170213||2330.8307170213|2317.5647695765|2317.5647695765|2317.5647695765|2303.45650565|2303.45650565|2222.9516729445|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2637.3278398518|2475.5058551151|2475.5058551151|2475.5058551151|2475.5058551151|2475.5058551151|2475.5058551151|2451.7287279056|2435.8096976729|2434.6022675|2434.6022675||2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675||2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2411.6691861111|2359.9657623457|2330.7952914952||2301.6855450558|2301.6855450558|2280.2617167287|2260.8651806978|2260.8651806978|2260.8651806978|2259.6483712319|2259.6483712319|2214.1093013687|2178.7881126319|2121.8756807021|2100.8541573418|2100.8541573418|2100.8541573418|-2242.9353122884|-2242.9353122884|-2242.9353122884|-2253.1176694918|-2253.1176694918|-2286.7974105465||-2324.4415672739|-2342.2684080821|2195.3710059238|2195.3710059238|2195.3710059238|||||2195.3710059238|2195.3710059238|2195.3710059238|2195.3710059238|2195.3710059238|2195.3710059238|2188.9677843597|2172.7062709339|2172.7062709339|2172.7062709339|2172.7062709339|2170.5069677043|2151.3966307826|2084.5063522395|2084.5063522395|2084.5063522395|2084.0070580439|2062.507842271|2058.5282003345|2058.5282003345|2035.031333705|1998.478032998|1998.478032998|1998.478032998|1998.478032998|1998.478032998|1957.3644811089|1946.5716456766|1928.6907174184|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2043.4994625445||-2074.0643242514|-2074.0643242514|-2074.0643242514|-2074.0643242514|-2074.0643242514|-2074.0643242514|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056||1932.3828132284|1926.2586813649|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1881.0812211837|1881.0812211837||1862.5902457597|1851.5691824674|1851.5691824674|1851.5691824674||1851.5691824674|1851.5691824674|1851.5691824674|1851.5691824674|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1815.3953819281|1813.2488092292|1813.2488092292|1813.2488092292|1811.7823997514|1811.7823997514|1811.7823997514|1811.7823997514|1811.7823997514
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2227.865032542|2213.6042506066||2213.6042506066|2213.6042506066|2213.6042506066|2213.6042506066|2213.6042506066|2213.6042506066|2211.6436117851|2199.1873464279|2193.612958063|2193.612958063|2193.612958063|2183.6255089589|2181.2208627694|2181.2208627694|2181.2208627694|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2169.0694540645|2156.3827267383|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2138.8575109781|2131.786123309|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2113.1347177036|2063.3441307818|1976.9379230909|||1970.0763691233|1970.0763691233|1970.0763691233||1952.0292990259|1930.560332251|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2166.5661827344|-2245.9624252605|-2313.5235600281|-2313.5235600281|-2313.5235600281|2231.1774825885|2231.1774825885|2231.1774825885|2231.1774825885|2231.1774825885|2231.1774825885||2231.1774825885|2224.1416473206|2221.7782125778|2221.7782125778|2221.7782125778|2221.7782125778|2221.7782125778|2221.7782125778|2187.9202361976|-2316.2619499289|-2316.2619499289|-2316.2619499289|-2316.2619499289|-2316.2619499289|-2316.2619499289|-2316.2619499289|-2316.2619499289||-2316.2619499289|-2316.2619499289|-2341.6906789246|-2341.6906789246|-2349.588448334|-2349.588448334|-2349.588448334|-2349.588448334||-2349.588448334|-2349.588448334|-2349.588448334|-2349.588448334|-2349.588448334|-2360.93160926|-2382.9240102889|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2393.0720444912|-2401.2189383236|-2416.8265981373|-2423.890664597||-2433.8880462874|-2433.8880462874|-2433.8880462874|-2433.8880462874|-2433.8880462874|||||-2433.8880462874|-2433.8880462874|-2433.8880462874|-2433.8880462874|-2433.8880462874|-2433.8880462874|-2445.8200514305|-2449.1056127005|-2463.1729030006|-2487.0410773984|-2487.0410773984|-2487.0410773984|-2487.0410773984|-2487.0410773984|-2487.0410773984|-2487.0410773984|-2487.0410773984|-2499.3511971093|2354.7118814943|2354.7118814943|2354.7118814943|2354.7118814943|2354.7118814943|2354.7118814943|2354.7118814943|2354.7118814943|-2459.9800775723|-2459.9800775723|-2459.9800775723|-2459.9800775723|-2459.9800775723|-2460.7346636695|-2460.7346636695|-2494.8730415673|-2494.8730415673|-2523.4144906303|-2603.2423880048|-2603.2423880048|-2603.2423880048|-2603.2423880048||-2603.2423880048|-2603.2423880048|-2603.2423880048|-2603.2423880048|-2603.2423880048|-2631.7970977831|-2642.0523308701|-2658.7559640372|-2658.7559640372|-2665.9788489302|-2687.1153877002|-2690.4337641114|-2712.5097379015|-2737.0663754461||-2755.0737504957|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2588.2096993417|2577.5107770464||2541.8175300515|-2662.2177559663|-2662.2177559663|-2662.2177559663||-2662.2177559663|-2662.2177559663|-2662.2177559663|2532.2799902223|2532.2799902223|2532.2799902223|2532.2799902223|2532.2799902223|2532.2799902223|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2479.2792516642|2468.0047240713|2467.1719156348|2421.9132395942|2395.9035995491
04854|946219|/equities/ulvac-inc|TOPIX500||5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5191.0206897965|5083.8308791289||5083.8308791289|5083.8308791289|5083.8308791289|5022.5566408999|5022.5566408999|5005.6373819481|5005.6373819481|5005.6373819481|5005.6373819481|5005.6373819481|5005.6373819481|4964.0415354979|4946.2106111083|4946.2106111083|4946.2106111083|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5335.6821319241|-5418.2579243601|4988.1795468846|4988.1795468846|4988.1795468846|4988.1795468846|4988.1795468846|4821.8661632051|4716.0179591168|4632.1310656853|4548.423406317|||4536.3593403523|4470.4548226136|4437.6726205107||4437.6726205107|4381.1918005674|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-5087.8030503226|-5232.2256114696|-5460.8617905218|-5493.0131005797|-5547.7923339775|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532||-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5873.0095053924|-5902.5661171027|-6032.9067967808|-6034.9096256553|-6034.9096256553||-6079.8440285058|-6105.6044761176|-6145.2400939724|-6145.2400939724|-6222.6556599693|-6371.228511077|-6441.7695088956|-6441.7695088956||-6441.7695088956|-6441.7695088956|-6441.7695088956|-6441.7695088956|-6465.355009884|-6466.7976424393|-6466.7976424393|-6466.7976424393|-6466.7976424393|-6466.7976424393|6016.4449349255|6016.4449349255|6016.4449349255|5938.3832610284|-6470.9261765175|-6470.9261765175|-6470.9261765175|-6470.9261765175|-6470.9261765175|-6470.9261765175||-6470.9261765175|-6470.9261765175|-6470.9261765175|-6470.9261765175|-6470.9261765175|||||-6470.9261765175|-6470.9261765175|-6470.9261765175|-6508.584640575|-6511.2341241667|-6511.2341241667|-6563.4823601852|-6608.5915113169|-6745.9905681299|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6797.1493783866|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6926.46192384|-6971.9021376|-7308.5579306666|-7331.6754785185|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069||-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7601.3426050077|-7665.9917833419|-7851.8242037132|-7980.4713374591|-8001.1903749546|-8058.9893055051|-8078.8778655015|-8078.8778655015||-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015||-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015||-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8361.318352471|-8361.318352471|-8567.4648360789|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746||-1066.7446880444|-1066.7446880444|-1074.2996533827|-1087.5551704252|-1088.9779671391|-1098.6977412657|-1101.775268073|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1120.7266685398|-1141.5574094887|-1145.6748994318|-1146.4165549243|-1161.2961721381|-1180.6624134868|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1195.364332884|-1209.8325097334|-1209.8325097334|-1212.8138997037|-1228.9043330041|-1237.9214811157|-1249.7738679064|-1252.1654087848|-1261.3782319831|-1273.1702577591|-1292.9113975101|-1314.6313549507|-1314.6313549507|1268.0880506772|1268.0880506772|1268.0880506772|||1268.0880506772|1265.9625286291|1265.9625286291||1265.9625286291|1265.9625286291|1265.9625286291|1265.9625286291|1263.7361429213|1233.5401588014|1202.4612875571|1177.3180972857|1164.2912857142|1164.2912857142|1164.2912857142|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229||1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1115.2807999143|-1198.3937409366|-1198.3937409366|-1198.3937409366|-1198.3937409366|-1198.3937409366|-1205.1885018148|-1205.1885018148|-1205.1885018148|-1205.1885018148||-1205.1885018148|-1207.3716071787|-1207.3716071787|-1218.0517857541|-1240.3169012367|-1240.3169012367|-1240.3169012367|-1240.3169012367||-1240.3169012367|-1240.3169012367|-1240.3169012367|-1246.4076680408|-1263.2563802973|-1263.2563802973|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1285.5922800522|-1289.1344719509|-1289.1344719509|-1289.1344719509||-1298.3160799455|-1309.2123110505|-1333.3300136426|-1333.3300136426|-1354.0611262696|||||-1355.7491444027|-1355.7491444027|-1355.7491444027|-1359.2212715586|-1377.5385326595|-1377.5385326595|-1377.5385326595|-1377.5385326595|-1377.5385326595|-1377.5385326595|-1377.5385326595|-1383.3045124711|-1384.6759229391|-1384.6759229391|-1384.6759229391|-1386.5404822406|-1386.5404822406|-1391.2449314392|-1392.4560898454|-1392.4560898454|-1392.4560898454|-1392.4560898454|-1392.4560898454|-1392.4560898454|-1392.4560898454|-1392.4560898454|-1392.4560898454|-1392.5640106898|-1392.8683574179|-1429.8658696787|-1440.3445742622|-1440.3445742622|-1470.956183859|-1475.7880260109|-1525.7135581057|-1525.7135581057|-1661.7926821893|-1661.7926821893|-1661.7926821893|-1661.7926821893||-1694.2129655619|-1696.5492010048|-1696.5492010048|-1696.5492010048|-1696.5492010048|-1696.5492010048|-1696.5492010048|-1709.7035664376|-1710.450658672|-1726.9434876629|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915||1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915||1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915||1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1633.8852647915|1629.4802502675|1620.7764160415|1619.3384994721|1619.3384994721|1619.3384994721|1619.3384994721|1619.3384994721|1611.9283498366|1609.6603925051|1572.1065043676|1571.8455178195|1566.0294300642|1550.9960993226|-1692.794748404
04856|946231|/equities/ushio-inc|TOPIX500||1762.9719076771|1762.9719076771|1739.6632307523|1738.875811947|1732.7509021633|1715.362224893|1715.362224893|1714.010485407|1714.010485407||1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|-1788.3585532235|-1788.3585532235|-1788.3585532235|-1788.3585532235|-1788.3585532235|-1798.4817258039|-1808.4996582898|-1808.4996582898|-1808.4996582898|-1808.4996582898|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1842.5135830021|-1856.8297159716|-1856.8297159716|1736.615798351|1688.8508870567|1657.695430063|1650.0782556256|1634.2966469486|||1634.2966469486|1634.2966469486|-1753.6608467381||-1753.6608467381|-1753.6608467381|-1753.6608467381|-1753.6608467381|-1753.6608467381|-1756.3731630424|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1775.5355637883|-1775.5355637883|-1775.5355637883|-1775.5355637883|-1903.7895153203|-1958.6827948004|-1998.1608577782|-1998.1608577782|-2002.6787308647|-2060.5041454052|-2109.476828228|-2110.5020313645|-2124.6689237383|-2147.6876930425|-2148.5966791013||-2148.5966791013|-2148.5966791013|-2148.5966791013|-2148.5966791013|-2165.0796434459|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|-2112.8377899685|-2112.8377899685||-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685||-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2112.8377899685|-2140.1253221872|-2142.8614690969|-2160.2349656632||-2177.0110729591|-2196.6894116127|2082.5665765937|2077.6295295486|2055.0395426526|||||2055.0395426526|2030.2661585028|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2107.6682446054|-2125.6398081548|-2125.6398081548|-2138.5261428736|-2138.5261428736|-2138.5261428736|-2159.0290476373|-2172.5706068474|-2172.5706068474|-2172.5706068474|-2172.5706068474|-2172.5706068474|-2193.5148927948|-2193.5148927948|-2193.5148927948|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2022.7349788969|2022.7349788969||2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969||2020.5586159221|2020.5586159221|2003.0353282989|2003.0353282989|1987.844809221|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686||1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686||1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1950.7848817429|1940.133183574|1940.133183574|1940.133183574|1940.133183574
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473||1611.4017354473|1606.3352616081|1594.9280684534|1578.8922982816|1577.4914425351|1573.6571583723|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1547.1805201953|1519.5061335504|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1489.8172610272|1482.8793346014|1482.8793346014|1478.6159273349|1471.0995314652|1471.0995314652|1471.0995314652|1471.0995314652|1471.0995314652|1462.4994794058|1429.3327548954|1421.631693958|1421.631693958|1421.631693958|1380.4769464444|1380.4769464444|1380.4769464444|1379.9158372685|1379.9158372685|||1379.9158372685|1379.9158372685|1379.9158372685||1379.9158372685|1379.9158372685|1379.9158372685|1379.9158372685|1346.9620414095|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1419.96161534|-1419.96161534|-1421.2180436296|-1421.2180436296|-1449.186715144|-1470.4959446222|-1470.4959446222|1392.5140537766|1392.5140537766|1392.5140537766|1392.5140537766|1392.5140537766|1392.5140537766||1392.5140537766|1378.932281974|1371.03586886|1357.6708257531|1357.6708257531|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498||1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498||1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1346.3046668331|1336.2551853701|1318.2557615224|-1374.0934931158|-1374.0934931158|-1374.0934931158|-1374.0934931158|-1374.0934931158|-1374.0934931158|-1374.0934931158|-1374.0934931158|-1374.0934931158||-1385.9927701287|-1396.0197445874|-1399.6886050971|1340.8766241042|1340.8766241042|||||1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1339.2518045602|1325.7520050669|1316.829635885|1316.829635885|1297.0884843167|1277.5752892798|1277.5752892798|1265.5280991998|1265.4698755553|1265.4698755553|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206||-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1350.7399548007|-1356.1277275563|-1378.2530306181|-1386.3644784646||-1393.9049760717|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468||1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468||1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1301.1068745498|1301.1068745498|1301.1068745498|1288.4520828331|1284.3356475923|1263.2340528804|1259.8433920893|1258.8537689881|1239.3652988757|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608
04858|946121|/equities/wacoal-holdings-corp|TOPIX500||5233.6580667649|5188.8119444672|5188.8119444672|5188.8119444672|5188.8119444672|5119.7354938525|4953.9838820583|4837.7598689537|4837.4401494563||4837.4401494563|4837.4401494563|4823.3223882848|4786.4137647609|4749.9737836554|4749.9737836554|4740.2705611533|4740.2705611533|4740.2705611533|4740.2705611533|4740.2705611533|4717.0029891073|4717.0029891073|4717.0029891073|4717.0029891073|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4979.614194158|-4979.614194158|-5006.220765368|-5006.220765368|-5006.220765368|-5006.220765368|-5080.5786281867|-5151.3095868741|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4785.1332962512|-5048.0021033936|-5048.0021033936|-5094.4467815484|-5154.2742017205|-5181.5085743913|-5181.5085743913|-5181.5085743913|||-5181.5085743913|-5181.5085743913|-5181.5085743913||-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5289.2873048792|-5301.3747831991|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267||-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267||-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267||-5496.8002580297|-5541.1669533663|-5556.9283374893|-5556.9283374893|-5581.9203749881|5312.1308066384|5312.1308066384|5312.1308066384|5312.1308066384|5312.1308066384|5274.9786740426|5252.7540822696|5231.5112126785|5231.5112126785|5165.9569029761|5099.8965588624|5094.8778905075|5094.8778905075|5094.8778905075|5094.8778905075||5094.8778905075|5094.8778905075|5094.8778905075|5094.8778905075|5094.8778905075|||||5094.8778905075|5077.7109153919|5077.7109153919|5077.7109153919|5077.7109153919|5077.7109153919|5077.7109153919|5077.7109153919|5077.7109153919|5077.7109153919|5077.7109153919|5067.5121282132|5060.6245869036|4936.5273187818|4854.7806404713|4854.7806404713|4815.5501734214|4815.5501734214|4815.3890815793|4719.043423977|4700.9926933078|4699.380770342|4618.4230781578|4602.5256423975|4596.0284915528|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153||4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4431.617887017||4364.4047987864|4364.4047987864|4362.7275542071|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4292.5781023164|4238.3124719955|4238.3124719955||4198.6249688839|4186.8055209821|4168.9437143455|4168.9437143455||4168.9437143455|4168.9437143455|4133.7453263525|4133.7453263525|4124.1331374833|4124.1331374833|4124.1331374833|4124.1331374833|4124.1331374833|4070.7034860925|4036.0228223365|4036.0228223365|4014.9142470405|4006.5237617784|4006.5237617784|3978.026401976|3898.9737799733|3839.0144489763|3839.0144489763|3839.0144489763|3839.0144489763
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||-2657.576545567|-2657.576545567|-2657.576545567|-2667.2517172966|2539.7857447506|2539.7857447506|2539.7857447506|2539.7857447506|2539.7857447506||2539.7857447506|2539.7857447506|2503.7063830562|2501.0842148998|2501.0842148998|2501.0842148998|2501.0842148998|2501.0842148998|2479.1769054442|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2463.8333553679|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2423.6764471333|2401.0571634815|2397.2301816461|2395.3448993773|2395.3448993773|2395.3448993773|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2362.8735881328|||2343.1650979253|2336.5167754726|2322.4036232156||2322.4036232156|2322.4036232156|2322.4036232156|2322.4036232156|2285.7112632291|2285.7112632291|2274.3962780557|2274.3962780557|2274.3962780557|2274.3962780557|2274.3962780557|2161.5791978397|2088.1991087107|2042.2490096786|-2204.2697411375|-2204.2697411375|-2230.6817791822|-2230.6817791822|-2253.7575324246|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|2155.9640193355||2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2141.3136853082|2141.3136853082|2141.3136853082|2141.3136853082|2141.3136853082|2141.3136853082|2141.3136853082||2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267||2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2128.9986176267|2097.4706862519|2074.5229847243|2044.6922052492|2035.6580058325|1993.9533398139||1958.0592664599|1956.0936293999|1942.4929215554|1937.7976906171|1929.5252117968|||||1906.0280131075|-1946.6498448456|-1946.6498448456|-1946.6498448456|-1967.0831609396|-1981.8701788218|-1992.9539244713|1912.7006466967|1912.7006466967|1912.7006466967|1912.7006466967|1912.7006466967|1912.7006466967|1912.7006466967|1912.7006466967|1912.7006466967|1892.3062741074|1891.0069712304|1889.8688569227|1867.1320632474|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1948.3758252775|-1967.7231391973|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1975.2955982159||-1980.717331351|-2004.3248126122|-2005.3486703432|-2005.3486703432|-2005.3486703432|-2005.3486703432|-2011.6374114925|-2030.0137905472|-2046.7375450525|-2052.8308905358|-2052.8308905358|-2052.8308905358|-2052.8308905358|-2052.8308905358||-2066.2541858466|-2066.2541858466|-2081.2546509407|-2089.2273899341|1961.6640111843|1955.3489013159|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386||-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386||-2067.7496885985|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3239.7271651038|3198.3635167819|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328||-3310.6905282328|-3310.6905282328|-3310.6905282328|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3185.1900571607|3165.711174623|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3133.2404487626|3125.5449430695|3110.9388256328|3072.8929669757|3072.8929669757|3072.8929669757|3072.8929669757|3057.1032966397|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|||2945.575073212|2945.575073212|2945.575073212||2945.575073212|2945.575073212|2945.575073212|2945.575073212|2936.7500813467|2883.2223126074|2848.9692362305|2824.4102624783|2808.4228566232|2808.4228566232|2808.4228566232|2787.0390481702|2787.0390481702|-3027.7383709821|-3027.7383709821|-3027.7383709821|-3027.7383709821|-3027.7383709821|-3060.5148566468|-3087.9609518298|-3088.3374060931|2942.3927224566|2942.3927224566|2942.3927224566|2942.3927224566|2942.3927224566|2942.3927224566||2942.3927224566|2927.1030249518|2904.8943042629|2904.8943042629|2904.8943042629|2904.8943042629|2904.8943042629|2904.8943042629|2897.3270047366|2864.7213345162|2864.7213345162|2864.7213345162|2864.7213345162|2864.7213345162|2864.7213345162|2844.8473265632|2844.8473265632||2838.6636961813|2783.6263290903|-2889.6099388666|-2889.6099388666|-2889.6099388666|-2889.6099388666|-2889.6099388666|-2889.6099388666||-2889.6099388666|-2889.6099388666|-2907.4297193516|-2907.4297193516|2752.0528156154|2752.0528156154|2752.0528156154|2752.0528156154|2733.7253506837|2729.5837229819|-2804.2149575464|-2804.2149575464|-2804.2149575464|-2804.2149575464|-2804.2149575464|-2804.2149575464|-2804.2149575464|-2804.2149575464|-2804.2149575464|-2804.2149575464||-2827.458222856|-2827.458222856|-2827.458222856|-2827.458222856|-2827.458222856|||||-2827.458222856|-2827.458222856|-2827.458222856|-2827.458222856|-2841.0502751308|-2841.0502751308|-2857.8891945898|-2859.0435495443|-2899.3539439381|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2754.875983902|2714.4733154467|2701.5814616074|2691.5740536617|2691.5740536617|2691.5740536617|2691.5740536617|2664.0480845839|2664.0480845839|2664.0480845839|2638.8312050932|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626||-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2762.4559738473|-2796.5899709415|-2812.4333010461|2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183||2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183|2658.5492680203|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511||2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511||2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2626.6792499456|2601.226944384|2582.9188270934|2542.5486967704|2524.0541075227|2510.1156750252|-2742.8121256675|-2742.8121256675
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||-2552.7959289811|-2552.7959289811|-2552.7959289811|-2650.3843655346|-2681.5404884665|-2681.5404884665|-2681.5404884665|-2681.5404884665|-2681.5404884665||-2714.7672094073|-2715.7135660081|-2720.5150733423|-2730.4334148248|-2749.479524475|-2749.479524475|-2761.0883605278|-2774.8899512689|-2774.8899512689|-2800.5443902988|-2816.1326558875|-2821.2585065417|-2825.8983406019|-2841.201655064|-2841.201655064|-2841.2518389601|-2843.7798210667|-2916.6442456297|-2921.1968389982|-2921.1968389982|-2921.1968389982|-2939.8853766647|-2945.5115296274|-2981.401699586|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|||2866.3047111833|2866.3047111833|2866.3047111833||2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2837.4934705967|2837.4934705967|2803.048300663|2769.6647785145|2768.4472574253|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-3014.7877398986|-3033.2749875292|-3033.2749875292|-3081.4999861435|-3112.4166512706|-3126.379356628|2951.2770904567|2951.2770904567|2951.2770904567||2951.2770904567|2951.2770904567|2926.3078782852|2900.4219300186|2900.4219300186|2900.4219300186|2900.4219300186|2869.5243666873|2865.3956541164|2865.3956541164|2865.3956541164|2865.3956541164|2865.3956541164|2865.3956541164|2865.3956541164|2832.7729490182|2758.3585790348||2758.3585790348|2743.9365803149|2743.9365803149|-2862.1675643209|-2862.1675643209|-2862.1675643209|-2862.1675643209|-2862.1675643209||-2862.1675643209|-2862.1675643209|-2862.1675643209|-2862.1675643209|-2885.0472936899|-2913.9136596554|-2933.8207329505|-2937.740973505|-2937.740973505|-2937.740973505|-2937.740973505|-2937.740973505|-2937.740973505|-2968.4169732579|-2968.4169732579|-2968.4169732579|-2976.6577480643|-2998.4753059867|-2998.4753059867|-2998.4753059867||-3006.7225622075|-3020.0528468972|-3046.9753854413|-3074.2782060459|-3111.1424511621|||||-3139.3527235135|-3142.5589179179|-3142.5589179179|-3171.1487976865|-3177.1653307628|-3197.1837008476|-3242.9263342751|3055.7589044469|3055.7589044469|3055.7589044469|3055.7589044469|3055.7589044469|3055.7589044469|3055.7589044469|3055.7589044469|3010.8432271633|2951.8258079592|-3150.3383960379|-3150.3383960379|-3150.3383960379|-3150.3383960379|-3150.3383960379|-3150.3383960379|-3150.3383960379|-3150.3383960379|-3171.1955506641|-3171.1955506641|-3171.8229447815|-3171.8229447815|-3171.8229447815|-3171.8229447815|-3171.8229447815|-3179.1366053128|-3206.8462281254|-3352.9402534726|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693||3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693||3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3138.0251288547|3112.3060752466|3112.3060752466|3112.3060752466|3103.8400836073|3079.8223151192|3019.2399250302|3019.2399250302|3019.2399250302||3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302||3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3006.9011420126|3006.9011420126|2950.0012689029|2916.2791876698|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||453.0328467154|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877||449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.72914723543|449.72914723543|448.95460159676|446.30510745994|443.63345883679|440.77199751845|440.77199751845|440.77199751845|440.77199751845|440.77199751845|440.77199751845|439.75776722157|436.51418953167|433.73243077846|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.36276531684|-446.06418165087|-446.40825000662|-446.40825000662|-449.01472426408|-449.13302051749|-450.57002483172|-451.88893038214|-452.07103036709|-454.25115366851|-454.62349627719|-456.25388339609|-457.86541582313|-459.94490714832|-460.92767223565|-462.94742885396|-466.69430736242|445.50520594084|445.50520594084|445.50520594084|||439.50060862555|439.50060862555|439.50060862555||434.69511391338|430.04469643481|430.04469643481|430.04469643481|422.95522436441|419.01690816152|414.86877938628|407.57641814947|405.10713093811|404.05238228963|402.49152672209|396.10928769069|396.10928769069|-422.75446749511|-422.75446749511|-422.75446749511|-434.28830603298|-435.26477939482|-442.74975047504|-448.44971800287|429.677675495|429.677675495|429.677675495|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136||-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-443.6273852134|-443.6273852134|-443.6273852134|-443.6273852134|-443.6273852134|-443.6273852134|-443.6273852134|-443.6273852134|-443.6273852134|-445.66375592288||-446.82084500057|-450.53981692772|-454.51092939886|-455.01213021314|-456.82709580848|-456.82709580848|-456.82709580848|-456.82709580848||-456.92420151142|-456.92420151142|-463.03242781325|442.60338451083|442.60338451083|442.60338451083|442.60338451083|440.89821382823|-455.49417165974|-455.49417165974|-455.49417165974|-455.49417165974|-455.49417165974|-456.49351898012|-456.6735427685|-456.6735427685|-456.6735427685|-456.88647816743|-456.88647816743|-458.50719762473||-462.53838376572|-462.53838376572|-462.53838376572|-462.53838376572|-462.53838376572|||||-462.53838376572|-462.53838376572|-462.53838376572|-462.53838376572|-462.53838376572|-462.53838376572|-462.53838376572|-462.53838376572|-463.58154836816|-467.21714392224|-467.21714392224|-467.21714392224|-467.21714392224|-467.21714392224|-467.21714392224|-468.62461249607|-471.43964347448|-471.43964347448|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|445.4356305505|433.87292452931|429.46990766657|424.66657967185|-447.6885655005|-447.6885655005|-447.6885655005||-447.6885655005|-447.6885655005|-447.6885655005|-447.6885655005|-447.6885655005|-448.49286615398|-452.43095866338|-456.09549809712|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958||436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958||436.2840939958|436.2840939958|436.2840939958|436.2840939958||436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|432.79344319846|432.35793942024|432.35793942024|431.6143750991|431.01595537812|425.21217433778|423.04132007854|421.34034309671|419.66524035015|419.66524035015|417.01138121859|414.36818575612
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1606.6312621471|1580.4236246079|1573.8933637135||1573.8933637135|1563.822515382|1563.822515382|1563.822515382|1543.2222412124|1543.2222412124|1521.4136013471|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1616.1828571776|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1631.4497624799|-1631.4497624799|-1631.4497624799|-1639.6454217831|-1639.6454217831|-1639.6454217831|-1644.3027047779|-1644.3027047779|-1644.3027047779|-1655.6696719754|-1678.0335456487|-1678.0335456487|-1691.6483840541|1524.6951440537|1524.6951440537|1524.6951440537|1524.6951440537|||1524.6951440537|1524.6951440537|1524.6951440537||1492.883493393|1468.4538815477|1454.3932017197|1435.1313352441|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1654.4529279664|-1748.2810310738|-1856.4789234153|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1721.4612675776||1673.8736306417|1662.8040340464|1641.0322600515|1603.4525111684|-1711.3340038843|-1711.3340038843|-1711.3340038843|-1735.5525888765|-1735.5525888765|-1735.5525888765|-1735.5525888765|-1735.5525888765|-1735.5525888765|-1735.5525888765|-1735.5525888765|-1735.5525888765|1634.6617338209||1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209||1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1634.6617338209|1601.2908153565|1584.9064615072|1576.3682905636|1576.0357167247|1576.0357167247|1576.0357167247|1576.0357167247|1576.0357167247|1576.0357167247|1576.0357167247|1576.0357167247|1576.0357167247|1576.0357167247||1576.0357167247|1576.0357167247|1576.0357167247|1564.6350709529|1564.6350709529|||||1564.6350709529|1547.9834121699|1542.6867793826|1542.6867793826|1542.6867793826|1537.335834447|1537.335834447|1537.335834447|1537.335834447|1537.335834447|1537.2898160522|1536.1029537018|1536.1029537018|1536.1029537018|1536.1029537018|1536.1029537018|1536.1029537018|1536.1029537018|1536.1029537018|1536.1029537018|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1476.6422700583|-1597.0179353579||-1597.0179353579|-1597.0179353579|-1597.0179353579|-1597.0179353579|-1597.0179353579|-1597.0179353579|-1613.2977059533|-1624.5530066147|-1647.4477851275|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952||-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1673.465212003|-1673.465212003|-1673.465212003|-1673.465212003|-1683.0169022255|-1686.6854469173|-1702.9857481368||-1702.9857481368|-1702.9857481368|-1702.9857481368|-1702.9857481368||-1721.408331033|-1721.408331033|-1726.3703678145|1563.3593262197|1563.3593262197|1563.3593262197|1563.3593262197|1563.3593262197|1563.3593262197|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1529.7214851671|1521.384983519
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1030.8533531504|1024.1237664234|1024.1237664234|1024.1237664234|1024.1237664234|1020.1652960261|1019.7669955845|987.01888398278|-1047.9073212475||-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1057.2303264241|990.02442655171|990.02442655171|990.02442655171|990.02442655171|990.02442655171|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1037.9871691279|-1051.6023884407|-1059.002653823|-1069.2649572332|-1069.2649572332|-1069.2649572332|-1069.766619148|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1079.1238694356|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|||-1087.7023871513|-1087.7023871513|-1087.7023871513||-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1095.9306011998|-1095.9306011998|-1165.3395568886|-1204.8772854318|-1234.9192060354|-1242.1047374031|-1242.1047374031|1163.7181567898|1163.7181567898|1163.7181567898|1163.7181567898|1163.7181567898|1163.7181567898||1156.9923964331|1139.8526627035|1118.0307363372|1093.0064970332|1093.0064970332|1093.0064970332|1080.979441148|1073.0049346088|-1146.2513656645|-1146.2513656645|-1146.2513656645|-1146.2513656645|-1146.2513656645|-1146.2513656645|-1146.2513656645|-1146.2513656645|-1146.2513656645||-1146.2513656645|-1146.2513656645|-1156.5418094624|-1156.5418094624|1084.0850025112|1084.0850025112|1084.0850025112|1084.0850025112||1084.0850025112|1084.0850025112|1084.0850025112|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1110.7974826676|-1113.3079323287|-1113.3079323287|-1113.3079323287|-1122.5921470319|-1132.1301633687|-1132.8946259653|1062.4921425578||1062.4921425578|1062.4921425578|1062.4921425578|1062.4921425578|1062.4921425578|||||1062.4921425578|1055.0777969178|-1130.1494555311|-1130.1494555311|-1130.1494555311|-1130.1494555311|-1130.1494555311|-1130.1494555311|-1141.4716172568|-1146.6677760337|-1146.6677760337|-1146.6677760337|-1146.6677760337|-1146.6677760337|-1146.6677760337|-1146.6677760337|-1152.5753067041|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1159.2170564483|-1161.7133960537|-1168.1815511708|-1191.6739457453|-1194.8043841615|-1198.4000945758|-1198.4000945758|-1198.4000945758|-1198.4000945758|-1198.4000945758|-1198.4000945758||1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025|1192.5181909025||1192.5181909025|1192.5181909025|1191.7386020611|1191.7386020611|1191.7386020611|1190.413983511|1190.413983511|1190.413983511|1190.413983511|1190.413983511|1190.413983511|1169.57109279|1157.8623985644|1143.7103500759||1123.2559933569|1115.9516666097|1115.0560730597|1115.0560730597||1115.0560730597|1115.0560730597|1101.4461219555|1101.4461219555|1101.4461219555|1101.4461219555|1101.4461219555|1101.4461219555|1101.4461219555|1086.0718290282|1064.839819797|1049.6037399329|1034.2441457153|1025.4339995253|1011.6832986262|1009.2259361906|977.64386925905|968.08176329363|968.08176329363|-1041.9408609874|-1041.9408609874
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1064.6902543636|-1103.621939596||-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1114.6332676646|-1120.1552687217|-1120.1552687217|-1122.0095910144|-1122.0095910144|-1125.7711000178|-1125.7711000178|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1135.642148485|-1135.642148485|-1135.642148485|-1135.642148485|-1135.642148485|-1137.7412760944|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1149.0004032176|-1150.9171146862|-1155.3523496513|-1160.2498089488|-1160.2498089488|-1160.2498089488|-1160.2498089488|-1163.8331210542|-1173.6747474448|1073.6826185813|1073.6826185813|1066.0362428681|1062.6831177889|1062.6831177889|||1062.6831177889|1043.5978982015|1043.5978982015||1043.5978982015|1023.1921091128|1005.9634545697|991.79272729972|980.22253401882|980.22253401882|980.22253401882|979.8430531683|979.8430531683|979.8430531683|979.8430531683|979.8430531683|979.8430531683|-1107.9688419622|-1107.9688419622|-1107.9688419622|-1163.7320493373|-1221.6744992637|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232||-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1273.6637855813|-1274.6264284237|-1276.4741816511|-1276.4741816511|-1276.4741816511|-1283.7490907235|-1284.5257251198|-1284.5257251198|-1284.5257251198|-1284.5257251198|-1284.5257251198|-1284.5257251198|-1284.5257251198||-1284.5257251198|-1284.5257251198|-1285.6896092178|-1285.6896092178|-1285.6896092178|-1291.6202462663|-1291.6202462663|-1291.6202462663||-1291.6202462663|-1291.6202462663|-1292.9324027979|-1292.9324027979|-1306.8971142199|-1343.7467935776|-1359.6322644938|-1359.6322644938|-1359.6322644938|-1359.6322644938|-1359.6322644938|-1359.6322644938|-1359.6322644938|-1359.6322644938|-1360.4557811987|-1360.4557811987|-1360.4557811987|-1369.9786457763|-1375.1151619737|-1376.1557355263||-1391.4230394737|-1411.4422660818|-1430.4914067576|-1435.9071186196|-1445.2531005809|||||1357.007859138|1357.007859138|1357.007859138|1346.2967396765|1346.2967396765|1335.6074885295|1332.1472094772|1331.7814120976|1331.7814120976|1331.7814120976|1331.7814120976|1316.9237912195|1307.3042124661|1288.4213471846|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584||1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584||1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1238.0408499879|1238.0408499879|1238.0408499879|1238.0408499879|1238.0408499879|1238.0408499879|1204.9064999866|-1301.382728271|-1301.382728271||-1301.382728271|-1301.382728271|-1301.382728271|-1301.382728271||-1301.382728271|-1301.382728271|-1301.382728271|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2056.5805635866|2003.2839595407|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399||-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-2004.2767804433|-2015.0019782704|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2031.3749320079|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|||1934.0692710923|1902.9558902375|1902.9558902375||1890.1545347317|1890.1545347317|1890.1545347317|1890.1545347317|1878.8728823848|1878.8728823848|1847.4143137609|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1985.9609488519|-1985.9609488519|-2054.689443027|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1917.0993372596|1871.7492636218||1870.8325151354|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996||1862.5939372996|1850.6809900392|1850.6809900392|1850.6809900392|1850.6809900392|1850.6809900392|1850.6809900392|1850.6809900392||1850.6809900392|1850.6809900392|1850.6809900392|1850.6809900392|1850.6809900392|1826.2343986167|1826.2343986167|1826.2343986167|1826.2343986167|1826.2343986167|1787.9826651297|-1866.5373766649|-1866.5373766649|-1866.5373766649|-1866.5373766649|-1866.5373766649|-1866.5373766649|-1866.5373766649|-1866.5373766649|-1866.5373766649||-1880.0158156758|-1880.0158156758|-1880.0158156758|-1880.0158156758|-1894.4400130981|||||-1894.4400130981|-1894.4400130981|-1894.4400130981|-1894.4400130981|-1894.4400130981|-1894.4400130981|-1894.4436261212|1744.2918196035|1744.2918196035|1744.2918196035|1744.2918196035|1744.2918196035|1734.5186884483|1715.9096538314|1708.7329487016|1695.0643874462|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1609.1325496569|1582.2028329521|1548.9753699468|1541.0145683072|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738||-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1667.2918706376|-1684.4354118196|-1699.6504575773|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864||-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929||-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929||-1730.6545850929|-1730.6545850929|-1730.6545850929|-1740.5606501032|-1750.761833448|-1781.5964816089|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||-9345.8674329075|-9653.0749254528|9071.3611939414|9038.9013266015|9031.1125851128|9013.731586559|9013.731586559|8912.0906517322|8755.5451685914||8720.1079130197|8720.1079130197|8720.1079130197|8658.9532366886|8591.1702629873|8588.5225144303|8572.1450795436|8572.1450795436|8571.9527961341|8571.9527961341|8571.9527961341|8571.9527961341|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8545.023157642|8545.023157642|8545.023157642|8545.023157642|8358.0257307133|8323.4174785704|8091.3280423264|8091.3280423264|8091.3280423264|8091.3280423264|8055.4412320171|8055.4412320171|8055.4412320171|8055.4412320171|8046.2680355745|8031.7422617495|7957.602513055|7942.2376704383|7942.2376704383|7937.8196338203|7867.7440375781|7822.8822639757|7794.3924141639|7794.3924141639|||7794.3924141639|7794.3924141639|7794.3924141639||7794.3924141639|7758.5471268488|7711.4968076098|7658.1075640108|7654.2977558448|7654.2977558448|7654.2977558448|7525.9419509386|7278.3799454874|7139.755494986|7045.7283277622|-7716.1714884889|-7716.1714884889|-7716.1714884889|-7716.1714884889|-7716.1714884889|-8175.3572094321|-8354.8413438134|-8378.5553413079|-8378.5553413079|-8378.5553413079|8065.4522067107|8065.4522067107|8065.4522067107|7979.5338912356|7979.5338912356|7979.5338912356||7845.4265458173|-8206.6736433258|-8206.6736433258|-8206.6736433258|-8206.6736433258|-8206.6736433258|-8206.6736433258|7801.2374781004|7801.2374781004|7801.2374781004|7801.2374781004|7801.2374781004|7801.2374781004|7801.2374781004|7801.2374781004|7801.2374781004|7801.2374781004||7801.2374781004|7801.2374781004|7801.2374781004|7739.9860867783|7665.470477504|7665.470477504|7573.1338638934|7570.4820709926||7342.3134122141|7301.2926802378|7244.3252002643|7218.7784227341|7218.7784227341|7218.7784227341|7218.7784227341|-7617.1842605199|-7617.1842605199|-7617.1842605199|-7617.1842605199|-7617.1842605199|-7641.070426486|-7641.070426486|-7641.070426486|-7641.070426486|-7641.070426486|-7641.070426486|-7641.070426486|-7643.9115849845||-7649.9987362955|-7649.9987362955|-7649.9987362955|-7649.9987362955|-7649.9987362955|||||-7649.9987362955|-7649.9987362955|-7649.9987362955|-7649.9987362955|-7649.9987362955|-7649.9987362955|-7684.0725139451|-7684.0725139451|-7802.6916821612|-7879.7129801791|-7908.9542965174|-7908.9542965174|-7988.2398722438|-7988.2398722438|-7990.9010768441|-7990.9010768441|-8040.3345298268|-8134.6494775854|-8244.4994195393|-8290.2648522166|-8290.2648522166|-8290.2648522166|-8290.2648522166|-8372.9053913518|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7486.2575339108|7076.1750376787|6930.527819643||6756.3642440478|6679.6269378309|-7210.8985858393|-7210.8985858393|-7210.8985858393|-7210.8985858393|-7242.0539842658|-7348.7266491843|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471||-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471||-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471||-7403.7413023471|-7403.7413023471|-7403.7413023471|-7440.1065461075|-7440.1065461075|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||3068.2993321951|3068.2993321951|3055.7770357724|3055.4574329783|3055.4574329783|3055.4574329783|3055.4574329783|3055.4574329783|3055.4574329783||3055.4574329783|-3226.3110918021|-3226.3110918021|-3226.3110918021|-3226.3110918021|-3226.3110918021|-3243.0123242245|-3291.7914713606|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3137.0685454573|3137.0685454573|||3130.4445068002|3130.4445068002|3130.4445068002||3111.0188348663|3111.0188348663|3111.0188348663|3111.0188348663|3111.0188348663|3083.6875942959|2987.0973269954|2910.9970299949|2822.3300333277|2752.4500370308|2742.2500411453|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2986.7906831155|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503||2799.1372220559|2755.5135800622|2712.3206445135|2703.8840494595|2693.7044993994|2654.8080239499|2654.8080239499|2620.0922488332|2549.296943148|2526.116258575|2526.116258575|2526.116258575|2526.116258575|2526.116258575|2526.116258575|2526.116258575|2526.116258575||-2762.9869934842|-2762.9869934842|-2762.9869934842|-2762.9869934842|-2762.9869934842|-2880.3390512968|-2880.3390512968|-2880.3390512968||-2880.3390512968|-2880.3390512968|-2880.3390512968|-2880.3390512968|-2935.3767236631|-2941.6501512201|-2941.6501512201|-2941.6501512201|-2941.6501512201|-2941.6501512201|-2941.6501512201|-2941.6501512201|-2967.916834689|-2975.5752319601|-2975.5752319601|-2975.5752319601|-2975.5752319601|-2990.5280355112|-3012.4018956929|-3012.4018956929||2825.5066588575|2825.5066588575|2825.5066588575|2809.2346403733|2809.2346403733|||||2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2809.2346403733|2747.9995560164|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-2978.5035924026|-3013.9484360029|-3035.7204844477|-3042.7727604974|-3079.3864005527|-3092.8182228363|-3110.0758031515|-3120.8342257239|-3123.8101673591|-3123.8101673591|-3123.8101673591|-3123.8101673591|-3123.8101673591|-3177.9835192879|2889.3962991958|2889.3962991958|2889.3962991958||2889.3962991958|2889.3962991958|2847.3569991064|-2793.3043756951|-2793.3043756951|-2793.3043756951|-2793.3043756951|-2855.6715285501|-2875.551698389|-2907.3074426545|-2945.4249362828|-2961.284055446|-2961.284055446|-2961.284055446||-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446||-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446||-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2964.3156171622|-2969.4404899345|-2969.4404899345|-2969.4404899345|-3013.1283221494|-3057.1981357216|-3079.7201508018|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152
04869|952774|/equities/yaoko-co-ltd|TOPIX500||9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864||9518.1552893182|9435.6169881314|9367.6855423682|9301.1506026313|9277.8849300889|9277.8849300889|9277.8849300889|9277.8849300889|9241.0388112098|9206.1542346776|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9617.7107097176|-9709.3452330196|-9747.6058144662|-9766.6629545286|-9766.6629545286|-9766.6629545286|-9766.6629545286|-9794.847727254|-9799.6641413933|-9867.6823793259|-9929.7930608961|-9929.7930608961|-9959.5163534033|-9959.5163534033|-9959.5163534033|-9959.5163534033|9380.3146936287|9380.3146936287|9380.3146936287|9380.3146936287|9380.3146936287|||9380.3146936287|9380.3146936287|9380.3146936287||9380.3146936287|9380.3146936287|9380.3146936287|9380.3146936287|9373.905215143|9250.9502390478|9216.8048977084|9216.8048977084|9216.8048977084|9216.8048977084|9216.8048977084|8921.0054418982|8686.2838243313|-9344.6271271175|-9344.6271271175|-9344.6271271175|-9483.8688776002|-9483.8688776002|-9483.8688776002|9017.2923658558|9017.2923658558|9017.2923658558|9017.2923658558|8989.5470731731|8898.9710763193|8898.9710763193|8898.9710763193||8898.9710763193|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677||8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8725.2553940753|-9262.6039714553|-9262.6039714553|-9262.6039714553||-9262.6039714553|-9262.6039714553|-9262.6039714553|-9262.6039714553|-9307.1920211021|-9307.1920211021|-9307.1920211021|-9307.1920211021|-9307.1920211021|-9307.1920211021|-9307.1920211021|-9307.1920211021|-9307.1920211021|-9380.1525495815|-9380.1525495815|-9380.1525495815|-9380.1525495815|-9380.1525495815|-9380.1525495815|-9478.3917217572||-9481.9263315706|-9481.9263315706|-9481.9263315706|-9481.9263315706|-9481.9263315706|||||-9481.9263315706|-9481.9263315706|-9481.9263315706|-9481.9263315706|-9481.9263315706|-9481.9263315706|-9481.9263315706|-9536.862590634|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9597.5882852041|-9637.3203168935||-9707.0781298816|-9718.4645128692|-9718.4645128692|-9718.4645128692|-9723.793903188|-9835.7710035422|-9870.412226158|-9923.01358462|-9959.6262051334|-9986.7809608844|-9986.7809608844|-9986.7809608844|-9986.7809608844|-9986.7809608844||-9986.7809608844|-10276.756623205|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856||9362.367253856|9362.367253856|9362.367253856|9362.367253856||9362.367253856|9362.367253856|9362.367253856|9362.367253856|9308.90805984|9290.2311776|9116.1457528889|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|8901.2791307587|8760.2545897319|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|2818.0611684088|-3122.8968883282||-3122.8968883282|-3122.8968883282|-3129.2465425868|-3139.8850473187|-3166.523001776|-3166.523001776|-3166.523001776|-3166.523001776|-3166.523001776|-3237.1922241956|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|2795.1473370895|2707.6081523217|2689.4112991626|2689.4112991626|||2664.0958879584|2619.8781041954|2619.8781041954||2619.8781041954|2617.9478935504|-3049.2693504109|-3049.2693504109|-3049.2693504109|-3099.2437226788|-3204.1319140876|-3217.5910156529|-3236.8511285032|-3361.7790316702|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3856.7899096151|-3937.5443440168|-4122.6720296504|-4122.6720296504|-4219.1355885004|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551||-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4402.7910316095|-4402.7910316095|-4402.7910316095|-4402.7910316095|-4402.7910316095|-4447.8789240106|-4479.6432489006|-4520.1591654452|-4581.3934507942|-4581.3934507942|-4581.3934507942||-4581.3934507942|-4581.3934507942|-4581.3934507942|-4581.3934507942|-4621.5091313884|-4621.5091313884|-4621.5091313884|-4621.5091313884||-4621.5091313884|-4621.5091313884|-4626.2879237649|-4758.8754708499|4184.5759218922|4184.5759218922|4184.5759218922|4184.5759218922|4184.5759218922|4184.5759218922|4184.5759218922|4184.5759218922|4152.1954687691|4123.3838541879|3985.2598379866|3938.5091879742|3938.5091879742|3938.5091879742|3938.5091879742|3938.5091879742||3938.5091879742|3938.5091879742|3938.5091879742|3841.7879866379|-4171.9347816431|||||-4171.9347816431|-4171.9347816431|-4171.9347816431|-4171.9347816431|-4171.9347816431|-4171.9347816431|-4195.3392365964|-4195.3392365964|-4238.0991517738|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4253.2050284143|-4287.6166982382|-4376.6852202646|-4445.4835780718|-4486.791385569|-4486.791385569|-4486.791385569|-4486.791385569|-4514.3844266284|-4514.3844266284|-4542.8160295871|-4600.9622550967|4200.0744718848|4200.0744718848|4200.0744718848|4200.0744718848|4200.0744718848|4178.6938576498|-4580.1696200628||-4580.1696200628|-4580.1696200628|-4580.1696200628|-4580.1696200628|-4580.1696200628|-4580.1696200628|-4582.4662445142|-4676.9069383492|-4746.2299314991|-4781.3665905545|-4859.073989505|-4942.5234438334|-4942.5234438334|-5108.4149375926||-5137.2943751029|-5176.0493056699|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4362.6304707537|-4783.7435140356|-4783.7435140356||-4783.7435140356|-4783.7435140356|-4783.7435140356|-4783.7435140356||-4783.7435140356|-4783.7435140356|-4783.7435140356|-4814.2574247353|-4814.2574247353|-4972.7860274837|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||3855.3830477824|3812.2033864249|3810.1857152604|3810.1857152604|3810.1857152604|3807.3730169561|3775.9144632845|3689.904959205|3682.5987150679||3682.5987150679|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3638.7265508411|3545.1961676013|3527.8519611797|3527.8519611797|3527.8519611797|3527.8519611797|3527.8519611797|3527.8519611797|3520.0271125675|3520.0271125675|3471.1531036591|3471.1531036591|3471.1531036591|3420.9478929545|3377.6087699495|3355.4541888328|3354.6050743785|3354.6050743785|3354.6050743785|3354.6050743785|3354.6050743785|3354.6050743785|3331.172304865|3290.8025609611|3251.8217571482|3251.8217571482|3251.8217571482|3195.413063498|3186.4702412837|3186.4702412837|3186.4702412837|3186.4702412837|3186.4702412837|3186.4702412837|3106.8558236485|3055.8398040539|2983.1553378377|2896.2781948613|||2896.2781948613|2831.9202165126|2804.5224627918||2780.469403102|2708.7160034466|2676.8716091934|2676.8716091934|2641.8814940924|2641.8814940924|2641.8814940924|2625.7016601027|2604.7195339509|2604.7195339509|2604.7195339509|2604.7195339509|2604.7195339509|-2863.0253306572|-2863.0253306572|-2863.0253306572|-3023.0837007303|-3041.3707785892|2860.4137578975|2860.4137578975|2860.4137578975|2860.4137578975|2860.4137578975|2860.4137578975|2817.237508775|2804.8738117627|2804.8738117627||2804.8738117627|2787.3875531905|2787.3875531905|2787.3875531905|2787.3875531905|2787.3875531905|2787.3875531905|-3094.3808596104|-3094.3808596104|-3094.3808596104|-3094.3808596104|-3094.3808596104|-3094.3808596104|-3094.3808596104|-3094.3808596104|-3094.3808596104|-3094.3808596104||-3139.5084737241|-3139.5084737241|-3139.5084737241|-3139.5084737241|-3185.6760819157|-3301.0493170488|-3301.0493170488|-3301.0493170488||-3301.0493170488|-3317.5454531466|-3317.5454531466|-3412.3560590518|-3503.7845100576|-3548.3716778417|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045|-3556.0953000045||-3570.2287654377|-3570.2287654377|-3606.7933043135|-3606.7933043135|-3606.7933043135|||||-3606.7933043135|-3606.7933043135|-3606.7933043135|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3623.4494242157|-3639.7771380175|-3693.252375575|-3709.412323693|-3709.412323693|-3709.412323693|-3709.412323693|-3709.6248041033|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3385.1051658698|3267.0660612273|-3594.5649302198||-3594.5649302198|-3645.2388113553|-3668.5628413653|-3668.5628413653|-3668.5628413653|-3671.7364904059|-3689.0405448954|-3736.9339387727|-3777.0377097474|3545.9747756145|3545.9747756145|3545.9747756145|3545.9747756145|3545.9747756145||3524.1386395717|3517.3762661907|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|-3824.2213565803|-3824.2213565803|-3824.2213565803||-3824.2213565803|-3824.2213565803|-3824.2213565803|-3824.2213565803||-3848.6335481211|-3848.6335481211|-3848.6335481211|-3927.426164579|-3941.8624050878|-4035.124894542|-4060.6943272688|-4184.4381414098|3804.2515206998|3804.2515206998|3804.2515206998|3781.3905785554|3716.2673095059|3625.4081216733|3450.7312463036|3448.1458292263|3389.8842546959|3340.2047274398|3309.2830304887|3190.0922560986|3165.4358401095
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4182.1681851212|4037.7424279124||3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3901.221383006|3831.46820334|3782.5757814889|3760.8619794321|3662.4577549246|3469.3419499162|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3387.7918818586|3323.3798687317|3238.1442985908|3226.3472010224|3226.3472010224|3226.3472010224|3226.3472010224|3199.4879300719|3199.4879300719|3199.4879300719|3134.4539507159|3134.4539507159|3134.4539507159|3061.5043896844|2975.893766316|2947.2280745075|2947.2280745075|||2947.2280745075|2893.8814465124|2893.8814465124||2893.8814465124|2825.0349405693|2796.9832672992|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3245.5854389922|-3456.539376658|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828||3321.691187092|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3607.5503716435|-3618.1794711648|-3618.1794711648|-3662.4216346275|-3668.9684829195|-3682.9094254661||-3716.7882505179|-3732.1254560075|3392.0515425706|3389.6683806339|3379.749493325|3379.749493325|3379.749493325|3330.9171381138||3330.9171381138|3330.9171381138|3330.9171381138|3330.9171381138|3330.9171381138|3330.9171381138|3330.9171381138|3306.6857090153|3246.4841211282|3207.7601345868|3190.0668162076|3155.407573564|3132.6750817378|-3326.1217318431|-3326.1217318431|-3326.1217318431|-3326.1217318431|-3390.3574798256|3234.1292553024|3234.1292553024||3234.1292553024|3234.1292553024|3234.1292553024|3234.1292553024|3234.1292553024|||||3234.1292553024|3176.9769503359|3151.9743892622|3124.7461595829|3124.7461595829|3101.6804439295|3101.6804439295|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266||-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3333.6069196962|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491||3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|-3332.2498734592|-3332.2498734592|-3332.2498734592||-3332.2498734592|-3332.2498734592|-3332.2498734592|-3332.2498734592||-3354.1579196971|-3354.1579196971|-3354.1579196971|3093.5351408771|3093.5351408771|3093.5351408771|3093.5351408771|3093.5351408771|3093.5351408771|3078.6501565301|3024.1112850334|2996.9014278149|2974.9460309055|2901.7311809403|2901.7311809403|2901.7311809403|2879.2866364211|2879.2866364211|2879.2866364211|2879.2866364211|2879.2866364211
04873|953009|/equities/yoshinoya-holdings|TOPIX500||3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194||3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3161.4709525771|3145.3566139745|3116.2851266384|-3199.3498592907|-3209.3242239928|-3209.3242239928|-3209.3242239928|-3226.1935822142|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3231.8742598311|-3235.2491775901|-3258.1101973224|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3285.3643445406|-3294.4603828229|-3331.1435329664|-3331.1435329664|-3331.1435329664|-3331.1435329664|-3331.1435329664|||-3331.1435329664|-3331.1435329664|-3352.9928144071||-3397.3306350705|-3397.3306350705|-3507.6451500783|3192.2714196564|3192.2714196564|3120.301577396|3075.6128637733|3074.2920708593|3005.8800787325|2961.0334208139|2928.2038009043|2840.7639517338|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3105.1332429493|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312||2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2883.0590112569|-2997.0318172536|-2997.0318172536|-2997.0318172536|-2997.0318172536|-2997.0318172536|-2997.0318172536|-3002.6464636151|-3010.4655984674|-3010.4655984674||-3010.4655984674|-3010.4655984674|-3010.4655984674|-3010.4655984674|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689||-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689|-3021.1281386689||-3095.5034874099|-3121.2816526777|-3151.9796140863|-3192.4979916447|-3192.4979916447|||||-3192.4979916447|-3192.4979916447|-3192.4979916447|-3197.7199907163|-3214.3555452404|-3230.2283836004|-3270.7325723462|3154.5329463262|3154.5329463262|3154.5329463262|3154.5329463262|3154.5329463262|3154.5329463262|3154.5329463262|3154.5329463262|3154.5329463262|3154.5329463262|3144.4810514736|3120.5345016373|3104.8161129303|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3049.1438680132|3049.1438680132|3030.7709644591|3024.2329016105|3024.2329016105|3024.2329016105||3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105||3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3012.6485351631|3012.6485351631|3012.6485351631||3012.6485351631|3012.6485351631|3012.6485351631|3012.6485351631||3012.6485351631|3012.6485351631|3012.6485351631|3012.6485351631|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2948.158122609|2924.6201362322|2903.7445958136|2901.7162175707|2857.3513528563|2834.8903920625|2825.5726578473
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||530.42298851045|530.42298851045|530.42298851045|530.42298851045|530.42298851045|530.42298851045|524.85891003115|518.84306858771|518.84306858771||510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|||507.9221092646|507.9221092646|507.9221092646||507.9221092646|507.9221092646|507.9221092646|507.9221092646|506.70321114179|506.70321114179|498.2202495217|483.87248183617|474.58611669948|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|498.47709324217|498.47709324217|498.47709324217|498.47709324217|498.47709324217|498.47709324217|498.47709324217|496.44119911565|493.82262304491|493.82262304491|493.82262304491||493.82262304491|493.82262304491|493.82262304491|493.82262304491|493.82262304491|492.39512744943|492.39512744943|492.39512744943|488.3223617982|483.30817502859|478.60907251441|473.74341288765|469.23156071989|462.40173616772|461.92549350438|461.92549350438|461.92549350438||461.92549350438|461.92549350438|461.92549350438|461.92549350438|461.92549350438|461.92549350438|461.92549350438|461.92549350438||454.33388845321|452.191221895|452.191221895|445.83468828177|439.55522039175|433.66545376837|433.66545376837|433.66545376837|433.66545376837|427.66162411438|422.88514027846|-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463||-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463|-442.09357924463|||||-446.25563459511|421.66755745535|421.66755745535|421.66755745535|421.66755745535|421.66755745535|421.66755745535|421.66755745535|421.66755745535|420.39172440243|420.27754658175|420.27754658175|420.27754658175|414.01239000074|414.01239000074|411.10820161758|-434.03865793499|-434.03865793499|-434.03865793499|-434.03865793499|-434.03865793499|-434.03865793499|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|405.84332775259|405.84332775259|405.84332775259|405.84332775259||405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259||405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|401.13704304324|394.21337302113|392.82778918761|392.82778918761|392.82778918761|387.64754727171|382.41837800138|382.41837800138||382.41837800138|382.41837800138|382.41837800138|382.41837800138||382.41837800138|382.15375130037|375.90388630943|375.90388630943|375.90388630943|375.90388630943|375.90388630943|375.90388630943|375.90388630943|372.16544754325|371.8962390714|371.8962390714|371.8962390714|371.8962390714|361.20137064248|353.73484677507|350.64984331345|-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552
04875|952499|/equities/zenkoku-hosho|TOPIX500||-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952||-3273.8997878953|-3273.8997878953|-3274.1374754786|-3274.1374754786|-3274.1374754786|-3274.1374754786|-3274.1374754786|-3287.2083060873|-3316.3425623192|3191.2507814064|3191.2507814064|3191.2507814064|3191.2507814064|3181.3342015627|-3256.010252196|-3256.010252196|-3256.010252196|-3256.010252196|-3256.010252196|-3256.010252196|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|||-3270.8075739333|-3279.5084154815|-3306.117853884||-3306.117853884|-3306.117853884|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3478.6146376791|-3578.0162640878|-3638.0226530697|-3638.0226530697|-3638.0226530697|-3718.9418367442|-3815.9909297157|-3892.3232552397|-3955.6369502663|-4039.5132780737|-4138.792531193||5812.5082986744|5690.3425540827|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5511.5131198732|5442.0145776368|5390.6828640409|5372.3142933788|5368.1104097017||5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017||5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5368.1104097017|5337.6782330019|-5492.5042935499|-5492.5042935499|-5492.5042935499|-5492.5042935499|-5506.2195451149|-5506.2195451149|-5506.2195451149|-5506.2195451149|-5527.7439390166|-5546.4307889094|-5546.4307889094||-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|||||-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5565.6371790409|-5576.2943297163|-5576.2943297163|-5576.2943297163|-5576.2943297163|-5576.2943297163|-5576.2943297163|-5576.2943297163|-5580.5594371966|-5580.5594371966|-5580.5594371966|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5658.7331541852|-5665.2035046502|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656||-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5716.0190119618|-5767.6322355131|-5795.8135950146|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088||-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088||-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088||-5862.3872807876|-5886.1880009723|-5886.1880009723|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5621.2858447657|5621.2858447657|5574.7620497397|5550.1800552663|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||-8281.726946729|-8281.726946729|-8281.726946729|-8281.726946729|-8344.4188296989|-8381.6674740114|-8381.6674740114|-8381.6674740114|-8381.6674740114||-8405.3672518659|-8405.3672518659|-8421.3525020732|-8514.169446748|-8516.5771630533|-8581.8635145037|-8675.8483494485|-8842.4426104984|-9006.5649512326|-9006.5649512326|-9053.6277235917|8406.5854271718|8406.5854271718|8406.5854271718|8009.0393635242|7817.3215150269|7763.6016842355|7763.6016842355|7763.6016842355|7763.6016842355|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8242.7544986426|-8243.190739065|-8243.190739065|-8285.4341545166|-8321.5379494629|-8382.4310549588|-8549.756727732|-8568.983614484|-8568.983614484|-8643.5929049822|-8693.6587833136|-8708.7875370151|-8811.8194855723|-8874.3549839692|-8976.6988806162|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|||8302.6314155742|8302.6314155742|8302.6314155742||8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8166.479350638|8044.1437229311|7908.1041365901|7756.1157073223|7571.184119247|7474.1490213856|7292.4989126506|7134.0543473896|-8150.791704541|-8150.791704541|-8150.791704541|-8522.835437705|-8522.835437705|-8563.0949307833|-8683.178926893|-8683.178926893|-8696.576990115|-8696.576990115|-8696.576990115|-8696.576990115|-8696.576990115|8098.3588998722||8069.5654443025|7950.0171603361|7802.907955929|7783.3678468259|7783.3678468259|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8193.6886498411|-8193.6886498411|-8193.6886498411||-8309.8207220457|-8361.1896911619|-8531.8218790687|-8577.8850358873|-8577.8850358873|-8623.7611509859|-8698.0679455399|-8837.2331489521||-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8837.2331489521|-8841.5368321689|-8941.4304968024|-8941.4304968024|-8941.4304968024||-9117.9783297804|-9199.3092553116|-9263.5102836796|-9360.0114263106|-9433.9015847896|||||-9542.934272688|-9542.934272688|-9542.934272688|-9559.2603029867|9022.8288640699|9022.8288640699|9022.8288640699|9022.8288640699|9022.8288640699|9022.8288640699|9022.8288640699|9022.8288640699|9022.8288640699|8940.1548203977|8940.1548203977|8940.1548203977|8940.0053559975|8719.5615066638|8680.3461185154|8589.662353906|8419.7856388072|8419.7856388072|8419.7856388072|8419.7856388072|8419.7856388072|8419.7856388072|8419.7856388072|8294.372932008|8229.3032577866|8021.8369530962|7497.1521701069|7410.5024112299|7382.169345811|7354.7364140069|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416||-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-8075.4739470463|-8191.4710522736|7687.4736473804|7687.4736473804|7687.4736473804|7687.4736473804|7687.4736473804|7687.4736473804||7687.4736473804|7687.4736473804|7561.9707193116|7541.2469075807|7541.2469075807|7541.2469075807|7541.2469075807|7541.2469075807|7541.2469075807|7470.4221081243|7470.4221081243|7408.8657340715|7408.8657340715|7408.8657340715||7408.8657340715|7352.4619267461|7322.3727490693|7322.3727490693||7241.1919434103|7140.4910482337|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|6983.0631422975|6977.3589057579|6977.3589057579|6977.3589057579|6788.5098952866|6698.0109947629|6594.4566608477|6464.7296231641|6280.3106924045|6213.9007693384|6163.8341881537|6070.5379868375
04877|946140|/equities/zeon-corp|TOPIX500||1566.0845519419|1566.0845519419|1544.0251055444|1544.0251055444|1544.0251055444|1534.1976611659|1534.1976611659|1520.1085124066|1499.7316804517||1496.2574227242|1492.0924971903|1492.0924971903|1483.4440976548|1483.4440976548|1483.4440976548|1473.866632609|1473.866632609|1473.866632609|1473.866632609|1455.1573695656|1442.9248550728|1431.1387278587|1422.4596976208|1408.4274418009|1391.5027131121|1389.7819660148|1389.7819660148|1389.7819660148|1389.7819660148|1389.7819660148|1389.2896215475|1389.2896215475|1389.2896215475|1389.2896215475|1389.2896215475|1389.2896215475|1388.4884683861|1386.4425535631|1386.4425535631|1385.1028372923|1381.4417744349|1381.4417744349|1380.9630827055|1379.1365218586|1379.1365218586|1377.4850242873|1371.1500269859|1362.416696651|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1354.4094080813|1354.4094080813|1354.4094080813|1320.2326756459|1301.6068938901|1301.6068938901|1301.6068938901|||1295.2854376556|1291.7338196174|1288.5510118733||1288.5510118733|1285.6122354148|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1476.6151164588|-1528.1556849542|-1578.3118721714|-1589.1782372486|-1589.1782372486|1514.2622149052|1514.2622149052|1514.2622149052|1514.2622149052|1514.2622149052|1514.2622149052||1491.2080165613|1467.3144628459|1465.6486276856|1465.6486276856|1465.6486276856|1465.6486276856|1465.6486276856|1465.6486276856|1449.0540307618|1447.6082561053|1447.6082561053|1447.6082561053|1447.6082561053|1447.6082561053|1447.6082561053|1447.6082561053|1447.6082561053||1447.6082561053|1447.6082561053|1447.6082561053|1447.3539178399|1447.3539178399|1447.3539178399|1419.1116497198|1419.1116497198||1419.1116497198|1419.1116497198|1419.1116497198|1419.1116497198|1419.1116497198|1403.7629441331|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1472.5325309715|-1479.5361455239||-1505.5401616932|1432.182650522|1432.182650522|1432.182650522|1432.182650522|||||1432.182650522|1406.5640561356|1395.8519288554|1395.8519288554|1395.8519288554|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1358.5023984262|1355.9193315847||1352.6975409003|1352.6975409003|1352.6975409003|1352.6975409003|-1380.7180508912|-1380.7180508912|-1380.7180508912|-1396.1311676568|1322.8884674762|1322.8884674762|1322.8884674762|1322.8884674762|1322.8884674762|1322.8884674762||1322.8884674762|1322.8884674762|1318.0352777451|1318.0352777451|1318.0352777451|1300.1237996853|1300.1237996853|1297.9153329837|1297.0796748748|1297.0796748748|1297.0796748748|1294.5329720831|1277.0366356479|1265.1795951643||1262.4773279603|1232.2525866226|1216.6139851362|1214.9877612625||1202.1330385956|1202.1330385956|1187.874121723|1187.874121723|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||-1583.2473965597|-1588.8026628441|-1589.2251809379|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658||1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1457.5931048509|1457.5478942788|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.3770238592|1447.6133598436|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1434.6263889314|1405.7237654794|-1623.6958306975|-1623.6958306975|||-1623.6958306975|-1623.6958306975|-1648.8842563306||-1657.214343389|-1657.214343389|-1657.214343389|-1668.5485720852|-1668.5485720852|-1698.2206356502|-1709.050706278|-1715.8341180867|-1723.3990200963|-1726.3322445514|-1754.2858272794|-1761.9286969771|-1825.170774419|-1866.8286382433|-1887.7262647148|-1920.1402941275|-1980.0620915155|-1980.0620915155|-2050.0689905727|-2087.8544339697|-2133.0882599663|-2232.3202888515|-2327.354838904|-2414.0610677492|-2489.2533185495|-2563.8371698076|-2675.6896219976||-4782.2118846848|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4904.1717324215|-4983.6690247447|-4983.6690247447|-4983.6690247447|-4983.6690247447|-4983.6690247447|-5010.0211386052|-5074.8568206725|-5088.8762972187|-5088.8762972187||-5088.8762972187|-5117.0292191319|-5174.0324657021|-5248.202739669|-5305.0585996323|4918.0287769717|4918.0287769717|4918.0287769717||4918.0287769717|4918.0287769717|4918.0287769717|4918.0287769717|4918.0287769717|4777.1466382367|4777.1466382367|4713.6872076996|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348||-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|||||-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5072.0958705943|-5142.7731895492|-5167.6368772769|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657||-5206.7867528657|-5285.3663615626|-5285.3663615626|-5302.0737350696|-5324.7485945217|-5387.3873272464|-5506.9303636071|5150.3641982702|5150.3641982702|5150.3641982702|5150.3641982702|5150.3641982702|5150.3641982702|5075.0713314113||5014.4311816342|5014.4311816342|5014.4311816342|4847.312424038|4804.862745889|4804.862745889|4804.862745889|4804.862745889|4804.862745889|4804.862745889|4751.4030509878|4612.7588883602|4612.7588883602|4612.7588883602||4612.7588883602|4612.7588883602|4575.4543204002|4547.7270226669||4480.085580741|4438.3173119345|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4327.6349822416|4222.5388691574|4173.7949001943|4173.7949001943|4118.6912348078|4118.6912348078|3972.6013720086|-4418.0712041558
04879|44176|/equities/chiyoda-corp.|NIKKEI225||336.11826986317|332.52029984797|330.63827139639|330.63827139639|330.63827139639|325.93141266266|321.14601406962|317.90403375301|-341.27652583998||-343.14058426664|-347.37842696293|-350.03158551437|-351.39860838734|-351.39860838734|-351.39860838734|-352.3873426526|-353.76371405844|-355.35643710919|-355.35643710919|-360.11826345465|-360.70773266006|-360.70773266006|-364.28636962229|-366.27361625102|-366.27361625102|-366.27361625102|-366.27361625102|-367.9151291678|333.58119315989|333.58119315989|333.58119315989|333.58119315989|322.81243684432|318.51381871591|315.68202079545|313.98002310606|309.07410260007|309.07410260007|307.87829995439|307.87829995439|307.87829995439|307.87829995439|302.42033328265|301.85996085057|301.85996085057|301.85996085057|301.85996085057|301.85996085057|-332.84641858632|-332.84641858632|-332.84641858632|-333.55157620703|-339.72397356336|-340.24885951485|-342.2209550165|-344.02328335166|-347.63698150185|-354.61973024919|-354.61973024919|-355.29970027688|-355.95670118957|313.73159537131|||313.73159537131|313.73159537131|311.5945621868||311.5945621868|302.77173576312|300.19081751457|299.10090834953|297.28507203645|297.28507203645|293.53896892939|283.76333186473|283.76333186473|283.76333186473|-323.7100235685|-323.7100235685|-323.7100235685|-323.7100235685|-323.7100235685|-323.7100235685|-348.84447063167|324.7113657612|324.7113657612|324.7113657612|324.7113657612|324.7113657612|322.29040640133|318.76711822371|316.95009358533|316.95009358533|316.95009358533||313.5001039837|312.22233775967|308.24704195519|-337.88419795389|-337.88419795389|-337.88419795389|-337.88419795389|-337.88419795389|-337.88419795389|-339.48586824951|-339.48586824951|-339.48586824951|-347.09540916612|-349.43934351791|-353.09927057546|-356.77696730607|-356.90393320448||-356.90393320448|-356.90393320448|325.88112455991|325.88112455991|325.88112455991|325.88112455991|325.88112455991|325.88112455991||325.88112455991|310.64953649372|310.64953649372|292.99948499302|-319.64261111973|-319.64261111973|-322.6584567997|-324.73161866633|-328.20179851815|-329.94644279794|-330.81968946704|-330.81968946704|-330.81968946704|-330.81968946704|-330.81968946704|-330.81968946704|-330.81968946704|-330.81968946704|-333.79965496338|-337.17176631307||-337.17176631307|-337.17176631307|-337.17176631307|-337.17176631307|-337.17176631307|||||-337.17176631307|-337.17176631307|-337.17176631307|-337.17176631307|-337.17176631307|-337.17176631307|-340.94045223836|-340.94045223836|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|304.41087952799|292.56764391999|285.24182657777|280.9892379018||-303.56268506492|-303.56268506492|-303.56268506492|-303.56268506492|-303.56268506492|-303.56268506492|-305.90298340547|-308.43578198206|-308.43578198206|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319||-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319||-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319||-308.93130168319|-309.66827368295|-309.66827368295|-313.65836257154|-313.65836257154|284.45412695974|284.45412695974|284.45412695974|284.45412695974|284.45412695974|279.44902995527|275.90620982132|275.90620982132|266.17356646813|263.1372960757|262.62866402702|262.62866402702|262.62866402702|260.4207378078|-299.60296487671|-299.60296487671
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||888.52237440503|878.13597156114|873.03996840127|872.80243012502|872.80243012502|872.50270013891|871.78077793212|861.08975325792|846.7663925088||-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-874.92226411626|835.44867611596|835.44867611596|835.44867611596|835.44867611596|835.44867611596|835.44867611596|834.49836557526|834.49836557526|830.3870728614|827.28230888797|827.28230888797|827.28230888797|827.28230888797|822.75812098663|821.40378141538|821.40378141538|821.40378141538|821.40378141538|806.11531268375|790.40590298195|779.2727197308|779.2727197308|||777.73017791617|777.73017791617|777.73017791617||777.73017791617|769.53353101797|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-869.89987014826|-894.05541127585|-929.50601252872|-940.56223614302|-946.79137349225|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368||915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|897.42014686874|897.42014686874|-919.80205067479|-919.80205067479|-919.80205067479|-919.80205067479|-919.80205067479|-919.80205067479|-919.80205067479||-919.80205067479|-925.89116741644|-931.65685268493|-932.17428076103|-937.3603119567|-943.77816290951|-943.77816290951|-944.13970729569||-944.13970729569|-946.04411921743|907.53659805004|907.53659805004|907.53659805004|907.53659805004|907.53659805004|907.48510894449|903.09456549387|900.04951721541|897.2216857949|890.52409532767|888.13788369741|-928.45772946592|-928.45772946592|-928.45772946592|-928.45772946592|-931.45303273991|-935.62878064494|901.93976026674||901.93976026674|901.93976026674|901.93976026674|901.93976026674|901.93976026674|||||901.93976026674|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|891.80104549621|-918.38471439687|-918.38471439687|-918.38471439687|-918.38471439687|-918.38471439687|-918.38471439687|-923.59412710764|-923.82608284893|-923.82608284893|-924.9734253877|-927.91491709745|-935.01657455272|-936.255030312|-936.255030312|-936.72781145778|-941.69756828642|-944.87354109435|-944.87354109435|-946.24837899372|-948.17180429561|-948.17180429561|-948.17180429561|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312||905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312||905.83194322312|905.83194322312|904.7021591368|900.36686313186|900.36686313186|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916||883.00877435111|880.5122084636|880.5122084636|880.5122084636||880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|871.68023162622|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609
04881|44131|/equities/fujikura-ltd.|NIKKEI225||9275.9996216147|9275.9996216147|8699.2218017941|8062.5797797712|8025.8108664125|8013.5120737916|7732.4023042129|7555.2991410036|7555.2991410036||7333.5546011151|7149.1162234613|7131.6846927347|7042.9894722371|7042.9894722371|7042.9894722371|7042.9894722371|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6908.7613642797|6657.6237380886|6590.3597089873|6369.844121097|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6203.6929269458|6076.4290230633|6076.4290230633|6076.4290230633|6076.4290230633|6076.4290230633|6076.4290230633|5875.8100256259|5637.7889173621|5526.5432415134|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5311.9576688664|5143.6751876293|4923.4724306993|||4794.7471452214|4709.8301613571|4522.5927917989||4522.5927917989|4427.9919908877|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-5543.4270645387|-5981.1411828208|-6243.1568698008|-6337.1187442232|-6361.4652713591|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015||-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6897.3611142239|-7041.914592629|-7041.914592629|-7041.914592629|-7041.914592629|-7272.6164344292|-7272.6164344292|-7272.6164344292|-7272.6164344292|-7323.3515938103||6126.1431566664|6126.1431566664|6126.1431566664|6126.1431566664|6126.1431566664|6126.1431566664|6126.1431566664|5916.6035074071||-7136.521095105|-7136.521095105|-7136.521095105|-7136.521095105|-7136.521095105|-7136.521095105|-7136.521095105|-7136.521095105|-7136.521095105|-7291.5789945611|6235.470377085|6235.470377085|6227.1337523167|5821.1311087355|5821.1311087355|5821.1311087355|5821.1311087355|5821.1311087355|5821.1311087355|5821.1311087355||5821.1311087355|5821.1311087355|5821.1311087355|5821.1311087355|5821.1311087355|||||5821.1311087355|5821.1311087355|5580.2814431336|5580.2814431336|5580.2814431336|5580.2814431336|5580.2814431336|5580.2814431336|5580.2814431336|5580.2814431336|5478.7016034818|5455.6143154635|5455.6143154635|5455.6143154635|5455.6143154635|5455.6143154635|5455.6143154635|5455.6143154635|5143.0714616261|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4895.8157668881|4895.8157668881||4895.8157668881|4895.8157668881|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453||4683.6582546575|4683.6582546575|4683.6582546575|4545.342505175|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4342.2188661129|4273.4098512366|4162.2887235962||3990.2652484402|3802.8951347309|3802.8951347309|3802.8951347309||3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3656.2168163677|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3444.4036743651|3391.115193739|3241.6279930433
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||985.98473216268|981.35487298077|981.35487298077|981.35487298077|981.35487298077|976.28319220086|969.42576911206|953.30641012451|944.88687972787||944.88687972787|944.88687972787|944.88687972787|944.88687972787|944.88687972787|944.88687972787|941.13565806003|941.13565806003|941.13565806003|941.13565806003|941.13565806003|933.1833613779|933.1833613779|933.1833613779|933.1833613779|933.1833613779|910.870401531|905.31620825453|905.31620825453|905.31620825453|905.31620825453|905.31620825453|905.31620825453|901.73348183063|901.73348183063|901.73348183063|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|893.77281970142|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|884.96790196422|868.61469378299|868.61469378299|||865.96077086999|855.73418985554|852.03798872838||843.5422096982|825.04689966467|815.88544407185|805.37271563539|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-927.97546841372|-947.47274268191|-980.54285690249|-980.54285690249|912.54628829397|912.54628829397|912.54628829397|912.54628829397|912.54628829397|912.54628829397|912.54628829397||912.54628829397|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-997.83718908855||-1006.7037021601|-1006.7037021601|-1006.7037021601|-1006.7037021601|-1006.7037021601|-1018.7700026669|-1018.7700026669|-1022.1333362965||-1033.7592625517|-1050.7325139463|-1071.5916821626|1004.8537080284|1004.8537080284|1004.8537080284|1004.8537080284|991.94902225731|991.94902225731|988.27669139701|977.36299044112|959.62554493458|938.63949437175|934.87721596862|933.96460694877|933.96460694877|933.96460694877|933.96460694877|933.96460694877|933.96460694877||933.96460694877|933.96460694877|933.96460694877|933.96460694877|933.96460694877|||||933.96460694877|922.29400772086|-971.34438964841|-971.34438964841|-971.34438964841|-971.34438964841|-971.34438964841|-971.34438964841|-974.49376627601|-978.10418475113|-979.17131639014|-979.57924043349|-987.69915603721|-992.88795115246|-999.69500142279|-999.69500142279|-1002.0500015809|-1009.9568436059|-1009.9568436059|-1009.9568436059|-1009.9568436059|-1009.9568436059|-1015.6742706733|-1016.8603007481|-1025.4676127848|-1025.4676127848|-1025.4676127848|-1025.4676127848|-1025.5195697608|-1034.7439664009|-1039.1599626677|-1044.9629168737|-1044.9629168737|-1050.9587965263|-1057.7319961404|-1081.0355512671|-1111.1216892193|1018.3017885591|987.94643173238|979.6369146512||979.6369146512|979.6369146512|979.6369146512|979.6369146512|964.15212739022|958.94680821135|956.63821269006|956.63821269006|956.63821269006|956.63821269006|956.63821269006|944.09801410006|942.20982218254|942.20982218254||942.20982218254|942.20982218254|942.20982218254|942.20982218254|942.20982218254|942.20982218254|942.20982218254|939.98126195376|939.98126195376|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546||-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546||-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||716.94895431648|708.55439368498|704.11599298331|699.35110331479|699.30383125283|699.30383125283|697.72647916981|695.92372186152|695.92372186152||695.92372186152|695.92372186152|695.92372186152|695.92372186152|693.13746873502|687.43052081669|681.86724535188|680.97865470489|680.97865470489|680.97865470489|680.97865470489|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.80866700157|-700.80866700157|-700.80866700157|-700.80866700157|-704.17629666841|-706.64032963157|-709.444851397|-709.444851397|-711.5924091321|-711.5924091321|-715.04712125789|-716.10791250876|-719.28657408609|-719.28657408609|-719.28657408609|-725.42952676233|-729.29664191789|-729.29664191789|-729.29664191789|-729.29664191789|-729.66293546432|-732.34770607146|-740.55300674607|-741.61445194008|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|||717.58567513553|717.58567513553|717.58567513553||717.58567513553|717.58567513553|717.58567513553|711.92852792836|699.53169769818|696.81299744242|696.34777493603|688.05308326225|685.89311832956|685.89311832956|685.89311832956|682.40508435749|682.40508435749|-725.83596110084|-725.83596110084|-725.83596110084|-753.81773455649|-770.63081617388|-783.70090685987|-791.88989651096|-795.93321834552|-806.09246482835|-810.62032694858|-810.62032694858|-811.57814105398|-811.6821529652|-811.6821529652||-811.6821529652|-811.6821529652|-811.6821529652|-811.6821529652|-812.26015495912|-812.26015495912|-812.26015495912|-817.73350551014|-818.79318017091|-818.79318017091|-818.79318017091|-818.79318017091|-820.30381956024|-820.30381956024|-820.30381956024|-820.30381956024|-820.30381956024||-820.30381956024|-823.7820217336|-828.50866880691|-828.50866880691|-830.54402074025|-830.54402074025|-830.54402074025|-830.54402074025||-830.54402074025|-831.88224526694|-835.14693918549|-836.88548798388|-840.37276442654|-840.85862714059|808.35226773267|808.35226773267|808.35226773267|808.35226773267|797.28029748075|-824.691815838|-824.691815838|-824.691815838|-824.691815838|-824.691815838|-824.691815838|-824.691815838|-824.691815838|-824.691815838||-827.30453760667|-827.30453760667|-827.30453760667|-827.30453760667|-827.30453760667|||||-827.30453760667|-827.30453760667|-827.30453760667|-827.30453760667|-827.78281956297|-830.92535506997|-831.74117909872|-831.74117909872|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-837.98967913929|-841.21075459921|-843.12306066579|-846.6367340731|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|816.29698092795|810.59503818266|810.59503818266|803.55004242518|792.50004713909|790.40678619902||790.40678619902|790.40678619902|781.56309577669|769.18121752965|-804.4244228029|-804.4244228029|-810.41602533655|-813.74002815172|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468||-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-817.05465778298|-817.11628642553|787.23942963405|787.23942963405|787.23942963405|787.23942963405||787.23942963405|787.23942963405|787.23942963405|787.23942963405||787.23942963405|787.23942963405|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||2803.9831009617|2771.0923344019|2642.213704891|2637.6959319642|2637.6959319642|2598.1621466269|2553.3977118851|2553.3977118851|2532.3919230248||2532.3919230248|2532.3919230248|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2464.2979785661|2435.8310872956|2434.8123192174|2387.6803546859|2350.3670607622|2159.5395683008|2159.5395683008|2159.5395683008|2159.5395683008|2137.1550758898|2101.3285716961|2101.3285716961|2101.3285716961|2101.3285716961|2045.579659391|2045.579659391|2045.579659391|2039.64406599|2028.7163643585|2028.7163643585|2028.7163643585|2028.7163643585|2028.7163643585|1991.1848492872|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1971.380935722|1818.2565952467|1720.8406613852|1695.8785126503|1623.6983473892|1601.0435107288|||1601.0435107288|1601.0435107288|1601.0435107288||1577.5483452543|1431.0537169492|1367.5596854991|1342.6774283323|1299.9749203693|1284.2036053941|1284.2036053941|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1755.2054927583|-1826.2838808425|-1867.6899763488|-1867.6899763488|-1929.211084832|1659.3024948545|1659.3024948545|1659.3024948545|1659.3024948545|1659.3024948545|1659.3024948545||1606.5583276161|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1534.5692950893|1534.5692950893|1534.5692950893|1534.5692950893|1534.5692950893|1534.5692950893|1534.5692950893||1534.5692950893|1534.5692950893|1534.5692950893|1516.4658834325|1496.7912141142|1496.7912141142|1423.7124601269|-1686.858275511||-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1686.858275511|-1693.5647505678|-1721.1830561864|-1758.9256179849|-1807.0840199832|-1819.4822444258||-1841.3691604731|1588.1453191873|1588.1453191873|1588.1453191873|1588.1453191873|||||1588.1453191873|1558.0503546526|1496.9222750382|1496.9222750382|1496.9222750382|1496.9222750382|1455.080305598|1419.2658093802|1419.2658093802|1403.0731215336|1374.1923572595|1338.2137302884|1321.7374780982|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1286.8280164793|1215.349130973|1215.349130973|1215.349130973|1144.1101455255|1084.6174636118|1084.6174636118|1082.8527373464|-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995||-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839||1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839||1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839||1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1054.5053894266|1051.1500540831|1051.1500540831|1051.1500540831|950.81424200073|950.81424200073|950.81424200073|950.81424200073|950.81424200073|950.81424200073|948.4602688897
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||467.50684013481|459.410516895|459.410516895|459.410516895|459.410516895|451.95280299117|451.95280299117|451.95280299117|451.95280299117||451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|442.22533665686|439.30592961873|420.33992179859|419.97389391646|419.97389391646|419.97389391646|419.97389391646|399.3598821294|-421.47282101905|-421.47282101905|-421.47282101905|-421.47282101905|-424.58091224339|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|390.64719816116|387.1635535124|385.90294378324|385.90294378324|385.90294378324|385.90294378324|385.90294378324|385.90294378324|385.90294378324|383.00327087027|377.44230971639|377.44230971639|375.94555516651|375.94555516651|375.94555516651|369.48176875045|369.48176875045|369.48176875045|||369.48176875045|369.48176875045|369.48176875045||362.36863194495|353.88719993203|353.88719993203|346.98577770226|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-401.45927775352|-416.95475305946|-432.11639228829|-435.35154698699|-438.94616331888|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237||405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|392.21479072486|376.07198969429|361.68178071481|361.68178071481|361.68178071481|361.68178071481|361.68178071481|345.73812027863|345.73812027863||345.73812027863|345.73812027863|335.48680030958|328.15200034398|326.94666704887|-376.21376262158|-376.21376262158|-376.21376262158||-382.73751402398|-406.91314674927|362.10867741309|362.10867741309|362.10867741309|362.10867741309|362.10867741309|362.10867741309|362.10867741309|362.10867741309|361.17630823677|342.69589804086|338.03197288994|338.03197288994|335.20219209994|319.39132455549|-354.4913243409|-354.4913243409|-354.4913243409|-356.65702704544||331.50662011011|331.50662011011|331.50662011011|331.50662011011|331.50662011011|||||331.50662011011|331.50662011011|331.50662011011|331.50662011011|331.50662011011|331.50662011011|331.50662011011|331.50662011011|331.50662011011|331.50662011011|328.56291123346|325.29212359273|322.71347065859|321.31272187814|-347.1981090404|-347.1981090404|-347.1981090404|-352.77567671156|-357.63964079062|-360.3431400881|-360.3431400881|-360.3431400881|-360.3431400881|-360.3431400881|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-371.22169527871|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678||-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616||353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|349.79252348908|349.79252348908|348.49694257912|348.49694257912|341.27438064346|-367.65854206291|-367.65854206291||-367.65854206291|-367.65854206291|-367.65854206291|-367.65854206291||-367.65854206291|-367.65854206291|-367.65854206291|-373.66486674433|-373.66486674433|-379.68318527148|-381.81465030164|-391.40516700182|-395.17576131965|-395.17576131965|-395.17576131965|-395.17576131965|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635||1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1455.7200646261|1443.7445162513|1439.4232047342|1439.4232047342|1439.4232047342|1436.2632157213|1436.2632157213|1435.3064391621|1435.3064391621|1413.3960435134|1380.6247450783|1380.6247450783|1357.1386056425|1344.634508023|1344.634508023|1344.634508023|1344.634508023|1344.634508023|1292.3716755812|1248.3018617568|1243.7739034035|1243.7739034035|1233.2487815595|1188.6653128438|1187.5725698265|1180.5806331406|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1138.7179223698|1023.7421359664|917.49126218488|883.05094096899|||883.05094096899|878.5010455211|874.05671724566||868.45190805074|853.00212005637|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-986.11411741442|-1015.015686016|-1044.5729844622|-1063.192204958|-1069.9357832867|989.50852772741|989.50852772741|989.50852772741|980.95391969712|977.64872386436|977.64872386436||977.64872386436|972.8874709604|949.15274551156|907.11416167951|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911||905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|883.08984301012|-986.95572998875||-999.72858887639|-1004.1585581295|-1004.1585581295|-1004.1585581295|-1005.7883433697|-1005.7883433697|-1013.8991893453|-1013.8991893453|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1014.0405326434|-1025.3783696038||-1040.8648551154|-1063.2942834615|1009.1279782632|1009.1279782632|1009.1279782632|||||1009.1279782632|1001.6421980702|999.10244230024|997.64052441734|997.64052441734|997.64052441734|991.71169379704|986.81073308277|986.81073308277|983.91448528737|983.91448528737|964.5716503193|947.63516702145|-993.97756893546|-993.97756893546|-993.97756893546|-993.97756893546|-995.22880496183|-995.22880496183|-995.22880496183|-995.22880496183|-996.36533884648|-1001.4059320516|-1002.062146724|-1003.1997897449|-1003.1997897449|-1003.1997897449|-1005.3886552721|-1014.4336835009|-1014.4336835009|-1014.4336835009|-1021.426315001|-1037.3070166677|-1042.4173452772|-1042.4173452772|970.5901087779|970.5901087779|970.5901087779|963.9864599278|963.9864599278||963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|951.23977971006|951.23977971006|951.23977971006||951.23977971006|951.23977971006|951.23977971006|951.23977971006|951.23977971006|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925||-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925||-1017.6378349917|-1017.9911543107|-1017.9911543107|-1034.0457270119|957.55412113345|957.55412113345|957.55412113345|957.55412113345|957.55412113345|956.8732222732|956.8732222732|956.8732222732|956.8732222732|951.02866947309|951.02866947309|945.30963274788|938.89959194209|922.88843549121|922.20937276801|905.67708085334|895.0856453926
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||1746.6676000129|1746.6676000129|1746.6676000129|1746.6676000129|1746.6676000129|1746.6676000129|1732.5195555698|1720.2995061887|1678.2772290986||-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|1646.0927494046|1646.0927494046|||1646.0927494046|1646.0927494046|1646.0927494046||1646.0927494046|1646.0927494046|1646.0927494046|1646.0927494046|1629.2141660051|1607.6268511168|1574.2520567964|1547.7800631071|1533.2963742063|1533.2963742063|1529.3293046737|-1699.9240636189|-1699.9240636189|-1699.9240636189|-1699.9240636189|-1699.9240636189|-1789.6378484654|-1829.5420538505|-1883.5467265005|-1887.8296961117|-1888.4218845686|1727.210767388|1727.210767388|1727.210767388|1727.210767388|1727.210767388|1727.210767388||1726.9564082089|1712.7848980098|1700.9276644554|1682.0008458321|1682.0008458321|1682.0008458321|1682.0008458321|1682.0008458321|1664.6120509245|1645.5689454717|1622.6321616352|1621.2579573724|1575.8421748583|1518.3843432292|1518.3843432292|1518.3843432292|1518.3843432292||1518.3843432292|1518.3843432292|1518.3843432292|1518.3843432292|1518.3843432292|1518.3843432292|1518.3843432292|1518.3843432292||1518.3843432292|1518.3843432292|1518.3843432292|1518.3843432292|1485.482603588|1460.9251150978|1441.5793621997|1441.5793621997|1441.5793621997|1441.5793621997|1441.5793621997|1441.5793621997|1441.5793621997|1441.5793621997|1441.5793621997|1441.5793621997|1429.2461261724|1429.2461261724|1421.3223779907|1421.3223779907||1381.6856902913|1381.6856902913|1381.6856902913|1381.6856902913|1381.6856902913|||||1381.6856902913|1381.6856902913|1374.2848028287|1374.2848028287|1366.9275586986|1358.5781906362|1358.5781906362|1358.5781906362|1358.5781906362|1358.5781906362|1358.5781906362|1358.5781906362|1358.5781906362|1358.5781906362|1358.5781906362|1340.9757673735|1335.7108239179|1335.7108239179|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161||1325.7895474161|1325.7895474161|1325.7895474161|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361||1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1296.8483827067|1296.4243932877|1296.4243932877|1296.4243932877|1271.2523413629|1271.2523413629|1271.2523413629||1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629||1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||1376.5515289204|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024||-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1462.3752961138|1353.8946555366|1353.8946555366|1353.8946555366|1337.3273950407|1324.0304389341|1305.8338752272|1305.8338752272|1277.8154169192|1277.0869344681|1277.0869344681|1251.8188160757|1235.4097956396|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1217.9535011487|1183.3927790541|1173.9942099508|1173.9942099508|1173.9942099508|1107.1046777231|1090.394086359|1072.6600959545|1061.5529436961|1061.5529436961|1061.5529436961|1053.8678317236|1053.8678317236|1047.1307705399|1047.1307705399|1047.1307705399|1039.2008561555|1026.7252809623|1026.7252809623|1026.7252809623|||1026.7252809623|1026.7252809623|-1195.4981434524||-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|1083.2546205573|1083.2546205573|1083.2546205573|1083.2546205573|1061.0242229102|1061.0242229102|1059.860247678|1045.4558307534|-1157.3130428852|-1157.3130428852|-1157.3130428852||-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1158.6811587613|-1168.4150108164|-1168.4150108164|1065.0582090647||1065.0582090647|1065.0582090647|1065.0582090647|1065.0582090647|1065.0582090647|1028.8424545164|1020.7693939071|999.6095938369||999.6095938369|999.6095938369|949.84399315211|887.21554794678|882.36014807515|882.36014807515|882.36014807515|871.17794230572|863.69771367302|861.68479241842|861.68479241842|861.68479241842|857.81995232934|857.81995232934|857.81995232934|857.81995232934|857.81995232934|857.81995232934|857.81995232934|857.81995232934||857.81995232934|857.81995232934|857.81995232934|857.81995232934|857.81995232934|||||857.57772481038|855.82990888198|855.82990888198|855.82990888198|855.82990888198|855.82990888198|855.82990888198|855.82990888198|855.82990888198|855.82990888198|855.19741837281|855.19741837281|852.77490930313|840.0302687138|840.0302687138|840.0302687138|840.0302687138|836.96950440851|836.96950440851|836.96950440851|813.18833823167|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-903.58199428232|-904.08304845522|-904.08304845522|-904.08304845522|-904.08304845522|-904.08304845522|-914.9257320673|-914.9257320673|-914.9257320673||-914.9257320673|-914.9257320673|-914.9257320673|-914.9257320673|-914.9257320673|-918.91748007477|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339||859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|837.7342555371|818.81583948567|805.12871053963||791.7719990764|791.7719990764|791.7719990764|791.7719990764||791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|783.07999897378|775.7537708831|775.7537708831|775.7537708831|757.67085653678|747.9676183742|745.44980700228|745.44980700228|745.44980700228|745.44980700228|728.49978555809|-834.34794759373
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||668.29861541366|668.29861541366|668.29861541366|668.29861541366|668.29861541366|668.29861541366|667.6651282374|660.73903137489|632.43419598609||632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|629.70019957498|629.70019957498|629.70019957498|629.70019957498|629.70019957498|629.70019957498|629.70019957498|600.20821622507|600.20821622507|600.20821622507|600.20821622507|600.20821622507|600.20821622507|600.20821622507|585.39801802785|560.7755755865|557.17585494505|557.17585494505|557.17585494505|557.17585494505|557.17585494505|557.08428327228|556.26513480423|556.26513480423|556.26513480423|553.73903867136|542.04337630151|489.79301427913|489.79301427913|||-553.48023188141|-553.48023188141|-553.48023188141||-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-618.20025764601|-646.22250849556|594.47800509264|594.47800509264|594.47800509264|594.47800509264|594.47800509264|594.47800509264|590.84938900326|590.84938900326|584.99932111473||567.22146790526|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|556.1981151338||547.48532732568|547.48532732568|542.91059989805|542.91059989805|542.91059989805|529.34511099784|528.05012333093|520.8334703677||-570.36256824803|-570.36256824803|-570.36256824803|-570.36256824803|-570.36256824803|-570.36256824803|-570.76242993584|-570.76242993584|-573.23603326204|-579.55407900184|-579.55407900184|-579.55407900184|-579.55407900184|-579.55407900184|-579.55407900184|-579.55407900184|-579.55407900184|-587.72675444649|-587.97417160721|-592.74907956357||-593.77675507063|-610.86306118959|-628.02741161072|-628.02741161072|-628.02741161072|||||-628.02741161072|-628.02741161072|-628.02741161072|-628.02741161072|-628.02741161072|-630.36379067858|-670.29310075398|-732.27011194887|-814.41123549874|-817.29026166527|-832.65584629474|-850.95094032749|-852.00089975231|-852.00089975231|-852.00089975231|-852.00089975231|-864.27877750257|-887.64308611396|-898.77009568218|-900.89482652367|-900.89482652367|-900.89482652367|-900.89482652367|-911.04980724852|-921.99978583169|-937.07998250826|-937.07998250826|-937.40738581267|-937.40738581267|-940.67487312518|-944.02763680576|-1019.8640408953|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971||940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971||940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|933.05316725891|933.05316725891|926.28129695434|-982.6512895324|-982.6512895324|-982.6512895324||-982.6512895324|-982.6512895324|-982.6512895324|-982.6512895324||-982.6512895324|-982.6512895324|-982.6512895324|-1014.7792105916|-1033.4213451017|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|860.06545296722|860.06545296722|860.06545296722|857.6396173864|857.6396173864|857.6396173864|857.6396173864|853.76624154044
04890|44239|/equities/unitika,-ltd.|NIKKEI225||164.62264558243|164.62264558243|164.18845133634|164.18845133634|162.04272370704|159.5775173949|159.5775173949|159.5775173949|159.5775173949||159.5775173949|159.5775173949|159.5775173949|159.5775173949|159.5775173949|158.808352661|158.45372517889|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|151.17722163528|147.64135737253|144.74913609466|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-168.74087138134|-172.04541264594|150.02820090783|150.02820090783|150.02820090783|150.02820090783|150.02820090783|149.80911211981|146.3434579109|141.69272865831|141.69272865831|||141.69272865831|141.69272865831|141.69272865831||141.69272865831|141.38080962035|137.36756624483|137.34165465683|137.34165465683|137.34165465683|135.15739406314|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-163.25118759804|-167.77909733115|-176.25455259017|157.70430941904|157.70430941904|157.70430941904|157.70430941904|156.00478824337|153.94976471486|151.66640523873|151.33506819596||151.33506819596|146.37229799552|143.20959944515|143.20959944515|143.20959944515|142.39955493906|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789||140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789|140.85685538789||138.84095043098|136.95033541747|136.95033541747|136.95033541747|136.95033541747|136.95033541747|136.95033541747|136.95033541747|136.95033541747|136.95033541747|136.95033541747|-153.27355639202|-153.27355639202|-153.27355639202|-153.27355639202|-153.27355639202|-153.27355639202|-154.58172932447|-156.52305947945|-156.52305947945||-156.52305947945|-156.52305947945|-160.6922883105|-162.89171396359|-162.89171396359|||||-165.29022094739|-165.29022094739|-165.29022094739|-165.29022094739|-165.4385443795|-165.4385443795|-166.7451165179|-166.7451165179|-174.16124057545|-182.79782787092|-182.79782787092|-183.0531420788|-193.72571342089|-196.36190380099|-202.12433755665|-209.30481950739|-213.8942438971|-218.60471544123|-224.22746160136|-234.96600197699|-234.96600197699|-251.40666886332|-267.92181341151|-267.92181341151|-267.98534075653|-267.98534075653|-267.98534075653|-270.70593417392|-277.00115330113|-277.00115330113|-281.52010055025|-281.52010055025|-281.52010055025|-282.63344505584|-289.62153710597|-289.62153710597|-311.85726345108|-312.37933759393|-312.37933759393|-314.53259732658||-315.42197878332|-315.42197878332|-315.42197878332|-315.42197878332|-315.42197878332|-315.42197878332|-320.52442087035|288.41403852935|288.41403852935|288.41403852935|288.41403852935|288.41403852935|288.41403852935|288.41403852935||288.41403852935|288.41403852935|288.41403852935|288.41403852935|283.01559836594|281.29537931099|281.29537931099|281.29537931099|281.29537931099|280.4202213716|280.4202213716|280.10941812056|280.10941812056|280.10941812056||280.10941812056|280.10941812056|280.10941812056|280.10941812056||280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|267.78824235618
04891|949806|/equities/a2-corp?cid=949806|ASX200||7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.476875587343|7.3581950355887|7.3018834512896|7.1783858994815|7.1783858994815|-7.8319404436858|-7.8319404436858|-7.8319404436858|-7.8319404436858|-7.8319404436858|-7.8593782400325|-7.9573805655024|-7.9573805655024|-8.1132005149547|-8.4122063738418|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722||7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.5955636105614|-8.3577001195255|-8.3577001195255|-8.3577001195255||-8.3577001195255|-8.3577001195255|-8.3577001195255|||-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.434666962657|-8.5274075084634|-8.5876749945689|-8.691047617263|-8.691047617263|-8.691047617263|-8.691047617263|-8.8017251595382|-8.8017251595382|-8.9074721716647|8.1095076054663|8.1095076054663|8.1095076054663|8.1095076054663|8.1095076054663|7.5744529002607|7.4850324278307|7.4850324278307|7.4850324278307|7.4850324278307|7.4689243242952|7.3849160854257|7.3760088420092|7.3760088420092|7.3760088420092|7.3760088420092|7.3760088420092|7.2733429511586|7.0742702042835|6.9651482149133|6.9651482149133|6.8289484619811|6.8289484619811|6.8182763125847|6.43975136306|5.520472146159|5.520472146159|5.520472146159|5.520472146159|5.520472146159|5.520472146159|5.520472146159|5.5071909969444|5.5068208724581|5.5068208724581|5.5068208724581|5.5068208724581|5.5068208724581|5.5068208724581||5.5068208724581|5.5068208724581|5.4692455431182|5.4236063582322|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278|5.3999381699278||5.3922560651928|5.3922560651928|5.3922560651928|||5.3922560651928|5.3922560651928|5.3922560651928|5.3922560651928|5.3922560651928|5.386630627164|5.386630627164|5.386630627164|5.386630627164|5.386630627164|5.386630627164|5.2992352780107|5.2992352780107|5.2524861562055|5.2524861562055|5.2524861562055|5.2524861562055|5.2524861562055|5.2524861562055|5.1063732822517|5.0709703983841|5.0533585771584|5.0533585771584|-5.2834905535354|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.4038759937238|-5.6404179986264|-5.6843531061042|-5.7115035243419|-5.8905595085783|-5.953954990458|-6.0949498633008|-6.1960555159892|-6.2114660253452|-6.2114660253452|-6.2114660253452|-6.2114660253452|-6.2771842998848|-6.3840937396537|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8321865504799|5.7857629663213|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.1809626544752|-5.7229850184317|-5.7229850184317|-5.7229850184317|-5.753191369477|-5.753191369477|-5.8657679753205|-5.8825201410608|-5.9961335547055|-6.0628467945528|-6.0628467945528|-6.0628467945528|-6.0628467945528|-6.0628467945528|-6.1359409919792|-6.1410454502165|-6.1672724872231|-6.2696055637465|-6.2696055637465|-6.2696055637465|-6.3473395226914|-6.4242662719574|-6.5108517332968|-6.5650819182202|-6.5650819182202|-6.5650819182202|-6.5650819182202|-6.5650819182202|-6.5939800606618|-7.0308485641238
04892|7433|/equities/abacus-prop|ASX200||-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2236788646374|-1.2249209699801|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1374155383317|1.1346125203337||1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1205466966936|1.1205466966936|1.1205466966936|1.1205466966936|1.1126087542191|1.1126087542191|1.1126087542191|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409||-1.167332202409|-1.167332202409|-1.167332202409|||-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.1696572079354|-1.1696572079354|-1.1696572079354|-1.1696572079354|-1.1776747255516|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1914022454385|-1.1914022454385|-1.1914022454385|-1.1937856803056|-1.1937856803056|-1.1937856803056|-1.2064020778069|-1.2064020778069|-1.206916143292|1.1432719493437|1.1432719493437|1.1432719493437|1.1432719493437|1.1432719493437|1.1432719493437|1.1432719493437|1.1432719493437|1.1432719493437|1.1432382834694|1.1432382834694|1.1432382834694|1.1405425814281|1.1200472610405|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838||-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.1840504492838|-1.2095005076814|-1.2119450151576|-1.2122297989004|-1.2122297989004|-1.2122297989004|-1.2122297989004|-1.2122297989004||-1.2128287213301|-1.2128287213301|-1.2128287213301|||-1.2128287213301|-1.2128287213301|-1.2128287213301|-1.2128287213301|-1.2128287213301|-1.2128287213301|-1.2242541332218|-1.2455601382226|-1.2531223813659|-1.2537622272682|-1.2537622272682|-1.2575135959201|-1.2724363540334|-1.2724363540334|-1.2724363540334|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2824560981966|-1.2824560981966|-1.2933861494321|-1.2933861494321|-1.2933861494321|-1.2933861494321|-1.3020957377507|-1.3137175073175|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3205304128123|-1.3264226827569|-1.3521362977499|-1.3573736699946|-1.3588080388848|-1.3588080388848|-1.3588080388848|-1.3588080388848|-1.3603649154789|-1.3603649154789|1.2549634047009|1.2549634047009|1.2549634047009|1.2549634047009|1.2549634047009|1.2549634047009|1.2374593425303|1.2282880929343|1.2270995735671|1.2270995735671|1.2009439732792|1.1806322100165|1.1736200484231|1.1736200484231|1.1662444309609|1.1627715843935|1.1393608974193|1.1393608974193|1.1393608974193|1.1213097423652|1.1213097423652|1.1179440809301|1.1179440809301|1.0977155911714|1.0574617769752|1.0455130897666|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247
04893|7722|/equities/adelaide-brighton|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE||-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.057302534383|-10.120891795999|-10.157656972547|-10.285730062745|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.444783680536|-10.444783680536|-10.499204309889|-10.585782324946|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433||-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.679615815274|-10.791795341827|-10.792895125579|-10.792895125579|-10.837188180025|-10.837188180025|-10.837188180025|-10.997269545729|-10.997269545729|-11.057521937882|-11.128051614804|-11.128051614804|-11.307835155111|10.442641663722|10.442641663722|10.375157223997|10.317417397662|10.317417397662|10.317417397662|10.271019739756|-10.862934671075|-10.862934671075|-10.862934671075|-10.862934671075|-10.862934671075||-10.862934671075|-10.862934671075|-10.862934671075|||10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.031284255954|10.02829211259|10.02829211259|10.02829211259|10.02829211259|10.02829211259|10.02829211259|10.016487108793|10.016487108793|10.016487108793|10.016487108793|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-11.034958229522|-11.156998093514|-11.156998093514|-11.156998093514|-11.156998093514|-11.248084619198|-11.248084619198|-11.300093786091|-11.423757932033|-11.423757932033|-11.528897441587|-11.534886321714|-11.579304571126|-11.579304571126|-11.895338185599|-12.191520807696|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766||11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.236417723766|11.216019737578|10.997799886439|10.883110961621|10.872068044548|10.865412135414|10.865412135414|10.865412135414|10.865412135414|10.865412135414|10.865412135414|10.846569109286|10.750633081159||10.66986940565|10.557633115873|10.547098419401|||10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.547098419401|10.443442156285|10.4177137507|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.149776900299|-11.198700209552|-11.198700209552|-11.198700209552|-11.198700209552|-11.204467248678|-11.204467248678|-11.204467248678|-11.204467248678|-11.312741703192|-11.751101752564|-11.852612994826|-12.034569977297|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|11.276991239094|11.276991239094|11.276991239094|11.276991239094|11.276991239094|11.175545814857|10.972272849994
04896|7462|/equities/als-ltd|ASX200||17.334095664691|17.334095664691|17.165105815145|17.140689761508|17.140689761508|17.140689761508|17.140689761508|17.097418973131|17.097418973131|17.097418973131|17.097418973131|16.788242866908|16.710548880271|16.620053612051|16.525932641888|16.525932641888|16.525932641888|16.525932641888|16.525932641888|16.525932641888|16.525932641888|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963||-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.456370666834|-17.544301539894|-17.794847030988|-17.794847030988||16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.819677775858|16.819677775858|16.819677775858|16.420197850861|16.172164049853|16.112403859815|16.079337638971|15.918071704584|15.918071704584|15.81230169477|15.371723346599|14.955247698767||14.551386209045|-15.742364446314|-15.742364446314|||-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.513466357106|-16.513466357106|-16.513466357106|-16.513466357106|-16.513466357106|-16.87140418499|-16.87140418499|-16.87140418499|-16.87140418499|-16.87140418499|-16.940449624252|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.120485867949|16.060600362554|16.060600362554|16.010112217549|15.90206933406|15.878132029673|15.626631448898|15.626631448898|15.626631448898|15.626631448898|15.626631448898|15.402923952907|15.283804031842|15.194259343968||15.194259343968|15.194259343968|15.194259343968|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782|-15.927886798782||-16.023207800038|-16.083008492928|-16.148021937001|||-16.148021937001|-16.148021937001|-16.148021937001|-16.148021937001|-16.148021937001|-16.148021937001|-16.148021937001|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.019012851115|14.447236134604|14.29637360793|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.041888027162|-14.766457913334|-14.766457913334|-14.766457913334|-14.766457913334|-14.798186211616|-14.798186211616|-14.798186211616|-14.798186211616|-14.798186211616|-14.840761878788|-14.86418001155|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-15.800220788282|-15.858274903347|-15.858274903347|-15.858274903347|-15.858274903347|-15.858274903347|-15.885305738505|-15.950895892311|-16.037661829181|-16.172052277689|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.01105875092|15.01105875092|15.01105875092|14.880620787731|14.827911772321|14.677189351001|14.677189351001
04897|101951|/equities/altium-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04898|629|/equities/alumina-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04899|621|/equities/amcor-limited|ASX200||-15.09638229893|-15.09638229893|-15.09638229893|-15.09638229893|-15.09638229893|-15.09638229893|-15.09638229893|-15.09638229893|-15.09638229893|-15.115713071151|-15.115713071151|-15.115713071151|-15.115713071151|14.51663626828|14.51663626828|14.51663626828|14.51663626828|14.51663626828|14.341865841722|14.341865841722|14.211517298857|14.130852819195|13.940113889631|-14.381895104953|-14.381895104953|-14.381895104953|-14.381895104953|-14.381895104953|-14.381895104953|-14.381895104953|-14.381895104953|-14.430994660665|-14.498882778275|-14.525980852035|-14.532450875743|-14.532450875743|-14.532450875743|-14.532450875743|-14.532450875743||-14.532450875743|-14.588991880224|-14.588991880224|-14.588991880224|-14.588991880224|-14.588991880224|-14.588991880224|-14.588991880224|-14.588991880224|-14.588991880224|-14.762212965009|-14.848292003205|-14.973102236379|-14.990295196747|-14.990295196747|-14.990295196747|-14.990295196747|-14.990295196747|-14.990295196747|-14.990295196747|-15.023944720779|-15.023944720779|-15.074382898051|-15.129424634067|-15.129424634067|-15.129424634067|-15.129424634067|14.471821054892|14.471821054892|-15.152801520327||-15.152801520327|-15.152801520327|-15.152801520327|||-15.152801520327|-15.152801520327|-15.152801520327|-15.152801520327|-15.152801520327|-15.152801520327|-15.152801520327|-15.604223629611|-15.648582084066|-15.696361813635|-15.696361813635|-15.696361813635|-15.696361813635|-15.696361813635|-15.696361813635|-15.696361813635|-15.696361813635|-15.887545515101|-15.887545515101|-16.06949506976|-16.089574317081|-16.089574317081|-16.089574317081|-16.213971751645|-16.232468598103|-16.461631873157|15.693565904922|15.693565904922|15.693565904922|15.693565904922|15.693565904922|15.693565904922|15.693565904922|15.671183970049|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.63070653772|15.312995848507|15.312995848507|15.312995848507|15.312995848507|15.312995848507|15.228884310027||15.138929203242|15.138929203242|15.138929203242|15.130493310212|15.130493310212|15.130493310212|14.954065232511|14.954065232511|14.949112189317|-15.494111968875|-15.494111968875|-15.494111968875|-15.494111968875|-15.494111968875|-15.494111968875|-15.568706257189|-15.568706257189||-15.568706257189|-15.719485060706|-15.719485060706|||-15.719485060706|-15.719485060706|-15.766650323884|-15.931833563928|-16.031482019562|-16.158313581831|-16.287570765158|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.725980166522|15.622200625833|15.61716101309|15.61716101309|-16.09106330851|-16.09106330851|-16.09106330851|-16.09106330851|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.266420322788|-16.266420322788|-16.266420322788|-16.362133456747|-16.788203770894|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|16.489420353451|16.489420353451|16.489420353451|16.489420353451|16.489420353451|16.464910757849|16.141845875657|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.773089374893|-16.809369351385|-16.809369351385|-16.832756060792|-16.832756060792|-16.832756060792|-16.924730003358|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.18372583325|16.057472652145|15.978858252309|15.975398986364|15.807109586425|15.742343522915|-16.24242077398|-16.24242077398|-16.24242077398|-16.24242077398|-16.35898237884
04900|630|/equities/amp-limited|ASX200||1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5150995520972|1.4970551098081|1.491172309793|1.4149136168835|1.4051817968021|1.3932575533269|1.3786195063456|1.3504105766465|1.3462784601643|1.3462784601643|1.3275315643896|1.3069795636721|1.3031717371486|1.2682463870603|1.2237459869471|1.2022177611553|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.2971359967277|-1.2971359967277|-1.3043463702291|-1.3043463702291|-1.3043463702291|-1.3181626261704|1.2383258920843|1.2383258920843|1.2383258920843||1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2183208345296|1.2183208345296|1.2183208345296|1.1888287331133|1.1806430248716|1.1740478043533|1.1717984491721|1.1717984491721|1.1717984491721|1.1717984491721|1.1717984491721|1.1572759807259|1.1336399912999|1.1059888932624||-1.2371544846336|-1.2371544846336|-1.2371544846336|||-1.2371544846336|-1.2371544846336|-1.2384342671298|-1.2384342671298|-1.2384342671298|-1.2384342671298|-1.2384342671298|-1.2409990585467|-1.2409990585467|-1.2586100870394|-1.3054001258504|-1.3332223678841|-1.3394137450074|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.356319870998|-1.3564665344573|-1.35926831069|-1.3633536994723|-1.3776152200465|-1.3908224974478|-1.42508058133|-1.4278672821243|-1.4459163223912|-1.4459163223912|-1.470879227498|-1.482504679736|-1.5038940928341|-1.5275211755833|-1.5383568808327|-1.5465076549064|-1.5531730329562|-1.5531730329562|-1.5899049587663|-1.5899049587663|-1.6126722370713|-1.650469095081|-1.7501045273077|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6509631053455|1.6313479030405||1.6251087745334|1.5620652923214|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215||1.557694370215|1.557694370215|1.557694370215|||1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.557694370215|1.5250771317933|1.5046690011526|1.4807433380578|1.4658259168702|1.451751088151|1.4452789614031|1.442967843547|1.442967843547|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4190666102215|1.4190666102215|1.3967406907396|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.2674032783595|1.2623925248879|1.258586152648|1.258586152648|1.258586152648|1.258586152648|1.2548179916265|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2354429860249|1.2301148692933|1.2301148692933|1.2292943310039|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|25.606430374543|25.606430374543|25.606430374543|25.008811141562|24.834735577872|24.834735577872|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166||24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.535540889761|23.971710972279|23.894679498109|23.688369856245|23.688369856245|23.137076812725|22.400085508538|21.937872316785|21.807080907233|21.714534515151|21.212815331098|20.662017343967|-23.18928582722||-23.18928582722|-23.18928582722|-23.18928582722|||-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-24.714206245807|-25.027451015476|-25.361057785885|-25.53617491075|-25.712971733108|-26.006323529486|-26.006323529486|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.129227563554|-26.321364531709|-26.744849242318|-26.933721583804|-27.32941314216|-28.199348995372|-28.698164804428|-28.721308775153|-28.721308775153|-28.721308775153|-28.721308775153|-28.847912600263|-28.847912600263|-29.53964502162|-29.53964502162|-29.616238948253|-29.616238948253|-29.616238948253|-29.616238948253|-29.616238948253|-29.623043877711|-29.835177783159|-29.835177783159|-30.081864652797|-30.357815415081|-30.357815415081|-30.357815415081|-30.357815415081|-30.357815415081|-30.357815415081|-30.357815415081|-30.637017310125||28.449914617|28.449914617|28.449914617|28.38045964711|28.349533337366|28.349533337366|28.349533337366|28.213370502008|27.894857075494|27.733678245912|27.733678245912|27.733678245912|27.733678245912|27.40975799135|27.40975799135|27.286952755756|26.801058210606||26.421731328163|-28.036048933373|-28.036048933373|||-28.036048933373|-28.036048933373|-28.036048933373|-28.036048933373|-28.56172206281|-28.951912640183|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.189908667291|27.127307973983|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.546323507504|-29.653137332285|-29.727101272795|-29.727101272795|-29.727101272795|-30.048320387642|-30.048320387642|-30.048320387642|-30.048320387642|-30.048320387642|-30.048320387642|-30.307021669591|-30.514496254476|-30.514496254476|-30.514496254476|-30.514496254476|-30.514496254476|-31.382773849205|29.509238378987|29.509238378987|29.509238378987|29.509238378987|29.509238378987|29.071931036297|28.768013401256|28.768013401256|28.768013401256|28.768013401256|28.102791701672|-30.014055377593|-30.014055377593|-30.014055377593|-30.014055377593|-30.014055377593|-30.232838876105|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.629162184323|-30.669902448219|-31.2447874087|-31.2447874087|-31.2447874087|-31.2447874087|-31.943652049027|-32.073502636974|-32.391113388345|-32.539707633945|-32.539707633945|-32.670441441444|-32.670441441444|-32.829934761157|-33.219928605943|-33.547751541968
04902|7689|/equities/ansell-limited|ASX200||-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.514175958928|-31.514175958928|-31.615309845146|-31.615309845146|-31.834233322339|-32.086925231303|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392||30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.007031942406|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288||-32.150249986288|-32.150249986288|-32.150249986288|||-32.301667456756|-32.320402946258|-32.320402946258|-32.320402946258|-32.320402946258|-32.320402946258|-32.320402946258|-32.466979332648|-32.466979332648|-33.506088172818|-33.712320128442|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.6385514679|-35.832280417554|-36.617534924737|-36.714482096821|-36.831091964676|-37.006623925046|-37.006623925046|-37.294859662405|-37.400811684415|-37.400811684415|-37.425346282109|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|35.427626697982|33.463430779189|33.463430779189|33.463430779189|33.463430779189|33.463430779189|33.463430779189|33.372699729834|33.204664857557|32.962008260633||32.962008260633|32.962008260633|32.962008260633|32.962008260633|32.962008260633|32.962008260633|32.962008260633|32.53430105152|32.53430105152|32.53430105152|32.53430105152|32.53430105152|32.53430105152|32.53430105152|32.53430105152|32.141915803366|32.141915803366||32.115710296063|32.115710296063|32.115710296063|||32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|32.115710296063|31.958565011983|31.915073252789|31.761299712984|31.761299712984|31.761299712984|31.421998562116|31.362219242805|31.269901775717|31.269901775717|31.009336391422|30.838271785955|30.838271785955|30.838271785955|30.805855937777|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.735918893235|-32.735918893235|-32.812687226818|-32.859199038094|-32.859199038094|-32.859199038094|-32.859199038094|-32.859199038094|-32.859199038094|31.19521489292|31.19521489292|31.19521489292|31.19521489292|31.19521489292|31.19521489292|31.008570195895|30.721190878265|30.609100602858|30.573735759573|30.573735759573|30.456373583296|30.184859155525|30.086951975254|30.086951975254|30.086951975254|30.086951975254|30.003795323422|30.003795323422|30.003795323422|29.925883807132|29.51764958588|29.051831915288|28.920369786585|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.498777112449|27.96419600324|27.953438835109|27.953438835109|27.953438835109|27.638129318899|27.638129318899|27.638129318899|27.638129318899|27.638129318899|-27.507187382813|-27.507187382813
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.186083665499|28.992685231265|28.992685231265|28.992685231265|28.992685231265|28.990206622081|28.790192673477|28.790192673477|28.704559517829|28.704559517829|28.395320081084|28.395320081084|28.006818675004|28.006818675004|28.006818675004|27.839243040043|-29.365824316157|-29.365824316157|-29.365824316157|-30.050915928034|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099||-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.284407167966|28.746517671492|28.746517671492|28.746517671492|28.746517671492|28.746517671492|28.746517671492|28.636685704022|28.278538861572|28.196710549791|27.796900072583|27.643222268961||-28.9219190636|-28.9219190636|-28.9219190636|||-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-30.078160018247|-30.224621051463|-30.315303641966|-30.315303641966|-30.4714482961|-30.913609291042|-30.913609291042|-31.006566707841|-31.006566707841|-31.006566707841|-31.006566707841|-31.006566707841|-31.006566707841|-31.006566707841|-31.006566707841|-31.311741078951|30.128011673222|30.128011673222|30.128011673222|30.128011673222|30.128011673222|29.727790057141|29.68037819824|29.68037819824|29.68037819824|29.531760064935|29.531760064935|29.531760064935|29.531760064935|29.531760064935|29.531760064935|29.488900652832|29.196555339966||29.006173570591|28.954657434482|28.954657434482|28.54239651788|28.466120273988|28.466120273988|28.466120273988|-29.675145471377|-29.675145471377|-29.675145471377|-29.675145471377|-29.675145471377|-29.675145471377|-29.675145471377|-29.675145471377|-29.675145471377|-29.675145471377||-29.675145471377|-29.675145471377|-29.675145471377|||-29.675145471377|-29.675145471377|-29.675145471377|-30.149050222815|-30.400396177036|-30.400396177036|-30.400396177036|-30.400396177036|-30.544330408024|-30.939255504528|-31.191394572699|-32.008771955132|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.84613417853|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.486995726101|30.486995726101|30.486995726101|30.486995726101|30.486995726101|30.486995726101|29.96277197784|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.408201477093|-31.478003366305|-31.688336645579|30.307793654211|30.307793654211|30.307793654211|30.307793654211|30.307793654211|30.307793654211|30.299215251878|30.12246082301|30.081321452379|30.081321452379|30.081321452379|30.081321452379|30.081321452379|30.081321452379|30.081321452379|29.994285964082|29.994285964082|29.485029949342|29.485029949342|29.485029949342|29.186143625218|28.974048442795|28.726164732988|28.716927893526|28.716927893526|28.716927893526|28.716927893526|28.716927893526|28.522696794808|28.444108236432|28.172897591194|28.057942035022
04904|7374|/equities/ap-eagers|ASX200||18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.27644003839|18.024933698118|17.975481539237|17.872015070605|17.872015070605|17.84057254227|17.532301260719|17.168113630888|17.095126277735|16.681255396679|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.264797410291|-18.264797410291|-18.532552517036|-18.646169967761|-18.727090925123|-18.727090925123|-18.727090925123|-18.727090925123||-18.727090925123|-18.727090925123|-18.727090925123|-18.727090925123|-18.727090925123|-19.170101265273|-19.17140496827|-19.17140496827|-19.17140496827|-19.17140496827|-19.20266287989|-19.20266287989|-19.20266287989|-19.20266287989|-19.20266287989|-19.299070074234|-19.592299569617|17.67563121373|17.67563121373|17.67563121373|17.590701077321|17.403920460661|17.403920460661|17.403920460661|17.403920460661|17.403920460661|17.16324446038|17.037030353413|17.037030353413|16.828923267641||16.616581645849|16.327311532633|15.992013208222|||15.812609368576|15.812609368576|15.765676584524|15.422696315229|14.989662818313|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.660183115649|14.502980889929|14.199423461107|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.111572283857|14.111572283857|14.111572283857|14.111572283857|14.111572283857|13.793413235471|13.523237150825|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.246327113365|12.237029922511|12.121699797341|12.065139682999|12.065139682999|12.065139682999|12.065139682999|11.999598988681|11.661121856481|11.661121856481||11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.661121856481|11.489024174777|11.297804581421|11.240894462551|11.103820167311||11.103820167311|11.08846952362|11.08846952362|||11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|10.978299373203|10.944599412491|10.944599412491|10.944599412491|10.944599412491|10.944599412491|10.944599412491|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.891808956617|10.684788193696|10.59039533677|10.59039533677|10.59039533677|10.550765780047|10.550765780047|10.461406367173|10.337935167925|10.337935167925|10.337935167925|10.337935167925|10.337935167925|10.304372158731|10.302635818814|10.286817716332|10.167575331498|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.940109939263|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.07104393008|10.026004960772|10.026004960772|10.026004960772|10.026004960772|10.026004960772|9.9911162352528|9.9890180667203|9.8905753647797
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.6213995102797|-8.631480455859|-8.631480455859|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|8.2434840682532|8.2434840682532|8.2434840682532|8.2434840682532|8.2333161569729|8.1234062752343|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581||8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|7.9974615023355|7.9616236604827|7.9156924262728|7.9034922393864|7.9034922393864|7.9034922393864|7.9034922393864|7.9034922393864|7.8680466846963||7.8603665569118|7.8603665569118|7.6826289736222|||7.6779209334531|7.6099126293569|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5489300026776|7.5301997942264|7.486888890193|7.4478255936223|7.4478255936223|7.4164729061742|7.3974460345715|7.3974460345715|7.3974460345715|7.3974460345715|7.3974460345715|7.2721621970568|7.1626802793513|7.1068668223499|7.0139095813991|7.0139095813991|7.0009323613605|7.0009323613605|7.0009323613605|7.0009323613605|7.0009323613605|7.0009323613605|7.0009323613605|7.0009323613605|7.0009323613605|6.9171466580984|6.4268297345502|-6.8739753643839|-6.8739753643839|-6.9371947889161|-6.984105229889|-7.0023392047205|-7.0084231524732|-7.0084231524732|-7.0084231524732|-7.0084231524732|-7.0084231524732|-7.0084231524732|-7.0084231524732|-7.0084231524732|-7.013407742341|-7.013407742341|-7.013407742341|-7.013407742341|-7.013407742341|-7.013407742341||-7.0560086428673|-7.091120951656|-7.1518008899727|-7.1749524201836|-7.1749524201836|-7.1749524201836|-7.1749524201836|-7.1749524201836|-7.1749524201836|-7.1749524201836|-7.229694153287|-7.229694153287|-7.2332713884534|-7.2947460327349|-7.3443711904098|-7.3443711904098|-7.3443711904098||-7.3443711904098|-7.3443711904098|-7.3880168515749|||-7.3880168515749|-7.3880168515749|-7.3880168515749|-7.3880168515749|-7.4839025942674|7.0127416198902|7.0127416198902|7.0127416198902|7.0127416198902|7.004157550407|6.9332887303199|6.9332887303199|6.9332887303199|6.9050729043467|6.9050729043467|6.9050729043467|6.9050729043467|6.9050729043467|6.9050729043467|6.8450810652291|6.8255941903781|6.8255941903781|6.7926045298787|6.7805612941108|6.7805612941108|6.7561789507691|6.6490877993707|-7.0645159709431|-7.0645159709431|-7.0645159709431|-7.1052956038026|-7.1664398967456|-7.2161602163549|-7.2161602163549|-7.2739296294873|-7.2739296294873|-7.2739296294873|-7.2739296294873|-7.409644084686|-7.496826866726|-7.5098074580342|-7.518155300883|-7.518155300883|-7.518155300883|-7.5223944587482|-7.5676606411153|-7.6443452299098|-7.6698281434355|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.3540542202775|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.7351301947979|-7.8384780927663|-7.9510866054964|-7.9695407692008|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952
04906|947527|/equities/appen-ltd|ASX200||-1.1141288810886|-1.148198726433|-1.2016097104743|1.0478810371747|1.0478810371747|1.0478810371747|1.0154233245707|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2511580507798|-1.2511580507798|-1.2960089887561|-1.3177877295217|-1.3467085480912|-1.3977317214259||-1.4038686024093|-1.4105022067427|-1.4105022067427|-1.4105022067427|-1.4447246717744|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|0.96698602148363|0.88081784059018|0.8239642360631|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0074447006975|-1.0074447006975|-1.0074447006975|-1.0074447006975||-1.0074447006975|-1.0074447006975|-1.0074447006975|||-1.0449385544762|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.1644007380299|-1.2398897040213|-1.2723774267926|-1.3087527038537|-1.3466696675047|-1.4274107808785|-1.4512897658035|-1.4794886363529|-1.519292958686|-1.5286588228513|-1.5728153891883|-1.6067393430429|-1.6220714525334|-1.6795238406517|-1.7457084480453|-1.7457084480453|-1.8074538512946|-1.8177265507116|-1.8477516949324|-1.9794463515446|-2.0293848183602|-2.161370116601|-2.161370116601|-2.1899012998417|-2.1899012998417|-2.2940570729391|-2.6583967294314|-3.0176630777361|2.4612373726518|2.4612373726518|2.4612373726518|2.3936663138655|2.3936663138655|2.3936663138655|2.3936663138655|2.3936663138655|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756||2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.3478825968756|2.2720916582759|2.2137129652959|2.1671811726868|2.1357568797337||2.1191744204877|1.9818604121074|-2.6479986517858|||-2.6479986517858|-2.6479986517858|-2.6479986517858|-2.6479986517858|-2.707166908087|-2.707166908087|-2.707166908087|-2.707166908087|-2.707166908087|-2.707166908087|-2.707166908087|-2.714629872973|-2.7484775873635|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|2.1577261785314|2.1577261785314|2.1577261785314|2.1577261785314|2.1577261785314|2.1516681340061|2.1516681340061|2.1285200810788|2.0000224087369|1.7633582324597|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.61507157584||1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.5292463026661|1.4475396847089|1.4475396847089|1.4475396847089|1.4475396847089|1.4475396847089|1.4022663539604|1.3180737237087|1.2423041374541|1.1828379532868|1.1298924968044|1.1298924968044|1.0818250096948|0.98563886098413|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.4349535867866|-1.4774484783738|-1.5882760584718|1.0016841292918|1.0016841292918|1.0016841292918|1.0016841292918|1.0015934905013|0.91538165902651|0.87605763481915|0.87605763481915|0.7870084555818|0.74945385609218
04907|7778|/equities/arb-corp|ASX200||32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.795853806508|32.795853806508|32.410386108059|32.410386108059|32.410386108059|32.410386108059|32.32775994968|32.32775994968|32.32775994968|32.32775994968|32.32775994968|32.30918017175|31.897196103222|31.897196103222|31.897196103222|31.897196103222|31.070335154041|31.070335154041|30.553704743368|30.418005312795|29.780191314213|-32.174381715944|-32.174381715944|-32.174381715944|-32.174381715944|-32.299082040407|-32.299082040407|-32.553424781801|-32.71086473112|-32.71086473112|-32.948183479626|-32.967235001359|-32.967235001359|-32.967235001359||-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.984520221162|-32.984520221162|-32.984520221162|-33.432800690783|30.180854764612|30.180854764612|30.180854764612|30.180854764612|30.180854764612|29.816226075128|28.647042641183|28.647042641183|28.647042641183|28.647042641183|28.647042641183|28.647042641183|28.567269308855|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046||-31.695071037046|-31.695071037046|-31.695071037046|||-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-32.643967318791|-33.372742626687|-34.707490997866|-34.761655786916|-35.047673308501|-35.913527263148|-36.458362328723|-36.819852630053|-36.819852630053|-36.819852630053|-36.819852630053|-36.819852630053|-36.819852630053|-36.822003866684|-36.822003866684|-36.822003866684|-36.822003866684|-36.822003866684|-36.988893854896|-37.712104334081|-37.900115240111|-38.427351673989|-39.969279086754|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.030095913388|-40.060803829279|-40.060803829279|-40.060803829279|-40.060803829279|-40.060803829279|-40.84478212578|-41.498923473699|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366||-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366||-42.08254558366|-42.08254558366|-42.08254558366|||-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-42.08254558366|-43.323384092047|-43.827648372335|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.810310209422|-44.816454609929|-45.041618462733|-45.746797478124|-46.296603629526|-46.296603629526|-47.023793027474|-47.023793027474|-47.023793027474|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.321284015718|-48.875318641732|44.669873097538|44.669873097538|44.669873097538|44.421248174375|43.82416357008|43.347403780259|42.358226846365|42.112997801103|42.112997801103|41.263329169262|40.715976321739|40.715976321739|40.715976321739|40.715976321739|39.679975284517|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.476499561515|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|-41.716241690091|-41.716241690091
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||65.725602135799|65.573448377342|65.057163880369|64.377964732935|64.242005221051|64.242005221051|64.242005221051|63.812128856686|63.812128856686|63.812128856686|63.812128856686|63.683201613914|63.683201613914|63.683201613914|63.683201613914|63.683201613914|63.683201613914|63.49407692369|63.49407692369|63.124533339961|62.745591769201|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|61.68480444666|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642||-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-67.651042487864|-69.042102894586|-69.042102894586|-69.042102894586|-69.042102894586|-69.042102894586|-69.042102894586|63.127625068769|63.127625068769|63.127625068769|63.127625068769|63.127625068769|63.127625068769|63.127625068769|62.138473705832|61.255396153681|61.255396153681|59.927102700596|59.559558912257||59.32951232696|58.125567031176|-63.66867699876|||-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-68.222417887213|-68.84593314366|-68.84593314366|-68.84593314366|-68.84593314366|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-71.190739039036|-71.70985994056|-71.70985994056|-72.777069194616|-73.112852422729|-73.601503098822|-74.390558150981|-76.530063103276|-77.615069758713|-78.162856406436|-78.241784621967|-78.241784621967|-78.241784621967|73.301846333553|73.301846333553|73.301846333553|73.301846333553|73.301846333553|73.301846333553|73.301846333553|73.226494705466|72.867775506209|72.072524779849|70.851692775678|69.779660758919|69.59851451444|69.518716989631|69.518716989631|69.518716989631|69.518716989631|69.518716989631|69.518716989631|69.518716989631|68.002462796232|-72.18875775511|-72.18875775511||-72.18875775511|-72.58418025104|68.486014364144|68.486014364144|68.486014364144|68.486014364144|68.486014364144|68.486014364144|68.486014364144|68.486014364144|68.486014364144|68.031686356752|67.725445445047|67.725445445047|66.39046874462|66.39046874462|66.39046874462||66.39046874462|66.39046874462|66.39046874462|||66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|66.39046874462|65.688857348081|65.228171965939|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|63.154237302747|63.154237302747|62.68137776477|61.738087541703|61.738087541703|61.738087541703|60.613988539514|59.626098470486|59.372886477353|58.552082898736|58.552082898736|57.941459864893|57.941459864893|57.263844828384|56.772051021541|56.011606270879|56.011606270879|56.011606270879|56.011606270879|56.011606270879|56.011606270879|55.934081180117|55.934081180117|55.666191625583|55.666191625583|55.666191625583|55.666191625583|55.666191625583|55.134660032047|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.309090272531|54.309090272531|54.309090272531|54.309090272531|54.309090272531|54.309090272531|54.29121127829|53.521345305277|53.511493868114|52.554439114731|52.188821950667|51.767024109886|51.656693006142|51.465213272951|51.364461184017|51.364461184017|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|50.790500833582
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-74.818060172319|70.027905053687|70.027905053687|70.027905053687|70.027905053687||70.027905053687|70.027905053687|69.870448821995|69.286053280271|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.437475639235|67.21163734424|67.193323080267|67.193323080267|67.193323080267|67.149245730733|66.212277760851|66.212277760851|66.212277760851||65.366976595309|64.264974011742|62.834968767523|||62.690522310865|62.518359632108|62.466513601512|62.390263051449|62.390263051449|-67.213998673858|-67.213998673858|-67.213998673858|-67.213998673858|-67.213998673858|-67.458889509243|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|64.502232865176|63.936373105404|63.718748267886|63.258885048492|62.893931457858|62.893931457858|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774|-65.197578301774||-66.978974517569|-67.184417919302|-67.516371932043|-67.516371932043|-67.516371932043|-67.516371932043|-67.516371932043|-67.516371932043|-67.516371932043|-67.643744166707|-68.251353750522|-68.251353750522|-68.34316773977|-68.345744510117|-68.591287819475|-68.591287819475|-68.628651318649||-68.819612593231|-68.983868996717|-68.983868996717|||-68.983868996717|-68.983868996717|-69.005412013903|-69.585453147772|65.929424602748|65.929424602748|65.929424602748|65.929424602748|65.929424602748|65.929424602748|65.929424602748|65.929424602748|-69.354716467519|-69.354716467519|-69.354716467519|-69.354716467519|-69.354716467519|-69.354716467519|-69.763019534901|-69.818911628541|66.004061428342|66.004061428342|64.828403808048|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.382701920019|-67.382701920019|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.284980811223|64.142204749965|63.696335355864|63.050374923399|62.829747998898|62.829747998898|62.829747998898|62.621388157413|61.941544329905|61.3161567977|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.650140556809|-65.794013763157|-65.794013763157|-65.794013763157|-65.870571110742|-66.177299682848|62.62448885713|62.62448885713|62.62448885713
04910|32445|/equities/macquarie-atlas-roads-group|ASX200||-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2945165360758|-5.2945165360758|-5.350574304085|-5.3763880364456|-5.3763880364456|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3947986464364|-5.3947986464364|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.0982786408986|5.0914206495909|5.0885801455763|5.0885801455763||5.0885801455763|5.0885801455763|5.0885801455763|5.0885801455763|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|4.9447235671673|4.9447235671673|4.9447235671673|4.9447235671673|4.9447235671673|4.9447235671673|4.9202144930875|4.9202144930875|4.901737199186|4.901737199186|4.901737199186|4.901737199186|4.877576969728|4.877576969728|4.7881410637002|-5.1313859284199|-5.1313859284199||-5.1313859284199|-5.1313859284199|-5.1313859284199|||-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|4.9199186138859|4.9199186138859|4.9199186138859|4.9199186138859|4.9199186138859|4.9199186138859|4.9199186138859|4.9199186138859|4.9199186138859|4.8182428470972|4.8075691069272|4.8075691069272|4.8075691069272|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7958787493864|4.7755783052866|4.7755783052866|4.7755783052866|4.7755783052866|4.7755783052866|4.7755783052866|4.7755783052866||4.7755783052866|4.7755783052866|4.7755783052866|4.7755783052866|4.7755783052866|4.7531423802315|4.7029361189668|4.652081726665|4.652081726665|4.5773131567843|4.5720146716312|4.5689296726603|4.5689296726603|4.5689296726603|4.565755182308|4.5230614673231|4.4985203149842||4.4985203149842|4.4985203149842|-4.8071797309539|||-4.8071797309539|-4.8071797309539|-4.8071797309539|-4.8071797309539|-4.8071797309539|-4.8071797309539|-4.8409627291182|-4.8409627291182|-4.9238473676552|-4.9442897227389|-4.9442897227389|-4.9442897227389|-4.9805486778639|-4.9805486778639|-4.9805486778639|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0430875703575|-5.0430875703575|-5.0430875703575|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.2530449549166|-5.2873783670766|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455
04911|7786|/equities/austbrokers-hldg|ASX200||-35.140991903774|-35.140991903774|-35.140991903774|-35.439102547639|-35.439102547639|-35.439102547639|-35.479013740861|-35.479013740861|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713||33.572533623451|33.443371684544|33.344857011894|33.210952744064|32.848178778288|32.848178778288|32.848178778288|32.848178778288|32.77205442765|32.77205442765|32.77205442765|32.77205442765|32.77205442765|32.77205442765|32.608395622601|32.358216442918|31.890796836057|31.708104009804|31.634007422324|31.292230782902|31.245378101035|31.245378101035|31.245378101035|30.010836139339|30.010836139339|29.979180071847|29.979180071847|29.771865127369|29.730961532377|29.407179641484||29.05742115418|28.970469415628|28.508577069135|||28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.123866856292|28.123866856292|27.498185489128|-30.211478549997|-30.211478549997|-30.211478549997|-30.211478549997|-30.321643969262|-30.374048282531|-31.001442222492|-31.168824704374|-31.38018764843|-31.38018764843|-31.38018764843|-31.390764070765|-32.018903760133|-32.294881183936|-32.294881183936|-32.34375628612|29.841349870806|29.841349870806|-31.888880700519|-31.888880700519|-31.888880700519||-31.888880700519|-31.888880700519|-31.888880700519|-31.888880700519|-31.888880700519|-31.888880700519|-31.888880700519|-31.888880700519|-31.888880700519|-31.888880700519|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304||-32.455610938304|-32.455610938304|-32.455610938304|||-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.455610938304|-32.842345656546|-33.264520216989|31.006240014607|31.006240014607|31.006240014607|31.006240014607|31.006240014607|31.006240014607|31.006240014607|30.51183878293|30.51183878293|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.381126771305|-33.036806832788|-33.48089637915|-34.154933248525|-34.154933248525|-34.315596940788|-34.315596940788|-34.460106932093|-34.634007333572|-34.795956820475|-34.795956820475|-34.795956820475|-34.795956820475|-34.795956820475|31.888938247907|31.888938247907|31.874861625668|31.874861625668
04912|14232|/equities/akl-airport?cid=14232|ASX200||-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1448258369471|-7.1448258369471|-7.2186954252483|-7.2457725728619|-7.2480807530734|-7.356756447405|-7.412507188155|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4578114210326|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4256166423449||-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4775331787134|-7.4775331787134|-7.4775331787134|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.6004080791481|-7.6004080791481|-7.6004080791481||-7.6004080791481|-7.6004080791481|-7.6004080791481|||-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6747538535812|-7.8269487187838|-7.9154988445149|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.5061486169132|7.4671585143388||7.4671585143388|7.439065039244|7.4028885483334|7.4028885483334|7.3507097959065|7.2980107730786|7.2850117623982|7.2685872146353|7.2685872146353|7.2685872146353|7.2685872146353|7.2685872146353|7.2685872146353|7.2685872146353|7.2429070910213|7.2429070910213|7.2429070910213||7.2429070910213|7.2037859714028|7.182539758417|||7.0886553496487|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0151764683612|7.0037980026531|7.0037980026531||6.8688112234741|6.8688112234741|6.8688112234741|6.8688112234741|6.8688112234741|6.7509016433987|6.6626684047153|6.4820514512431|-6.878952486072|-6.878952486072|-6.878952486072|-6.878952486072|-6.878952486072|-6.878952486072|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8934296241964|-6.9201995654863|-6.9868884664952|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.0406258789176|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974||-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1150508017168|3.1115441728062|3.1115441728062|3.070604660823|3.0622045347258|3.0622045347258|3.0622045347258|3.0438383364197|3.0242648415561|3.0064053726191|2.9973947816419|2.9876607582887|2.986845352685|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9501078234172|2.9184531355408|2.8907813390655|2.8742013861253|-3.0395433456089||-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0567147500411|-3.0955163513174|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743||-3.1797202574743|-3.1797202574743|-3.1797202574743|||-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.2299670099697|-3.2479566770958|-3.2479566770958|-3.2479566770958|-3.2479566770958|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2642914258129|-3.2642914258129|-3.2642914258129|-3.2642914258129|-3.3075461346448|-3.3172790423514|-3.3172790423514|-3.3325321956345|-3.3555913682192|-3.3753242548559|3.1566395323603|3.1566395323603|3.1566395323603|3.1566395323603|-3.2923271590031|-3.2923271590031|-3.2923271590031|-3.2923271590031|-3.2923271590031|-3.2923271590031|-3.2923271590031|-3.2923271590031|-3.3235520469746|-3.3235520469746|-3.3373862028559|-3.3373862028559|-3.3373862028559|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691||-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691||-3.3389121710691|-3.3389121710691|-3.3389121710691|||-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3389121710691|-3.3626802298132|-3.4024224516091|-3.4338027102348|-3.4692252192891|-3.4849076327469|-3.4849076327469|-3.4887862798004|-3.4933737247552|-3.5124502861404|-3.5124502861404|-3.5124502861404|-3.523833549012|-3.5364816453603|-3.5444240996736|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5547583405948|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3353534121809|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5268754631184|-3.5268754631184|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200||5.9869256232387|5.9869256232387|5.7888063296351|5.6338979228081|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.3690448952084|-6.3690448952084|-6.3690448952084|-6.4456054846849|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.6897662720972|5.4796496156182|5.4796496156182|5.4565551019737||5.3149180462752|5.3149180462752|5.3149180462752|5.1754643178421|5.0310711834649|4.9173014664893|4.8742239237102|4.8185818195643|4.7706466781102|4.7240520171548|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.6863480553387|4.5867755131984||4.5373773286697|4.5373773286697|4.5126414508683|||4.4273795784693|4.4170885286045|4.2556539333873|4.1129488191134|4.055498701679|3.9280541278116|3.8081157579679|3.7084618558109|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.4473833141099||3.9623583321695|3.9623583321695|3.9623583321695|3.8915090036529|3.8698261490744|3.8698261490744|3.7184179349389|3.698797654625|3.6692565040778|3.6692565040778|3.5208404016705|3.5159336143303|-3.968962504514|-4.0044029178972|-4.0221142970583|-4.0862380092962|3.6014358851351|3.6014358851351|3.6014358851351|3.6014358851351|3.6014358851351|3.6014358851351|3.6014358851351|3.5488175388881|3.5131081618286|3.5131081618286|3.4851201284172|3.3856890983318|3.3182655116954|3.2224150815181||3.2224150815181|3.2224150815181|3.1243500354745|3.0392778320288|2.9780865160597|2.9249745681469|2.9249745681469|2.9249745681469|2.8880674305389|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488||-3.130796382488|-3.130796382488|-3.130796382488|||-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.130796382488|-3.1911682847857|-3.1911682847857|-3.2207424644761|-3.2555471663268|-3.3258856672481|-3.3754285329398|-3.4165873785611|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.0459550518936|3.0251074657364|3.0251074657364|3.0251074657364|3.0251074657364|3.0217685284344|3.0217685284344|2.9869650141097|2.9199611628163|2.8960679464989|2.860908765865|2.8308695084772|2.8308695084772|2.8308695084772|2.8098548658382|2.7722900909272|2.7722900909272|2.7042111999556|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.5626919175079|2.5196575616124|2.3632307554089|2.3033118805182|2.1486798349235|-2.3807904476332|-2.3807904476332|-2.3807904476332|-2.3807904476332|-2.3842115528503|-2.4210683645053|-2.4428536429718|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.470008149592|-2.4755646286716|-2.4906273747274|-2.5009749360425|-2.5033054028996|-2.5562337747406
04916|7793|/equities/bk-of-queensland|ASX200||-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8205859917579|-7.8798591553647|-7.8798591553647|-7.9259547325725|-8.0649495227198|-8.0672836871623|-8.0672836871623|-8.0803150172233|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.1737352143098|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.7519007688009||7.7374083943381|7.7374083943381|7.7360092210785|7.6175105359836|7.5516785015313|7.5167634356719|7.5167634356719|7.4880706059383|7.4207043985583|7.4207043985583|7.4052270893761|7.3997862197377|7.3997862197377|7.3680959385212|7.3427726419835|7.3427726419835|7.3219413796654|7.3219413796654|7.2710460070759|7.25838455933|7.2217094135096|7.2217094135096|7.1568992879446|7.1004437369832|7.0896594439092|7.0684761160617|7.0684761160617|7.0684761160617|7.0684761160617|7.0199732906294||6.9505258276145|6.9166952718276|6.7068834690008|||6.6198705200523|6.3326337871916|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|6.5143417612659|6.5143417612659|6.5143417612659|6.4678794295641|6.4415797018529|6.4415797018529|6.3739774782924|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.7378953575038|-6.7876613801213|-6.8101792540254|-6.8468658886687|-6.9098508051519|-6.939278806965|-6.999243050398|-6.999243050398|-6.999243050398|-6.999243050398|-7.0063812794305|-7.0712734551608|-7.0712734551608|-7.0869705248077|-7.1301079677609|6.7659326004148|6.7659326004148|6.7659326004148|6.7659326004148|6.7082585943143|6.6847317100014|6.6602574852269|6.6283417572756|6.6270460939164|6.6237687615258|6.6237687615258|6.6237687615258|6.6237687615258|6.6237687615258|-6.9269298988315|-6.9269298988315|-6.9269298988315||-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315||-6.9269298988315|-6.9269298988315|-6.9269298988315|||-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9269298988315|-6.9999220854411|-7.036024677132|-7.07891635031|6.7450871988348|6.7450871988348|6.7450871988348|6.6984300662204|6.6677002431204|6.6323599869399|6.6323599869399|6.6323599869399|6.5922424896794|6.5922424896794|6.5922424896794|6.5686028383658|6.5335910131801|6.5335910131801|6.5335910131801|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.8517045064562|-6.8517045064562|-6.8907826524966|-6.8936473906033|-6.9751635988545|-6.9890707024812|6.5689755180245|6.5689755180245|6.5689755180245|6.5689755180245|6.5689755180245|6.5689755180245|6.4921952065235|6.2041056483328|-6.3663364548334|-6.3663364548334|-6.3663364548334|-6.397770928507|-6.397770928507|-6.397770928507|-6.397770928507|-6.397770928507|-6.4786342505668|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1479789839517|6.1444640628283|6.1444640628283|6.1444640628283|6.1399712116391|6.1399712116391|6.1399712116391|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.5953533471459|6.1073848339326|6.0754277278325|6.042141840341|-6.3035109987084
04917|947573|/equities/burson-group-ltd|ASX200||-4.4112373514824|-4.4413748498154|-4.4562726551286|-4.4562726551286|-4.4562726551286|-4.4562726551286|-4.5553029835215|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8403707370508|4.8403707370508|4.8134761480547|4.8134761480547|4.8134761480547|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2364518346448|-5.2364518346448|-5.2556502689132|-5.2556502689132|-5.3015556191083|-5.3506173927118|-5.4043277746489|4.9027629189486|4.9027629189486|4.9027629189486||4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.8489031055232|4.7576701352619|4.6765777744212|4.6722072868794|4.6722072868794|4.6722072868794|4.6722072868794|4.6657858986821|4.6625400537878|4.5750444989104|4.4556050676658|4.4256721490572||4.347969001526|-4.8135166618824|-4.8135166618824|||-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.9144633316994|-4.9255148331324|-4.9992452422178|-4.9992452422178|-4.9992452422178|-5.160611260501|-5.160611260501|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.5333067773556|-4.9385482074182|-4.9689424304344|-4.9918802345437|-5.0882002870951|-5.1599448831781|-5.3477164277218|4.7484364204467|4.7484364204467|4.6243737994367|4.6012779571112|4.6012779571112|4.6012779571112|4.6012779571112|4.6012779571112|4.6012779571112|4.6012779571112|4.6012779571112|4.6012779571112|4.5162239111021|4.5162239111021|4.5162239111021||4.5162239111021|4.5162239111021|4.5162239111021|4.4985821817269|4.4356468092457|4.3929408535974|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768||-4.7653435957768|-4.7653435957768|-4.7653435957768|||-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7653435957768|-4.7764926235255|-4.8236387004327|-4.8236387004327|-4.8236387004327|-4.835726851528|-4.835726851528|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.9052457423847|-4.9152729347725|-4.998358628858|-5.0776207686672|-5.1284675599479|-5.1405197780821|-5.151688646552|-5.2457649699814|-5.3380722195977|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.9701255625799|4.9701255625799|4.9359726184291|4.8299693789397|4.720826698222|4.720826698222|4.7198481362514|4.7198481362514|4.7198481362514|-5.0367918580407|-5.0367918580407|-5.0367918580407|-5.0367918580407|-5.0367918580407|-5.0639351307941|-5.069372382384|-5.0774349639218|-5.0774349639218|-5.0938166986351|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355
04918|7466|/equities/beach-petro|ASX200||-1.27613053836|-1.3134783828432|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|1.2505913954037||1.2505913954037|1.2505913954037|1.2505913954037|1.2482618777322|1.2482618777322|1.2482618777322|1.2482618777322|1.2290409503565|1.2239343323294|1.2117326632676|1.2105362697374|1.2092423706304|1.2092423706304|1.2017626146245|1.2017626146245|1.2017626146245|1.1972069950957|1.1972069950957|1.1621744403198|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261||-1.3050409065737|-1.3050409065737|-1.3050409065737|||-1.3050409065737|-1.3050409065737|-1.3277106355474|-1.3277106355474|-1.3277106355474|-1.3277106355474|-1.3277106355474|-1.3335007265818|-1.3335007265818|-1.4397230231774|1.3840987861158|1.3840987861158|1.3840987861158|1.3840987861158|1.3840987861158|1.3806928734723|1.3806928734723|1.3646587641971|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4888380113726|-1.4987089174196|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|-1.5005156157715|1.4265702236456|1.4265702236456|1.4218835950739|1.4138377030257|1.4138377030257|1.4044030330317|1.3962811321834|1.3880901436915||1.3875341531806|1.3875341531806|1.3871212267405|1.383116045813|1.383116045813|1.383116045813|1.383116045813|1.383116045813|1.383116045813|1.3526289498588|1.3375044040968|1.3327524315047|1.3327524315047|1.3225027400838|1.3191697419337|1.3187997408103|1.2963052863756||1.2821447446257|1.2715497032702|1.2690830248263|||1.2639811190926|1.2475749438722|1.2475749438722|1.2475749438722|1.2475749438722|1.2475749438722|1.2475749438722|1.2203610611976|1.2122135941731|1.2122135941731|1.2122135941731|1.2122135941731|1.2122135941731|1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2099290923916|1.2099290923916|1.2099290923916|1.2099290923916|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.1784165765583|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.1715147915626|1.1715147915626|1.1427942319208|1.1296324513018|1.0989906821795|1.0989906821795|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2362482002932|-1.2512479680068|-1.2898588729442|-1.3242876675991|-1.3464816746109|-1.3464816746109|-1.3464816746109|-1.3932937943621|-1.3932937943621|-1.3932937943621|-1.3932937943621|-1.4142153090552|-1.4201003849855|-1.4229961755125|-1.4229961755125|-1.4229961755125
04919|101956|/equities/bega-cheese-ltd|ASX200||-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.4262817639924|-5.4536466089461|-5.5607183738521|-5.5666892464724|-5.5666892464724|-5.6696546536648|-5.7596164789424|-5.7616251003872|-5.7616251003872|-5.7705009876634|-5.7705009876634|-5.7705009876634|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528||-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7813561742244|-5.7813561742244|-5.7813561742244|-5.7813561742244|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4349877810339|5.3825159573089|5.3825159573089|5.332517467553|5.2822417005505|5.1730464812347|5.0928292932587|4.9481438467322||-5.4153107455809|-5.4153107455809|-5.4153107455809|||-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|5.0090865339168|5.0090865339168|5.0090865339168|5.0090865339168|5.0090865339168|5.0090865339168|5.0037070871865|4.8913413022928|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4256531986236|-5.4256531986236|-5.4535032414329|-5.4704978052643|-5.4704978052643|-5.5488863856557|-5.5937624939022|-5.6614028621313|-5.7371144745744|-5.8234604965753|-5.86970406539|-5.86970406539|-5.9777266026289|-5.991918325507|-6.400464852743|5.6256997991755|5.6256997991755|5.6256997991755|5.5607773384733|5.5419750568251|5.4864368087934|5.4864368087934|5.4864368087934|5.4356106009837|5.4356106009837|5.4356106009837|5.4356106009837|5.4356106009837|5.4356106009837|5.4356106009837|5.4241751285265|5.4241751285265|5.4241751285265||5.4241751285265|5.4241751285265|5.4241751285265|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818|5.3711519450818||5.3711519450818|5.3711519450818|5.3462799093099|||5.2744778550302|5.2060862290236|5.102318259011|5.0947448392099|5.0947448392099|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|4.9963066580797|4.992562850637|4.9195145592896|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8934181484069|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.773790438054|4.636989283427|4.5826674383729|4.5826674383729|4.5826674383729|4.5826674383729|4.5826674383729|4.5826674383729|4.4029634972246|4.1420909523654|4.1420909523654|4.1420909523654|4.1420909523654|4.1420909523654|4.1420909523654|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387
04920|7528|/equities/bendigo-bk|ASX200||-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.800768835912|-12.831410019011|-12.871617873033|-12.871617873033|-13.005785150603|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.268514063107|12.268514063107|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031||12.132266038261|12.132266038261|11.899184961674|11.584094810881|11.421771420812|11.380400042604|11.380400042604|11.380400042604|11.363724812646|11.363724812646|11.363724812646|11.363724812646|11.363724812646|11.314704838957|11.314704838957|11.314704838957|11.247823237739|11.247823237739|11.247823237739|11.247823237739|11.117581366788|11.033423370002|10.886458217197|10.886458217197|10.886458217197|10.762175042423|10.649639349284|10.570710532204|10.51690055743|10.367667006289||10.252407549525|10.144619516427|9.9201325883408|||9.8754251257071|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.887144142129|-10.928493294162|-11.037769989882|-11.220855506166|-11.283728740728|-11.420809690727|-11.468121785337|-11.649579439356|-11.664306899912|-11.664306899912|-11.664306899912|-11.715340531542|-12.105945131752|-12.105945131752|-12.184660829408|-12.252400624866|-12.41544531464|-12.544383882145|-12.690426586579|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681||-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681|-13.649397850681||-13.649397850681|-13.649397850681|-13.649397850681|||-13.649397850681|-13.649397850681|-13.649397850681|12.949790978512|12.949790978512|12.949790978512|12.949790978512|12.949790978512|12.949790978512|12.949790978512|12.949790978512|12.949790978512|12.949790978512|12.914466994072|12.914466994072|12.914466994072|12.913930432851|12.913930432851|12.913930432851|12.913930432851|12.913930432851|12.913930432851|12.913930432851|12.733987616971|12.733987616971|12.65554189624|12.350602149319|12.167613346656|12.023459627981|11.980659299862|11.980659299862|11.875177495757|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.822185395404|11.822185395404|11.731041917743|11.731041917743|11.731041917743|11.731041917743|11.682269053925|11.579743867967|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.136607637337|-12.193453513175|-12.263003890812|-12.357782276803|-12.439202370835|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||-41.40672968282|-41.444423658469|40.134583267645|40.134583267645|40.134583267645|40.134583267645|40.134583267645|40.134583267645|39.239535421217|38.435039407771|38.191710029223|37.868626971162|37.868626971162|37.868626971162|37.868626971162|37.499586947667|36.840825230634|36.840825230634|36.840825230634|36.840825230634|36.840825230634|36.840825230634|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.960840149513|-38.304267799182|-38.669741431125|-39.129158010359|-39.135173574946|-39.446304709671|-39.544184636626|-39.544184636626|-39.544184636626||-39.544184636626|-39.544184636626|-39.544184636626|-39.556315898402|-39.630907799914|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.327294685471|37.327294685471|37.327294685471|36.263103858219|35.934133209464|35.934133209464|35.934133209464|35.84964555504|35.84964555504|35.84964555504|35.84964555504|35.84964555504|35.698418136515|35.698418136515||35.698418136515|34.990465265819|-37.396920592254|||-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-38.803244916008|-39.573604309345|-40.620116670689|-40.803973395835|-40.803973395835|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481|39.584343600056|39.584343600056|39.584343600056|39.584343600056|39.584343600056|39.584343600056|39.584343600056|39.584343600056|39.584343600056|39.584343600056|39.168161895299|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194|39.010825156194||39.010825156194|39.010825156194|39.010825156194|39.010825156194|-40.335077277265|-40.335077277265|-40.335077277265|-40.335077277265|-40.335077277265|-40.335077277265|-40.335077277265|-40.335077277265|-40.335077277265|-40.335077277265|-40.66675142827|-41.017603762552|-41.017603762552||-41.017603762552|-41.093511606231|-41.093511606231|||-41.093511606231|-41.093511606231|-41.093511606231|-41.375014438645|-42.01501437295|-42.065016122532|-42.165017176416|40.445471385935|40.445471385935|40.388175286161|40.388175286161|-41.55274595936|-41.55274595936|-41.55274595936|-41.55274595936|-41.55274595936|-41.55274595936|-41.55274595936|-41.55274595936|-41.55274595936|-41.858952869068|-41.858952869068|-41.858952869068|-41.858952869068|-42.366058734932|-42.391781868483|-42.391781868483|-42.391781868483|-42.751979684328|-42.785531414323|-43.662813174253|-44.302015290796|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.717656751243|-44.717656751243|-44.897167659796|-44.897167659796|-45.949629334384|-46.026257333683|-46.108793127886|-46.108793127886|-46.108793127886|-46.108793127886|-46.108793127886|43.362808951465|43.362808951465|43.362808951465|43.362808951465|43.362808951465|43.362808951465|43.362808951465|42.188121964234|40.560691596951|39.92410124881|38.492608745496|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.595691954651|-40.808633459398|-40.808633459398|-41.821814047836|39.846926382911|39.846926382911|39.846926382911|39.846926382911|39.846926382911|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||-25.001577177633|-25.477436945917|23.892553396424|23.892553396424|23.892553396424|23.892553396424|23.892553396424|23.80561422794|23.197905375879|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.101496238519|22.794995646796|22.773884408035|22.64764893536|22.539609623001|21.936789300758|-23.829461266052|-23.829461266052|-23.829461266052|-23.829461266052|-23.829461266052|-23.981345257772|-23.985383441727|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703||22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.044220950143|21.739690809268|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.033433760867|21.033433760867|20.737147160885||-22.426306185809|-22.426306185809|-22.426306185809|||-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-23.19534051163|-23.644823256941|-23.718214454272|-23.718214454272|-23.718214454272|-24.589127476589|-24.661252904354|-24.66920114896|-24.66920114896|-24.66920114896|-24.696166786764|-24.696166786764|-24.696166786764|-24.813303815221|-24.813303815221|-24.813303815221|-24.813303815221|-24.813303815221|-24.870337021456|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|23.217615073893|22.532904883197|20.883784581082|20.616473023806|20.616473023806|20.616473023806|20.602468826941|20.083855154968|20.043715878135|20.043715878135|20.043715878135|20.043715878135|19.854405424998|19.736006867009|19.465658754532|19.465658754532||19.465658754532|19.465658754532|19.465658754532|19.465658754532|19.252955324589|18.89467216326|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823|-20.297516426823||-20.353906297442|-20.543785995639|-20.877817624583|||-20.888478471632|-20.888478471632|-21.148864006329|-21.219293938001|-21.557028676649|-21.557028676649|-21.885031278023|-22.082257119692|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-23.005017772116|20.798288543916|20.798288543916|20.798288543916|20.798288543916|20.798288543916|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.251591614617|20.957665389479|20.957665389479|20.957665389479|20.957665389479|20.957665389479|20.893476808146|20.893476808146|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.39730531463|19.802536961583|19.802536961583|19.54226366364|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.106991214178|-21.220296206222|-21.220296206222|-21.220296206222|-21.220296206222|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347
04924|7411|/equities/boral-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04925|631|/equities/brambles|ASX200/EAFAGROWTH||22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.54551702371|22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.427685785806||22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.195760992407|22.036402043634|21.950446986416|21.667162894384|21.265179845113|20.979922317154|20.951077300687|20.951077300687|20.808975359222|20.737544786157|20.737544786157|20.737544786157|20.402827540175|20.207849642235|20.207849642235|20.207849642235|20.049834194667|19.885370509367|19.819300934717|19.748667289863|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487||19.716904106487|19.716904106487|19.716904106487|||19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.694974558282|19.694974558282|19.134415671481|18.813661874514|18.813661874514|18.813661874514|18.813661874514|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773||-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.859696282773|-19.908760705883|-19.908760705883|18.968689110891|18.968689110891|18.968689110891|18.968689110891|18.968689110891|18.804863050415|18.804863050415|18.630585756323|18.630585756323||18.630585756323|18.630585756323|18.630585756323|||18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.630585756323|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.36911351914|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.39987043695|18.364856341992|18.343173030918|18.236580429149|18.01064476445|18.005240936866|18.005240936866|18.005240936866|17.846983465625|17.846983465625|17.846983465625|17.730495257242|17.730495257242|17.730495257242|17.700049254889|17.700049254889|17.700049254889|17.700049254889|17.700049254889|17.635610948663|17.413985108617|17.413985108617|17.413985108617|17.370761411221|17.370761411221|17.370761411221|17.370761411221|17.12640128404|17.022111948664|16.937901559069|16.922113593634|16.688458213338|16.681306319068|16.681306319068|16.681306319068|16.681306319068|16.558896576708|16.558896576708|16.196551467915|14.903389985848|14.844322424783|14.803691737799
04926|39192|/equities/breville-group|ASX200||31.548227466409|31.548227466409|31.548227466409|31.115253198218|30.503059744914|29.557844241548|29.120937223885|28.400485431324|28.367807259626|28.367807259626|28.367807259626|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.934559094423|-31.145620915089|-31.388467997085|-31.412534937865|-31.412534937865|-31.412534937865||-31.412534937865|-31.412534937865|-31.412534937865|-31.625872861021|-31.67708043111|-31.942589537442|-32.229307995093|-32.229307995093|-32.323784461401|-32.323784461401|-32.323784461401|-32.323784461401|-33.201427158141|-33.293808178133|-33.743119880035|29.636119028356|29.636119028356|29.636119028356|29.636119028356|27.249576829569|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852||-29.920544328852|-29.920544328852|-29.920544328852|||-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-31.382271120463|-32.722244816262|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.077469157411|-34.077469157411|-34.077469157411|-34.36940924242|-34.626566426785|-34.817296046716|-35.57032883907|-35.583144222637|-36.136826235873|-36.913696402557|-37.59910744456|-38.279563572975|-38.771183494034|-38.827967042544|-38.827967042544|-38.827967042544|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.740590633093|35.577607898442|35.577607898442|35.577607898442||35.577607898442|35.577607898442|35.577607898442|35.234565501442|35.057849200821|34.735388738421|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258||34.646232548258|34.646232548258|34.646232548258|||34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|34.646232548258|33.994149674863|33.567386510075|33.195429989697|32.122144271931|31.760715433846|31.591397918315|31.591397918315|31.591397918315|31.108022223101|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.826789277613|-33.826789277613|-33.826789277613|-33.826789277613|-34.403654091689|-34.672393261429|-34.795062565504|-34.795062565504|-34.795062565504|-35.198957469396|-36.009952998086|-36.133277972456|33.535591959719|33.535591959719|33.535591959719|33.535591959719|33.535591959719|33.003991736046|32.903325439682|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.221265168976|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|31.838958833939|31.838958833939|31.571065794898|31.398042898945|31.398042898945|31.297021283442|31.297021283442|31.297021283442|31.081689399408|30.796509513889|30.796509513889|30.796509513889|30.796509513889|30.796509513889|29.608344565536|29.017523896431|29.017523896431|-29.802686005645|-29.802686005645|-29.802686005645
04927|7541|/equities/brickworks|ASX200||-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.688688886224|32.688688886224|32.688688886224|32.456591473757|32.456591473757|32.39232430054|32.084248697241|31.940832733534|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447||31.506518596447|31.506518596447|31.506518596447|31.506518596447|29.630022201313|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.342403032488|26.159996369174|26.159996369174|26.159996369174|25.916107445614|25.335120604719|24.949577356141|24.678974072979|24.388305682657|24.292560704017|24.067845061382|23.735384202622|23.562094291739|23.531215650828|23.415795307459||23.119772890212|23.053268746357|23.053268746357|||23.053268746357|23.053268746357|23.053268746357|23.053268746357|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-25.100228000687|-25.674602986616|-25.674602986616|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.108329902626|25.05703272923|24.894232908613|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119||-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.218769415119|-26.433911687992|-26.433911687992|-26.433911687992|-26.433911687992|-26.472124716598|-26.55402739507|-26.78336432755||-26.900959473848|-26.928190183884|-26.928190183884|||-26.928190183884|-26.928190183884|-26.928190183884|-26.928190183884|-27.100740840397|-27.100740840397|-27.100740840397|-27.100740840397|-27.272489682791|-27.372972265024|-27.372972265024|-27.372972265024|-27.372972265024|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.867369450555|-27.960474598443|-27.960474598443|-27.960474598443|-27.960474598443|-28.024693502359|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.734334684385|25.937327015269|25.937327015269|25.21036308327|25.189847480977|25.189847480977|25.189847480977|-26.577382301665|-26.577382301665|-26.577382301665|-26.577382301665|-26.577382301665|-26.711535903455|-27.240040854879|-27.311716314534|-27.311716314534|-27.406351244428|-27.511671250334|-27.511671250334|-27.511671250334|-27.511671250334|-27.511671250334|-27.511671250334|-27.572413013236|-27.838094988652|-27.838094988652|-27.838094988652|-27.838094988652|-27.838094988652|-27.966381200795|-27.966381200795|-27.966381200795
04928|7694|/equities/bwp-trust|ASX200||-3.6164822018821|-3.6164822018821|-3.6164822018821|-3.6164822018821|-3.6335913910556|-3.6445458878067|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6712297618016|-3.6712297618016|-3.6919219559679|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5289293388563|3.5289293388563|3.5289293388563||3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.4898894803457|3.4898894803457|3.4898894803457|3.457932699249|3.4354807541611|3.3974453384791|3.3974453384791|3.3809195109238||3.3809195109238|3.3809195109238|3.3519956411694|||3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3360512408612|3.3360512408612|3.3360512408612|3.3360512408612|3.3360512408612|3.3360512408612|3.3360512408612|3.3360512408612|3.2582408190962|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275||-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4379967295275|-3.4472185994901|-3.4701774048852|-3.4701774048852|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471||-3.4760927681471|-3.4760927681471|-3.4760927681471|||-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.4760927681471|-3.510658741477|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5725820769531|-3.5750912019128|-3.5878791089978|-3.5909767941332|-3.6269185759068|-3.6306403200126|-3.6306403200126|-3.6362670307134|-3.6652966875471|-3.6864407612922|-3.7052120184503|-3.710791042072|-3.7718045675822|-3.7718045675822|-3.7718045675822|-3.7718045675822|-3.776590409275|-3.776590409275|-3.776590409275|-3.8061185779178|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6238923969801|3.6179227494084|3.6179227494084|3.6088029436362|3.5714477358143|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654
04929|32468|/equities/carsales.com-ltd|ASX200||35.739713820649|35.739713820649|35.419405374933|35.419405374933|35.419405374933|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.276066281543|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|34.970987532519|34.970987532519|34.970987532519|34.849474713732|34.849474713732||34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.642195169053|34.279661222654|33.225179297347|32.603533222299|32.308647846757|31.724605480365|31.674563425042|31.546735570671|31.326928878098|31.16492353575|30.872185711152|-33.269546192071|-33.269546192071||-33.269546192071|-33.269546192071|-33.269546192071|||-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.792857106224|-33.792857106224|-33.792857106224|-33.792857106224|-33.792857106224|-34.613173519787|-35.169082680474|-35.315756135276|-35.315756135276|-35.315756135276|-35.315756135276|-35.315756135276|-35.315756135276|-35.690284416732|-35.752941193473|-35.752941193473|-36.830490604917|-36.844990747814|-37.0172108739|-37.515236440564|-37.908040540378|-38.568377513533|-38.965975888178|-39.193307593581|-39.530366186575|-39.530366186575|-39.530366186575|-39.530366186575|-39.675944969335|-39.675944969335|-39.773549898111|-39.978664247684|-40.621666986512|-40.621666986512|-40.621666986512|-40.621666986512|-40.621666986512|-40.621666986512|-40.778519823338|-41.761689294472|38.45867738338|38.329206278513|38.329206278513|38.329206278513|38.329206278513|38.329206278513|37.993280955536|37.993280955536|37.658646023254||37.377940720961|36.972154796835|36.773506575952|36.285247364031|36.285247364031|36.285247364031|36.285247364031|-38.584259735504|-38.584259735504|-38.584259735504|-38.584259735504|-38.584259735504|-38.584259735504|-38.584259735504|-38.584259735504|-38.584259735504|-38.584259735504||-39.01084151418|-39.659822836529|-40.026471869825|||-40.199241915192|-40.199241915192|-40.199241915192|-40.199241915192|-40.31750428165|-40.31750428165|-40.31750428165|-40.351393561507|-41.106548579694|-41.56783197562|-41.997589939613|-42.537322011015|-42.593133889328|40.183020765518|40.183020765518|40.183020765518|40.183020765518|40.183020765518|40.183020765518|39.981131852705|39.400701643183|39.387869524861|39.387869524861|39.387869524861|39.387869524861|39.258745484777|38.897495593437|38.832775263663|38.435858996572|38.121509428225|37.987788804595|37.663656906093|37.607395070356|36.937661799636|36.528512169748|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|35.785715940837|35.173230699114|35.173230699114|34.469146255444|34.295453078068|34.295453078068|34.295453078068
04930|102024|/equities/360-capital|ASX200||-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2304533437814|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0732727501477|3.0547671237329|3.0547671237329|3.0547671237329|3.0547671237329|3.0519634528005|3.0427371575925||3.0208189437228|3.0060112002256|3.0060112002256|2.9927903019457|2.9792114058103|2.9683858525045|2.9683858525045|2.9683858525045|2.9683858525045|2.9683858525045|2.9670953895524|2.9474017666538|2.9474017666538|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9271163617544|2.9117958584287|2.8929578481459|2.8929578481459|2.8743976154089|2.8209973880714|-3.0104686219928|-3.0104686219928|-3.0104686219928||-3.0104686219928|-3.0104686219928|-3.0104686219928|||-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0240573519241|-3.0240573519241|-3.0240573519241|-3.0240573519241|-3.0240573519241|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8710627771576|2.8489586487037|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621||-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9638600996621|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137||-2.9691984307137|-2.9691984307137|-2.9691984307137|||-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9691984307137|-2.9829982664151|-2.9900868124817|-2.9900868124817|-2.9900868124817|-3.0234296925702|-3.0467650944115|-3.0467650944115|-3.0661278095644|-3.0750004666879|-3.0750004666879|-3.0750004666879|-3.0938895033283|-3.1001432329967|-3.1001432329967|-3.1001432329967|-3.1001432329967|-3.1037702064331|-3.1224834507291|-3.1224834507291|-3.1224834507291|-3.1224834507291|-3.1224834507291|-3.1255371775434|-3.1430969200979|-3.1459221234599|-3.1459221234599|-3.1615801377075|-3.1696040019513|-3.1696040019513|-3.1696040019513|-3.1696040019513|-3.1812266757224|-3.1852518772785|-3.2097243043785|-3.2255270716222|-3.2628078986839|-3.2772865350197|-3.2950406267853|-3.2956007271576|-3.3022610102716|-3.3022610102716|-3.3022610102716|-3.3022610102716|-3.3027899833325|-3.3031000132697|-3.3078889046926|-3.3237654406516|-3.3355726487866|-3.3486917954276|-3.3513243310529|-3.3568783599596|-3.3568783599596|-3.3568783599596|-3.3704203983656|-3.38491155268|3.2458583729217|3.2458583729217|3.2458583729217|3.2458583729217|3.2458583729217|3.2458583729217|3.2109536215939|3.1766151637145|3.1587391396704|3.1441544979085|3.11350501569|3.0727833751383|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8095073050223|7.7575082057011|7.682231716899|7.6751622974479|7.6751622974479|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.5888021959713|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.4688176581274|7.4688176581274||7.4688176581274|7.4688176581274|7.4688176581274|7.3814639988885|7.2155155808115|7.1029202798737|7.1029202798737|7.0954667307418|7.0517082760226|7.0517082760226|7.0517082760226|7.0517082760226|6.8852314495921|6.8358183685316|6.8358183685316|6.8358183685316|6.8078622542504|6.8078622542504|6.761513705903|6.7127831154641|6.7127831154641|6.7127831154641|6.603647781034|6.5734974285184|6.5722807420402|6.5722807420402|6.5536454268196|6.5115991369563|6.5115991369563|6.4962210142698||6.4102458384397|6.275550673048|6.1925562726571|||5.8556180648356|5.5984643225702|5.5693154967365|5.5693154967365|5.5693154967365|5.5693154967365|-6.1374867452193|-6.1374867452193|-6.1374867452193|-6.1374867452193|5.6212204551068|5.6212204551068|5.6212204551068|5.6212204551068|5.6212204551068|5.5302447848151|5.5213832118589|5.4220925413324|5.3713486531577|5.3713486531577|5.3692762431394|-5.8085767161578|-5.8085767161578|-5.8085767161578|-5.8085767161578|-5.8085767161578|-5.8384186572201|-5.9140761766574|-5.9604423421144|-5.9604423421144|-5.9604423421144|-5.9604423421144|-5.9604423421144|-5.9604423421144|-5.9604423421144|-5.9604423421144|-5.9604423421144|-5.9604423421144|-6.0383295804548|-6.0383295804548|-6.0383295804548|-6.2309218016253|-6.4115182171675|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|6.0156620112465|5.9946243064719|5.9146137044115|-6.2635057044974||-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974||-6.2635057044974|-6.2635057044974|-6.2635057044974|||-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.2635057044974|-6.3333397786872|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3942526670922|-6.3942526670922|-6.4636138912295|-6.5028066577133|-6.5028066577133|-6.5028066577133|-6.5028066577133|-6.5314517221646|-6.5527241982571|-6.6291378380581|-6.7362641362928|-6.8041825326043|-6.9096471238752|6.3551269224372|6.3551269224372|6.3176411181784|6.2993752013181|6.2993752013181|6.2993752013181|6.2993752013181|6.2404168988306|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.7692521347498|-6.8530580482986|-6.9285593898829|-6.9285593898829|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8538783209464|6.8151583927821|6.8151583927821
04932|947653|/equities/champion-iron-ltd|ASX200||-4.8213157019776|-5.0725731410099|4.7002120010834|4.7002120010834|4.7002120010834|4.7002120010834|4.7002120010834|4.7002120010834|4.4857909406535|4.302823433756|4.2489703336018|4.1396372546865|4.1396372546865|4.1396372546865|4.1396372546865|4.1273744890109|4.0319965829333|4.0319965829333|4.0319965829333|4.0319965829333|4.0319965829333|3.9238852383782|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.5818250170326|-4.6409909670358|-4.6409909670358|-4.6409909670358|-4.6409909670358|-4.6409909670358|-4.7281092042484|-4.7281092042484|-4.7281092042484||-4.7281092042484|-4.7281092042484|-4.7281092042484|-4.7281092042484|-4.7360671969218|-4.7360671969218|-4.7360671969218|-4.7360671969218|-4.7360671969218|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711||-4.7566121072711|-4.7566121072711|-4.7566121072711|||-4.8440136877631|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-5.0231071559106|-5.2062299613064|-5.4191446176178|-5.4596050173051|-5.5712280703923|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|-5.4279339349586|-5.4279339349586|-5.4279339349586|-5.4279339349586|-5.6749266293665|-5.7799186339003|-5.7868747522338|-5.7868747522338|-5.9237493199225|-5.998425235733|-5.998425235733|-6.1688059329817|-6.1858952045252|5.5648355823689|5.5648355823689|5.5648355823689|5.5648355823689|5.5648355823689|5.5648355823689|5.5648355823689|5.5648355823689|5.2600953426552|-5.9560432841363|-5.9560432841363|-5.9560432841363|-5.9560432841363|-5.9560432841363|-5.9560432841363|-5.9560432841363|-5.9560432841363|-6.0491275142229|-6.0491275142229|-6.0551416157127|-6.1023796397713||-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.1401877328087|-6.2102751207546|-6.2102751207546|-6.2102751207546|-6.2102751207546||-6.2102751207546|-6.2624521722372|-6.2624521722372|||-6.2624521722372|-6.2624521722372|-6.2624521722372|-6.2817926453435|-6.2817926453435|5.7223971825423|5.7223971825423|5.7223971825423|5.7223971825423|5.7223971825423|5.7223971825423|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.1238326023202|-6.166480694676|-6.2072006447056|-6.2166116748628|-6.3545686176945|-6.4811875479674|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.5526773232699|-6.5574190901916|-6.5879656260985|-6.5960728797403|-6.6834143436713|-6.8793493152507|-6.9531656239704|-7.1657396659007|-7.207488548397|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.3724371634576|5.7949303214918|5.6704779537928|5.2277533911347|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.9367567730405|-5.9367567730405|-6.1125074704994|-6.1627860952869|-6.3433734762949|5.7565796051111|5.7565796051111|5.7565796051111|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107
04933|7654|/equities/charter-hall|ASX200||19.036313579153|19.036313579153|19.033591228996|19.033591228996|19.033591228996|19.033591228996|19.033591228996|19.033591228996|18.854158502922|18.854158502922|18.854158502922|18.51962132598|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.354211985286|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.1935584887||18.03728684939|17.748095931356|17.465106369991|17.415118193117|17.08782605571|17.08782605571|17.08782605571|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|16.951804397449|16.951804397449|16.951804397449|16.951804397449|16.918462915609|16.918462915609|16.646625487219|16.420524263836|16.420524263836|16.065027502353|15.91669610162|15.577996287295|15.434440120005|15.282711011329||15.114680376493|-16.45020237211|-16.45020237211|||-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.387772547611|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245|15.559632385068|15.503249330644|15.503249330644|15.180276309257|15.022529666959|14.930159637146|14.930159637146|14.913788553535|14.883751853085|14.883751853085|14.859168458622|14.701421538778|14.701421538778|14.701421538778|14.701421538778|14.609269733594|14.609269733594|14.609269733594||14.609269733594|14.444188245321|14.42715372883|14.38239330542|-15.142379199864|-15.142379199864|-15.142379199864|-15.142379199864|-15.142379199864|-15.142379199864|-15.33188768254|-15.33188768254|-15.33188768254|-15.33188768254|-15.33188768254|-15.33188768254|-15.33188768254||-15.33188768254|-15.33188768254|-15.33188768254|||-15.33188768254|-15.33188768254|-15.33188768254|-15.33188768254|-15.652639004751|-15.652639004751|-15.665480480719|-15.665480480719|-15.67497784355|-15.797753087445|-15.831947635461|-16.01216398218|14.852464480308|14.852464480308|14.852464480308|14.852464480308|14.852464480308|14.852464480308|14.852464480308|14.838849168251|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.912350832478|-15.912350832478|-15.912350832478|-15.912350832478|-16.018827993506|-16.018827993506|-16.10536472757|-16.262627839594|-16.44097545362|-16.650527877018|-16.671729432239|15.677344762045|15.677344762045|15.677344762045|15.677344762045|15.283993997792|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|14.964672905441|14.759636409013|14.665151709681|14.464057571761|14.316175018275|14.216305293998|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.332827649095|13.071753591938|12.461392078844|-12.779605319093|-12.779605319093|-12.779605319093
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||-4.2132865367825|-4.2132865367825|-4.2132865367825|-4.2132865367825|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2403908996433|-4.2403908996433|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1056126683914|4.1056126683914|4.1056126683914|4.104490741531|4.104490741531|4.0563787447523|4.0406987123038||4.01216527404|4.006294504157|3.9903274281723|3.968391027546|3.968391027546|3.968391027546|3.968391027546|3.968391027546|3.9532123301825|3.9507915415589|3.9228239234094|3.9148042396047|3.9036714451554|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.7855067572484|3.7605631308964|3.7210655189359|3.7210655189359|3.7178505501045|3.7092783672824|3.661975858743|3.6071953885367|3.5871616063969|3.5530747895891||3.5530747895891|3.5530747895891|3.5518207247677|||3.5518207247677|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.8769289259527|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.9135121872172|-3.9516817127905|-3.9516817127905|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588||3.7575404397588|3.7575404397588|3.7575404397588|3.7575404397588|3.7369621281245|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901||-3.9262867937901|-3.9262867937901|-3.9262867937901|||-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.9262867937901|-3.938929717896|-3.989921906654|-3.9926910301756|-4.0493790728859|-4.055976653873|-4.1066406179127|3.8746332842729|3.8746332842729|3.8746332842729|3.8746332842729|3.8746332842729|3.8746332842729|3.8582035389898|3.8560596403543|3.7939553721154|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0734265884204|-4.0734265884204|-4.0734265884204|-4.0734265884204|-4.1056499947789|-4.1056499947789|-4.1666666845337|-4.1666666845337|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|3.957347599715|3.957347599715|3.957347599715|3.957347599715|3.9363100606392|3.9363100606392|3.9363100606392|3.9363100606392|3.8770112547819|3.8594568077662|3.8577298393887|3.8466441091611|3.806271267899|3.7575236039782|3.7544706483046|3.7385784276503|3.7223179318186|3.7223179318186|3.7223179318186|3.7223179318186|3.7223179318186|3.6947975796324|3.677572284524|3.677572284524|3.677572284524|3.6489693173483|3.6394104172472|3.5715671302746|3.5411110837709|3.5411110837709|3.5411110837709|3.5411110837709|3.5411110837709
04935|13574|/equities/charter-hall-retail-reit|ASX200||-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0311890160802|-4.0311890160802|-4.0621546148993|-4.0693882512135|-4.0693882512135|-4.1040424690294|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|3.9021630127286|3.9021630127286|3.9021630127286|3.9021630127286|3.9021630127286|3.9021630127286|3.9010036029756|3.9010036029756|3.892122053953|3.892122053953|3.892122053953|3.892122053953|3.892122053953||3.8879133858636|3.8576815568027|3.8332573531532|3.7913970945569|3.7874988675021|3.7874988675021|3.7874988675021|3.7874988675021|3.7688876257896|3.7637640090518|3.7480711111021|3.7180507267198|3.7180507267198|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.70498178769|3.6822018575762|3.6324464957024|3.6304960957396|3.6058290657322|3.6017545392028|3.5880605699741|3.555405498985|3.555405498985|3.555405498985||3.5286487461652|3.5286487461652|3.4771125834455|||3.4771125834455|3.4771125834455|3.4771125834455|3.4771125834455|3.4771125834455|3.4771125834455|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.39742689752|3.39742689752|3.39742689752|3.39742689752|3.3715855746735|3.3050950003188|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2018838165788|3.1644427743343|3.1644427743343|3.1644427743343|3.1575836991562|3.1575836991562|3.1512041064648|3.1125066274593|3.1125066274593|3.1125066274593|3.1125066274593|-3.2676616687351|-3.2676616687351|-3.2676616687351||-3.2676616687351|-3.2676616687351|-3.2676616687351|-3.2676616687351|-3.2676616687351|-3.2676616687351|-3.2676616687351|-3.2676616687351|-3.2676616687351|-3.2890684360458|-3.3172982924728|-3.3325536508856|-3.3329673612861|-3.3329673612861|-3.3329673612861|-3.3329673612861|-3.3329673612861||-3.3329673612861|-3.3329673612861|-3.3329673612861|||-3.3329673612861|-3.3933450472925|-3.3933450472925|-3.3933450472925|-3.3933450472925|-3.3933450472925|-3.4014945044091|-3.416660562044|-3.4251784118079|-3.4328746143269|-3.4328746143269|-3.4609717862791|-3.4966353064318|-3.5206300203618|-3.5206300203618|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.5761447669848|-3.5834941865983|-3.5994379787514|-3.6143755282372|-3.6426394609842|-3.6449252902031|-3.6449252902031|-3.66436143038|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.4990005172917|3.4990005172917|3.4990005172917|3.4990005172917|3.4642841141691|3.4642841141691|3.4642841141691|3.4642841141691|3.4642841141691|3.4642841141691|3.4247602269903|3.4166175359874|3.4166175359874|3.3818846675402|3.3818846675402|3.3818846675402|3.3818846675402|3.3590777810991|3.3590777810991|3.3590777810991|3.3590777810991
04936|14585|/equities/chorus?cid=14585|ASX200||7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.5964755347528|7.5964755347528|7.5964755347528|7.5116394152418||7.4420991860248|7.3679003610553|7.3679003610553|7.2160003863377|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1706472421915|7.1706472421915|7.1706472421915|7.1706472421915|7.1706472421915|7.1706472421915|7.1253668586451|7.1253668586451|7.0813400943854|7.0813400943854|7.0813400943854|7.0204207012657|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895||-7.5374790537895|-7.5374790537895|-7.5374790537895|||-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.6844209949773|-7.7151900442223|-7.7714129692052|-7.7714129692052|-7.7714129692052|-7.7754587868556|-7.7974334088678|-7.7974334088678|-7.7974334088678|-7.8493703038289|-7.9143004583865|-8.0897781768937|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.153908557478|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528||-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.16355943528|-8.2697649189374|-8.2697649189374|-8.2991831775662|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529||-8.3605520706529|-8.3605520706529|-8.3605520706529|||-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4417250813068|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.8868717765322|7.6336068576636|7.6336068576636|7.5483422330944|7.5483422330944|7.4403800226945|7.2888336949018|7.2888336949018|7.2791155125952|7.2791155125952|7.24846156728|7.2144605071747|7.2144605071747|7.2144605071747|7.0803497875451|7.0803497875451|7.0803497875451|7.0803497875451|7.0803497875451|7.0803497875451
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200||2.7679990055016|2.7679990055016|2.7679990055016|2.7583631823891|2.7583631823891|2.7514790443228|2.7514790443228|2.7514790443228|2.7462265812056|2.7462265812056|2.7462265812056|2.7397686796703|2.7397686796703|2.7397686796703|2.7397686796703|2.7286319420645|2.7023687943164|2.6689430367731|2.6689430367731|2.6688254819736|2.6642505312877|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465||2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6415971021207|2.63733010605|2.6064779130951|2.5977532298847|2.5816701950281|2.5724114247658|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5405301246978|2.5325333977118|2.4979402260708|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169||-2.6918759741169|-2.6918759741169|-2.6918759741169|||-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6948621049834|-2.7481800864485|-2.7574223357602|-2.7610248413532|-2.7821936906235|-2.7821936906235|-2.7821936906235|-2.7821936906235|-2.7821936906235|-2.7929930224304|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573|2.6399255463573||2.6277167307856|2.6277167307856|2.6244074224898|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.787083907481|-2.7878708922818|-2.810967693059||-2.8294085367171|-2.8373983153202|-2.8404426054268|||-2.8438100282423|-2.8438100282423|-2.8438100282423|-2.8639556505141|-2.882967408555|-2.882967408555|-2.882967408555|-2.8955192389944|-2.9005768633395|-2.9325853295359|2.7684869098987|2.7684869098987|2.7684869098987|2.7684869098987|2.7684869098987|2.7684869098987|2.7572076638899|2.7420156144755|2.7420156144755|2.7350173552453|2.7261303751136|2.7112559575136|2.6845897183081|2.6845897183081|2.6845897183081|2.6600997696608|-2.8550556453558|-2.8550556453558|-2.8550556453558|-2.8550556453558|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8938095692544|-2.9272883339888|-2.9658759351313|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8004868276674|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9540269485092|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8082155181111
04939|7384|/equities/clinuvel-phrm|ASX200||11.643845102446|11.643845102446|11.484272291546|10.904191231601|10.773184678485|10.773184678485|10.773184678485|10.773184678485|10.773184678485|10.224927846514|10.090474649626|9.6635831686725|9.5284259421814|9.4149174804145|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.80109408772|-10.80109408772|-10.80109408772|-10.971042449533|-10.971042449533|-11.128380889428|-11.147232978925|-11.147232978925|-11.147232978925||-11.147232978925|-11.147232978925|-11.147232978925|-11.147232978925|-11.350512539897|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.202618856813|9.8784654621569|-11.350707916957|-11.350707916957||-11.350707916957|-11.350707916957|-11.350707916957|||-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.973564470854|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.582906812191|-12.219250192172|-12.219250192172|-12.219250192172|-12.219250192172|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063||-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.270724487063|-12.490804724955|-12.582005612346|-12.728339001307|-12.810932685677|-12.939369945331|-12.960966671621|-13.042155163924||-13.042155163924|-13.042155163924|-13.042155163924|||-13.042155163924|-13.042155163924|-13.042155163924|-13.136283443416|-13.323825524129|-13.323825524129|-13.323825524129|-13.507583642313|-13.771658072349|-13.771658072349|-13.771658072349|-13.800175597797|-13.901392742617|-13.901392742617|-13.901392742617|-14.114880717047|-14.22231146644|-14.22231146644|-14.22231146644|-14.22231146644|-14.26367936477|-14.285199910898|-14.493554731761|-14.590823390481|-14.590823390481|-14.590823390481|-14.590823390481|-14.640359112948|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.21028329852|-14.643080931022|-14.643080931022|-14.643080931022|-14.643080931022|-14.643080931022|-14.820090379002|-15.156766721145|-15.223074458855|-15.350126666399
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||304.51053759187|304.51053759187|304.51053759187|304.37837713658|303.05041714177|301.58546172762|299.6910776737|297.87786469224|294.93266014703|294.93266014703|293.87435769646|289.72651512986|288.2879754642|288.2879754642|288.2879754642|288.2879754642|288.20885993147|285.79595683575|284.12400341623|284.12400341623|284.06595539121|284.06595539121|284.06595539121|283.57994846799|277.45716354028|275.3579346358|275.3579346358|275.3579346358|275.3579346358|270.38271254292|266.18525270611|262.04720596903|261.89411570886|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368||259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|258.15824570951|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|255.75390676247|-274.56512448047|-274.56512448047||-274.56512448047|-274.56512448047|-274.56512448047|||-274.56512448047|-274.56512448047|-274.56512448047|-274.56512448047|-274.56512448047|-274.80129121828|-274.80129121828|-274.80129121828|-274.80129121828|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-282.36398009165|-288.67311189037|-288.67311189037|-291.01180794351|-295.2253222213|-297.77786298154|-297.77786298154|-297.77786298154|-297.77786298154|-297.77786298154|-300.8681730204|-320.38185945409|-320.81317547578|-323.7679692244|305.62969811272|305.62969811272|305.62969811272|305.62969811272|305.62969811272|305.62969811272|305.62969811272|302.37299763176|301.55049251594|301.55049251594||299.27124181519|299.27124181519|299.27124181519|296.04694287788|290.71562319249|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118||-306.97426599118|-306.97426599118|-306.97426599118|||-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-306.97426599118|-307.95840305682|292.60018998635|292.60018998635|292.60018998635|292.60018998635|292.60018998635|292.60018998635|292.60018998635|292.60018998635|292.60018998635|292.60018998635|290.44409774687|288.26289181076|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|281.96078040696|278.65643827227|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|277.23801743417|277.15444396984|277.15444396984|277.15444396984|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-298.00710796341|-302.5856819575|-303.12126409774|-303.12126409774|-303.58236596475|-303.58236596475|-303.58236596475|-303.58236596475|-303.58236596475|-307.00872524458|-307.80248883784|-308.0155352864|-310.48005371991|-315.34562005934|-317.56207034704|-317.56207034704|-317.56207034704|-317.56207034704|-320.06009491413|-322.90343357159|-327.10437049946|-328.70206748204|-330.36619049925|-331.02606642929|-333.58853506413|-333.58853506413|-338.34391164081
04941|7255|/equities/codan|ASX200||19.767496137773|19.457218414053|19.355210549854|19.355210549854|19.355210549854|19.223011607619|19.133266794953|19.133266794953|19.133266794953|18.829741756423|18.8088798438|-19.894231080983|-19.894231080983|-19.894231080983|-19.894231080983|-19.990256150535|-20.133062715852|-20.201180638565|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.760930458364|18.729445579526|18.729445579526|18.729445579526|18.658828659054|18.45966178857|18.45966178857|18.45966178857|18.166847567676|18.070940711894|17.697991082843|17.474989146851|17.283116014531|17.283116014531||17.283116014531|17.283116014531|17.106795902308|16.912549993789|16.882833716379|16.60259336576|16.458941802385|16.458941802385|16.289935492809|16.205484071634|16.119982153466|15.988557681982|15.988557681982|15.857059977977|15.857059977977|15.857059977977|15.857059977977|15.857059977977|15.662844894692|15.504827762494|15.487030321635|15.226701001633|15.033396708509|15.033396708509|14.880995365802|14.692216745649|14.692216745649|14.331907766433|14.19656437566|-15.407598956013||-15.407598956013|-15.407598956013|-15.407598956013|||-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.449134064781|-15.449134064781|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.395649450128|14.254054777164|13.832838844744|-15.646260481206|-15.646260481206|-15.646260481206|-15.646260481206|-15.646260481206|-16.00862289041|-16.306247028705|-16.493608405189|-16.65057361357|-16.65057361357|-16.65057361357|-16.65057361357|-16.65057361357|-16.780081672057|-17.021757782151|-17.284145718064|-17.284145718064|-17.74821692622|15.945613582107|15.945613582107|15.945613582107|15.945613582107|15.794016104244|15.58645696937|15.58645696937|15.58645696937|15.58645696937|15.58645696937|15.58645696937|15.58645696937|15.508284254195|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994||15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994||15.369794796994|15.369794796994|15.369794796994|||15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.369794796994|15.256995359053|15.134994629345|14.964252405356|14.964252405356|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.752673428733|14.752673428733|14.527970200864|14.349689092998|14.30132133736|14.288644324466|14.288644324466|14.288644324466|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.030142937834|13.681825808612|13.552888711412|13.552888711412|13.552888711412|13.193765092911|12.67640630517|11.780450945801|11.748458999592|-12.853785433054|-12.853785433054
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||-21.018130240303|-21.018130240303|-21.018130240303|-21.018130240303|-21.018130240303|-21.018130240303|-21.130145215836|-21.192471416991|-21.192471416991|-21.192471416991|-21.192471416991|-21.192471416991|-21.192471416991|-21.361635217183|-21.372372319425|-21.443469977076|-21.448855903077|-21.487616991917|-21.747348543274|-21.747348543274|-21.747348543274|-21.795387316929|-21.816932674607|-21.816932674607|-21.816932674607|-21.97575844257|-22.01306595768|-22.197850597848|-22.421502101145|-22.44889088441|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193||-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.470689355761|-22.470689355761|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.638799034797|21.335124149192|21.335124149192|21.270138146997|21.244597517252|20.91223369966|20.91223369966|20.91223369966|20.494704102257|20.277431432843|20.277431432843|20.277431432843|20.277431432843||20.248372680905|20.248372680905|20.188192295766|||19.977991236289|19.749434088159|19.725228213588|19.725228213588|19.557476254877|19.475393127055|19.475393127055|19.475393127055|19.475393127055|19.475393127055|19.052659801477|18.888788015571|18.763098274035|18.506220855496|18.48191127753|18.230457199676|18.039921022224|18.039921022224|18.039921022224|17.921583215125|-19.459543978008|-19.459543978008|-19.659128267128|-19.659128267128|-19.927546355449|-19.927546355449|-19.927546355449|-19.927546355449|-19.927546355449|-19.927546355449|-20.068384008631|-20.430983257542|19.500330505115|19.500330505115|19.500330505115|19.500330505115|19.165589385117|19.165589385117|19.165589385117|19.165589385117|19.165589385117|19.165589385117|19.165589385117|19.087086224366|19.087086224366|18.922278598122|18.922278598122|18.922278598122|18.922278598122|18.922278598122|18.922278598122|18.922278598122|18.922278598122|18.922278598122|18.922278598122|18.849753913142|18.741392304343|18.684880656051||18.667052076414|18.667052076414|18.667052076414|18.510056387666|18.480625972929|18.480625972929|18.466728765033|18.466728765033|18.466728765033|18.466728765033|18.466728765033|18.466728765033|18.466728765033|18.434699144918|18.385220729596|18.312820716507|18.312820716507||18.312820716507|18.312820716507|18.312820716507|||18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.312820716507|18.306466733755|18.17681138523|18.17681138523|17.999234491008|17.793592882838|17.728437265517|17.654374688601|17.484861155059|17.447067653367|17.440942671396|17.440942671396|17.440942671396|17.440942671396|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.323562960409|-18.323562960409|-18.344336844991|-18.344336844991|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.454103843023|-18.582893574292|-18.771547542739|-18.890484808796|-18.890484808796|-18.890484808796|-18.931154555884|-18.931154555884|-19.098504723009|18.587709546462|18.587709546462|18.57134397866|18.459826134329|18.413139818648|18.38043424657|18.293259430495|18.27695507536|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.192380223318|18.192380223318|18.192380223318|18.192380223318|17.96886491781|17.96886491781|17.947071711283|17.836140358864|17.836140358864|17.836140358864|17.820712315174
04943|101963|/equities/collins-fd|ASX200||8.7413682007106|8.7413682007106|8.7413682007106|8.5926308127809|8.5418119400264|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.3910871709375|8.3910871709375|8.3231525647407|8.1093357125658|-7.6601718306371|-7.6601718306371|-7.7085242668599|-7.8394711194005|-7.9041346375111|-7.9234829549395|-7.9760924317664|-8.1005460442167|-8.1005460442167|-8.1005460442167||-8.1005460442167|-8.1005460442167|-8.1005460442167|-8.1005460442167|-8.2511621516128|-8.3632356636149|-8.3896374459923|-8.3896374459923|-8.3896374459923|-8.478486193094|-8.5799847321084|-8.7010938013451|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.8464905233714|-8.8464905233714|-8.8464905233714|-8.8614753505332|-8.8614753505332|-8.8614753505332||-8.8614753505332|-8.8614753505332|-8.8614753505332|||-8.9016391459155|-8.9145210160244|-8.9145210160244|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.1017268840424|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.8438503411422|7.7585188728067|7.7585188728067|7.6600207599769|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5921410765561|7.5673789675934|7.4898650840369|7.0754510183206|7.0754510183206|7.0712837682164|7.0712837682164|7.0712837682164|-7.5028039548127|-7.5028039548127|-7.5028039548127||-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5028039548127|-7.5975601511231|-7.6578444724868|-7.6820494075164|-7.7049494742634|-7.7049494742634|-7.7049494742634|-7.7049494742634||-7.7368304776458|-7.7368304776458|-7.7368304776458|||-7.7368304776458|-7.7368304776458|-7.7368304776458|-7.8120338704088|-7.9767041764765|-8.0785599905152|-8.1850668542804|-8.2228517922231|-8.3409464262667|-8.3893850537077|-8.4232057169561|-8.4666174601056|-8.5434637280016|-8.7210709487629|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7420768322455|-8.7428626552673|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.1757493139749|8.1149986719031|7.9961096947876|7.8362336893311|7.8025723999212|7.8025723999212|7.7839694095397|7.7365056056476|7.7365056056476|7.7083392163886|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.2465774918291|-8.3406418059372|-8.3475822840825|-8.3475822840825|-8.7573137454076|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.1505826360982
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.48804015245|-182.48804015245|-185.0744883123|-186.23689366151|-186.23689366151|-186.23689366151|-186.23689366151|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-188.21590935767|-190.47934105198|-191.35482186521|-191.93590470646|183.15860273484|183.15860273484|183.15860273484|182.25956452824|178.60118053729|174.75464914435|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|173.29896316822||173.29896316822|173.29896316822|172.30162642064|170.32847152885|168.28163164121|167.25182276812|167.21767108929|167.21767108929|166.50408753302|166.00483263511|166.00483263511|166.00483263511|166.00483263511|164.09314238781|162.09646294728|162.09646294728|159.83384951635|159.19259414157|159.19259414157|159.19259414157|158.22772664147|158.22772664147|158.22772664147|158.22772664147|158.22772664147|158.22772664147|156.2896930809|153.68243790945|153.59668374427|153.59668374427||153.59668374427|153.59668374427|151.25575537557|||149.2697318911|147.53914047606|147.04905124645|144.09061215698|-154.91475199073|-154.91475199073|-154.91475199073|-154.91475199073|-154.91475199073|146.83236975934|146.83236975934|146.83236975934|144.36263248949|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.51668832583|-152.51668832583|-152.51668832583|-154.63187893544|-154.90096652413|-156.60829912187|-158.74088950688|-159.75098986686|-163.70644540023|-163.70644540023|-163.70644540023|-163.70644540023|-163.70644540023|-163.70644540023|-163.70644540023|-163.70644540023|-163.70644540023|-163.70644540023|-167.02382839202|158.50171998602|158.50171998602|158.50171998602|158.50171998602|158.24080100172|155.77271561703|155.77271561703|155.33202881382|155.33202881382|154.37780745346|154.26284498212|154.26284498212|154.26284498212|154.26284498212|153.25493026071|-160.3250303018|-160.3250303018||-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018|-160.3250303018||-161.21892269319|-161.32059345332|-161.32059345332|||-161.32059345332|-161.32059345332|-161.32059345332|153.45370535096|153.45370535096|152.93161831124|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|150.57789155051|148.66932764103|148.63202508346|147.24929717201|147.24929717201|147.24929717201|145.1897691424|143.6021973507|143.6021973507|143.41605217108|142.19116796001|139.26573407367|139.06416233066|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|136.825668774|135.71684992087|133.82038246009|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-140.12202955947|-140.12202955947|-140.86022798953|-140.86022798953|-140.86022798953|-142.35525515275|-143.66916913674|-147.01910744224|138.46489333488|138.46489333488|138.13764868155|137.37182826245|137.37182826245|137.37182826245|137.37182826245|137.37182826245|137.37182826245|137.37182826245|136.40266460275|136.40266460275|136.40266460275|136.40266460275|136.40266460275|134.2329589404|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|132.11445189346|131.07772775082
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||39.351516292477|39.351516292477|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|38.752721043547||38.570245129223|38.344162577121|38.332959512569|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.166342153735|38.166342153735|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|36.856748680927|36.856748680927|36.769167057516||35.798240573143|35.463322223265|34.853136024032|||34.663484106632|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-40.206112485981|37.347169435254|37.347169435254|37.347169435254|37.347169435254|37.347169435254|37.242372651442|37.242372651442|37.069858493125|36.955014098471|36.955014098471|-40.510783840148|-40.510783840148|-40.510783840148|-40.510783840148|-40.510783840148|-40.821982358262|-41.027202154051|-42.408557813312|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.428362218909|39.146889307724|39.146889307724|39.146889307724|39.146889307724|38.137100222626|37.295665108405|34.125183674189|33.463536152676|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228||33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.430857081228|33.067064279774|32.526739962078|32.432810392859||32.432810392859|32.432810392859|32.331454372939|||31.901617368654|31.754573328181|31.680154967804|31.680154967804|31.670780743605|31.670780743605|31.670780743605|31.670780743605|31.670780743605|31.670780743605|31.670780743605|31.611424116565|31.461514077894|31.461514077894|31.182236974231|30.686374788805|30.178754936053|30.178754936053|30.178754936053|30.178754936053|30.178754936053|30.178754936053|29.508061235032|29.258956397994|29.097174076487|29.052971102848|28.479967993779|28.474963738171|27.6866271514|27.657972486558|27.657972486558|27.657972486558|27.657972486558|27.348858047131|25.782620722059|25.358235213496|25.358235213496|25.331411060412|25.331411060412|25.331411060412|25.331411060412|25.244274712502|25.244274712502|25.244274712502|25.09363820917|25.081836381157|25.081836381157|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.593028037857|-26.674722287977|-26.674722287977|-26.674722287977|-26.719136129843|-26.781816786116|-27.164241810182|-27.304712211136|-27.42023564604|-28.204706947308|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.028872119311|26.67319097665|26.589040807941|26.589040807941|26.589040807941|26.502417299568|26.502417299568|26.502417299568|26.502417299568|26.502417299568|26.102129747933
04946|101966|/equities/corp-trav-f|ASX200||14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.552872291703|14.341076381289|14.341076381289|14.273983422723|14.273983422723|13.723870480289|13.55541204107|13.434902229708|13.267669296708|12.90518803116|12.786848704623|12.786848704623|12.786848704623|-13.969005426597|-13.969005426597|-13.969005426597|-13.969005426597|-13.969005426597|-13.969005426597|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.826048936027||12.826048936027|12.79866567097|12.739628584759|12.637926194556|12.637926194556|12.637926194556|12.637926194556|12.540473299432|12.026636579752|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.831162215879|11.421847451186|-12.838611103235|-12.838611103235|-12.838611103235|-12.838611103235|-13.235679071411|-13.304088028785|-13.545653723475|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421||-13.61877488421|-13.61877488421|-13.61877488421|||-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.730833286692|-13.730833286692|-14.774258554698|-15.367509776488|-15.547172094734|-15.547172094734|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-16.026114214386|-16.234708748881|-16.234708748881|-16.672454050983|-16.896893426008|-17.186040832461|-17.186040832461|-17.577823693952|15.926079404564|15.926079404564|15.926079404564|15.926079404564|15.926079404564|15.926079404564|15.926079404564|15.357309805256|15.050900603777|14.558747060539|14.558747060539|14.558747060539|14.558747060539|14.558747060539|14.558747060539|14.536385650372|14.312737572771|14.312737572771|14.312737572771|14.312737572771|14.312737572771|14.312737572771|14.104708579494|14.077371175333|14.077371175333||14.077371175333|13.934223543033|13.934223543033|13.423581956079|13.147313089559|13.118681240291|12.689645979371|-13.51860765652|-13.51860765652|-13.51860765652|-13.51860765652|-13.543452731284|-13.778281043539|-13.883796736264|-13.883796736264|-13.883796736264|-13.883796736264||-13.883796736264|-13.883796736264|-13.883796736264|||-13.883796736264|-13.883796736264|-13.883796736264|-14.171996589793|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.239777373339|13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|12.89057199494|12.603730784717|12.603730784717|12.213034535849|11.521704887244|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.850802090956|-12.850802090956|-12.850802090956|-12.850802090956|-13.278113474662|11.944675527614|11.944675527614|11.944675527614|11.944675527614|11.944675527614|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.827280023023|11.712533503025|11.573925951288|11.256584674303|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.574609608565|-12.787343549634|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-13.080791311172|-13.080791311172|-13.696810221463|12.729942880544|12.729942880544
04947|958287|/equities/costa-group-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04948|7774|/equities/credit-corp|ASX200||14.254988959334|14.254988959334|14.254988959334|14.254988959334|14.254988959334|14.117775660022|14.117775660022|14.117775660022|13.985399082015|13.985399082015|13.985399082015|13.802665792914|13.69907245262|13.592858999123|13.59093080707|13.59093080707|13.59093080707|13.251867730834|13.030083535897|13.030083535897|13.019537527017|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959||12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.39387449372|12.39387449372|12.39387449372|12.39387449372|12.199355483553|12.199355483553|12.199355483553|12.199355483553|12.199355483553|12.074839830951|-13.451199853199|-13.451199853199||-13.451199853199|-13.451199853199|-13.451199853199|||-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-14.467444724261|-15.070494301252|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.352944768629|-15.39980818161|-15.39980818161|-15.543676020135|-15.607417664516|-15.78268642954|-15.937984737334|-15.966220722192|-15.966220722192|-15.966220722192|-16.223023425201|-16.476692370418|-16.557991853294|-16.664688185369|-16.664688185369|-16.664688185369|-16.664688185369|-16.763090956799|-16.763090956799|-16.763090956799|-16.763090956799|-16.763090956799|-16.88732296956|-16.933692582586|-16.990769209838|-17.124632679319|-17.124632679319|-17.124632679319|-17.124632679319|-17.124632679319|-17.124632679319|-17.124632679319|-17.671258911927|-18.499867885146|16.584618739337|16.379176248698||16.379176248698|16.379176248698|16.30630717188|16.221984752164|16.221984752164|16.221984752164|16.012205742185|-17.15339540188|-17.15339540188|-17.15339540188|-17.15339540188|-17.15339540188|-17.15339540188|-17.15339540188|-17.15339540188|-17.242957023246|-17.242957023246||-17.267730239875|-17.363867922897|-17.478787182136|||-17.478787182136|-17.505038613305|-17.505038613305|-17.505038613305|-17.505038613305|-17.505038613305|-17.505038613305|-17.505038613305|-17.985042433193|-18.083936960886|-18.301596199351|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.880561645861|16.8328458027|16.603718355403|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.440876218646|16.440876218646|16.162639641065|15.96237799779|15.82330627372|15.82330627372|15.767006237531|15.522784797377|15.05920600011|14.827636756937|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605
04949|7194|/equities/cromwell-corp|ASX200||0.3696931986141|0.36924243946073|0.36526843928994|0.36526843928994|0.36057604378795|0.3584178236495|0.35713091132492|0.35570100874206|0.34911221796164|0.33568026052458|0.33449869515034|0.33449869515034|0.33449869515034|0.33449869515034|0.33449869515034|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.3775981199648|-0.37879916219239|-0.37879916219239|-0.37879916219239|-0.37879916219239|-0.38477684489361|-0.38586316430427|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852||-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|0.35436553937574|0.35436553937574|0.35436553937574|0.35436553937574|0.35436553937574|0.35436553937574|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35107943272192|0.34314381916875|0.33858204952967|0.33858204952967|0.33858204952967||0.33548805267822|0.33548805267822|0.33548805267822|||0.33548805267822|0.33548805267822|0.33548805267822|0.33548805267822|0.33548805267822|0.33109783630913|-0.38291791912207|-0.38291791912207|-0.38291791912207|-0.39963102932648|-0.40014559025981|-0.40200073257172|-0.40200073257172|-0.40291748262207|-0.40907497777718|-0.40959874511964|-0.40959874511964|-0.41010971997851|-0.41297496805802|-0.41297496805802|-0.41636107641475|-0.42317897167489|-0.42371945644827|-0.42371945644827|-0.42371945644827|-0.42573998950107|-0.42573998950107|-0.42573998950107|-0.42659258023435|-0.42659258023435|-0.42912664531844|-0.42912664531844|-0.43924434019974|-0.43924434019974|-0.43924434019974|0.39874336904563|0.39874336904563|0.39874336904563|0.39874336904563|0.39874336904563|0.39249263412729|0.39220984845744|0.39220984845744|0.39220984845744|0.39220984845744|0.38189984824245|0.37530538402205|0.37464486848652|0.37391096233593|0.37318206941264|0.37318206941264|0.37318206941264|0.37318206941264|0.37318206941264|0.37318206941264|0.37318206941264|0.37318206941264|0.3693689661465||0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.36542471227891|0.3568607952622|0.35553976853991|0.35100036280646|0.35100036280646|0.35100036280646|0.35100036280646||0.35100036280646|0.35100036280646|0.35100036280646|||0.34849545169488|0.34849545169488|0.34849545169488|0.34849545169488|0.34849545169488|-0.39843499897752|-0.39843499897752|-0.39843499897752|-0.39843499897752|-0.39843499897752|-0.398677770615|-0.40922529975614|-0.41202374026883|-0.41202374026883|-0.41202374026883|-0.4131466001359|-0.4131466001359|-0.41515013024731|-0.41515013024731|-0.41586125940662|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.42683227036061|-0.42809539136403|-0.42809539136403|-0.42843931744622|-0.43257145396126|-0.43924606300341|-0.44067415787539|-0.44067415787539|-0.44630461813963|-0.44700513484254|-0.44778348673465|-0.44864832217034|-0.45710925818081|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.46273772800686|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.41557015587265|0.41549462366297|0.40666069242903|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||258.74563899859|258.74563899859|258.74563899859|255.7518310108|255.10315445156|253.32628258832|252.70864793071|246.86794112798|246.05772382547|239.95968587665|239.95968587665|234.13689406348|234.13689406348|234.13689406348|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-250.37030782437|-250.37030782437|-250.37030782437|-250.37030782437|-250.55189233167|-250.55189233167|-250.55189233167|-250.55189233167|-250.79154486505|-251.23060750793|-252.40234109903|-253.38173255844|-253.38173255844||-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-254.48358027055|-257.80454028|242.44804981394|242.44804981394|242.44804981394|238.38950674449|-253.9347286021|-253.9347286021|-253.9347286021|-253.9347286021||-253.9347286021|-253.9347286021|-253.9347286021|||-253.9347286021|-253.9347286021|-253.9347286021|-253.9347286021|-253.9347286021|-255.76608810739|-255.76608810739|-260.43064626408|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.53025463045|-261.53025463045|-262.83139819783|-262.83139819783|-262.83139819783|-266.84933068666|-270.69926259157|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.52628939049|-271.56955147252|-271.56955147252|-273.56060070975|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634|-280.87186336634||-280.87186336634|-281.61319372519|-282.85243503103|-285.26492788007|-285.28159779101|-287.65510377386|-288.42599526721|-288.42599526721|278.86051952593|278.86051952593|278.86051952593|278.86051952593|278.86051952593|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263||-285.96673931263|-285.96673931263|-285.96673931263|||-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-291.59083434368|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-299.48730068439|-301.75866423971|-302.51131048607|-304.2881155059|-305.05490446773|-305.05490446773|-305.05490446773|-309.55156146914|294.32382147147|291.61101228604|291.61101228604|290.4107784917|290.4107784917|287.16809724989|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-299.50676351522|-299.50676351522|-299.50676351522|-300.47974062997|-302.9669203343|-305.45200164813|-305.45200164813|-305.45200164813|-307.58722568108|-310.78164032381|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102
04952|7215|/equities/csr-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04953|1167286|/equities/deterra-royalties|ASX200||4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|3.9903636809099|3.9254040051288|3.868929108405|3.868929108405|3.868929108405|3.868929108405|3.868929108405|3.8399214307731|3.7946346247931|3.7123719679801|3.6765242933662|3.6601534595498|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.8944268002416|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512||3.6631707707878|3.6296340536008|3.6183136302907|3.6183136302907|3.576459615173|3.5710762332851|3.5710762332851|3.5710762332851|3.5600940856147|3.5600940856147|3.5247175049782|3.5247175049782|3.5247175049782|3.5130888173317|3.5130888173317|3.5130888173317|3.5130888173317|3.5130888173317|3.5130888173317|3.4539876060723|3.4066529094112|3.3977448378197|3.3977448378197|3.3977448378197|3.3977448378197|3.3977448378197|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203||-3.7329925226203|-3.7329925226203|-3.7329925226203|||-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7428677671412|-3.814853031686|-3.8595589744284|-3.8911766594465|-3.8921978894035|-3.8921978894035|-3.8921978894035|-3.8921978894035|-3.8921978894035|-3.9279976623102|-3.945553105942|-4.0533921915862|-4.1693246318867|-4.2293514736849|-4.2293514736849|3.9441268485|3.9441268485|3.9441268485|3.9440296801384|3.9324155504984|3.9324155504984|3.9324155504984|3.9324155504984|3.9324155504984|3.8821283375204|3.8765314458675|3.8514717686414|3.8514717686414|3.8514717686414|3.8514717686414|3.8514717686414|3.8514717686414||3.8514717686414|3.8514717686414|3.8514717686414|3.8514717686414|3.8514717686414|3.8199687653382|3.8185761166501|3.7450847308821|-3.967267666429|-3.967267666429|-3.967267666429|-3.967267666429|-3.967267666429|-3.967267666429|-3.967267666429|-3.967267666429|-3.967267666429||-3.967267666429|-3.967267666429|-3.967267666429|||-3.967267666429|-3.967267666429|-3.967267666429|-4.0014085087178|3.7920426046405|3.7920426046405|3.7920426046405|3.7920426046405|3.7920426046405|3.7920426046405|3.7920426046405|3.6817731604864|3.6817731604864|3.6817731604864|3.6403036101979|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.9279095366581|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9904843419525|-3.9904843419525|-3.9904843419525|-3.9904843419525|-4.0105381640829|-4.035726162759|-4.035726162759|-4.1196958058052|-4.1224397280672|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1429918222776|3.7846880360976|3.7846880360976|3.7846880360976|3.7846880360976|3.7846880360976|3.7846880360976|3.7318755304962|3.7031950990524|3.597994451188|3.5555494808079|3.434482825891|3.434482825891|3.434482825891|3.434482825891|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6988299212629|-3.7711999639068|-3.8957777933052|-3.9347530157225|-3.9452815711813|-3.9452815711813|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9895674456932
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.7151578741533|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.1276352470826|-7.1751502427471|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.2588450997371|-7.2896472601703|-7.2896472601703|-7.2896472601703|-7.2896472601703|-7.2896472601703|-7.3029413917121|-7.3571574664179|-7.4157302883006|-7.4354384655247|-7.4354384655247|-7.4375165502831|-7.4375165502831|-7.4757739575046|-7.4757739575046|-7.4757739575046|-7.5303042764285|-7.5665175731804|-7.5665175731804|-7.6680463782831|-7.6680463782831|-7.7174646903316|7.1584350857401|7.1584350857401|7.1584350857401|7.1584350857401|7.1584350857401|7.1318721013228|7.1225864901275|7.1225864901275|7.1225864901275|7.1225864901275|7.1225864901275|7.0662074634466|7.0085638970174|6.9178489016203|-7.3629512282376||-7.3629512282376|-7.3629512282376|-7.3629512282376|||-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.5193903680382|-7.5281522794113|-7.5281522794113|-7.5281522794113|-7.5281522794113|-7.6168359433661|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.7075415007491|-7.765811177686|-7.765811177686|-7.765811177686|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|7.3241213287735|7.3241213287735|7.3241213287735|7.3241213287735|7.3241213287735|7.3241213287735|7.3241213287735|7.3241213287735|7.3241213287735|7.1984684694503|7.0595930771537|7.0595930771537|7.0595930771537|7.0395477829716|6.8994975419333|6.8597197103821|6.848415836852|6.848415836852|6.848415836852|6.848415836852|6.6882398494539|6.6824887735377|6.6677654035368||-6.9802451495241|-6.9802451495241|-6.9802451495241|-6.9802451495241|-6.9802451495241|-6.9802451495241|-6.9802451495241|-6.9802451495241|-6.9802451495241|-6.9819389585997|6.6134952706294|6.6134952706294|6.6134952706294|6.6134952706294|6.6134952706294|6.6134952706294|6.6134952706294||6.6134952706294|6.6134952706294|6.6134952706294|||6.5699944940096|-7.0262111151652|-7.0262111151652|-7.0262111151652|-7.1244011945677|-7.1518346807639|-7.1998162028171|-7.213106511181|6.7936687368157|6.7936687368157|6.7936687368157|6.7936687368157|6.7936687368157|6.7936687368157|6.7936687368157|6.7936687368157|6.7936687368157|6.7446322063608|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.3331875900118|-7.3567748339196|-7.3567748339196|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.5196067620548|-7.5196067620548|-7.5212296434279|-7.533866558697|-7.6090015048183|-7.6090015048183|-7.631668315375|-7.6346315918633|-7.6748685901108|-7.7201319342126|-7.7879242505486|-7.8168604468698|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.250564678398|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.1960012674717|7.1960012674717|7.1960012674717|7.1960012674717|7.1960012674717|7.0400014718801|7.0043846805928|7.0043846805928|6.9112607329022|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.5126835195282|7.0672963098179|7.0086625103035
04955|1055046|/equities/domain-australia|ASX200||4.3722792970812|4.365866090156|4.3626288587267|4.3612542080013|4.3597268183063|4.3580297186453|4.3561440523552|4.3540488675885|4.3517208845144|4.3491342366542|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3392208893936|4.3314019421487|4.3314019421487|4.3314019421487|4.3314019421487|4.3314019421487|4.3314019421487|4.3148908592759|4.3143231843907|4.3136924345182|4.3129916013266|4.3022131457357|4.3013479195732|4.3003865571704|4.2968183195025|4.2964648047454|4.2949608740284|4.2932898398984|4.2914331353096|4.2893701302109|4.2870779023234|4.2845309824484||4.2817010714762|4.2785567259516|4.2725629514815|4.2695143958332|4.2650159752371|4.2600177301303|4.2494640100152|4.2466267466712|4.2449715520334|4.2449715520334|4.232746034352|4.2263845133428|4.2151156808947|4.2151156808947|4.2151156808947|4.2062397164343|4.1913774192597|4.1770860288171|4.1587068873012|4.1471072898191|4.1471072898191|4.0267857694937|4.0130952888411|3.9978836436715|3.9809818157053|3.9480023718292|3.9480023718292|3.8972251521674|-4.2033928118598|-4.2033928118598||-4.2033928118598|-4.2033928118598|-4.2033928118598|||-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.3787698439373|-4.3997443176655|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1354375503154|4.1089354058954|4.1089354058954|4.0785392678284|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0676284195046|4.04685774939|4.04685774939|4.04685774939|4.04685774939|4.0337306779484|4.0098755791258|4.0098755791258|4.0098755791258|4.0098755791258|4.0098755791258|4.0098755791258|2.8975625747603|2.8975625747603|2.8861808240592|2.8368674715558|2.7909638307933|2.716348690285|2.5638648119691|2.5638648119691|2.5638648119691|2.5638648119691|2.5423497322668|2.5378886200178|2.5079885889621|2.5079885889621|2.5079885889621|2.5039122030851|2.5039122030851|2.5039122030851||2.5039122030851|2.5039122030851|2.5039122030851|2.497680205517|2.4773374022898|2.4773374022898|2.4773374022898|2.4773374022898|2.4773374022898|2.4773374022898|2.4773374022898|2.4773374022898|2.4773374022898|2.4081526930527|-2.6671936058262|-2.6671936058262|-2.6671936058262||-2.6671936058262|-2.6671936058262|-2.6671936058262|||-2.6671936058262|-2.6671936058262|-2.6671936058262|-2.6671936058262|-2.7368817619989|-2.7465353070044|-2.7714888249274|-2.7714888249274|-2.7714888249274|-2.8135988617866|-2.8584431702262|-2.9066034880353|-2.9348372582013|-2.9592635105511|-2.9669594710028|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-3.0566073592735|-3.0928970902311|-3.2326717164469|-3.2326717164469|-3.2326717164469|-3.2326717164469|-3.2326717164469|-3.238524148459|-3.2450268506946|-3.2555993232791|-3.2555993232791|-3.2555993232791|-3.2834436930622|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0478698649918|3.0020615999242|3.0020615999242|3.0014573671575|2.9932859184737|2.9917726828722|2.9917726828722|2.9336363423829|2.9140403655905|2.8606003023671|2.7853892884306|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0586253614052|-3.0586253614052|-3.0586253614052|-3.0586253614052|-3.0895837380736|-3.1231486614378|-3.1729429227149|-3.1838255041215|-3.1970687272339|-3.1970687272339|-3.2378540571297|-3.2592822242407|-3.2682212420933
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||-19.764148357754|-19.968497306379|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.135971568916|-20.135971568916|-20.135971568916|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-21.373371060402|-21.691522951161|-22.027248244854|-22.338016143186|-22.338016143186|-22.338016143186|-22.763150487721|-22.763150487721|-22.763150487721|-23.292388583091|-23.733766397798|-23.98807327942|-24.214288896444|-24.214288896444|-25.21532111049|-25.664245021347|-26.08908800628|-26.08908800628|-26.08908800628|-26.095654217691|-26.411917576931|-26.411917576931|-26.951527802065|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454||24.483513748454|24.483513748454|24.483513748454|||24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.378904461647|-26.681187094941|-26.681187094941|-26.681187094941|-27.389652293803|-27.581836110885|-27.809857747358|-27.809857747358|-28.501508815865|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-29.04531460426|-29.04531460426|-29.282573071031|-29.798113493895|-29.798113493895|-30.050126875745|-30.582363381768|-30.62373666276|-31.145263136641|-31.818626126996|-32.077362176832|-32.37429186708|-33.953656905297|-34.865317324801|-34.865317324801|-34.86924179837|-35.393601192864|-35.482333887321|32.702391195674|32.702391195674|32.702391195674|32.702391195674|32.702391195674|32.702391195674|32.702391195674|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002||-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-30.793564298002|-31.277294452817|-31.333195235218|-31.333195235218|-31.333195235218|-31.383862461363|-31.383862461363|-31.383862461363||-31.589291110871|-31.68587845259|-31.851094488324|||-31.851094488324|-31.851094488324|-31.948438807793|-32.177709655042|-32.42011056522|-32.42011056522|-32.42011056522|-32.42011056522|-33.12067758352|30.18524366191|30.18524366191|30.18524366191|30.18524366191|30.18524366191|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.508430308725|-34.158965828196|-34.158965828196|-34.158965828196|-35.122739423398|-35.566902541678|-35.566902541678|-35.906612892755|-35.906612892755|-35.906612892755|-36.580125088834|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.165086049594|33.986881102521|33.986881102521|33.986881102521|33.986881102521|33.307644991299|33.102383247372|32.302090131967|32.250375913899|32.250375913899|32.250375913899|32.250375913899|32.250375913899|31.585973288528|31.007190626983|30.897435208299|29.846595998316|29.83181308049|29.83181308049|29.83181308049|29.83181308049|29.83181308049|29.10645763894|-31.970498690122|-31.970498690122|-31.970498690122|-31.970498690122|-32.001110325382|-32.811233054847|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-33.844552242976|-34.721725265429|-34.860806032735|-35.548833583998|31.038518562132|31.038518562132|30.967241965195|30.541936779972
04957|7486|/equities/downer-edi-limited|ASX200||6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5453186064058|6.5347981749964|6.5097759894743|6.5016952015972|6.4609818313857|6.4609818313857|6.3635910456203|6.2776009975564|6.1773345667667|6.118724958806|6.118724958806|6.118724958806|6.118724958806|6.0596941761494|6.037993648794|5.9978625606935|5.9978625606935|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.939445600407|5.901001923228|5.901001923228|5.901001923228|5.8811132035263|5.8748480569|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8489396999814|5.8489396999814|5.8489396999814|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.7718995644285|5.6859994280817|5.6344437718924|5.462159673432|5.4464629228494|5.4464629228494|5.4464629228494|5.4464629228494|5.3638477121881|5.3153863786648|5.2548740306375||5.2176375564467|5.2145973771293|-5.5500910566516|||-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.7585224536282|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|-5.8033940509386|5.3924255022333|5.3924255022333|5.3924255022333|5.3924255022333|5.3924255022333|5.3607676317442|5.3607676317442|5.3607676317442|5.3607676317442|5.3086305249784|5.2832006468876|5.2224452511585||5.1132173327965|5.1132173327965|5.1132173327965|5.0719080267529|-5.4364047542352|-5.4364047542352|-5.4364047542352|-5.4364047542352|-5.5054495616244|-5.5160550589348|-5.5989502000572|-5.6581798163611|-5.6581798163611|-5.6581798163611|-5.6581798163611|-5.6581798163611|-5.6935334302273||-5.695592599587|-5.7237137484069|-5.7735709799125|||-5.8023010241537|-5.841445471131|-5.8716061129429|-5.8840070846189|-5.9167072108146|-5.9167072108146|-5.9167072108146|-5.9167072108146|-5.9685635622736|5.6292424595441|5.6292424595441|5.6292424595441|5.6292424595441|5.6292424595441|5.5463805900774|5.5220896123472|5.5164054229677|5.5164054229677|5.5164054229677|5.5104506893092|5.4928400657713|5.4928400657713|5.4754128910804|5.4754128910804|5.4754128910804|5.4754128910804|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.0138318043908|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136
04958|9260|/equities/elders-fpo|ASX200||6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.5621551392146|6.3918388019742|6.2248211051294|6.1742454795119|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841||-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.7749585765493|-6.7749585765493|-6.7749585765493|-6.7749585765493|-6.7749585765493|-6.7749585765493|6.1610468160048|6.1610468160048|6.1610468160048|6.1610468160048|6.1168478284518|6.1168478284518|6.047740678325|6.047740678325|6.047740678325|6.0341562213|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.8229107343447|-6.3272054542339|-6.3272054542339||-6.3272054542339|-6.3272054542339|-6.3272054542339|||-6.428561620054|-6.4675685875254|-6.5550760684893|-6.5699884472411|-6.5699884472411|-6.5699884472411|-6.5699884472411|-6.5777944647875|-6.5777944647875|-6.9747715618441|-7.1347460378353|-7.3023715771206|-7.3023715771206|-7.3187463324343|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.518890805604|-7.5372601286346|-7.5372601286346|-7.5372601286346|-7.5372601286346|-7.5372601286346|7.1199296143346|7.1199296143346|7.1199296143346|7.1199296143346|7.1199296143346|7.1199296143346|7.1199296143346|7.1199296143346|7.0617034173665|7.0617034173665|7.0480035915041|6.8755596361849|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255||-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.3110301777255|-7.352811685815|-7.3759015573556|-7.4804460487427|-7.5696699023067|-7.5696699023067|-7.5696699023067|-7.5696699023067||-7.5915778610242|-7.5933397997847|-7.5933397997847|||-7.5933397997847|-7.5933397997847|-7.5933397997847|-7.5933397997847|-7.72926643043|-7.7602960550038|-7.986995613492|-8.0020318354065|-8.0020318354065|-8.02307509963|-8.02307509963|-8.02307509963|-8.1434167710089|-8.1687965754164|-8.2101303811842|-8.2101303811842|-8.2101303811842|-8.2101303811842|-8.2101303811842|-8.2101303811842|-8.2301449771252|-8.3818276453378|-8.3980353310769|-8.3980353310769|-8.3980353310769|-8.6155950178775||8.2874290231944|8.2874290231944|8.2874290231944|8.2874290231944|8.2874290231944|8.2874290231944|-8.787873767956|-8.787873767956|-8.787873767956|-8.8030868566869|-8.8030868566869|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8849492037565|-8.8849492037565|-8.9421716226771|-8.9800403927911|-9.0089874637512|-9.0624860008986|-9.0953882239362|-9.0953882239362|-9.0953882239362|-9.2782921285651|-9.3723802004945|8.8357370620595|8.8357370620595|8.8357370620595|8.8357370620595|8.8357370620595|8.8357370620595|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768
04959|947762|/equities/emerchants-ltd|ASX200||1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|0.99852105470103|0.97335665856911|0.94901801961375|0.94901801961375|0.94901801961375|0.93974223421363|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.87456110214515|0.87456110214515|0.87456110214515|0.86534563474439|0.85795701181804|0.85795701181804|0.85795701181804|0.84994695296889|0.84994695296889|0.83716330054739|-0.96795904169148|-0.96795904169148||-0.96795904169148|-0.96795904169148|-0.96795904169148|||-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|0.86646868863812|0.86646868863812|0.86646868863812|0.86646868863812|0.86646868863812|0.86646868863812|0.86054344681869|0.86054344681869|0.86054344681869|0.85861922100752|0.85861922100752|0.85861922100752|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.84594371445081|0.84594371445081|0.84453178103598|0.84453178103598|0.84453178103598|0.82385102792327|0.82385102792327|0.80511223258513|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.87933015426737|-0.88550021423653|-0.88550021423653|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362||-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.88795115068362|-0.90077908850164|-0.92364343246322|-0.93321492760822|-0.93913230001463|-0.93913230001463|-0.93913230001463|-0.93913230001463|-0.93913230001463||-0.93913230001463|-0.93913230001463|-0.93913230001463|||-0.93913230001463|-0.93913230001463|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.8716909318261|0.83271214024807|0.82023569893599|0.75137300239405|0.59597001193189|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.6865010809226|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.70590269518978|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.724757081168|-0.73778564388785|-0.75476185210583|-0.78251316291356|-0.81168130417956|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.8246958829665|-0.87215538730148|-0.87215538730148|-0.87766096498646|-0.87766096498646|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||-7.7712686789243|-7.8041875110962|-7.8792435547572|-7.8792435547572|-8.0797152409799|-8.1874615494683|-8.2645260577197|-8.2645260577197|-8.2645260577197|-8.2645260577197|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.7008009288832|-8.7586677178326|-8.8929642156962|-8.9632936270373|-9.0842150351887|-9.5630172779698|-9.5907483346048|-9.5907483346048|-9.5907483346048|-9.5907483346048|-9.5907483346048|8.5362357430821||8.5362357430821|8.5362357430821|8.5362357430821|8.5362357430821|8.0450295940135|8.0450295940135|8.0450295940135|8.0450295940135|8.0450295940135|8.0450295940135|7.7786168599686|7.7786168599686|-8.7197031635415|-8.7197031635415|-8.7197031635415|-8.7197031635415|-8.7197031635415|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|7.7980696246644|7.7980696246644|7.7980696246644||7.7980696246644|7.7980696246644|7.7980696246644|||7.6106327425131|7.4215366984615|7.1533736548169|7.0770817952403|6.6756462738524|6.3312737064902|-7.0608519663285|-7.0608519663285|-7.0608519663285|6.819598838197|6.819598838197|6.819598838197|6.819598838197|6.6878380791479|6.6878380791479|6.4898200317813|6.4347999145138|6.3548764860614|6.3548764860614|6.3270848234477|6.2645388929913|6.1533762182206|6.1287514065604|6.109168275076|6.103520455049|5.9404845212056|5.9404845212056|5.9404845212056|5.9404845212056|5.9404845212056|5.9404845212056|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8716785389343|5.8676891393327|5.8676891393327|5.7349326154549|5.5509158910001|5.5509158910001|5.5509158910001|5.4243510366242|5.3674909967101|5.3674909967101|5.3674909967101|5.3674909967101|5.3674909967101|5.3674909967101||5.3674909967101|5.3674909967101|5.3674909967101|5.299888302912|5.299888302912|5.299888302912|5.1945981207045|5.0812203290895|4.9058003031364|4.9028335769034|4.8409262453026|-5.1629167291702|-5.1629167291702|-5.1629167291702|-5.1629167291702|-5.1629167291702|-5.1629167291702||-5.1629167291702|-5.1629167291702|-5.1629167291702|||-5.1629167291702|-5.1629167291702|-5.1629167291702|-5.1629167291702|4.8662110415356|4.8662110415356|4.8662110415356|4.8662110415356|4.8662110415356|4.8646791077606|4.8257548386247|4.71099362334|4.71099362334|4.6661038924189|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0993346011606|-5.167871903045|-5.2589807080076|-5.2589807080076|-5.2589807080076|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.8983378597842|4.8983378597842|4.7159310125362|4.6243678489273|4.556520135198|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.2644933591666|4.241659284784|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.0139880128691|-4.1859628920924|-4.1859628920924|-4.1859628920924|-4.1977364890191|-4.2570820919787|-4.2570820919787|-4.3495355968249|4.0767305125269|4.0767305125269|4.0767305125269|4.0767305125269|4.0767305125269|4.0767305125269|4.0490674680197|4.0490674680197|4.0490674680197|3.9595195922282|3.9200216038389|3.8739129948796|3.7636221439833
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277||31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.432474861333|31.072195858634|30.928634775242|30.928634775242|30.928634775242|30.778483219236|30.741647105846|30.569608853297|30.53678552093|30.02948550584|29.955909443776|29.955909443776|29.955909443776|29.955909443776||29.42983785371|29.42983785371|29.42983785371|||29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.037136671723|29.037136671723|29.037136671723|29.037136671723|29.037136671723|-31.670695054456|-31.670695054456|-31.682366650351|-31.682366650351|-31.682366650351|-31.858741010834|-32.083601860657|-32.161223628405|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026|-32.545076689017|-32.836751974173|-33.107965196292|-33.107965196292|-33.251628360395|-33.264032321114|-33.684619417442|-33.684619417442|-33.684619417442|-33.684619417442|-33.684619417442|-33.684619417442|-33.684619417442|-33.885688983349|-34.058196740567|-34.058196740567|-34.160773918826|-34.335859587677|-34.549289706557|-34.981036884805|-34.981036884805|33.050169482086|33.050169482086|33.050169482086|33.050169482086||33.050169482086|33.050169482086|33.050169482086|33.050169482086|33.050169482086|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029|32.692246402029||32.692246402029|32.692246402029|32.480886791385|||32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.697415161138|-34.697415161138|-34.697415161138|-34.697415161138|-34.697415161138|-34.942128499355|-35.140493031019|-35.140493031019|-35.140493031019|-35.225826603035|33.114637299297|33.114637299297|33.114637299297|33.114637299297|33.114637299297|33.114637299297|33.092376413078|32.868194463221|32.645217765667|32.528574905239|32.215032365393|32.215032365393|32.086702111111|31.821334365061|31.712039844914|30.813377902159|30.527928325197|30.527928325197|30.527928325197|30.527928325197|30.527928325197|29.885474810623|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694
04962|13822|/equities/fletcher-building-ltd|ASX200||-2.9188395176944|-2.9188395176944|-2.9188395176944|-2.9188395176944|-2.9188395176944|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9314627735739|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-3.0071797968764|-3.0918663874621|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7400184820176|-3.0635906115637||-3.1089896510559|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1611141611009|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8397483022295|2.8024980791501|2.8016645122559|2.7468452808696|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826||-3.0366352597826|-3.0366352597826|-3.0366352597826|||-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7519542201172|2.7387971131839|2.7387971131839|2.7387971131839|2.7387971131839|2.7387971131839|2.7387971131839|2.7387971131839|2.6292556618513|2.6292556618513|2.5972285375398|2.5313649823711|2.4970722121713|2.4873024404841|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576||-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7114939516576|-2.7194377653898|-2.723940643141|-2.723940643141|-2.723940643141|-2.7554398255122|-2.7554398255122|-2.7554398255122||-2.7554398255122|-2.7554398255122|-2.7554398255122|||-2.7554398255122|-2.7554398255122|-2.755913303783|-2.755913303783|-2.777423868565|-2.777423868565|-2.7888043169492|-2.7892270490321|-2.8008078518612|-2.8226332565275|-2.8226332565275|-2.8312590939167|-2.8688694290618|-2.8688694290618|-2.9270770077684|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6462233870544|2.6203066389309|2.6203066389309|2.6203066389309|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.5996953784268|2.5623719662166|2.5623719662166|2.5623719662166|2.5623719662166|2.5623719662166|2.5623719662166|2.538746724497|2.5174964246604|2.4911068100807|2.4911068100807|2.4403963639866|2.4175719208782|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814||-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7639311208107|-2.7639311208107|-2.7867829682405|-2.7942859128149|-2.7942859128149|-2.801638670178|-2.801638670178|-2.801638670178|-2.8757518244931|-2.8757518244931|-2.8757518244931|-2.8757518244931|-2.8988807811945|-2.9486047707895|-3.0213999045005|-3.0698901825603|2.8504286203409|2.8504286203409|2.8504286203409|2.8504286203409|2.8504286203409
04963|7385|/equities/flight-centre|ASX200||-13.096630806487|-13.096630806487|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.441840642842|12.441840642842|12.425049674551|12.425049674551|12.251296093484|12.251296093484|12.081718076622|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.247808549271|-13.394786990866|-13.514763316826|-13.520294401033|-13.520294401033|-13.714215460732|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664||-13.373677493664|-13.373677493664|-13.373677493664|||-13.41325293816|-13.568614337587|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-14.179492685995|-14.607214368937|-14.920793389344|-14.929770574596|-15.000300153126|-15.089222254609|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.288546054101|-15.406161697414|-15.927401922043|-16.353779949409|-16.525311538094|-16.718123723526|-17.075692920177|-17.414112867773|-17.414112867773|-17.414112867773|-17.414112867773|-17.414112867773|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.083601827943|17.045113002287|16.898522171404|16.898522171404|16.898522171404|16.898522171404|16.898522171404|16.898522171404|16.81224789556|16.694720214563|16.282465981066||-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.015877817033|-17.158197612628|-17.217996724297|-17.281107725755|-17.288268253062|-17.288268253062|-17.288268253062||-17.288268253062|-17.288268253062|-17.288268253062|||-17.288268253062|-17.288268253062|-17.288268253062|-17.288268253062|-17.288268253062|-17.288268253062|-17.288268253062|-17.288268253062|-17.364742778908|16.19654952974|16.19654952974|16.19654952974|16.19654952974|16.19654952974|16.19654952974|16.19654952974|16.19654952974|16.19654952974|16.048944706065|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.461350777656|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.311327798355|-17.581475106862|-17.835710509799|-17.835710509799|-17.903011357543|-18.072235146891|-18.510261314589|-18.57806854058|-19.260631241277|-19.48486843581|-19.918742291077|-20.99637976393|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.87095291083|20.569948216996|20.439942064905|20.155311532995|20.155311532995|20.155311532995|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.612802291474|19.134564898663|-20.738558321264|-20.738558321264|-20.738558321264|-21.150936456701|-21.150936456701|-21.26183549389|-21.26183549389|-21.46981728325|-21.515352808212|-21.704928797424
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||-19.03198194221|-19.03198194221|17.830356173294|17.830356173294|17.830356173294|17.830356173294|17.830356173294|17.084285370263|16.494761590332|16.11973500712|16.086372221657|15.937492152259|15.937492152259|15.937492152259|15.937492152259|15.937492152259|15.391658434388|15.330574644606|15.330574644606|15.330574644606|15.154250397727|14.953888856089|14.566542584274|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.961283431027|-16.153092050523|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287||-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.33468535619|-16.600205826285|-16.683006418549|-16.695192870783|-16.695192870783|-16.805769718673|-16.842244136097|15.832805230133|15.832805230133|15.832805230133|15.832805230133|15.832805230133|15.634228046197|15.606364788234|15.509850675993|15.003444653014|14.986368099502|14.986368099502|14.986368099502|14.986368099502|14.986368099502|14.986368099502|14.825454401444|14.825454401444|14.584948936514|-15.609406819963||-15.609406819963|-15.609406819963|-15.609406819963|||-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-16.172118733353|-16.445964837545|-16.95218337959|-17.029208129644|-17.029208129644|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.164355343586|-17.499561117762|-17.710624163541|-17.740692766941|-18.07521444828|-18.43801653684|-18.58112889198|-18.966810236016|-19.043400457214|-19.805445647583|-19.945539393776|-19.945539393776|-19.945539393776|18.383134073595|18.383134073595|18.383134073595|18.383134073595|18.3133505796|18.3133505796|18.3133505796|18.3133505796|18.311501182296|18.131480266793|18.131480266793|18.131480266793|18.131480266793|18.131480266793|18.131480266793|18.131480266793|18.131480266793||18.131480266793|18.131480266793|18.131480266793|18.131480266793|18.131480266793|17.897199368194|17.802999946491|17.548332396499|-18.778452733364|-18.778452733364|-18.778452733364|-18.778452733364|-18.778452733364|-19.051615135765|-19.424571877162|-19.55960891194|-19.55960891194||-19.55960891194|-19.55960891194|-19.55960891194|||-19.55960891194|-19.55960891194|-19.55960891194|-19.55960891194|-20.196232450746|-20.19803612844|-20.464485095782|19.052353239308|19.052353239308|19.052353239308|19.052353239308|18.519660403405|18.519660403405|18.519660403405|18.519660403405|18.208232590528|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.503287299383|-19.571985756808|-19.899984080983|-20.098870815384|-20.239857105798|-20.362619616794|-20.546020720132|-20.546020720132|-20.546020720132|-20.733634442894|-20.87491924332|-20.87491924332|-20.902666825451|-20.902666825451|-20.902666825451|-20.902666825451|-20.902666825451|-21.183796532063|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|19.083379913522|19.083379913522|19.083379913522|19.083379913522|19.083379913522|19.083379913522|19.083379913522|18.416533762827|17.160037471867|17.108373909103|16.293194113955|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.878459928326|-17.97606605721|-18.003407310915|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613
04965|32466|/equities/g8-education-ltd|ASX200||-0.97846426577813|-0.97846426577813|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.99613594648996|-1.0053477927787|-1.0053477927787|-1.0053477927787|-1.0053477927787|-1.0292753461051|-1.0508614980565|-1.0654016626529|-1.0787796557669|-1.0950329271427|-1.1000365744554|-1.1461517888665|-1.1971130788723|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2306500136601|-1.237666686348|-1.2464866765388|-1.2464866765388|-1.2565130534049|-1.2739855682075|-1.2739855682075|-1.2739855682075||-1.2834561770956|-1.2925084708868|-1.2925084708868|-1.2925084708868|-1.3061205147305|-1.3231894504802|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377||-1.3270449310377|-1.3270449310377|-1.3270449310377|||-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3593554860833|-1.3715060824027|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3905732638439|-1.3914703072001|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2941242447427|1.2839084100728|1.2839084100728|1.2839084100728|1.2807315601248|1.2749795067463|1.2481716593276||1.2447032053537|1.2447032053537|1.2447032053537|1.2447032053537|-1.3585851837758|-1.3585851837758|-1.3585851837758|-1.3585851837758|-1.3585851837758|-1.3585851837758|-1.3670390965281|-1.3732379213238|-1.3741532448557|-1.3812814491355|-1.3959407467573|-1.3959407467573|-1.3959407467573||-1.3959407467573|-1.4000996235775|-1.4000996235775|||-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4119884782431|-1.4119884782431|-1.4119884782431|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4241002640308|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3120444208001|1.3120444208001|1.3120444208001|1.2750493850548|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3823588866602|-1.3823588866602|-1.3823588866602|-1.3823588866602|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3866426154537|-1.404867404834|-1.404867404834|-1.404867404834|1.2904184455408|1.2904184455408|1.2904184455408|1.2904184455408|1.2904184455408
04966|40369|/equities/gold-road-resources-ltd|ASX200||-3.271784360238|-3.2811493818717|-3.2962339150999|-3.2962339150999|-3.3001344101044|-3.3001344101044|-3.3282049250175|-3.3286007802414|-3.3286007802414|-3.3286007802414|-3.3495564108344|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3743906258581|-3.409322897487|-3.4292632713309|-3.4292632713309|-3.4292632713309|-3.439306597944|-3.439306597944|-3.4531183430839|-3.4634648373048|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2369961804273|3.2315831776727|3.2315831776727||3.2315831776727|3.2315831776727|3.2315831776727|3.2315831776727|3.2062036192272|3.1943930427072|3.1766056625601|3.1766056625601|3.1766056625601|3.1676174235075|3.130130338639|3.1165337694684|3.0855929865881|3.0378811242894|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|2.9975768304597|-3.2737323044834|-3.2737323044834|3.007369152456|3.007369152456|3.007369152456|3.007369152456||3.007369152456|3.007369152456|3.007369152456|||2.973187954061|2.8924311077515|2.8038121501516|2.7620135192419|2.7589038880164|2.7460043067728|2.7363195879775|2.7363195879775|2.7363195879775|2.7363195879775|2.6692440226694|2.635826688676|2.6303629540391|2.6279480308892|2.6279480308892|2.6160533263288|2.5542259695356|2.4291399189968|-2.6559555056869|-2.6680932196054|-2.6680932196054|-2.6945480673482|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4185248114459|2.4185248114459|2.4185248114459|2.4185248114459|2.4185248114459|2.4185248114459|2.3925275910554|2.3644750900465|2.3616389772846|2.3362655398529|2.2952950660036|2.284351457112|2.284351457112|2.284351457112|2.284351457112|2.284351457112||2.284351457112|2.284351457112|2.284351457112|2.2717793263251|2.2447549145812|2.1751604175119|2.1751604175119|2.1237892945109|2.0597658245098|2.0147398277931|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559||2.0040627271559|2.0040627271559|2.0040627271559|||2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|2.0040627271559|1.9948923272148|1.9948923272148|1.9223802268787|1.9209779964866|1.8788393490874|1.8788393490874|1.8788393490874|1.8788393490874|1.7513719053933|1.7513719053933|1.7513719053933|1.7513719053933|1.7513719053933|1.7513719053933|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.9310671882285|-1.9400746641836|-1.9644954169513|-1.9644954169513|-1.9644954169513|1.8379197522662|1.8379197522662|1.8379197522662|1.8379197522662|1.8344188734057|1.8344188734057|1.8344188734057|1.8344188734057|1.8344188734057|1.8310726891038|1.8310726891038|1.8169415274369|1.8169415274369|1.7536850283662|1.7404834175683|1.7052593125875|1.6750104045399|1.6450115547718|1.6343184230661|1.6070906509999|1.6070906509999|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.5628291280294|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.7309217795993|-1.7485241608779|-1.76493366815|-1.76493366815|-1.76493366815|-1.7965929492464|-1.8131588348801|-1.8576765202875|1.7067036481104|1.7067036481104|1.7067036481104|1.7067036481104|1.6978067805032|1.6978067805032|1.6978067805032|1.6361741213512
04967|638|/equities/goodman|ASX200/EAFAGROWTH||33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.096266949576|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|32.802389307783|32.802389307783|32.802389307783|32.802389307783|32.724925324621|32.724925324621|32.724925324621|32.724925324621|32.724925324621|32.199914823309|31.698795197557|31.480883357868|31.306537784851|30.860597996487|30.761775339725|30.55535249027|30.55535249027|30.55535249027|30.55535249027|30.55535249027|30.443723988891|30.09135980116|29.740321918607|29.740321918607|29.56313546088|29.347928289867|29.326936924354|29.326936924354|29.326936924354|29.326936924354|29.326936924354|28.447985556276|28.43309320406|28.43309320406|28.43309320406|28.43309320406|28.43309320406|27.941215874927|26.995239127761|26.864155200991|-29.226814166805||-29.226814166805|-29.226814166805|-29.226814166805|||-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.41582140719|-29.41582140719|-30.783689973477|-31.259645257854|-31.259645257854|-31.259645257854|-31.259645257854|-32.287384336154|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.995573453435|-33.404526635815|-33.906418399468|-34.165814400557|-34.165814400557|-34.165814400557|-34.440264620461|-34.440264620461|-35.173070923132|-35.437859870375|-35.953731909262|-36.681330146432|-36.681330146432|-36.681330146432||-37.683001364749|-37.683001364749|-38.182777022302|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.233943298493|-38.538270662267||36.480577073854|36.480577073854|36.480577073854|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675|-38.288690482675||-38.599501053711|-38.599501053711|-38.599501053711|||-38.599501053711|-38.599501053711|-38.599501053711|-38.814445937365|-38.922841353794|-38.922841353794|-38.922841353794|-38.922841353794|-38.922841353794|-38.922841353794|-38.922841353794|-38.922841353794|-38.922841353794|-38.922841353794|36.511820375036|36.511820375036|36.511820375036|36.511820375036|36.511820375036|36.511820375036|35.964245013739|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|34.913481411014|34.913481411014|34.498867547814|34.277794983977|34.277794983977|34.277794983977|34.277794983977|34.277794983977|34.277794983977|33.882271822949|33.607494360816|33.607494360816|33.607494360816|32.905826363974|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-35.100990350306|-35.377487031685|-35.589759999107|-35.589759999107|-35.589759999107
04968|637|/equities/gpt-group|ASX200/EAFAVALUE||4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8173314598093|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7847977685281|4.7847977685281|4.7381087196479|4.6863695104275|4.6863695104275|4.6863695104275|4.6713206217802|4.6713206217802|4.6386896952563|4.6035439288808||4.5875488956982|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.4700278200976|4.4329353750331|4.4329353750331|4.4177059266945|4.3732846946607|4.3533715375143|-4.5958406174873|-4.5958406174873||-4.5958406174873|-4.5958406174873|-4.5958406174873|||-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.6006456305426|-4.6006456305426|-4.6006456305426|-4.6396059912489|-4.6684513535816|-4.7224458551758|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4801479383915|4.4646089656055|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|4.3808041919725|-4.625412538076||-4.625412538076|-4.625412538076|-4.625412538076|-4.625412538076|-4.625412538076|-4.625412538076|-4.625412538076|-4.625412538076|-4.625412538076|-4.625412538076|-4.6678821420811|-4.6678821420811|-4.6678821420811|-4.6678821420811|-4.6678821420811|-4.6678821420811|-4.6678821420811||-4.6762173012132|-4.6762173012132|-4.6762173012132|||-4.6762173012132|-4.6762173012132|-4.6762173012132|-4.6762173012132|-4.6762173012132|-4.6762173012132|-4.6860746095836|-4.7084162710177|-4.7849069699167|-4.8166751283332|-4.8166751283332|4.5761270570237|4.5761270570237|4.5761270570237|4.5761270570237|4.5761270570237|4.5265300326302|4.4944777282028|4.4721978010898|4.4674417246453|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.9072778108986|-4.9072778108986|-4.9241976609133|-4.9302196094617|-4.9646887060917|-4.9846540023791|-5.0368379277109|-5.0475976646078|-5.0928865207712|-5.1095960684927|-5.132884536442|-5.1802450549714|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8218207511065|4.8081342812774|4.8040381401112|4.6960965489815|4.6960965489815|4.672884925148|4.6170943135918|4.5706604448624|4.5679563918487|4.5679563918487|4.5679563918487|4.483007342592|4.4508412756027|4.4388462014406|4.4388462014406|4.4388462014406|4.3653846523728
04969|7471|/equities/graincorp|ASX200||-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.7739046638026|-7.8093386562681|-7.8701093236134|-7.8701093236134|-7.8917398677841|-7.8917398677841|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.3978519875504|7.3776133014866||7.3245844490376|7.3245844490376|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.2394527386953|6.7316142134456|6.705682309975|6.6282580522583|6.5630645915189|6.5361829515208|6.4396478595457|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616||-6.8365202182616|-6.8365202182616|-6.8365202182616|||-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-7.0978005190784|-7.1242225987044|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.4056239577167|-7.4695819982812|-7.5118751760435|-7.5118751760435|-7.5118751760435|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6382404029682|-7.6445250938355||-7.6445250938355|-7.6539166183404|-7.7060185771443|-7.7217104318422|-7.7217104318422|-7.7217104318422|-7.7217104318422|-7.7217104318422|-7.7217104318422|-7.7466818475782|-7.7466818475782|-7.7466818475782|-7.7466818475782|-7.7466818475782|-7.7466818475782|-7.7466818475782|-7.7718296875261||-7.7718296875261|-7.7782966519728|-7.7782966519728|||-7.7782966519728|-7.7782966519728|-7.7782966519728|-7.7782966519728|-7.7782966519728|-7.7782966519728|-7.7782966519728|-7.7782966519728|-7.7782966519728|-8.0242184693432|-8.0879857842834|-8.0879857842834|-8.1305396893192|-8.1689329256138|-8.2113144783533|-8.2684885777873|-8.2684885777873|-8.2684885777873|-8.2684885777873|-8.2888763257576|-8.4113505227382|-8.4193254160676|-8.4484861612093|-8.4984428352527|-8.5813804673279|-8.6473056915764|-8.6473056915764|-8.9278287493922|-9.0848102662009|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.6194406446696|8.6194406446696|8.6194406446696|8.6194406446696|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5005298674801|8.5005298674801|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4133570071795|8.4133570071795|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.9479143578156|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172
04970|18522|/equities/growthpoint-properties-aus|ASX200||-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.5417337300451|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4146032780419|2.3834481073761||2.3635470986543|2.3635470986543|2.3550522989894|2.3456020734639|2.3456020734639|2.3456020734639|2.3456020734639|2.3295578318537|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.2918272417896|2.2664747152189|2.2441765511286|2.2441765511286|2.2441765511286|2.2429740124556|2.2071934467789|-2.3552843782152|-2.3552843782152|-2.3552843782152||-2.3552843782152|-2.3552843782152|-2.3552843782152|||-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4332630710051|-2.4332630710051|-2.4341812085493|-2.4552013423028|-2.46518687873|-2.46518687873|-2.4822369788031|-2.4822369788031|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5117219291634|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458||-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5131710928458|-2.5215790715237|-2.5298101732487|-2.5336778770282|-2.5793641419758|-2.5956248681788|-2.5956248681788|-2.5956248681788|-2.5956248681788||-2.5962497703504|-2.6154359213005|-2.6154359213005|||-2.6154359213005|-2.6154359213005|-2.6154359213005|-2.6154359213005|-2.6154359213005|-2.6154359213005|-2.6193653570146|-2.6193653570146|-2.6337392845122|-2.6453571602111|-2.6453571602111|-2.664563448827|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6952444660053|-2.6952444660053|-2.6952444660053|-2.6952444660053|-2.7063827500724|-2.7515363677766|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5953353694293|2.5881504009403|2.5698892750383|2.4743214755192|2.4631350469738|2.4459834045999|2.40775926321|2.3922325793157|2.3577584760333|2.3477627231952|2.3477627231952|2.3477627231952|2.3477627231952|2.3394586194749|2.299177408365|2.299177408365|2.2532527448376|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952
04971|7355|/equities/g.u.d.-hlds|ASX200||8.3658718124303|8.3658718124303|8.3658718124303|8.3504132711526|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.304383881993|8.1932049681819|8.1799499646466|8.0852221002889|8.0819128873958|8.0432369844796|7.9913745607139|7.9803078808904|7.9803078808904|7.9581195158562|7.7679108825879|7.7582341529215|7.6247045041549|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0231977342598|-8.1338554575405|-8.1338554575405|-8.2020433599519|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936||7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.5905363613507|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924||-8.2530236796924|-8.2530236796924|-8.2530236796924|||-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2547206265922|-8.2547206265922|-8.8435784559775|-9.3956429407915|-9.5641884065362|-9.5641884065362|-9.6338207166164|-9.9242450838585|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-10.144552924762|-10.144552924762|-10.144552924762|-10.188392032661|-10.221824184036|-10.329249345567|-10.469721329771|-10.491356598627|-10.67984081561|-10.731036639598|-10.731036639598|-10.731036639598|-10.752601847109|-10.752601847109|-10.752601847109|-10.834002107445|-10.87753331669|-10.87753331669|-10.922903256462|-10.922903256462|-10.922903256462|-10.922903256462|-10.990628681308|-10.990628681308|-10.990628681308|-10.990628681308|-10.990628681308|-11.094031874477|-11.281702854169|10.288663862002|10.179832126197|10.179832126197|10.088146900134||10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497|10.025374046497||10.025374046497|10.025374046497|9.9695683041594|||9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9490352431665|9.9490352431665|9.9293030269511|9.9293030269511|9.6686699663674|9.6379668751332|-10.62281459802|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194
04972|7228|/equities/harvey-norman-holdings-limited|ASX200||5.5041341610768|5.4620937051617|5.4084371926876|5.3819312718345|5.3819312718345|5.3819312718345|5.3819312718345|5.3819312718345|5.3518680628619|5.3479853746431|5.3479853746431|5.2733168731285|5.2324152497289|5.2324152497289|5.2324152497289|5.2324152497289|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538||5.2129866887538|5.2129866887538|5.1855407080615|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.0774453535949|5.0563280201924|5.0103645431743|4.9724276745742|4.9724276745742|4.9724276745742|4.9671417832845|4.9662688971088|4.9214098454102|4.895455413459|4.7860616107762||4.734513165772|4.7225142874321|4.6789066161148|||4.6789066161148|4.662118444336|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-5.1387153467166|-5.1530170529669|-5.2150187856164|-5.275548120365|-5.275548120365|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3718457368594|-5.3814949622398|5.0989546488053|5.0989546488053|5.0989546488053|5.0989546488053|5.0989546488053|5.0989546488053|5.0989546488053|-5.2715208785514|-5.2715208785514|-5.2715208785514|-5.2715208785514|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9903537758593|4.9559484332143|4.8566095927621|4.8439747432733|4.8439747432733|4.8439747432733|4.8439747432733|4.7310830862284|4.7100924685002||4.6634362488324|-4.8831974338326|-4.8831974338326|-4.8831974338326|-4.8831974338326|-4.8831974338326|-4.8831974338326|-4.8831974338326|-4.8831974338326|-4.8831974338326|-4.9106675938084|-4.9106675938084|-4.9106675938084|-4.9106675938084|-4.9106675938084|-4.9106675938084|-4.9106675938084||-4.9183262615348|4.6801144268744|4.6801144268744|||4.6801144268744|4.6801144268744|4.6801144268744|4.6801144268744|4.6801144268744|4.6801144268744|4.6534607307373|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.6111602838943|4.5360114371456|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7724536979105|-4.7724536979105|-4.7724536979105|-4.7724536979105|-4.8080039646786|-4.8083379960239|-4.8462813930968|-4.8462813930968|-4.8658680206382|-4.8742978314386|-4.9207381029465|-4.9207381029465|4.6921896064169|4.6921896064169|4.6921896064169|4.6921896064169|4.6921896064169|4.6921896064169|4.6766869047061|4.6766869047061|4.6766869047061|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6337100649706|4.6337100649706|4.6237599525001|4.6237599525001|4.6237599525001|4.6237599525001|4.5959189456734|4.5959189456734|4.5959189456734|4.5959189456734|-4.8893043014433|-4.8893043014433|-4.8893043014433|-4.8893043014433|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.9893790298038|4.7778243768827|4.7778243768827|4.7778243768827|4.7778243768827|4.6950825837603|4.6717584030883|4.6333438664622|4.6333438664622|4.6146528345502|4.6146528345502
04973|947866|/equities/hub24-ltd|ASX200||98.878653712827|98.363501226193|97.623957279517|97.623957279517|97.623957279517|97.623957279517|97.623957279517|97.623957279517|97.604346538705|97.604346538705|97.604346538705|93.788720105668|93.29928383241|93.29928383241|88.153007209722|88.153007209722|88.153007209722|88.153007209722|88.153007209722|86.860006637512|83.748337978719|83.703161650885|83.703161650885|83.703161650885|82.772956457391|81.25550714097|79.987232903215|78.764146941208|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371||78.694565953371|78.694565953371|78.067851161027|77.456505138635|77.386671206421|76.360188957791|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|74.735581470751|72.386199820067|71.188002546657|70.291358945827|70.291358945827|68.986231483861|67.890538389864|66.982819009029|66.049799627952|63.809222215737|62.274137066829|61.127927938024||60.342142068589|58.287103824311|55.948437819782|||55.948437819782|55.948437819782|55.948437819782|55.568820037116|55.409404259245|55.409404259245|-63.446174319988|-63.446174319988|-63.446174319988|-68.870194417906|-72.576329741955|-74.096145695228|-74.096145695228|-74.382379392538|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-77.391527155172|-77.639849978625|-77.639849978625|-78.795946048299|-79.700494049434|-80.275545383431|-82.676161740596|-82.797404578852|-83.812675162077|-83.960192861292|-84.514659870701|-84.630749347569|-84.630749347569|-86.479165636567|-87.51044283388|-87.51044283388|-87.51044283388|-90.520496903502|81.472380643242|81.472380643242|81.472380643242|76.730993677502|76.730993677502|76.153717869432|76.153717869432|76.153717869432|76.153717869432|76.153717869432|76.153717869432|74.528969409916|74.528969409916|74.227495862198|74.227495862198|73.86055024592|72.442276355602|70.544196204982||69.24021983659|68.200241465433|68.194990788415|65.930548626532|-71.631613247538|-72.165124779437|-72.399535615618|-72.399535615618|-73.898817401643|-73.898817401643|-73.898817401643|-73.898817401643|-73.898817401643|-73.898817401643|-73.898817401643|-73.898817401643|-73.898817401643||-75.117287851326|-75.117287851326|-75.117287851326|||-75.117287851326|-75.117287851326|-75.117287851326|-75.117287851326|-76.094702426288|-76.094702426288|-76.094702426288|-76.28911663834|-76.415080515737|-76.415080515737|-78.940281457325|71.869792289848|71.869792289848|71.869792289848|71.134162373725|71.134162373725|71.134162373725|71.134162373725|71.134162373725|71.134162373725|71.134162373725|71.134162373725|70.365454615689|68.652730029531|68.65136871703|68.457074911147|67.996883795033|67.996883795033|67.808265615734|67.808265615734|67.808265615734|67.571960794961|66.38000101517|66.38000101517|66.38000101517|66.38000101517|66.38000101517|65.150716868588|65.150716868588|65.150716868588|64.996353669905|64.110394102493|63.499759061475|63.499759061475|63.499759061475|63.499759061475|63.499759061475|62.453070489719|62.036741089109|61.505272149248|60.649186504332|60.274956206295|60.274956206295|59.688282732404|58.612538395365|57.056344115244|57.056344115244|56.09482520102|55.685362741666|55.374399540989|55.374399540989|54.919334171181|54.439804464782|54.439804464782|54.439804464782|54.439804464782|54.26985619845|54.26985619845|54.26985619845|54.211117771697|54.211117771697|53.696797083299|53.464218455862|52.492800267036|52.492800267036|52.197000856196|51.460002231372|51.412225405124|51.27873067817|51.27873067817|51.27873067817|51.262383331007|51.262383331007|50.640426703235|50.087502009511|50.087502009511|49.952221454118|49.909137475197|49.747373514379|48.186527390176|47.55682269989|47.55682269989|47.010075148281
04974|961867|/equities/idp-education-ltd|ASX200||-3.9704516541609|-3.9738349794954|-4.0287056498627|-4.0496728876012|-4.1280751736237|-4.1280751736237|-4.1280751736237|-4.1280751736237|-4.1280751736237|-4.2284168569328|-4.2871298357382|-4.3044813822982|-4.3044813822982|-4.3266460179485|-4.3790511421801|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4856804091362|-4.5340893090465|-4.5756547650472|-4.7063577371882|-4.7063577371882|-4.7063577371882|-4.7640085174029|-4.8928500150683|-4.8928500150683|-4.9781666569183|-5.2060857469257|-5.2060857469257|-5.2060857469257|-5.3356510063472|-5.492667677277|-5.9929639920853|-6.6238490194372|-8.7492767539611|-8.9097518354644|-8.9302800926886|-9.2019778924211|-9.2544197458939|-9.4649107609542|-9.6669270622327|-9.6669270622327|-9.9943632138652|8.8259045297222|8.8259045297222|8.8259045297222|8.8259045297222|8.8259045297222|8.8259045297222|8.6033390694583|8.6033390694583|8.4514878252838|8.3641399119091|8.3641399119091|8.3641399119091|-9.4271450748792|-9.4271450748792|-9.4271450748792|-9.4271450748792|-9.4271450748792||-9.4271450748792|-9.5273826112075|-9.5898700808731|||-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8592926145439|-9.8592926145439|-10.11690440306|-10.11690440306|-10.391055719147|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|-10.097426183947|-10.097426183947|-10.097426183947|-10.097426183947|-10.266028995788|-10.513365290204|-10.700406257355|-10.982117644111|-11.362908618494|-11.601565326634|-11.813405793445|-12.079821843591|-12.079821843591|-13.058690780497|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.232992110808|-13.40165724816|-13.631842084087|12.320868119731|12.320868119731|12.320868119731|12.107076019198|12.034528725842|11.962219947741||11.962219947741|11.962219947741|11.962219947741|11.962219947741|11.770244750895|11.713049422279|11.652832625724|11.598047275995|11.598047275995|11.598047275995|11.598047275995|11.598047275995|11.598047275995|11.598047275995|11.386971827464|11.386971827464|11.320952669726||11.320952669726|-12.592127106885|-12.592127106885|||-12.592127106885|-12.592127106885|-12.592127106885|-12.735141831747|-13.125712745842|-13.257737073034|-13.258397923371|-13.258397923371|-13.258397923371|-13.460997275137|-13.811664240915|-13.89380838656|-13.89380838656|-13.89380838656|-13.92474679667|-13.92474679667|-13.92474679667|-13.92474679667|-13.92474679667|-13.92474679667|-13.92474679667|-14.041385064724|-14.159316418571|-14.242018300078|-14.463778117796|-14.463778117796|-14.463778117796|-14.463778117796|-14.463778117796|-14.537531856586|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-15.079241104398|-15.698045646122|-15.935605802989|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.761444657357|14.761444657357|14.761444657357|14.761444657357|14.596262579961|14.596262579961|14.596262579961|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.243781988788|14.243781988788|14.243781988788|13.794202478913|13.723463565947|13.723463565947|13.723463565947|13.723463565947|13.711621863903|13.711621863903
04975|7714|/equities/independence-grp|ASX200||-5.2989177741483|-5.300464395889|-5.4613493065131|4.6668074860511|4.6668074860511|4.6668074860511|4.6668074860511|4.6668074860511|4.4717305782038|4.422478397974|4.4071983852747|4.2325420537117|4.2325420537117|4.2325420537117|4.1559165071708|4.1559165071708|3.9560182967961|3.8933533738256|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.7960738741393|3.6723043745354|3.6297824985004|3.6058696912634|-4.2473214365686|-4.2473214365686|-4.3309126802777|-4.4443475348524|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.7449526225825|3.6492488801916|3.6492488801916|3.6492488801916|3.4919434322736|3.4882704961986|3.3933559113841|3.358173323351|3.2924148911435|3.2837942302446|-3.7757732815509||-3.7757732815509|-3.7757732815509|-3.7757732815509|||-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7895966879828|-3.7895966879828|-4.0195519253394|-4.1256133234921|-4.3504036307802|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8510242996831|-4.3010415797093|-4.3010415797093|-4.3010415797093|-4.3010415797093|-4.3010415797093|-4.4364351966489|-4.5155351978092|-4.5155351978092|-4.5155351978092|-4.5605947288704|-4.6417719426896|-4.6978021400004|-4.7167928680997|-4.7167928680997|-4.8136585802084|-4.9818429781602|-5.0796210944415|-5.0796210944415|-5.1377197635141|-5.1377197635141|-5.1377197635141|-5.1377197635141|-5.1377197635141|-5.1377197635141|-5.3135775340892|-5.3715130031508|-5.3715130031508|-5.3715130031508|-5.3715130031508|-5.3715130031508|-5.3715130031508|4.8754446253027|4.8754446253027|4.8754446253027|4.8754446253027||4.8754446253027|4.8754446253027|4.8754446253027|4.8754446253027|4.7727162556345|4.7252402787402|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187|-5.2088762961187||-5.2088762961187|-5.2088762961187|-5.2088762961187|||-5.2088762961187|-5.2088762961187|-5.3198625734954|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.4103659134538|-5.4787399748333|-5.5047408508381|-5.5047408508381|-5.6097120098627|-5.6396800469863|-5.7065890046741|-5.735098994748|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.8652177796174|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.1489956398224|5.1489956398224|5.1489956398224|5.1489956398224|5.1489956398224|4.9294395733117|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6468816325117
04976|7635|/equities/iluka-resources-limited|ASX200||4.7603574718067|4.7603574718067|4.7603574718067|4.7603574718067|4.7603574718067|4.7603574718067|4.6998416544143|4.6503794326985|4.6178761341204|4.6178761341204|4.603751484777|4.4680570940458|4.332563278883|4.2699909252302|4.2699909252302|4.2699909252302|3.5443406348337|3.5443406348337|3.3970344387538|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.871191034936|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0851876126486|-4.1090974130849|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.6656915707191|3.4885460582928||3.3811623749419|-3.7737889326233|-3.7737889326233|||-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.8198629839207|-3.8198629839207|-4.0137366699935|-4.1008184008865|-4.2781316365432|-4.3268129655202|-4.3731255077079|-4.511212384074|-4.511212384074|-4.511212384074|-4.511212384074|-4.511212384074|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5326719584626|-4.5862001360397|-4.5862001360397|-4.6259877197218|-4.6259877197218|-4.6720271541519|-4.6720271541519|-4.6720271541519|-4.7744744832696|-4.7821936403581|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.8215039366946|-4.9544488980224|-5.0060541181488|-5.0778378942192|-5.146208946195||-5.2430100355841|-5.2972333601556|-5.4685925037156|5.0202198118234|5.0202198118234|5.0202198118234|5.0202198118234|5.0202198118234|5.0202198118234|4.9663551748091|4.8870611389803|-5.4051419126178|-5.4051419126178|-5.4051419126178|-5.4051419126178|-5.4051419126178|-5.4051419126178||-5.4051419126178|-5.4051419126178|-5.4051419126178|||-5.4051419126178|-5.4051419126178|-5.4051419126178|-5.5004353376655|-5.6479924009515|-5.6479924009515|-5.6479924009515|-5.6479924009515|-5.6479924009515|-5.6479924009515|-5.6479924009515|-5.6479924009515|-5.8305469140161|-5.880201678516|-5.880201678516|-5.880201678516|-5.880201678516|-5.880201678516|-5.880201678516|-5.880201678516|-5.880201678516|-5.8946686376482|-5.9493539718953|-5.9742822015911|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.1345837567174|-6.3926959535619|-6.3926959535619|-6.4391067581199|-6.4587297524371|-6.4801601320331|-6.4801601320331|-6.4912890758586|-6.5343024496406|-6.5343024496406|-6.5343024496406|-6.5343024496406|-6.5920028956036|-6.6523486958732|-6.6523486958732|-6.9276098528162|-6.9573443243521|-6.9872461539749|-6.9872461539749|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.2134555848846|6.0063395271047|5.9425995890017|5.5483189893351|5.5483189893351|5.5483189893351|5.4239656210593|5.4212009989418|5.4212009989418|5.4212009989418|5.41577904348|-6.0839978643154|-6.0839978643154|-6.0839978643154|5.566706227835|5.566706227835|5.566706227835|5.566706227835|5.566706227835|5.566706227835|5.566706227835|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178
04977|7569|/equities/incitec-pivot|ASX200||2.8296943167174|2.8296943167174|2.8085492429164|2.8066040023642|2.8066040023642|2.8009308292637|2.8009308292637|2.7910342430814|2.7639269404659|2.7402801034197|2.7402801034197|2.7159124239625|2.7159124239625|2.7159124239625|2.688791551451|2.6828240048666|2.6581376936457|2.6398752824489|2.6173612691764|2.6087348436651|2.5980387104151|2.5772652375033|2.5714058067325|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.551769805395|2.5424832284596|2.5424832284596|2.5424832284596|2.5424832284596|2.510557804522||2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.4328012270242|2.4214457850224|2.3877174170554|2.3585749899613|2.2823055491698|2.2133950376789|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659||-2.4627930530659|-2.4627930530659|-2.4627930530659|||-2.5092144816839|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.7252826800032|-2.7500364239662|-2.7572626069352|-2.7702918003185|-2.7881021312192|-2.795113410256|-2.841237136282|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8716996724541|-2.8862625010266|-2.8862625010266|-2.8862625010266|-2.8862625010266|-2.8986814424624|-2.8986814424624|-2.8986814424624|-2.8986814424624|-2.8986814424624|-2.8986814424624|-2.9285349233536|-2.9378165915706|-2.9467407282964|-2.9861394904954|-2.9861394904954|-2.9861394904954|-3.0104191934747|-3.0104191934747|-3.0307435234037|-3.0733260666493|-3.1012288104057|-3.1012288104057|-3.1012288104057|-3.1012288104057|-3.1012288104057|-3.1012288104057|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499||-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.1124529872499|-3.124603079181|-3.124603079181|-3.124603079181|-3.124603079181|-3.124603079181|-3.124603079181|-3.124603079181||-3.1256701001647|-3.1407445546789|-3.1657470146383|||-3.1657470146383|-3.1657470146383|-3.2036077754989|-3.2173419812536|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0578981676258|3.0312757931988|3.0214176401872|3.0174084090943|2.9986215564639|2.9986215564639|2.9668018390768|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9564541756675|2.9430048001658|2.9325053573594|-3.1246293050946|-3.1246293050946|-3.1246293050946|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1279547560127|-3.1279547560127|-3.1632830421032|-3.1853144080442|3.0249583388417|3.0249583388417|3.0249583388417|3.0249583388417|3.0010648198755|2.9772941213881|2.9609007408548|2.9609007408548|2.9609007408548|2.9609007408548|2.9609007408548|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.898038077504|2.898038077504|2.898038077504|2.8877322410734|2.8877322410734|2.8719246095189|2.8676846785026|2.8676846785026|2.8493718088421|2.8442531424238|2.8442531424238|2.8442531424238|2.8442531424238|2.8442531424238|-2.9793540213505
04978|7553|/equities/ing-real-est|ASX200||-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.4325577373228|-5.4333975971762|-5.4434973333747|-5.500675539724|-5.500675539724|-5.5796396517665|-5.6140440596376|-5.6536601266633|-5.6549001757051|-5.7302684564331|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348||5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.3831298248692|5.3745886635696|5.3645430485314|5.2806033734819|5.2223369682652|-5.5743907823948|-5.5743907823948|-5.5743907823948||-5.5743907823948|-5.5743907823948|-5.5743907823948|||-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.7144547951983|-5.7144547951983|-5.7166163405629|-5.7845736831263|-5.8650820354439|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4673640201405|5.4465157930404|5.4090958494923|5.4090958494923|5.4090958494923|5.4090958494923|5.4090958494923|5.4090958494923|5.3898560877389|5.3898560877389|5.3898560877389|5.3898560877389|5.3898560877389|5.2909512647596|5.2588346411351|5.154260786547||5.0641785817827|4.9885318762158|4.9569798317325|4.9005333943248|4.8704117280319|4.8704117280319|4.8201793809814|4.7179772478654|4.4038642697425|-4.8459232287257|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464||-4.928217492464|-4.928217492464|-4.928217492464|||-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-4.928217492464|-5.019898067731|-5.019898067731|-5.1071092142202|-5.1456766938211|4.811362076983|4.811362076983|4.811362076983|4.811362076983|4.811362076983|4.811362076983|4.811362076983|4.811362076983|4.811362076983|4.7709577891398|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0907793711973|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.2686294059976|-5.2686294059976|-5.2686294059976|-5.2686294059976|-5.2843105242235|-5.2962474643427|-5.2962474643427|-5.3309619522235|-5.3309619522235|-5.3309619522235|-5.3309619522235|-5.358290788878|-5.4392122398361|-5.4489123819443|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|-5.3349133806492|-5.3349133806492
04979|993193|/equities/inghams-group-ltd|ASX200||-3.6013760116644|-3.640973319273|-3.6444732618685|-3.6444732618685|-3.6587324407801|-3.6587324407801|-3.7033138569974|-3.7047930886109|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7430585297573|-3.7430585297573|-3.7430585297573|-3.7776648331851|-3.7776648331851|-3.8224054761695|-3.8408090886715|-3.8408090886715|-3.8508989211854|-3.895443147745|3.6779631705461|3.6779631705461|3.6779631705461|3.6779631705461|3.6538478236924|3.6339976502272|3.6245807169286||3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.5873119961783|3.5234098375045|3.5234098375045|3.5167555330171|3.5167555330171|3.5167555330171|3.4652839499462|3.3680932210274|3.2961645300971|3.2961645300971|3.2585161588575|3.2514067647617|3.2406985732156|3.2406985732156|3.2406985732156||3.2341096105661|3.2320661481317|3.1622956655749|||3.144217480369|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.324591103947|-3.324591103947|-3.324591103947|-3.324591103947|-3.324591103947|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3911993006017|3.1767706134156|3.1767706134156|3.1767706134156|3.1641896409277|3.1457662629291|3.1372721583325|3.1372721583325|3.1372721583325|3.1325891438186|3.1325891438186|3.1265299559448|3.1265299559448|3.1008295861928|3.1008295861928|3.1008295861928|3.1008295861928|3.1008295861928|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599||3.0666684168599|3.0666684168599|3.0666684168599|3.0666684168599|3.0493537339923|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0422615124996|3.0129973138563||3.0129973138563|3.0129973138563|3.0129973138563|||3.0129973138563|3.0129973138563|3.0129973138563|3.0129973138563|3.0129973138563|3.0129973138563|2.9994414476545|2.9881103354863|2.9881103354863|2.9881103354863|2.9881103354863|2.9881103354863|2.9881103354863|2.9879003319665|2.9754326575975|2.9754326575975|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9046969699707|2.8535522275331|2.8440743567035|2.8440743567035|2.8440743567035|2.8440743567035|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0278122104746|-3.0431246004217|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0789052148176|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1098817954556|-3.139868697645|-3.1753274473821|-3.1753274473821|-3.1753274473821|-3.1836971743543|-3.1902190958613|-3.2046878906482|-3.2235421044289|-3.2722689821388|-3.3080766415227|-3.3127490046128|-3.3127490046128|-3.3333323004626|-3.3625913464121|-3.4306571442874|-3.4403172739974|-3.4403172739974|-3.4614637834751|-3.4760706935684|-3.5189675660442|-3.5477416748814|-3.7286017730293|3.7568048861704|3.7568048861704|3.7568048861704|3.7258943746577|3.7248826104281
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||8.2841548277353|8.2841548277353|8.2146163862518|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.8721809393019|-8.9056043174982|-8.9056043174982|-8.9056043174982|-8.9624132966701|-8.9624132966701|-8.9829590426224|-9.0474484833103|-9.0474484833103|-9.0854985881759|-9.1572208590985|-9.2344116841953|-9.282679733877|8.6180634422801|8.6180634422801|8.6180634422801|8.6180634422801|8.6180634422801|8.6180634422801|8.6097928068927|8.5269918465935|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.3844197025654|8.3844197025654||8.3844197025654|8.3844197025654|8.3571330431167|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.1601343170211|8.0471044824346|8.0471044824346|8.0471044824346|7.9712269886582|7.9535856891836|7.8850952441124|7.8589950992695|7.8577720273459|7.7394685335649|7.7238541783771|7.7137268585056|7.6180298109949|7.568921647701||7.471076639387|7.471076639387|7.3217518946562|||7.3019464701451|7.2538295288922|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8442652644709|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.1204811611175|-8.1243260685145|-8.1243260685145|-8.1243260685145|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334|-8.3651770062674|-8.5990858814704|-8.8473173536181|8.6388042920225|8.6388042920225|8.6388042920225|8.6388042920225|8.6388042920225|8.6388042920225|8.6388042920225|8.6388042920225|8.6388042920225|8.5753382569544|8.4764871471449|8.4422078522625||8.426897145265|8.3861078874487|8.3861078874487|8.2609975063529|8.2609975063529|8.2388860079675|8.1904291944403|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145||8.1891738279145|8.1891738279145|8.1891738279145|||8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1891738279145|8.1668595057374|8.1026659401412|8.1026659401412|8.0715734596777|8.053671232924|8.053671232924|7.808370316484|7.808370316484|7.808370316484|7.808370316484|7.7428641177725|7.7428641177725|7.7176272446923|7.5718081323099|7.5517313047462|7.4091458634329|7.4007176641836|7.3774638445525|7.3744045133225|7.3157462655311|7.3157462655311|-7.7271033526932|-7.7271033526932|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7439366858003|-7.7899294739297|-7.8039254236284|-7.8039254236284|-7.9226951652172|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.35082561257|7.349806221354|7.3450694830182|7.3450694830182|7.288966023366|7.1674622820928|7.127458100751|7.1212490987752|7.1212490987752|7.1212490987752|7.1124991257957|7.073765331361|7.073765331361|7.073765331361|7.073765331361|7.0349571982692|7.0349571982692
04981|7379|/equities/invocare|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04982|7333|/equities/ioof-hldg|ASX200||4.2678553189685|4.2537281607974|4.240809265705|4.2125657310442|4.1875732994031|4.1667478720293|4.1366645671643|4.0701826521332|4.0313142613763|3.7714989926337|3.7714989926337|3.7171486374844|3.7171486374844|3.7171486374844|3.7171486374844|3.6762762198966|3.6580846718198|3.6362051755461|3.6352279352119|3.6305309453463|3.5747310236557|3.5747310236557|3.5747310236557|3.5747310236557|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298||-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6802815229307|-3.7020758339665|-3.7020758339665|-3.7234175281283|-3.7749082729284|-3.7954535798964|-3.8568928326432|-3.8748809325765|-3.9704231407985|3.6756408714867|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213||-3.9947663337213|-3.9947663337213|-3.9947663337213|||-3.9947663337213|-3.9947663337213|-4.0011293656541|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.3265408976536|-4.4489343148317|-4.4704825063376|-4.484424950881|-4.5188054268042|-4.6439505356859|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|-4.4357935467971|-4.4357935467971|-4.4357935467971|-4.5245907943942|-4.5245907943942|-4.5928789687927|-4.6365321557582|-4.6561468354928|-4.670718589543|4.463338413322|4.463338413322|4.463338413322|4.463338413322|4.4495427503453|4.435047402897|4.4253303904429|4.4052537482332|4.4052537482332|4.4022264526234|4.3930294299507|4.3789215379715|4.3404685185751|-4.6161462017342|4.3228188272062|4.3228188272062|4.3228188272062|4.3228188272062|4.3228188272062||4.3228188272062|4.2809097762177|4.1912160061109|4.1912160061109|4.1885732172053|4.1189703674361|3.9412692155755|3.9412692155755|3.9412692155755|3.9208547634457|3.8019820128741|3.8019820128741|3.8019820128741|3.7338686822589|3.6409651436999|3.2830078001968|3.2830078001968||3.2830078001968|3.2622308197013|3.2602564430227|||3.237096090373|3.237096090373|3.237096090373|3.237096090373|3.237096090373|3.237096090373|3.237096090373|3.237096090373|2.8867734750736|-3.2952517579409|-3.3197240509824|-3.3208045339404|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.028379477606|3.0012091490783|3.0012091490783|2.9813771984326|2.9813771984326|2.9813771984326|2.9813771984326|2.9459746702233|2.8836574348121|2.8836574348121|2.8836574348121|2.8836574348121|2.8836574348121|2.8836574348121|2.8657305541204|2.7480339940572|2.7139266658916|2.6232517879422|2.577224245912|2.5530268387068|2.4972520753265|2.4761133508021|2.4656815480451|2.4390904849613|2.414929364602|2.414929364602|2.414929364602|2.414929364602|2.3943659580198|2.3698511428796|2.344556842376|2.3015077319983|2.3015077319983|2.3015077319983|2.3015077319983|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.5607277332167|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.6008083723083|-2.6781205228186|-2.6912449654844|-2.7419387562305|-2.9015986635983|2.6728412792639|2.6728412792639|2.6395458960484|2.6067176553884
04983|942738|/equities/iph-ltd|ASX200||4.9683936002367|4.9683936002367|4.9489839161816|4.9489839161816|4.9489839161816|4.9489839161816|4.9489839161816|4.948315523883|4.8850808835573|4.8850808835573|4.8762010972309|4.8053372556846|4.8053372556846|4.8053372556846|4.7984303296584|4.7721449071587|4.6940497749846|4.5933886759591|4.5582096569088|4.5446776275664|4.4924195480379|4.4382436752355|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7369353376621|-4.7715949573775|-4.7834387662963|-4.7965983155652|-4.8606650568031|-4.9079610216377|-4.9441234919493|-4.9723594556323|4.6904676059579|4.6904676059579|4.6904676059579||4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.658852985578|4.6524220257406|4.6524220257406|4.6524220257406|4.6524220257406|4.6524220257406|4.5958912673561|4.5958912673561|4.5565460592474|4.4994956288034|4.4622169902252|4.3874636944055|4.3450498989836|4.3450498989836|4.3450498989836|4.3450498989836|4.3450498989836|4.3450498989836|4.3122776538813|-4.6399119007226|-4.6399119007226|-4.6399119007226||-4.6399119007226|-4.6399119007226|-4.6399119007226|||-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.7731010545472|-4.7731010545472|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.8037356094555|-4.9022060451724|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0532097177377|-5.0532097177377|-5.0532097177377|-5.0532097177377|-5.0735666041761|-5.0771808866107|-5.0771808866107|-5.1066676436906|-5.1066676436906|-5.1066676436906|-5.1087974772459|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803||-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1313931777803|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767||-5.1765287389767|-5.1765287389767|-5.1765287389767|||-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.1765287389767|-5.2933654774573|-5.2981042696455|-5.2981042696455|-5.2981042696455|-5.2981042696455|-5.347546781367|-5.347546781367|-5.347546781367|-5.347546781367|-5.347546781367|-5.3544965731501|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.5429055264869|-5.5771169719077|-5.6045744746898|-5.6656384037572|-5.6881884902929|-5.6881884902929|-5.6881884902929|-5.6881884902929|-5.6991832337525|-5.6991832337525|-5.7002036661733|-5.7485594849707|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.9084680169064|-5.986631217846|-6.0572212113364|-6.0572212113364|-6.0572212113364|-6.0572212113364|-6.0572212113364|-6.0614764706862|-6.0614764706862|-6.1469464528429|-6.1469464528429|-6.2204962028251|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2726701959896|-6.342966819795|-6.3755189588688|-6.4180764016203|-6.4270292185735|-6.4371011540329|-6.4371011540329|-6.4371011540329|-6.5445568876173|-6.569879266938|-6.569879266938|-6.569879266938|-6.6626436680781|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|5.8204743756153||-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924
04984|7558|/equities/iress-mrkt-tech|ASX200||-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1750749608764|-8.1750749608764|-8.1750749608764|-8.1800835950384|-8.2823150536759|-8.3398950243859|-8.3398950243859|-8.4265500069624|-8.5550141666169|-8.5550141666169|-8.5550141666169|-8.6539043424124|-8.7033713259993|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241||8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1045280427809|8.1045280427809|8.0183643732993|7.9440731190073|7.9440731190073|7.9440731190073|7.9440731190073|7.9440731190073|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.6537160755368|7.5956837259327|7.5956837259327|7.5956837259327|7.5202041293289|7.4899485801221|-8.0739653049208|-8.0739653049208|-8.0739653049208||-8.0739653049208|-8.0739653049208|-8.0739653049208|||-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.4366282024094|-8.6090312311063|-8.711894974216|-8.711894974216|-8.711894974216|-8.7443277936337|-8.7636976088813|-8.8323425763098|-8.8323425763098|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8761973793181|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9775397795682|-8.9775397795682|-9.6754903692385|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896|8.9813998593896||8.9813998593896|8.9813998593896|8.9813998593896|8.9726660399536|8.7473507663995|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481||-9.5195467263481|-9.5195467263481|-9.5195467263481|||-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5195467263481|-9.5768612574186|-9.5768612574186|-9.5768612574186|-9.7559568297693|-9.7664283631551|-9.7664283631551|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-10.008383341791|-10.147648250794|-10.267942759434|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.356240437433|-10.463044826637|-10.606160632383|-10.734642495358|-10.734642495358|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|9.7644245437515|9.7644245437515
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-43.310566827022|-43.310566827022|-43.310566827022|-43.310566827022|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|38.971400321991|38.971400321991|-39.668140521666|-39.668140521666|-39.668140521666|-39.668140521666|-39.668140521666|-40.030431869979|-40.23936942259|-41.072631021777|-42.008758276082|39.022928264223|39.022928264223|39.022928264223|39.022928264223|38.660476078018|37.387809593276|37.387809593276|36.312010481177|35.175843665134|-37.700480119956|-37.700480119956|-37.700480119956|-37.700480119956|-38.505255214122|-38.81861781163|-39.025685406206|-39.740171951191|-39.740171951191|-39.740171951191|36.712192660806|36.712192660806|36.712192660806|36.712192660806|36.712192660806|36.581325458418|35.598692071582|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332||-38.392219015332|-38.392219015332|-38.392219015332|||-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-39.270516744332|-39.270516744332|-40.81835298083|-41.351051042377|-41.351051042377|-42.354502251743|-43.445898050687|-43.445898050687|-43.445898050687|-43.445898050687|-44.078777519223|-47.106974300805|-50.410527636677|-51.476698162456|-53.181834557247|-53.181834557247|-53.181834557247|-53.181834557247|-53.181834557247|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.961208958546|-53.961208958546|-53.961208958546|-53.961208958546|-53.961208958546|-54.089120064753|-54.954576662931|-55.514531007246|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.547748455804||51.547748455804|51.547748455804|51.547748455804|51.547748455804|51.136386961188|50.794319252665|50.132578007044|-52.918752377277|-52.918752377277|-52.918752377277|-52.918752377277|-52.918752377277|-52.918752377277|-52.918752377277|-52.918752377277|-52.931947806417|-53.344108902679||-53.394564667527|-53.97284829968|-54.49094176683|||-54.681225852136|-54.681225852136|-54.864694255331|-55.433550774762|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|53.075029965602|51.440589291479|50.908840944265|50.908840944265|50.908840944265|50.908840944265|50.908840944265|50.908840944265|50.146489675282|48.128047474489|-52.205078858738|-52.205078858738|-52.205078858738|-52.205078858738|-52.312151611103|-52.312151611103|-52.312151611103|-52.544615520651|-53.930126576087|-54.126126906374|-54.126126906374|-54.126126906374|-54.679585188737|-55.661206265412|-55.750784154427|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-57.986996077795|-58.796106125799|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|53.951400950745|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|51.41878796641|51.1908753826|50.327807632711|50.327807632711|49.98145232336|49.418280020205|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981
04986|32565|/equities/henderson-group-plc.|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04987|7274|/equities/jb-hi-fi|ASX200||104.43252162258|-111.77426319499|-111.77426319499|-111.77426319499|-112.21088518208|-112.21088518208|-112.53385929045|-112.53385929045|-112.53385929045|-113.71439891443|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.02407489728|105.02407489728|104.6476122089|104.6476122089|104.6476122089|104.6476122089|102.92179088546|102.49351334003|102.49351334003|102.49351334003|102.49351334003|101.68335113953|101.25483831245|101.22759431024|100.79428817779|100.79428817779|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.072864860076|98.072864860076|97.327071235995|96.026191126881|95.209099014135||93.422285254025|93.422285254025|90.598094709741|||90.212957921865|90.212957921865|89.98773338093|87.778591916447|87.322089486511|87.322089486511|-94.342855569388|-94.342855569388|-94.342855569388|88.737362919037|88.737362919037|88.737362919037|88.737362919037|88.737362919037|88.737362919037|87.917072147997|87.313413667317|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-95.006669548737|-95.010188133172|-96.749649293612|-97.779610800954|-97.909570879641|-99.083290316984|-99.083290316984|-99.083290316984|-99.083290316984|-99.083290316984|-99.75856996162|-99.75856996162|-100.15864973771|-100.15864973771|-100.15864973771|-102.20628135191|95.909322076254|95.909322076254|95.909322076254|95.909322076254|95.909322076254|95.909322076254|95.909322076254|95.909322076254|95.909322076254|95.892314792406|95.892314792406|95.892314792406|95.521621510731|95.521621510731|93.770462050303|93.770462050303|93.770462050303||93.770462050303|93.770462050303|93.770462050303|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407||91.629947246407|91.629947246407|91.629947246407|||91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|91.629947246407|90.709940130285|89.841047691826|89.045550151524|89.045550151524|87.530613788694|86.994399087333|86.994399087333|86.395444040721|86.298271953205|86.183078778165|85.038422916087|84.816562782962|84.816562782962|84.816562782962|84.283402481828|83.93377838218|82.795310127335|82.112569080014|81.14507678948|79.951751750952|78.301390376628|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|76.995803481514|76.681468612284|76.681468612284|76.681468612284|76.604406841413|76.604406841413|76.443230637594|75.366924083546|74.304910223038|73.922681535119|73.90269271635|73.90269271635|73.574380151684|72.065096532522|72.065096532522|72.065096532522|72.065096532522|71.357404350372|70.893814536302
04988|985811|/equities/kogan-com-ltd|ASX200||3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.7625617843201|3.7625617843201|3.7625617843201|3.7356243245392|3.7252153041221|3.7252153041221|3.7252153041221|3.7252153041221|3.7180169823278|3.6889077560227|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-4.0503875750199|-4.1148750536856|-4.2065279078943|-4.2190466943178|-4.2190466943178|-4.2256073888577|-4.3228970828363|-4.3233798194768|-4.3233798194768||-4.3233798194768|-4.3233798194768|-4.3233798194768|-4.3233798194768|-4.3465331846742|-4.3675368819268|-4.4147631629343|-4.4752926146581|-4.5211581958217|-4.5343737153745|-4.5343737153745|-4.5343737153745|-4.6465264192926|-4.7344738103402|4.3861527542119|4.3861527542119|4.3861527542119|4.3861527542119|4.3557250609932|4.3380279398558|4.2816975488263|4.2302195908844|4.1610166095975|4.1610166095975|4.1610166095975|4.1610166095975|4.1048788751925|4.1048788751925|4.1048788751925|-4.5389085807682||-4.5389085807682|-4.5389085807682|-4.5389085807682|||-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.7315651617979|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.2931475400152|4.214751630301|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.8762649605402|-4.9452944408665|-4.988660588398|-5.0890673691855|-5.1270584362067|-5.1270584362067|-5.2339537162821|-5.3555043824559|-5.4572270587689|-5.4680301299367|-5.583922054003|-5.7160246390219||-6.085248186571|-6.085248186571|-6.085248186571|-6.085248186571|-6.085248186571|-6.085248186571|-6.085248186571|-6.085248186571|-6.3008310821129|5.652512622779|5.652512622779|5.652512622779|5.652512622779|5.652512622779|5.652512622779|5.652512622779|5.652512622779||5.652512622779|5.652512622779|5.652512622779|||5.4972363323032|5.4335305558392|5.4335305558392|5.4335305558392|5.1878117043385|5.1725332674025|5.1725332674025|5.1725332674025|5.0872589147354|5.0355049489782|5.0355049489782|5.0097274911454|5.0019192841374|4.6704659359017|4.5760732642322|4.5523036046723|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.9608994536421|-4.9793328237557|-5.0148144510083|-5.0525715645478|-5.1164686477102|-5.2038538230699|-5.2773377909971|4.787714150671|4.787714150671|4.787714150671|4.787714150671|4.787714150671|4.7791268860011|4.7416207773857|4.7416207773857|4.7416207773857|4.7416207773857|4.7416207773857|4.7416207773857|4.7218008817757|4.7147785890461|4.6491983718741|4.6088316514611|4.5703685365915|4.52540954868|4.4021216158514|4.3429129923322|4.3324032983226|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.217522808175|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||-5.4943695713422|-5.4943695713422|-5.4943695713422|-5.4943695713422|-5.5070773152666|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5128982494696|-5.6843314645934|-5.734535137619|-5.740038889211|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7429047949124|-5.7429047949124|-5.7429047949124|-5.8058082124099|-5.8058082124099|-5.8536759240213|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4400768766127|5.4322115779319||5.4322115779319|5.4322115779319|5.4322115779319|5.418452304468|5.418452304468|5.418452304468|5.4153113201634|5.4153113201634|5.3264568994857|5.3232802665795|5.3232802665795|5.2819513730754|5.2819513730754|5.1321682855541|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.5975360540096|-5.5975360540096|-5.5975360540096|-5.5975360540096|-5.5975360540096|-5.6472620332179||-5.732513595945|-5.7508190665794|-5.7508190665794|||-5.8564656348309|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.9722076818076|-5.9722076818076|-6.2791194302867|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.4051502069729|-6.4290433470724|-6.4290433470724|-6.435603731685|-6.4762262170106|-6.5741403174168|-6.5869941593402|-6.5869941593402|-6.5948692900155|-6.5948692900155|-6.6854103254183|-6.8099002492543|-6.8415557689265|6.341060580903|6.341060580903|6.341060580903|6.341060580903|6.341060580903|6.194511773513|6.1798294943624|6.1798294943624|6.159172183944|6.159172183944|6.1485247420748|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719||-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.5370025481719|-6.6044474537658|-6.6510526003095|-6.6585189505222|-6.6585189505222|-6.6585189505222|-6.6585189505222|-6.6585189505222||-6.6585189505222|-6.6585189505222|-6.6585189505222|||-6.6585189505222|-6.6585189505222|-6.6585189505222|-6.7705767865316|-6.9254960125043|-6.9254960125043|-7.0305511758674|-7.1083900184486|-7.2339694729378|-7.2339694729378|-7.3027436988145|6.8533128664853|6.8533128664853|6.8533128664853|6.8533128664853|6.8533128664853|6.7525700646375|6.6646543733542|6.6646543733542|6.5307269087837|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0639577538714|-7.0639577538714|-7.0639577538714|-7.0639577538714|-7.0900561480651|-7.0900561480651|-7.0900561480651|-7.0900561480651|-7.1165958687308|-7.1165958687308|-7.1165958687308|-7.1165958687308|-7.1701064159078|-7.1886298710975|-7.1886298710975|-7.1886298710975|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.6797545187403|6.6797545187403|6.6797545187403|6.6272272260905|6.6257986735579|6.6257986735579|6.6257986735579|6.5147760390437|6.3855878334473|6.3855878334473|6.3378752846663|6.2342906610398|6.2342906610398|6.1975451990662|6.1961615664758|6.1862982669864|6.1862982669864|6.1862982669864|6.0442202267154|5.9837130512545|5.9837130512545|5.9837130512545|5.9837130512545|5.9837130512545|5.9837130512545
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04991|7473|/equities/lynas-corp|ASX200||9.9120468813195|9.9120468813195|9.9120468813195|9.8395644301267|9.8395644301267|9.6328495999278|9.410943510367|9.2179929440038|9.1974507850971|9.1974507850971|9.1974507850971|9.1974507850971|9.1974507850971|9.1655010164409|8.9166680376429|8.7729647999228|-9.0212623984152|-9.0212623984152|-9.0212623984152|-9.1191806164642|-9.1640897158406|-9.2835675085059|-9.2835675085059|-9.5186859594972|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.4436667047755|8.3979545533226|8.3979545533226|8.3979545533226|8.3979545533226|8.3979545533226||8.2105049490449|8.0383396015694|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.3441908546808|-8.3491008754707|-8.5267786975411|-8.7425321468278|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552||7.7829759681552|7.7829759681552|7.7829759681552|||7.7102513406375|7.3527791868425|7.0680876717277|6.9023197475746|6.8964440076531|6.8964440076531|6.6808570894417|-7.6828744871613|-7.6828744871613|-7.6828744871613|-7.6828744871613|-7.6828744871613|-7.6920828270909|-7.7320366885923|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9721662942448|6.7518511551264|6.6003900918302|6.5360609310311|6.5360609310311|6.5360609310311|6.5360609310311|6.5360609310311|6.5360609310311|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3784902827685|6.3405448349256|6.127271933902|-6.7863682191974|-6.7863682191974|-6.7863682191974|-6.7863682191974|-6.7863682191974|-6.7863682191974|-6.943742213581|-7.0319360206899||-7.1493732609547|-7.3043037695131|6.663026901204|6.663026901204|6.663026901204|6.663026901204|6.663026901204|6.6468849075657|6.6468849075657|6.5348720962054|6.5243684606469|6.5243684606469|6.5243684606469|6.5142980236385|-6.9092874849851|-6.9092874849851|-6.9092874849851||-6.9092874849851|-6.9092874849851|-6.9092874849851|||-6.9092874849851|-6.9092874849851|-6.9092874849851|-6.9775416150154|-7.1111573129298|-7.2251748143966|-7.3424164519636|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.5251344769139|-7.5251344769139|-7.6423715848547|-7.7065237119045|-7.8678041381136|-7.9325603293595|-8.1350669383139|7.4673971687079|7.4673971687079|7.4673971687079|7.4673971687079|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.2378681351759|7.1709644452309|6.977738315924|6.8524872010107|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4003542013647|6.3242823092675|6.3218660549716|6.3218660549716|6.3218660549716|6.3218660549716|6.0042956357086|-6.3508918685136|-6.3508918685136|-6.3508918685136
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||-226.18836665847|-226.79777286483|-226.79777286483|-226.79777286483|-226.79777286483|-226.79777286483|-230.45474230396|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|216.8620458325|216.8620458325|216.8620458325|216.59672183021|213.40107916709|208.04786977631|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|206.08432417901||206.05968737936|206.05968737936|203.63132090409|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|193.0150329882|187.18781538077|181.9142365993|181.36915774488|180.83547515809|180.83547515809|180.56441158652|177.76376334597|177.76376334597|177.76376334597|177.76376334597||173.15195456003|168.49050977997|-188.60557609363|||-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-197.78731426446|-204.39645686909|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-211.81751230556|-211.81751230556|-211.81751230556|-214.42347183146|-214.42347183146|-217.51885138527|-222.44817258005|-227.54408074622|-232.77953043254|-234.14336745244|-236.04041424837|-238.47324096987|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-238.91027551473|-242.90086476869|-242.98706603124|-246.86378232623|230.81583014237|230.81583014237|230.81583014237|229.23023667176|229.23023667176|229.23023667176||229.23023667176|228.0067175504|228.0067175504|226.44135015502|222.60261236842|221.91258118118|221.91258118118|221.91258118118|221.91258118118|221.91258118118|221.91258118118|221.91258118118|-230.28287505859|-230.28287505859|-230.28287505859|-230.28287505859|-230.28287505859||-231.80931091037|-231.94788543051|-231.94788543051|||-231.94788543051|-231.94788543051|-231.94788543051|-232.79793242685|224.06501362067|224.06501362067|224.06501362067|224.06501362067|224.06501362067|224.06501362067|224.06501362067|224.06501362067|224.06501362067|224.06501362067|222.48809753502|222.48809753502|222.12581114498|222.12581114498|222.12581114498|221.22964159799|221.22964159799|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-234.57137521888|-234.96152320598|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|226.93801946338|226.49058437012|225.71898544786|225.70442759723|223.42269417678|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.0677923684|222.0677923684|222.0677923684|222.0677923684|222.0677923684|222.0677923684|220.04976892523|219.18354131033|219.18354131033|218.80393411109|217.72714785943|217.08050536305|217.08050536305|217.08050536305|213.07049747934|213.07049747934|209.66666451019|209.12668318271|209.12668318271|207.45651865004|207.45651865004|205.26168918608|203.81832353567|203.81832353567|203.29813048017|201.59459650927|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||10.074516911837|10.074516911837|10.074516911837|10.074516911837|9.9308523552639|9.7512375210812|9.7512375210812|9.4772079625715|9.2730089998896|9.2482822207088|9.2482822207088|9.1311473082033|9.0917864432707|9.0917864432707|8.9908739318202|8.9573597101978|8.87234424536|8.7777944431276|8.7777944431276|8.7777944431276|8.7777944431276|8.5669939104683|8.3363827140207|8.0215357576338|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089||7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.7504176404926|7.6960096745398|7.6960096745398|7.5472329356832|7.1909984917856|7.1909984917856|7.1909984917856|7.0688872173337|6.9487636172007|6.9369593818134|6.9255104814575||6.8414006271413|6.6826673656096|6.5671202289458|||6.5671202289458|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.9726017278315|-8.1412241505121|-8.2574713546407|-8.2733014776057|-8.3603350005488|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.469374285568|-8.469374285568|-8.469374285568|-8.5998603882935|-8.655400256597|-8.6932225274631|-8.9341359191016|-9.0012622202851|-9.1069906598523|-9.1069906598523|-9.3138785236627|-9.336640389558|-9.336640389558|-9.521822275714|-9.6175807471583|-9.7539783578791|-10.138865164218|-10.259294751946|-10.582549576035|-10.790913968842|-10.790913968842|-10.790913968842|-10.790913968842|-10.84740480401|-11.031560992951|-11.163582827164|-11.163582827164|-11.163582827164|-11.163582827164|-11.163582827164|-11.163582827164|-11.48120326633|-12.022447846938|-12.694298489363|11.428706341554|11.194112372099||11.194112372099|11.194112372099|11.194112372099|10.931514130366|-11.519546161644|-11.519546161644|-11.519546161644|-11.519546161644|-11.519546161644|-11.519546161644|-11.585919730465|-11.585919730465|-11.585919730465|-11.585919730465|-11.585919730465|10.782149750909|10.782149750909||10.782149750909|10.782149750909|10.782149750909|||10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.782149750909|10.458499704159|10.183888420304|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.164658356041|-11.209010782914|-11.209010782914|-11.209010782914|-11.209010782914|-11.209010782914|-11.286677986468|-11.532691541869|-11.532691541869|-11.532691541869|-11.532691541869|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.365550694426|10.303389321389|9.9398773098675|9.8143080500196|9.7558982402562|9.710615067629|9.710615067629|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.3944251425866|9.3365834430196|9.3150923732627|9.0912139154925|8.9555678376137|8.9555678376137|8.9555678376137|8.9302298278882|-9.625649014825|-9.625649014825|-9.625649014825|-9.625649014825|-9.625649014825|-9.625649014825|-9.6729312547862|-9.6729312547862|-9.8343677133123|-9.9773535297756|-10.143170202931|-10.199119062121|-10.199119062121|-10.199119062121|-10.199119062121|-10.342354636386|-10.558449803673|-10.698277432481|-10.734197147201|-10.845774340972|9.7437135222133|9.7437135222133|9.7437135222133|9.7437135222133
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1986261760368|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|4.9703284154314|4.9703284154314|4.8125870106372|4.7977325962286|4.7977325962286|4.7977325962286|4.7752585991997|4.7416760507312|4.734912349457|4.734912349457|4.734912349457|4.7337914061485|4.7236570331718|4.7023966282899|4.7015515930448|4.6981298028712|4.6981298028712||4.6981298028712|4.6981298028712|4.6981298028712|4.6981298028712|4.6323248511649|4.6323248511649|4.6323248511649|4.626480942167|4.626480942167|4.6193284404586|4.6193284404586|4.6036983741997|4.5721649343965|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5147956670637|4.4827717699789|4.4827717699789|4.4827717699789|4.4330797370035|4.4189777303359|4.3694195933498|4.3526883861927||-4.5565024264284|-4.5565024264284|-4.5565024264284|||-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.6806470407039|4.3579259728469|4.3579259728469|4.3579259728469|4.2849178684064|4.2693532453984|4.2573369329737|4.2112077149601|4.2093972003958|4.195996791842|4.1888853253285|4.163253697515|4.163253697515|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1312359089097|4.0530398415681|3.8694938788144|3.8694938788144|3.8549932649101|3.8400626004685|3.8400626004685|3.8400626004685|3.8400626004685|3.8400626004685|3.8400626004685|3.8400626004685|3.8400626004685|3.8301509225958|3.8301509225958|3.8301509225958|3.8179454896841|3.8111951609403|3.8111951609403|3.8111951609403|3.8111951609403|3.7663279661371|3.7342533147813|3.7042254314661||3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661||3.7042254314661|3.7042254314661|3.7042254314661|||3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.7042254314661|3.6541393582291|3.6525794346473|3.6525794346473|3.635088267077|3.6320826727517|3.6320826727517|3.6320826727517|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6118622684359|3.5598469998968|3.5512616343131|3.5512616343131|3.5469574604686|3.5371749438904|-3.7116477586842|-3.7116477586842|-3.7116477586842|-3.7116477586842|-3.7116477586842|-3.7340530662643|-3.7661701870082|-3.7913001193072|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8426078579407|-3.8460116115153|-3.8460116115153|-3.8460116115153|-3.8460116115153|-3.8460116115153|-3.8644572724832|-3.8885634993992|-3.9306262439579|-3.9965290566385|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394
04995|962367|/equities/megaport-ltd|ASX200||13.462345851069|13.462345851069|13.412298696549|13.412298696549|13.412298696549|13.412298696549|13.275331410336|13.168091969961|13.168091969961|13.168091969961|13.168091969961|12.756769239101|-14.197868590283|-14.197868590283|-14.197868590283|-14.299297973765|-14.418109016565|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.672268005599||12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.149060566214|11.790623063277|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.047424758482|10.552693752236|10.459387960921|10.459387960921|10.459387960921|10.459387960921|10.459387960921|10.459387960921|10.403209199387|9.9024546299579|9.6360608906881|9.6245121261959||9.4311241862381|8.9995827406871|8.7078196611898|||8.7078196611898|8.7078196611898|8.5985640967141|8.5985640967141|8.5985640967141|8.5985640967141|-9.9441099536095|-9.9441099536095|-9.9441099536095|-10.709010695051|-10.876191753525|-10.876191753525|-10.876191753525|-10.876191753525|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.37876876488|-11.406965771149|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|10.193163278362|8.3551811406575|8.3346457690621|8.26038792221|8.26038792221|8.26038792221|8.26038792221|8.26038792221|8.0904310818983|7.9771456317187|7.8246059501702|7.767600258257|7.767600258257|7.6676836646789|7.6676836646789|7.6676836646789|7.6676836646789|7.6676836646789||7.6676836646789|7.4540928908182|7.1795476352719|6.9917195014984|6.834688444141|6.4002095540402|-7.5096178339295|-7.5096178339295|-7.5837418289508|-7.6069355774285|-7.6499282572404|-7.7826981515504|-7.9041089979384|-8.05901002526|7.0633131290803|7.0633131290803|7.0633131290803||7.0633131290803|7.0633131290803|7.0633131290803|||7.0633131290803|7.0633131290803|7.0633131290803|7.0633131290803|7.0633131290803|-8.325209429011|-8.325209429011|-8.325209429011|-8.325209429011|-8.325209429011|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.6398545253145|7.7278599145017|7.7278599145017|7.6031779582856|7.5665675449598|7.5665675449598|7.5665675449598|7.4856312857985|7.1101454746855|6.8334948765054|-7.4092666860049|-7.4092666860049|-7.4092666860049|-7.4092666860049|-7.476407342004|-7.5532302909948|-7.7085507973224|-7.7085507973224|-7.7085507973224|-7.7085507973224|-7.7085507973224|-7.769500902868|-7.9338898963141|-8.0437662409862|-8.0558844730098|-8.0558844730098|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0929249368037|-8.0929249368037|-8.2649164820077|-8.4115739822787|-8.4423041609042|-8.5408934517164|-8.6326595857694|-8.6508155422548|-8.6508155422548|-8.6508155422548|-8.76423979657|-8.7891550158693|-8.9818389785769|-9.115376699024|-9.1570851670962|-9.5700947826948|-9.8451053903993|-10.030672369897|-10.054635377393|-10.485706642454|-10.756024336216|-10.756024336216|-10.756024336216|-11.354471868274|10.361697786387|-11.334300121063|-11.334300121063|-11.334300121063
04996|7590|/equities/mesoblast|ASX200||2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.0703708527554|1.9476342331556|1.8945936771662|1.8328818317289|1.8132020296912|1.5246689388333|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.8279851224467|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8643976380471|1.604243047134|1.604243047134|1.604243047134|1.604243047134|1.5941589221865|1.5852179335019|1.5852179335019|1.5852179335019|1.5802421687335||-1.846976386962|-1.846976386962|-1.846976386962|-1.846976386962|-1.8865333919423|-1.8865333919423|-1.8865333919423|-1.8865333919423|-1.8865333919423|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229||-1.9201636037229|-1.9201636037229|-1.9201636037229|||-1.9660151292879|-1.9751449612643|-1.9751449612643|-1.9751449612643|-1.9751449612643|-2.0176018370848|-2.0176018370848|-2.0181503827754|-2.0181503827754|-2.171278237787|-2.2457755871357|-2.2457755871357|-2.3314173362588|-2.40185259028|-2.4515029925298|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4694899309855|-2.5574889568468|-2.6260987153737|-2.8053874429827|-2.8298749059179|-2.8481942911655|-2.8695836353413|-2.8695836353413|-2.8695836353413|-2.8695836353413|-2.9595374451866|-3.0092082406404|-3.0624534846812|-3.1341149411234|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158||-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2242092762158|-3.2635106386534|-3.2635106386534|-3.2635106386534|||2.5964436104695|2.5964436104695|2.5964436104695|2.5964436104695|2.5964436104695|2.5964436104695||2.5610483013701|2.1756093726237|2.1749692272794|||2.1749692272794|2.1749692272794|2.1749692272794|2.1749692272794|1.6235770993378|1.5270300764669|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.5154337630358|1.479979965874|1.479979965874|1.4333110625969|-1.753805155504|-1.753805155504|-1.753805155504|-1.8072835681044|1.54854483233|1.54854483233|1.54854483233|1.54854483233|1.54854483233|1.3014386519912|1.2877096053763|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2450131856367|1.1569590792573|1.0616211941415|1.0429124821749|1.0057360915704|0.95192902931056|0.91797665366951|0.90191848420902|0.8968539253849|0.87494305634428|0.87494305634428|-1.0264283091942|-1.0264283091942|-1.0399203401053|-1.0547725968057|-1.0638410215588|-1.0638410215588|-1.0638410215588|-1.0651011472512|-1.0720568371668|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0884556726031|-1.1181860309095|-1.1181860309095|-1.1197667146723|-1.1197667146723|-1.1230040178111|-1.1230040178111|-1.1230040178111
04997|7566|/equities/metcash-limited|ASX200||-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.0508310624458|-4.0773123445884|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.846700914946|3.7963341698015|3.7262047380169|3.7016164825978|3.6943357720046|3.6943357720046|3.6943357720046|3.6943357720046|3.6367620377704|3.5586245091938|3.5540272827704|3.5332385216283|3.5332385216283|3.5332385216283|3.5332385216283|3.5332385216283|3.5332385216283|3.4858204561392|3.4436895006144|3.3346550457173|3.294110414807|3.294110414807|3.294110414807|3.294110414807|3.294110414807|3.2701226841785|3.2645807411249|3.2551426822034|3.2551426822034|3.2551426822034|3.2551426822034|3.2551426822034|3.2423806250192|3.2393118739236|3.1884021361789|3.1793375170834|3.1793375170834|3.1793375170834|3.1793375170834|3.1793375170834|3.1793375170834|3.1270417280337|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169||-3.31622719169|-3.31622719169|-3.31622719169|||-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|3.0455810295173|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.2113484408234|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515||-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2361022651775|-3.2361022651775|-3.2361022651775|-3.2361022651775|-3.2498359217229|-3.2770399665371|-3.2831664261425|-3.2831664261425|-3.2919805914401|-3.2919805914401|-3.2919805914401||-3.3022006915939|-3.3191118027251|-3.3407809461641|||-3.3407809461641|-3.3407809461641|-3.3408676347785|-3.3534639104266|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1404164532443|3.1399072253726|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2769605363705|-3.2769605363705|-3.3178833812964|-3.3178833812964|-3.343203859251|-3.3585597726165|-3.4514552191958|-3.5349502117618|-3.545500255424|-3.5938892770676|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6604855146101|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462
04998|7720|/equities/mineral-resource|ASX200||27.533082712053|27.533082712053|27.533082712053|27.533082712053|27.533082712053|27.533082712053|26.989421747789|26.989421747789|26.229913604111|25.416570967933|25.1434118687|23.611070993174|23.611070993174|23.611070993174|23.611070993174|22.906467414155|21.013297478639|20.869043763559|20.869043763559|20.869043763559|20.581713923791|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|19.564887241448||18.53376388983|-23.303505798698|-23.303505798698|-23.303505798698|-25.400562494464|-26.131180252705|-26.791867112754|-26.837629900639|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|21.632942500268|20.672157515591|18.641287315229|17.643040681708|17.643040681708|17.643040681708|17.204278540743|17.204278540743|17.101977110056|16.498863061432|16.404292883878|15.363657649363|-20.002914667984||-20.002914667984|-20.002914667984|-20.002914667984|||-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-21.851571666819|-22.138968904396|-24.559409732708|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.898578784553|-26.525159691695|-26.525159691695|-27.059827096819|-27.059827096819|-28.023140650722|-28.744617098316|-28.744617098316|-30.349019494039|-31.122243738155|-31.160186505328|-31.160186505328|-31.160186505328|-31.160186505328|-32.353540447035|-36.098934626886|-36.65825978949|-36.691784828647|-36.691784828647|-36.691784828647|-37.918506068788|-37.918506068788|-37.918506068788|-37.918506068788|-37.918506068788|-37.918506068788|-37.918506068788|33.243350096902|33.243350096902|33.243350096902|33.243350096902||33.243350096902|33.243350096902|33.243350096902|33.243350096902|33.243350096902|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237||-37.137300213237|-37.137300213237|-37.137300213237|||-37.137300213237|-37.137300213237|-37.137300213237|-37.137300213237|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.167185506036|-38.520165089239|-38.520165089239|-39.319629487582|-39.807367123043|-40.325575873778|-40.325575873778|-40.863895908173|-40.863895908173|-40.863895908173|-40.863895908173|-41.787104199525|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.578955408568|-43.847171514823|-44.98241246364|-46.364347597201|-49.193163284813|-53.414071172647|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|44.911799965549|44.911799965549|44.687555695296|44.25938773538|44.25938773538|40.378206628178|35.735785159374|34.811428344807|31.817143851475|31.736436037307|31.736436037307|31.736436037307|31.736436037307|31.736436037307|31.736436037307|31.073539261559|30.399488136215|-36.980323530221|-36.980323530221|-37.0836926842|-38.456881035728|-39.288476296445|-41.761085638493|-44.214540835983|-46.281710276743|-46.545236412839|-47.107760765106|-50.441956575216|-50.50654380175|-50.50654380175|-50.50654380175|-50.50654380175|-50.50654380175|-50.50654380175|-50.857271696159|-51.136135932629
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.3166129642448|-2.3263431117517|-2.3263431117517|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3580501704057|-2.3611668909743|-2.3835187582125|-2.3836320272143|-2.390702153914|-2.3999469033798|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596||-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.210529157922|2.210529157922|2.1783657310245|2.1687397027278|2.1647107760402|2.1444269438699|2.1444269438699|2.1171409576154|2.1073788370265|2.0781987205229||2.0618874645986|2.0570971675226|2.0207680399414|||2.0207680399414|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0081273414652|1.9312525565934|1.8702806163178|1.8623834753166|1.8623834753166|1.8616121327719|1.8616121327719|1.8616121327719|1.8616121327719|1.8616121327719|1.8616121327719|1.8616121327719|1.8616121327719|1.8616121327719|1.8525703148873||1.8525703148873|1.8525703148873|1.8525703148873|1.8509114469457|-1.9578663820587|-1.9578663820587|-1.9578663820587|-1.9578663820587|-1.9578663820587|-1.9578663820587|-1.9858237366502|-2.0048041587212|-2.0225977388844|-2.0225977388844|-2.0235003568784|-2.0235003568784|-2.0351392072721||-2.0486228498002|-2.0486228498002|-2.0486228498002|||-2.0486228498002|-2.0486228498002|-2.0486228498002|-2.053469813773|-2.1056108868526|-2.1056108868526|-2.1259565592261|-2.1602294909128|-2.2135882893281|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2894011915761|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.100067456587|2.0817415935285|2.0640350208044|2.0640350208044|2.0640350208044|2.0100388245847|2.0005987702769|1.9712209501711|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1329537699552|-2.1329537699552|-2.1329537699552
05000|7311|/equities/monadelphous|ASX200||18.259712047542|18.259712047542|18.181568636278|18.181568636278|18.181568636278|18.081443226607|18.081443226607|17.952714085878|17.59134909875|17.583764420699|17.583764420699|17.519181740229|17.048772732349|17.048772732349|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.792908301284|16.715454011417|16.696615330882|16.640883630817|16.640883630817|16.628759165941|16.539732372693|16.520813319343|16.510903938233|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.307706910352|16.209675027242|16.14297199394|16.013791827823|16.013791827823|15.918657493222|15.564619169884|15.337355413098|15.269840229506|15.069821663427|14.974445394981|14.974445394981|14.974445394981|14.974445394981|14.713272682283|14.224191894635|-15.524492086963||-15.524492086963|-15.524492086963|-15.524492086963|||-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-16.033801766546|-16.033801766546|-16.033801766546|-16.249779776635|-16.585032652817|15.242437178597|15.242437178597|15.242437178597|15.242437178597|15.242437178597|15.242437178597|15.242437178597|15.242437178597|15.242437178597|15.242437178597|15.055571352387|15.055571352387|14.925079649184|14.681826542304|14.681826542304|14.594661527891|14.594661527891|14.594661527891|14.594661527891|14.594661527891|14.594661527891|14.594661527891|14.594661527891|14.594661527891|14.594661527891|14.424623549005|14.231634366685|14.231634366685||13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.69320933773|13.601898961088|13.272110414528|13.117900424559||13.102389500494|13.061543965731|12.947826359442|||12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.788800448567|12.728667385479|12.541852720468|12.307348849706|12.307348849706|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|11.834419344828|11.81046549365|11.787461774052|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.878924474024|-13.069082799779|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|11.816525318405|11.785583710428|11.712788228336|11.712788228336|-12.547005372585|-12.547005372585
05001|18557|/equities/nanosonics|ASX200||-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.212223651393|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2699769029778|-4.3788633224878|-4.4431812363105|-4.5075189384355|-4.5075189384355|-4.5075189384355|-4.5136323805798|-4.5377330957928|-4.5377330957928|-4.5377330957928|-4.6147032776452|-4.6881521855579|-4.6881521855579|-4.8070148643696|-4.8070148643696|-4.8070148643696|-4.8070148643696|-4.8070148643696||-4.8350166674945|-4.8727962304589|-4.875051397906|-4.9095013879254|-4.9433966152112|-4.9433966152112|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109||-4.9730910458109|-4.9730910458109|-4.9730910458109|||-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.4008102851404|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.11704092626|4.11704092626|4.0500454969343|3.5100505426125|-3.6489719842213|-3.6489719842213|-3.6489719842213|-3.6489719842213|-3.6489719842213|-3.6489719842213|-3.6741356159071|-3.6864020089578|-3.6864020089578|-3.7202804226285|-3.7202804226285|-3.7642003583253|3.3925519012275|3.3925519012275|3.3925519012275|3.3925519012275|3.3925519012275||3.3925519012275|3.3925519012275|3.290057555709|3.215063947079|3.0939599072905|3.0010667019389|3.0010584665453|3.0010584665453|3.0010584665453|2.9172871193528|-3.2160960188371|-3.2160960188371|-3.2160960188371|-3.2160960188371|-3.2160960188371|-3.2160960188371|-3.2306622521593||-3.2368199992422|-3.2368199992422|-3.2368199992422|||-3.2368199992422|-3.2368199992422|-3.2368199992422|-3.2368199992422|-3.2814507172436|-3.2814507172436|-3.2814507172436|-3.3007785397471|-3.3564205122988|-3.4143561072924|-3.5297610066638|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.1678766697684|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4835127809843|-3.4835127809843|-3.5075141963253|-3.5566824472491|-3.6185360260081|-3.6428179417795|-3.6486864260773|-3.6640960565253|-3.7412179301231|3.4245866896185|3.4245866896185|3.4245866896185|3.4245866896185|3.4245866896185|3.4245866896185|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.2764930150926|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2001575920054|3.1135278480373|3.1135278480373|3.0578087322273|2.9081207902738|2.835967464746|2.8054228700985|2.8054228700985|2.7751825343667|2.7751825343667|2.7229804607562|-2.9784808045636|-2.9784808045636|-3.0416453023763|-3.0493280777237|-3.0638618274115|-3.0638618274115|-3.0943048259827
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.938058576288|-40.364278641179|-40.364278641179|-40.364278641179|-40.671591455284|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.336849557863|37.887610713096|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.523915314688|37.202130874013|37.09903143072|36.888924261198|36.807693318378|36.287438317417|35.972885839584|35.972885839584|35.76209507214|35.749036025484|35.749036025484|35.749036025484|35.749036025484|35.721341238443|35.721341238443|35.447602283098|35.026235994412|35.026235994412|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.294101818177|34.222890756498|34.011543589577|33.914493487659||33.039158845812|32.708232271307|-34.338087875652|||-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-35.087714130721|-35.364682443762|-35.401312995646|-35.458679597348|-35.652424089081|-36.026026028137|-36.255027207777|-36.467810534819|-36.705342715961|-36.944825748583|-37.358695564425|-37.841329956227|-37.939254760933|-38.074171914207|-38.156300109346|-38.166112613884|-38.166112613884|-38.166112613884|-38.421788639721|-39.605879089232|-42.199864993489|39.627282937483|39.627282937483|39.627282937483|39.086426452482|38.833252063155|38.652470194705|38.652470194705|38.442744559058|38.378816923754|38.378816923754|38.378816923754|38.378816923754|38.159798870767|38.134775226077|38.034750268151||37.711387101466|37.430430773955|37.327423073695|36.806580413101|36.736702264038|36.736702264038|36.736702264038|36.736702264038|36.736702264038|36.736702264038|36.736702264038|36.736702264038|36.58078057312|-38.403293106071|-38.403293106071|-38.403293106071|-38.403293106071||-38.403293106071|-38.403293106071|-38.403293106071|||-38.403293106071|-38.403293106071|-38.403293106071|-38.934214350374|-39.089491099316|-39.089491099316|-39.089491099316|-39.089491099316|-39.26980651921|-39.26980651921|-39.633674028913|38.089513841349|38.089513841349|38.089513841349|38.089513841349|38.089513841349|38.027420822776|38.027420822776|38.027420822776|38.027420822776|38.027420822776|38.027420822776|37.979911609929|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.585769938513|37.410300041883|36.598109538521|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.860302979877|-38.932001386672|-39.137779538929|-39.167446298731|-39.167446298731|-39.865495014337|-39.982218530606|37.89139825568|37.89139825568|37.877665432133|37.736850217357|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.058990151818|37.058990151818|37.058990151818|37.058990151818|37.058990151818|36.678877149616|36.467641285828|36.219047788968|35.9238855743|35.9238855743|35.783760325069|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924
05003|102032|/equities/nsreit-stapled|ASX200||-2.438870242511|-2.438870242511|-2.438870242511|-2.438870242511|-2.4545003863455|-2.4545003863455|-2.4626069663412|-2.4626069663412|-2.4626069663412|-2.4626069663412|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4902558684601|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.2944022846544|2.2654468960591|2.2484641483886||2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2208766160328|2.2208766160328|2.2208766160328|2.2048630380982|2.1812366538968|2.1491518344842|2.127946492297|2.1216072067757||-2.2337346048174|-2.2337346048174|-2.2337346048174|||-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2383163075776|-2.2599891636513|-2.2599891636513|-2.2727657660005|-2.2786285594832|-2.3112539798828|-2.3169488675961|-2.338554224214|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3434156084049|-2.3763625906187|-2.3763625906187|-2.3763625906187|-2.3763625906187||-2.3763625906187|-2.3876249973727|-2.421851820246|-2.421851820246|-2.421851820246|-2.4398353568885|-2.4429223204636|-2.4429223204636|-2.4429223204636|-2.4510248132308|-2.4811387931594|-2.4818208124117|-2.4825957530953|-2.4825957530953|-2.4825957530953|-2.4825957530953|-2.4825957530953||-2.4825957530953|-2.4825957530953|-2.4825957530953|||-2.4825957530953|-2.4825957530953|-2.4825957530953|-2.4942732513191|-2.5019625458373|-2.5019625458373|-2.5019625458373|-2.510283247254|-2.510283247254|-2.510283247254|-2.510283247254|-2.5144812570917|-2.5583125868227|-2.5717882100989|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.3935207771257|2.3935207771257|2.3935207771257|2.3935207771257|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200||35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|34.171956969306|34.171956969306|34.084396734288|33.961289264599|33.961289264599|33.928934576158|33.22498046278|33.22498046278|32.566643305609|32.038451929856|32.038451929856|32.038451929856|32.038451929856|31.698279667749|31.602197342024|31.602197342024|31.066547074743|31.066547074743|31.066547074743|30.88949846209|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845||30.428861438845|30.428861438845|30.352068807918|29.663410401165|29.506844017042|29.183161282024|28.721846182568|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|27.821074256552|26.414042601925|26.414042601925|26.15949168243|25.960545911149|25.614980789635|25.614980789635|25.614980789635|25.409424036315|24.903804374592|24.121448809192|23.9304996136||23.689998481358|23.296665454005|22.262487405728|||22.262487405728|22.174245438692|22.174245438692|22.052324860344|22.052324860344|22.052324860344|-24.677858644702|-24.677858644702|-24.677858644702|-26.047066483209|-27.423962364936|-28.087886458002|-28.087886458002|-28.293207518881|-28.838841403662|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.35912539781|-29.464166809758|-29.464166809758|-29.826564973323|-29.826564973323|-30.155627985496|-30.85791955579|-31.19880057031|-31.675333454147|-32.219259635094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.766883484094|29.090140165087|29.090140165087|29.090140165087|29.090140165087|29.090140165087|29.090140165087|29.090140165087|29.090140165087|28.459033571348|28.459033571348|28.459033571348|28.459033571348|28.166148276975|27.866831457008|27.497590236519||27.313197959909|27.313197959909|-29.531256874456|-29.531256874456|-29.531256874456|-29.531256874456|-29.531256874456|-29.531256874456|-30.391395471774|-30.87210686812|28.515436775053|27.897152510578|-30.409711213951|-30.409711213951|-30.409711213951|-30.409711213951|-30.409711213951||-30.50457072057|-30.50457072057|-30.50457072057|||-30.50457072057|-30.50457072057|-30.50457072057|-30.50457072057|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.271651154359|27.929353361758|27.929353361758|27.689837064381|27.125930987062|26.862145753107|26.706271855259|26.552929121065|26.552929121065|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|25.84026041224|25.458499993247|25.458499993247|25.274999394861|24.749444289171|23.833271974947|23.728635676069|23.435149049424|23.435149049424|23.435149049424|23.435149049424|23.435149049424|23.374054325579|23.111981354818|23.111981354818|22.692757353369|22.399514097716|22.399514097716|21.92557143585|21.899594476391|21.899594476391|21.773438112128|21.55909765229|21.025664626066|20.883516217276|20.854740355859|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.49389384172|20.453450519627|20.453450519627|20.414388584633|19.788208563614
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05007|41354|/equities/news-corp-b|ASX200||-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.626434801502|-54.090415976276|-54.090415976276|51.589764250367|51.589764250367|51.15175356635|51.15175356635|51.15175356635|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.493312466679|50.116459118589|49.76550932644|49.735690702605|49.735690702605|49.147989500019|48.544989096294|-50.353371196742|-50.353371196742|-50.353371196742|-50.353371196742|-50.353371196742|-50.353371196742|-51.099298430544|-51.124167396529|-51.124167396529||-51.654076419388|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|48.383716979005|47.458575158624|47.377304824755|46.978673282117|46.528978836941|46.528978836941|46.197647608367|46.197647608367|46.197647608367||46.197647608367|46.197647608367|46.197647608367|||46.197647608367|46.197647608367|46.197647608367|46.197647608367|46.197647608367|46.197647608367|-48.291525870075|-48.291525870075|-48.291525870075|-49.587806310377|-49.898810832622|-49.898810832622|-49.898810832622|-49.898810832622|-50.204233453144|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-51.473902344221|-51.769891976774|-52.149878660242|-52.731532802626|-53.095590315974|-53.229266814299|-53.909188248391|-53.918521488855|-53.918521488855|-53.918521488855|-53.918521488855|-54.088910620687|-54.346741903561|-54.346741903561|-54.840268917368|53.638731156307|53.638731156307|53.638731156307|53.638731156307|53.638731156307|53.638731156307|53.638731156307|53.638731156307|53.638731156307|53.638731156307|53.638731156307|51.187480673213|49.911086966615|49.348165704527|49.348165704527|49.348165704527|48.940183641424|48.867982442633||-50.318399195117|-50.318399195117|-50.318399195117|-50.318399195117|-50.318399195117|-50.318399195117|-50.318399195117|-50.318399195117|-50.318399195117|-50.318399195117|-50.609626504425|-50.609626504425|-50.73233455638|-50.73233455638|-50.73233455638|48.834984549302|48.834984549302||48.834984549302|48.834984549302|48.834984549302|||48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.834984549302|48.00748396849|47.564981153004|47.472328987657|47.472328987657|47.472328987657|47.472328987657|47.223368248093|47.223368248093|47.223368248093|47.223368248093|47.223368248093|47.223368248093|47.223368248093|46.83684111421|46.83684111421|46.83684111421|46.83684111421|46.136488499296|45.083323123336|43.357023903926|42.982985829018|42.982985829018|42.982985829018|42.982985829018|42.982985829018|41.443874728572|40.55541630574|40.305165974482|40.305165974482|40.305165974482|40.305165974482|40.305165974482|40.243795094869|40.123080507205|40.123080507205|39.819892427356|39.819892427356|39.819892427356|39.819892427356|-41.49749423722|-41.49749423722|-41.49749423722|-41.49749423722|-41.49749423722|-41.644993800362|-41.859497822901|-41.859497822901|-41.978329117188|-42.243700061781|-42.270369866433|-42.270369866433|-42.415967467695|-42.44716941568|-42.44716941568|-42.44716941568|-42.44716941568|-42.680640841373|-42.680640841373|-42.743489213396|-43.127210135382|-43.611343060513|-43.738159668202|-44.004065738513|-44.252181719353|-44.252181719353|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398
05008|40380|/equities/nextdc-ltd|ASX200||13.640630006422|13.640630006422|13.640630006422|13.640630006422|13.640630006422|13.532659959927|13.532659959927|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.400174008874|13.400174008874|13.400174008874|13.376304691664|13.026627703938|13.026627703938|13.026627703938|12.968429355014|12.968429355014|12.931789465221|12.931789465221|12.931789465221|12.931789465221|12.848655139376||12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.722731295433|12.722731295433|12.414948991646|12.414948991646|12.414948991646|12.414948991646|12.153832916539|11.457036340812|11.230040166752|11.023100585824|10.545666662726|10.299074243476|-11.423484898838||-11.423484898838|-11.423484898838|-11.423484898838|||-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.880538994772|-12.589275097791|-12.589275097791|-12.589275097791|-12.655861245199|-13.114845870384|-13.512607069422|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.163301482814|-14.479223956683|-14.717132817955|-14.717132817955|-14.717132817955|-14.717132817955|-14.717132817955|-14.717132817955|-14.865966910751|-14.865966910751|-15.022184922332|-15.165760969712|-15.379178973915|-15.386587748795|-15.603153001235|-15.695620332438|-15.695620332438|-15.792155313919|-15.792155313919|-15.792155313919|-15.792155313919|-15.792155313919|-15.792155313919|-15.792155313919|-15.792155313919|-15.792155313919|-15.792155313919|-15.964701831456|-15.964701831456|-15.964701831456|-15.964701831456||15.218238380077|15.218238380077|15.181375744743|-15.891980169193|-15.891980169193|-15.891980169193|-15.891980169193|-15.891980169193|-15.894422634858|-15.92362234283|-15.92362234283|-15.92362234283|-15.92362234283|-15.92362234283|-15.92362234283|-15.92362234283|-15.92735774968||-16.077620060951|-16.265966874262|-16.321520597714|||-16.321520597714|-16.321520597714|-16.321520597714|-16.343911629008|-16.404460911297|-16.404460911297|-16.404460911297|-16.545512628051|-16.8483471335|-16.88816382499|-17.071748040184|-17.071748040184|-17.071748040184|-17.071748040184|-17.071748040184|-17.071748040184|-17.071748040184|-17.071748040184|-17.071748040184|-17.131386887216|-17.148872654113|-17.148872654113|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.65459810237|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.793086146336|16.60269907843|16.60269907843|16.465220333591|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.04391356307|16.032547254103|-17.557169787599|-17.557169787599|-17.858799899633|-18.013553468363|-18.013553468363|-18.013553468363|16.874463149854|16.874463149854|16.874463149854|16.735077294976|16.735077294976|16.503584037188|16.503584037188|16.120093489094|15.95288197244
05009|14292|/equities/nib-holdings|ASX200||7.0504243720341|7.0260268172476|6.9870922448893|6.9870922448893|6.9870922448893|6.9870922448893|6.9870922448893|6.9870922448893|6.9785146000645|6.9785146000645|6.9785146000645|6.9161275495712|6.8407128462604|6.8407128462604|6.7585698111644|6.7200774333864|6.6617526370055|6.5845096059501|6.5845096059501|6.5736728610198|6.5736728610198|6.5736728610198|6.5736728610198|6.4785256056432|6.3458617162312|-6.8399646892262|-6.8399646892262|-6.8399646892262|-6.8399646892262|-6.8399646892262|-6.8563494565434|-6.8878883390898|-6.9108135919995|-6.9108135919995|-6.9108135919995|-6.9475709576548|-6.9723714539961|-6.9723714539961|-7.0287461225143||6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5889680996629||6.5566311561501|6.5154621990369|6.5154621990369|||6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.4677356516704|6.439706223473|6.3735626199345|6.3128473205147|6.3042749213706|6.2594719515389|6.2388578108224|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.1304081399152|6.1304081399152|6.1304081399152|5.6872981610056|5.6872981610056|5.6872981610056|5.6872981610056|5.6872981610056|5.6731090879172|5.5705671545568|5.5705671545568|5.5451056772875|5.5451056772875|5.5451056772875|5.4790062964412|5.4769425110121|5.4769425110121|5.4769425110121|5.4769425110121|5.4188249857447|-5.7149596671587|-5.7149596671587||-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7149596671587|-5.7738439220329|-5.8089779496973|-5.8089779496973|-5.8089779496973|-5.8089779496973|-5.8089779496973|-5.8089779496973||-5.8234042691704|-5.8234042691704|-5.8234042691704|||-5.8234042691704|-5.8234042691704|-5.8234042691704|-5.8234042691704|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.8454482172586|-5.9210538173889|-5.9475960102481|-5.9475960102481|-5.9475960102481|-5.9475960102481|-5.9475960102481|-5.9939958615217|-6.0129576518106|-6.0129576518106|-6.056897462956|-6.0837749259912|-6.1425616350247|-6.1425616350247|-6.1653230237462|-6.1653230237462|-6.1709144167876|5.8302891139991|5.8302891139991|5.8302891139991|-6.0687703479878|-6.0687703479878|-6.0687703479878|-6.0687703479878|-6.0687703479878|-6.0883559771768|-6.1328956626512|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.233773044819|-6.233773044819|-6.233773044819|-6.3586368340854|-6.3640409861013|-6.3761568239446|-6.3809624697113|-6.3809624697113|-6.3809624697113|-6.3999584014045|-6.4721760015606|-6.6263067966168|-6.7197852140737|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-7.0581288771051|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023
05010|1089517|/equities/nickel-mines|ASX200||0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72101328650506|0.70682031555741|0.69860532602372|0.69860532602372|0.68211292758158|0.68211292758158|0.68211292758158|0.67943102601028|0.66575670113008|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.64867455641368|0.64867455641368|0.64867455641368|0.64867455641368|0.64867455641368|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.64513456265858|0.64459394129042|0.6373266336203|0.63091849915191|0.61973556346704|0.61973556346704|0.61973556346704|0.61973556346704|0.61331729168151|0.61297979800264|0.61297979800264|0.61297979800264|0.60969977079011|0.59414746847229|0.59414746847229|0.59414746847229|0.59414746847229|0.59391386736848|0.57323763358834|0.56443070690105|0.56381189072871|0.54826322026543|0.53251469607147|0.53140701255425|0.53140701255425|0.51000864701046|0.51000864701046|0.48237072645043|0.47101323543771|0.47101323543771|-0.55826034479524|-0.55826034479524||-0.55826034479524|-0.55826034479524|-0.55826034479524|||-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.59204981476909|-0.59204981476909|-0.62838869460033|-0.65015410458165|-0.67586568632741|-0.69110073688979|-0.69858413541047|-0.7159268216262|-0.72630757931976|-0.72992124623598|-0.72992124623598|-0.72992124623598|-0.73241250455977|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.80159830101768|-0.81566477096125|-0.82184974657214|-0.82389425218314|-0.82389425218314|-0.82389425218314|-0.82389425218314|-0.82404917677475|-0.85255465132476|-0.86172736930053|0.7932815260402|0.7932815260402||0.7932815260402|0.7932815260402|0.7932815260402|0.7932815260402|0.79213766927969|0.79213766927969|-0.85856178734195|-0.85856178734195|-0.85856178734195|-0.85856178734195|-0.85856178734195|-0.85856178734195|-0.86756866213891|-0.87202073729935|-0.88391192529933|-0.89073547361445|-0.89434217402759||-0.89434217402759|-0.89434217402759|-0.89434217402759|||-0.89434217402759|-0.89434217402759|-0.89434217402759|-0.89454686850776|-0.91810764770231|-0.94039738289208|-0.95086074274605|-0.95086074274605|-0.95086074274605|-0.95086074274605|-0.95086074274605|-0.95086074274605|-0.95401194141778|-0.96181681263638|-0.96181681263638|-0.96181681263638|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.9789891516478|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89333085655984|0.88828430175579|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.86759600718119|0.85705112173931|0.85359323110577|0.85359323110577|0.85359323110577|0.85359323110577|0.85359323110577|0.85070414632964|0.85070414632964|0.85070414632964|0.85070414632964|0.85070414632964|0.85070414632964|0.83147680859221|0.81108534446969|0.79537261317852|0.77569177294973|0.77021309893664|0.76482012714872|0.76190395886867|0.76190395886867|0.76190395886867|0.76190395886867|0.76190395886867|0.7412822073827|-0.82252099580918|-0.82252099580918|-0.82252099580918|-0.84696775749165|-0.85121421101842|-0.85509910719432|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184
05011|985597|/equities/nine-ent-fpo|ASX200||1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6040212263002|1.6040212263002|1.5844679727967|1.5664922081559|1.5649913839862|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5356857595333|1.5279841751399|1.5187458823422|1.5187458823422|1.5136065295779|1.5124653158945|1.5124653158945|1.5124653158945|1.5124653158945|1.4930170242833|1.4916855698214|1.4849284032302|1.4682537824266|1.452781919015|1.4390632547411|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.3665098330084|1.3512609557646|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698||-1.4860652672698|-1.4860652672698|-1.4860652672698|||-1.4930559911096|-1.4930559911096|-1.4930559911096|-1.5009373354523|-1.5009373354523|-1.5009373354523|-1.5009373354523|-1.5386263617283|-1.5386263617283|-1.6031959927089|-1.6226802424157|-1.6226802424157|-1.6460335934122|-1.6539262228498|-1.6801957944244|-1.712995374557|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.5889557438862|1.3841787652117|1.3841787652117|1.3841787652117|1.3841787652117|1.3841787652117|1.3651986205956|1.3413318091389|1.2756077074502|1.2756077074502|1.2756077074502|1.2756077074502|1.2756077074502|1.2756077074502|1.2756077074502|1.2756077074502|1.2756077074502|1.2756077074502|1.2684530045693||1.2503779006844|1.2503779006844|1.2503779006844|1.2348642760786|1.228521118343|1.228521118343|1.228521118343|1.228521118343|1.228521118343|1.228521118343|1.228521118343|1.228521118343|1.228521118343|1.2105790153478|1.2026130690231|1.2026130690231|1.2026130690231||1.2026130690231|1.2026130690231|1.2026130690231|||1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.2026130690231|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.157381488385|1.1502850006048|1.1242055572872|1.0966172392506|1.0758247304115|-1.189283266223|-1.189283266223|-1.189283266223|-1.189283266223|-1.189283266223|-1.189283266223|-1.2086480619251|-1.2198867336179|-1.2445964167808|-1.2539959561267|-1.2720474784069|-1.2720474784069|-1.2906083138444|-1.3003981479515|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1906797615364|-1.3187057383982|-1.3187057383982|-1.3187057383982|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.369428454913|-1.386670942264|-1.386670942264|-1.411301037953|-1.4228344927074|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.4430158976058|-1.4430158976058|-1.4430158976058
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||-16.849089208163|-16.990654537983|-17.36198165425|-17.36198165425|-17.558371526326|-17.558371526326|-18.018637575023|-18.018637575023|-18.018637575023|-18.018637575023|-18.144598021897|-18.197887225054|-18.294875669372|-18.412138741219|-18.412138741219|-18.412138741219|-18.518874477707|-18.518874477707|-18.899304839596|-19.387005881717|-20.186673142568|-20.382674906703|-20.382674906703|-20.382674906703|-20.382674906703|-20.735749904813|-20.990000186697|-21.368888257097|-22.124321273246|-22.321321609185|-22.321321609185|-22.557301656588|20.39114329596|20.39114329596|20.39114329596|20.39114329596|19.809048305834|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.120266911844|18.724678019279|18.724678019279|18.724678019279|18.724678019279|18.680198223054|17.965219849413|17.784132394598|-20.162152657417|-20.162152657417|-20.162152657417|-20.162152657417|-20.162152657417|-20.307669305699|-20.430466174966|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.39983544781|-21.929262748849|-22.358348227752|-23.197331058993||-23.207855103598|-23.207855103598|21.102098049595|||20.690109215262|20.211787817746|19.791430391503|19.722145201577|19.17099425728|18.354437800854|17.537708676093|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.098178750577|17.098178750577|17.098178750577|17.098178750577|17.098178750577|16.893531249962|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.429950686247|-18.429950686247|-18.429950686247|-18.429950686247|-18.429950686247|-18.429950686247|-18.429950686247|-18.623519827739|-18.623519827739|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.401335699879|17.119150263568|17.119150263568|17.119150263568|16.668501543226|16.358021216016|16.358021216016|16.358021216016|16.358021216016|16.358021216016|16.358021216016||16.358021216016|16.358021216016|16.358021216016|16.358021216016|16.358021216016|16.358021216016|16.330024141317|16.225582858197|15.874536695605|15.758374627569|15.624860057278|15.344288888953|-16.45743855158|-16.45743855158|-16.45743855158|-16.45743855158|-16.45743855158||-16.473820460279|-16.583468501316|-16.583468501316|||-16.583468501316|-16.583468501316|-16.583468501316|-16.732187554291|-17.342268728243|-17.342268728243|-17.633769352082|-17.633769352082|-17.633769352082|-17.633769352082|-17.633769352082|-17.633769352082|-17.633769352082|-17.633769352082|-17.633769352082|-17.961410874398|16.356058393536|16.356058393536|16.356058393536|16.356058393536|16.356058393536|16.356058393536|16.356058393536|15.948954779371|-17.553513091601|-17.553513091601|-17.553513091601|-17.553513091601|-17.89390361949|-18.128461933972|-18.128461933972|-18.157985938268|-18.157985938268|-18.157985938268|16.678891671071|16.678891671071|16.678891671071|16.678891671071|16.678891671071|16.678891671071|16.634350771625|16.634350771625|16.634350771625|16.634350771625|16.634350771625|16.551778787727|16.510310166804|16.245899723335|15.989888772219|15.828765772944|15.538628683229|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.458632108695|15.241274147277|15.241274147277|15.041034012491|15.041034012491|15.041034012491|15.041034012491|15.041034012491|14.828926383847|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.317562716507|14.317562716507|14.317562716507|13.857847153372|13.727608030843|13.656467357168|13.656467357168
05013|13870|/equities/nrw-holdings|ASX200||3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|2.9961523225536|2.9310025562434|2.9300029133855|2.9144475432567|2.8896299634849|2.8896299634849|2.8896299634849|2.8268109598066|2.8120121733243|2.7855469704598|2.7855469704598|2.7855469704598|2.7855469704598|2.7855469704598|2.7855469704598|2.7520332808517|2.7520332808517|2.7244814231685|2.7210904442261|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6016960561536|-2.8804707395352||-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352||2.6683658772799|2.6376288394235|2.6004209628925|2.5576898777071|2.4879887991021|2.4758042295052|2.4758042295052|2.4758042295052|2.4675602073221|2.4220112953747|-2.685974222103|-2.685974222103||-2.685974222103|-2.685974222103|-2.685974222103|||-2.685974222103|-2.685974222103|-2.685974222103|-2.685974222103|-2.685974222103|-2.7065112675159|-2.7065112675159|-2.7415262682606|-2.7415262682606|-2.8950292515942|-2.9566991779747|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-3.0188009383955|-3.0188009383955|-3.0603343648687|-3.1259270424065|-3.1565856132703|-3.2087062899489|-3.2135626016081|-3.2767361201645|-3.3608179134131||||||||-3.6028532630868|-3.6117782769846|-3.6117782769846|-3.6117782769846|-3.6117782769846|-3.614903239307|-3.614903239307|-3.614903239307|-3.614903239307|-3.614903239307|-3.614903239307|-3.614903239307|-3.6210036453243|-3.6618564389659|-3.6618564389659|-3.6719213575141|-3.6719213575141||-3.6776498563516|-3.6776498563516|-3.7390553827007|-3.7629387151704|-3.7629387151704|-3.8149319899861|-3.8383120873424|-3.8383120873424|-3.8383120873424|-3.8509023696022|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853||-3.9503040434853|-3.9503040434853|-3.9503040434853|||-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9503040434853|-3.9605337285886|-3.9605337285886|-3.9605337285886|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6622713217994|3.6428014845605|3.6328414142568|3.6328414142568|3.6217682428315|3.6191868988623|3.5907632342036|3.5807547941285|3.5807547941285|3.5807547941285|3.5807547941285|3.5765181709314|3.5765181709314|3.5447424704261|3.5356697970491|3.5356697970491|3.4984812184447|3.4984812184447|3.4772014269424|3.4380014747594|3.4356982648513|3.4356982648513|3.4356982648513|3.4356982648513|3.4356982648513|3.4356982648513|3.4057759377847|3.3975288838689|3.3671144121883|3.3671144121883|3.3671144121883|3.3362381451658|3.3035979528484|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173
05014|7506|/equities/nufarm-ltd|ASX200||2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.443896560673|2.443896560673|2.3743296384857|-2.5472016710765|-2.5472016710765|-2.5472016710765|-2.5472016710765|-2.5472016710765|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591||-2.5644936768591|-2.5683262445728|-2.6648070125888|-2.7425633171212|-2.8459036989357|-2.9026707988477|-2.9490786770423|-2.9867540310312|-3.0913932533715|-3.1819669650482|-3.1819669650482|-3.3049632891998|-3.8810703605397|3.7419203419675|3.7419203419675|3.7419203419675|3.7419203419675|3.7419203419675|3.648296750032|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739||-3.9788874003739|-3.9788874003739|-3.9788874003739|||-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|3.7571138322065|3.7571138322065|3.7571138322065|3.7571138322065|3.7571138322065|3.7571138322065|3.7198485466849|3.6570540769245|3.6178127862164|3.6178127862164|3.6178127862164|3.6178127862164|3.6178127862164|3.6178127862164|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5732314218407|3.5732314218407|3.5732314218407|3.5732314218407|3.5732314218407|3.5732314218407|3.5732314218407|3.5732314218407|3.5732314218407|3.5732314218407|3.5697515847574|3.5697515847574|3.5697515847574|3.5697515847574|3.5697515847574|3.5697515847574|3.5697515847574|3.5211128396337|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433||-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.759953732433|-3.7960596958157|-3.801253732993|-3.801253732993|-3.801253732993|-3.801253732993|-3.801253732993|-3.801253732993||-3.801253732993|-3.8147263890657|-3.8488627149168|||-3.8492919155297|-3.8608799321052|-3.919335875491|-3.919335875491|-3.919335875491|-3.919335875491|-3.958150860976|-4.039612065102|-4.0417912120569|-4.0453235965027|-4.0712637407119|-4.0712637407119|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7570932413992|3.7103814312548|3.6837573127316|-4.0000836181583|-4.0000836181583|3.712955856819|3.712955856819|3.712955856819|3.712955856819|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.967633210629|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-4.0298880600405|-4.0482088618226|-4.0991209406264|-4.1951344431117|-4.2493160102847|-4.2803511458506|-4.3070568329615|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3261194369984|-4.3674314563892|-4.3674314563892
05015|1167776|/equities/nuix-ltd|ASX200||2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.1655347294728|2.1645411136025|2.1645411136025|2.1645411136025|2.1645411136025|2.0364345844448|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3682857028249|-2.4136506839597|-2.4481488961746|-2.4481488961746|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818||2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1610129794724|2.1610129794724|2.1258477856988|2.1239885685205|2.1239885685205|2.1239885685205|2.0605428745746|2.0594920372962|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288||-2.7559442123288|-2.7559442123288|-2.7559442123288|||-2.8882713936561|-2.9136851091525|-2.9136851091525|-2.9136851091525|-2.9136851091525|-3.0158766325782|-3.0158766325782|-3.0255264966662|-3.0255264966662|-3.311696221318|-3.3966067387949|-3.5112297616944|-3.5546998671409|-3.6054997103873|-3.7405552618441|-3.7667280957364|-3.7874756968974|-3.8073157764952|-3.8073157764952|-3.8568597582688|-3.8568597582688|-3.8568597582688|-3.9320665098682|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.996909294795|-4.0868436211469|-4.170937365307|-4.356041530783|-4.4492127807218|-4.5724587475015|-4.7063429791346|-4.9053809199747|-5.1132011186212|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785|-5.1910652662785||-6.0122477639144|-6.0122477639144|-6.0122477639144|-6.0122477639144|-6.0122477639144|-6.0122477639144|-6.0663861023525|-6.1509847361886|-6.2160943303995|-6.2923268250285|-6.5775852922663|-6.731975372639|-6.731975372639|-6.731975372639|-6.731975372639|-6.731975372639|-6.731975372639||-6.731975372639|-6.731975372639|-6.731975372639|||-6.731975372639|-6.731975372639|-6.731975372639|-6.731975372639|-6.8955282193717|-6.9483647062046|-7.0720551516371|-7.0720551516371|-7.1845057833809|-7.2005620387548|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2632061352427|-7.3730069652856|-7.4305635310611|-7.5317370734172|-7.5369300932307|-7.6759013652088|-7.6759013652088|-7.8582239680028|6.818921041521|6.818921041521|6.7765790886709|6.670643588683|6.5223297952851|6.5223297952851|6.5223297952851|6.5223297952851|6.5048106378141|6.3942342274524|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.2392311304076|6.051367729821|5.9281865688586|5.8074291914065|5.7468659049228|5.7004389025134|5.7004389025134|5.7004389025134|5.7004389025134|5.6393765318573|5.5222726230069|5.5222726230069|5.5222726230069|5.5222726230069|5.2931762894784|5.2931762894784|4.9963072362646|4.8044532541268|4.8044532541268|4.6713371016177|4.6059298755496|4.5954778196381|4.3583085009308|4.2842317100864|4.1958129931933|4.1887335689715|4.1887335689715|4.1887335689715|4.1887335689715|4.1346399793718|4.1346399793718|4.104167135051|4.104167135051|4.104167135051|4.104167135051|4.1011825288808|4.1011825288808|4.1011825288808|3.8429806459254|3.5705337114142|-3.5634975890262
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200||1.2616499822208|1.2616499822208|1.2616499822208|1.2616499822208|1.2498889014531|1.2276543760089|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4769654926495|-1.5502394500525|-1.6213772035475|-1.6398635216151|-1.6904038464134|-1.7177208440177|-1.7177208440177|-1.7396898288057||-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7955077994327|-1.8491753724394|-1.9001948002508|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.4909774729848|1.4644193262127|1.4324104090827|1.353372675434|1.3154140846103|1.308793447213|1.2567149442617|1.2560721351244|1.2401815890209|1.2401815890209|-1.4834583417539||-1.4834583417539|-1.4834583417539|-1.4834583417539|||-1.4834583417539|-1.4834583417539|-1.4834583417539|-1.4834583417539|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2660195364232|1.2660195364232|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4976756840547|-1.4976756840547|-1.4976756840547|-1.5010285145265|-1.5341982980815|-1.5679981201056|-1.5772201451067|-1.5816606345005|-1.5816606345005|-1.5852068481376|-1.5852068481376|-1.5852068481376|-1.5852068481376|-1.5852068481376|-1.5852068481376|-1.5852068481376|-1.5957800264626|-1.5957800264626|-1.5989222389095|1.2881155340512||1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2881155340512|1.2587395209559|1.2149882866816|1.2019314582564||1.1943683685437|1.1634647914188|1.1427386875966|||1.1122096905023|1.074327413752|1.074327413752|1.074327413752|0.93008597527871|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.90505587640202|0.89247641154763|0.89247641154763|0.88344607296516|0.85536489291187|0.85536489291187|0.85536489291187|0.83775359091276|0.83775359091276|0.83775359091276|0.80700495757579|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.98688045737612|-0.99375605249259|-0.99667338490324|-1.0210259861398|-1.0441955633349|-1.0848556136873|-1.0848556136873|-1.1009506821397|-1.1127230160505|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.92908247473589|0.92009162640959|0.8776017663257|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.8133268343106|0.80529454177397|-0.98260666714421|-0.98260666714421|-0.98260666714421|-0.98260666714421|-1.0048119611961|-1.0048119611961|-1.0048119611961|-1.0267355185331|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||20.598431919934|20.598431919934|20.53075784988|20.423343603341|20.423343603341|20.422861643446|20.422861643446|20.34206842914|20.082853047216|20.082627704806|20.082627704806|19.844353661943|19.844353661943|19.72483707579|19.423709192894|19.421122210289|19.421122210289|19.142912486156|19.047125713649|18.870925576381|18.870925576381|18.781028808148|18.72280911714|18.645344620614|18.622604773739|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.387465348497|18.387465348497|18.387465348497|18.387465348497|18.387465348497|18.310794263697||18.075882917881|18.015842786836|18.015842786836|17.925970132524|17.925970132524|17.925970132524|17.917745439403|17.785272642631|17.725954858097|17.725954858097|17.725954858097|17.725954858097|17.725954858097|17.609116809934|17.509094365548|17.509094365548|17.294683903531|17.294683903531|17.294683903531|17.294683903531|17.294683903531|16.85131567725|15.66265515874|15.66265515874|15.66265515874|15.437394243591|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376||-16.624451112376|-16.624451112376|-16.624451112376|||-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.659106065739|-16.659106065739|-17.605117164176|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.455887321959|16.370430209383|16.305190977914|16.305190977914|16.295975679064|16.295975679064|16.19552865945|15.992964104718|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.515480907871|-17.515480907871|-17.56831170024|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|16.629384383916|-17.313335364192|-17.313335364192|-17.313335364192||-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.313335364192|-17.452595014406|-17.495383760479|-17.503204157117||-17.68967162477|-17.764634994523|-17.848483725672|||-17.851648300096|-17.863497276223|-18.123887083174|-18.258207450576|-18.357077004816|-18.357077004816|-18.545085353217|17.685849387177|17.685849387177|17.685849387177|17.685849387177|17.685849387177|17.685849387177|17.635945009664|17.541049824242|17.417277294269|17.2808637154|17.164848805787|17.154831251968|17.108729775083|17.108729775083|17.108729775083|17.108729775083|17.108729775083|17.108729775083|17.108729775083|16.949698800657|16.939109875994|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-18.009009579067|-18.009009579067|-18.085010770564|-18.117233651219|-18.319148374198|-18.379886336457|-18.565985144654|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.565882104928|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.448829177549|17.246199611746
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.40865463802|11.254616044062|11.156537409718|11.156537409718|11.156537409718|11.156537409718|10.972819244525|10.949521024648|10.798912321664|10.76851403618|10.649460235173|10.482733478077|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.544893474051|-11.585985692534|10.749967999678|10.749967999678|10.749967999678|10.749967999678|10.749967999678|10.749967999678|10.521630970882|-11.196197993205|-11.196197993205|-11.196197993205||-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.412164748428|10.544726283793|10.544726283793|10.544726283793|10.395806850597|10.342584643023|10.342584643023|10.342584643023|10.342584643023|10.342584643023|10.328283533217|10.328283533217|10.160870641207|10.049953561391|10.049953561391|10.049953561391|9.998281537786|9.9397963617604|9.9397963617604|9.9397963617604|9.7567178512459||9.6377422307206|-10.295113039854|-10.295113039854|||-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-11.042046832847|-11.25658000912|10.348169436484|10.348169436484|10.348169436484|10.348169436484|10.348169436484|10.150187826189|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-10.847532697407|-11.025592057669|-11.116347792663|-11.116347792663|-11.162886198933|-11.438766753098|10.759260209602|10.759260209602|10.759260209602||10.759260209602|10.749603470078|10.749603470078|10.749603470078|10.749603470078|10.749603470078|10.749603470078|10.749603470078|10.749603470078|10.611781711833|10.605868678906|10.469298951735|10.467481203189|10.467481203189|10.467481203189|-10.974304809916|-10.974304809916||-10.974304809916|-10.974304809916|-10.974304809916|||-10.974304809916|-10.974304809916|-10.974304809916|-10.974304809916|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.297637706586|10.208486298265|10.14720665475|10.019118748994|9.8534654631567|9.7388505421691|9.5831672309299|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.048029711557|-10.137532661042|-10.147258438094|-10.204500517541|-10.204500517541|-10.204500517541|-10.267778963175|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7094122412306|9.6479629942963|9.6479629942963|9.6479629942963|9.6479629942963|9.6479629942963|9.6479629942963|9.6399585349902|9.54273145547|-10.035346890476|-10.035346890476|-10.035346890476|-10.109511641566|-10.109511641566|-10.109511641566|-10.109511641566|-10.109511641566|-10.109511641566|-10.126618984678|-10.126618984678|-10.37152076136|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128
05020|985599|/equities/orora-fpo|ASX200||1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9682083874982|1.9682083874982|1.9682083874982|1.9583105944531|1.9583105944531|1.9583105944531|1.9498895626177|1.9498895626177|1.9376550759331|1.9093390532616|1.8669308323776|1.8669308323776|1.8599231396688|1.8083927430946|1.8083927430946|1.7857141470731|1.7813490470052|1.771360081633|-1.9008232184476|-1.9008232184476|-1.9008232184476|-1.9008232184476|-1.9031369231616|-1.9201521964508|-1.9329468444142|-1.9498103798381|-1.9498103798381|-1.9498103798381|-1.9847893119908|1.8342322023579|1.8342322023579||1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8162301946424|1.8138668590941|1.8085382255408|1.8085382255408|1.8085382255408|1.8085382255408|1.8085382255408|1.807264722331|1.7650163647683|1.7622403962912|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255||-1.8894535833255|-1.8894535833255|-1.8894535833255|||-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9057676538969|-1.9057676538969|-1.9675195995465|-2.0175218321101|-2.0570738565797|-2.0570738565797|-2.0570738565797|-2.0650820745224|-2.1057856296162|-2.1222618194267|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.1597476133087|-2.1797196278283|-2.1980217440602|-2.22613526535|-2.2287614870068|-2.2357548489978|-2.2357548489978|-2.2808387030949|-2.3110972380184|-2.3110972380184|-2.3227742306419|-2.3227742306419|-2.3575268312768|-2.3705854200075|-2.4106504412437|-2.4210004378187|-2.4255770282354|-2.4255770282354|-2.4255770282354|-2.4255770282354|-2.4255770282354|-2.452472020025|-2.452472020025|-2.452472020025|-2.4534707590914|-2.4534707590914|-2.4534707590914|-2.4534707590914|-2.4534707590914|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608||2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608||2.3378448090608|2.3378448090608|2.3378448090608|||2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3314133143787|2.3314133143787|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.54607607197|-2.5523066793463|-2.6086741326674|-2.6199156441538|-2.6435174189507|-2.6500194693604|-2.6844660601129|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5021355276426|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.3192687795664|2.3080765192272|2.3023072287508|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295734592261
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200||1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.6070371707939|1.6017079574823|1.5740795425369|1.5740795425369|1.5740795425369|1.5740795425369|1.5740795425369|1.5377272557102|1.5019191184399|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4371340963927|1.4371340963927|1.4161269960862|1.4161269960862|1.4161269960862|1.3987522586696|1.370974691324|1.3610830391033|1.3242588931304|1.3020496191946|1.3020496191946|1.3020496191946|1.3020496191946|1.3020496191946|1.3020496191946|1.2894995811215|1.2680551015261|1.2478390096429|1.2356544533044|1.2287827176816|1.2109450099999|1.2109450099999|1.2109450099999|1.2109450099999|1.2109450099999||1.2109450099999|1.2002166706252|-1.3345318916183|||-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283|-1.450009633283||-1.4593162417193|-1.4630709814301|-1.4630709814301|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3284027036433|1.3021141684061||1.2977628873053|1.2977628873053|1.2977628873053|||1.284458768176|1.2817597652|1.2768163774324|1.2567403949977|1.2361004460389|1.2289819879952|1.2289819879952|1.2033728149721|1.2033728149721|1.1974758140682|1.1974758140682|1.1974758140682|1.1974758140682|1.1974758140682|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.1308389447644|1.1162099399517|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.0930569931308|1.0900633582848|1.0669455583912|1.0669455583912|1.0313284127825|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0059991983758|0.99847134927759|0.99607921948973|0.98731028493846|0.98316091662822|0.98316091662822|0.97503991663653|0.96671101053774|0.95217891092896|0.95075434176789|0.95056037470882|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617
05024|7625|/equities/perpetual-limited|ASX200||19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.65125380096|19.65125380096|19.489449189734|19.489449189734|19.419944205363|19.21993829418|18.998265072249|18.959739469314|18.896932997996|18.307703246335|17.818003378157|17.222782463768|16.962817232965|16.962817232965|16.705907337267|16.419896329331|-18.133892490924|-18.133892490924|-18.250436944498|-18.362152385197|-18.641557904837|17.453406161011|17.453406161011|17.453406161011|17.453406161011|17.453406161011|17.396285288799||17.088373017828|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.833175706735|16.772417333249|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433||-17.330330686433|-17.330330686433|-17.330330686433|||-17.637589857162|-18.430099881557|-18.452629768896|-18.452629768896|-18.452629768896|-18.452629768896|-18.452629768896|-18.598123612286|-18.598123612286|-19.701803382106|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.494032335704|-20.886702273097|-21.237447126934|-21.256319648539|-21.256319648539|-21.256319648539|-21.392022696375|-21.846136295397|-22.087651689404|-22.597946546203|-24.269384805501|22.704988851024|22.704988851024|22.704988851024|22.704988851024|22.704988851024|22.612209944673|22.425789467436|22.045876732515|21.731252713387|21.43694734064|21.234385166866|21.176539591399|20.825789850248|20.825789850248|20.660877670726|20.643908264371|20.643908264371|20.643908264371|20.643908264371|20.643908264371|20.57501062019|20.57501062019||19.907543837083|19.907543837083|19.825603364853|19.682892983653|-20.771290391619|-20.771290391619|-20.771290391619|-20.771290391619|-20.771290391619|-20.885878132378|-20.961249387237|-20.961249387237|-20.961249387237|-20.961249387237|-20.961249387237|-20.961249387237|-20.961249387237||-21.063055925869|-21.07367285678|-21.114413803622|||-21.114413803622|-21.114413803622|-21.299903942264|-21.372670890133|-21.417472054676|-21.417472054676|-21.417472054676|-21.417472054676|-21.417472054676|-21.417472054676|-21.947468415582|20.893866478558|20.893866478558|20.871806019939|20.871806019939|20.871806019939|20.763672584071|20.380146962286|20.380146962286|20.380146962286|20.380146962286|20.380146962286|20.340337401575|20.340337401575|20.340337401575|20.340337401575|20.203152795573|19.843502622998|19.691289009257|19.691289009257|19.691289009257|19.691289009257|19.691289009257|19.603098089611|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|18.964237029024|18.686375307449|18.655416461504|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.597750126154|18.21138926218|17.932098502031|-19.14459709792|-19.14459709792|-19.14459709792|-19.14459709792|-19.14459709792|-19.14459709792|-19.263996809375|-19.476662867215|-19.571249753049|-19.571249753049|-19.758610811289|-19.857345994376|-19.994069939364|-19.994069939364|-20.211261370857|-20.211261370857|-20.211261370857|-20.446957591595|-20.539396289788|-20.592106929314|-20.772725606273|-20.772725606273|-21.068861140488|-21.412624930539|-21.609897350794|-21.609897350794|-21.609897350794|-21.969329965915|-22.051069672546|-22.051069672546|-22.051069672546|-22.051069672546|-22.051069672546
05025|13576|/equities/perseus-mining-ltd|ASX200||-3.5996455388541|-3.6301617177852|-3.6749528200695|-3.6749528200695|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.8063648451618|-3.8926276089143|-3.950975047371|-3.9669168379806|-3.9676853977864|-4.0206160068418|-4.0206160068418|-4.0206160068418|-4.0206160068418|-4.0206160068418|-4.0206160068418|3.7373832723025|3.7373832723025|3.7373832723025|3.7373832723025|3.7373832723025|3.7373832723025|3.6020924537849|3.5267695154825|3.5135734392879|3.5135734392879|3.4836927468774|3.4607696859039|3.4102996684884|3.3981107183932|3.2942895700135|-3.6394913336955|-3.6394913336955|-3.6394913336955|-3.6394913336955|-3.6631375135858|-3.6631375135858|3.2904904236083|3.2904904236083|3.2904904236083|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674||3.2736006631149|3.2736006631149|3.2736006631149|||3.2451118510843|3.2184576107264|3.1703489048983|3.1703489048983|3.0931653958454|-3.3428506405298|-3.3428506405298|-3.3428506405298|-3.3428506405298|3.1461483361402|3.1461483361402|3.1461483361402|3.1461483361402|3.0973870226717|3.0593189342128|2.9992432973238|2.98582587214|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.8357722216051|2.8357722216051|2.8357722216051|2.8357722216051|2.8357722216051|2.8357722216051|2.8094064224395|2.8094064224395|2.8094064224395|2.8094064224395|2.8094064224395|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.7341082475206|2.6806757341514|2.6753133401146|2.6753133401146|2.6753133401146|2.658411393547|2.658411393547|2.6041097448577||2.6041097448577|2.6041097448577|2.6041097448577|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614|-2.7765669594614||-2.7765669594614|-2.7765669594614|-2.7765669594614|||-2.7800744253626|-2.8117493609842|-2.8227771498822|2.6214102215046|2.6214102215046|2.6214102215046|2.6214102215046|2.6214102215046|2.6214102215046|2.5543446879115|2.5456606922907|2.5385317977028|2.5385317977028|2.4983686800088|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.7711507407211|-2.7868341701321|-2.8550935472705|-2.8585105900972|-2.8585105900972|-3.0030671893457|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7515086456845|2.7391761988081|2.6513069304798|2.6308965454471|2.6159961631973|2.5605513311183|2.5195014980938|2.4611128069191|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.3849959803459|2.3849959803459|2.3588845015496|2.3098717664049|-2.5962569078878|-2.5962569078878|-2.5962569078878|-2.5962569078878|-2.5962569078878|-2.6197300311676|-2.6291444165564|-2.6359936774943|-2.7069675982703|-2.7069675982703|-2.7355195483354|2.4642400726273|2.4642400726273|2.4642400726273|2.4642400726273|2.4138778298646|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463
05026|948096|/equities/pilbara-minerals-ltd|ASX200||1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5327600205052|1.4789000246379|1.4085000061827|1.3568777843298|1.3568777843298|1.3568777843298|1.3568777843298|1.3568777843298|1.3004355285861|1.3004355285861|1.28385017554|1.28385017554|1.28385017554|1.2720557919259|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1067351304778||1.0399834406915|1.0366482814752|-1.3320392021178|-1.3320392021178|-1.4025435722138|-1.4749095281258|-1.5112883404775|-1.5442092171293|-1.5791026078996|-1.5791026078996|-1.5791026078996|-1.5791026078996|-1.6315029156801|1.379104197416|1.379104197416|1.379104197416|1.379104197416|1.379104197416|1.379104197416|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005||-1.574652225005|-1.574652225005|-1.574652225005|||-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.666557987782|-1.7570088795518|-1.8433432304965|-1.9369091351944|-2.0085100818693|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0475168481294|-2.119324288415|-2.155082488112|-2.2017583913851|-2.2054269484591|-2.2054269484591|-2.233529937699|-2.243644416812|-2.2844486908697|-2.2844486908697|-2.2844486908697|-2.3191096668534|-2.3705002885858|-2.3705002885858|-2.3705002885858|-2.4108287942965|-2.4108287942965|-2.4108287942965|-2.4108287942965|-2.4108287942965|-2.4725875206082|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655||2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.1883122868655|2.0867357593243|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.3802074392013||-2.3802074392013|-2.3802074392013|-2.3802074392013|||-2.3802074392013|-2.3802074392013|-2.3802074392013|-2.4093970810232|-2.4679412217998|-2.49021251688|-2.5506097938275|-2.5506097938275|-2.5506097938275|-2.5506097938275|-2.5506097938275|-2.5506097938275|-2.6162330735233|-2.694981335325|-2.7597718402097|-2.7597718402097|-2.7597718402097|-2.7597718402097|-2.8011353594671|-2.8376503633802|-2.9262781592812|-3.019198030521|-3.1235532300224|-3.2089481636937|2.8339340593839|2.8339340593839|2.8339340593839|2.8339340593839|2.8339340593839|2.7121489077171|2.6818321843236|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0589215990023|-3.0589215990023|-3.0589215990023|-3.0589215990023|-3.1015795464997|-3.1039773088566|-3.248863695051|-3.285681748816|-3.3329798650175|-3.3496996905439|-3.35105522761|2.9403866894244|2.9403866894244|2.9403866894244|2.9403866894244|2.9403866894244|2.8943185284401|2.8909094416063|2.7479548545856|2.6396357199021|2.6396357199021|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4393733034206|2.378192651015|-2.781243670451|-2.781243670451|-2.7966595231022|-2.8968440093957|-2.9420490174782|-3.0000543626692|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975
05027|10545|/equities/platinum-asset-mgmt|ASX200||0.59217126494852|0.59217126494852|0.59144028498296|0.55854475248261|0.54671638264043|0.54218486562683|0.54140105089673|0.54140105089673|0.53452473809538|0.53452473809538|0.53452473809538|0.52294415489631|0.51746189208921|0.51746189208921|0.49051325091714|0.48307026502154|0.45337656568524|-0.52818520735601|-0.52818520735601|-0.52818520735601|-0.52818520735601|-0.52818520735601|-0.52818520735601|-0.52818520735601|-0.530483567835|-0.53064559276924|-0.53064559276924|-0.53064559276924|-0.53064559276924|-0.53321731450409|-0.54774147506389|-0.56429606439707|-0.56582847497636|-0.56582847497636|-0.57161497365296|-0.58027602421976|-0.58027602421976|-0.58027602421976|-0.60780670563089||-0.61486176180562|-0.61486176180562|-0.61486176180562|-0.61929084777524|-0.6248343873869|-0.6248343873869|-0.63287154048135|-0.63889278747048|-0.63889278747048|-0.63889278747048|-0.63889278747048|-0.63889278747048|-0.65043642760875|-0.66381824945479|-0.67925094313421|-0.67925094313421|-0.67945903392106|-0.67945903392106|-0.67945903392106|-0.67945903392106|-0.67945903392106|-0.67945903392106|-0.67945903392106|0.59211850863585|0.59211850863585|0.57902053773282|0.55668951935103|-0.61281724891743|-0.61281724891743|-0.61281724891743||-0.61281724891743|-0.61281724891743|-0.61281724891743|||-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61281724891743|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.61938880691736|-0.62918200437459|-0.64329494073602|-0.64329494073602|-0.64329494073602|-0.64588327357739|-0.65530413813415|-0.65530413813415|-0.65530413813415|-0.65530413813415|-0.66797681789733|-0.67802979925316|-0.68169978568996|-0.69188865368063|-0.70015409527547|-0.71156008639079|-0.75395563353146|0.68665327201253|0.68665327201253|0.68665327201253|0.68665327201253|0.68614251823299|0.67515835730095|0.64934260611025|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517||-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517||-0.73328362322517|-0.73328362322517|-0.73328362322517|||-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.73328362322517|-0.75614848972104|-0.76535863020486|-0.76535863020486|-0.76535863020486|-0.78200087987125|-0.7981548391309|-0.86311248599292|-0.86311248599292|-0.86311248599292|-0.87001144288648|-0.87045436764943|-0.87179629631823|-0.87328735797478|-0.873669921346|-0.87451978412766|-0.87758826643779|-0.88885681861587|-0.89394323620474|-0.90511757569486|-0.92071942970679|-0.93338234872207|-0.95133021621773|-0.95133021621773|-0.96017200250173|0.88109724277789|0.88109724277789|0.88109724277789|0.87993678039159|0.87993678039159|0.87744685219223|0.87563578736445|0.86141013052354|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.85650070107353|0.8542576418583|0.8542576418583|0.8542576418583|0.8542576418583|0.8542576418583|0.84891901733349|0.84891901733349|0.84891901733349|0.84887239008124|0.84887239008124|0.83039813868399|0.80392354983086|0.79043914165756|0.77440553019517|0.77440553019517|0.77440553019517|0.77440553019517|0.77440553019517|0.77440553019517|0.77440553019517|0.77440553019517|0.77440553019517|-0.77689267561952|-0.77689267561952|-0.77689267561952|-0.77689267561952|-0.77689267561952|-0.77689267561952|-0.79167149999161|-0.79167149999161|-0.81251140146807|-0.81390763118737|-0.81390763118737|-0.81390763118737|-0.81390763118737|-0.81390763118737|-0.82439698478329|-0.82439698478329|-0.82439698478329|-0.82439698478329|-0.82439698478329|-0.82439698478329|-0.82439698478329|-0.82439698478329
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||1.1883228650066|1.1883228650066|1.1883228650066|1.1823430351236|1.1823430351236|1.1817700324034|1.1811333627144|1.1788591637914|1.1788591637914|1.1788591637914|1.174843511615|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1686105595639|1.1686105595639|1.166511726226|1.165600918504|1.165600918504|1.1644764645261|1.1644764645261|1.1630293973466|1.162111140676||1.162111140676|1.162111140676|1.162111140676||1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0678380469894|1.0662089365959|1.0643988139364|1.062387566537|1.0601528472043|1.0576698257235|1.0499109177355|1.0493454567331|1.0476060566789|1.0443994026306|1.0443994026306|1.0443994026306|1.0443994026306|1.0443994026306|1.040999330958|1.0241658708346|-1.0763108406079||-1.0763108406079|-1.0763108406079|-1.0763108406079|||-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0795120501532|-1.0805689520321|1.0276231982523|1.0276231982523|1.0276231982523|1.0276231982523|1.0276231982523|1.0276231982523|1.0260471380559|1.0260471380559|1.0204130868372|1.0204130868372|1.0151812147494|1.009923565321|1.0059241327887|1.0059241327887|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|0.97560035138371|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.94632568850666|-0.96966313620203|-0.96966313620203|-0.96966313620203|-0.97379238627347|-0.99643598024484|-1.0227066490875|0.90913539762222|0.90913539762222|0.90913539762222||0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222||0.90913539762222|0.90913539762222|0.90913539762222|||0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.90913539762222|0.87653932565807|0.87476590600675|0.86196211672564|0.8335690310348|0.83133519833334|0.83133519833334|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.73593309051555|0.7224256774536|0.71547298859129|0.71271356217373|0.71271356217373|0.68287618482895|0.64597354028829|0.63691505231469|0.62823896648717|0.6252655314321|0.61029502936146|0.5967459419576|0.5967459419576|0.5967459419576|0.5967459419576|0.58888437783361|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57207387318274|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.50843821244238|0.47963913243328|0.47963913243328|0.47963913243328|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.46503509168109|-0.54069167627908|-0.54069167627908|-0.54069167627908|-0.54069167627908
05029|32481|/equities/calzada|ASX200||1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1258776629785|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.3209059995845|-1.3432764690374|-1.3432764690374|-1.3432764690374|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3732880680823|-1.3787922891273|-1.3906024994998|-1.3959290079311|-1.3959290079311|-1.4121433090319|-1.4614161944481|-1.4614161944481|-1.4614161944481||-1.4614161944481|-1.4614161944481|-1.4614161944481|-1.4614161944481|-1.4987958312136|-1.5086620052769|-1.5176799783126|-1.5247746098943|-1.5247746098943|-1.541694030597|-1.5538266736426|-1.5956406944502|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.212728673328|1.212728673328|1.1299763389308|1.1032014310222|1.1032014310222|1.1032014310222|1.0849460363234|1.0516067213311|1.0153963109403|0.99280415451448|0.99280415451448||0.97089348541278|-1.1698645115096|-1.1698645115096|||-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.2673494551136|-1.283721642754|-1.3412612282463|-1.3412612282463|-1.3564013731953|-1.4110015776948|-1.4431961539935|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4631551889054|-1.5407279627712|-1.5855311174295|-1.6867012535093|-1.7024458088872|-1.7439675439725|-1.7665648572398|-1.7665648572398|-1.8039609119575|-1.8044010119616|-1.9126678061683|-2.0064977916326|-2.0064977916326|-2.0064977916326|-2.0064977916326|-2.0064977916326|-2.0064977916326|-2.0064977916326|-2.0064977916326|-2.0064977916326|-2.0806919305684|-2.0960466099185|-2.1354685306993|-2.1806594332553|-2.2053160160225|-2.2309764998245|-2.2309764998245|-2.3105294193479|2.1001435933259|2.1001435933259|2.1001435933259||2.1001435933259|2.1001435933259|2.0634929005467|2.0083254779006|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2226794652919||-2.2226794652919|-2.2226794652919|-2.2226794652919|||-2.2226794652919|-2.2226794652919|-2.2226794652919|-2.2671614780822|2.0442055653593|2.0442055653593|2.0442055653593|2.0442055653593|2.0442055653593|2.0442055653593|2.0442055653593|2.0442055653593|2.0442055653593|2.0442055653593|2.0405623838073|2.0405623838073|1.9845137910453|1.9777930794388|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.2070084709803|-2.2539302126468|-2.2539302126468|-2.2985336135825|-2.3328150986522|-2.358405735635|-2.3895132263787|-2.3895132263787|-2.3933479742085|-2.4431644364501|-2.5246270943908|-2.5762678621762|-2.5762678621762|-2.6122421289542|-2.6351263043783|-2.6351263043783|-2.6351263043783|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3396051554315|2.3267834615301|2.3242038964774|2.3207821580598|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6241358299131|-2.6241358299131|-2.6241358299131|-2.6241358299131|-2.6862620268789|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826
05030|7738|/equities/premier-inv|ASX200||19.735360367455|19.735360367455|19.735360367455|19.735360367455|19.580400501531|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.587030188642|-20.723367444235|-20.802248769279|-20.802248769279|-20.802248769279|-21.239721515968|-21.579135077082|-21.604673008241|-21.604673008241||-21.604673008241|-21.604673008241|-21.604673008241|-21.604673008241|-22.017415051236|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|19.690711428379|19.690711428379|19.435801533683|19.435801533683|19.435801533683|19.435801533683|19.435801533683|19.299223612661|18.941358777014|18.750399823683|18.531659246006||18.531659246006|18.531659246006|18.322525811609|||18.322525811609|18.322525811609|18.322525811609|18.322525811609|18.322525811609|18.322525811609|-20.628724167117|-20.628724167117|-20.628724167117|-21.340804282568|-21.444226891622|-21.947474646155|-22.053026596245|-22.11836445722|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.888922559174|-23.262136418457|-23.481032474095|-23.481032474095|-23.535592299097|-23.626768674446|-23.80696539304|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.118358522491|22.000955164252|21.733838359314|21.448709796753|21.051900147162|20.636554875597|19.760061651054|19.648401372503|-22.646450663367||-22.646450663367|-22.646450663367|-23.042148220053|-23.282673322867|-23.282673322867|-23.282673322867|-23.282673322867|-23.282673322867|-23.282673322867|-24.803242431427|-26.185438968853|-26.185438968853|-26.185438968853|-26.185438968853|-26.185438968853|-26.185438968853|-26.185438968853||-26.469411477996|-26.469411477996|-26.469411477996|||-26.469411477996|-26.469411477996|-26.469411477996|-26.831654029371|-27.094063518079|-27.094063518079|-27.587202758294|-27.770824876871|-28.057818482812|26.175533419198|26.175533419198|26.175533419198|26.175533419198|25.680057769955|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.873205798246|-26.891578084206|24.622946470332|24.622946470332|24.622946470332|24.622946470332|24.622946470332|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.9322681156|-24.988522075635|-25.284773746047|-25.345659696298|-25.514389527327|-25.696814126975|-25.719670581825|-25.956444175164|-25.956444175164|-27.178756926338|-27.178756926338|-27.178756926338|-27.178756926338|-27.178756926338|-27.178756926338|-27.178756926338|-27.178756926338|-27.178756926338|-27.178756926338|25.398567877937|25.398567877937|25.398567877937|25.398567877937|25.398567877937|25.398567877937|25.398567877937|25.398567877937|25.318473045356|25.318473045356|25.318473045356|25.318473045356|24.889075270767|24.549265216318|24.087467006542|24.081863725293|23.861262043436|23.590458561005
05031|8583|/equities/primary-health|ASX200||-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.84028205875248|-0.84028205875248|-0.84028205875248|-0.84028205875248|-0.84028205875248|-0.84218152953373|-0.84218152953373|-0.84218152953373|-0.84218152953373|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85542752806786|-0.87630835577783|-0.88978709230751|-0.91337451614639|-0.9401383496843|-0.95918152481563|-0.96306101751272|-0.96306101751272|-0.96306101751272||-0.96840114143098|-0.99933461841173|-1.0216785624713|-1.0216785624713|-1.0358928491771|-1.0440476194686|-1.0733862635898|-1.0810478444216|-1.0810478444216|-1.1231087341703|-1.1606763617636|-1.1799181784128|-1.2210202377079|-1.2366891151268|-1.257154531567|-1.2761784152836|-1.2761784152836|-1.3021426417928|-1.3325195884816|-1.3579254547892|-1.3579254547892|-1.3833465401753|-1.3833465401753|-1.3833465401753|-1.3833465401753|-1.3833465401753|1.3425099314999|-1.5016280149532|-1.5016280149532|-1.5016280149532||-1.5016280149532|-1.5016280149532|-1.5016280149532|||-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|-1.4269493945997|-1.4269493945997|-1.4269493945997|-1.4269493945997|-1.4269493945997|-1.4269493945997|-1.4269493945997|-1.4269493945997|-1.4471660530745|1.3526726224642|1.3526726224642|1.3526726224642|1.3526726224642|1.3446362392352|-1.4735230217279|-1.4735230217279|-1.4735230217279|-1.4735230217279|-1.4735230217279|-1.5039145030248|-1.506016126128|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791||-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791||-1.5110537576791|-1.5110537576791|-1.5110537576791|||-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5110537576791|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.6795646848954|-1.6986910306717|-1.6986910306717|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7536067109233|-1.7867852693273|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6141868044946|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5118784788386|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.374172394397|1.374172394397|1.374172394397|1.374172394397
05032|948097|/equities/pro-medicus-ltd|ASX200||305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|300.09865130942|296.60351074582|294.00060246551|294.00060246551|294.00060246551|285.09433215445|285.09433215445|278.87538404802|276.92194976752|276.92194976752|264.57683308852|264.57683308852|262.2370475479|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.6949223063|261.6949223063|261.6949223063|261.6949223063|261.6949223063|261.6949223063|261.44863427902|261.44863427902|261.44863427902|261.44863427902|261.44863427902|255.68904107174|254.98115871307|250.05183270636|246.42202772766|245.66114992201|241.12183161908|227.71815756883|225.26545332898|221.36661528469|215.02082625585|215.02082625585|213.89702978351|212.22558074769|209.92842203573|200.85769766123|195.72633402382|193.1048054434||185.069788268|179.70920976311|179.69737453511|||179.69737453511|179.69737453511|179.69737453511|175.5676462391|-205.67273810701|-205.67273810701|-205.67273810701|-205.67273810701|-205.67273810701|-223.73248485279|-227.42443300565|-228.17991623701|-228.21824629905|-229.39665628144|-237.67628082378|-248.92198249083|-258.00381426858|-258.00381426858|-258.00381426858|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-276.23557377007|-286.84119945264|-287.82578984116|-287.82578984116|-287.82578984116|-287.82578984116|-287.82578984116|-287.82578984116|-301.09977829031|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|265.4937237664|264.45558471585|264.45558471585|264.45558471585|262.70287577206|254.26542437401|251.76176248763|251.76176248763|-273.58310967232|-273.58310967232|-273.58310967232||-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232||-273.58310967232|-273.58310967232|-273.58310967232|||-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|-273.58310967232|244.42254053837|240.31726611197|239.87863077654|233.56513462611|228.58820788671|224.31654823328|224.31654823328|218.71393424168|212.34178094676|212.34178094676|207.62975321667|201.01805634914|198.67839797799|196.94377542938|194.65253052673|193.99726427883|193.1714013295|190.57377552508|188.44502602152|188.43781747345|187.86921486447|187.86921486447|183.54378406587|183.54378406587|182.77260626981|182.77260626981|182.77260626981|182.77260626981|182.77260626981|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|174.9019605442|174.43050785022|174.04013499455|174.04013499455|173.75276074827|173.75276074827|169.8847355889|167.92408727111|167.92408727111|165.62787345716|164.72820548621|164.72820548621|164.72820548621|160.90800348484|159.81387961646|159.81387961646|159.81387961646|159.81387961646|158.31081285914|158.31081285914|157.524230644|155.14042617956|155.14042617956|155.14042617956|155.14042617956|149.80297546562|146.70113636752|146.70113636752|144.27404485035|142.91338184463|140.04097989519|139.74145476562|139.74145476562|138.22685146604|138.22685146604|137.11010896803|137.11010896803|137.11010896803|137.11010896803|137.11010896803|137.10123615398|135.32877571365|135.32877571365|134.93420232424|133.64188526614
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.224346177934|10.199720593799|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.895880998081|-10.895880998081|-11.031534262174|-11.101647483559|-11.101647483559|-11.126481092389|-11.126481092389|-11.126481092389|-11.126481092389||-11.126481092389|-11.126481092389|10.432554200334|10.432554200334|10.141726497194|10.063029981742|10.047255437782|9.953894475225|9.765438983974|9.6870583216131|9.6870583216131|9.6870583216131|9.6870583216131|9.6870583216131|9.5550643249552|9.5072938385054|9.3638809157062|9.3638809157062|9.2993121624708|9.1684027248754|8.9793361087787|8.8900952228957|8.6445506821135|8.5191989722639|8.5191989722639|8.2693871196541|8.1987633370065|8.0658486311859|-8.8144826675674|-8.8144826675674||-8.8144826675674|-8.8144826675674|-8.8144826675674|||-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-9.2277583838857|-9.3552877374663|-9.6542083894957|-9.7530093894787|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.8566805449798|-9.874922656094|9.357502863133|9.357502863133|9.357502863133|9.357502863133|9.3163796236383|8.9333181701619|-9.4657121736873|-9.4657121736873|-9.4657121736873|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9220182699702|8.9022735150133|8.9022735150133|8.9022735150133|8.9022735150133|8.9022735150133|8.9022735150133|8.8430092226177||8.8430092226177|8.7332266192754|8.7332266192754|8.7332266192754|8.7332266192754|8.7332266192754|8.7332266192754|8.7332266192754|8.7332266192754|8.7332266192754|8.7190448633218|8.7190448633218|8.7190448633218|8.512887093773|8.512887093773|8.512887093773|8.512887093773||8.512887093773|8.512887093773|8.512887093773|||8.512887093773|8.512887093773|8.512887093773|8.512887093773|8.512887093773|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4977559179426|8.4430319520133|8.4430319520133|8.3997112348923|8.3997112348923|8.3997112348923|8.3140422056394|8.137375640679|8.1219032073557|8.052115045713|7.9198602108289|7.9198602108289|7.9198602108289|7.8354002003459|7.8323890373208|7.7059879485212|7.698051419903|7.62841294292|7.62841294292|7.62841294292|7.62841294292|7.5178291850994|7.4188489178496|7.4079086228298|7.2491046503834|7.1247102008986|7.1247102008986|7.1247102008986|7.1247102008986|6.9769257159947|-7.3459922104476|-7.3459922104476|-7.3459922104476|-7.3459922104476|-7.3459922104476|-7.3459922104476|-7.3459922104476|-7.3459922104476|-7.379144142005|-7.5004748480553|7.0632050163664|7.0632050163664|7.0219815021579|7.0219815021579|6.8780007368794|6.8513384285375|6.8513384285375|6.8206230471315|6.7587588919757|6.7587588919757|6.7218387539253|6.5387745626618|6.5289743750018|6.4249715108256|6.3685827637136|6.3685827637136|6.3685827637136|6.3685827637136|6.3685827637136|6.2943870197623|6.2943870197623|6.1746024170285|6.1320394187906|5.9893801744642|5.9893801744642|5.9893801744642|5.9893801744642|-6.2720172075836|-6.2720172075836|-6.2720172075836|-6.2720172075836|-6.2720172075836|-6.2720172075836
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296||22.345904038296|22.345904038296|22.302116365285|22.249707008402|22.249707008402|22.249707008402|22.249707008402|22.249707008402|22.164118847362|21.994297752901|21.92144135427|21.57856919971|21.57856919971|21.469522134097|21.255582504841|21.255582504841|21.092137472255|21.092137472255|21.092137472255|21.076819358516|20.970354647822|20.334561024978|20.199372095572|20.199372095572|20.199372095572|20.199372095572|20.199372095572|20.199372095572|20.137081246362|20.037765642887||20.037765642887|20.037765642887|19.394183526311|||19.312426021666|19.261029167275|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-22.735869093813|21.116230936019|21.116230936019|21.116230936019|21.116230936019|21.116230936019|20.801889195815|20.801889195815|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|20.591179225833|20.591179225833|20.591179225833|20.591179225833|20.591179225833|20.591179225833|20.591179225833|20.224088613624|20.141280777212|20.141280777212|20.012535447275|-21.193082731449|-21.193082731449|-21.193082731449|-21.193082731449|-21.193082731449|-21.193082731449|-21.237593140296|-21.272880516772|19.926981607455|19.926981607455|19.926981607455|19.926981607455|19.926981607455|19.926981607455|19.926981607455|19.926981607455|19.926981607455|19.583312210527|19.425902668069|19.293780873694||19.269200508769|19.152445361543|19.024384124994|18.969870682028|18.955151036219|18.955151036219|18.955151036219|18.955151036219|18.955151036219|18.955151036219|18.955151036219|18.955151036219|18.955151036219|18.955151036219|-19.811402131158|-19.811402131158|-19.811402131158||-19.811402131158|-19.811402131158|-19.811402131158|||-19.811402131158|-19.811402131158|-19.811402131158|-19.811402131158|-19.811402131158|-19.958890704262|-19.958890704262|-20.030990154598|-20.114433428815|-20.339370459507|19.088583647737|19.088583647737|19.088583647737|19.088583647737|19.088583647737|19.049536691252|18.902173903486|18.902173903486|18.902173903486|18.902173903486|18.902173903486|18.902173903486|18.712138179166|18.517375525747|18.463919379724|18.463919379724|18.209355913282|18.026506621176|17.821118150082|17.55650406748|17.55650406748|17.360067166296|17.360067166296|17.255074489345|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.312901710506|16.121279847883|15.964852412863|15.964852412863|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.761424702476|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.798287152289|-16.997393488392|-16.997393488392|-16.997393488392|-17.111916325206|-17.111916325206|-17.111916325206|-17.111916325206
05035|14304|/equities/qube-logistics-holdings|ASX200||4.1909528720214|4.1909528720214|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1720933825188|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723||4.1411643983598|4.1257384619972|4.1147092538698|4.0880099620668|4.0816805025634|4.0816805025634|4.0816805025634|4.0792956461851|4.0792956461851|4.0792956461851|4.0792956461851|4.0792956461851|4.0792956461851|4.0403282499251|4.0192941883387|4.0192941883387|4.0078029545449|4.0078029545449|4.0078029545449|4.0078029545449|3.962225541203|3.962225541203|3.896917564702|3.8726860494878|3.8535401259823|3.8433778192117|3.7604197689244|3.7218553168188|3.7215060506276|3.6966733307763||-3.9362160084448|-3.9362160084448|-3.9362160084448|||-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9802065203754|-4.0518960897755|-4.1134958073641|-4.1269397520517|-4.1588219562609|-4.201468816448|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9582405024223|3.9422115676329|3.9226996939964|3.9226996939964||3.9226996939964|3.9226996939964|3.9079998115243|3.8867282224218|3.8867282224218|3.8752197984462|3.8752197984462|3.8619908449315|3.8619908449315|3.8619908449315|3.8619908449315|3.8619908449315|3.8619908449315|3.8619908449315|3.8619908449315|3.8338788479857|3.8040636142762||3.8040636142762|3.8040636142762|3.8040636142762|||3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.8040636142762|3.7911817851631|3.7878478592521|3.7878478592521|3.7352165896061|3.7352165896061|3.7352165896061|3.7177405841221|3.6947117786793|3.6821522247768|3.6821522247768|3.6821522247768|3.6821522247768|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8669389790651|-3.870765481432|-3.9017475789953|-3.9017475789953|-3.9172194739369|-3.9580216430059|-3.9608909610896|-3.9608909610896|-4.0016935037595|-4.0016935037595|-4.0016935037595|-4.0016935037595|-4.0016935037595|-4.0016935037595|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.7893559386848|3.7617843206854|3.7489313368114|3.7489313368114|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6562900325269|3.6356000525654
05036|14307|/equities/ramelius-resources|ASX200||2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4324706465645|2.4205229183748|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.7029917486842|-2.7029917486842|-2.7029917486842|-2.741657642119|-2.7829529219125|-2.7987073592755|-2.7987073592755|-2.8431572581039|-2.8431572581039|-2.8457303206906|-2.909422614043|-2.9420818078243|-2.9420818078243|-2.9420818078243|-3.0090058974654|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6231103385156|2.5073447718295|2.501011945788|2.501011945788|2.501011945788|2.501011945788|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.882353436869|-2.8981705108413|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137||-2.977046043979|-2.977046043979|2.5629284462703|||2.53714268311|2.4051585871217|2.3852266125029|2.3852266125029|2.2896962753209|2.1629959070321|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|-2.4381596266053|-2.4381596266053|-2.4381596266053|-2.4885107211297|-2.5158451853002|-2.5220502546325|-2.5239447543902|-2.5341292587675|-2.5341292587675|-2.5399435866219|-2.5399435866219|-2.5554927972005|-2.8905475566836|2.5207805158858|2.5086449784443|2.5011360570769|2.5011360570769|2.5011360570769|2.5011360570769|2.5011360570769|2.5011360570769|2.5011360570769|2.5011360570769|2.4723733978117|2.4587220769312|2.4587220769312|2.4587220769312|2.4587220769312|2.4587220769312|2.4587220769312|2.453648263424|2.453648263424|2.453648263424|2.441057296732|2.441057296732|2.441057296732|2.3611748043464|2.3351941841362|2.276882464965|2.2676471684595|2.2021078240231|2.1576905877904|2.1576905877904||2.1576905877904|2.1576905877904|2.1576905877904|2.1164993371923|2.1164993371923|2.1164993371923|2.0733325179372|-2.2734774749841|-2.2734774749841|-2.2734774749841|-2.2734774749841|-2.2734774749841|-2.2734774749841|-2.2734774749841|-2.2734774749841|-2.2734774749841|-2.2734774749841||-2.2755305547808|-2.316700646093|-2.32814884972|||-2.32814884972|-2.3543194600023|-2.3543194600023|-2.3906327031362|-2.3998696431305|2.2141264430449|2.2141264430449|2.2141264430449|2.2141264430449|2.1904180835536|2.1454646665577|2.0755162988243|2.070573651585|1.9956374431021|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2822335305432|-2.2838705714786|-2.3796988211982|-2.3796988211982|-2.3796988211982|-2.5194301056921|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2692509775475|2.1883962543309|2.1883962543309|2.1259958381455|2.078050904252|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0231363733541|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9188249265705
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|36.925734313127|36.3891489062|35.909055501586|35.282560752901|-37.366958994879|-37.366958994879|-37.366958994879|-37.571621147807|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.69456859052|35.126998706362|35.126998706362|34.691108698868|34.253453779246|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.934109121158|33.451787530928|32.746429615053|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913||-35.115480945913|-35.115480945913|-35.115480945913|||-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-36.07331185695|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|34.440484107093|32.595466818077|32.595466818077|32.595466818077|32.595466818077|32.595466818077|32.595466818077|32.595466818077|32.54803227324|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396|-35.096999342396||-35.096999342396|-35.096999342396|-35.393886547567|-35.491541523936|-35.790561920646|-35.790561920646|-35.790561920646|-35.790561920646|-35.790561920646|-35.790561920646|-36.2511785894|-36.38267225762|-36.38267225762|-36.38267225762|-36.38267225762|-36.38267225762|-36.38267225762||-36.503523874501|-36.586692015572|-37.091880763288|||-37.182087541416|-37.191713316444|-37.191713316444|-37.698571928346|-38.833967800498|-38.978296725352|-39.31366355375|-39.635182565622|-40.471866389306|-40.895964485839|38.063987267229|38.063987267229|38.063987267229|38.063987267229|38.030353302098|38.030353302098|37.106503533364|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.937479571249|-40.076920804874|-40.101023260637|-40.523358627474|-40.582058565329|-40.582058565329|-40.582058565329|-41.28534236717|-41.334823351964|-41.659246371702|-41.818051574976|-42.455056771472|-42.986175546861|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.569286506086|40.569286506086|40.469764886863|40.338227691187|40.338227691187|40.11242654525|40.11242654525|40.11242654525|39.377993921718|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.386830169954|-42.907588569101|-43.238846450892|-43.238846450892|-43.600384241836|-44.38653808887|-44.691154016998|-45.829061841464|-47.145068221066|-47.910629542639|44.872673891264|44.872673891264|44.872673891264|44.872673891264|44.872673891264|44.872673891264|44.651019223773|44.651019223773
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-249.77960431828|-249.77960431828|-252.14511529885|-252.32389409206|-252.32389409206|-252.32389409206|-253.89131810199|-253.89131810199|-253.89131810199||-253.89131810199|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|233.66494768412|233.01161043678|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.16268693039|232.16268693039|232.16268693039|231.14326478186|229.17029488024|227.15699675278|226.83499805349||223.04666701311|221.19351398673|220.68121172425|||220.68121172425|220.68121172425|220.68121172425|220.68121172425|220.68121172425|220.68121172425|-236.41726686537|-236.41726686537|-236.41726686537|-238.93069785707|-238.93069785707|-238.93069785707|-238.93069785707|-238.93069785707|-244.24022106189|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-248.69150045672|-248.69150045672|-248.69150045672|-252.05667663458|-255.95518849562|-257.6076652885|-257.6076652885|-257.6076652885|-257.6076652885|-257.6076652885|-257.6076652885|-257.6076652885|-257.6076652885|-258.27920781543|-258.27920781543|-259.53955263475|-259.53955263475|-262.98727622937|254.37807757601|254.37807757601|254.37807757601|254.37807757601|254.37807757601|254.07008517832|253.73897980154|252.25997382734|241.01608691319|240.93511237154|238.26351748584|238.26351748584|236.20165975755|236.20165975755|236.20165975755|233.7748945047|233.7748945047|-245.91926639774||-245.91926639774|-245.91926639774|-245.91926639774|-245.91926639774|-245.91926639774|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192|-246.83949070192||-246.97554461401|-249.47838409125|-250.62640785507|||-250.62640785507|-251.09284653256|-251.09284653256|-252.98492606899|-252.98492606899|-252.98492606899|-252.98492606899|-254.0626943776|-255.4963249839|-256.35702267363|-258.75675867001|243.25342813805|243.25342813805|243.25342813805|241.25436598807|239.8650135821|239.8650135821|239.84539211163|239.84539211163|239.50377684577|237.16252592916|235.85474309783|233.79526458405|233.79526458405|233.79526458405|233.79526458405|233.79526458405|233.79526458405|227.84751400045|225.35477386349|225.35477386349|223.2474827481|223.2474827481|223.2474827481|222.36330887485|218.8532575522|218.8532575522|218.42248891865|218.42248891865|218.42248891865|218.42248891865|218.42248891865|218.42248891865|216.58737746235|216.58737746235|216.58737746235|214.50764752489|212.72548333714|212.72548333714|212.72548333714|209.90776445148|206.83029176656|204.88641086556|204.88641086556|204.02322341047|199.68843152889|199.68843152889|198.29491846173|198.0099093341|195.25824090101|194.8969264677|-205.68296166408|-205.68296166408|-205.68296166408|-205.68296166408|-207.41717487958|-209.81631339023|-212.24062032644|-213.15180195641|-214.08629293588|-214.08629293588|-214.47180272055|-214.47180272055|-214.47180272055|-214.47180272055|-218.13957561809|-218.13957561809|-218.13957561809|-218.13957561809|-218.13957561809|205.47652904528|205.47652904528|205.47652904528|205.47652904528|205.47652904528|205.38281177964|205.17868301037|203.59257271411|203.59257271411|201.59008866021|200.60991650683|200.60991650683|198.42741374023
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||-14.518577860436|-14.518984887141|-14.518984887141|-14.527440179979|-14.527440179979|-14.527440179979|-14.527440179979|-14.527440179979|-14.527440179979|-14.538822453988|-14.67480340906|-14.73870760065|-14.73870760065|-14.798008400662|-15.0244537001|-15.193837497538|-15.705375192238|-15.825416615355|-16.11185190716|-16.489892769651|-16.489892769651|-16.489892769651|-16.489892769651|-16.489892769651|-16.489892769651|-17.212659200912|15.808713134919|15.789680146282|15.494089178581|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|-16.75549776738||-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.773886444227|-17.030984933792|-17.071094733276|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.116568691517|14.912154104184|14.912154104184|14.912154104184|14.912154104184|14.912154104184|14.912154104184|14.533505759714|14.338894510797|14.291475025876|14.291475025876||14.289893271489|14.289893271489|14.289893271489|||14.289893271489|14.289893271489|14.289893271489|14.289893271489|14.289893271489|14.289893271489|-15.816155539336|-15.816155539336|-15.816155539336|-15.816155539336|-16.497394838136|-16.912661382669|-16.929901040388|-16.946359632428|-16.946359632428|-17.110463226095|-17.110463226095|-17.110463226095|-17.110463226095|-17.219403942707|-17.254511472476|-17.254511472476|-17.511679248559|-17.626309956166|-17.748122680025|-17.782867540347|-17.782867540347|-17.990964533475|-18.524404765927|-18.71322700907|-18.916085904717|-19.272318727308|-19.488686436341|-19.764922293525|-19.764922293525|-20.067135237434|-20.582372770021|-21.19319164456|-22.558547255078|-23.569409366349|-23.569409366349|-23.718788672266|-24.148811871105|-24.148811871105|-24.284976035061|-24.284976035061|-24.284976035061|-24.488306926028|-24.549784790958|-24.675176384955|-24.675176384955|-24.675176384955|-24.675176384955|22.624153036436|22.624153036436|22.624153036436|22.378659399737|-23.84883402083||-23.84883402083|-23.84883402083|-23.84883402083|-23.84883402083|-23.84883402083|-23.84883402083|-23.84883402083|-23.84883402083|-23.84883402083|-23.84883402083|-24.209279972471|-24.209279972471|-24.209279972471|-24.24105442955|-24.24105442955|-24.24105442955|-24.24105442955||-24.438393369801|-24.592021905266|-24.592021905266|||-24.592021905266|-24.592021905266|-24.609468101222|-24.703852678624|-25.265392755234|-25.336546552141|-25.517274260476|-25.677526871314|-26.233919055318|24.25860345093|24.25860345093|24.25860345093|24.25860345093|24.25860345093|24.25860345093|24.25860345093|24.25860345093|23.97500446951|23.97500446951|23.658338214684|23.638154084736|23.154060318795|23.060167998466|23.060167998466|23.060167998466|23.060167998466|22.836853365537|22.505948866337|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.614755523259|-24.614755523259|-24.778062065503|-25.078124691006|-25.796248834394|-26.001387932855|-26.314875023186|-27.087082748744|-28.150092845861|-28.273991855983|-28.321203509846|-28.321203509846|-28.321203509846|-28.321203509846|-28.325621959946|-28.325621959946|-28.391802546471|-28.531447672281|-28.544566006613|-28.544566006613|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.095064642305|26.775072736073|26.387859205988|26.377065292759|26.170072149086|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.765054295027|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784
05040|32462|/equities/regis-resources-ltd|ASX200||-4.4900625327468|-4.5350694103638|-4.5411352679072|-4.5411352679072|-4.6632059729694|-4.7818954428697|-4.834352900502|-4.834352900502|-4.834352900502|-4.834352900502|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.869974064403|-4.869974064403|-4.869974064403|-4.869974064403|-4.869974064403|-4.9499713575103|-4.9971901217278|-5.0913226117884|-5.1558560839278|-5.1558560839278|-5.1558560839278|-5.1558560839278|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2989092601293|4.8446964758601|4.8446964758601|4.8446964758601|4.8446964758601|4.8446964758601|4.625218154983|4.4607976829523|4.4509129614343|4.4509129614343|4.4509129614343|4.4509129614343|4.3593985144873|4.3593985144873|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422||4.350272934422|4.350272934422|4.350272934422|||4.3308589113918|4.1893402475344|4.1893402475344|4.1893402475344|4.1406556387993|3.8626728345125|3.7091714161513|3.7091714161513|3.7091714161513|3.7091714161513|3.6313018156287|3.6164463839263|3.5699646499091|3.5699646499091|3.517738490892|3.4385983210941|3.4106647948578|3.3512218503986|3.3512218503986|3.3313576544693|3.2998419167124|3.2737133107277|3.2635703971753|3.2167448523717|3.2108275893747|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|2.9431030852184|2.9219720311711|2.9219720311711|2.9219720311711|2.9219720311711|2.9219720311711|2.9219720311711||2.9219720311711|2.9219720311711|2.8099689690879|2.7359656672489|2.7359656672489|2.7359656672489|2.7135728973825|2.64563657384|2.5568184360407|2.5373606547927|-2.7760262396972|-2.7760262396972|-2.7760262396972|-2.7760262396972|-2.7760262396972|-2.7760262396972|-2.7760262396972||-2.7760262396972|-2.8466615301647|-2.8466615301647|||-2.8466615301647|-2.8864338714741|-2.8864338714741|-2.9106030889069|-2.9106030889069|-2.9106030889069|-2.9106030889069|2.6883752818302|2.6883752818302|2.6373614729991|2.5884572600381|2.4882188695763|2.4882188695763|2.428504540151|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.7003623069957|-2.7381935986422|-2.7381935986422|-2.7381935986422|-2.7381935986422|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5254326769911|2.5254326769911|2.4999252766594|2.4721391962883|2.4023768026428|2.34347439682|2.270527001614|2.1566966334919|2.0402185298712|1.9752427314952|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8621546344522|1.8621546344522|1.8621546344522|1.8266995832394|1.7892621808841|1.7892621808841|1.7892621808841|1.7861246724476|1.7326385400416|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6629030814587|1.6629030814587|1.6575964523464|1.6575964523464|1.5730512062597|1.5730512062597|1.5540846431573|-1.7333251852613|-1.7333251852613|-1.7333251852613
05041|977693|/equities/reliance-worldwide-corporation|ASX200||-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4832157921377|-4.5280175288059|-4.5627973697293|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.6514328024595|-4.7036594216509|-4.7036594216509|-4.7036594216509|-4.7383450540107|-4.7383450540107|-4.7587792348199|-4.7587792348199|-4.7587792348199|-4.7597547848283|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.335664698388|4.0962939493147|3.9406044739581|3.856621701443|3.856621701443|3.856621701443|3.856621701443|3.856621701443|3.856621701443|-4.2782516109521|-4.2782516109521|-4.2782516109521||-4.2782516109521|-4.2782516109521|-4.2782516109521|||-4.3180573370252|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.4839925309301|-4.6572139550448|-4.8084737696766|-4.8084737696766|-4.8096932215292|-4.8624606685382|-4.8624606685382|-4.8982896359476|-4.9197662441502|-4.9602958988889|-5.0111622359735|-5.0445275641433|-5.0445275641433|-5.0445275641433|-5.0445275641433|-5.0445275641433|-5.1739194765082|-5.2147130014276|-5.2147130014276|-5.2147130014276|-5.2147130014276|-5.2147130014276|-5.2147130014276|-5.2147130014276|-5.2702367837535|-5.3080375050793|-5.3080375050793|-5.3080375050793|-5.3100417030399|-5.3950845760988|-5.3950845760988|-5.3950845760988|-5.5056908477587|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247|5.1354217672247||5.1354217672247|5.1354217672247|5.1354217672247|5.0788020981571|4.9945026385807|-5.3414953081661|-5.3414953081661|-5.3414953081661|-5.3414953081661|-5.3414953081661|-5.3622171182162|-5.3981752124277|-5.3981752124277|-5.3981752124277|-5.3981752124277|-5.3981752124277|-5.3981752124277||-5.3981752124277|-5.4089552076265|-5.4089552076265|||-5.4089552076265|-5.4089552076265|-5.4089552076265|-5.4649501544021|-5.5347222435355|-5.5347222435355|-5.5360772300503|5.2068239335507|5.2068239335507|5.2068239335507|5.2068239335507|5.2068239335507|5.2068239335507|5.2068239335507|5.2068239335507|5.2068239335507|5.1759177031954|5.1759177031954|5.1759177031954|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|-5.5133141209716|-5.5133141209716|-5.5133141209716|-5.5133141209716|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.6072116960549|-5.6107905826595|-5.7275449922379|-5.7389388007915|-5.9160434055103|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0282144596336|-6.0282144596336|-6.0282144596336|-6.0369050293231|-6.0593388112677|-6.0742655365879|-6.1189693542683|-6.1189693542683|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.5736214498584|5.4884682871572|5.4510759223028|5.4103624145768|5.2987358614893|5.2363734030162|5.1612479447694|5.1066644455958|5.0633240372736|5.0633240372736|5.0633240372736|5.0633240372736|5.0633240372736|5.0003600551904|4.9742888029219|4.8836542297073|4.8596157948914|4.8490175583564|4.8141865574213|4.7463181375234|4.7128642254526|4.7128642254526|4.7128642254526|-4.9782480666901|-4.9782480666901
05042|8610|/equities/resmed-inc.|ASX200||41.481693070788|41.159105929687|41.078449100205|40.675428724521|40.675428724521|40.176589489241|39.914544105816|39.602826436679|38.695361808847|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.08973665271|37.803562117627|37.803562117627|37.412254305056|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593||-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|37.321319296185|37.321319296185|36.794225381813|36.794225381813|36.794225381813|36.463585402129|36.235229335152|36.235229335152|35.401921203758|35.237966249414|34.926073813911|34.720082574946|34.519535177131|34.451975640473|34.451975640473|34.451975640473||33.117194715272|-35.263597779566|-35.263597779566|||-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.679553037544|-36.41228146648|-36.660571153266|-36.660571153266|-36.660571153266|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-37.22877909314|-37.396419595473|-37.481022595027|-37.546692475852|35.604391510624|35.604391510624|-37.444005086237|-37.444005086237|-37.444005086237|36.134160409967|36.134160409967|-37.663691696358|-37.663691696358|-37.663691696358|-37.663691696358|-37.663691696358|-37.805768102222|-38.086965024266|-38.391931295141|-38.391931295141|-38.744923008531|-38.816026887462|-39.422599187503|-39.422599187503|-39.422599187503|-39.636975302303|-39.636975302303|-39.636975302303|-40.508307366464|-40.542562596107|-40.738904760826|-40.738904760826|39.159562948618|39.159562948618|38.950696331083|38.950696331083||38.23804574616|38.23804574616|38.23804574616|37.386717961974|37.226351180284|-38.508205181984|-38.508205181984|-38.508205181984|-38.615210619253|-38.615210619253|-38.615210619253|-38.615210619253|-38.615210619253|-38.615210619253|-38.615210619253|-38.615210619253|-38.615210619253||-38.615210619253|-38.615210619253|-38.615210619253|||-38.615210619253|-38.615210619253|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.797221365174|36.766357623427|36.690688111273|36.690688111273|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-38.415001951384|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.690957463773|-38.690957463773|-38.93550937815|37.079713303754|37.079713303754|37.079713303754|36.572459599386|34.833152401047|34.833152401047|34.833152401047|34.833152401047|34.545394833331|34.545394833331|34.545394833331|34.545394833331|-35.881601713068|-35.881601713068|-35.881601713068|-35.881601713068|-35.881601713068|-36.031224142585|-36.303026502964|-36.367252899141|-36.45103465313|-36.45103465313|-36.45103465313|-36.775593346957|-36.918508183468|-36.918508183468|-36.918508183468|-36.918508183468|-36.918508183468|-36.918508183468|-38.188343723073|36.418543118692|36.418543118692|36.418543118692|36.418543118692|36.418543118692|35.854492684709|35.199991778651|35.020545513673|34.926352480365|34.926352480365|34.537531839125|34.537531839125|34.250037072226|33.93059568728|33.695106403971|32.559959503784|32.559959503784|32.559959503784|32.559959503784|32.559959503784|32.559959503784|32.499581674458|32.499581674458
05043|8616|/equities/resolute-mining|ASX200||0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.56282350636882|-0.64104007118622|-0.64104007118622|-0.64104007118622|-0.64104007118622|0.56116018788884||0.56116018788884|0.56116018788884|0.56116018788884|0.56116018788884|0.55670576180429|0.55605510485744|0.55605510485744|0.55605510485744|0.55605510485744|0.55450566623582|0.54778407253572|0.54087119011689|0.53749576110099|0.51055083228985|0.50581340447529|0.50581340447529|0.50581340447529|0.50581340447529|0.50581340447529|0.50581340447529|0.50298712932913|0.49665238221319|0.48211375165684|0.44790416281204|0.42337398175811|0.42337398175811|0.42337398175811|0.42337398175811|0.42222108382224|0.41920259336593||0.41920259336593|0.41920259336593|0.41920259336593|||-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46904507098911|-0.46904507098911|0.40869900461683|0.40869900461683|0.40869900461683|0.40869900461683|0.40869900461683|0.40869900461683|0.39161000016275|0.38345556692882|0.38029268379587|0.38029268379587|0.38029268379587|0.38029268379587|0.38029268379587|0.37416693204493|0.37416693204493|0.37416693204493|0.34903444719161|0.34903444719161|0.34903444719161|0.34903444719161|0.34903444719161|0.34851049959489|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.39830295332602|-0.40172550621222|-0.40880064177631|-0.40880064177631|-0.40880064177631|-0.40880064177631|-0.40880064177631|-0.40880064177631|-0.42505626334215|-0.42895140530296|-0.4338348958407|-0.44868589612893|-0.44868589612893|-0.44868589612893|-0.44868589612893|-0.44868589612893||-0.44868589612893|-0.44868589612893|-0.44868589612893|-0.44868589612893|-0.44868589612893|-0.4540645905577|-0.4540645905577|-0.4540645905577|-0.4540645905577|-0.45567383177028|-0.45567383177028|-0.45567383177028|-0.45567383177028|-0.45567383177028|-0.45640443332138|-0.45640443332138|-0.45640443332138||-0.46031048968039|-0.46423387940948|-0.4672640438338|||-0.4672640438338|-0.47139847754186|-0.47139847754186|-0.47139847754186|-0.47139847754186|-0.47139847754186|-0.49502609205186|-0.49946136302417|-0.49946136302417|-0.49946136302417|-0.50815150447097|-0.50975166931645|-0.51805740180829|-0.52164493762684|-0.52164493762684|-0.52214692960623|-0.52214692960623|-0.52214692960623|-0.52214692960623|-0.52214692960623|-0.52502436748746|-0.53224929462542|-0.53343433669008|-0.53343433669008|-0.53343433669008|-0.53343433669008|-0.53343433669008||-0.57353815525546|-0.59587572779672|-0.60097302790501|-0.65316447942365|-0.79712721075072|-0.80430801671362|-0.8556200217496|-0.8645778045931|-0.88564202695848|-0.89807448353769|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.78778003597636|0.78778003597636|0.75170003533782|0.74466672275267|0.72129636046845|0.68338484165357|0.66542759865838|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.6576499165194|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.63197465950724|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60849089075483|0.60849089075483|0.60849089075483|0.60849089075483|0.60554542860893|0.59921714024971|0.59510237262459|-0.67737030408783
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||-119.04361080931|-120.03094083589|114.03318743465|114.03318743465|114.03318743465|114.03318743465|114.03318743465|114.03318743465|110.34715095888|108.10905855376|106.83089466314|105.99119070103|105.99119070103|105.99119070103|105.99119070103|104.8638254595|103.25395993942|103.25395993942|103.25395993942|103.25395993942|103.25395993942|103.25395993942|101.83779670566|101.83779670566|101.83779670566|101.83779670566|-106.91862174636|-106.91862174636|-106.91862174636|-106.91862174636|-107.97346784412|-109.925521234|-111.44890695515|-112.39540947207|-112.39540947207|-112.39540947207|-113.30934490902|-114.17962002144|-114.17962002144|-114.24402241559|-115.16252904304|-115.35669713956|-115.70327680356|-116.25086379324|-116.61595721018|-118.2160627022|-119.10117738938|-120.39408978594|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|113.40144238478|113.33456181899|113.33456181899|110.40117422094|110.28172407935|110.28172407935|110.28172407935|109.76716908851|109.76716908851|109.76716908851|109.76716908851|109.76716908851|108.77907508655|-115.20026332945||-115.20026332945|-115.20026332945|-115.20026332945|||-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-116.7777908713|-116.7777908713|-118.3792101973|-119.87912825674|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-123.72284139941|-123.76537465332|116.86623462567|116.86623462567|116.86623462567|116.7486424129|116.7486424129|116.7486424129|116.7486424129|116.7486424129|115.16875536176|115.16875536176|115.16875536176|115.16875536176|115.16875536176|-120.52614357942|-120.52614357942|-120.52614357942|-120.52614357942|115.46117796745|115.46117796745|115.46117796745|115.46117796745||115.46117796745|115.46117796745|115.46117796745|115.46117796745|115.46117796745|-119.91799417649|-119.91799417649|-119.91799417649|-119.91799417649|-119.91799417649|-119.91799417649|-119.91799417649|-119.91799417649|-119.91799417649|-120.49999222396|-122.37049336972|-122.37049336972||-122.37049336972|-122.37049336972|-122.37049336972|||-122.37049336972|-122.37049336972|-122.81388225094|-123.28014564002|-124.68382201327|-124.68382201327|-125.24869171926|118.82470072195|118.82470072195|118.82470072195|118.82470072195|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-122.4959868455|-122.65720908113|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-126.22193967908|-126.50492200202|-126.50492200202|-126.50492200202|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-130.53962127135|-130.7166870254|122.05328935659|122.05328935659|122.05328935659|122.05328935659|122.05328935659|118.49198271474|114.94331663671|111.9578467323|107.27205350152|107.11407961953|107.11407961953|106.3936835952|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-115.38773151958|-116.33025780347|-116.55828467302|-116.55828467302|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.23106553074
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||7.5982035541662|7.5982035541662|7.5646708170715|7.5619421143199|7.5619421143199|7.5619421143199|7.5619421143199|7.5619421143199|7.5488245640491|7.5445273357735|7.502252627093|7.456114054475|7.4251267388505|7.4201407382932|7.4180825923046|7.4180825923046|7.4180825923046|7.4180825923046|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|6.5603909802388|6.4326566404712|6.3746187098172|6.3301317302547||6.2355441388882|6.2355441388882|6.2355441388882|6.2233082387329|6.2233082387329|6.2233082387329|6.2233082387329|6.1189537946252|6.0755040583642|6.0650044743254|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|5.9822503492602|5.7513892038407|5.6276547758383|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|-6.0473411925611||-6.0473411925611|-6.0473411925611|-6.0473411925611|||-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.6348235483497|6.4233657877717|6.4233657877717|6.3934623710617|6.3901387546661|6.3901387546661|6.3501538804508|6.2857265793986|6.1658072828923|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5357763743123|-6.6397512727005|-6.7805572409346|-6.8730416951529|-6.8730416951529|-6.8730416951529|-6.8730416951529|-6.8730416951529|-6.8950464392097|-6.9433849811985|-7.0773579927671|-7.0773579927671|-7.1101198828207|-7.1729110254167|-7.2565679564872|-7.2625069680678|-7.2625069680678|-7.2625069680678|-7.2625069680678|-7.2625069680678|-7.2625069680678|6.9884410553371|6.9884410553371|6.9884410553371|6.9884410553371|6.9884410553371|6.9884410553371|6.9884410553371|6.9884410553371||6.9884410553371|6.9884410553371|6.9884410553371|6.9884410553371|6.9884410553371|6.9182678254882|6.8555048282308|6.8555048282308|6.8555048282308|6.7366717452652|6.6929688315532|6.6880170716353|6.6880170716353|6.5933522530736|6.5792800131045|6.5292000442304|6.4357778926202||6.3980864307956|-6.6606952548434|-6.6606952548434|||-6.6606952548434|-6.6606952548434|-6.6606952548434|-6.6613280111341|-6.6934201511839|-6.7076888915674|-6.7480109823064|-6.7480109823064|-6.7991788798257|-6.8207052232695|-6.8207052232695|-6.8207052232695|-6.9277278054502|-6.9311794520143|-6.9311794520143|-6.9311794520143|-6.9311794520143|-6.9311794520143|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-7.0474808396821|-7.0474808396821|-7.0474808396821|-7.0474808396821|-7.0474808396821|-7.0910431513904|-7.0910431513904|-7.0910431513904|-7.1122704755066|-7.1147449823218|-7.1530497970402|-7.1981109449399|-7.2595196973557|-7.2595196973557|-7.2705772730239|-7.2973083492261|-7.3067385615809|-7.3067385615809|-7.3582269926993|-7.3582269926993|6.9735955882012|6.9735955882012|6.9735955882012|6.9735955882012|6.9735955882012|6.9735955882012|6.9498286962443|6.8950874540467|-7.2415809002575|-7.2415809002575|-7.2415809002575|-7.2415809002575|-7.2415809002575|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.3003380389199|-7.3003380389199|-7.4192642736419|-7.4375160588141|-7.5116842734941|-7.673416641915|-7.673416641915|-7.673416641915|-7.673416641915|-7.7262574235928|-7.7262574235928|-7.7262574235928|-7.8880637531293|-7.9439598592137|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243
05046|102935|/equities/scentre|ASX200/EAFAVALUE||3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.6273773194701|3.5693081486391|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297||3.539552730297|3.5361696812565|3.520188527312|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5155396943996|3.4579502027355|3.4579502027355|3.4560558443955|3.4192287530824|3.3994208802034|3.392134241401|3.3651491714173|3.3346102052986||3.3092891832258|3.2803212956219|3.2234596635407|||3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2149632723942|3.2149632723942|3.2149632723942|3.2149632723942|3.2105146681616|-3.4602767474088|-3.4602767474088|-3.4602767474088|-3.4602767474088|-3.4602767474088|-3.5089186437299|-3.5143399161624|-3.5143399161624|-3.5143399161624|-3.5143399161624|-3.5462110486877|-3.5746432355466|-3.5746432355466|-3.6239686944115|-3.6239686944115|-3.6239686944115|-3.6316318222801|-3.6854242030029|-3.7249157895915|-3.7770016007175|3.5594201578509|3.5594201578509|3.5594201578509|3.5594201578509|3.5594201578509|3.5594201578509|3.5594201578509|3.5594201578509|3.5594201578509|3.5594201578509|3.5540779976725|3.527925805774|3.527925805774|3.527925805774|3.5176441894078|3.5176441894078|3.5176441894078|3.5176441894078|3.4805538331414|3.4805538331414|3.4805538331414||3.4805538331414|3.4805538331414|3.4805538331414|3.4675334885179|3.4675334885179|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6100186161931||-3.6100186161931|-3.6100186161931|-3.6100186161931|||-3.6100186161931|-3.6100186161931|-3.6100186161931|-3.6216872326462|-3.6668275451257|-3.6668275451257|-3.6668275451257|-3.68647504908|-3.7421944655992|3.5440061287073|3.5440061287073|3.5440061287073|3.5440061287073|3.5440061287073|3.5440061287073|3.5440061287073|3.5440061287073|3.5440061287073|3.5440061287073|3.5297289640801|3.5099766686114|3.4596963673336|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.639764015546|-3.639764015546|-3.639764015546|-3.639764015546|-3.6673629473641|-3.6673629473641|-3.6948477108164|-3.7084419681941|-3.7318799180361|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.7701329650676|-3.7701329650676|-3.7701329650676|-3.8284811644858|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.5587626064095|3.5497362176879|3.5308180164743|3.5003533574662|3.4251148273239|3.3879052322981|3.367116932723|3.3240188411574|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|22.930322905412|22.930322905412|22.930322905412|22.930322905412|22.930322905412|22.930322905412|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.73507113859|22.73507113859|22.73507113859|22.291746302942|22.208051757127|22.142840306773|22.142840306773|22.142840306773|22.142840306773|20.755184625585|20.755184625585|20.755184625585|20.75465061819|20.532221813696|20.532221813696|19.996635564717|19.909409089359|19.909409089359|19.909409089359|19.909409089359|19.909409089359|19.909409089359|19.909409089359|-21.621683785159|-21.621683785159|-21.621683785159||-21.621683785159|-21.621683785159|-21.621683785159|||-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-22.762982153052|-23.149424631457|-23.360338614139|-23.360338614139|-23.595376462576|-24.451808049543|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.83067819352|-24.83067819352|-25.329086852019|-25.72954111623|-26.250722568046|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|23.713102448477|22.852102277065|22.852102277065|22.852102277065|22.180392686288|22.142657747711|22.016841454468|21.680915673527|21.680915673527|21.472683623933|21.467982084114|21.323077791033|21.323077791033|21.323077791033|21.323077791033|21.323077791033|-22.743931272197||-22.743931272197|-22.743931272197|-22.743931272197|-22.743931272197|-22.743931272197|-22.743931272197|-22.743931272197|-22.743931272197|-22.743931272197|-22.743931272197|-23.279669134912|-23.279669134912|-23.540187775092|-23.809652790975|-23.857391553401|-24.098767710261|-24.216131687752||-24.471257104467|-24.575582000579|-24.575582000579|||-24.575582000579|-24.575582000579|-24.772868762376|-24.864854002399|-25.638726711717|-25.701329326001|-25.701329326001|-26.14703210125|-26.392258572685|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.915784230802|24.801428122624|24.123960489904|24.123960489904|24.123960489904|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.876737902622|23.67582815008|23.67582815008|23.67582815008|23.495363636333|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.096347793432|22.728719164367|22.493576501735|22.456195909588|22.2785514006|21.630056713354|21.385619532545|21.357554672743|21.357554672743|21.357554672743|21.357554672743|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|20.78476004153|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764
05048|8626|/equities/seven-network|ASX200||-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.915033687727|-54.021704317879|-54.086893110089|-54.807121147114|-54.807121147114|-55.696247592456|-56.028301213346|-56.028301213346|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.456918380684|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844||51.426254537844|50.396948579443|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-54.106583524064|50.146374511706|50.146374511706|50.146374511706|50.146374511706|49.55071063099|49.55071063099|49.086901506425|49.073223150042|48.820248961744|48.516716618445|48.516716618445|48.516716618445|48.516716618445|48.516716618445|48.516716618445|48.516716618445|47.51246414704|47.193568553339|46.48662939117|46.48662939117||45.943475193952|45.069973251526|43.648301942817|||43.635936344591|43.635936344591|43.635936344591|42.777581515091|42.777581515091|42.777581515091|-47.23378096586|-47.23378096586|-47.23378096586|-50.057533168854|-51.832815064392|47.89788188571|47.89788188571|47.89788188571|47.89788188571|47.753990145307|47.753990145307|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-51.720820422042|-52.808131318477|-53.080704270896|-53.971337383651|-54.011486125945|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.601794964122|51.564492921086|50.177767148782|49.586686839847|48.97298530979|46.507703517133|46.507703517133|46.507703517133|46.210224494066|46.056360382229|46.056360382229|46.056360382229|45.839147619737|45.839147619737|45.699052232651||45.488390598196|45.240990384307|45.135543540547|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305||-48.026070344305|-48.026070344305|-48.026070344305|||-48.026070344305|-48.026070344305|-48.026070344305|-48.026070344305|-48.74086158651|-48.74086158651|-48.74086158651|-48.74086158651|-49.225403127603|-49.652113925011|46.918992912154|46.918992912154|46.918992912154|46.918992912154|46.872768308697|46.792269565878|46.792269565878|46.792269565878|46.792269565878|46.792269565878|46.239743817976|45.421938168926|44.595485091124|44.589984655286|44.529981136217|44.154854244526|44.154854244526|43.28206067012|42.647843095177|42.28708987927|42.28708987927|41.970789705966|41.970789705966|40.974210725066|-43.405647521378|-43.405647521378|-43.405647521378|-43.405647521378|-43.531323721823|-43.531323721823|-43.777581218014|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.410897522455|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.065791116063|41.040090178026|41.040090178026|41.040090178026|40.481765109713|40.44307256453|40.240358837366|40.167619607978|39.48846551901|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|38.776754085209|38.676394029884|38.16599289182|37.651660243706|37.563408241394|37.563408241394|36.566009267307|36.107233400849|36.102622612174|36.102622612174|36.102622612174|36.102622612174
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3804811536921|-2.4311945768848|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2970005828043|2.295000627957|2.2928088246964|2.2928088246964|2.2928088246964||2.2928088246964|2.2928088246964|2.2928088246964|2.2804212384897|2.2804212384897|2.2804212384897|2.2804212384897|2.2782457993513|2.2630507599519|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2268375578116|2.2244290808334|2.2244290808334|2.2010323316404|2.1964248717437|2.178805318211|2.1647836927291|2.142815285669||2.1320558165158|2.1320558165158|2.0950620411331|||2.0861800377562|2.0707555948577|2.0672283634965|2.0644217363035|2.0644217363035|2.0644217363035|2.0211556787279|2.0211556787279|2.0211556787279|2.0211556787279|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.1692062255982|-2.1692062255982|-2.171895821585|-2.1757176537136|-2.1781558122876|-2.1781558122876|-2.1781558122876|-2.1781558122876|-2.1781558122876|-2.1871176391446|-2.2034639417688|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393||-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.2084259861393|-2.212902593721|-2.212902593721|-2.2360201546572|-2.2360201546572|-2.2360201546572|-2.2360201546572|-2.2360201546572||-2.2364113671937|-2.2421238139115|-2.2442696246986|||-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.2442696246986|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.2668539906378|-2.2676535523017|-2.2676535523017|-2.2676535523017|-2.2676535523017|-2.2687816659697|-2.2723085623195|-2.2723085623195|-2.2723085623195|-2.2723085623195|-2.2947020110292|-2.2947020110292|-2.3026567664169|-2.3026567664169|-2.3218408388587|-2.3359342595706|-2.3707603239096|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2327012260139|2.2327012260139|2.2327012260139|2.2327012260139|2.2243902638422|2.2208264601717|2.2208264601717|2.2208264601717|2.2208264601717|2.1964738117865|2.1877486824119|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303
05050|32454|/equities/silver-lake-resources|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05051|8629|/equities/sims-group-limited|ASX200||-16.628077973394|-17.076191598576|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.227915858895|15.227915858895|14.97990745932|14.847009678238|14.847009678238|14.847009678238|14.847009678238|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101||14.711378931101|14.711378931101|14.711378931101|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.474256021282|14.474256021282|14.474256021282|14.353958367444|14.353958367444|14.011342895403|13.842047572549|13.761163738498|13.758515440897|13.517239609776|13.482210838594|13.334678186087|13.238531709941|-14.194795082772||-14.194795082772|-14.194795082772|-14.194795082772|||-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.277648070668|-14.277648070668|-14.964608937739|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.133060549138|14.133060549138|14.133060549138|14.112729105977|14.112729105977|13.720809549786|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.333782893699|13.245040077096|13.245040077096|13.168933808943|13.13334064922|13.13334064922|13.13334064922|13.13334064922|12.988712209698|12.935791115227|12.636703862919|12.636703862919|12.636703862919|12.636703862919|12.636703862919|12.636703862919|12.613791253416|12.613791253416|12.613791253416|12.613791253416|12.613791253416|12.613791253416|12.613791253416||12.613791253416|12.613791253416|12.613791253416|12.44647127592|12.44647127592|12.318856413756|12.287618460031|12.229020398823|12.138560203815|12.138560203815|12.138560203815|-12.697000395512|-12.697000395512|-12.697000395512|-12.697000395512|-12.697000395512|-12.697000395512||-12.697000395512|-12.794444864828|-12.797606376734|||-12.797606376734|-12.797606376734|-12.845673035612|-13.070193077712|-13.247090294514|-13.247090294514|-13.446211658754|-13.575235299311|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.33215445945|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.046143453319|12.046143453319|11.900714787068|11.873016843334|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.819204710252|11.731240670778|11.731240670778|11.45471209166|11.406056764124|11.406056764124|11.406056764124|11.406056764124|11.406056764124|10.972841238974|10.393630669439|10.393630669439|10.309589940005|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.188975882259|10.188975882259|10.188975882259|10.188975882259|10.188975882259|10.188975882259|10.159434077421|10.159434077421|10.159434077421|10.159434077421|10.037148843517|10.026276361401
05052|14315|/equities/sky-city-entertainment|ASX200||0.87665760772129|0.87665760772129|0.87665760772129|0.87665760772129|0.87665760772129|0.85295290038211|0.84925321721614|0.82611466870906|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80037513327209|0.79875494312924|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.92353949630807|-0.92353949630807|-0.92353949630807|-0.92353949630807|-0.9350438922042|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.94529269445713|-0.95324189584316|-0.9674909900831|-0.97526776914318|-0.97739850082171|-0.97739850082171|-0.99127613944226|-0.99502902938716|-1.0040600135789|-1.0136350942963|-1.0136350942963|-1.0136350942963|-1.0207056748993|-1.0216174245021|-1.0495749281668|-1.0585554558726|-1.0676301619266|-1.0676301619266|-1.0841723769743|-1.0885248813186|-1.0928053991832|-1.1252180079397|-1.1252180079397|-1.1252180079397|-1.1252180079397|-1.1252180079397|-1.1252180079397||-1.1252180079397|-1.1252180079397|-1.1427422276003|||-1.1577692021775|-1.1628940092988|-1.1628940092988|-1.1843710549175|-1.1843710549175|-1.1843710549175|-1.1941622768838|-1.2001803224836|-1.2027003042736|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2061565654355|-1.2354517332798|-1.2480019256016|-1.2580576985567|-1.2748551971491|-1.2748551971491|-1.2801786035843|-1.2801786035843|-1.2801786035843|-1.2801786035843|-1.2943651180077|-1.3058448034702|-1.3058448034702|-1.3058448034702|-1.3058448034702|-1.3058448034702|-1.3058448034702|-1.3058448034702|-1.3058448034702|-1.3058448034702|1.264296633204|1.264296633204|1.2559371946282|1.2559371946282|1.2365968423891|1.2245331178241|1.2245331178241|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186||1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186||1.2224095264186|1.2224095264186|1.2224095264186|||1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3319767834845|-1.3321964345709|-1.3561904388816|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|-1.3599701752931|-1.3599701752931|-1.3599701752931|-1.3599701752931|-1.3599701752931|-1.3684391170376|-1.3868767784297|-1.4075020006696|-1.4104580959035|-1.4104580959035|-1.4104580959035|-1.4104580959035|-1.4185645072938|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4318595431099|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|26.588142867272|26.314880789855|26.28695009856|26.28695009856|26.168135698665|26.168135698665|26.168135698665|26.004364129483|26.004364129483|25.954849583771|25.801663636619|25.801663636619|25.801663636619|25.801663636619|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.712339001497|25.6648208627|25.642578867728|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579||-26.837741810579|-26.837741810579|-26.837741810579|||-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-27.324713343271|-27.470791730492|-28.225879043571|-28.593199564607|-28.932999639148|-29.035307212664|-29.035307212664|-29.192046855205|-29.192046855205|-29.362557069649|-29.362557069649|-29.362557069649|-29.362557069649|-29.362557069649|-29.362557069649|27.93305443687|27.93305443687|27.93305443687|27.93305443687|27.93305443687|27.746170774243|27.510190079766|27.374378175821|27.325939491003|27.325939491003|27.325939491003|27.325939491003|27.325939491003|27.325939491003|27.325939491003|27.325939491003|27.138266274895|-28.393856179433||-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433|-28.393856179433||-28.393856179433|-28.546507662884|-28.776675350525|||-28.873327657325|-28.873327657325|-28.873327657325|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.431881221606|27.29719899475|27.29719899475|27.097999183993|26.88610971987|26.88610971987|26.791789039636|26.504486596876|26.406096498495|26.182885532386|25.985785590286|25.985785590286|25.372261377038|-27.471653342908|-27.471653342908|-27.845806340457|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.262984038835|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.960515168414|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.704788264358|26.704788264358|26.704788264358|26.704788264358|26.704788264358|26.704788264358|26.704788264358
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8430635276093|-3.1047963099859|-3.1047963099859|-3.1047963099859|-3.1364402591279|-3.1799335280051|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.8406385749115|-3.0670293349514|-3.0670293349514|-3.0670293349514|-3.0670293349514|-3.0705880874273|-3.0717754106312|-3.0717754106312|-3.0966947587098|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8569952252276|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8391298827152|2.8387554681545|2.8234135324035|2.8234135324035|2.8234135324035|2.8234135324035|2.7749038464796|2.7512952543743|2.7512952543743|2.7512952543743|2.7512952543743|2.7492169249331|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465||-2.9453900195465|-2.9453900195465|-2.9453900195465|||-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9657902189372|-2.9657902189372|-3.1881002263094|-3.3278890799443|-3.4648767788058|-3.5248631061056|-3.5737367670778|-3.6819297915303|-3.7549479107234|-3.7549479107234|-3.7549479107234|-3.7549479107234|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.4184765523279|3.4184765523279|3.4184765523279|3.4184765523279|3.3421960876611|3.2398299844056|-3.5361233278257|-3.5361233278257|-3.5361233278257|-3.5361233278257|-3.5361233278257|-3.5361233278257|-3.5361233278257|-3.5361233278257|-3.5763453274247|-3.5763453274247|-3.5763453274247|-3.6050985729092||-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6050985729092|-3.6102134175599|-3.6102134175599|-3.6102134175599|-3.6102134175599|-3.6102134175599||-3.6102134175599|-3.6102134175599|-3.6102134175599|||-3.6102134175599|-3.6102134175599|-3.6102134175599|-3.6321816518903|-3.6699240158002|-3.6843600615307|-3.6937160575886|-3.6937160575886|-3.7674622893885|-3.8491246568444|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5250029704454|3.5250029704454|-3.8245342024013|-3.8245342024013|-3.8245342024013|-3.8245342024013|-3.8245342024013|-3.8258714552108|-3.8422550556037|3.5610574525929|3.5610574525929|3.5610574525929|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.3961662725103|3.2179626309752|3.1988473560942|3.0417746599662|2.9945984617854|2.9945984617854|2.9881253776106|2.9881253776106|2.9881253776106|2.9558338114697|2.9558338114697|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||-2.3785134311516|-2.384181538776|-2.4118683907229|-2.4216439310849|-2.4216439310849|-2.4216439310849|-2.4376599859463|2.2711222631348|2.2711222631348|2.2711222631348|2.2711222631348|2.2711222631348|2.2711222631348|2.2190025365875|2.2190025365875|2.2190025365875|2.2190025365875|2.1961140672946|2.1838753037718|2.1838753037718|2.180610749166|2.180610749166|2.180610749166|2.1529008514801|2.1282231815567|2.1027479312939|2.0646579130838|2.0646579130838|2.0522088076512|2.0522088076512|2.0522088076512|2.0522088076512|2.0522088076512|2.0522088076512|2.0507411514241|2.0507411514241|2.0507411514241|2.0507411514241|2.0052678490699|1.9891863824064|1.971873773594|1.9681932015103|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9461622450463|1.9312669238643|1.9312669238643|1.9312669238643|1.9312669238643|1.9312669238643|1.9164077000702|1.9107308340166|1.9013674868581|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072||-2.0053546045072|-2.0053546045072|-2.0053546045072|||-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.019282861313|-2.0204531304933|-2.1068923597973|-2.1089081704|-2.1278146835808|-2.1800718740891|-2.2309131640274|-2.2412200570203|-2.2412200570203|-2.2424667279033|-2.2548354692552|-2.2548354692552|-2.290928291755|-2.2976981263216|-2.3077202219495|-2.3271237914367|-2.3271237914367|-2.3640264343999|-2.401418322963|-2.4382426017329|-2.4541583849109|-2.7136078483278|-2.7136078483278|-2.7136078483278|-2.7136078483278|-2.7136078483278|-2.7136078483278|-2.7140087426167|-2.7392422895185|-2.7392422895185|-2.7392422895185|-2.7392422895185|-2.7392422895185|-2.7392422895185|-2.7392422895185|-2.769110697413|-2.769110697413|-2.769110697413|-2.769110697413||2.6109278962074|2.6109278962074|2.6109278962074|2.6109278962074|2.5849198947414|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141||-2.7441448267141|-2.7441448267141|-2.7441448267141|||-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7441448267141|-2.7809943022373|-2.8099936845174|-2.8202707505083|-2.8230785237259|-2.8361982886997|-2.8413313698997|-2.8548125638156|-2.8687707769935|-2.8687707769935|-2.8687707769935|-2.8687707769935|2.6222517063197|2.6222517063197|2.6222517063197|2.6222517063197|2.6222517063197|2.6041685662862|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8892664298399|-2.8897962047708|-2.8897962047708|-2.8897962047708|-2.8983846189857|-2.9168162083494|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.96393703919|-2.9965965957702|-3.0173295572137|-3.024810640319|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0419059080772|-3.1054510985141|-3.1097543222822|-3.1097543222822|-3.1108380802381|-3.1478756145093|-3.177639466243|-3.223488323906|-3.2655425656934|-3.2844917497259|-3.3336019870552|-3.3481688496043|-3.3802084344613|-3.3802084344613|-3.4760649753928|-3.49896111238|-3.5374567215972|-3.5697305238459|-3.5697305238459|-3.6163672646122|-3.6515191882006|-3.6983547706463|-3.7196044798076|-3.7196044798076|-3.7295605866313|-3.820622864498|-3.87180328715|-3.916448000936|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457
05057|8620|/equities/st-barbara|ASX200||-0.30277271885001|-0.31474746287226|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32561416251325|-0.32873796006997|-0.33137551370549|-0.33319501880461|-0.34146668517649|-0.34361292336285|-0.34361292336285|-0.34361292336285|-0.34361292336285|-0.3504032483134|-0.35710278974311|-0.35710278974311|-0.37289196999356|-0.38543552327471|-0.38958089536008|-0.38958089536008|0.31525938984058|0.31525938984058||0.31525938984058|0.296277173135|0.296277173135|0.296277173135||0.296277173135|0.296277173135|0.28891907662519|0.28616008196019|0.28073342347303|0.26331491000298|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.25331523079517|0.23757246587941|0.2306404113306|0.2306404113306|0.2306404113306|0.2306404113306|0.2306404113306||0.2306404113306|0.2306404113306|0.2306404113306|||0.2064060088146|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25897519763741|-0.25983355223507|0.20523855659198|0.20523855659198|0.20523855659198|0.20523855659198|0.20523855659198|0.20523855659198|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24551677526146|-0.25474086040821|-0.26415651302168|-0.26462281961526|-0.26462281961526|-0.26462281961526|-0.26462281961526|-0.26462281961526|-0.26462281961526|-0.27130903189302|-0.27130903189302|-0.28214892866347|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928||-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928|-0.28667184006928||-0.28667184006928|-0.28667184006928|-0.28667184006928|||-0.28667184006928|-0.34490351466925|-0.34490351466925|-0.35058722825615|-0.35511278738575|-0.35511278738575|-0.35511278738575|-0.37068088606548|-0.37513634968213|-0.37513634968213|-0.37513634968213|-0.37513634968213|-0.37513634968213|-0.37513634968213|-0.37513634968213|-0.37987371239852|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.3941603443105|-0.39434482058762|-0.41413314531112|-0.43025696234527|-0.43025696234527|-0.45750774064133|-0.46598081531867|||0.40120484538482|0.40120484538482|0.40120484538482|0.40120484538482|0.40120484538482|0.39230370350688|0.39230370350688|0.39230370350688|0.39230370350688|0.37422635795904|0.35136261353043|0.33290289418727|0.32128100844257|0.31781222259593|0.31118024759372|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29475459604369|0.28306066160849|0.27506740794636|0.26243599538514|0.25409556466682|0.24927285963013|0.24052204275958|0.24052204275958|0.2371078242288|0.22706423914277|0.22007137444111|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.21173215902355|0.21173215902355|0.2090520421726|0.2090520421726|0.20561337168156|0.20484819257855|0.19219244182771|-0.24424458750174
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.10598741768482|0.10598741768482|0.10598741768482|0.10598741768482|0.10598741768482|0.10598741768482|0.10598741768482|0.10598741768482|0.10276380097074|-0.15195864031477|-0.15195864031477|-0.15195864031477|-0.15195864031477|-0.15195864031477|-0.15195864031477|-0.15195864031477|-0.15773182613169|-0.1610909161194|-0.16282060393929|-0.16282060393929|-0.16282060393929|-0.16282060393929|-0.16282060393929|-0.16282060393929||-0.16282060393929|-0.16424511689543|-0.16638346409465|-0.16724515489054|-0.16724515489054|-0.16724515489054|-0.16724515489054|-0.16724515489054|-0.16724515489054|-0.16724515489054|-0.16724515489054|-0.19721683452871|-0.2263520414117|-0.2270578272346|-0.2278420337045|-0.2287133742266|-0.22968153036227||-0.23075725940191|-0.23415012479288|-0.23415012479288|||-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.23415012479288|-0.24131400478494|-0.24131400478494|-0.24131400478494|-0.24131400478494|-0.24451556186556|-0.24696173745923|-0.24717971272526|-0.24978301632469|-0.25462002592026|-0.2593000239988|-0.26075002544013|-0.26180558312697|-0.26839509395276|-0.27264415741219|-0.27264415741219|-0.27264415741219|-0.27335698709755|-0.27335698709755|-0.27567443699603|-0.28880492102178|-0.29631103272871|-0.29812336128769|-0.31802267236987|-0.31802267236987|-0.32196962782055|-0.32635513387687|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33899999079708|-0.3451388706499|-0.34841217968123|-0.34841217968123|-0.36045796477415|-0.36178048310182|-0.36178048310182|-0.36178048310182|-0.37158267940823|-0.37158267940823|-0.37158267940823|-0.37158267940823|-0.37158267940823|||||||||||||||||||||-0.50314741990901|-0.52377491650688|-0.53363878095269|-0.54737642036676|-0.54930713691976|-0.55883597344855|-0.55883597344855|-0.568984411499|0.50069087351018|0.50069087351018
05059|102031|/equities/steadfast-f|ASX200||5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7439715914518|5.699690559682|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6885413774935|5.6885413774935||5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6456013663044|5.6007237621517|5.6007237621517|5.6007237621517|5.6007237621517|5.5655262413258|-5.8590289774452|-5.8590289774452||-5.8590289774452|-5.8590289774452|-5.8590289774452|||-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|5.4711323220073|5.4711323220073|5.4711323220073|5.4711323220073|5.4711323220073|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8858523182874|-5.9520580297052|-6.0021127210419|-6.0021127210419|-6.0021127210419|-6.0021127210419|-6.0021127210419|-6.0021127210419|-6.0021127210419|-6.0021127210419|-6.0021127210419|-6.011236427709|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0245282697693|-6.0261426024984||-6.1057139561519|5.723995000008|5.723995000008|5.7194391951333|5.6852102263515|-5.9212530471334|-5.9212530471334|-5.9212530471334|-5.9212530471334|-5.9212530471334|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462||5.6899385622462|5.6899385622462|5.6899385622462|||5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.5132651253232|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7983038136167|-5.8061148215083|-5.8061148215083|-5.8061148215083|-5.8061148215083|-5.8061148215083|-5.8279054218694|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-6.4737779412867|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254
05060|8631|/equities/stockland|ASX200/EAFAVALUE||-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6677363590961|-5.6677363590961|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.7105104650195|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.2698218704506|5.2698218704506|5.2698218704506|5.1963951285217|5.1963951285217|5.1963951285217|5.099605579678|5.077895106545||4.9943279046382|4.9556420664617|4.8614100208778|||4.8614100208778|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1909148657761|-5.1909148657761|-5.1909148657761|-5.1909148657761|-5.1909148657761|-5.2471275290341|-5.3187531586589|-5.3255589136483|-5.3845098955765|-5.4077886986881|-5.4222823412698|-5.4222823412698|-5.4222823412698|-5.4364249211198|-5.4688099251227|5.1021558061754|5.1021558061754|5.1021558061754|5.1021558061754|5.1021558061754|5.1021558061754|5.0723951939648|4.9865503977742|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.9258419989894|4.8542766387277||4.8542766387277|4.8542766387277|4.8542766387277|4.8458629245022|4.7948479248924|4.7881642529085|4.7457378648734|-5.0372372292913|-5.0372372292913|-5.0413745137759|-5.0870827008958|-5.1020791268082|-5.1020791268082|-5.1020791268082|-5.1020791268082|-5.1020791268082|-5.1020791268082||-5.1265161660615|-5.1265161660615|-5.1265161660615|||-5.1265161660615|-5.1265161660615|-5.1265161660615|-5.1950178044045|-5.2750849118337|-5.2750849118337|-5.2750849118337|-5.2750849118337|-5.2750849118337|-5.2750849118337|-5.2750849118337|5.0095478645501|5.0095478645501|5.0095478645501|5.0095478645501|5.0095478645501|5.0021785801735|5.0021785801735|5.0021785801735|4.9790873070653|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.3784704240409|-5.3784704240409|-5.4097222190028|-5.4097222190028|-5.4097222190028|-5.4097222190028|-5.4097222190028|-5.4246912378874|-5.4707680696477|5.1690530814301|5.1690530814301|5.1690530814301|5.1690530814301|5.1690530814301|5.1690530814301|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.0632826985879|5.0197636563813|5.0197636563813|5.0197636563813|4.9686263092398|4.9529182654884|4.9153620056491|4.9153620056491|4.8654020949846|4.796558000936|4.7522810360885|4.7522810360885|4.7522810360885|4.7236453847859|4.7103134837894|4.7103134837894|4.7103134837894|4.7103134837894|4.6453485717539|4.5559428522062|4.3628008281615|4.3628008281615|4.3628008281615|4.3628008281615|4.3627338520207
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.378516685886|-21.526069773473|-21.526069773473|-21.577185617599|-21.577185617599|-21.657203834628|-21.657203834628|-21.77744915019|-21.909943178081|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.530083218574||20.232315530776|20.15229446623|20.124771777494|19.902524727034|19.719347636133|19.719347636133|19.719347636133|19.713164188498|19.647959976321|19.498197778858|19.498197778858|19.498197778858|19.498197778858|19.498197778858|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.459321613451|19.459321613451|19.215853394332|19.215853394332|19.215853394332|19.20428084142|18.952533814719|18.67559305541|18.58399260168||18.468261832131|18.468261832131|-19.44138244987|||-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-20.291147817449|-20.511275623988|-20.588960398589|-20.588960398589|-20.588960398589|-20.588960398589|18.907174890274|18.907174890274|18.907174890274|18.907174890274|18.907174890274|18.907174890274|18.907174890274|18.635750471479|-20.452896376312|-20.452896376312|-20.452896376312|-20.452896376312|-20.452896376312|-20.694330078429|-20.88620710205|-20.88620710205|19.760014547543|19.760014547543|19.760014547543|19.760014547543|19.760014547543|19.760014547543|19.760014547543|19.760014547543|19.760014547543|19.577161062245|19.404750715662|19.404750715662||19.33329358252|19.169586660157|19.147434342448|18.969733040139|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718||-19.838203121718|-19.838203121718|-19.838203121718|||-19.838203121718|-19.838203121718|-19.838203121718|-19.838203121718|-19.924551950108|-19.924551950108|-19.924551950108|-19.924551950108|-19.924551950108|-20.096110010821|18.995201344082|18.995201344082|18.995201344082|18.990836720543|18.824058114841|18.824058114841|18.822967448162|18.822967448162|18.822967448162|18.822967448162|18.822967448162|18.822967448162|18.807864583479|18.807864583479|18.715570252192|18.670705257799|18.396493102606|18.135075517822|17.880943135342|17.826542779164|17.812134023459|17.7021081138|17.672764584792|17.655136741281|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.55772171317|17.464985815812|17.464985815812|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.456841508998|17.35975545474|17.301802249177|17.221877728815|17.041554092164|16.9770883176|16.948883138723|16.948883138723|16.945935338096|16.945935338096|16.945935338096|16.945935338096|16.943506551403|16.902147035729|16.902147035729|16.902147035729|16.902147035729|16.902147035729|16.902147035729|16.902147035729|16.902147035729|16.902147035729|16.540420458196|16.337248593052|16.337248593052
05062|8658|/equities/supa-cheap|ASX200||14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.527784276739|14.40364903955|14.151832469618|13.9827559891|13.9827559891|13.968340178624|13.734267310186|13.728629831786|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571||13.60429407571|13.60429407571|13.584493440767|13.403881543632|13.403187196632|13.403187196632|13.318008873664|13.318008873664|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.090291110825|12.9719904707|12.660752639899|12.660752639899|12.660752639899|12.660752639899|12.660752639899|12.660752639899|12.472502772157|12.29069979039|12.29069979039||12.29069979039|12.29069979039|12.29069979039|||12.29069979039|12.29069979039|12.29069979039|12.29069979039|12.29069979039|12.29069979039|-13.200556204436|-13.200556204436|-13.200556204436|-13.526728707019|-13.669698800714|-13.812096807898|-13.812096807898|-13.812096807898|-13.96066334241|-13.998514519725|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.191840159984|-14.365377783876|-14.465420113782|-14.587133737383|-14.98403707696|-15.040596338919|-15.180107060198|-15.434563732946|-15.512423345309|-15.512423345309|-15.512423345309|-15.512423345309|-15.558803528395|-15.573115050623|-15.724016599997|-15.967795881015|15.728399672648|15.728399672648|15.567666705605|15.460741343494|15.353602107361|15.316224610359|15.136574364923|15.136574364923|15.077860356727|14.880256695072|14.880256695072|14.880256695072|14.880256695072|14.880256695072|14.880256695072|14.726640418815|14.726640418815||14.726640418815|14.726640418815|14.726640418815|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784|14.546241809784||14.546241809784|14.546241809784|14.546241809784|||14.504157333306|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.595620903268|-15.823467555857|-15.87663032304|-15.971811419181|-16.313162492445|-16.313162492445|-16.966569236838|-17.471188708503|-17.811876160524|-17.882083635222|-18.015093305255|-18.518992188402|17.301974849709|17.301974849709|17.301974849709|17.301974849709|17.301974849709|17.301974849709|17.174416626833|17.161996107966|17.161996107966|17.161996107966|17.161996107966|17.158822920183|17.158822920183|16.955690842243|16.955690842243|16.955690842243|16.94544698194|16.94544698194|16.94544698194|16.857719436788|16.624687635792|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.484334434588|16.484334434588|16.484334434588|16.382155484641|16.382155484641|16.382155484641|16.382155484641|16.382155484641|16.382155484641|15.908204046316|15.660933670542|15.128527999834|15.128527999834|14.864330584159|14.678030127012
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.71984519177398|0.71984519177398|0.71984519177398|0.71141490499289|0.71141490499289|0.71141490499289|0.70289079427435|0.70289079427435|0.70289079427435|0.69390647146121|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68281705633859|0.67618561735927|0.66208900855164||0.66208900855164|0.66208900855164|0.66208900855164|0.66037669166569|0.64881069958041|0.64881069958041|0.64881069958041|0.64881069958041|0.64881069958041|0.64091533234079|0.64091533234079|0.64091533234079|0.64091533234079|0.64091533234079|0.64088315090966|0.64088315090966|0.6248701647634|0.62374462195178|0.61916068867336|0.60990076678207|0.60461195991228|0.59262440255162|0.58180486218662|0.52686651830906|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732||-0.61003976630732|-0.61003976630732|-0.61003976630732|||-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.65587752249025|-0.6611138955993|-0.66262653649323|-0.66791835626488|-0.67060371461317|-0.68806935258623|-0.68806935258623|-0.68806935258623|-0.68806935258623|-0.68806935258623|-0.69438261464697|-0.69537978573912|-0.69537978573912|-0.70872412015537|-0.70872412015537|-0.70872412015537|-0.70872412015537|-0.70872412015537|0.62917553750043|0.62917553750043|0.62917553750043|0.62917553750043|0.62917553750043|0.62917553750043|0.62917553750043|0.62917553750043|0.62917553750043|0.60852840506772|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60738438163003|0.60518131952473|0.60518131952473|0.6013536645749|0.6013536645749|0.6013536645749||0.6013536645749|0.6013536645749|0.6013536645749|0.6013536645749|0.6013536645749|0.5688651980933|0.55179467487958|0.53532739467782|0.52522136908315|0.52522136908315|0.52522136908315|0.52522136908315|0.52522136908315|0.52522136908315|0.52522136908315|0.52522136908315|0.52522136908315||0.52522136908315|0.52522136908315|0.52522136908315|||0.52522136908315|0.52068691549974|0.52068691549974|0.52068691549974|0.52068691549974|0.52068691549974|0.52068691549974|0.51215214859863|0.50600237461615|0.49486375420942|0.49339675960082|0.49339675960082|0.49339675960082|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.46338734690817|0.46177078249142|0.46177078249142|0.46177078249142|0.46177078249142|0.46177078249142|0.46177078249142|0.45391197074436|0.43490218806027|0.42822466446028|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.41699357030487|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.37803820279746|0.37085231728095|0.37085231728095|0.37085231728095|0.37085231728095|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.47339251340977|-0.47988056310407|-0.48514506461876|-0.50488341619194|-0.51973155824807|-0.53442395493351|-0.55797105381845|-0.57357894987926|-0.6156530531231|-0.6156530531231|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415
05065|8679|/equities/technology-one|ASX200||-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-42.448458533105|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494||39.945645312494|39.774606258809|39.133451602128|38.935499771068|38.652221900036|37.963580058471|37.611202370741|37.100223898466|36.331360472104|35.891512169729|35.452483335997|35.452483335997|35.145535327621|33.653374620751|31.257636755126|30.950153052163|30.455169769738|30.427411075669|29.846873499344|29.846873499344|29.846873499344|29.49152430052|28.931821405083|28.931821405083|28.918134754665|28.776260130678|28.261400268116|27.427667350282|26.742407607491|26.329342523609||25.879269140069|25.805298400262|25.28438084844|||25.28438084844|25.265286342638|25.265286342638|25.22365081789|25.103272708869|25.103272708869|-27.229033752757|-27.229033752757|-27.229033752757|-29.005037939634|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.941059672318|-30.263400487858|-31.209332815759|-31.455370337823|-31.719300383836|-32.135333611468|-32.243427146253|-32.28546444376|-32.28546444376|30.297923096631|30.297923096631|30.297923096631|30.297923096631|30.297923096631|30.297923096631|30.297923096631|30.297923096631|30.297923096631|30.194914403463|30.105150211692|30.105150211692|30.105150211692|29.982283496121|29.982283496121|29.864759444373|29.764176579733|29.409084872426|28.827928718636|28.827928718636|-30.551726816847|-30.551726816847|-30.551726816847||-30.551726816847|-30.551726816847|-30.551726816847|-30.551726816847|-30.551726816847|-30.551726816847|-30.553118398104|-30.553118398104|-31.054575896169|-31.468974086868|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904||29.765818793904|29.765818793904|29.765818793904|||29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.765818793904|29.718420237831|29.718420237831|29.184910794686|29.113789475175|28.58587722007|28.416601684819|28.416601684819|28.416601684819|28.416601684819|28.416601684819|28.178446693697|27.427162615765|26.937680103502|26.89853334661|25.541460228502|25.541460228502|25.349955453408|25.152173561004|25.098526259425|24.628917557402|24.618519207287|24.085298852179|23.682555123671|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.346634808999|23.346634808999|23.346634808999|23.315149351206|23.242811142944|23.242811142944|23.242811142944|23.025321709696|23.025321709696|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.745361383658|22.684846409936|22.328162944736|22.291095507515|22.291095507515|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.839073624788|21.642436422167|21.642436422167|21.243378137435|21.243378137435
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||4.8209771054016|4.8209771054016|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.7906271199561|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7450390167902|4.740048034185|4.740048034185|4.7317201640802|4.7163557770735|4.7099026301861|4.7099026301861||4.7099026301861|4.7099026301861|4.7026696579722|4.6812995426155|4.6547773140776|4.6097525775551|4.6041692561705|4.5853488284482|4.5853488284482|4.5853488284482|4.5620542983362|4.5506159707516|4.5140175736182|4.4589087075914|4.4586415401489|4.4586415401489|4.4586415401489|4.4586415401489|4.4586415401489|4.4586415401489|4.4496015565694|4.4362241975798|4.4024713295846|4.3919087626498|4.3919087626498|4.3882320432708|4.3741466236165|4.3573850472824|4.3298721136932|4.3131914472453||4.2879905011778|4.2872115270434|4.2644738796886|||4.2644738796886|4.2644738796886|4.261082000593|4.2514590361722|4.2514590361722|4.2055102033756|4.1620678356386|4.1620678356386|4.1620678356386|4.1620678356386|4.1620678356386|4.1445200632122|4.0905776233703|4.0628641944495|4.0479047145409|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|3.9989143100349|3.9960651041369|3.9960651041369|3.9960651041369|3.9960651041369|3.9960651041369|3.954516768599|3.895018683699|-3.9970661703898|-3.9970661703898|-3.9970661703898|-4.0150734389439|-4.0350802096833|-4.0350802096833|-4.0350802096833|-4.0350802096833|-4.0575891504806|-4.0743026624548|-4.0743026624548|-4.0743026624548|3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049||3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049|3.9458263623049|3.9379129567774|3.9379129567774|3.9379129567774|3.9379129567774|3.9379129567774|3.9379129567774|3.927681066265|3.91892255616||3.91892255616|3.91892255616|3.91892255616|||3.91892255616|3.91892255616|3.91892255616|3.91892255616|3.91892255616|3.91892255616|3.91892255616|3.91892255616|3.91892255616|3.91892255616|3.9149140392389|3.8615713471032|3.8615713471032|3.8615713471032|3.8615713471032|3.8470236586042|3.8122485530054|3.8114179652016|3.8114179652016|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9712214178014|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9857826640558|-3.9900363739278|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.8682469601266|3.860830015036|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8385311318699|3.8222568115994|3.8052853435724|3.8025392526222|-3.9620433930781|-3.9620433930781
05067|13578|/equities/tpg-telecom-ltd|ASX200||5.3673597412116|5.3673597412116|5.3673597412116|5.3415108341648|5.3244566010848|5.30746593139|5.30746593139|5.30746593139|5.30746593139|5.30746593139|5.30746593139|5.2927396524993|5.2324884190656|5.2099872181258|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1514685718845|5.1514685718845|5.1514685718845|5.0255205993996|4.9894672902807|4.9879595414406|4.9879595414406||4.9879595414406|4.9879595414406|4.9879595414406|4.9879595414406|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.9053051764069|4.9053051764069|4.8575611969164|4.8117348772874|4.7969274899022|4.7565861433365|4.7489844394633|4.714427187808|4.6660299596606|4.6272553931141||4.5824132587501|4.5824132587501|4.5824132587501|||4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.4743481903152|4.337053593538|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475|-4.5494664901475||-4.5494664901475|-4.6066295299243|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|4.277385322646|-4.555814269627||-4.555814269627|-4.555814269627|-4.555814269627|||-4.555814269627|-4.555814269627|-4.555814269627|-4.555814269627|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6484820250996|-4.6484820250996|-4.721091257679|-4.7595454974832|-4.7701796538376|-4.7701796538376|-4.7740488531588|-4.7740488531588|-4.8010408282005|-4.8010408282005|-4.8010408282005|-4.8010408282005|-4.878933999243|-4.9071490205025|-4.9362766120937|-4.9564183921843|-5.0610203711224|-5.1205781000667|4.7987845623243|4.7987845623243|4.7987845623243|4.7987845623243|4.7987845623243|4.7792051328275|4.768005716917|4.7127837738693|4.7089266601868|4.6902797417958|4.6902797417958|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.6297167454463|4.6180184587617|4.5978100540733|4.5978100540733|4.5978100540733|4.5075667172114|4.4384072389249|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-14.027918835714|-14.052677944652|-14.052677944652|-14.076268918415|-14.076268918415|-14.245854756457|-14.313171701545|-14.422343768521|-14.422343768521|-14.422343768521|-14.422343768521|-14.422343768521|-14.422343768521|-14.672048186642|14.08237120109|14.08237120109|14.08237120109|14.08237120109|14.035725094642|14.035725094642|14.035725094642|14.035725094642|13.899694948026|13.866883362475|13.847247157327|13.847247157327|13.847247157327|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.7988465526|13.7988465526|13.7988465526|13.601496296712|13.493885178906|13.35820584335|13.284117911017|13.275686182089||13.074139225059|13.074139225059|13.074139225059|||13.074139225059|12.998249801008|12.998249801008|12.998249801008|12.920277154013|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.638882736502|12.518202521336|12.468558922886|12.468398508628|12.355442772529|12.353391546147|12.353391546147|12.353391546147|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.539369316563|-13.586243969053|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.618925591947|-13.760076389393|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054||13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054|13.11910909054||13.11910909054|13.11910909054|13.11910909054|||13.093454873532|12.95828261637|12.743467575229|12.743467575229|12.743467575229|12.470943530173|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.083186361984|-13.083186361984|-13.083186361984|-13.083186361984|-13.083186361984|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.325470834498|-13.485523441903|-13.49021342197|-13.49021342197|-13.531903827621|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.580509923726|-13.589455311861|-13.590504730144|-13.590504730144|-13.590504730144|-13.643894023805|-13.76766005612|-13.782955340286|-13.831895170102|-13.90932799433|-13.960920080591|13.481256013695|13.481256013695|13.481256013695|13.481256013695|13.481256013695|13.346950643133|13.284945135725|13.157676033107|13.157676033107|13.157676033107|13.157676033107|13.157676033107|13.129640371631|13.066570480597|13.066570480597|13.066570480597|13.062692261483|13.062692261483|13.062692261483|13.062692261483|13.062692261483|12.938717820503|12.938717820503|12.938717820503|12.938717820503|12.938717820503
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||-7.9801007804699|-8.1241986027258|-8.1241986027258|-8.2363315943101|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.445496568217|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.472629604591|-8.472629604591|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.7076126706498|-8.7149786657367|-8.7149786657367|-8.7149786657367||-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7694212801229|-8.8593564968386|-8.9487294070234|-9.0547893862064|-9.0547893862064|-9.1625182545401|-9.1625182545401|-9.2144646552114|-9.2299605372777|8.5737412105548|8.5737412105548|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025||-9.0982069296025|-9.0982069296025|-9.0982069296025|||-9.0982069296025|-9.0982069296025|-9.2110631512694|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.5578813673236|-9.6682017248182|-10.075780065116|-10.385310922791|-10.476456839431|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.620666294583|-10.900772938308|-10.900772938308|-10.900772938308|-10.900772938308|-11.013637208471|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|10.479118567879|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125|-11.042329854125||-11.042329854125|-11.142779008805|-11.142779008805|-11.142779008805|-11.142779008805|-11.142779008805|-11.142779008805|-11.142779008805|-11.142779008805|-11.142779008805|-11.411421237455|-11.532690350729|-11.590766819007|-11.676962913944|-11.703847953428|11.144450735549|11.144450735549||11.144450735549|11.144450735549|11.144450735549|||11.144450735549|11.144450735549|11.144450735549|11.144450735549|11.144450735549|11.144450735549|11.144450735549|11.144450735549|11.144450735549|11.144450735549|11.144450735549|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.726088269896|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.157176288088|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|10.723249690506|-11.553889517889|-11.553889517889|-11.553889517889|-11.553889517889|-11.787655200015|-11.882999063845|-11.882999063845|-11.882999063845|-11.882999063845|-11.945393615813|-11.945393615813|-11.945393615813|-11.945393615813|-11.945393615813|-11.945393615813|-11.977461751413|-11.977461751413|-12.065692988089|-12.065692988089|-12.198547618314|-12.296719463583|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||7.2888582606856|7.2142870050607|7.1700410690503|7.1323594090133|7.1323594090133|7.1323594090133|7.1323594090133|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3946389138631|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1141890766347|7.0805782135843||7.0805782135843|7.0805782135843|7.0805782135843|7.0805782135843|7.0805782135843|7.0805782135843|7.0239758024082|6.8144174692217|6.7079636120336|6.6177374282962|6.6102636566301|6.6013747456804|6.6013747456804|6.5037497417944|6.4730552718393|-6.7721258585092|-6.7721258585092|-6.7721258585092|-6.7721258585092|-6.7721258585092|-6.7818068068027|6.4930851292174|6.4545389890186|6.4461546738403|6.40017163306|6.3757462716713|6.340829210879|6.2850361996246|6.2850361996246|6.2033735572577||6.1181928117276|6.0921588693725|-6.3776634732856|||-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.4576813424046|-6.476312792347|6.4697573139572|6.4697573139572|6.4697573139572|6.4697573139572|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7948723579608|-6.7948723579608|6.6372563866967|6.6372563866967|6.5727696112235|6.5727696112235|6.5727696112235|6.5727696112235|6.5714106219168|-6.8143349136279|-6.8143349136279|-6.8143349136279|-6.8143349136279|-6.861937918497|-6.861937918497|-6.861937918497|-6.861937918497|6.535821565468|6.535821565468|6.535821565468|6.535821565468|6.535821565468|6.4740947366683|6.4740947366683|6.4740947366683|6.4740947366683|6.4740947366683|6.421216209832|6.3957960430153|6.2714400096478||6.035488928219|6.0159118509836|6.0159118509836|5.9387912591902|-6.1659939812057|-6.1659939812057|-6.1659939812057|-6.1659939812057|-6.2194377102712|6.007606285502|6.007606285502|6.007606285502|6.007606285502|5.9784516423825|-6.1470414607127|-6.1470414607127|-6.1470414607127||-6.1470414607127|-6.1470414607127|-6.1470414607127|||-6.1470414607127|-6.1470414607127|-6.1470414607127|-6.2397682896807|-6.2864092976467|-6.2937879198807|-6.3337505768869|-6.3337505768869|-6.3536116758026|-6.4129016310017|-6.4493352737737|6.1610164016803|6.0655741526374|6.0623465029717|6.0623465029717|6.0623465029717|6.0623465029717|6.0623465029717|6.0231625733906|5.9771453610827|5.9771453610827|5.9523837822201|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1406131622238|-6.1406131622238|-6.1406131622238|-6.1406131622238|-6.2106813189104|-6.3324236336366|-6.3863039483644|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.0928384343441|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2992469890084|-6.2992469890084|-6.4036075652933|6.2035495276859|6.2035495276859|6.2035495276859|6.2035495276859|6.1750919663779|6.1750919663779|6.1750919663779|6.1750919663779|6.1750919663779|6.1750919663779|6.1685082161711|6.1685082161711|6.0718129432011|6.0718129432011|6.0718129432011|6.0718129432011|5.9650775547146|5.9650775547146|5.8984194194078|5.8382499523777|5.8382499523777|5.8382499523777|-6.0013579179453|-6.0013579179453|5.8096733274219|5.8096733274219|5.8096733274219|5.7313036854794|5.6986706980655|5.6457453313348|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7732705728358
05071|1159126|/equities/united-malt-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.4071301063382|2.3598667604485|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|2.3129400687316|2.3129400687316|2.3129400687316|2.3129400687316|2.3060445075674|2.2922716676574|2.2778017851358|2.2489463590522|2.2416071652196|2.2384524741462|2.2121693865779|2.1974104395976|2.1796227816597||2.1745807598979|2.1589786289964|2.1252531893565|||2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.10583685587|2.1016175661605|2.1016175661605|2.1016175661605|2.1016175661605|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.236245059797|-2.236245059797|-2.236245059797|-2.2755499943858|-2.2806112087176|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1622233338942|2.1291369274578|2.1057077067121|2.0996752201434|2.0962178457539|2.0962178457539|2.0962178457539|2.0962178457539|2.0962178457539|2.0962178457539|2.0962178457539|2.0962178457539|2.0774642746494|2.0560714183964|2.0534126690932||2.0528696770168|2.0528696770168|2.0528696770168|2.0528696770168|2.0528696770168|2.0528696770168|2.0528696770168|2.0365145104829|2.0365145104829|2.0365145104829|2.0365145104829|2.0365145104829|2.0365145104829|2.0365145104829|2.0365145104829|2.013349336353|-2.1470021547653||-2.1470021547653|-2.1470021547653|-2.1470021547653|||-2.1470021547653|-2.1470021547653|-2.1470021547653|-2.1470021547653|-2.1470021547653|-2.1470021547653|-2.1470021547653|-2.1605579523883|-2.1745088396957|-2.1922320456958|-2.1963689560864|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2622787285658|-2.2633652476042|-2.2670726011825|-2.2817473224614|-2.3022485368188|-2.3022485368188|-2.3022485368188|-2.3022485368188|-2.3188871931959|-2.3434857209445|-2.3529144520526|-2.3529144520526|-2.3801413253213|-2.3801413253213|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.387079765471|-2.387079765471|-2.387079765471|-2.40286643204|-2.4198515911556|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2304111325803|2.2224012838538|2.2098901654543|2.1898779764509|2.1601422776487|2.1546199632901|2.1546199632901|2.1319999549145|2.1319999549145|2.111868854543|2.111868854543|2.111868854543|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.057199554939|2.0438328774979|2.0209255254059
05073|963730|/equities/cybg-plc-ax|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407
05074|1088709|/equities/viva-energy-group|ASX200||-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|2.1660940420297|2.1660940420297|2.1660940420297|2.1660940420297|2.1454376333408|2.1454376333408|2.1454376333408|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.0941267128839|2.0931963916237|2.0835515123401|2.0278350492092|1.97537230339|1.9698580910359|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.8975569468538|1.8975569468538|1.8500633683249|1.84673703671|1.8348466727524|1.800273255691||1.800273255691|1.800273255691|1.7808592167|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.760136234198|1.760136234198|1.74959584677|1.7323286953213|1.7300874262653|1.7198193569539|1.6903548527159|1.6829534578223|1.6829534578223|1.647587152311|1.5973190819651|1.5845211982098|1.5739124350379|1.562958252941|1.5471758318328|1.5101953228737|-1.6565513434468||-1.6565513434468|-1.6565513434468|-1.6565513434468|||-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6570015155009|-1.6663905473475|-1.7754339611005|-1.8249265921857|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.9083101684797|-1.9320113057283|-1.9933459288971|-2.0171899207319|-2.0593776512902|-2.0820862903376|-2.0995201691899|-2.0995201691899|-2.1261335329781|-2.239315008297|-2.5636834294425|-2.5765227543997|-2.5765227543997|-2.6016918142292|-2.6107450100041|-2.6107450100041|-2.6107450100041|-2.6107450100041|-2.6107450100041|-2.6107450100041|-2.6107450100041|-2.6424944370164|-2.6741604108693|-2.7221227375536|-2.7370806632074|-2.7423118946323|-2.7947909696642|-2.8006679638599|-2.8006679638599|2.6039633181921||2.6039633181921|2.6039633181921|2.6039633181921|2.6039633181921|2.6039633181921|2.6039633181921|2.6039633181921|2.584403690059|2.5518174575673|2.5518174575673|2.5518174575673|2.5518174575673|2.5518174575673|2.5455965256803|2.5455965256803|2.5455965256803|-2.6909095732628||-2.6909095732628|-2.6909095732628|-2.6909095732628|||-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.7053514135544|-2.7053514135544|-2.7262238278063|-2.768026353482|-2.785862699626|-2.785862699626|-2.785862699626|-2.8009584518253|-2.8252315887675|-2.8285905662362|-2.8584339953334|-2.8754822122688|-2.884195848139|-2.884195848139|-2.884195848139|-2.884195848139|-2.884195848139|-2.9552175555316|-3.0513528887527|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.7817314107046|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9944327860649|-2.9944327860649|-3.0954417644674|-3.0954417644674|-3.1324351163633|-3.1557923337243|-3.1557923337243|-3.1557923337243|-3.1778249100868|-3.190361124059|-3.2678819819849|-3.2678819819849|-3.2678819819849|-3.2721074211942|-3.2721074211942|-3.2751192768798|-3.2923548840136|3.0513665487466
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.505646437372|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.649197749193|40.57203556468|40.57203556468|40.222817277134|40.147573099336|39.92341466502|39.633239593281|39.559711710362|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|37.723526225436|36.218593907929|36.218593907929|36.218593907929|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.035111620969|36.035111620969|36.035111620969|36.035111620969|35.636989336721|35.636989336721|35.636989336721|35.636989336721|35.636989336721|35.636989336721|35.567210230023|35.398013680942|35.275569485037|35.261743490793||34.911383673988|34.688759959894|34.118036368695|||34.118036368695|34.105594956441|34.09079285262|34.09079285262|33.820671135972|33.820671135972|33.380143212654|33.380143212654|33.380143212654|33.380143212654|33.380143212654|33.380143212654|33.350008218774|33.350008218774|33.350008218774|33.350008218774|33.350008218774|33.005009988158|32.485565559963|32.362572132326|31.631747602067|-33.666956283959|-33.666956283959|-33.666956283959|-33.666956283959|-33.710506494744|-33.788895350808|-34.578218811214|-34.799131359723|-35.181254455411|33.619337260442|33.619337260442|33.619337260442|33.619337260442|33.619337260442|33.619337260442|33.619337260442|33.619337260442|33.619337260442|33.619337260442|33.409817999952|33.325354596368|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593||-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.493475842593|-34.99719315118|-35.010216189164|-35.185240481449|-35.488045504968|33.98906703971|33.98906703971|33.98906703971||33.98906703971|33.98906703971|33.98906703971|||33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.98906703971|33.660803046747|33.660803046747|33.660803046747|33.660803046747|33.660803046747|33.660803046747|33.660803046747|33.30629296106|33.30629296106|33.30629296106|33.256019252934|33.256019252934|33.256019252934|33.256019252934|33.077426918464|33.077426918464|33.077426918464|32.996029756817|32.538922308057|-33.89583676776|-33.89583676776|-33.89583676776|-33.89583676776|-33.89583676776|-34.309817138874|-34.53201761904|-34.875575284854|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.593406660874|33.593406660874|33.593406660874|33.593406660874|33.593406660874|33.59045238795|33.549389524616|33.36683995066|33.36683995066|33.115049654293|33.115049654293|32.692779053935|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.703512788512|-34.703512788512|-34.968903039007|-35.137114072408|-35.17734964751|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.584794348689|-35.584794348689|-35.584794348689
05076|986103|/equities/viva-energy-reit-ltd|ASX200||-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.553065042856|-2.553065042856|-2.5739611444237|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5833623592505|-2.6076248293065|-2.6234720288541|-2.6405244733256|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5277022429914|2.5277022429914||2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5155024206871|2.4745095890074|2.4745095890074|2.4745095890074|2.4558440095086|2.4476043522247|2.4026160438732|2.4023510438287|2.3928901069787||2.3593222557865|2.3575802709618|2.3289780910322|||2.3241422502541|2.3175019642309|2.3175019642309|2.3175019642309|2.3175019642309|2.3175019642309|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746||-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4956011116983|-2.4998344382182|-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5032614451161||-2.5032614451161|-2.5032614451161|-2.5032614451161|||-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5032614451161|-2.5275909615466|-2.5275909615466|-2.5275909615466|-2.5717677223361|-2.5922418421812|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.6234423913058|-2.6234423913058|-2.6273980377996|-2.6273980377996|-2.6632200213367|-2.6655223206341|-2.6878024688098|-2.7014471944541|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7274677471858|-2.73413090756|-2.749867717982|-2.7765197009518|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6154431775024|2.6154431775024|2.6010479744729|2.5861644144915|2.572404900752|2.560449882307|2.5532776337623|2.5294785786263|2.5294785786263|2.5249761794002|2.5174396845037|2.5174396845037|2.4892012474949|2.4892012474949|2.4892012474949|2.4892012474949|2.4892012474949|2.4892012474949|2.4721679685309|2.4649088910105|2.4432320915861|2.4341467710781|2.4332186880429|2.4310763481281
05077|39194|/equities/webjet|ASX200||-4.8046043009079|-4.8228936030376|4.5478313697132|4.5478313697132|4.5478313697132|4.5478313697132|4.5478313697132|4.5478313697132|4.5232769289506|4.5232769289506|4.5232769289506|4.4501483569057|4.4501483569057|4.4501483569057|4.4501483569057|4.3568313794568|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7853584634768|-4.8182821052441|-4.8182821052441|-4.8350357233561|-4.8431844283289|-4.8431844283289|-4.8431844283289|-4.8431844283289|-4.8696492567268|-4.9434993150727|-5.0388879911653|-5.0859867352635|-5.124985193587|-5.1810948576935|4.7707082480654|4.7707082480654|4.7707082480654||4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.3896397507319|4.3896397507319|4.3151553114398|4.2718391109554|4.2370435318515|4.1953262842546|4.1710433373287|4.1710433373287|4.1710433373287|4.1710433373287|4.0778259579158|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061||-4.4879614581061|-4.4879614581061|-4.4879614581061|||-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.723568332349|-4.8450759121166|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8936117570703|-5.0473463448225|-5.1587184703282|-5.2085758619763|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7909952881505|4.7631324670688|4.7631324670688|4.7631324670688|4.7631324670688|4.7631324670688|4.7631324670688|4.7631324670688|4.7279249189049|4.689361148162|4.6742899738896||4.641155675953|4.5807286146674|4.5263651083347|4.4704057055973|-4.8140075241881|-4.8140075241881|-4.8140075241881|-4.8140075241881|-4.8140075241881|-4.8140075241881|-4.8333417083773|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932||4.507078658932|4.507078658932|4.507078658932|||4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.507078658932|4.2914761563071|4.199417964168|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227||||-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6236864835267|-4.6502071784872|-4.658563658809|-4.6617372535063|-4.7258191795694|-4.7550768555919|-4.857029908423|-4.9044776156262|-5.0933084967749|-5.1128429575118|-5.2242697525193|-5.2430775218727|-5.4928638729256|-5.5848486989518|-5.7387210362244|-6.0702455036164|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7053616213345|6.6659460394515|6.6659460394515|6.6659460394515|6.6659460394515|6.6659460394515|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1882370928537|-7.1882370928537|-7.2742226631124|-7.2840656771433|-7.2840656771433|-7.3334296030216|-7.4324287477579|-7.4324287477579|-7.4324287477579|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.229292040544||81.229292040544|81.229292040544|80.719488070494|80.163875922104|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.173904753385|78.470469711074|78.470469711074|78.416636199696|76.844039831938|76.53782390045|76.31757739834|76.070640604276|75.665160753747|75.585322028843|75.585322028843|75.585322028843|74.616470158594|74.456631356364|73.949039757126|73.061437338803|73.061437338803||71.586715555748|71.586715555748|69.73690398596|||69.628779765216|69.443644387024|69.001265691935|68.585298298927|-73.841988466076|-73.841988466076|-73.841988466076|-73.841988466076|-73.841988466076|70.34628138679|70.34628138679|70.34628138679|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.768300145899|-74.155332664687|-75.341479941694|-75.881644430522|-76.094604905848|-77.482336715862|-77.974265526848|-78.767515234502|-78.814462931457|-78.980513978338|-79.153046296379|-79.153046296379|-79.446163467059|75.347419629209|75.347419629209|75.347419629209|75.347419629209|75.347419629209|75.347419629209|75.347419629209|74.198797740001|73.182731459067|73.182731459067|73.182731459067|73.182731459067|73.182731459067|73.182731459067|73.182731459067|73.182731459067|73.182731459067|72.59719829816|72.053277972212|70.961978067812||-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373|-74.975051449373||-75.358322109132|-75.358322109132|-75.358322109132|||-75.358322109132|-75.358322109132|-75.358322109132|71.1780535433|71.1780535433|71.1780535433|71.1780535433|71.1780535433|71.1780535433|70.836795016472|70.836795016472|70.836795016472|70.836795016472|70.750882859963|70.346457146737|70.346457146737|68.773286871483|68.653339698132|68.653339698132|68.653339698132|68.653339698132|68.653339698132|67.67041301118|67.67041301118|67.67041301118|67.67041301118|67.482681903427|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-71.465213177997|-71.924680257725|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.24496457407|-72.87496097694|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.786650579153|-73.804614297746|-74.417903520662|-74.516560450746|-75.223402755739|-75.900447387697|-76.502164544002|-77.691289783998|73.218528448576|73.218528448576|73.218528448576|73.051698140562|71.923557524615|71.507050083907|71.507050083907|71.507050083907|71.507050083907|71.507050083907
05079|994040|/equities/westgold-resources-ltd|ASX200||-2.819688148803|-2.8285424129902|-2.9047693694895|-2.9158549005528|-2.9942832185979|-3.0058702577215|-3.0087062911141|-3.0087062911141|-3.0087062911141|-3.0087062911141|-3.0363403245197|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.092919376832|-3.092919376832|-3.1304659747876|-3.1555178853977|-3.1638995311863|-3.1638995311863|-3.1638995311863|-3.2226660408583|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8856714655794|2.8856714655794|2.8856714655794|2.885190717582|2.8764348843232|2.8764348843232|2.8764348843232|2.8764348843232|2.7360387222121|2.6889319305232|2.6430023575775|2.6430023575775|2.631947096294|2.5899410734638|-2.9286652955159|-2.9286652955159|-2.9286652955159|-2.9286652955159|-2.9320237059794|-2.9320237059794|-2.9320237059794|-2.9850263749452|-3.0128070154556|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.2695892684766|2.939927962136|2.939927962136|2.939927962136||2.939927962136|2.939927962136|2.939927962136|||2.8965866330727|2.7820405963906|2.7212230575243|2.7212230575243|-2.9642751362238|-2.9642751362238|-2.9642751362238|-2.9642751362238|-2.9642751362238|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.6659968337493|2.568329753818|2.5042552708939|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.8534862333139|-2.8534862333139|-2.9066513306124|-2.9146127442765||-2.9576101702928|-2.9576101702928|-2.9576101702928|-2.9576101702928|-2.9576101702928|-2.9742526220049|-2.9742526220049|-2.9742526220049|-2.9742526220049|-2.9947562142613|-2.9947562142613|-3.0675067950622|-3.1355638417363|-3.1355638417363|-3.1630015375047|-3.1630015375047|-3.1630015375047||-3.1630015375047|-3.2150981791756|-3.2150981791756|||-3.2150981791756|2.8550901822652|2.8550901822652|2.8550901822652|2.8550901822652|2.7948898696352|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.0928313641166|-3.1007731350542|-3.1007731350542|-3.1007731350542|-3.1007731350542|-3.1028034590218|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1734838724468|-3.1835931672358|-3.2842327033247|-3.2842327033247|-3.2842327033247|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.8948735416242|2.8368040124916|2.6653376464869|2.5098196008498|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8184289228467|-2.823307378737|-2.823307378737|-2.9338980050341|-2.9338980050341|-2.991831074319|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0696338463593|-3.0771274605409|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6336205739264|2.6336205739264|2.6248562223916|2.519648214441
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.7659012809|-34.7659012809|-34.7659012809|-34.7659012809|-34.7659012809|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.673255184226|32.254728982772|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.073087596295|31.724245070673|31.724245070673|31.509716668898|31.283018605769|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|31.497050160244|31.497050160244|31.497050160244|31.497050160244|31.051721221953|30.957189805805|30.669655119379|30.517394899218||29.955996379685|29.739162932316|-31.581990859777|||-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|30.257577449001|30.257577449001|30.257577449001|30.119696548007|30.119696548007|30.119696548007|29.781415912867|29.781415912867|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.805757748367|-32.060842552981|-32.199268914154|-32.287242890387|-32.475825204882|-33.078695604572|-33.191327224583|-33.275883155469|-33.275883155469|-33.275883155469|-33.275883155469|-33.275883155469|-33.28514804377|-33.302387550294|-33.454319029848|-33.616465919327|-34.241073892195|-34.827303883852|-35.125057641468|33.5415941857|33.5415941857|33.127328941414|32.83314267484|32.638569200084|32.638569200084|32.584522604992|32.535204071879|32.535204071879|32.535204071879|32.535204071879|32.435782480107|32.320314036328|-33.4525809337||-33.4525809337|-33.4525809337|-33.4525809337|-33.4525809337|-33.4525809337|-33.4525809337|-33.4525809337|-33.4525809337|-33.518187187495|31.815818894569|31.815818894569|31.815818894569|31.72924435212|-33.073589625851|-33.073589625851|-33.073589625851|-33.073589625851||-33.073589625851|-33.073589625851|-33.073589625851|||-33.073589625851|-33.073589625851|-33.073589625851|-33.340771212342|-33.340771212342|-33.340771212342|-33.340771212342|-33.340771212342|-33.543080345528|-33.606479450217|-33.758310525673|32.411496425898|32.411496425898|32.411496425898|32.411496425898|32.411496425898|32.353366242994|32.353366242994|32.353366242994|32.353366242994|32.353366242994|32.353366242994|32.353366242994|31.88207367962|31.829474238033|31.829474238033|31.447749221186|31.222499304194|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.070875132823|30.792639057663|30.264598838518|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-32.350394527123|-32.669327303222|-32.917585527953|-33.271761430697|-33.346957327477|32.329127795861|32.329127795861|32.329127795861|32.329127795861|32.280976303601|32.146084688531|31.762870892801|31.692636181821|31.043484663422|30.878356594673|30.878356594673|30.878356594673|30.878356594673|30.491427839086|30.491427839086|30.437534568793|30.437534568793|30.437534568793|30.205039075223|29.998376267053|29.787083723917|29.385041840742|29.385041840742|29.178380365581|29.092782182087|29.092782182087|29.092782182087|29.092782182087|28.881424659479|28.305471466634
05081|10547|/equities/white-haven-coal|ASX200||-6.9874027887538|-7.13100302656|6.451941669714|6.451941669714|6.451941669714|6.451941669714|6.451941669714|6.4127129059495|5.9888478099706|5.7820530003312|5.7236734953166|5.7236734953166|5.7236734953166|5.7236734953166|5.7236734953166|5.6313040087225|5.595667610997|5.595667610997|5.595667610997|5.595667610997|5.595667610997|5.595667610997|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3708583551933|5.3527262601207|5.3527262601207|5.3314023609948|5.3314023609948|5.3314023609948|5.3314023609948||5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.2672247846162|5.1552497500883|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1189272394442|5.0865858120679|4.883428710805|4.7682539821848|4.6611155272837|4.5929060513571|4.5679509965132|4.4862357500098|4.4862357500098|4.4635952449399|4.4209200159215|4.4209200159215|4.3871331496927|-5.0612125364926||-5.0612125364926|-5.0612125364926|-5.0612125364926|||-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.3324584660691|-5.6499537558205|-5.8866150744367|-6.0403662281599|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3581400773279|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-5.9801536286113|-6.0840597113235|-6.121177510008|-6.2424193792705|-6.3493548160532|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359|5.7955827217359||5.7955827217359|5.7955827217359|5.7955827217359|5.7923128710529|5.7923128710529|5.7923128710529|5.7923128710529|5.7923128710529|5.7923128710529|-6.428677452452|-6.428677452452|-6.428677452452|-6.5343638138054|-6.5480342497759|-6.5480342497759|-6.5480342497759|-6.5480342497759||-6.5480342497759|-6.5480342497759|-6.5480342497759|||-6.5480342497759|-6.5480342497759|-6.5480342497759|-6.690593652188|-6.8156594747297|-6.8612624076972|-6.8612624076972|-6.8612624076972|-6.8612624076972|-6.8612624076972|-6.8612624076972|-6.8612624076972|-6.8612624076972|-6.9158473178159|-6.9814968025696|-7.0266630556861|-7.0766091445236|-7.0766091445236|-7.0766091445236|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.3322402632605|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5564818611085|6.5564818611085|6.5564818611085|6.5564818611085|6.5564818611085|6.5502119426971|6.5502119426971|6.5502119426971|6.5502119426971|6.5502119426971|6.3802352884352|6.1624839547541|5.897759755813|5.5847328861145|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.4153235368208|-6.4875815899588|-6.6712020802738|-6.9168910636109|-6.98432341037|-7.4084148718008|-7.4171275908295|-7.4658360607024|-7.4658360607024|-7.7020401034749|-7.7927818868798|-7.7927818868798|-7.7927818868798|-7.7927818868798|-7.7927818868798|-8.0014244024667|-8.0529823769103|-8.0529823769103
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|110.80318241974|110.57575756599|108.82083931554|107.36815559189|106.00184198795|105.91057945621|105.91057945621|105.91057945621|105.91057945621|105.91057945621|105.91057945621|105.90730811635|105.05645488677|104.01883362595|102.37536842364|101.82643424687|101.82643424687|101.82643424687|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|100.07602402713||100.07602402713|100.07602402713|100.07602402713|100.07602402713|100.07602402713|100.07602402713|100.07602402713|99.500582133683|97.996205659875|95.358559233357|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|88.124547476973|87.45005193839|85.67714206105|85.67714206105|85.67714206105|85.67714206105|85.647384340294|82.230981277898|79.346087799553|77.769983692527|77.769983692527||76.25164966623|74.302561109509|74.302561109509|||74.302561109509|74.302561109509|74.05137214892|74.05137214892|73.856996515563|73.856996515563|-84.224818212272|-84.224818212272|-84.224818212272|-87.519795080557|-89.162743271156|-89.162743271156|-89.162743271156|-89.162743271156|-90.958606601604|-92.19067072962|-92.526768917222|-92.526768917222|-92.526768917222|-93.132523477496|-93.683637129401|-93.881818439271|-94.107577060887|-95.172010497336|-95.172010497336|-96.883342826901|-97.045933710799|-97.344375808223|-101.27430280843|-102.80867231332|-104.72801330369|-104.72801330369|-104.72801330369|-105.29223980154|-108.23360532352|-112.28400350752|-112.7349422854|-112.7349422854|-115.80104874701|||118.75399506968|118.75399506968|118.75399506968|118.75399506968|118.75399506968|118.75399506968|118.75399506968|118.75399506968|118.75399506968|118.29888781885|116.83709482992|-125.5876833766|-125.5876833766|-125.5876833766|-125.5876833766|-125.5876833766|-125.5876833766||-125.5876833766|-125.5876833766|-125.5876833766|-125.5876833766|-125.5876833766|-125.5876833766|-126.48800678524|-126.48800678524|-129.448340313|-130.06646557155|-130.06646557155|-130.06646557155|-130.06646557155|-130.06646557155|-130.06646557155|-130.06646557155|-130.06646557155||-130.06646557155|-130.06646557155|-130.06646557155|||-130.06646557155|-130.06646557155|-130.06646557155|-130.06646557155|-132.32643655277|-132.32643655277|-132.53715423453|-134.72850655304|-137.00167177768|-137.95796731944|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|127.91216673548|126.96073505277|126.72525588003|121.71417523454|120.41463365633|120.31529502023|120.31529502023|119.084214519|116.08801918398|114.20002026438|110.63169103065|108.9540986529|106.03746733143|106.03746733143|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-120.65770407662|-120.65770407662|-120.65770407662|-133.86078040848|-136.46586574724|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|128.85617136444|126.12908421054|125.11509132931|123.70260233491|123.70260233491|123.70260233491|123.70260233491|123.43918845258|123.43918845258|123.43918845258|123.43918845258|122.68104984586|119.87672013513|117.87218739448|117.52242572504|113.04596436707|113.04596436707|112.53106851807|112.2739119146|112.2739119146|109.66878960902|108.77254860462|107.39447127308|107.39447127308|107.39447127308|107.39447127308|106.40663264554|104.09626137726|99.433620632937|86.534948253243|-93.967145279392|-93.967145279392
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||25.326417278371|25.326417278371|25.326417278371|25.038241729826|24.825268915064|24.352798756369|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.423994976676|-25.423994976676|-25.423994976676|-25.423994976676|-25.423994976676|-25.423994976676|-25.885550876896|-25.940055843239|-26.192007484309|-26.246118905668|24.544671561695|24.544671561695|24.544671561695|24.544671561695|24.544671561695|24.544671561695|23.001302006484|22.453669074112|22.350744250675|21.915826589156||21.62452918323|21.417810241736|21.265343975531|21.17876601686|21.17876601686|21.17876601686|21.17876601686|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.114462785436|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308||-21.386719895308|-21.386719895308|-21.386719895308|||-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-22.845243984797|-23.958327141447|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.409736770339|-24.560892892919|-24.560892892919|-24.560892892919|-24.560892892919|-24.853214185594|23.494233967512|23.494233967512|23.494233967512|23.263593013252|23.045659920866|22.893510815496|-24.538194989724|-24.538194989724|-24.664439130176|-24.664439130176|-24.714932786479|-24.836036217493|-25.393094712145|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899|-25.609031957899||-25.951979948983|24.889044273107|24.889044273107|24.889044273107|24.889044273107|24.889044273107|24.889044273107|24.889044273107|24.889044273107|24.611160265306|24.585481289618|24.585481289618|24.585481289618|24.451089147719|24.404543510181|24.066714727329|23.714127288314||23.501253695457|23.343891986177|-24.327582849827|||-24.327582849827|-24.327582849827|-24.327582849827|-24.327582849827|-24.603745159502|-24.603745159502|-24.90304966436|-24.942790318583|-24.942790318583|-24.942790318583|-24.942790318583|-24.942790318583|-25.568100612533|24.216491005418|24.216491005418|24.216491005418|24.216491005418|24.216491005418|24.216491005418|24.216491005418|24.216491005418|24.216491005418|23.955544866453|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.985149318592|-24.985149318592|-24.985149318592|-24.985149318592|-24.985149318592|-25.047068445055|-25.047068445055|-25.085908616217|-25.101009700731|-25.233899379257|-25.34377657096|-25.381974603516|-25.593209280622|-25.593209280622|-25.934121147407|-26.235411979107|-26.279069001308|-26.284519785898|-26.458297751883|-26.458297751883|-26.543663685564|25.292081472451|25.292081472451|25.292081472451|25.292081472451|25.292081472451|25.292081472451|25.098978807721|24.536087250482|24.396763721849|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.780607183995|-25.780607183995|-26.604563245312|-27.191736443325|26.089955291281|26.089955291281|25.956060790497|25.935597053235|25.935597053235|25.935597053235|25.935597053235|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.938954420855|-32.119377995969|-32.119377995969|-32.119377995969|-32.119377995969|-32.119377995969|-32.119377995969|-32.181282175983|-32.181282175983|-32.181282175983|-32.181282175983|-32.181282175983|-32.181282175983|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.537446967044|-32.560058500638|-32.560058500638|-32.891731158749|-32.927696463877|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083||31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.11705387235|31.040568407021|31.040568407021|31.040568407021|30.651188593928|30.264098412266|30.071775072671|30.06845776664|30.06845776664||29.842354528535|29.842354528535|29.787491474603|||29.787491474603|29.787491474603|29.787491474603|29.787491474603|29.787491474603|29.3616566769|28.843507143272|28.745563344175|28.701559819329|28.701559819329|28.28048700575|28.28048700575|28.28048700575|28.063503339016|28.063503339016|27.910689650921|27.910689650921|27.910689650921|27.910689650921|27.430765481953|-29.516916792918|-29.516916792918|-29.516916792918|-29.516916792918|-29.636852098095|-30.03816935816|-30.08796519481|-30.421627672104|-30.496454613184|-30.496454613184|-30.667170622586|-31.157412531905|-31.564049863555|-31.564049863555|-31.564049863555|30.120561858987|30.120561858987|30.120561858987|29.784670819664|29.784670819664|29.784670819664|29.784670819664|29.784670819664|29.784670819664|-30.794813759769|-30.794813759769|-30.794813759769|-30.794813759769|-30.794813759769|-30.794813759769|-30.794813759769|-30.868922942356|-30.868922942356|-30.868922942356|-30.868922942356|-30.868922942356|-30.868922942356|-30.868922942356||-30.868922942356|-31.057136475461|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.850762542593|29.723366445088|29.723366445088||29.723366445088|29.723366445088|29.723366445088|||29.723366445088|29.723366445088|29.723366445088|29.723366445088|29.723366445088|29.62874009188|29.526377434819|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.664473115677|-30.896914441579|-31.048238497303|-31.152979027252|-31.152979027252|-31.265533168029|-31.351703227573|-31.563559387583|-31.568954730982|-32.116616965393|-33.185129113838|-33.707512523938|-33.707512523938|-33.707512523938|-33.707512523938|-33.707512523938|-33.707512523938|-33.80525752553|-33.80525752553|-33.80525752553|-33.935842212137|-34.225985562665|-34.225985562665|-34.225985562665|-34.225985562665|-34.225985562665|-34.225985562665|-34.27664820042|-34.27664820042|-34.515164972309|-34.681850460904|-34.766112026954|-34.766112026954|-34.766112026954|-34.766112026954|-34.766112026954|-35.066234254599|-35.550260808469|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.194219157876|34.194219157876|34.076148931386|33.911448523073|33.425206975439|33.26289497956|33.069912132779|-34.433151716793
05085|8718|/equities/worley-parsons|ASX200||12.715574272432|12.715574272432|12.715574272432|12.715574272432|-13.648717369359|-13.648717369359|-13.648717369359|-13.648717369359|-13.648717369359|-13.808019017424|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.766724964338|12.63663900821|12.497139038762|12.497139038762|12.497139038762|12.331820821453||12.310852225656|12.310852225656|12.310852225656|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.168271278129|-13.117008088705|-13.117008088705|-13.117008088705|-13.117008088705|-13.117008088705|-13.117008088705|-13.315564710428|-13.345896396038|-13.345896396038|-13.345896396038|-13.345896396038|-13.345896396038||-13.345896396038|-13.345896396038|-13.345896396038|||-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.453387356582|-13.453387356582|-14.724874921179|-15.258194494619|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.280358484132|-15.280358484132|-15.280358484132|-15.334842764386|-15.539825478139|-15.585648766935|-15.585648766935|14.747113106999|14.747113106999|14.747113106999|14.747113106999|14.395125307808|-14.789304876581|14.110418321351|14.110418321351|14.110418321351|14.110418321351|14.110418321351|14.110418321351|14.110418321351|14.046812659992|14.046812659992|14.011308430372|14.011308430372|14.011308430372|14.011308430372|14.011308430372|14.011308430372|14.011308430372|14.011308430372|14.011308430372|14.011308430372|14.011308430372||14.011308430372|14.011308430372|13.792564655606|13.61784958979|13.512909943022|13.512909943022|13.512909943022|13.512909943022|13.335455106538|13.226122354885|13.226122354885|13.226122354885|13.226122354885|13.226122354885|13.226122354885|13.107913890834|-13.935557111087||-13.935557111087|-13.935557111087|-13.935557111087|||-13.935557111087|-13.935557111087|-13.935557111087|-13.935557111087|-13.935557111087|-13.935557111087|-13.982631952163|-13.982631952163|-14.012895323298|-14.012895323298|-14.012895323298|-14.012895323298|-14.176550469422|-14.184753953704|-14.184753953704|-14.58833844084|-14.58833844084|-14.58833844084|-14.661209391426|-14.890232561773|-14.978036296308|-15.06709403748|-15.06709403748|-15.06709403748|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|-14.577392867213|-14.577392867213|-14.577392867213|-14.591547863357|-14.675608520897|-14.864009412562|-14.891030410233|-14.891030410233|-15.01892275645|-15.048802850794|-15.166797363878|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.191360177436|13.894289270417|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328
05086|102040|/equities/xero|ASX200/EAFAGROWTH||-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-187.69028127432|-189.5975345797|-190.64114254786|-191.6182033024|-191.6182033024|-192.09577639475|-192.20697109318|-192.8494145298|-194.68382786288|-194.68382786288|-194.68382786288|-194.68382786288||185.82907625289|183.96908414468|183.96908414468|183.96908414468|183.96908414468|182.39230852772|182.19806269518|182.19806269518|182.19806269518|182.19806269518|182.19806269518|180.14339763711|180.02100215565|179.36167394465|176.99073645081|176.46304158597|175.56060525476|174.44198026259|174.44198026259|174.18275991633|170.67918402569|169.48715217264|169.37035554665|169.37035554665|169.37035554665|167.55038996557|167.24655162869|166.84449696075|163.76323573397|163.76323573397|161.58249099835|159.6972110336|159.51467678999|157.39575909317|157.39575909317|157.39575909317|157.39575909317|157.1852979521|153.76421926861|149.79412967237|148.28658609665|148.28658609665||145.40537442407|144.00364673676|144.00364673676|||144.00364673676|144.00364673676|144.00364673676|144.00364673676|144.00364673676|144.00364673676|-152.95084941973|-152.95084941973|-152.95084941973|-158.13095376878|-163.53605374129|-164.87446169314|-164.87446169314|-164.87446169314|-168.67661576202|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-170.34449725518|-170.34449725518|-170.34449725518|-171.62012645798|-171.62012645798|-173.15514047496|-179.36825733264|-179.36825733264|-183.12417962904|-184.40075999228|-184.8177864389|-184.89142951219|-184.93991808592|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|175.50956629068|172.97118524214|172.88631941103|171.02749057197|171.02749057197|170.20610931608|168.93566945629|163.92919287952||-174.34681423038|-174.34681423038|-174.34681423038|-174.34681423038|-174.34681423038|-174.34681423038|-174.34681423038|-174.34681423038|-174.90979965892|-176.14505480358|-176.81139212691|-176.81139212691|-176.81139212691|-176.81139212691|-176.81139212691|-176.81139212691|-176.85985808885||-176.85985808885|-176.85985808885|-176.99258096701|||-176.99258096701|-176.99258096701|-176.99258096701|-177.17675249318|-179.85755998678|-179.85755998678|-179.85755998678|-180.13284727806|-180.30115689966|-180.30115689966|170.49461980252|170.49461980252|170.49461980252|170.49461980252|168.5479109595|167.6065706489|167.20149488507|167.20149488507|167.20149488507|164.93683706756|164.93683706756|164.34357237173|164.34357237173|164.34357237173|164.34357237173|163.7764639783|161.29927370579|161.29927370579|159.43030296465|153.59255786627|152.34312307271|150.81735252708|148.8292832305|146.0191973503|144.30243882157|143.39734427549|143.39734427549|143.39734427549|143.39734427549|143.39734427549|143.39734427549|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.63944942833|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|139.26799850752|137.91055891569|137.65617691207|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|136.17986560344|135.73040215703|133.73378475212|132.59253468009
05087|948170|/equities/rubianna-resources-ltd|ASX200||2.8473466150643|2.8198295558692|2.7791625629239|2.7791625629239|2.7791625629239|2.764625126606|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7250869472582|2.6170410138323|2.5914346092226|2.5654827348924|2.5472031028774|2.4498804817115|2.4498804817115|2.4376449065644|2.3951610147112|2.38573443218|2.3768853694259|2.3768853694259|2.3768853694259|2.3654280404315|1.9790867147694||1.9124528549642|1.9124528549642|1.7635587147575|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.7458776957716|1.7454197546868|1.6812997086212|1.5220743836587|1.5220743836587|1.5220743836587|1.4200179783216|1.4200179783216|1.4200179783216|1.4200179783216|1.4200179783216|1.4069643845946|1.3581547925638|1.3468386872794||1.3100814516576|1.3100814516576|1.3100814516576|||1.3100814516576|1.3100814516576|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.7110340007557|-1.8400377508019|-1.9264308077334|-1.9456175744797|-1.9698528846398|-2.0509476882766|-2.1216085666363|-2.2061537042164|-2.2061537042164|-2.2061537042164|-2.2105875097936|-2.2275154442485|-2.2275154442485|-2.3104687479047|-2.3104687479047|-2.3104687479047|-2.3431597116819|-2.3565663897584|-2.3811848587008|-2.5079831222927|-2.5123423779712|-2.5959360030741|-2.6649289161464|2.2104328453327|2.2104328453327|2.2104328453327|2.2104328453327|2.2104328453327|2.1993698742417|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.6952254282509|-2.7233060186742|-2.7936733636192|-2.904914859592|-2.9704608957625|-2.97551208521|-3.1733467952529|-3.2984079807509|-3.2984079807509|-3.2984079807509||-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509||-3.2984079807509|-3.2984079807509|-3.2984079807509|||-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.2984079807509|-3.3596198260242|-3.4057652669991|-3.4057652669991|-3.5014057377803|3.0025681833418|3.0025681833418|3.0025681833418|3.0025681833418|2.9599605803617|2.9599605803617|2.9332895946644|2.9189364668304|2.9189364668304|2.9189364668304|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.8781451086661|2.8507167079339|2.7056379806713|2.7056379806713|2.6429311314905|2.6201602743825|2.6201602743825|2.6201602743825|2.6201602743825|2.6201602743825|2.6201602743825|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.5847872866047|2.4447636221131|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.388281321002|2.3686458926211|2.3388837611246|2.3388837611246|2.276537409046|2.2717082794272|2.0930092926117|2.0144546821485|2.00161636701|1.9767960269228|1.9425512109614|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9051148562175|1.9051148562175|1.9051148562175|1.9051148562175|1.9051148562175|1.7629053756642
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|||50.98808010575|50.458495977735|50.458495977735|50.458495977735|50.458495977735|50.458495977735|49.828378023728|49.828378023728|49.828378023728|49.391530264334|47.860589597971|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.018341149896|45.018341149896|45.018341149896|45.018341149896||45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896||45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|44.547022748398|44.547022748398|44.13669239195|43.916325210552|43.572586296908|43.05120536896|41.780225670033|41.745253151979|41.289646270461|41.289646270461|41.289646270461|40.812938401641||-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|||-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.982861079481|-47.959291393786|-49.266057537129|-49.266057537129|-49.266057537129|-51.086731537769|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.884459330585|-51.884459330585|-52.659953887756|-52.88179638687|-52.88179638687|49.457258917624|49.457258917624|49.457258917624|49.203623800072|48.992914443318|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-52.576951688675|-53.974944320153|-54.132770671045|-54.132770671045|-54.132770671045|-54.72530146616|51.367442544111|50.774935863424|50.032150213375|48.636834189246|-51.216772988862|-51.216772988862|-51.216772988862|-51.216772988862|-51.216772988862|-51.216772988862|-51.325599768702|-51.325599768702|-51.325599768702|-51.325599768702|-51.325599768702|-51.325599768702||||-51.325599768702|-51.325599768702||||-51.325599768702|-51.325599768702|-52.208446611899|49.826853617646|49.826853617646|49.826853617646|49.826853617646|49.826853617646|49.826853617646|49.826853617646|49.826853617646|49.592041179253|49.592041179253|49.292265120163|48.601406511349|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|46.23415154363|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-49.535607798126|46.34726252441|46.34726252441|46.34726252441|46.34726252441|46.024182795202|45.776868712808|45.684159252263|45.684159252263|45.48906471687|45.434517674506|45.179462862081|45.104958905188|44.496622285807|44.144023905821
05089|949649|/equities/addex-therapeutics-ltd|CHALL|||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.064986690013147|-0.064986690013147|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|-0.06650063087072|-0.067594573642808|-0.067594573642808|-0.067594573642808|-0.067594573642808|-0.068233024116533|-0.068233024116533|-0.068233024116533|-0.068308337446314|-0.068308337446314|-0.068308337446314|-0.068308337446314|-0.068308337446314|-0.068308337446314|-0.069742598099021|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897||||-0.069820349516897|-0.069820349516897||||-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.069820349516897|-0.073610904332195|-0.073610904332195|-0.073610904332195|-0.073724213341059|-0.073724213341059|-0.073724213341059|-0.073724213341059|-0.074174335624008|-0.074174335624008|-0.076760371553932|-0.078789303455122|-0.079343669948056|-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.081377690179538|-0.084030768198972|-0.088194777749947|-0.088194777749947|-0.092694196362153|-0.094126883352084|-0.094513432660751|-0.094513432660751|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.06371195531586|0.062494872410598|0.062494872410598|0.062494872410598|0.058316522063488|0.056907245651074|0.056411414308545|0.056411414308545|0.055923793976178|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.052334696817829|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|||24.696560254656|24.696560254656|24.696560254656|24.696560254656|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|23.666171739215|23.232412653625|23.126629880018|23.126629880018|23.126629880018|22.507367296293|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.677106243841||21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841||21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.337896725063|-23.476000258129|-23.476000258129|-23.476000258129|-23.494444578666|-23.956049091042|-24.188950140315||-24.188950140315|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|||-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-25.501562365095|-25.501562365095|-26.800625227337|-28.459583598645|-29.318426483507|-29.443612885617|-29.443612885617|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|25.953823788483|25.749805167339|24.889782696986|24.157360046905|24.157360046905|24.157360046905|24.157360046905|24.157360046905|23.805954264051|22.239948906773|22.15216871823|22.15216871823|22.15216871823|22.15216871823|22.040187057799|21.618997708448|21.618997708448|21.246663349081|20.628844388239|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.336367805489|-22.382632052113|-23.10292443877|-23.355905544983|-23.355905544983|-23.355905544983|-23.355905544983||||-23.355905544983|-23.355905544983||||-23.355905544983|-23.355905544983|-23.436561068149|-24.078401839569|-24.369335584988|-24.542595365699|-24.760661419957|-24.954270888082|-24.954270888082|-24.954270888082|-24.954270888082|-24.954270888082|-24.954270888082|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-25.135314737981|-25.734793119106|-25.943103715747|-25.995149037924|-25.995149037924|-25.995149037924|-26.222388900747|-26.697098375945|-27.559678992958|-27.559678992958|-27.559678992958|-27.559678992958|-27.559678992958|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|-28.504822524702|-28.504822524702|-28.504822524702|-28.504822524702|-28.504822524702|-28.504822524702|-29.002025057117|-29.196694825799|-29.741882614196|-29.892324640796|-29.892324640796|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842
05091|949648|/equities/adval-tech-holding-ag|CHALL|||-47.052786118232|-49.038513725824|-49.038513725824|-49.038513725824||-49.038513725824|-49.038513725824|-49.038513725824|-49.832732834721|-49.832732834721|-49.8585905127|-50.262633550337|-50.262633550337|-50.262633550337|-50.262633550337|-50.262633550337|-50.262633550337|-51.891814801617|-52.324239092319|||-52.502764137253|-52.502764137253|-52.691959389564|-53.863287617229|-54.348097352477|-54.858997058308||-55.220984022602|-55.220984022602||||-55.662204469558|-55.959471151657|-55.959471151657||||-55.959471151657|-56.677190168508|-57.280211298342|-57.501862156695|-57.501862156695|||-57.501862156695|-57.501862156695|-57.501862156695|-57.501862156695|-57.501862156695|||-57.501862156695|-57.501862156695||-57.501862156695|-57.501862156695|-58.335402396328||-59.706002662586|-61.70111406954||56.597390037605|56.597390037605||56.274877819561|-60.41680242271|-61.145476574363||-61.145476574363|-61.145476574363|-62.541202738145|||-62.541202738145|-62.541202738145|-62.541202738145|-62.541202738145|-62.541202738145||-64.156891931273|-64.499249297868|-64.499249297868|-65.888054775408|-67.792283083787|-69.658092315319|-70.312883834457||||-70.312883834457|-70.312883834457|65.096795739492|||||-68.318770691985|||-68.318770691985|-68.925157280879|-68.925157280879|||-68.925157280879|-68.925157280879|-69.444619200977|||-70.388418766638|-70.388418766638|-71.264909740709|-71.349899711899|-71.777666346554|-71.935390551301|-71.935390551301|-72.133198211483|-72.133198211483|-72.286886901648|-72.323939798275|-72.323939798275|-72.323939798275|-72.323939798275||-73.794987405277||-73.794987405277|-74.216652672531|-74.685169636145|-75.205744040161|-75.784160044623|-76.426844494026|-77.307604993362|-78.730672214847|71.776947882905|71.776947882905|-76.247835685661|-78.164261872957||77.840498528556|||77.840498528556|77.840498528556|77.840498528556|77.840498528556||77.840498528556||||77.840498528556|77.840498528556||||77.840498528556|77.840498528556|77.600553920617|76.583948800686|76.537720889651|76.293482579816|76.293482579816|75.992758422018||75.658620468909|75.287356076565|69.664703231833|69.664703231833|69.664703231833|69.664703231833|69.664703231833|69.664703231833|69.664703231833|69.664703231833|69.664703231833||||69.664703231833||69.664703231833|-77.924090382215|-77.924090382215||-77.924090382215|-77.924090382215|-79.026767091351|-79.835296768167|-81.566996409075|-82.518884898972|-83.909872109969|-84.177635677743||-85.305723058942|-85.305723058942||-86.173025621047||-86.581139578941|-87.034599532157|-87.181604360687|-87.181604360687|-88.110005383564|-88.110005383564|-88.42181808445|-88.42181808445|-88.42181808445|-89.246464538278|-90.412738375865|||||89.819179582372|88.243532869303||-93.646074589664||93.393250455929|||||-88.468209313667|-88.468209313667||-89.036874501237|-89.036874501237|-89.036874501237|-89.036874501237|-89.036874501237|-89.036874501237|||-89.036874501237|-89.036874501237||||||-89.92986055693|-90.977622841033|-91.252914267814|-91.750511441746|-91.750511441746|
05092|949650|/equities/aevis-holding-sa|CHALL|||12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946||12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946||12.996619252946|12.996619252946|12.996619252946|12.910997175634|12.910997175634|12.910997175634|12.910997175634|12.910997175634|12.910997175634|12.881165473636|12.881165473636|12.881165473636|12.881165473636|12.881165473636|12.84018396556|12.769054279646|12.769054279646|12.740616067605|12.733221820977||12.733221820977|12.733221820977|12.733221820977|12.625801938537|12.490721394573|12.490721394573|12.490721394573|||12.490721394573|12.395246534385|11.978051164457|-13.02205232226|-13.02205232226|-13.02205232226|-13.02205232226|-13.02205232226|-13.03561330993|-13.062793863642|-13.062793863642|-13.19754858903|-13.291720506129|-13.379689080381|-13.388543242507|-13.481715010595|-13.518572488308|-13.601191590097|-13.6513239784|-13.812128192966|-13.812128192966|-14.285697653101|-14.364664292121|-14.40355248219|-14.40355248219|-14.40355248219|-14.451169329289|-14.512410143352|-14.552678138389|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.572955116599|-14.675580565541|-14.675580565541|-14.675580565541|-14.675580565541|-14.675580565541|-14.675580565541|-14.675580565541|-14.675580565541|-14.675580565541|-14.675580565541|-14.811756417055|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-14.870446139269|-15.21716221802|13.292644558394|13.292644558394||||13.292644558394|13.171485669847||||-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.085302982165|-14.131423198523|-14.131423198523|-14.131423198523|-14.131423198523|-14.131423198523|-14.131423198523|-14.168247977166|-14.209164397881|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|13.550847432644|13.550847432644|13.550847432644|13.540131458007|13.540131458007|13.540131458007|13.540131458007|13.540131458007|13.426654497404|13.426654497404|13.426654497404|13.394184883759|13.394184883759|13.394184883759|13.394184883759|13.367512324619|13.367512324619|13.286125239584|13.234583334628|13.219599932572|13.219599932572|13.219599932572|13.219599932572|13.219599932572|13.121777660472|12.774197400524|-13.950891427515|-14.095435120792|-14.159990568052|-14.159990568052|-14.159990568052|-14.159990568052|-14.159990568052|-14.21943391152|-14.254926610741|-14.283251789712|-14.289724115424|-14.333026837301|-14.345029723856|-14.369477417969|-14.421641617907|-14.49349078193|-14.720545016557|-14.722827764386|-14.853142151163|-14.96460218885|-15.010669448403|-15.042410773732|-15.108234108264|-15.137569274442|-15.137569274442|-15.137569274442|-15.137569274442|-15.197299257402|-15.299776677163
05093|949651|/equities/airesis-sa|CHALL|||-0.056046619019295|-0.056046619019295|-0.056046619019295||-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.058329577800726|-0.059727307472068|-0.061474785278724|-0.070860873778646|-0.074198610553261|-0.074198610553261|-0.07927623311857|-0.081334702617371|-0.086073316150339||-0.086073316150339|-0.086073316150339|-0.086073316150339|-0.086423660427351|-0.086423660427351|-0.086423660427351|-0.086423660427351|-0.090442956512193|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372||-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.099735129165085|-0.10074778182561||-0.10074778182561|-0.10074778182561|-0.10099956403745|-0.10099956403745|-0.10099956403745|-0.10099956403745|||-0.10099956403745|-0.10099956403745||-0.10949951339179|-0.11597167994042|-0.11960040837423||-0.11960040837423|-0.11960040837423|-0.11960040837423|||-0.12660384394586|-0.12660384394586|-0.12660384394586|||-0.12660384394586|-0.12660384394586|||-0.12660384394586|-0.12660384394586|-0.13175427243511|-0.13464363809702|-0.14564926150767|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.063811990942317|0.063811990942317||0.063811990942317|0.063811990942317|0.063811990942317|0.063811990942317|0.054326463464498|0.054326463464498|0.054326463464498|0.047357284356806|0.047357284356806|||0.047357284356806|0.047357284356806|0.047357284356806|||0.047357284356806||0.047357284356806|0.047357284356806|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878||||0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|0.044831372607878|-0.073671145138821|-0.073671145138821|-0.074726721016082|-0.074726721016082||-0.075099754339308|-0.075099754339308|-0.075099754339308|-0.075446235888618|-0.075446235888618|-0.075446235888618|-0.075446235888618||||-0.075446235888618|-0.080301457536551||||-0.080301457536551|-0.080301457536551|-0.080301457536551|-0.080301457536551|-0.080301457536551|-0.086723841400979|-0.088983138000075|-0.088983138000075|-0.095153352763293|-0.095153352763293|-0.095153352763293|-0.095153352763293|-0.096087057097682|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.11358758312309|-0.11712509009401|-0.13163899306799|-0.16139998963763|-0.16139998963763||-0.16577776528387||-0.17775032884837|-0.17775032884837|-0.17816703095437|-0.18051892435551|-0.18585435705053|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075||-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|||-0.21634357559285|-0.22829841518956|-0.2497760143772|-0.26989001663694|-0.2948222453635|-0.31296584281811|-0.31296584281811|-0.31296584281811|-0.31296584281811|-0.39202721748753|-0.39202721748753|-0.39202721748753|-0.42547470368724|-0.44141670396524||-0.44141670396524|-0.44141670396524|-0.44141670396524|||||-0.44141670396524|-0.44141670396524|-0.44141670396524|-0.44141670396524|-0.44141670396524|-0.44141670396524||0.33195465888264||||0.33195465888264|0.30883852073089||0.27274694373844||0.27274694373844||
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|||70.028673707816|70.028673707816|69.639600025985|69.639600025985|69.593207602851|69.593207602851|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.723341837977|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.608334539275|-74.202593271314|-74.38288120912|-74.619439105433|-74.619439105433|-74.619439105433|-74.619439105433||-74.619439105433|-74.619439105433|-74.619439105433|-74.619439105433|-74.708267825888|-76.159838033368||-76.159838033368|-76.487709235984|-76.487709235984|-76.487709235984|-77.834115134167|-79.111241140285|-79.374523769722|-79.374523769722|-79.374523769722|-79.374523769722|-79.619470210986|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.175751265777||73.787502033724|73.481667976924|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|||-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-82.24320371562|-85.39022824956|79.13517259725|79.13517259725|79.13517259725|79.13517259725|77.109811227291|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-84.546674860956|-84.650746810703|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.134950837158|80.057811354137|80.057811354137|80.057811354137|80.057811354137|80.057811354137|79.458160068931|79.458160068931|77.444628029335|77.169044353919|77.169044353919|76.918938374471|75.174374394893|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729||||-78.846834157729|-78.846834157729||||-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-78.846834157729|-79.564261514637|-79.916127666393|-79.916127666393|-80.111250012627|-80.227220433129|-80.227220433129|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.94604739043|-80.94604739043|-80.94604739043|-80.94604739043|-81.155620608468|-81.155620608468|-82.794703657408|-82.794703657408|-82.794703657408|-82.794703657408|-82.794703657408|-82.794703657408|-83.034117785847|-83.404714103289|-83.404714103289|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.264319204801|80.264319204801|80.264319204801|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|77.934167899991|77.320187928837
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-189.46489837334|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|182.88349557737|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542||182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542||182.049026542|182.049026542|182.049026542|181.26558352079|180.60620509878|180.1624426499|180.02494458524|178.20549127092|177.53943423684|177.11809417398|177.11809417398|177.11809417398|177.11809417398|177.11809417398|177.11809417398|176.73429946588|176.73429946588|176.73429946588|176.73429946588||176.73429946588|176.73429946588|176.73429946588|176.73429946588|176.73429946588|176.18802425801|176.18802425801|||175.25336215164|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|178.67377601854|178.67377601854|178.67377601854|178.10836142366|178.10836142366|177.28707333477|175.3856377168|174.36181900717|173.6353491966|172.60594338224|171.95104989791|170.77894094017|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-178.33944988214|170.04506280728|169.69450439687|169.62786893527|169.62786893527|169.62786893527|169.62786893527|169.62786893527|169.62786893527|167.09762604678|166.20323926388|166.20323926388|166.19249027502|166.01195847811|166.01195847811|166.01195847811|166.01195847811|166.01195847811|166.01195847811|166.01195847811|166.01195847811|165.7493420051|165.7493420051|165.7493420051|165.7493420051|165.7493420051|164.71038187063|164.31154270212|163.40629305564|163.40629305564|163.40629305564|163.40629305564|163.40629305564|163.40629305564|163.40629305564|163.40629305564|163.40629305564|162.39588202064|162.18430962634|161.54236415669|161.54236415669|161.41031754807|161.41031754807|161.04480948267|160.71644819906||||159.69605508039|159.18450700121||||157.76055824842|156.6202023501|156.6202023501|156.6202023501|156.6202023501|156.6202023501|156.6202023501|156.6202023501|156.5185463833|156.5185463833|156.5185463833|156.5185463833|156.5185463833|155.83171260878|154.49743997815|154.49743997815|154.49743997815|154.49743997815|154.49743997815|154.49743997815|154.34160319702|152.60178556857|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-160.5200970665|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|153.90123133621|153.90123133621|153.4235949512|152.94844256459|152.84498072331|152.84498072331|152.30533072772|152.30533072772
05096|949654|/equities/alpine-select-ag|CHALL|||7.6905245298112|7.6472526972633||7.6472526972633|7.6358362508197|7.5842625115071|7.4491806531123||7.4352005614364|7.3585558879733||7.3080936464704|7.3080936464704|7.2766759860453|7.2766759860453|7.2766759860453|7.2766759860453|7.2766759860453||-7.5046216429457||||-7.5046216429457||||-7.5046216429457|-7.5046216429457|-7.5051352647924|-7.5279280507988|-7.5451039021176|-7.5451039021176|-7.5451039021176||-7.5451039021176|-7.5451039021176|-7.5451039021176||7.3056693347019|7.3056693347019|7.3056693347019|7.2965985868254|7.2965985868254|7.2965985868254||||7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254||7.2965985868254||7.2965985868254||7.2965985868254||7.2965985868254||7.0906652713129|-7.3823294897498|-7.3823294897498||-7.3823294897498|-7.3823294897498|-7.3823294897498|||-7.3823294897498||-7.3823294897498|-7.3823294897498|-7.3823294897498|-7.3823294897498|-7.3823294897498||-7.3823294897498|-7.6859216446812|||-7.8260239224892||||-7.8528310580328|-7.8528310580328||-7.8528310580328||-7.8528310580328|7.4644063555072|7.4644063555072|||7.4644063555072|7.4644063555072|||7.4644063555072||7.4644063555072|||7.4644063555072|7.4644063555072||||||7.4644063555072|7.4644063555072|7.4644063555072|||7.4644063555072|7.4644063555072|7.4644063555072|7.4644063555072||7.4644063555072||||7.3618472253642|7.3618472253642||7.3618472253642|7.3618472253642||7.3618472253642|7.3618472253642||7.3618472253642|7.3618472253642|7.3618472253642|7.3618472253642|7.3618472253642|7.3618472253642|7.3618472253642||7.3618472253642|||||7.3618472253642|7.3613530599449||||7.3613530599449|7.3613530599449||7.3613530599449|-7.6207190660003|-7.6207190660003|||-7.6207190660003|||-7.6207190660003|-7.6452433960706|-7.662061144136||-7.662061144136|-7.662061144136||-7.662061144136||-7.6786977726933||-7.6786977726933||-7.6786977726933|-7.6786977726933|-7.718653306672|-7.718653306672|-7.718653306672||||-7.718653306672|-7.718653306672||-7.718653306672|7.6459409293101|-7.6113293541903|-7.6113293541903|-7.6113293541903|-7.629254859182|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639||-7.6785805378639||-7.6785805378639||-7.6785805378639|||-7.6785805378639|||-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.7206451268421||-7.8118278551351|-7.8228592447837|-7.8228592447837|-7.8228592447837||-7.8228592447837|-7.8263945673901|-7.8263945673901|-7.8263945673901|-7.8263945673901|-7.8263945673901|||-7.8757805465553||-7.8757805465553|||-7.8757805465553||||-7.8757805465553|-7.8901613581443|-7.8901613581443|-7.9724013395072
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-273.55513116392|-279.58903462657|-284.01559402953|-290.48530127102|266.47386656925|266.47386656925|266.47386656925|266.47386656925|257.52651841027|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061||255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061||255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|254.81182756734|251.76314174149|250.76460193499|246.79400214999|241.8822246111|237.00802734567|235.12410783416|235.12410783416|233.5267864824||227.75198498044|223.39109442271|217.68454935857|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|||-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-257.69416198003|-260.06254683743|-260.06254683743|-260.06254683743|-260.06254683743|-264.48616315269|-266.23462572522|-270.69398237681|-270.69398237681|-271.90998041868|-273.31664490964|-275.78072713555|-275.78072713555|-275.78072713555|-275.78072713555|-275.78072713555|-275.78072713555|-279.00636348394|-280.95151498216|258.75490180066|258.75490180066|258.75490180066|258.75490180066|258.75490180066|258.75490180066|257.85173061809|257.85173061809|256.52970068677|252.39411187419|251.57679097132|246.94643441258|245.55159379176|242.53750863067|242.53750863067|242.53750863067|240.15278736741|239.80865263045|238.81516958939|238.32241065488|235.56169396013|235.56169396013|235.56169396013|235.56169396013|235.56169396013|235.56169396013|235.56169396013|233.22787678053|233.22787678053|233.22787678053|233.22787678053|233.22787678053|229.03097420058|227.47886022287|218.44873358097|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629|-233.17918269629||||-233.17918269629|-233.17918269629||||-233.17918269629|-233.17918269629|-234.22429962505|-234.22429962505|-235.94366625005|-238.07629583339|-241.02921759265|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-242.82393616685|-243.3160989943|-243.3160989943|-243.3160989943|-245.93455443812|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-250.11504865698|-255.0606213336|-255.0606213336|-255.0606213336|-255.0606213336|-257.12291259289|-259.46990288099|-265.57766986777|-269.36407763086|-271.31058966772|-271.31058966772|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.42477153658|254.42477153658|254.42477153658|254.42477153658|254.42477153658|251.99974615175|248.31138018073|248.31138018073|248.31138018073|243.98486686748|243.58072405964|243.58072405964|243.58072405964|243.58072405964|243.58072405964|243.58072405964|243.58072405964|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-12.411763181755|-12.411763181755|-12.411763181755|-12.411763181755|-12.411763181755|-12.411763181755|-13.174736860139|11.087137452065|11.087137452065|11.087137452065|11.042930752369|10.935692901122|10.935692901122|10.935692901122|10.935692901122|10.935692901122|10.637991660952|10.559991141292|10.348323420388|10.260358999948|10.233177077749|9.4074188735514|9.1690356911|9.1690356911|8.4961505665576|7.9904051147256|7.9904051147256|7.9904051147256|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.6169902512054||7.5966561843533|7.4704511485253|7.0355010387802|7.0134980928753|7.0134980928753|7.0134980928753||7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|6.8244423084628|6.5032692411621|6.3339771302759|6.3339771302759|6.3339771302759|6.3339771302759|6.3339771302759|6.3339771302759||6.174419115232|5.761320029569|5.761320029569|5.5473000328544|-6.8919971488478|-6.8919971488478|-6.8919971488478|||-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-7.2504593088011|-7.2504593088011|-7.6970658251291|-8.3380728241078|-8.5845252933626|-8.9160280958949|-9.1039203555649|-9.6410226988864|-9.6544695086029|-9.9479658544888|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.3911348831106|8.0457054786604|7.9041173383838|7.8141302450107|7.6190340633311|7.2076469374191|7.2076469374191|7.0574964364912|6.5004405269519|6.28384466417|6.28384466417|6.28384466417|6.28384466417|6.28384466417|6.28384466417|6.28384466417|6.28384466417|6.28384466417|6.28384466417|5.9695368667612|5.9695368667612|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462|-6.9751112810462||||-6.9751112810462|-6.9751112810462||||-6.9751112810462|-7.0731236528124|5.9535416231344|5.9535416231344|5.9535416231344|5.9535416231344|5.9535416231344|5.8577128633073|5.7260142414891|5.5391272007451|-6.7782133316528|-6.7782133316528|-6.7782133316528|-6.7782133316528|-6.7782133316528|-6.7782133316528|-6.7782133316528|-6.9027928749203|-6.9848809153371|-7.1941157516745|-7.1941157516745|-7.1941157516745|-7.1941157516745|-7.1941157516745|-7.4283509714634|-7.470278844042|-7.8415321341305|-7.9241876679621|-7.9241876679621|-8.5637642628575|-8.6702933848593|-8.7462150587741|-8.9419057649709|-9.4303396854508|-9.5344889598542|-9.8140476433649|-9.8140476433649|-10.209275321631|-10.77630570693|-11.121673406971|-11.416692749011|-11.459380537655|-11.461658322911|-11.461658322911|-11.461658322911|-11.461658322911|-11.541032026634|-11.541032026634|-11.541032026634|-11.552595606046|-11.552595606046|-11.552595606046|-11.584407724222|-11.584407724222|-11.743786826488|-12.02004100521|-12.095519252501|-12.095519252501|10.687578855967|10.687578855967|10.687578855967|10.677032350407|10.604480556764|10.147478743965|9.934698074587|8.9102199006166|-0.99466015071592|-0.99466015071592|-0.99466015071592|-0.99466015071592|-0.99466015071592|-1.0230583567477|-1.0230583567477|-1.0230583567477|-1.0379648163425|-1.0881164686003|-1.1446127478855|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1716761480163|-1.1716761480163|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|||-243.7006813251|-246.111868139|229.8724396027|229.8724396027|229.8724396027|229.8724396027|229.8724396027|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|224.56806887868|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851||223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851||223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|222.31126596501|219.40140662779|215.94600736421|215.8844526269|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127||214.54542363127|214.54542363127|214.54542363127|214.54542363127|210.71713736807|210.29681929786|208.60757699762|||203.84175221958|201.1575024662|199.11944718467|197.66865183082|-218.98161614428|-218.98161614428|-218.98161614428|-218.98161614428|-218.98161614428|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|208.56410932121|207.23789924579|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.24611980795|206.24611980795|206.24611980795|206.24611980795|206.24611980795|206.24611980795|205.6058829568|205.6058829568|205.6058829568|205.6058829568|205.17320328533|201.5813369837|200.86815220411|199.46461356012|196.39458464213|196.39458464213|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454|193.45490788454||||193.45490788454|193.45490788454||||193.45490788454|193.45490788454|193.45490788454|193.45490788454|189.69989764949|188.94396111041|188.94396111041|188.94396111041|188.4655123449|-200.73436367461|-200.73436367461|-200.73436367461|-200.73436367461|-200.73436367461|-200.73436367461|-200.73436367461|-200.73436367461|-200.73436367461|-200.73436367461|-200.92128076078|-200.92128076078|-200.92128076078|-201.24586751198|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-203.14847898239|-203.14847898239|-203.14847898239|-203.14847898239|-203.14847898239|-203.14847898239|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|||5.3181071125204|5.3181071125204|5.3181071125204|5.3181071125204|5.1917856360734|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|-5.6623755404912|-5.6623755404912|-5.6623755404912|-5.6623755404912|-5.7219452060253|-5.7219452060253|-5.7293834859564|-5.7425632639287|-5.7425632639287|-5.7425632639287|-5.7528481663993|-5.779997783155|-5.779997783155|-5.8349977127388|-5.9061086301092|-6.0012319754763|-6.130257760066|-6.149730747031|-6.1941450890423|-6.2540501550967|-6.3856111848944|-6.3872402499051||-6.3872402499051|-6.3872402499051|-6.3872402499051|-6.4897112393745|-6.6256712179104|-6.6256712179104||-6.6256712179104|-6.6256712179104|-6.6256712179104|-6.7007456069433|-6.8008284574575|-6.9275874038346|-7.0356634776542|-7.0356634776542|-7.2479594461067|-7.5316213757841|-7.5817551621499|-7.5817551621499|-7.653616879682|-7.7594032149014|-7.7594032149014|-7.7676705365376|-8.169633839417|-8.2463377761847|-8.2463377761847||-8.3020421187089|-8.5078245710451|-9.4465364908385|-9.4465364908385|-9.5002901261833|-9.548405466966|-9.548405466966|||-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.641853326152|-11.975392970322|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.09671717658|-12.09671717658|-12.09671717658|-12.313601093703|-12.313601093703|-12.446223079291|-12.841359521644|-12.875954682845|11.871981414381|11.871981414381|11.871981414381|11.871981414381|11.871981414381|11.871981414381|11.871981414381|11.871981414381|11.871981414381|11.835535243952|11.671706097881|11.602599612921|11.602599612921|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.530622304775|11.402620590883|11.402620590883|11.315133612639|11.051259404296|10.870288722906|10.620320445071|10.544800791222|10.379630788705|10.379630788705|10.324298738001|10.324298738001|10.324298738001|10.324298738001|10.324298738001|10.324298738001|10.324298738001|-11.292159037583|-11.292159037583||||-11.292159037583|-11.292159037583||||-11.292159037583|-11.292159037583|-11.292159037583|-11.430176422324|-11.577974342997|-11.672193447412|-11.872011172718|-11.872011172718|-11.872011172718|-11.872011172718|-11.872011172718|-11.872011172718|-11.973346114099|-12.076482433057|-12.076482433057|-12.076482433057|-12.076482433057|-12.076482433057|-12.076482433057|-12.126091897461|-12.206780177543|-12.206780177543|-12.310867130965|-12.445407986873|-12.488231155865|-12.834700979119|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.103905828175|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932
05101|955643|/equities/usi-group-holdings-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.11981790260423|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593||0.078248325204593||0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593||||0.078248325204593|0.048748143669349|-0.12855761922468|-0.1423674359129|||-0.1423674359129|||-0.14463048419534||0.12769075365126|0.12769075365126||0.11076750392451|||0.10063056658522|||0.099756184256913|0.097886112998388|0.097886112998388|0.097886112998388||0.097886112998388
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|||-80.763854442189|-81.779280594267|-81.851975471088|-82.742388039368|-82.742388039368|-82.742388039368|-82.742388039368|-82.742388039368|-83.622034306741|-83.622034306741|-83.622034306741|-83.657813861873|-84.418286062202|-84.418286062202|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.635137169376|-84.635137169376|-84.635137169376|-85.780705761926|-86.634118954358|82.085851475827|82.085851475827|82.085851475827|82.085851475827|82.085851475827|82.085851475827|82.085851475827||82.02675381821|82.02675381821|82.02675381821|80.860283122256|80.239203384403|79.456423262612||79.456423262612|79.396029662044|78.206701065601|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|76.511629607666||76.124481115798|76.124481115798|74.982751539526|74.056396991211|72.39377311225|72.18182793102|72.18182793102|||72.18182793102|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|74.272265049589|74.272265049589|74.272265049589|74.272265049589|74.042800004556|74.042800004556|72.70090419939|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-78.14617684504|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753|71.84959715297|70.595190174212|70.595190174212|70.595190174212|70.595190174212|70.595190174212|70.277513777315|70.277513777315|70.192794255746|69.498661708316|68.411682575672|68.411682575672|67.601580241247|67.601580241247|67.596256595429|67.596256595429|67.596256595429|67.596256595429|66.986949449973|66.53883351904|65.134259855546|63.89140029726|63.09044536813|62.682724023926|62.682724023926|62.682724023926|62.682724023926|61.796363434381|60.962620612854|-65.531576142789|-65.531576142789|-66.483972746003|62.399213466314|62.399213466314|62.399213466314|61.121352576843|60.777719803345|60.777719803345||||60.015241962552|59.783603197866||||59.555659012076|59.555659012076|59.555659012076|59.555659012076|59.555659012076|59.555659012076|59.555659012076|58.730730167226|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.467032277042|-62.938924404708|-63.067559720959|-63.067559720959|-63.195065076578|-63.427849406919|-64.064277457883|-64.629477936164|-64.629477936164|-65.097198122227|-65.315632560076|-65.315632560076|-65.315632560076|-65.510165376209|-65.510165376209|-66.382405354737|-67.156005941231|-67.435315692374|-67.435315692374|-68.570347878612|62.922995175062|62.922995175062|62.922995175062|62.922995175062|-67.346022915607|-67.346022915607|-67.346022915607|-67.346022915607|-67.346022915607|-67.346022915607|-67.346022915607|-67.346022915607|-67.900028996738|-68.049611636194|-68.049611636194|-68.049611636194|-68.819568603339|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|64.361461079614|63.833295118887|63.833295118887
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|||3.6971883276548|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.5312718959372|3.5216009554229|3.5216009554229|3.5216009554229|3.5216009554229|3.4534456130489|3.423433671303|3.423433671303|3.423433671303|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371||3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3556871555404|3.3556871555404||3.3549300456661|3.1727000502103|3.1103823531084|3.1103823531084|3.1103823531084|3.1103823531084|3.0943136864694|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972||-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|||-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.5310159914643|-3.5852955571977|-3.6575504797661|-3.6797783924434|-3.7686426323093|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4735629026229|3.4735629026229|3.4735629026229|3.4735629026229|3.4735629026229|3.4735629026229|3.4735629026229|3.4735629026229|3.4735629026229|3.4598872869995|3.4598872869995|3.4598872869995|3.4320969283346|3.3828854891728|3.3326505525323|3.2908649541973|3.2908649541973|3.2356832268105|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6403063014422|-3.6575626880233|-3.7089585364201|-3.7385649217873|-3.8228499109777|-3.8628888720972|-3.9515431053884|-4.2403257961016|3.9619792411347|3.9619792411347|3.9619792411347|3.9619792411347|3.9619792411347|3.9619792411347|3.9619792411347|3.9607327056383|3.9607327056383|3.9607327056383|-4.293452258744|-4.293452258744||||-4.293452258744|-4.293452258744||||-4.293452258744|-4.2943914685406|-4.3426569605048|-4.3818410661679|-4.4037124345547|-4.4174582373043|-4.4555092797169|-4.5166769541511|-4.5419327958714|-4.5419327958714|-4.5419327958714|-4.5419327958714|-4.5419327958714|-4.5419327958714|-4.5419327958714|-4.5635363508476|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.6464096013843|-4.7485108578801|-4.8241785328255|-4.8593395717658|-4.8593395717658|-4.8593395717658|-5.019266049919|-5.0233223674443|-5.0233223674443|-5.0289474325596|-5.0289474325596|-5.1074411954282|-5.149101558195|-5.2256685527016|-5.296576185563|-5.359528960496|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5484341576461|-5.6171490566337|-5.751276905493|-5.826974399836|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8710711868464|-5.9528567958606|-5.9887295750261|-6.0646996263531|-6.094110754228|-6.1056784028216|-6.1172698806027|-6.1172698806027|-6.1172698806027|-6.1172698806027|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1982692970571|-6.1982692970571|-6.1982692970571
05104|1072993|/equities/asmallworld|CHALL|||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|||1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|||1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|-1.2384099489628|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.3424592079491|-1.3610657786628|-1.3734064207365|-1.3848960251598|-1.3976622522968|-1.4118469491158|-1.4226077281274|-1.4344436923988|-1.4344436923988|-1.4344436923988|-1.4344436923988|-1.4344436923988|-1.4344436923988|||-1.4344436923988|-1.4344436923988|-1.4344436923988||-1.4344436923988|-1.4344436923988|-1.4344436923988|-1.4344436923988||-1.461229839553|-1.461229839553|-1.461229839553|-1.461229839553|-1.461229839553|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.29496589006|1.2913544713272|1.2913544713272|1.2913544713272||||1.2913544713272|1.2913544713272||1.2913544713272|1.2913544713272||1.2913544713272|1.2913544713272||1.2913544713272||1.2913544713272||||1.2913544713272|1.2913544713272||||1.2913544713272|1.2913544713272|1.2913544713272|1.2913544713272|1.2913544713272|1.2913544713272|1.2867825538225|1.2867825538225|1.2867825538225|1.2459195493587|1.2459195493587|1.2459195493587|1.2459195493587|1.2459195493587|-1.4511724198823|-1.4511724198823|-1.4511724198823||-1.5040804506413|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5490995802991|-1.549930754446||-1.549930754446||-1.549930754446|1.4206324913513|1.3873694581468|-1.464255748033|-1.464255748033|-1.464255748033|-1.464255748033|-1.464255748033|-1.464255748033|-1.4713952782413|-1.4756313292933|-1.4756313292933||-1.4756313292933|-1.4840348129749||-1.4904133279235|-1.4904133279235|-1.5004592558975|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161||||-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-158.39025409212|145.64536658052|145.64536658052|145.64536658052|142.82817746008|141.40640330418|141.40640330418|139.65234680068|139.65234680068|138.52482350547|138.16091975326|137.88990252939|137.28878279226|137.24294401708|137.24294401708|135.62549047009|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|137.29273881303|136.54368147257|136.54368147257|136.54368147257|136.29988938402||136.29988938402|136.29988938402|136.29988938402|136.29988938402|136.29988938402|136.29988938402||136.29988938402|134.74813179341|134.74813179341|134.74813179341|134.74813179341|134.74813179341|134.74813179341|134.68681954639|132.71869245389|130.93541696163|130.93541696163|128.83935523135|124.87706475901|121.33006483368|118.70007034201|117.9445285362|116.52725214892|116.09694327175|115.40771313574||113.01968405938|110.97742741081|110.29714512795|108.6523802542|104.48042369146|-116.0724186423|-116.0724186423|||-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.75824191864|-124.63138016391|-126.32375429657|-126.32639374763|-126.97377125455|-129.38196772153|-130.21329645111|-132.09255084941|-134.44727855202|-134.65253443715|-135.85837464859|-137.42862482848|-137.42862482848|-137.42862482848|-137.42862482848|-138.04291800197|-139.04768497343|-139.2028425439|-139.2028425439|-139.2028425439|-139.2028425439|-139.2028425439|-139.2028425439|-139.3142774617|125.33516832935|125.33516832935|125.33516832935|125.33516832935|124.44082789443|124.44082789443|124.44082789443|122.86759180517|122.66487446106|122.66487446106|122.66487446106|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.79205842498|121.03094135689|121.03094135689|120.70980972036|120.70980972036|117.99978450917|117.12198558541|115.36886973615|115.14318588304|114.37020840168|114.2669016997|113.91839641602|113.91839641602|113.91659319885|113.91659319885|113.91659319885|112.91843587036|111.19825851779||||111.03139699677|110.03488894281||||109.28320663038|108.63677005697|108.63677005697|108.63677005697|106.6297469661|106.3441593962|106.33795556284|104.51995265988|103.03327844438|102.72586798996|102.00651948022|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-110.47902306594|-111.76558271026|-112.19509385002|-113.31677153787|-113.5984839829|-113.5984839829|-114.83164886989|-115.10183233197|-115.5575863937|-117.86398750979|-118.40443099029|-121.23825606248|-124.20917128348|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-123.70302934012|-123.70302934012|-124.28028833525|-124.28028833525|-125.12257467837|-125.12257467837|-127.96952275801|-129.11058160517|-130.16892759492|-130.16892759492|-130.16892759492|-130.16892759492|-130.94325407004|-132.11472869422|-132.84969812528|-133.31077730541|-134.15641956731|-134.54046440571|-135.98940574295|-136.8104522666|-137.81721544188
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|||66.966719737023|66.966719737023|66.966719737023|66.966719737023|66.424135329955|63.871257917344|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|53.931307325407|53.931307325407|53.734786256203|53.455910356998|53.455910356998|51.82878987895|51.3375447338|51.255133964356|51.255133964356|51.255133964356|51.255133964356|51.255133964356|50.241816575589||49.110349928077|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036||48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.587224603501|47.905248033567|46.740678429599|46.740678429599|46.740678429599|46.740678429599|46.740678429599|46.740678429599|46.740678429599||-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|||-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-51.342286314658|-51.342286314658|-52.790316067461|-54.883684858486|-55.210759622967|-56.381399877774|-56.845998931711|-57.70586302936|-57.70586302936|-58.128736953602|-58.579151450115|-58.590926195022|-58.590926195022|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-60.74919785696|-61.060220392078|-61.322468077176|-61.377739256216|-61.544711980105|-61.921903090213|-63.407668913442|-64.06193049261|-64.06193049261|-64.06193049261|-64.06193049261|-64.06193049261||||-64.06193049261|-64.974366535843||||-65.415578753493|-65.415578753493|-67.820087122411|-68.842697466708|-68.842697466708|-69.405777336598|-70.97586523321|-71.016497132547|-71.016497132547|-71.36522397911|-71.36522397911|-71.36522397911|-71.675245813919|-71.889159472335|-73.001843010439|-73.459373540659|-73.459373540659|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.793362004623|-74.225960580359|-76.587179863729|71.352888969852|71.352888969852|71.352888969852|71.352888969852|70.755985794546|69.917762502566|69.803074448787|68.795081449309|67.897311873744|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.869135610794|-72.621260687748|-74.237510942794|-75.452792988195|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-76.623133218153|-77.41737083579|-78.491523998588|-80.117006782653|-80.117006782653|-81.527231538696|-81.705256926133|-82.014633848466|-82.014633848466|-82.014633848466|-82.014633848466|-82.014633848466|-82.014633848466|-83.466256356015|-84.379175848182|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|||191.07705032132|191.07705032132|191.07705032132|191.07705032132|191.07705032132|191.07705032132|190.24117143179|190.07675210371|190.07675210371|189.49639088726|188.50709403462|188.48566631152|187.79518512966|187.65953293062|187.65953293062|187.65953293062|187.65953293062|187.205038285|186.66670378021|184.90189105461|182.99098599167|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-194.75122276056|185.1028026021|185.1028026021|185.1028026021|185.1028026021||185.1028026021|185.1028026021|185.1028026021|185.1028026021|185.1028026021|184.68644241895||183.7793857213|183.57709117688|183.04676644844|182.37861938821|182.37861938821|182.37861938821|181.34291331356|180.43656865298|179.67951479156|177.78279590827|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091||177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|175.44730733215|175.44730733215|||168.74701662394|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-194.58734691118|181.14896086399|181.14896086399|181.14896086399|181.14896086399|181.14896086399|180.94884320038|179.29871687114|179.10968626009|175.73850238454|175.73850238454|174.77055939184|173.76172350232|172.6019178848|171.08451962565|171.08451962565|171.08451962565|170.98050564875|170.98050564875|170.98050564875|170.98050564875|170.98050564875|170.98050564875|170.98050564875|169.19500000334|166.81111179299|166.60123736004|166.49581979757|164.7098558597|164.7098558597|164.7098558597|164.7098558597|164.7098558597|164.7098558597|164.7098558597|164.7098558597|164.7098558597|164.7098558597|164.7098558597|162.74427988046|162.52970034693|162.52970034693|162.52970034693|162.52970034693|162.52970034693|162.52970034693|162.52970034693|162.52970034693|162.52970034693|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.41201006133|162.05695095778|162.05695095778|162.05695095778|161.21127052169||||-166.52298461847|-166.52298461847||||-166.52298461847|-166.52298461847|-166.59776255215|-167.79751106461|-168.2416786216|-168.51938040243|-168.51938040243|-168.51938040243|-169.23264506113|-169.48627686778|-170.34586742498|-170.66207067809|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-175.20372653078|-176.74529884529|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|169.66041373198|169.66041373198|169.66041373198|168.68934926926|168.58499830666|168.58499830666|168.52777521812|167.31975854991|166.4275062786|165.90277695507|165.87530501518|165.52256333203|164.60840624538|163.5871227976|163.39680361707|162.2107755004|162.2107755004|162.2107755004|161.61197210005|160.84663058046|158.12959089019|-169.3180394001|-169.3180394001|-169.3180394001|-169.3180394001|-169.3180394001|-169.3180394001|158.5784724645|158.5784724645|158.5784724645|157.68719179676|157.41937409563|157.41937409563|156.07708232848|154.92316664981|154.92316664981|154.92316664981|154.92316664981|154.92316664981|154.92316664981|154.28685251129|152.76872704705
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|||93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.311001120223|92.573337460241|92.148096555206|92.148096555206|92.148096555206|92.148096555206|92.148096555206|92.148096555206|92.148096555206|91.09788904558|90.889315821179|90.699242090128|90.571379421974|89.301530147951|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-93.11039999946|-93.11039999946|-93.805996354245|-94.051108925235|-94.904008221507|-96.429454088078|-97.007727781784||-97.464140114797|-97.799041096383|-98.579492480682|-99.624434055142|-99.632703742773|-100.30660815784||-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-101.71011771702|96.158595249505|96.158595249505|96.158595249505|96.158595249505|96.158595249505|95.685299734828||95.685299734828|94.394777991769|93.335866639346|93.314957297548|93.314957297548|92.741622356026|91.885135866369|||91.052924925713|89.967140416998|89.069047535678|87.529492684228|-95.164212015446|-95.164212015446|-95.164212015446|-95.164212015446|-95.164212015446|-98.950178436793|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|93.06054415|92.256156012885|92.106839336149|91.932599771014|91.652886430412|91.119874998364|90.312452395861|90.312452395861|90.312452395861|90.312452395861|90.312452395861|90.312452395861|90.312452395861|90.312452395861|90.312452395861|89.338832519788|89.196674600516|89.196674600516|89.196674600516|89.196674600516|89.196674600516|89.196674600516|89.196674600516|89.196674600516|88.726858632735|88.377068538326|86.705075390756|86.216753570702|85.807504645615|85.388891422781|85.268214133086|84.934127492709|84.910138098181|83.983487199612|83.40665295264|82.896281482344|82.173648888938|82.16516839914|81.977959547357|-86.97938651659|-86.97938651659|-86.97938651659|-86.97938651659||||-86.97938651659|-86.97938651659||||-86.97938651659|-86.97938651659|-86.97938651659|-86.97938651659|-86.97938651659|-86.97938651659|-86.97938651659|-89.463207240655|85.715881352343|85.692644760253|85.480732896742|85.480732896742|85.285001591645|85.285001591645|85.285001591645|85.285001591645|85.285001591645|85.285001591645|85.285001591645|85.285001591645|85.285001591645|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-89.137106196376|-89.607896875775|-90.186550219232|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-91.357777308711|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-92.171098832385|-92.620663250041|-92.841032920485|-92.841032920485|-92.841032920485|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|||234.89608396066|234.89608396066|234.89608396066|234.44009328962|234.43163129038|234.43163129038|234.43163129038|234.43163129038|231.90074880411|-241.78707268706|-241.78707268706|-241.78707268706|-241.78707268706|-241.78707268706|-241.78707268706|-241.78707268706|-241.78707268706|-241.78707268706|-242.29175359736|-242.29175359736|-242.29175359736|-242.29175359736|-242.29175359736|-242.29175359736|-242.29175359736|-242.29175359736|-243.65750399707|-244.27469629268|-244.27469629268|-244.74966254742|-246.55518060824|-246.56131178694|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672||237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672||237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|237.48600867672|233.22964034163||233.22964034163|233.22963083006|233.22963083006|-248.53698370725|-248.53698370725|-248.53698370725|-248.53698370725|||-249.81887078584|-251.74318976204|-252.71465529116|-254.85759912489|-254.85759912489|-257.29333225295|-257.29333225295|-258.77036916994|-259.02263241104|-264.85848045672|-267.23164495191|-269.74574067477|-269.74574067477|-269.74574067477|-271.21748963863|-272.51943293181|-273.56102831088|-273.56102831088|-273.82346964974|-273.82346964974|-273.82346964974|-273.82346964974|-273.82346964974|-273.82346964974|-273.82346964974|-273.82346964974|-273.82346964974|-275.24829961082|-276.99811067869|262.03326783063|262.03326783063|262.03326783063|262.03326783063|262.03326783063|260.78146293344|260.78146293344|260.78146293344|260.78146293344|258.89924114793|258.89924114793|258.89924114793|258.89924114793|258.89924114793|258.89924114793|258.89924114793|258.89924114793|258.89924114793|258.89924114793|256.6658234977|253.40647055301|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|-267.50172767171|255.27663013479|255.27663013479|255.27663013479|255.27663013479|255.27663013479|254.52958903866|253.32048029464|253.32048029464|249.35608921627|248.06232135141|247.34201774545|247.34201774545|247.34201774545||||247.34201774545|247.34201774545||||247.34201774545|247.34201774545|247.34201774545|247.34201774545|247.34201774545|247.34201774545|247.34201774545|246.43557527272|245.33711878731|245.33711878731|245.33711878731|245.33711878731|245.33711878731|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|-256.37292129926|-256.37292129926|-256.37292129926|-257.41434665233|-257.41434665233|-257.41434665233|-257.41434665233|-257.41434665233|-257.41434665233|-258.01594072481|-260.62882302757|-262.92091447508|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.49991181111|-267.72212423456|-268.52458248285|-270.6708950382|-270.6708950382|-270.6708950382|-270.81261322113|-270.81261322113|-270.81261322113|-271.18068135681|-274.08964595201|-275.04405105779|-278.43783450865|-280.04203834295|-280.59120308329|-280.59120308329|-280.59120308329|-280.59120308329|-282.15689231477|-285.11876923863|-288.07641026515|-288.19601140572|-290.38445711746|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||||60.326404318351|60.326404318351|60.326404318351|60.326404318351|58.862671464834|58.182310450412|58.182310450412|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.071282148905|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.554482110742|-60.532757900825|-61.730842112028|-61.784269013364|-61.954743348182|-62.116967096521||-62.116967096521||-62.407741218357|-62.660934746078||-62.660934746078||-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078||-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078||-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078||59.265628059914|59.265628059914|59.265628059914|59.265628059914|59.265628059914|58.656253399904|58.241774211117|||58.241774211117|58.241774211117|58.101971345685|57.696634828539|57.690705365043|57.434117072271|57.010130080301||-57.766522132999|-58.962802369999|-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657|||-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657||-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657|-59.277724847618|-59.277724847618|-59.42928993533|-59.42928993533|-59.881839426334|-59.881839426334|-60.495678137988|||-60.495678137988|-60.495678137988|-60.495678137988|-61.29597855263|-61.29597855263|-61.29597855263||-61.29597855263|-61.29597855263|-61.29597855263|-61.571252829015|-61.571252829015|-61.571252829015|-61.571252829015|-61.571252829015|-61.571252829015||-61.571252829015|-61.571252829015|-61.571252829015|-61.571252829015|-61.571252829015|-61.571252829015|-62.328707196315|57.699120261675|57.699120261675|57.699120261675|57.699120261675|57.699120261675|56.387911401861|55.284920594209|55.284920594209|55.284920594209|55.284920594209|55.191259992851||55.191259992851|55.156955547612|53.535506164014|52.872784626682||||52.381780139636|52.381780139636||||52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|52.381780139636|51.979755710707|51.286735445318|51.286735445318|50.75831536459|50.75831536459|-55.185205150456|-55.761339056062|-56.568154506736|-56.742393896373|-57.047104329304|-57.112890192898||-57.112890192898|-57.112890192898|||-57.112890192898|-57.112890192898|-57.112890192898|-57.112890192898|-57.443150214037||-57.443150214037|-57.443150214037|-57.443150214037|-57.443150214037|-57.443150214037|-58.46461134893|-58.516234832145|-58.557067213003|||-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|||-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|-58.563408014447|-59.070453349386|56.516997155945|56.516997155945|56.516997155945||56.516997155945|56.516997155945||-58.448151659327|-58.448151659327|-59.38683517703|-59.559465997021||-59.559465997021|-59.559465997021|-59.559465997021|-59.559465997021||-59.559465997021|-59.559465997021|-59.758599996322||-59.758599996322|-59.953999995913|-60.42111110657||58.156892540841||58.156892540841|58.156892540841|58.156892540841|58.156892540841|58.156892540841|58.156892540841|58.156892540841
05112|955653|/equities/banque-cantonale-du-valais|CHALL|||122.3573810646|122.3573810646|122.21590254888|122.21590254888|122.2121139432|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-128.05015189744|-128.05015189744|-128.07117518203|-128.07117518203|-128.34792184274|-128.34792184274|-128.34792184274|-128.34792184274|-128.34792184274|-128.34792184274|-128.66435760305|-128.90484178116|-129.14520492139|123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853||123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853||121.43032429448|121.43032429448|121.33924921608|121.31388792109|121.31388792109|121.1820976901|121.03566410011|120.37296011124|119.94217790137|119.65797544597|119.45330605108|119.38988401368|119.38988401368|119.25532786513|119.25532786513|119.25532786513|118.77200971003|118.77200971003|118.46889967781||118.13211075313|117.84123417014|117.37914907793|116.56016564215|115.15018404683|114.94055766702|114.94055766702|||114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.22092958439|114.22092958439|114.22092958439|113.88436620487|112.95485133875|112.9030912272|112.9030912272|112.9030912272|112.9030912272|112.9030912272|112.83676803022|112.26307558914|112.01452843237|111.46058714708|111.41739153961|111.41739153961|111.29710171067|111.2745574563|111.24950828478|111.22167587198|110.94075096887|110.48972329874|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|110.2407406396|109.48548227111|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911|-114.1816412911||||-114.21644084938|-114.21644084938||||-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.46271205487|-114.54190228319|-114.84931968905|-114.84931968905|-114.84931968905|-114.84931968905|-114.84931968905|-115.13813298784|-115.62570331982|-116.11189257758|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.24626698826|-116.24626698826|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|||958.21742024405|958.21742024405|958.21742024405|958.21742024405|935.46380027116|928.68200030129|915.53555589033|882.38340233374|882.38340233374|859.67600259304|818.00111399227|-944.25451304334|-944.25451304334|-944.25451304334|-944.25451304334|-968.11612560371|858.5376382181|852.78720767667|852.78720767667|841.65704651441|841.65704651441|826.9522739049|815.72171022728|815.72171022728|815.72171022728|815.72171022728|815.72171022728|815.72171022728|813.61322250281|813.61322250281|807.87890603953|807.87890603953|807.87890603953|791.17100671058|788.05111856732|786.52902063035|781.28224514483|778.5358279387||758.24781619917|758.24781619917|758.24781619917|758.24781619917|758.24781619917|758.24781619917||750.08090688797|727.64545209774|-802.09848820611|-802.09848820611|-802.09848820611|-811.24832022901|-822.33146692113|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-834.09083879732|-848.43426533036|-857.23366090168||-857.23366090168|-865.34295655742|-889.32550728602|-904.47284850126|-904.47284850126|-908.34610926082|-908.34610926082|||-919.91234362313|-930.48593735904|-942.59548595448|-968.85609550498|-982.56232833887|-1045.4025870432|-1152.1414088384|-1152.1414088384|-1152.1414088384|-1178.2126764871|-1178.2363072079|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1072.690108311|1063.1746910379|1063.1746910379|1063.1746910379|1063.1746910379|1063.1746910379|1040.3607678199|1032.4777961018|1032.4777961018|1032.4777961018|1032.4777961018|1032.4777961018|1032.4777961018|1032.4777961018|1032.4777961018|1008.0308845575|975.96915317144|975.96915317144|975.96915317144|975.96915317144|975.96915317144|975.96915317144|975.96915317144|956.0212813016|-1034.6028318827|-1034.6028318827|-1034.6028318827|-1034.6028318827|-1034.6028318827|-1044.3087020919|-1063.9818912132|-1095.2576569035|-1099.0403171649|-1099.0403171649|-1108.981873043|-1108.981873043|-1118.7020811589|-1124.3356457321|-1156.396174236|-1156.396174236|-1156.396174236|-1156.396174236|-1156.396174236|-1156.396174236|-1166.38463804|-1173.8162644888|-1198.8514049876|-1216.3904499862|-1226.9893888736|-1241.7104320817|-1269.1227023131|-1275.7474470145||||-1281.4381989225|-1281.4381989225||||-1281.4381989225|-1283.4868876917|-1302.1520974352|-1328.2618486854|-1328.2618486854|-1348.1798318727|-1356.8454714478|-1356.8454714478|-1363.7721869725|-1363.7721869725|-1385.2064036698|-1385.2064036698|-1405.2848929665|-1411.0943848263|-1411.0943848263|-1411.0943848263|-1411.0943848263|-1411.0943848263|-1411.0943848263|-1415.7159831403|-1422.6188896345|-1422.6188896345|-1422.6188896345|-1422.6188896345|-1422.6188896345|-1426.743210705|-1449.4369007834|-1458.7076675371|-1482.7307417079|-1506.5341574532|-1529.260174948|-1549.7890832756|-1581.7077172315|-1581.7077172315|-1581.7077172315|-1581.7077172315|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1503.0060895587|1482.0623217319|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1457.7173080514|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1442.6058334998|1381.900105844|1381.900105844|1381.900105844|1381.900105844|1381.900105844|1363.7840812889|1363.7840812889|1356.2045347655|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1433.8403802271|-1435.044866919|-1444.9387410211|-1459.8208233568|-1471.4675815075|-1475.186201675
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|||-922.96955515137|-925.8550612793|-927.39451253256|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-931.90919278951|-936.56576976612|-939.29529974014|-939.77255526682|-942.97744206697|-942.97744206697|-942.97744206697|-943.08604674108|-948.39604746392|-948.39604746392|-948.39604746392|-948.39604746392|-951.89992793404|-951.89992793404|-951.89992793404|-952.66658659338|-958.5184295482|928.79766033599|928.79766033599|928.79766033599|928.79766033599||928.79766033599|925.21962259554|921.46624732838|919.85138592043|917.16820657825|915.29800730917||914.45433001132|914.45433001132|912.72703334591|909.94695474804|909.94695474804|908.49006759017|908.49006759017|906.32229732241|904.69144146934|896.65715718816|894.28573020906|891.47621013465|891.47621013465|889.08467792739|887.31630880821|878.68478756467|874.31643062742|-907.91819477072|-907.91819477072||-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|||-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-922.46466085636|-930.73851206262|-937.93168006958|-945.9240889662|-950.80454329578|-957.11615921753|925.98204531386|920.53560590429|917.81733989365|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|911.07658625674|910.95142147701|910.95142147701|910.95142147701|901.83491275224|898.81656972471|893.24063302745|891.15625891939|887.89661594987|887.89661594987|887.3657283263|887.3657283263|887.3657283263|885.29525369588|883.66139299543|881.43582955753|881.43582955753|881.43582955753|881.43582955753|881.43582955753|878.03981061948|877.26645624387|875.72402005415|875.72402005415|873.69335561573|869.77039512859|864.74488347621|863.8276483069|863.63443412702|863.63443412702|863.63443412702|863.63443412702|863.63443412702|863.63443412702|860.8611562042|860.8611562042|860.8611562042|860.8611562042|860.8611562042|860.62350689355|858.35945210395|857.06605789328|853.07339765919|848.63710851022|843.48567612246|842.09519569163|841.32799521292||||840.48051446919|840.48051446919||||840.48051446919|840.48051446919|840.48051446919|840.48051446919|840.48051446919|840.48051446919|839.37409012449|839.37409012449|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|||54.963217765958|54.963217765958|54.963217765958|54.170241495935|52.150266379083|51.400297714565|50.589220657717|50.217801299713|50.217801299713|50.217801299713|50.217801299713|49.408669382357|47.931854148732|-49.519311609182|-49.519311609182|-49.519311609182|-49.519311609182|-49.519311609182|-49.519311609182|-49.646455648114|-49.885748095191|-49.885748095191|-50.145272991035|-50.466970625822|-50.952191025354|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.890745181161|47.890745181161|47.890745181161|47.073049777434||46.161723712734|44.690803319935|43.542560770251|42.744511712632|42.271678197209|42.093798098828||42.093798098828|42.093798098828|41.782718792285|41.782718792285|41.782718792285|41.782718792285|41.753019905449|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.193060599125||40.628400284224|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|||-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-44.961923242727|-46.110468786204|-46.931076598657|-48.065084855306|-48.550095682396|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|44.625739473722|44.275820620217|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.028851145498|44.028851145498|43.304277863758|42.302544196471|42.302544196471|42.302544196471|42.263938250392|41.471039999689|40.815792199964|40.815792199964|39.625880688423|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-41.855028615059|-42.161142863235|-42.784604749637|-42.785671138716|-43.081303172589|-43.084709020309|40.341375382349|40.341375382349|40.341375382349|40.341375382349|40.341375382349|40.341375382349|40.341375382349|39.785220125506|39.785220125506|-42.218650883112||||-42.218650883112|-42.218650883112||||-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.579056282478|-42.70172810073|-43.443587244829|-43.512320135789|-44.144244086694|-45.065825025187|-45.425093429013|-45.425093429013|-45.728151238947|-45.728151238947|-45.728151238947|-45.728151238947|-45.728151238947|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.19052489714|42.953738565202|42.953738565202|42.953738565202|42.881931696727|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.371519004335|42.107241430801|41.430129044004|41.430129044004|41.430129044004|41.430129044004|41.294588716767|40.83565357873|40.729200936506|40.729200936506
05116|949675|/equities/basler-kantonalbank|CHALL|||-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.814104166136|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-78.195431850731|-78.195431850731|73.601287844521|73.601287844521|73.601287844521|73.601287844521||73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521||73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.445877502078|72.556977936255|72.556977936255|72.556977936255|72.556977936255|72.556977936255|72.556977936255|72.029974297933|70.999976189327|70.644415360238|69.689482603128|69.689482603128|69.689482603128||69.689482603128|69.689482603128|69.689482603128|69.689482603128|69.689482603128|69.689482603128|69.689482603128|||69.689482603128|68.954979907203|68.527753417942|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-78.098834669251|-78.098834669251|-78.876485254652|-80.965241453401|75.989070755664|75.989070755664|75.989070755664|75.989070755664|75.758508349365|75.758508349365|75.758508349365|75.758508349365|75.758508349365|75.758508349365|74.539345567303|74.539345567303|74.539345567303|74.539345567303|74.539345567303|74.539345567303|74.054795396776|74.054795396776|74.054795396776|73.560883350341|73.167651303574|72.564054630382|72.037836443697|71.981285362227|71.981285362227|71.234763124235|70.06084333818|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|69.24986131998|68.910952868419|67.723280286742|67.58142381239|67.262959456739|67.262959456739|67.262959456739|67.262959456739|67.22498996586|67.22498996586|67.22498996586|67.22498996586|67.22498996586|66.960203333571|66.960203333571|66.960203333571|66.689117188668|66.281628815009|66.281628815009|66.030013285938||||66.030013285938|66.030013285938||||66.030013285938|66.030013285938|66.030013285938|66.030013285938|66.030013285938|66.030013285938|66.030013285938|66.030013285938|66.030013285938|66.030013285938|65.43499298948|65.43499298948|65.43499298948|65.06110128714|65.016174061226|65.016174061226|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|||31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|30.892141667244|29.988491631478|29.717767610517|29.465454160391|29.465454160391|29.28661490725|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.091209351573||28.618010772106|28.533901281751|28.493222947029|28.223026217252|27.831676136631|27.831676136631||27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.485196576271||26.766885635757|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|||-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.837565429169|-29.837565429169|-30.911183577068|-31.851314365077|-32.234794099251|-33.099771136619|-33.305301580801|-34.050335153358|-34.144816434402|-34.627574324628|-34.965776438276|-34.965776438276|-34.965776438276|-36.900863217822|-37.056512991048|-37.305151489375|-37.305151489375|-37.305151489375|-37.305151489375|-37.373027104652|-37.373027104652|-38.208918538928|-38.407132006619|-38.594035732452|-38.73214193296|-38.73214193296|-39.196164307177|-39.196164307177|-39.309626456963|-39.346807979728|-39.48812116427|-39.803116271128|-39.803116271128|-39.803116271128|-39.947905696354|-40.087847537123|-40.087847537123|-40.508720630101|38.382224017759|38.382224017759|38.382224017759|38.382224017759|38.382224017759|38.382224017759|38.382224017759|38.382224017759|38.382224017759|38.382224017759|37.646916211071|37.504905926323|36.608230205748|36.305221906382|36.305221906382|35.84785011805|35.84785011805|35.84785011805|35.84785011805|35.84785011805|35.578166416364|35.419957653334|35.419957653334|-37.368584859649|-37.368584859649|-37.368584859649|-37.368584859649|-37.368584859649|-37.368584859649|-37.368584859649||||-37.368584859649|-37.49160942134||||-37.49160942134|-37.49160942134|-37.907450750228|-37.907450750228|-37.907450750228|-37.907450750228|-38.344388408525|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.410086209237|-38.410086209237|-39.169540571569|-40.007820738023|37.570126357493|37.570126357493|37.570126357493|37.570126357493|36.880696842866|35.811884957107|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.847342297278|-38.26093630972|-38.592077701926|-38.592077701926|-38.592077701926|-38.592077701926|-38.657863477469|-39.111513406701|-39.269978783513|-39.269978783513|-39.269978783513|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-40.207695491257|-40.461326501042|-41.218140811026|-41.27825937043|-41.27825937043|-41.345288486066|-41.394765026903|-41.724737731986|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|||881.14695787073|864.44106430081|855.81146611197|855.81146611197|855.81146611197|855.81146611197|855.81146611197|855.81146611197|855.81146611197|821.81829567997|810.24255075552|796.54542105703|796.54542105703|796.54542105703|796.54542105703|781.49491228559|773.62026208097|773.62026208097|765.75097297908|765.75097297908|765.75097297908|765.75097297908|765.75097297908|765.75097297908|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|761.67001322846|761.67001322846|761.67001322846|761.67001322846||761.67001322846|761.67001322846|761.67001322846|761.67001322846|761.67001322846|761.67001322846||761.67001322846|761.67001322846|754.80001469829|749.12038851641|749.12038851641|746.68932057378|745.79368952643|735.34097472398|735.34097472398|725.12886080443|715.83762311603|710.01402568448|704.5989174272|702.72101936355|693.91224373728|680.6802708192|668.29663064099|668.29663064099|649.8295896011||629.06065511233|611.5118390137|591.40204334856|569.28004816506|536.92227573896|489.77475082106|476.94722323588|||476.94722323588|470.69135915098|467.00390055019|-534.08126637531|-534.08126637531|-534.08126637531|-534.08126637531|-534.08126637531|-534.08126637531|-546.39029902433|-569.18921978181|-578.4385730889|-578.4385730889|-578.4385730889|-589.626192321|-592.97354702333|-599.19283002592|-603.91506176395|-603.91506176395|-603.91506176395|-609.68340195995|-610.25933551105|-613.38806853217|-613.38806853217|-616.23674281352|-619.12415868169|-619.35389960702|-619.35389960702|-630.33766623002|-633.6529624778|-639.91995830867|-643.74994852922|-643.74994852922|-658.63883169913|-659.18203522126|-669.95226135696|-673.79600167526|-673.79600167526|-690.24555741695|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-704.68921129925|-709.47692622961|-709.47692622961|-709.47692622961|-709.47692622961|-710.64102914401|-733.4066990489|673.79811216789|660.24790240876|650.69211378752|629.71345976391|619.45939973767|601.78822193075|588.40357992305|585.7873883098|585.7873883098|585.7873883098|585.7873883098|585.7873883098|585.62487589978|578.72208433309|576.1815855964|576.1815855964||||571.40998458175|571.40998458175||||571.40998458175|571.40998458175|571.40998458175|571.40998458175|571.40998458175|571.40998458175|571.40998458175|571.40998458175|568.8433087243|568.8433087243|568.8433087243|568.8433087243|568.8433087243|568.8433087243|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.86167082771|-594.86167082771|-594.86167082771|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.84688997533|-599.84688997533|-599.84688997533|-599.84688997533|-602.52432219481|-603.97146910534|-604.46829900594|-605.12082610263|-605.12082610263|-605.12082610263|-605.12082610263|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|575.39130303391|575.19177370907|575.19177370907|575.19177370907|567.32419301008|559.11021445564|553.58454599032|553.58454599032|553.58454599032|553.58454599032|553.58454599032|553.58454599032|553.56616221147|550.15684690163|540.03538544626|537.30384124721|537.30384124721|537.30384124721|537.30384124721|537.30384124721|537.30384124721|534.3998040089|534.3998040089|528.08311556545|521.67568396161|518.83409329068|518.25505344528|518.25505344528|514.92228160587|512.24697956207|509.88553284675|505.67658376142|505.67658376142
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|||-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.54009125809|-262.54009125809|-262.54009125809|-262.54009125809|-262.54009125809|-263.65565695343|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-266.88747346989|-268.84719274432|-271.73548280974|-271.73548280974|-271.73548280974|-271.73548280974|-271.73548280974|-273.1394849503|-273.1394849503|-273.84504314852|-273.84504314852|-275.63384486428|-275.63384486428|-275.63384486428||-275.63384486428|-275.63384486428|-275.63384486428|-275.87093873809|260.52696006865|260.52696006865||260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|257.25217785406|257.07676278279|257.07676278279|252.03921331208||252.03921331208|250.54357034676|249.71507816307|249.43342018118|249.05360516196|249.05360516196|246.80956129106|||244.9272903234|244.50254480378|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|242.60541687763|242.52829244152|242.52829244152|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-260.66851515202|-263.90946128002|-264.90867676663|-264.90867676663|-264.90867676663|-264.90867676663|-264.90867676663|-264.90867676663|-264.90867676663|-264.90867676663|-264.90867676663|-268.03741862959|-270.12490958843|-270.89352417218|-270.89352417218|-270.89352417218|-270.89352417218|-270.89352417218|-273.0134076436|-273.0134076436|-273.0134076436|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|253.22814538268|-275.53315384855|-275.53315384855|259.41132624821|259.41132624821|259.41132624821|259.41132624821|258.17925138691|257.88590355133|257.88590355133|257.88590355133||||257.88590355133|257.88590355133||||257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|256.88647741932|256.88647741932|256.88647741932|256.88647741932|256.88647741932|256.73497491036|256.50922828439|256.50922828439|256.2737386227|256.2737386227|255.81634397865|255.81634397865|255.43874345493|255.43874345493|255.43874345493|254.65415939437|254.29278112598|254.29278112598|254.29278112598|254.29278112598|254.29278112598|254.29278112598|254.14268776021|254.14268776021|254.14268776021|254.14268776021|254.14268776021|254.14268776021|251.43631973357|251.37368859286|250.59696651969|250.59696651969|250.59696651969|248.82996279966|246.24995407365|246.24995407365|245.44439341517|242.7437704613|241.57641162367|240.75156847074|239.80729830083|-259.40557634939
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|||41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.758496507402|41.598329367898|41.468285628991|41.468285628991|41.468285628991|41.298096626816|41.270228259764|41.270228259764|41.270228259764|40.712013112421|40.712013112421|40.538977481087|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.538899825509|-42.619614470882|-42.619614470882|-42.619614470882|-42.988462091467|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.215028342161|40.215028342161|40.035773091402|40.035773091402|40.035773091402|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.950166794478|39.572406447397|38.163786425045|37.873541923858|37.873541923858|37.873541923858|37.873541923858|37.873541923858|37.873541923858|37.873541923858|37.873541923858|37.629064932401|37.629064932401|37.43229441172|37.06769024802|37.06769024802|37.06769024802|37.06769024802||||37.06769024802|37.06769024802||||37.06769024802|36.369655152965|-38.67770158682|-38.67770158682|-38.67770158682|-38.886335181238|-38.993702970382|-38.993702970382|-38.993702970382|-38.993702970382|-38.993702970382|-38.993702970382|-38.993702970382|-38.993702970382|-38.993702970382|-38.993702970382|-39.098399369359|-39.098399369359|-39.253776356512|-39.537529836025|-39.746611362739|-39.746611362739|-39.746611362739|-39.946235610428|-40.000161724293|-40.000161724293|-40.000161724293|-40.000161724293|-40.000161724293|-40.211290974312|-40.39587788548|-40.950973987203|-41.001083055714|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186
05121|949667|/equities/berner-kantonalbank-ag|CHALL|||247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|246.4086251672|244.90571008297|244.90571008297|244.22856675885|243.78174084317|243.59840993576|243.59840993576|243.59840993576|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384||243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384||243.27625893384|243.27625893384|243.2236210376|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|247.16767796511|247.16767796511|247.16767796511|247.16767796511|247.16767796511|247.16767796511|246.80268884581|246.80268884581|246.11409871757||246.01566524174|245.66440153301|245.66440153301|244.0715572589|241.85728584322|241.20253982581|240.14171091756|||239.4907899084|238.62865545378|237.46130302936|237.46130302936|235.67922558818|235.47691732019|-246.74810650786|-246.74810650786|-246.74810650786|-246.74810650786|-249.22011834206|-250.57790926896|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.11818544943|242.06609801019|242.06609801019|242.06609801019|241.08160248172|241.08160248172|240.59066942413|239.76741047126|239.41306784815|239.41306784815|239.41306784815|239.41306784815|239.41306784815|239.41306784815|239.41306784815|239.34785316461|239.10542272238|239.10542272238|239.10542272238|238.56225027454|238.56225027454|238.05833367227|238.05833367227|237.4238687312|237.4238687312|236.13763192355|235.46750788531|235.46750788531|235.46750788531|235.46750788531|235.40834209479|235.38669126919|235.38669126919|235.38669126919|235.38669126919|235.38669126919|235.38669126919|232.59632363243|231.49591514715|231.16212794127|230.79125326808|230.37917029787|229.92130033096|228.25469176662|-235.3981955459||||-235.3981955459|-235.3981955459||||-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-236.77577282878|-237.3064142542|-237.45157139355|-238.11285710395|-238.3900017002|-238.3900017002|-238.3900017002|-238.3900017002|-238.3900017002|-239.26666855578|-239.46296506197|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|||176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|174.40683500119|173.51314779727|171.3927879624|171.3927879624|171.31420732123|171.26023086555|169.72246958422|169.18052871147|168.12836760856|167.25230774292|167.25230774292|166.8604705685|166.8604705685|166.8604705685|166.8604705685|166.59497747086|166.14256998699|166.14256998699|166.14256998699|166.14256998699|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197||165.7545630197|165.2338278198|165.2338278198|165.2338278198|165.02648061114|164.67942612256||164.30361929751|164.30361929751|163.70958021854|161.87175155982|160.56306050999|159.98673813854|157.92414721421|155.21571624469|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.77475220411|154.77475220411||154.77475220411|151.42194299399|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|||-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-162.60840680479|-162.60840680479|149.861223134|149.861223134|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-159.79274389967|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|153.59845600415|153.59845600415|153.59845600415|153.59845600415|153.59845600415|151.29272651991|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|151.11297444456|150.75330765107|149.9534674792|149.9534674792|149.28718557938|148.40744304314|148.40744304314|148.40744304314|148.40744304314|148.40744304314|148.40744304314|148.20788198034|148.20788198034|148.20788198034|147.44765308742||||-152.40040698029|-152.40040698029||||-152.40040698029|-152.40040698029|-152.40040698029|-154.09489647522|147.47190223592|147.47190223592|147.47190223592|147.47190223592|147.47190223592|147.47190223592|147.47190223592|147.47190223592|147.24656397388|146.11283817871|145.84760051948|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-153.25721629769|-157.26357230776|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.50731217358|151.10811632974|150.03594503118|150.03594503118|147.36771805764|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-156.54233539537|-157.56926884072|-159.2547421391|-159.89416047547|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474
05123|1088124|/equities/blackstone-resources-ltd|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|||-188.46974806625|-188.46974806625|-189.7997192259|-189.82353528809|-189.82353528809|-189.82353528809|-189.82353528809|175.45015116583|175.45015116583|175.45015116583|174.08905803771|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-184.15155359912|-184.15155359912|-184.1794970478|-184.79943879063|-185.07715556815|-185.15239914473|-186.15822228917|-187.482989953|-187.482989953|-188.48146856915|-188.48146856915|-189.63496185553|-192.63884328485|-194.84315378004|-196.55906806316|-199.47752160125|186.48016414713|185.73351860125||185.18168513068|183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156||183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156|182.40554457422|182.40554457422|181.48393366862|180.43770814525|179.21967215656|177.13296312887|174.14773680986|-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734||-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734|-188.73893677092|-188.73893677092|||-189.88770820141|-191.14809572464|-191.14809572464|-191.14809572464|-191.14809572464|-191.14809572464|-191.14809572464|-194.84455610506|-194.84455610506|-197.13838922969|-203.48710507807|-205.10788842767|-205.61987348762|-207.3776385648|-212.14182571382|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-219.361267366|202.90967270233|202.90967270233|202.90967270233|202.90967270233|202.90967270233|202.90967270233|202.90967270233|200.62185855814|199.8020650646|198.86340562733|196.04267291926|194.32519213251|192.45085448458|192.45085448458|191.12361518114|191.12361518114|191.12361518114|191.12361518114|191.12361518114|190.59654714571|190.59654714571|190.59654714571|190.59654714571|190.59654714571|188.15171752491|187.66857926623|184.80952980536|182.15503006531|-194.58635068696|-194.58635068696|-194.58635068696|-194.58635068696|-194.58635068696|-196.71640894797|-196.71640894797|-196.71640894797|-196.71640894797|-196.71640894797|-196.71640894797||||-196.71640894797|-196.71640894797||||-196.71640894797|-196.71640894797|-196.71640894797|-196.71640894797|-196.71640894797|-196.71640894797|-196.78489984833|-197.8387789656|-198.92086399145|-201.24540613037|-203.76156677517|-205.06840922339|-207.24267352403|-207.50330290751|-207.50330290751|-209.75840192907|-209.75840192907|-210.69453681225|-210.69453681225|-210.69453681225|-210.69453681225|-210.69453681225|-210.69453681225|-212.60621199483|-212.60621199483|-214.86245912838|-217.56939903153|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.55971247891|-220.68483022088|-220.68483022088|-224.72776036999|-224.72776036999|-224.72776036999|-224.72776036999|-224.72776036999|-226.29044490122|-226.29044490122|-226.87827211247|-230.27673561359|-230.27673561359|-230.27673561359|-230.27673561359|-230.27673561359|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|222.70689551751|222.09099501946|221.40666113273|217.45184570303|216.0296237353|216.0296237353|216.0296237353|213.61624859478|212.88734394417|212.88734394417|211.82963514579|211.82963514579|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|||-410.52741974304|-410.52741974304|386.98049879129|386.98049879129|386.98049879129|386.98049879129|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|385.87847103394|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-403.52596314603|-403.97032487164|-403.97032487164|-406.30036096849|-406.61151218721|387.91615355757|387.91615355757|387.91615355757|387.91615355757|387.91615355757|387.91615355757|387.04572617507||384.80080686119|380.63978540132|376.82664289182|376.82664289182|376.82664289182|376.82664289182||376.77960321314|376.1560299509|376.1560299509|376.1560299509|376.1560299509|376.1560299509|376.1560299509|373.92336661211|370.91485179123|370.01650199026|369.01833554473|364.32592838304|362.66769820337|356.51966467041|352.07740518935|344.78045021039|340.36716690043|338.88018544492|331.8390949388||322.96010548756|322.59456165284|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|||-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-365.02774758945|-382.00305287716|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|363.81339674487|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|356.29258386974|356.29258386974|356.29258386974|355.77170848116|355.77170848116|353.02412053462|348.38791170513|347.04212411681|344.66727411742|344.66727411742|344.66727411742|344.66727411742|344.66727411742|344.66727411742|344.66727411742|340.79697124158|330.52441249065|327.55490276739|325.14224625421|325.14224625421|325.14224625421|325.14224625421|319.62219990414|-337.18775296075|-337.18775296075|-337.18775296075|-337.18775296075|-337.47692330073|-337.47692330073|-337.47692330073|-337.47692330073|-337.47692330073|-337.47692330073|-337.47692330073|-337.47692330073||||-337.47692330073|-337.47692330073||||-337.47692330073|-337.47692330073|-338.6410258897|-343.04138998728|-343.04138998728|-344.18487776365|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-353.61020269692|-353.89327117635|-353.89327117635|-353.89327117635|-353.89327117635|-353.89327117635|-355.93696797373|-358.6244088597|-358.74934317744|-365.38815908604|-367.73684342894|-372.02388077647|-372.02388077647|-376.05431197385|-381.00223700475|-381.00223700475|-381.1100644784|-381.1100644784|-381.1100644784|-384.65007164267|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|366.4768408318|366.27982314644|361.83869238494|356.20208936412|356.20208936412|354.80787707125|352.75875230138|350.1486136682|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.32758351429|-364.50287057144|-364.66985619048|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|||693.88509011915|688.7612112435|684.17912360388|680.3656928932|674.40632543689|672.3959171521|663.89631982456|663.89631982456|663.89631982456|662.16257758284|651.29175286983|636.37972541092|627.69969490102|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|619.61780376701|618.76889353952|618.76889353952|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|602.26260976562|600.37976514274|600.37976514274|591.03424042485||591.03424042485|591.03424042485|591.03424042485|580.81091553213|580.81091553213|580.81091553213||580.81091553213|580.81091553213|580.81091553213|580.81091553213|580.81091553213|580.81091553213|580.81091553213|574.62323948014|572.70266046659|572.70266046659|572.70266046659|570.44740051843|558.60822279826|539.95358088695|534.50397876328|523.72664307031|516.02960341146|513.42178156829|509.5797572981||-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|||-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-596.39970562372|-626.66633958191|-635.62926620212|-641.02378543472|-641.02378543472|-650.99636815986|-650.99636815986|-650.99636815986|-650.99636815986|-650.99636815986|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-668.40430864974|-672.78256516638|-673.34908324676|-673.34908324676|-673.34908324676|-673.34908324676|-673.34908324676|-678.04825092193|-678.04825092193|-679.38694546881|-695.37438385424|-698.2819435351|-698.2819435351|-698.2819435351|-698.2819435351|-698.2819435351|-698.2819435351|-701.03549281678|-704.59499201864|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|667.31274343673|656.5697149297|655.02190547745|651.85767275272|644.88843059084|644.88843059084|644.88843059084|644.88843059084|644.88843059084|644.88843059084|644.88843059084|644.88843059084|639.82047843427|633.52275381585|629.85036073848|629.85036073848||||629.85036073848|629.85036073848||||629.85036073848|629.85036073848|629.85036073848|629.85036073848|629.85036073848|629.85036073848|629.85036073848|629.85036073848|623.90515876335|623.90515876335|623.90515876335|622.68746058072|622.68746058072|622.68746058072|618.73143281571|618.73143281571|616.51879672586|616.51879672586|616.51879672586|616.51879672586|616.51879672586|616.51879672586|616.51879672586|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|608.29063369581|608.29063369581|608.29063369581|608.29063369581|608.29063369581|608.29063369581|603.60070410646|596.77856011829|591.42062235365|578.02966029307|578.02966029307|578.02966029307|576.69962254786|573.05513616429|568.49380779616|568.49380779616|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-608.99982702527|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714
05128|949674|/equities/burkhalter-holding-ag|CHALL|||139.81460404252|138.10511255104|136.9612292166|136.55692406445|135.57435905436|134.30484678457|133.03613845079|133.03613845079|133.03613845079|131.76238029499|129.84708752123|128.74120971326|127.67912241225|126.93235382774|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.48128642306|124.31254047007|124.0472641372|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357||123.27398172357|122.5935835889|122.5935835889|122.5935835889|122.5935835889|122.5935835889||122.5935835889|122.14842807485|121.63158513918|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.54201336772|120.06890552211|118.87656601455|117.60729353722|115.41921682155||114.33113542942|114.33113542942|112.72348177596|110.62609442256|109.37343680618|107.23715641497|104.53017269238|||104.19650494739|104.19650494739|101.64056308716|97.517979374263|97.517979374263|96.186642901471|91.929598985304|91.721780125951|-103.38691105594|102.31260489712|102.31260489712|102.31260489712|101.73622681576|101.10342466933|101.10342466933|101.10342466933|101.10342466933|100.37539962113|100.37539962113|100.37539962113|100.37539962113|100.37539962113|100.02822434438|99.820245287296|99.63880447149|99.63880447149|99.63880447149|99.63880447149|99.63880447149|98.575648676978|98.575648676978|98.575648676978|98.575648676978|98.575648676978|98.575648676978|98.575648676978|98.575648676978|98.575648676978|98.575648676978|98.361835678006|98.14648374759|97.895656658823|97.895656658823|97.406285261241|96.529206778305|95.388005496945|94.028398315953|94.028398315953|93.978499281232|93.978499281232|93.978499281232|93.978499281232|93.978499281232|93.978499281232|93.978499281232|93.965002761752|93.69444607195|93.596631295189|93.596631295189|93.596631295189|92.968480488443|92.659424884212|91.976445406911|91.976445406911|91.473831620743|91.098294190968|91.098294190968|91.098294190968|91.098294190968|91.098294190968|89.886994393231|88.546661623718|-92.687209688793|-92.687209688793|-92.687209688793||||-92.687209688793|-92.687209688793||||-92.687209688793|-92.687209688793|-92.687209688793|-93.108007204942|88.750684155486|88.750684155486|88.750684155486|88.750684155486|88.750684155486|88.750684155486|88.750684155486|88.750684155486|88.750684155486|88.750684155486|88.078539306877|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-92.039871584942|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|88.985577807966|88.550644806295|88.134049445689|87.993385984169|87.766529438508|87.766529438508|86.773920242006|86.69324471334|86.453603711165|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.36775753539|86.36775753539|86.36775753539|86.36775753539|86.36775753539|86.36775753539|86.119732459841|86.094146499432|85.992567072181|85.992567072181
05129|949677|/equities/bvz-holding-ag|CHALL|||-1058.6948044976|-1065.9195117254|1006.8525216386|1006.8525216386|1006.8525216386|1006.8525216386|983.72502404292|969.13891560325|968.48768400361|964.26733806961|964.26733806961|964.26733806961|964.26733806961|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056||-990.38319148056|-990.42576831173|-992.69529812414|-997.71699791571|-1003.018886573|977.55618568356|977.55618568356||977.55618568356|977.55618568356|975.06242853729||969.79158726365||968.37954140406|966.83407600008|966.83407600008|966.83407600008|964.0121763348|964.0121763348||964.0121763348|964.0121763348|964.0121763348|964.0121763348|964.0121763348|964.0121763348|964.0121763348|936.68169917877|936.68169917877|934.36855464307|930.40950515897|922.63519155428|922.63519155428|920.47554512875|920.47554512875|913.58393903194|909.33244063191|909.33244063191|909.33244063191||909.33244063191|909.33244063191|909.33244063191|909.33244063191|909.33244063191|909.33244063191|909.33244063191|||909.33244063191||909.33244063191|898.87851938533|898.87851938533|898.87851938533|-957.35720068297|-962.61911186996|-963.74345763329|-976.35247960671|-976.35247960671|-976.35247960671||-987.05831067412|-993.39812297125||971.31258851681|971.31258851681|971.31258851681|958.68065390756|957.42294878618|944.9143875402||932.96043060023|929.40047844469|926.55608716077|920.89565240086|918.66747209982|918.66747209982|909.0749689998|903.41663222201|891.01848024667|-944.51422191769|-944.51422191769|-948.90469101965|924.69720548349|924.69720548349|924.69720548349|924.69720548349|924.69720548349|924.69720548349|924.69720548349|924.69720548349|924.69720548349|923.76198207838|923.76198207838|917.60738528195|917.60738528195|912.84862380488|912.84862380488|||909.35013535265|909.35013535265|909.35013535265|909.35013535265|901.50015039184|894.16683376871|886.01870418745|884.69441343199|884.69441343199|884.69441343199|884.69441343199|884.69441343199|864.25236226171|864.25236226171|861.94706917968|856.60785464409|856.23094960455|854.97883289394|845.982201286|845.982201286|845.982201286|845.982201286|845.982201286||||845.982201286|-880.45407248642||||-880.45407248642|-880.45407248642|-880.45407248642|-880.45407248642|-880.45407248642|-880.45407248642|-885.78230276269|-885.86922529188|-886.12719518776|-886.12719518776|-886.12719518776|-894.78277548477|-894.78277548477||-894.78277548477|-894.78277548477|-894.78277548477|||-894.78277548477|-894.78277548477|-896.42530609419||-899.91700677133|-901.57445196814|-906.74939107571|-907.50402541642|-907.50402541642|-907.50402541642|-907.50402541642|-907.78225046268|-908.92472273631|-909.08302526257|-911.75891695841|-916.12101884268|-916.52335426965||-919.47039363294|-919.85650704107|-919.85650704107|-919.85650704107|-925.95167449008||-928.0060241684|-928.0060241684|-928.0060241684|-928.0060241684||-928.0060241684|-928.0060241684|-930.84002685378||-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-940.95057154932|-941.05619061035|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-958.2706539505|-965.57850438945||-970.64278265494|-972.86569456417|-972.86569456417|-972.86569456417|-972.86569456417||-972.86569456417||-972.86569456417|-972.86569456417|-972.86569456417|-972.86569456417|-972.86569456417
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|||366.46037603747|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|361.66794701139|359.58618657428|359.58618657428|359.58618657428|359.58618657428|355.79020730476|352.07245256084|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|343.4366129318|341.19665697092|341.19665697092|341.19665697092|336.44072996769|335.76322964135|335.76322964135|335.76322964135||335.76322964135|332.68136626817|320.84040696463|312.82457649955|312.82457649955|300.52730722172||290.14145246858|278.37939163175|262.75487959084|257.06878462252|257.06878462252|257.06878462252|257.06878462252|256.15976069169|249.34020671014|249.34020671014|249.34020671014|247.71134078904|235.27309765156|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887||-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-279.90719277652|||-280.3514725636|-280.3514725636|-284.93891984033|-284.93891984033|-284.93891984033|-287.69002449424|-287.69002449424|-296.48891610471|-302.5987956719|-307.49866185767|-320.83184650852|-331.78538500946|-339.12265001051|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|295.74806527681|292.13673919645|288.48526577384|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471|-326.23487389412|-329.0943043268|-331.99636662734|-331.99636662734|-331.99636662734|-331.99636662734|-331.99636662734|-331.99636662734|-337.68783708178|-337.68783708178|-337.68783708178|-337.68783708178|-337.68783708178|-337.68783708178|-337.68783708178|-337.68783708178|-337.68783708178|-337.68783708178|-339.09759675753|-339.5568096136|-339.5568096136|-339.5568096136|-339.5568096136|-339.5568096136|-339.5568096136|-339.5568096136|-339.5568096136|-339.5568096136|-340.45497741469|-340.45497741469|-340.45497741469|-340.45497741469|-340.45497741469|-341.8388637941|-343.04318199344|314.97144948416|314.97144948416|314.97144948416|314.97144948416|311.10716609351|304.56351788168|292.95946431298||||-322.1747501008|-322.1747501008||||-322.1747501008|-322.1747501008|-322.1747501008|-323.11080259358|-323.11080259358|-329.51200288176|-333.74657459775|-333.74657459775|-333.74657459775|-336.66286066416|310.77188182871|310.77188182871|310.77188182871|310.77188182871|310.77188182871|310.77188182871|310.77188182871|309.38542425412|298.9838047268|297.12089414089|295.45282650984|295.45282650984|295.45282650984|295.45282650984|295.45282650984|295.45282650984|295.45282650984|290.91980723315|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-334.10947529975|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|313.37306455589|307.33118283987|303.81242537764|302.65269486404|302.41966096004|299.82740106672|294.72489007413|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-326.1425532775|-328.71394808611|-330.65919516804|-330.65919516804|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988
05131|949678|/equities/calida-holding-ag|CHALL|||-16.228364673053|-16.228364673053|-16.228364673053|-16.228364673053|-16.228364673053|-16.228364673053|-16.504894786896|-16.504894786896|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-17.229311748597|-17.229311748597|-17.229311748597|-17.229311748597|-17.481457918058|-17.878286910466|-18.004762835427|-18.093345744304|-18.093345744304|-18.093345744304|-18.093345744304||-18.143883266189|-18.143883266189|16.132704504585|16.132704504585|16.132704504585|16.132704504585||16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.125189508744|16.125189508744|15.97243268153|15.172703182928|-17.412962871226|-17.412962871226|-17.412962871226|-17.412962871226|-17.535880637062|-17.535880637062|-17.556534369668||-17.626149265722|-17.690672382206|-17.690672382206|-17.690672382206|-17.690672382206|-17.690672382206|-17.690672382206|||-17.690672382206|-17.97408049249|-18.343422917783|-18.372880565667|-18.372880565667|-18.372880565667|-18.372880565667|-18.372880565667|-18.372880565667|-19.313200963364|-19.931334191811|-20.09547457461|-20.09547457461|-20.288304273336|-20.644782428442|-20.911981773044|-21.203311919796|-21.471458328684|-21.58050970338|-21.617788965592|-21.617788965592|-22.40587720064|-23.120418645582|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|-23.283420933107|-23.283420933107|-23.283420933107|-23.283420933107|-23.283420933107|-23.561998146687|-23.561998146687|-23.561998146687|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.084441362868|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519|-24.367652607519||||-24.367652607519|-24.367652607519||||-24.367652607519|-24.367652607519|-24.547391574205|-24.724880077906|-24.83320029849|-24.878556289874|-25.512283685695|-25.629768252733|-25.629768252733|-25.629768252733|-25.629768252733|-25.629768252733|-25.649742630193|-25.804374748025|-25.804374748025|-25.804374748025|-25.804374748025|-25.804374748025|-25.804374748025|-26.097085533855|-26.097085533855|-26.097085533855|-26.105095185966|-26.197327602937|-26.497029610291|-26.718922848851|-27.143247122401|-27.204625064495|-27.204625064495|-27.739643864347|-27.739643864347|-27.739643864347|-28.185716316119|-28.395527355034|-28.395527355034|-28.395527355034|-28.395527355034|-28.667252320005|-29.115131790282|-29.115131790282|-29.115131790282|-29.115131790282|-29.115131790282|-29.115131790282|-29.200145755478|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|-29.437302833392|-29.437302833392|-29.437302833392|-29.437302833392|-29.437302833392|-29.437302833392|-29.624780925992|-29.758546531285|-29.758546531285|-29.758546531285|-29.770735160909|-29.770735160909|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-30.038802582783|-30.182002551868|-30.362211258587
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|||-206.85082579941|-211.22313977712|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-215.81230026059|-218.84700028955|-224.35777809949|-224.59197566611|-228.88423846382|-228.88423846382|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505||204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505||204.34294214505|204.34294214505|197.05063164676|197.05063164676|197.05063164676|197.05063164676||197.05063164676|197.05063164676|197.05063164676|197.05063164676|197.05063164676|||197.05063164676|197.05063164676|196.80324894662||196.80324894662|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268||-203.26995469268|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|||-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-204.07526575114|-207.25029527905|-210.53185960651|-210.53185960651|-210.53185960651|-210.53185960651|-210.53185960651|-212.23377729199|-212.23377729199|-213.12086365777|-215.63429295307|-217.81588105897|-218.40653450997|-219.76115371601|-219.76115371601|-220.31443943912||-220.31443943912|-220.31443943912|-220.31443943912|-222.62276473966|-222.62276473966|208.25120784541|208.25120784541|208.25120784541|208.25120784541|208.25120784541|208.25120784541|208.25120784541|208.25120784541|205.61245316156|200.34717017951|200.05241131057|191.72490145619|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-197.33409502513|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666|-198.53607518666||||-198.92897242963|-202.5044138107||||-203.143793123|-207.88199235888|-209.00238253454|-209.00238253454|-209.00238253454||-209.00238253454|-209.00238253454|-209.00238253454|-209.00238253454|-210.79956451926|192.61028407809|192.61028407809|192.61028407809|192.61028407809|192.61028407809|192.61028407809|192.61028407809||192.61028407809|190.51142675343|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|-213.04183364333|-217.37981515925|-221.97757239917|-222.7528582213|-223.50317580145|-228.11463977939|-230.79404419932|-234.54893799924|-237.05437555471|-237.50486172746|-242.64797744131|-242.64797744131|-244.49750301396|-244.49750301396|-244.80555927649|-244.80555927649|-246.00617697388|-246.34019663764|-251.50563425948|-251.50563425948|-251.50563425948|-251.50563425948|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-252.65989804144|-258.7887756016|235.50768444247|235.50768444247|229.3974271583|-253.28063649078|-255.65521489221|-255.65521489221|-255.65521489221|-255.65521489221|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.79495464735
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL|||3.1667288959847|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3613558951734||-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3792843756542|-3.3992048565398|-3.4213387241905|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542||-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542||-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542||-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.5112901148199|-3.626989079515||-3.7088767698516|-3.711724004888|-3.711724004888|-3.711724004888|-3.7908043571572|-3.913115946039|-4.0501288877422|4.0609680031743|4.0304542557946|4.0304542557946|3.9882824969017|3.9350399764629|3.9350399764629|3.9044890174437|3.8983210202906|3.8548011643857||3.8335820695464|3.8335820695464||3.8243513187842|3.8243513187842|3.8243513187842|3.8019153111604|3.8019153111604|3.6665725700753|-4.0391174804917|||-4.0391174804917|||||-4.0391174804917|-4.0391174804917|-4.0391174804917|-4.0391174804917|-4.0391174804917|||-4.0676759422256|-4.0676759422256|-4.0857727660605|-4.0857727660605||-4.1031762569859||||-4.1031762569859|-4.1254027882862|-4.1254027882862|-4.141558651532|||||-4.1695096011573|||-4.1927884414918|-4.2128173305294||||4.0286559907587|3.9796178173127|3.9505956847847|||3.9505956847847|3.9505956847847|||3.9505956847847||||-4.1226712775031||4.0466783612791|||4.0466783612791|4.0466783612791|||4.0374204151965|3.9982449470998||-4.0487658668567|-4.0487658668567||||-4.0487658668567|-4.0487658668567||-4.0487658668567||3.8769268273193|3.8654742504577|3.852749165056||||3.7614564201105|3.7614564201105||||3.7614564201105|3.7614564201105|3.7614564201105|3.7614564201105|3.7614564201105|3.7614564201105|3.7614564201105||||||3.696113116357||3.696113116357||||3.696113116357|-3.9708052399755||-3.9708052399755|-3.9708052399755|-4.0227225183706||-4.0227225183706||3.7891971933334|||-3.9804973205557||-3.9804973205557|3.7927807877868|||||-3.8880214348535|-3.9511348820505|-3.9745943123298||-4.0406603078266|3.9156921057845||3.9156921057845|3.9156921057845|3.9006494247011|3.9006494247011|3.9006494247011|3.9006494247011|3.747557616645|-4.1141982527847|-4.1141982527847|-4.1524424787224|-4.2310400563333|4.0046776539868|4.0046776539868|4.0046776539868|4.0046776539868|-4.2259136033515|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|||-4.3050127447823||-4.3050127447823|-4.3050127447823||-4.3050127447823|-4.3050127447823||-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823||4.1656105526653||
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-96.412210235722|-96.412210235722|-96.412210235722|-96.635787285839|-99.164764498643|-101.4358474932|100.3641278655|100.3641278655|100.3641278655|100.22125810061|99.351395431209|99.118218756438|98.658557816892|98.658557816892|98.658557816892|98.658557816892|98.658557816892|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-102.04797774904|-102.04797774904|-102.10330765885|-102.10330765885|-102.10330765885|-102.10330765885|-102.34812199453|-103.30624640628|-104.60971899213||99.430801541592|99.430801541592|99.430801541592|99.430801541592|99.430801541592|99.430801541592||99.430801541592|99.430801541592|99.430801541592|98.802840288512|98.802840288512|98.364267834946|97.721407264387|97.223791274666|96.49865358101|96.14675689304|96.14675689304|96.14675689304|96.14675689304|96.14675689304|96.14675689304|95.635284589001|95.289204251179|94.604676391691|94.432531668055||94.432531668055|94.432531668055|94.432531668055|94.432531668055|94.066699479805|93.515778301807|93.395311513049|||93.067014657239|92.418903733603|91.646006267723|-98.201801333268|-98.201801333268|-98.201801333268|-98.201801333268|-98.201801333268|-98.201801333268|-101.80477993736|96.643787846045|96.643787846045|96.28222462238|96.28222462238|96.28222462238|96.28222462238|96.030252208325|95.575283622314|95.090745588187|95.090745588187|95.090745588187|95.090745588187|95.090745588187|95.090745588187|94.701230279757|94.701230279757|94.256926262989|93.593805856853|93.375420011978|93.375420011978|93.375420011978|93.181022659386|92.717001521838|92.717001521838|92.020369715471|92.020369715471|91.878551581753|91.878551581753|91.878551581753|91.878551581753|91.878551581753|90.091703877217|90.091703877217|90.091703877217|89.599114401878|89.526791236733|89.457549039892|88.78616644759|88.615181466154|88.166868126185|87.48818748504|87.042104954047|87.042104954047|87.042104954047|87.042104954047|87.042104954047|86.749567502652|86.371735989953|85.607485704846|85.566652648126|85.232389627204|84.952655565193|84.914565272459|84.914565272459|84.914565272459|84.914565272459|84.780073372665|83.086195857594|82.684805160773|82.684805160773|82.355339745694|82.07815501868|81.603504474288|80.864867568143|80.864867568143||||80.864867568143|80.864867568143||||80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.864867568143|80.613743861657|79.943046870211|79.128386089514|78.212096926582|78.085661725879|77.77851107902|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.216157668287|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.234274616754|75.929470367792|75.929470367792|75.929470367792|75.929470367792|75.929470367792|75.929470367792|75.485520172519|75.372802310964|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|74.980580043552|74.372868749563|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604
05137|949682|/equities/ci-com-sa|CHALL|||-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.53390518183951|-0.53390518183951|-0.53390518183951|-0.53390518183951|-0.6021655827854||-0.6021655827854|-0.6021655827854|-0.6021655827854|-0.6021655827854|-0.6021655827854|-0.6021655827854||-0.6021655827854|0.51981605091648|-0.58909330325042|0.53434080595534|-0.57295468654058|0.55227260229962|-0.55303046838027|-0.62558942520598|-0.62843269202422|-0.63159187737781|-0.63510208332625|-0.63963219957694|-0.63963219957694|-0.64403577465862|-0.64892863586048|-0.654365148307|-0.66040571769201|-0.66711746145314|-0.67457495452106||-0.68286105792986|-0.71747219205158|-0.71747219205158|-0.71747219205158|-0.71747219205158|-0.71747219205158|-0.71747219205158|||-0.71747219205158||-0.76552465492108|-0.77058295335614|||-0.78175883520801||-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689||-0.8076772927689|||-0.8076772927689|-0.8076772927689|-0.8076772927689||-0.80771144276131||-0.80771144276131|-0.80771144276131|-0.80771144276131|-0.80771144276131|||-0.80771144276131|0.51170952181829|-0.71510055483698|||0.51141908248119|||-0.71842328619237||-0.71842328619237|||-0.73158142645353||||0.66713175421298||0.61431307202511|-0.69631883164321||0.63768053884736|0.63768053884736|0.63768053884736|0.63768053884736|-0.71257721455637|-0.72397468125095|-0.73663853313382|-0.75070947967035|-0.76134386947931|-0.77871540841329|-0.79801711833993|||-0.81089665911083|-0.81089665911083|-0.81089665911083|-0.81089665911083||||-0.81089665911083|-0.81089665911083|||||-0.81089665911083|||0.67852267780563|0.67852267780563|0.66502519623726|-0.75497203649978|-0.77496892414601|-0.7882988077856||-0.81533200017356|||-0.83759111024431|-0.86232345476738||-0.8923038351866|-0.94367090732216|-0.97630101078483|||||-1.0000566932198|||-1.0761741303335|-1.1424156982512|-1.2264391412964|-1.2264391412964|-1.2682657099025|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989||||-1.2876759057989||-1.2876759057989||-1.2876759057989||-1.2876759057989|-1.2876759057989|-1.2876759057989||-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|0.8248045438141|-1.2235505058136|0.89605498824228|-1.1443833453378|0.984018499882|-1.0466461101826|-1.3859828950515|-1.3859828950515|-1.4073863001947|-1.4073863001947|-1.4338102571617|-1.4338102571617|-1.4664324262567|-1.4664324262567|-1.4967983539496|-1.4967983539496||||||||||||||||
05138|949681|/equities/cicor-technologies-ltd|CHALL|||173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|167.43254910926|167.43254910926|162.86949901029|161.10499890033|159.61666544481|156.4032906726|156.4032906726|152.67032296956|148.55035885506|148.16402327786|148.16402327786|144.15002873809|144.15002873809|140.69447637566|138.2716404174|133.19071157489|127.98967952765|124.54174146455|124.54174146455|124.54174146455|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042||119.72312525602|117.4145836178|116.19404975334|116.19404975334|116.19404975334|116.19404975334||116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|111.43783305927|106.99423454973|106.99423454973|106.99423454973|106.99423454973|106.99423454973|106.2991494997|102.61016611078|102.20574012309|101.75637791454||97.590419905044|93.322688783383|90.58076531487|87.534183683189|85.882427840533|-98.671884144145|-98.671884144145|||-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|85.29351523967|82.348350351071|78.231501068248|76.888983311715|76.888983311715|76.888983311715|76.888983311715|74.854424121713|69.871582696543|68.690647440603|68.271166119373|68.271166119373|67.981691860609|67.981691860609|66.879654910225|66.288506218745|65.865007079258|65.261116518593|64.470544409163|64.470544409163|64.470544409163|64.470544409163|64.470544409163|64.470544409163|64.470544409163|64.470544409163|64.470544409163|63.822825086787|63.629413178765|63.629413178765|63.054901497456|62.435683912814|62.435683912814|61.450759987898|60.634177425247|59.971311810658|59.168120758452|58.742357881773|57.780398324583|57.133776933456|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781|55.672859128781||||53.103175622962|-59.863117691773||||-59.863117691773|-59.863117691773|-59.863117691773|-59.863117691773|-59.992352906088|-60.069280667681|-60.192717040444|56.134539616358|56.134539616358|56.134539616358|56.134539616358|56.134539616358|56.134539616358|56.134539616358|56.134539616358|56.134539616358|54.771709455662|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|53.541704452006|52.168559484976|51.187288952423|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.015331642822|48.972591816271|-52.544299094219|-52.544299094219|-52.544299094219|-52.544299094219|-52.793667016581|-53.781850163754|50.908267055452|50.908267055452|50.908267055452|50.908267055452|50.908267055452|50.820296219654|50.813945639363|50.813945639363|50.559938497269|50.12215600513|49.602395222172|49.402959084786|49.402959084786|-51.830882895756|-51.830882895756|-51.830882895756|-51.830882895756|-51.941828578549|-51.941828578549|-52.481605022436|-52.481605022436|-52.481605022436|-52.481605022436|-52.481605022436|-52.481605022436|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|||8.3666986743186|8.3666986743186|8.3666986743186|8.3666986743186|8.3666986743186|8.3666986743186|8.211609924234|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-9.079732175188|-9.0887121333958|-9.0887121333958|-9.3235691536666|-9.4086179285222|-9.4086179285222|-9.4086179285222||-9.4086179285222|-9.5434645578788|-9.6013453356923|-9.6013453356923|8.8173462421749|8.8173462421749||8.8173462421749|8.8173462421749|8.8173462421749|8.8173462421749|8.8173462421749|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999||8.7429995533999|8.7429995533999|8.2474995715945|8.0388887307742|7.8085660813889|-8.8477125971002|-8.8477125971002|||-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-9.4396807185458|-9.8543676261159|-10.095130801648|-10.302923229503|-10.386303560786|-10.641170334874|-10.716856294272|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.7232316433324|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222|-10.686411813177|-10.686411813177|-10.686411813177|-10.686411813177|10.467831117842|10.467831117842|10.467831117842|10.467831117842|10.446479301688|10.339977084527|10.278707039713|10.278707039713|10.278707039713|10.219118661747|10.139021205753|9.8855787911352|9.8620767658707|9.8620767658707|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703|-10.514020509703||||-10.514020509703|-10.514020509703||||-10.514020509703|-10.514020509703|-10.660578907842|-10.820529076929|-10.820529076929|-10.922254771519|-11.183616446707|-11.231159934656|-11.231159934656|-11.231159934656|-11.231159934656|-11.231159934656|-11.231159934656|-11.335177643715|-11.347626660118|-11.347626660118|-11.351252050146|-11.414168484724|-11.472409919143|-11.546566542917|-11.716625318769|-11.716625318769|-11.75458336963|-11.933981907519|-11.97497999685|-12.076548310394|-12.076548310394|-12.076548310394|-12.076548310394|-12.187831318241|-12.606479234012|-12.76886587067|-12.861473566623|-12.861473566623|-12.861473566623|-12.861473566623|-12.861473566623|-12.861473566623|-12.932747953834|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|11.974288479762|11.974288479762|11.974288479762|11.950320844602|11.877578661123|-12.693842762195|-12.693842762195|-12.693842762195|-12.693842762195|-12.921492172042|-13.056023343333|-13.056023343333|-13.056023343333|-13.056023343333|-13.149473694529|-13.149473694529|-13.188304083839|-13.321449007475|-13.366609747635|-13.449566822832|12.72847492479|12.72847492479|12.72847492479|12.72847492479|12.72847492479|12.609972289124|12.502990125774|12.502990125774|12.477211765844|12.350235255116|-13.224919856062|-13.224919856062|-13.224919856062|-13.224919856062|-13.224919856062
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-59.933101372562|-60.920113356734|-62.583457716996|-64.420508235355|-66.395010676274|-69.746924170605|-69.746924170605|-70.035466892578|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555||65.194444745455|63.766049801944|62.956721663076|62.574135435508|62.282764563572|62.282764563572||62.282764563572|61.664180898679|61.143535772973|60.94306816185|60.94306816185|60.94306816185|60.94306816185|59.770072344546|59.494524191491|58.971695792534|58.82756440087|58.82756440087|58.82756440087|58.363959385773|58.343140263139|58.343140263139|58.343140263139|58.343140263139|57.597931803133||56.936592672562|56.016746486146|56.016746486146|56.016746486146|56.016746486146|55.429717555|-61.447766361454|||-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-64.436560891236|59.484043981474|59.484043981474|59.484043981474|59.484043981474|59.484043981474|59.484043981474|59.484043981474|57.893382710265|57.437093595715|56.163437582885|55.97048730523|54.756097683979|53.940105316455|52.822340935926|52.202599386882|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.92682511516|51.211595165744|51.211595165744|51.211595165744|51.211595165744|51.211595165744|51.211595165744|51.211595165744|51.211595165744|51.211595165744|51.211595165744|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154||||-52.582288944154|-52.582288944154||||-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.582288944154|-52.583773870731|-52.583773870731|-52.583773870731|-52.583773870731|-52.583773870731|-52.831969229672|-52.869097494164|-52.869097494164|-53.360109089788|-53.374824840562|-53.374824840562|-54.260916108044|-54.51531786573|-54.51531786573|-54.51531786573|-55.128132445416|-55.247076089982|-55.247076089982|-55.740020979747|-55.740020979747|-55.740020979747|-57.933356008381|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.388018506411|50.893850130362|50.893850130362|50.70428042337|50.161835459294|50.161835459294|50.161835459294|50.161835459294|49.792389950416|49.792389950416|49.735988494711|49.395541373179|49.228378710135|48.820421255279|48.605459093371|48.605459093371|48.261621342014|47.624022229855|46.926692892385|46.791346664226|46.791346664226|46.791346664226|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-253.84687408147|-290.26319613653|-290.84623131036|-290.84623131036|-290.84623131036|-290.84623131036|-299.41801986958|270.22711784131|270.22711784131|268.69679590604|266.58533420984|258.53498412287|258.53498412287|255.62097826313|255.62097826313|253.57884947802|248.80985140298|247.63316212202|244.00350465272|241.02780021236|241.02780021236|232.70172197905|232.70172197905|232.70172197905|232.70172197905|231.82412722471|229.97126094901|224.6458487202|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|215.30643546584||-236.15619325703|-236.15619325703|-236.15619325703|-236.15619325703|-236.15619325703|218.29965095548||218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|216.37738418611|213.57486809659|202.76096862078|199.46774189473|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779||-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|||-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-223.22322415567|-223.22322415567|-224.42025363949|-237.31139361094|-243.81821512327|-244.7146834703|-245.07187052255|-254.13541169172|-255.09490187969|-259.50343222023|-259.50343222023|-259.50343222023|-259.50343222023|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-265.31492254568|-265.31492254568|-276.26658060631|-284.12232173618|-284.12232173618|254.13566706959|254.13566706959|254.13566706959|254.13566706959|254.13566706959|254.13566706959|254.13566706959|252.27626982606|252.27626982606|252.27626982606|252.27626982606|252.27626982606|248.00141091784|244.08490101983|243.53877891092|242.74188205259|242.74188205259|242.74188205259|242.74188205259|242.74188205259|242.74188205259|242.74188205259|242.3838603754|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-269.54464025572|-271.99338303175|-271.99338303175|245.34858294685|245.34858294685|245.34858294685|243.88731438538|-273.99055937464|-273.99055937464||||-273.99055937464|-273.99055937464||||-273.99055937464|-273.99055937464|-282.68395486071|-285.64671448657|-285.64671448657|-285.64671448657|-286.80190498507|-289.88875855291|-289.88875855291|-289.88875855291|-294.64970191718|-294.64970191718|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-301.69750713735|-301.69750713735|-302.99723015261|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-309.55534019229|-323.50593354698|-324.53437060776|-324.87152289751|-331.38502544168|-336.12225049076|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-337.39850624439|-337.39850624439|-337.39850624439|-339.8038958271|-341.11543980789|-345.68382200877|-353.25980223196|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|316.81518558645|315.71131731828|311.04035257587|307.10039175097
05142|949680|/equities/compagnie-financiere-tradition|CHALL|||224.24796540745|224.24796540745|224.24796540745|224.24796540745|223.60885045273|222.89872272525|222.56632435216|222.56632435216|221.23620290391|221.23620290391|219.42911433767|215.60921033974|215.60921033974|215.60921033974|214.23245593305|212.75828437005|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-224.48705836253|-226.93006484726|-227.70007205251|-229.33341339168|-230.03712599075|-232.98410616142|-232.98410616142|-234.85330919284||-234.85330919284|-234.85330919284|-234.85330919284|-236.05923243649|-238.67692492943|-239.93447522152||-239.93447522152|225.33481904966|225.33481904966|225.33481904966|225.33481904966|223.4831322774|219.87014697489|216.85203330233|216.85203330233|216.84237662298|216.84237662298|216.84237662298|216.84237662298|215.65819624775|214.45355138639|211.55950154043|210.5661128227|209.62901424745|206.47668249716||203.80742499685|201.78602777428|200.37336419364|198.69262688182|196.60291875758|195.83657639731|193.9850848859|||192.20564987322|188.72849985914|188.08722206571|186.04135785079|-201.09564454811|-201.09564454811|-201.09564454811|-201.09564454811|-201.09564454811|-205.93960505345|193.43801748809|193.43801748809|193.43801748809|193.43801748809|193.43801748809|193.43582405938|193.43582405938|190.65091562153|189.1954618017|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-200.39527890772|-200.39527890772|-200.39527890772|-200.85586545302|-200.92318383669|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|189.10483969443|188.12634530176|188.12634530176|186.27927255752|185.75474728613|185.34228060016|185.34228060016|181.96364511129|180.83873664272|180.83873664272|180.83873664272|180.83873664272|180.51526293635|180.46140326262|179.23489251402|178.09432501557|176.52147223953|174.52385804392|173.19317560435|169.82101967519|169.82101967519|169.82101967519|169.82101967519|169.82101967519|169.82101967519|169.82101967519|169.82101967519|169.82101967519|169.82101967519|169.82101967519||||166.85619712987|166.85619712987||||163.1884996018|163.1884996018|163.1884996018|163.1884996018|163.1884996018|161.62611066867|160.55692675145|160.55692675145|159.68234122283|159.68234122283|159.68234122283|159.64704580315|158.77449533683|156.33277259648|155.01576863763|155.01576863763|153.03181313288|153.03181313288|152.89645903653|151.8016211517|151.77669277988|151.77669277988|150.72410308875|149.48037418365|149.48037418365|148.70041575961|148.58973355227|148.58973355227|148.58973355227|148.51637061364|147.54137420155|147.54137420155|147.54137420155|147.54137420155|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-159.22613884679|-161.33459871865|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.07512443014|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|151.51396668509|149.45996298343|148.81662553714|148.15809418812|148.15809418812|148.15809418812|148.15809418812|148.15809418812|147.42566020902|147.16740023225|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.24037549166|144.97044261105|144.97044261105|144.97044261105|144.97044261105|144.97044261105|144.97044261105|143.30049179005|142.6116575445|140.73517504945|139.55920091695|139.55920091695|139.55920091695|139.55920091695|139.55920091695
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|||57.763496349223|57.763496349223|57.763496349223|57.763496349223|57.6896436498|57.6896436498|57.6896436498|57.6896436498|57.410224042032|57.410224042032|57.410224042032|57.410224042032|57.074584951908|57.074584951908|57.074584951908|56.599539216924|55.758690132241|55.758690132241|55.531878221411|54.629866004408|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.234017869462||53.276686903095|52.018541596836|50.803508821853|50.803508821853|50.803508821853|50.803508821853||50.803508821853|50.803508821853|50.803508821853|48.992262295255|48.992262295255|48.992262295255|47.802512305058|47.519456590852|47.027176448196|46.971821127225|46.971821127225|46.340914101389|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347||-51.554132743347|-51.554132743347|-52.278057586794|-52.278057586794|-52.278057586794|-52.278057586794|-52.278057586794|||-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-54.261119407306|-54.261119407306|-57.640131360833|-59.266814530496|-59.468683150747|-60.110050412177|-60.110050412177|-60.110050412177|-60.110050412177|-60.110050412177|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.595026574021|-60.922250307805|-61.260803974713|-61.260803974713|-63.512002932854|-68.691645362311|64.584720446695|64.584720446695|64.584720446695|64.584720446695|64.584720446695|64.584720446695|64.584720446695|64.584720446695|63.966360968604|63.090400398058|63.000447684176|-66.84989269585|-66.84989269585|-66.84989269585|-66.84989269585|-66.84989269585|-66.84989269585|-66.84989269585|-66.84989269585|-66.84989269585|-66.84989269585|-66.894324497057|62.875525576007|62.875525576007|62.400580412957|61.950644818515|61.600717058414|61.500123637593|61.500123637593|61.500123637593|61.500123637593|60.900137205562|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.706307151089|60.184784706179||||59.594205229088|58.643560984184||||-61.98448375478|-61.98448375478|-61.98448375478|-62.643870711488|-63.401691666555|-63.401691666555|-63.761305494989|-63.761305494989|-63.761305494989|-63.968117894823|-64.303465726303|-64.470516922658|-65.467242720597|-65.780267612661|-66.000296372534|-66.30588676572|-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.629608937179|-66.629608937179|-67.29956353602|-68.266183571652|-68.638110691731|-68.638110691731|-68.638110691731|-69.181237916621|-69.723596074484|-70.281769516625|-70.926879356131|-70.926879356131|-71.957379177253|-71.957379177253|-71.957379177253|-73.57486303983|-74.1665144887|-74.474706221808|-74.474706221808|-75.244117685147|-75.532355780941|-75.613728306406|-77.015256216916|-77.600282990041|-77.789202305016|-77.926342701466|-77.926342701466|-77.926342701466|-78.170018949014|-78.170018949014|-78.170018949014|-78.521825170194|-78.521825170194|-78.521825170194|-78.521825170194|-78.521825170194|-79.029803964468|-79.249786506066|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.248818756395|75.248818756395|75.248818756395|75.248818756395|75.248818756395|75.248818756395|73.826468760496|73.352428044221|73.352428044221|72.684484115526|72.684484115526
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|||74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|73.221418841453|72.600298572921|72.600298572921|72.600298572921|72.244778396182|71.88614290915|71.88614290915|71.729046490038|71.554494913248|71.360548716814|71.145052942998|70.90623671303|70.90623671303|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.217566396944|69.208410159474||68.287122399415|67.607912759875|67.161620210835|67.161620210835|67.079577418641|66.58841723477||66.459778527114|66.459778527114|65.499753240847|65.199726586103|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|63.759584405668|62.910650017799||61.489606807564|60.999565916961|60.910628457539|59.578472503548|59.49830117107|-65.49726844321|-65.49726844321|||-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-70.030297337752|-71.322554971092|-72.058389665145|-73.009325241004|-73.377028808499|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.791213740675|-75.86477342513|-75.86477342513|-75.86477342513|-75.86477342513|-75.86477342513|-75.86477342513|-75.86477342513|-75.86477342513|-77.060859530798|-78.27873298154|-78.620819425425|-81.478688504785|-82.198541511529|-82.976157150261|78.900197697612|78.900197697612|78.900197697612|78.721179535644|78.721179535644|78.721179535644|78.721179535644|78.612422045356|77.314434295663|77.314434295663|77.314434295663|76.071594085704|75.323993089475|75.030879455782|75.030879455782|75.030879455782|75.030879455782|75.030879455782|75.030879455782|75.030879455782|75.030879455782|74.855318203707|74.855318203707|74.855318203707|74.855318203707|74.855318203707|74.855318203707|74.855318203707|74.855318203707|74.855318203707|74.361460517004|74.23495824928|72.961063365086|70.69007193153||||69.988983941406|69.988983941406||||69.988983941406|69.25554000636|69.25554000636|68.039490930461|66.788322916983|66.0884333356|66.0884333356|66.0884333356|66.0884333356|64.876034920279|-68.483907637695|-68.483907637695|-69.273119330051|-69.273119330051|-69.273119330051|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.396499990366|-69.529446468245|-70.124049379894|-70.124049379894|-70.124049379894|-70.124049379894|-70.124049379894|-70.149446325622|-70.149446325622|-70.196219427707|-70.196219427707|-70.196219427707|-70.529133884247|-71.436142139594|-71.436142139594|-71.436142139594|-71.436142139594|-71.551270993728|-72.152189247131|-72.152189247131|-72.613544031778|-73.148380223026|-73.298199484867|-73.653556848149|-73.903954427088|-74.393281849054|-74.892536489862|-75.125038509786|-76.227818786236|-76.530906795498|-76.58990025414|70.311222024616|69.534692494799|68.294103534938|67.815670763918|67.284077948407|65.10453385123|63.571703685747|62.690782296908|62.223093390743|60.846490963301|-64.923342220544|-64.923342220544|-64.923342220544|-64.923342220544|-65.448158361911|-65.75350751082|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126
05145|949684|/equities/crealogix-holding-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4923333208|59.491481467556|59.490534963951|59.489483293278|59.488314770309|59.487016411455|59.485573790505|59.483970878339|59.482189864822|59.480210960913|59.478012178792|59.475569087547|59.472854541719|59.469838379687|59.466487088541|59.462763431713|59.458626035236|59.45402892804|59.448921031156|59.443245590173|59.436939544637|59.429932827375|59.422147585972|59.413497317746|59.403885908607|59.393206565119|59.38134062791|59.368156253233|59.353506948037|59.337229942263|59.319144380293|59.299049311436|59.276721457151|59.251912730168|59.224347477965|-59.306280580039|-59.340311755599||-59.378124172888|||||||||-59.420137969876|||||||-59.466819966528|||||
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|||132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|130.79805491558|130.79805491558|124.34228900397|116.89312670702|116.89312670702|116.89312670702|114.51458404323|113.66556736596|113.66556736596|113.66556736596|113.66556736596|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345||112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345||112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824||-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|||-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-128.09883128995|-128.09883128995|-128.09883128995|-128.09883128995|-128.09883128995|-128.09883128995|-130.75425351322|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-134.45533847948|-137.15037812282|-140.54614277888|-140.54614277888|-141.07348994203|-141.62687627305|-141.62687627305|-141.62687627305|-143.08541892887|131.26705315673|131.26705315673|131.26705315673|131.26705315673|131.26705315673|131.26705315673|131.26705315673|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-140.75940919161|-141.53267611663|-143.96217949481|-143.96217949481|-143.96217949481|-143.96217949481|-143.96217949481|-143.96217949481||||-143.96217949481|-143.96217949481||||-143.96217949481|133.12515682747|133.12515682747|133.12515682747|133.12515682747|133.12515682747|133.12515682747|132.41683752857|131.22982303657|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-144.90481899469|-144.90481899469|-145.87202398743|-148.70224616225|-150.20277149509|-150.20277149509|-151.4989728698|-151.4989728698|-151.4989728698|-151.4989728698|-151.4989728698|-151.4989728698|-153.78775085441|-155.00462463745|-155.00462463745|-158.182916942|-159.70324613293|-159.99783605068|-159.99783605068|-160.80870282351|-161.0366752199|-161.0366752199|-163.61852344448|-164.54508308048|-164.54508308048|-165.17231775517|-167.0102602434|-167.0102602434|-169.34473190836|-169.90525648916|-172.15028956559|-173.77809866962|-176.37566078037|-178.2285148604|-178.63167741379|-181.28524767426|-181.28524767426|-181.28524767426|-181.28524767426|-181.28524767426|-181.28524767426|-182.05028519661|-182.87808550762|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.19145433098|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092
05148|949691|/equities/datacolor-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|||-61.487079189141|-61.985644603128|-62.549271908697|-62.549271908697|-62.549271908697|-62.549271908697|-62.549271908697|-62.549271908697|-63.465856277607|-64.073172794076|-65.653527403641|61.429066195645|61.429066195645|61.429066195645|61.429066195645|61.048957522884|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-64.872888214575|62.840151154161|62.840151154161|62.840151154161|62.840151154161|62.840151154161|62.394615106186||61.705127641449|61.148301821296|61.148301821296|60.804018291493|60.804018291493|60.804018291493||60.804018291493|60.804018291493|60.804018291493|60.804018291493|60.804018291493|60.804018291493|60.765576133749|60.539811541216|60.539811541216|60.539811541216|60.433131140224|59.331255932375|58.956951798912|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545||-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|||-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-65.85721533943|-69.352460682931|-71.158290664954|-71.364765370999|-72.016405120066|70.563789788074|70.563789788074|70.563789788074|70.563789788074|70.24865430283|69.776737983426|69.776737983426|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.37471138374|69.37471138374|69.37471138374|69.37471138374|69.37471138374|69.37471138374|69.37471138374|69.37471138374|69.066347507812|68.245940742865|68.0116520639|68.0116520639|67.918504582041|67.876117558604|67.234577862561|66.799530365003|66.338366987455|65.54274878409|65.54274878409|65.54274878409|65.54274878409|65.54274878409|65.54274878409|65.54274878409|65.480832999575|65.078701806982|64.476337036513||||64.157042168933|64.01337586438||||63.731529246826|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|62.974294810892|62.549215269752|61.565792667278|-64.236308604861|-64.236308604861|-64.236308604861|-64.236308604861|-64.690344208242|-65.300381309193|-65.800471637476|-65.800471637476|-65.811635279908|-65.983501169728|-65.983501169728|-66.687223352378|-67.13025147538|-67.433610461604|-68.392900173809|-68.47259748333|-68.47259748333|-68.47259748333|-68.47259748333|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.886931085579|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.09839009423|64.898216132532|64.698016992554|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|||737.52468824166|732.50102012801|732.50102012801|732.50102012801|732.50102012801|732.50102012801|732.50102012801|732.50102012801|732.50102012801|731.77891125335|713.75434583705|707.47476884172|707.47476884172|707.47476884172|707.47476884172|702.69418760191|690.51811194147|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|-735.73844532241|697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288||697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288||697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288|697.93610677288|685.99260188324|685.99260188324|685.99260188324|680.93622431471|674.54024923857|668.21138804285|662.73487560317|659.09430622575|649.77133912997|649.77133912997|649.77133912997|643.02371014441||627.97078904934|612.30087672149|605.24487581753|605.24487581753|605.24487581753|605.24487581753|605.24487581753|||600.99430646392|593.77145162658|585.91272402953|-659.73249706077|-659.73249706077|-659.73249706077|-659.73249706077|-659.73249706077|-659.73249706077|-678.86944117863|-692.35493464292|-700.77152425052|-700.77152425052|-705.69058250058|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-710.38082225253|-716.08126204017|-716.08126204017|-721.50688936205|-721.50688936205|-721.50688936205|673.81292988956|673.81292988956|673.81292988956|673.81292988956|673.81292988956|673.81292988956|673.62547765506|666.63941961674|651.54379957415|644.49311063795|634.2145673755|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-666.88862905994|-671.59690452666|-671.59690452666|-671.59690452666|-671.59690452666|-678.60069579802|-678.60069579802|-678.60069579802|-678.60069579802|-678.60069579802|-678.60069579802||||-678.60069579802|-678.60069579802||||-678.60069579802|-678.60069579802|-678.60069579802|-688.16743977558|-690.85271086175|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|651.57553187684|651.57553187684|651.57553187684|642.75059097427|642.38954552696|633.78817932327|633.78817932327|633.78817932327|633.78817932327|633.78817932327|633.78817932327|633.78817932327|624.98686591474|620.20051105233|620.20051105233|620.20051105233|620.20051105233|620.20051105233|620.20051105233|620.20051105233|613.61167894703|613.23519883003|604.92799870004|596.53110966671|595.47901074079|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|584.84775978765|577.05306643072|576.18897090213|576.18897090213|576.04811222485|576.04811222485|573.08514285147|573.08514285147|573.08514285147|573.08514285147|570.53904761275|557.76560845861|551.51734273179|546.29704747976|537.83005275529|532.97783639477|526.53092932752|525.47881036391|501.30978929324|497.84421032582|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748
05151|949692|/equities/dottikon-es-holding-ag|CHALL|||306.72589937207|306.72589937207|306.72589937207|306.72589937207|300.88988819119|300.34038160657|300.34038160657|300.34038160657|299.73931289619|297.79368099577|297.65964555086|295.44560261807|295.44560261807|295.44560261807|295.44560261807|295.44560261807|295.44560261807|295.44560261807|293.02289179786|284.98196518254|284.98196518254|283.51168541055|283.51168541055|280.56853934505|274.9928214945|271.79757943834|267.21953270926|266.22901778059|266.22901778059|266.22901778059|266.22901778059|266.22901778059|265.5018738032|265.5018738032|261.86319311467|258.70910346075|254.95455940083|247.58839933425||244.15377703806|243.48111236102|243.48111236102|243.48111236102|243.48111236102|243.48111236102||234.67345817891|204.77606464324|198.1352218382|198.1352218382|198.1352218382|198.1352218382|198.1352218382|196.06691315355|194.62990350395|193.2474670836|193.2474670836|193.2474670836|190.85829675956|188.87032973284|184.8088694006|184.8088694006|184.8088694006|184.8088694006|183.7209729519||180.21219098198|177.46909837842|172.95455731418|172.20506147837|167.40872953526|167.40872953526|-185.69988198562|||-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-193.06652858835|-198.08503498614|-198.97226380838|-200.32502258576|-200.32502258576|-204.57780974928|-204.57780974928|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-208.89333241915|-210.20370031436|-212.58188550825|-213.07987719504|-214.48639955515|-214.48639955515|-214.48639955515|-214.48639955515|-214.48639955515|-215.96822240611|-218.13135822902|-219.78484247668|-224.06649164076|-224.71276848973|-224.87529832193|-226.37249426876|-226.37249426876|-226.37249426876|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-227.27254201206|-228.30282445785|-229.2531382865|-232.80039838638|-232.80039838638|-232.80039838638|-232.80039838638|-232.80039838638|-232.80039838638||||-232.80039838638|-232.80039838638||||-232.80039838638|-235.4171093182|-236.07456590911|-240.09234006737|-240.09234006737|-240.09234006737|-243.74148896374|-245.09443081943|-245.09443081943|-247.07714535493|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.84348532813|-250.07609480904|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-254.91120298144|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|239.89892570477|236.9017988531|236.9017988531|236.9017988531|236.9017988531|236.9017988531|231.6690561043|-258.92679153939|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-261.06701553985|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|243.16907537935|241.7117231816|241.7117231816|241.7117231816|241.7117231816
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|||-44.052627296566|-44.052627296566|-44.230695639847|-44.705217903189|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-45.009361921542|-45.009361921542|42.096050935596|42.096050935596|42.096050935596|42.096050935596|42.096050935596|42.096050935596|42.096050935596||42.096050935596|42.096050935596|42.096050935596|41.563391903606|41.25122219688|41.25122219688||40.866331076457|40.866331076457|40.866331076457|40.866331076457|40.866331076457|40.772754757289|40.772754757289|40.463945062005|40.463945062005|40.463945062005|40.463945062005|40.455493140048|39.441659900685|38.589621832128|38.076446276824|38.076446276824|37.262717915818|35.881911067218|35.004345553948||34.349271396612|34.201411993211|33.851569474743|33.552855294067|33.007616671277|32.988461874539|-36.53479285458|||-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-38.72421556291|-40.455794713861|-41.27199278713|-41.299496602138|-41.299496602138|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.902363082524|-42.047072380512|-42.094889016876|-42.094889016876|-42.094889016876|-42.094889016876|-42.094889016876|-42.585172636432|-42.585172636432|-42.728699065916|-42.728699065916|-42.728699065916|-42.758553135916|40.543811181499|40.543811181499|40.543811181499|40.543811181499|40.543811181499|40.543811181499|40.382009668829|39.776996798969|39.776996798969|39.776996798969|39.761107969788|39.443917611277|39.443917611277|39.443917611277|39.443917611277|39.443917611277|39.293478215962|39.293478215962|38.986763958613|38.986763958613|38.899738528641|38.383042682444|37.9656022006|37.350669111777|36.931853203828|36.154280667895|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352||||34.84244636352|34.84244636352||||34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.84244636352|34.656050828376|33.705927313|33.705927313|33.705927313|33.297696471909|32.360773696612|-35.275628092523|-35.275628092523|-35.275628092523|-35.275628092523|-35.282711979778|-35.282711979778|-35.282711979778|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.41997323749|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|32.854976262128|32.23732487592|32.23732487592|32.23732487592|32.23732487592|32.23732487592|31.437026732861|31.004473520318|-33.485124540384|-33.485124540384|-33.485124540384|-33.485124540384|-33.485124540384|-33.704582903181|-34.029537542434|-34.087205460744|-34.087205460744|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419
05153|949697|/equities/edisun-power-europe-ag|CHALL|||-50.990017895891|-50.990017895891|-51.044462421419|-51.977179874846|-52.849354923764|-52.849354923764|-52.849354923764|-53.149285198361|-53.202035923927|-53.202035923927|-53.202035923927|-53.202035923927||-53.824484953316|-54.093872212737|-54.118978558461|-54.118978558461|-54.407994521389|-54.407994521389|-54.407994521389|50.350862621313|50.350862621313|50.350862621313|50.350862621313|50.350862621313|50.350862621313|49.94540291257|49.194892888017|47.970527205158|47.970527205158|47.970527205158|47.970527205158|47.970527205158|47.970527205158|46.228364239455|46.009294362334|45.826993778312|44.724435200254||44.532706541|44.189145893445|44.189145893445|44.004607565525|43.260674988034|42.61711192066||42.61711192066|42.61711192066|41.436480753095|41.436480753095|41.436480753095|41.436480753095||41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095||41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|||41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095||41.436480753095|41.436480753095|-44.63788621199|-44.63788621199|-44.63788621199|-46.008761694828|-46.943067023929|-48.758964801029|-49.787739303593|-50.319710337326|-50.733010171966|-51.258901250712|-52.021001220138|-53.556668149532|-54.485187171898|-54.739095077472|-55.110106107876|-55.900118957278|-57.622354863217|-60.669282036943|-62.982535766145|-64.736063195515|-64.736063195515|-64.736063195515|-64.736063195515|-64.736063195515|-64.736063195515|-67.00673760446|58.243468321277|58.243468321277|58.243468321277|58.243468321277|58.243468321277|58.243468321277|53.82607591253|48.5845287917|46.699475672283|44.777195403353|42.23021851356|41.278021291176|40.353355040461|-42.362543117236|-42.362543117236|-42.362543117236||40.044126600956|40.044126600956|40.044126600956|40.044126600956|39.826807334396|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465||||38.958808651465|38.958808651465||||38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.94897997627|38.94897997627|38.94897997627|38.587754808635|37.319727353222|37.209538293924|37.209538293924|36.721711716217|33.84634418969|-41.60611077683|-41.60611077683|-41.60611077683|-43.529012270954|-44.532236280471|-46.502484628922|-46.902761376971|-47.603067942321|-48.292296060655|-48.72505919621|-48.72505919621|-49.355630182013|-49.355630182013|42.116159545747|42.116159545747||42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|41.506845380827|38.874271289026|-50.677443361681|-50.677443361681|-53.68604983268|-54.595610289418|-55.78401338242|-57.898902910534|-59.587670239678|-62.069633599642|-64.18848177738|-64.807171632678|-64.807171632678|-64.807171632678|-64.807171632678|-64.807171632678|-66.119079591865|-67.882310657628|-69.348531676084|-69.348531676084|-71.159322780191|-71.159322780191|-71.159322780191|-71.159322780191|-72.510358644657|-74.27822054896|-74.27822054896|-74.775580924641|-74.775580924641|-76.250645471824|-77.778494968693|-77.781661076326|-78.406599556002
05154|1136130|/equities/eeii|CHALL|||-2.1802220322896|-2.1802466951266|-2.1802740982787|-2.1803045462256|-2.1803383772776|-2.1803759673354|-2.1804177340663|-2.1804641415451|-2.1805157054105|-2.1805729985942|-2.1806366576872|-2.1807073900127|-2.1807859814855|-2.1808733053443|-2.1809703318539|-2.1810781390869|-2.1811979249013|-2.1813310202507|-2.1814789039721|-2.1816432192183|-2.1818257917139|-2.1820286500424|-2.1822540481853|-2.1825044905661|-2.1827827598783|-2.1830919480028|-2.1834354903634|-2.1838172040975|-2.1842413304686|-2.1847125819921|-2.185236194796|-2.1858179868003|-2.1864644223606|-2.1871826840943|-2.1879807526874|-2.1888674955685|-2.1898527654364|-2.1909475097341||-2.1921638922871||-2.1935154284571|-2.1950171353126|-2.1966856984854|-2.1985396575663||-2.2005996121007|-2.2028884504722|-2.2054316042183|-2.2082573306029|-2.2113970265857|-2.2148855776778|-2.2187617455578|-2.2230685987579|-2.2278539912024|-2.2331710939186|-2.2390789858254|-2.2456433101663|-2.2529370038784|-2.261041108003|-2.2700456681414|-2.2800507349619|-2.2911674758735|-2.3168527308375|-2.3831696447697||-2.4746330244637|-2.482925572141|-2.5454727964755|-2.5527475495201|-2.5608306084586|-2.569811785057|-2.5797908701663|||-2.5908787425099|-2.6031986006695|-2.616887331958|-2.6320970333896|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|||||2.6189419295877|2.4043799403077|-1.8077581600152||-1.8077581600152|-1.8077581600152|-1.8077581600152|-1.841953511128|-1.8799483456978|-1.9221648285531|-2.1250267534086|-2.1250267534086|-2.1250267534086|-2.1250267534086|-2.1250267534086|-2.1250267534086||2.805525829546|2.7839175883844|2.7599084315383|2.7332315905981|2.7035906562201|2.670656284689|2.6340625385433|2.5934028206037|2.5482253562263|2.4980281735848|-1.7577465214784||-3.0197183201109|-3.0219092445677|-3.0243436050752|-3.0270484500835|-3.0300538334262|3.0999400579255|3.0999334082913|3.099926019809|3.0999178103841|3.099908688801|3.0998985537086|3.0998872924948|3.0998747800351|3.099860877302|3.0998454298208|3.0998282659529|3.0998091949884||||3.099788005028|3.0997644606275||||3.0997383001825|3.0997092330214|3.0996769361757|3.0996410507916|3.0996011781426|3.0995568751992|3.0995076497066|3.0994529547149|3.0993921825018|3.0993246578206|3.099249630397|3.0991662665931|3.0990736401442|3.0989707218678|3.0988563682272|3.0987293086266|3.0985881312926|3.0984312675882|3.0982569745833|3.0980633156889|3.0978481391396|3.0976090540848|3.097343404024|3.0970482372897|3.0967202742516|3.0963558708759|3.0959509782363|3.0955010975256|3.0950012300693|3.0944458217844|3.093828701468|3.0931430122275|3.0923811352936|3.091534605367|3.0905940165597|3.089548917885|3.0883876971353|3.0870974518578|3.0856638459939|3.0840709505896|3.0823010668071|3.0803345292709|3.078149487564|3.0757216634453|3.0730240810912|3.0700267673644|3.066696418779|3.0629960314619|3.0588844899985|3.0543161105948|3.0492401334794|3.0436001589069|3.0373335204929|3.0303705889218|3.0226339982873|3.0140377864712|3.0044864400088|2.9938738328284|2.9820820470724|2.968980062899|2.9544223027064|2.9382470136035|2.9202744701558|2.9003049774361|2.8781166521921|2.8534629574765|2.826069963348|2.7956333032053|2.7618147919356|2.7242386683026|2.6824874198215|2.6360971437314|2.5845523925202|2.5272804467299|2.4636449514074|2.3929388454935||||||||||||2.1434279532781||2.1434279532781||
05155|949695|/equities/efg-international-ag|CHALL|||15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.296235579594|15.269150330341|15.214611505707|15.079568676639|15.021743514459|14.923047889516|14.585608602945|14.430999358091|14.430999358091|14.430999358091|14.281110374567|14.140122458269|14.046570950735|14.046570950735|13.970634122676|13.927467500976|13.927467500976|13.927467500976|13.831630719825|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692||13.778029590692|13.661143839189|13.637937346905|13.508819200164|13.475354832152|13.415949894035||13.293277556194|13.089197112999|12.736538110376|12.736538110376|12.736538110376|12.736538110376|12.736538110376|12.616690767973|12.616690767973|12.616690767973|12.455668200644|12.455668200644|12.302964463931|12.081071340488|11.927856616893|11.817618984556|11.795131942272|11.610146174431|11.471273565292||11.292526245117|11.129473951128|10.898304226958|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|||-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.892200384989|-13.570223131063|-13.971358977294|-14.097603534151|-14.097603534151|-14.422892966192|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.798903481984|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.781776887497|13.633085337304|-14.360978887507|-14.360978887507|-14.360978887507|-14.360978887507|-14.360978887507|-14.360978887507|-14.360978887507|13.696193393753|13.696193393753|13.696193393753|13.571325656094|13.529250962114|13.394706799791|13.394706799791|13.394706799791|13.2730077397|13.191119367455|12.999021722845|12.866690108038|12.708544833635|12.700406409019|12.700406409019|12.700406409019|12.700406409019|12.700406409019|12.700406409019|12.700406409019|12.700406409019|12.589340104785|12.554822328054||||12.363136055693|12.276817854494||||12.114242456854|12.03946824517|12.03946824517|12.03946824517|11.56271504231|11.56271504231|11.56271504231|11.56271504231|11.56271504231|11.56271504231|11.56271504231|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.067097879281|-12.103442219485|-12.212767452356|-12.212767452356|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999
05156|949696|/equities/elma-electronic-ag|CHALL|||1169.8502466231||1168.7224962479|||-1177.2561774718|-1177.2561774718|1175.2709139203||1164.7454599114||1154.1616221238|1153.5129134709|1152.7921260788|1144.0140620009||1144.0140620009||1144.0140620009||||1144.0140620009|1131.1267355565|1126.8074839517|||||1126.4527599463||-1122.0732206275||||-1122.0732206275|-1122.0732206275||||1117.9267793725||1117.696421525|1117.4404683611|1117.1560759568||1116.8400843964|1116.4889826627|1116.0988696252|1115.6654106947|1115.1837896608|1114.6486551787|1114.0540613096|1113.3934014551|1112.6593349501|||1111.8437055002|||||-1109.0625494443||1103.2638339508||||||1092.5153710565|1091.6837456183|1090.7597173537|||1089.7330192818|1088.5922436465|1085.5713308655||||1085.5713308655||1085.5713308655|1085.5713308655|1085.5713308655|||1085.5713308655||||1083.9681454061|1077.186828229|1070.0454669494||1070.0454669494|||||1062.1497743475|1062.1497743475||1062.1497743475|1062.1497743475|||1046.2775270527|-1056.3583032747|||-1057.0647814164|-1057.8497571293|||-1063.7219523659||1053.642275149|||-1057.0641387233|||||-1057.8490430259|||1054.6121744157|-1055.9864728715|||-1056.6516365239|||-1057.3907072487||-1057.9312715268|-1057.9312715268|-1057.9312715268|-1057.9312715268|||1054.5208094147|1049.189402889||||1049.189402889||||1049.189402889|1049.189402889||||1049.189402889|1049.189402889||||||1049.189402889||-1043.1228856789|-1043.4698729765|||||-1043.8554144184|1049.0495395352|1048.9439328168|1048.8265920187|1048.6962133541|1048.5513481712|1048.3903868569|1048.2115409521||||-1041.9871767198||-1042.2079741332|-1042.4533045924|-1042.7258939915|-1043.0287711017|-1043.3653012241|-1043.7392235824|-1044.1546928693|-1044.6163254103|-1045.1292504559|-1045.6991671732|||-1046.3324079703|1046.2973244775|1045.8859160861|1045.4287956512|1044.9208840569|1044.356537841|1043.72948649|1038.0327627667|1035.5919586296||||1035.1021762551|-1035.4420263832||1037.286637352|1036.9851526134|1036.6501695704|1036.2779661893|1035.864406877|1035.40489653|1034.8943294778|1034.3270327531|-1026.303296941||-1027.0036632678|-1027.7818480753|-1028.6464978614|-1029.607219846|-1030.6746887178|-1031.860765242|-1033.1786280467|-1034.6429200519|-1036.2699111687|-1038.0776790764|-1040.0863100849|-1040.1458300204||||1021.8687529817||1003.4175852317|1003.4175852317|1003.4175852317|1003.4175852317||1003.4175852317||||
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|||-771.71199849505|-775.56888721672|-777.9654302408|-781.31728774543|-781.31728774543|-781.31728774543|-781.31728774543|-781.31728774543|-784.17884125199|-784.17884125199|-784.17884125199|-784.17884125199|-787.36537916888|-788.79486574319|-790.43873971466|-796.37637746073|-803.31651538362|-803.31651538362|-809.62946153736|-814.53273504151|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644||801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644||801.02581687644|801.02581687644|795.8620187516|791.79113194622|787.92732339039|787.92732339039|782.9748037671|777.52755974123|776.58617749025|775.63432021072|775.63432021072|775.63432021072|775.63432021072|771.50533359348|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042||-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|||-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-833.95850642493|-833.95850642493|-841.53802195339|-841.53802195339|-841.53802195339|-841.53802195339|-841.53802195339|-841.53802195339|-842.82002439266|-847.02224932518|-847.52472147242|-849.04556944688|-849.04556944688|-849.04556944688|-849.04556944688|-849.04556944688|-849.04556944688|-849.43952160765|-851.94927518196|804.10800639854|804.10800639854|804.10800639854|804.10800639854|804.10800639854|804.10800639854|804.10800639854|804.10800639854|804.10800639854|804.10800639854|803.12000710949|791.35556345499|784.16743958161|784.16743958161|784.16743958161|783.85271064623|781.61412294025|780.12680326695|773.08533696328|770.81704107031|765.68560118923|763.69827307312|763.69827307312|760.46482711953|760.46482711953|760.46482711953|760.46482711953|755.62758568837|753.36398409819|748.57109344243|744.91232604714|739.84702894127|712.99669882363|709.88522091515|709.21071242704|-750.87457889936|-750.87457889936|-750.87457889936|-750.87457889936|-750.87457889936|-755.41619877706|-769.60827247822|-769.60827247822|-769.60827247822|-769.60827247822|-769.60827247822|-769.60827247822||||-769.60827247822|-769.60827247822||||-769.60827247822|-769.60827247822|-776.3570267191|-776.3570267191|-776.3570267191|-780.50780746566|-788.5635687634|-788.5635687634|-788.5635687634|-788.5635687634|-801.07063195933|-807.80070217703|-808.67105922775|-808.67105922775|-808.67105922775|-809.30117691973|-817.89019657747|-820.48753027612|-820.48753027612|-820.48753027612|-820.48753027612|-820.48753027612|-820.48753027612|-820.66979046435|-820.66979046435|-826.07754496039|-843.25282773377|-848.81937960736|-848.81937960736|-848.81937960736|-850.13264400818|-850.20293778687|-854.00326420763|-860.88307847411|-860.88307847411|-860.88307847411|-861.92564274902|-863.58404749891|-874.20449722101|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-879.21884868837|-879.21884868837|-882.29872076486|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-890.81201462568|-897.4302920678|-897.4302920678|-897.4302920678|-897.4302920678|-901.75115932157|-901.75115932157|-901.75115932157|-901.75115932157|-901.75115932157|-908.95204854515|-908.95204854515|-909.11338727239|-917.18154141377|-918.70171268196|-925.27968075774|-927.75520084193|-928.50439072967|-928.50439072967|-928.50439072967|-928.50487858852|-931.29818736423|-931.29818736423|-931.29818736423|-932.55354151581|-936.80066853804|-936.80066853804|-937.00074282004
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|||630.42317249176|630.42317249176|630.42317249176|630.42317249176|626.44241387974|625.6026820886|620.16964676511|611.14771205569|611.14771205569|606.28531493748|606.28531493748|606.28531493748|606.28531493748|606.28531493748|606.28531493748|589.95590548609|588.56688171872|588.56688171872|588.56688171872|588.56688171872|588.56688171872|584.12986857635|-613.84244996745|-613.84244996745|-613.84244996745|-613.84244996745|-613.88093273999|-613.88093273999|-613.88093273999|-616.61770304443|-616.79744782715|-621.41383091905|-626.79314546562|595.63393936077|595.63393936077|595.63393936077|595.63393936077|595.63393936077||595.63393936077|595.63393936077|595.63393936077|595.63393936077|595.63393936077|595.63393936077||595.63393936077|595.63393936077|590.84326595641|586.02162682635|586.02162682635|586.02162682635|583.7184742515|579.73268426111|579.73268426111|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688||570.70571103319|570.70571103319|560.56190114799|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|||-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-606.05993280749|-606.05993280749|-616.39992534165|-622.33325037961|-632.23113906668|-632.23113906668|-632.23113906668|-642.42424576134|-642.42424576134|-647.91582862371|-652.2398095819|-657.07201064655|-660.35778960728|-664.06421067476|-665.09912297195|-670.1101366355|638.71557666429|638.71557666429|638.71557666429|638.71557666429|638.71557666429|631.76730740477|628.15811933863|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|621.57594433293|620.09067201596|620.09067201596|616.62852446218|615.39280495798|613.46422773109|607.96025303454|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997|-632.6008367997||||-632.6008367997|-632.6008367997||||-632.6008367997|-632.6008367997|-638.25092977745|-643.39312318204|-643.39312318204|-645.15902575782|-651.12113973091|-651.27071522644|-651.27071522644|-651.27071522644|-651.27071522644|-651.27071522644|-651.27071522644|-651.27071522644|-651.27071522644|-651.27071522644|-654.43968358493|-656.37306615424|-656.37306615424|-658.40442181716|-658.40442181716|-658.40442181716|-658.40442181716|-662.94935757462|-663.85723157361|-663.85723157361|-669.06359063735|-675.12621181927|-677.02912424364|-684.6712491596|-691.52361017733|-692.69290019703|-694.42852489182|-694.42852489182|-694.42852489182|-694.42852489182|-694.42852489182|-694.42852489182|-704.26305127919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|668.84324024354|-706.07361641426|-706.07361641426|-706.07361641426|-706.07361641426|-706.07361641426|-709.24846268251|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-720.1983712999|-723.3683596295|-723.3683596295|-730.85373292167|-732.47636991297|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686
05159|949694|/equities/energiedienst-holding-ag|CHALL|||30.88548002803|30.88548002803|30.688864726633|30.688864726633|30.60230370462|30.60230370462|30.562860634211|30.562860634211|30.562860634211|30.562860634211|30.030958760981|29.489953161615|28.733280845635|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.084207391747|-30.084207391747|-30.271861229424|-30.271861229424|-30.496511205572|-30.596123837252|-30.834582804331|-31.099536258522|-31.234000574664|-31.234000574664|-31.234000574664|-32.376667220411|29.470369437208|29.161521490934|-30.7506561137||-30.7506561137|-30.7506561137|-30.950728824488|-31.161555561836|-31.161555561836|-31.161555561836||-31.161555561836|-31.161555561836|-31.468394899164|-31.598215473796|-31.631351670849|-31.934834702399|-32.249816187649|-32.322018261783|-32.485576439823|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.095420505578|-33.325521705741|-33.325521705741||-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|||-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.844470775414|-33.844470775414|-34.210521896999|-34.597562754161|-34.597562754161|-34.597562754161|-34.637114963422|-34.637114963422|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.896296727566|-34.896296727566|-35.205773490943|-35.205773490943|-35.205773490943|-35.205773490943|32.808305405936|32.808305405936|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.661690715071|32.568545874751|-34.930186795328|-34.930186795328|-34.930186795328|-34.930186795328|-34.930186795328|-34.930186795328|-34.930186795328|-34.963299357027|-34.963299357027|-34.963299357027|-34.963299357027|-34.963299357027|-35.448110990094|-35.749506301167|-35.749506301167|-35.749506301167|-35.749506301167|-35.749506301167|-35.749506301167|-35.749506301167|-35.749506301167|33.154490513387|33.154490513387|33.154490513387||||33.154490513387|33.154490513387||||33.154490513387|33.154490513387|33.154490513387|33.154490513387|32.849434158076|32.743814756329||-34.693428592558|-34.693428592558|-34.693428592558|-34.693428592558|||-34.693428592558|-35.342696910297|33.55428841758|33.55428841758|33.55428841758|33.55428841758|33.55428841758|33.55428841758|-34.922076615918|-34.922076615918||-34.922076615918|-34.922076615918|-35.080086824219|-35.372317549168|-35.763687818777|-36.370763692074|-36.719460816066|-36.719460816066|-36.932733900989|-37.514149329888|-37.543501798563|-37.707613373234|-37.707613373234|-37.707613373234|-38.002903832809|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575||37.155014613575|37.155014613575|37.155014613575|37.155014613575||37.155014613575|-38.408007417557|-38.408007417557|-38.408007417557|-38.408007417557|-38.409542224858||-38.409542224858|-38.409542224858|-38.529380765159|-38.529380765159|-38.529380765159||-38.529380765159|-38.888201570731|-39.058890437174|-39.058890437174||-39.06309276926|-39.06309276926|-39.06309276926||-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926||-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926|||-39.06309276926
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5.5046157106681|-5.505128567409|-5.5056984082322|-5.5063315647024|-5.5070350718916|-5.5078167465462|-5.5086852739402|-5.509650304378|-5.51072256042|-5.5119139560222|-5.5132377289136||||-5.5147085876818|-5.516342875202||||-5.5181587502244|-5.5201763891382|-5.5224182101536|-5.5249091223929|-5.5276768026587|-5.5307520029542|-5.5341688921713|-5.5379654357459|-5.5421838174954|-5.5468709083282|-5.5520787870314|-5.5578653189237|-5.5642947988042|-5.5714386653379|-5.5793762948199|-5.5881958831333|-5.5979954257036|-5.6088838063374|-5.6209820070415|-5.6344244522684|-5.6493605025204|-5.6659561139116|-5.6843956821239|-5.7048840912488|-5.7276489902765|-5.7529433225294|-5.7810481361438|-5.8122757068264|-5.8469730075849|-5.8855255639833|-5.9283617377592|-5.9759574863991|-6.0288416515546|-6.0876018350606|-6.1528909278451|-6.2254343642724|-6.3060381825248|-6.3955979805832|-6.4951088673146|-6.9390098525718|-7.0433442806353|-7.1592714229282|-7.3380793111253||9.9021340457677|5.9412602415879|-5.7208220703515|-5.7342467554313|-5.7491630721867|-5.7657367574705|-5.7841519633414|-5.804613303198|-5.8273481252608|-5.8526090386639|-5.880676720223||-5.9118630330663|-5.9465144917812|-5.9850161125755|-6.0277956912358|-6.075328556414|-6.1281428510563|-6.186825400659|-6.2520282335508|-6.3244758256528|-6.4049731502106|-6.4944146219415|-6.5937940349758||-6.6542158911163|-6.776906524492|-6.913229450465|-7.0646993682128|-7.2329992768215|-7.4199991752755|-7.6277768402245|-7.6668597004872|-7.6668597004872||||||||||-7.6668597004872||||
05161|48546|/equities/evola-hold-ag|CHALL|||0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809||0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809||0.95671422624809|0.95671422624809|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.3071910219101|-1.3071910219101|-1.3071910219101|-1.3071910219101|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116||-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|||-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3939598364725|-1.4471776069418|-1.5051974059493|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|1.2146832527222|1.2146832527222|1.2146832527222|1.2146832527222|1.2146832527222|1.2146832527222|1.2146832527222|1.2146832527222|1.2146832527222|1.2146832527222|1.0682591665124|0.96667682995791|0.91906194346388|0.91906194346388|0.91906194346388|0.91906194346388|0.86562444388027|0.82541597352155|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.81692609350969|0.80741785810048|0.79312078287639|0.79312078287639|0.73113420860014||||0.71231444899295|0.71231444899295||||0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.70423173334165|0.70423173334165|0.70423173334165|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93813365813191|-0.93813365813191|-0.93813365813191|-0.93813365813191|-0.93813365813191|-0.95214851163156|-0.97072059205646|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839
05162|949699|/equities/feintool-international-holding|CHALL|||11.667273209659|11.667273209659|11.667273209659|11.667273209659|11.667273209659|11.667273209659|11.371970519057|11.349411444124|11.238235319386|11.167483688206|11.144426320229|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|10.962385507122|10.953310498677||10.953310498677|10.953310498677|10.953310498677|10.953310498677|10.933408324466|10.933408324466||10.837120180379|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.536921876596|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898||-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|||-11.626774988868|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-12.031208378707|-12.309676230654|-12.446861863915|-12.613179869987|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.670372683574|-12.675414357769|-12.889349657284|-12.973745789527|-12.973745789527|-12.973745789527|-12.973745789527|-13.076384189393|-13.282093448402|-13.610659143397|-13.679470404933|-13.679470404933|-13.679470404933|-13.899412270994|-13.932680205737|-14.044644386939|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.610784601971|12.503649314029|12.401418512965|12.401418512965|12.015465332297|-13.944636250772|-13.944636250772|-13.944636250772|-13.944636250772|-13.944636250772|-13.944636250772|-13.944636250772|-13.944636250772|-14.199596088504|-14.685662765609|-14.91608797106|-14.91608797106|-14.91608797106|-14.91608797106|-14.91608797106|-14.91608797106||||-14.91608797106|-14.91608797106||||-15.034542041717|-15.158385519258|-15.158385519258|-15.300984122215|-15.417835283952|-15.417835283952|-15.417835283952|-15.417835283952|-15.417835283952|-15.417835283952|-15.417835283952|-15.417835283952|-15.417835283952|-15.705928167454|-16.314920355603|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.722624045937|-16.722624045937|-16.891805099479|-17.028881591032|-17.028881591032|-17.028881591032|-17.157090974593|-17.349545612097|-17.413384267754|-17.458190272702|-17.458190272702|-17.584099794376|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.767859349431|16.685887225225|16.685887225225|16.685887225225|16.685887225225|16.685887225225|16.685887225225|16.681540789157|16.673933680355|16.646037189497|16.645598403097|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.234448590323|16.179942729788|15.819380471791|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-17.002900392323|-17.002900392323|-17.002900392323|-17.002900392323|-17.253890063181|-17.253890063181|-17.584878473165|-17.81929370489|-17.81929370489|-17.910326020875
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|||223.87719041929|223.87719041929|223.63923798718|223.63923798718|223.63923798718|223.63923798718|223.63923798718|223.28804356432|223.25338529852|223.03709765834|222.73010477935|221.57789860737|221.19766172846|220.97518173279|-231.21814100412|-231.21814100412|-231.21814100412|-231.21814100412|-231.21814100412|-231.21814100412|-232.56460298065|-234.04700362184|-234.04700362184|-234.04700362184|-234.04700362184|-234.04700362184|-234.04700362184|-234.80370216579|-234.80370216579|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841||223.61740771841|220.41934597836|218.72150010914|218.37944507434|218.23420371927|218.23420371927||218.23420371927|218.23420371927|218.18245485002|216.55364794415|216.55364794415|216.52628024068|215.95142198102|211.69047276727|210.15608085252|206.82897804685|202.49886076658|202.05406302571|202.05406302571|202.05406302571|202.05406302571|201.26007375849|200.21984060474|200.21984060474|198.05537878879||-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|||-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-215.10729893302|-217.71922544479|-219.45469510819|-220.08299083473|-220.41443612578|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.64940750065|-221.64940750065|-221.64940750065|-223.31044972674|-224.17836416906|-224.17836416906|-224.17836416906|-224.17836416906|-229.12159351027|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|218.28138800046|217.8585019335|217.8585019335|217.80945812164|216.36605322028|212.4067334297|212.1178488137|212.1178488137|212.1178488137|212.1178488137|212.1178488137|212.1178488137|212.1178488137|212.1178488137|212.1178488137|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613||||211.57570354613|211.57570354613||||211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.57570354613|211.33274144249|211.33274144249|211.33274144249|211.33274144249|211.33274144249|211.33274144249|210.64749218707|207.23054500956|203.66727104605|200.89697223704|200.27441020587|198.33745284536|198.33745284536|198.33745284536|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-208.3206201802|-208.3206201802|-208.3206201802|-210.24513522898|-210.82237213756|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|199.92831088184|199.92831088184|197.63144822781|-207.75105112587|-207.75105112587|-207.75105112587|-207.75105112587|-207.75105112587|-207.75105112587|-208.08449192615|-209.08276982408|199.71800653296|199.71800653296|199.71800653296|198.49778876655|195.71976190532|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-206.39192935636|-206.39192935636|-206.39192935636|-206.39192935636|-206.39192935636|197.19786101789|197.19786101789|196.66428408591|194.99365356198|193.65960913489|193.35512533|-201.40427821169|-201.40427821169
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-882.0556007712|-882.0556007712|-886.95066752355|852.47448453882|852.47448453882|849.18454881336|849.18454881336|837.90685038687|837.90685038687|831.53594262932|831.53594262932|831.53594262932|831.53594262932|831.53594262932|831.53594262932|805.15104736591|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256||800.00243992256|800.00243992256|792.86522249537|792.86522249537|792.86522249537|792.86522249537||792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|778.96135832819|773.23484258688|759.48315842987|746.9812871443|738.47920793811|736.90014806325|736.90014806325|736.90014806325||-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|||-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-815.4481045637|-815.4481045637|-828.22011618189|-861.9112402021|-881.11761344595|-881.11761344595|-881.11761344595|-907.24179271772|-911.10199190858|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-916.25123755768|894.85057528169|894.85057528169|894.85057528169|894.85057528169|885.00063920188|883.42054222454|883.42054222454|876.6894913606|874.96569459616|874.96569459616|874.96569459616|866.85077177352|846.83419085946|832.98243428829|822.98048254254|816.70053615838|814.14469274742|814.14469274742|814.14469274742|814.14469274742|814.14469274742|814.14469274742|806.38299194158|799.8699910462|792.52221227356|778.35458305377|778.35458305377|763.72731450419|759.47479389355|749.19421543728|746.16023937475|738.23359930528|728.62856211575|-786.72551535627|-786.72551535627|-795.49953916959|-795.49953916959|-795.49953916959|-795.49953916959|-795.49953916959|-795.49953916959|-795.49953916959||||-795.49953916959|-795.49953916959||||-795.49953916959|-795.99948796621|-803.55498662912|-814.259242752|-814.259242752|-820.18477853931|-820.18477853931|-820.18477853931|-820.18477853931|-820.18477853931|-820.18477853931|-820.18477853931|-820.18477853931|-820.18477853931|-820.18477853931|-824.35709637532|-824.35709637532|-824.35709637532|-824.35709637532|-824.35709637532|-824.35709637532|-824.35709637532|-826.56344041702|-838.51493379669|-844.51659310743|-850.51286862891|-850.51286862891|-850.51286862891|-850.51286862891|-867.73652069879|-869.11916135653|-869.11916135653|-872.37470693626|-872.37470693626|-872.37470693626|-889.47189659584|-891.78011925413|-891.78011925413|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|848.50455825197|847.61617583552|846.7401953728|845.83974737383|845.83974737383|837.48860819315|830.9185297574|830.9185297574|830.9185297574|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-900.47515461812|-907.99360635764|-907.99360635764|-907.99360635764|-907.99360635764|-907.99360635764|-917.32622928627|-920.34119243658|-920.34119243658|-920.34119243658|-929.15688048509|-937.6743116501|-941.52701294456|-948.41890327173
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|||86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|85.889821469731|85.748027123331|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.207025719562|-89.207025719562|-89.771693972393||-89.828113188038|-89.828113188038|-89.828113188038|-89.922338046504|-89.922338046504|-89.922338046504||85.493563769186|85.493563769186|85.493563769186|84.578959489227|84.501624452141|84.351805116366|-88.377796318745|-88.377796318745|-88.377796318745|-88.377796318745|-88.377796318745|83.930981601764|83.930981601764|83.930981601764|83.930981601764|83.930981601764|83.930981601764|83.231641307461|82.085156669206||81.508512326949|80.231681210988|79.446309998292|78.707015517308|77.941127250541|77.765225471768|77.765225471768|||77.765225471768|77.616914817264|76.17712452298|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.739163405238|-82.768517607383|-83.002183135562|-83.002183135562|-83.111549820798|-83.111549820798|-83.111549820798|-83.111549820798|-83.111549820798|-83.254498020694|-83.270366664636|-83.270366664636|-84.972627847182|80.562891985672|80.562891985672|80.562891985672|80.144508145086|80.144508145086|80.144508145086|80.144508145086|80.144508145086|80.144508145086|80.144508145086|80.144508145086|80.144508145086|80.144508145086|80.144508145086|79.737370949574|79.737370949574|79.737370949574|79.737370949574|79.737370949574|79.737370949574|79.737370949574|79.737370949574|79.737370949574|79.611621360649|79.611621360649|79.611621360649|79.426798799159|79.17345911142|79.17345911142|79.17345911142|78.828843711446|78.568945123618|78.568945123618|77.257160824609|77.110732045518|76.845259523774|76.341957569547|75.818839285581|75.715379103255|75.394867111391|74.874848446522|74.859857402673|74.859857402673|74.859857402673|74.859857402673|74.859857402673|74.160955043227|73.30106268502|72.348398744803|-75.290007023232||||-75.290007023232|-75.290007023232||||-75.290007023232|-75.290007023232|-75.844450213531|-76.368831027458|-76.39870512586|-77.409667784429|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|73.715447382447|73.715447382447|73.715447382447|73.715447382447|73.715447382447|73.715447382447|73.006050273573|72.920611669395|72.91734409528|72.722047384106|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-75.155000655143|-75.155000655143|-75.57480270279|-75.57480270279|-75.57480270279
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|||-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|-0.10943787176227|-0.10943787176227|-0.10943787176227||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.11098096730881|-0.11409008060001|-0.11409008060001|-0.11680009137814|-0.11938432891424|-0.11938432891424|-0.11938432891424|-0.11938432891424|-0.11938432891424|-0.12010534356659|-0.12010534356659|-0.12041446398628|-0.12041446398628|-0.12041446398628|-0.12102292404576|-0.12102292404576|-0.12102292404576|-0.12259769233844|0.097214093933945|0.097214093933945|0.097214093933945|0.097214093933945|0.096726770760225|0.094302427414204|0.094302427414204|0.094302427414204|0.089669362144498|0.089165962059002|0.088051067396121|0.085434518869399|0.081238355201357|0.079170394784731|0.077733770533314|0.076581966710212|0.075302184684543|0.073430200763842|0.071916891991315|0.069696544341707|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.069204177554159|0.067576867254474|0.066060947675145|0.066060947675145|0.064423277613899|0.063909192479738|0.063421328555753|0.06341459735947|0.06341459735947|0.056555109550747|0.056004453594788|0.056004453594788|0.055622165855922|0.055622165855922|0.050491295569653|0.048640329598841||||0.038950365681844|0.038683974888908||||0.038683974888908|0.038683974888908|-0.1051289164391|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12288484183406|-0.12883871153499|-0.13154501241743|-0.13154501241743|-0.13154501241743|-0.13480557043021|-0.13626174492047|-0.13754638546491|-0.13762931320164|-0.14124368440877|-0.14500409543261|-0.14871565906256|-0.15652920786245|-0.15652920786245|-0.15985467280727|-0.16601688267066|-0.16601688267066|-0.16976319875732|-0.17034799924509|-0.17333110859015|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17452590099725|-0.17452590099725|-0.17452590099725|-0.17936078218125|-0.20565239115777|-0.20565239115777|-0.20565239115777|-0.20565239115777|-0.20565239115777|-0.20817456338291|-0.20817456338291|-0.20830687087783|-0.20830687087783|-0.20830687087783|-0.20830687087783|-0.20830687087783|-0.21055208259168|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.21645233614568|-0.22696925846873|-0.23612819747464|-0.23612819747464|-0.23612819747464
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|||-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-636.61731740392|-638.53031604993|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|613.81062093949|607.41179154952||607.34643166418|603.17380685668|595.48197099744|588.56890277928|583.05429098414|581.83811126601||578.95121465478|578.95121465478|578.95121465478|578.95121465478|578.95121465478|578.95121465478|578.95121465478|571.59023375813|568.2558519079|562.10649466004|557.2738721049|552.17775531171|552.17775531171|552.17775531171|547.31869329406|547.31869329406|547.31869329406|547.31869329406|530.60966464097||529.56629404552|526.31811263304|521.69790699461|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|||-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-577.62795996788|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|533.17853057071|529.97475328764|529.97475328764|527.96084648063|524.50091272913|515.14545723158|511.77272347563|509.54357756254|509.54357756254|509.54357756254|509.54357756254|509.54357756254|509.54357756254|509.54357756254|509.54357756254|509.54357756254|509.54357756254|509.54357756254|508.75952655604|508.44392788996|501.51547678962|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-517.89298278726|-526.36999036909|-529.22219490609|-535.45801909324|-537.42271806938|-537.42271806938|-537.42271806938||||-537.42271806938|-537.42271806938||||-537.42271806938|-537.703047882|-546.2922828843|522.45906049439|522.45906049439|522.45906049439|522.45906049439|522.45906049439|521.5712879843|521.5712879843|521.5712879843|521.5712879843|521.5712879843|521.5712879843|512.30144465704|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-547.28188582265|-547.28188582265|-547.28188582265|-547.28188582265|-547.28188582265|-547.28188582265|-549.82697745687|-549.82697745687|-549.82697745687|-550.85219649613|-557.10395925207|516.80279282425|516.80279282425|516.80279282425|516.80279282425|-537.68177538346|-537.68177538346|-537.68177538346|-537.68177538346|-537.68177538346|-540.31307697771|-543.34701870636|-543.34701870636|-543.34701870636|-543.34701870636|-543.34701870636|-547.44092412124|-547.44092412124|-547.44092412124|-550.02327140316|-554.44804407208|-556.35562541271|-556.35562541271|-562.39514612913|534.02389259175|534.02389259175|534.02389259175|534.02389259175|534.02389259175|534.02389259175|529.15624356958|529.15624356958|529.15624356958|529.15624356958|529.15624356958|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.534438447686||61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686||61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.397611204288|61.397611204288|61.397611204288|61.177903033518|60.303226101425|59.084139519297|57.201824485552|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404||-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|||-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-64.207124130218|-66.996802427469|-68.329781746532|-69.158088922131|-69.867324669745|-71.744251074158|-72.849168792657|-73.700206681157|-73.700206681157|-73.739120399582|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.772598220583|69.491775885419|69.229355506931|69.229355506931|69.188167868758|68.311743556932|68.311743556932|68.311743556932|68.311743556932|68.311743556932|68.18527519645|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-70.986175729358|-71.195769951933|-71.195769951933|-71.195769951933|-71.195769951933|-71.195769951933|-71.195769951933||||-71.195769951933|-71.195769951933||||-71.195769951933|-71.195769951933|-71.984186885747|67.730737776716|67.730737776716|67.730737776716|67.730737776716|67.730737776716|67.273043415236|67.23739813837|67.23739813837|66.483225494321|65.723025275265|65.403359891082|64.562067986755|63.655074438815|63.361195177242|63.054105752492|61.52678213493|61.184298932012|61.184298932012|60.423632158577|60.423632158577|60.423632158577|60.371610670668|60.371610670668|60.371610670668|60.011136730467|60.011136730467|60.011136730467|60.011136730467|59.320847815391|59.320847815391|59.007193643314|59.007193643314|59.007193643314|59.007193643314|59.007193643314|58.424660027537|-59.032631123135|-59.032631123135|-59.032631123135|-59.580702477108|-59.856334135941|-59.93203928516|-60.806222356957|-60.806222356957|-61.373579464137|-62.151197921103|-63.085123193198|-63.085123193198|-63.497064540334|-63.497064540334|-63.711190974206|-63.711190974206|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-67.469884404684|-67.469884404684|-67.469884404684|-67.469884404684|-67.469884404684|-67.688758330373|63.081128382385|63.081128382385|63.081128382385|63.081128382385|63.081128382385|61.542920933499|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|||-3630.3853118579|-3684.7059020644|-3707.2287800715|-3751.8653111906|-3786.4614568784|-3825.2989806289|-3825.2989806289|-3825.2989806289|-3901.5591840099|-3901.5591840099|-3901.5591840099|-3901.5591840099|-3925.3990933443|-3934.9434370492|-3984.1593744991|-4006.7326383324|-4013.9251537026|-4038.0427348458|-4038.0427348458|-4038.0427348458|-4050.8103358654|-4050.8103358654|-4050.8103358654|-4074.9559287393|-4084.248060172|-4084.248060172|-4141.5534001911|-4190.0037779901|-4196.3375311001|-4223.4305901112|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409||4021.1018700409|4021.1018700409|3989.1687444899|3955.5576800452|3955.5576800452|3955.5576800452||3955.5576800452|3955.5576800452|3930.2307556057|3906.1639317265|3906.1639317265|3906.1639317265|3906.1639317265|3880.9554712672|3880.9554712672|3813.5060791858|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3792.3790848223|3756.6989831359||3697.1099812621|3652.5666458468|3600.8518287186|3586.946476354|-3851.0774439379|-3851.0774439379|-3851.0774439379|||-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3880.8638265977|-3932.0153628863|-4016.8564648646|-4016.8564648646|-4016.8564648646|-4030.1069109801|-4030.1069109801|-4030.1069109801|-4030.1069109801|-4030.1069109801|-4084.2854566446|-4107.0087977242|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3831.4461660286|3812.4957400318|3809.075296869|3809.075296869|3809.075296869|3809.075296869|3809.075296869|3809.075296869|3809.075296869|3809.075296869|3809.075296869|3778.6392187434|-4042.8096064897|-4042.8096064897|-4048.8995627663|-4057.6106252959|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|-4073.8128165946|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042||||3845.3100467042|3845.3100467042||||3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3845.3100467042|3836.0638500743|3836.0638500743|3836.0638500743|3810.1265000826|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4062.4814545028|-4066.8682827809|-4135.7425364232|-4141.2006622509|-4141.2006622509|-4167.4451802787|-4234.8279780875|-4271.2533089861|-4309.2370493636|-4309.2370493636|-4309.2370493636|-4353.3744992929|-4389.8998618559|-4389.8998618559|-4389.8998618559|-4442.444290951|-4470.6603232789|-4478.6781369765|-4547.9201521961|-4561.9668357735|-4581.6853730816|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|4396.4276353962|4396.4276353962|4396.4276353962|4396.4276353962|4396.4276353962|4386.7933770324|4386.7933770324|4379.381530036|4362.4257876904|4362.4257876904|4362.4257876904|4362.4257876904|4362.4257876904|4362.4257876904|4357.8619863227|4347.2910959141|4326.6012176823|4290.4457974248|4279.2731082498|4236.3034536109|4192.3545317022|4192.3545317022|4192.3545317022|4176.8567774762|4176.8567774762|4176.8567774762|4176.8567774762|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056
05170|958264|/equities/glarner-kantonalbank|CHALL|||-21.869787447125|-21.869787447125|-21.894208211006|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-22.051881611835|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135||-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135||-22.058474133135|-22.058474133135|-22.070163169408|-22.070163169408|-22.070163169408|-22.070163169408|-22.176744079031|-22.176744079031|-22.246382288841|-22.384868468077|-22.488743505247|-22.537493292234|-22.641659912955|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007||21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|||21.616278419713|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-23.05067359959|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.326084512778|22.240093860701|22.08343830117|21.776042938325|21.712269253304|21.652521710451|21.589533046508|21.589533046508|21.54948118398|21.545310889053|21.545310889053|21.545310889053|21.522567760467|21.452552950823|21.452552950823|21.431547262595|21.431547262595|21.368385847327|21.327637258279|21.327637258279|21.152929905507|21.136589080595|21.118432608471|21.101768741914|21.101768741914|21.029744106209|20.638604647226|-21.635026379749||||-21.635026379749|-21.635026379749||||-21.635026379749|-21.672250982042|-21.680240489986|-21.680240489986|-21.680240489986|-21.680240489986|-21.680240489986|-21.680240489986|-21.680240489986|-21.680240489986|-21.680240489986|-21.680240489986|-21.802767014242|-21.802767014242|-21.88085272548|-21.895875906652|-21.895875906652|-21.895875906652|-21.895875906652|-21.895875906652|-21.895875906652|-21.895875906652|-21.908364097105|-21.908364097105|-21.908364097105|-21.908364097105|-21.931515366751|-21.957238999692|-22.002487544315|-22.064882847991|-22.064882847991|-22.064882847991|-22.064882847991|-22.064882847991|-22.064882847991|-22.359990944378|-22.359990944378|-22.359990944378|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.22965017939|21.013765837239|21.013765837239|20.849903134377|20.849903134377|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.464830969976|-21.488700971787|-21.493446643123|-21.493446643123|-21.493446643123|-21.493446643123|-21.542718471166|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985
05171|949704|/equities/graubuendner-kantonalbank|CHALL|||1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1726.1753314209|1717.6855943468|1717.6855943468|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1782.7707102911|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1805.3421888144|-1817.2961675184|-1817.2961675184|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1765.9584737467|1739.1205263852|1728.7450293169|1726.3459953764|1726.3459953764|1726.3459953764|1726.3459953764|1726.3459953764|1726.3459953764|1726.3459953764|1726.3459953764|1726.3459953764|1725.3844393071|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398||||-1787.5853773398|-1787.5853773398||||-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1787.5853773398|-1789.4827424779|-1789.4827424779|-1789.4827424779|-1789.4827424779|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1795.3041402306|-1798.1157113673|-1806.3774214411|-1806.3774214411|-1809.5708906681|-1809.5708906681|-1813.1343229645|-1814.8714699606|-1825.3556508824|1760.9299142059|1760.9299142059|1760.9299142059|1760.9299142059|1729.6443491176|1717.6603879085|1706.0115421205|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1741.648319124|-1742.2201470667|-1742.2201470667|-1744.1334967408|-1747.7882675812|-1747.7882675812|-1747.8508471622|-1747.8508471622|-1747.8508471622|-1752.8269508397|-1752.8269508397|-1752.8269508397|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414
05172|949703|/equities/groupe-minoteries-sa|CHALL|||-244.6587821393|-244.954202377|-246.17133597444|-249.52370663827|235.15591773053|235.15591773053||234.95101970059|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335||-244.38077765335||-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.65264424328|-244.65264424328|-244.65264424328|-244.7193138806|-244.7193138806|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661||-246.26460361661|-248.10444890939|-248.10444890939|-248.95666126335|-248.95666126335|-248.95666126335||-248.95666126335|-248.95666126335|-252.17406807038|-253.74896452265|-259.16551613628|-259.62835126253|-261.25372362503|246.16252930552|242.06947700613|-251.26026540427|-251.26026540427|-251.26026540427||-251.26026540427||||-251.26026540427|-251.26026540427||-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|||-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-265.24879004219|-268.21575309013|-268.21575309013||-268.21575309013||-268.21575309013|-268.21575309013|-270.49616625388|-270.49616625388||-270.49616625388||-270.49616625388||-270.49616625388|-270.49616625388||-274.66240694875||-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728||-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|-276.47714336728|260.89078189592|260.89078189592||260.89078189592|260.89078189592|260.89078189592|260.89078189592|260.89078189592|260.89078189592||260.89078189592|260.89078189592|260.89078189592|260.89078189592|260.89078189592|260.89078189592||260.89078189592|260.89078189592|260.89078189592|260.89078189592|260.89078189592|260.89078189592|260.14911345175|260.14911345175|258.28351387251||258.28351387251||||258.28351387251|258.28351387251||||255.87057096945|249.52285663272|248.02539625858|245.20419291183|245.20419291183||242.56021434648|242.51606906238|242.51606906238|242.51606906238|241.4622989582|234.29144328689|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|226.86374888739|226.86374888739|225.29305431932|220.43672702147|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|217.84546954941|217.84546954941|||217.84546954941||217.84546954941|217.84546954941|217.84546954941|217.84546954941||-231.40653932418|-231.40653932418|-231.40653932418|-231.40653932418||-233.82807183522|-233.82807183522||-233.82807183522||-233.82807183522|-233.82807183522|-233.82807183522|-234.28157016694|-234.28157016694|-236.42396685215|-238.64691278301|-238.64691278301||||-238.64691278301|-238.64691278301|-238.64691278301||-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-16.265179857154|-16.505755407434|-16.526395037021|-16.624883442284|-16.715478193778|-16.715478193778|-16.715478193778|-17.098244193182|-17.098244193182|-17.159160670292|-17.323511927935|-17.696124069793|-18.030153430664|-18.030153430664|-18.411281335314|-18.798090444626|-19.006767576074|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363||16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363||16.552028938363|15.431143968447|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.193465460647|12.78051746036|12.335103140747|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911||-14.190328372911|-14.190328372911|-14.190328372911|-14.280365110984|-14.328182831462|-14.532425234777|-14.660473159134|||-15.111636748115|-15.450707345318|-15.647663540692|-15.647663540692|-15.781848054297|-15.784896744812|-15.784896744812|-15.784896744812|-15.784896744812|-15.784896744812|-16.299885367381|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|14.956897234521|14.956897234521|14.956897234521|14.956897234521|14.956897234521|14.956897234521|14.956897234521|14.956897234521|14.956897234521|14.956897234521|14.956897234521|13.002107275417|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.679099934427|12.369505720776|12.369505720776||||12.000561693688|11.535068648148||||-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.905857090544|-14.372063747591|-14.697848655058|-15.352054120516|-16.036726741233|-16.257473605914|-16.826082170057|-17.761202269183|-18.459113418379|-19.409015297137|-19.856683385861|-20.145204054528|-21.135781803852|-22.174201902555|-22.919112771536|-23.170126060407|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-24.591113700572|-25.365127181679|-25.997362772259|-26.048235276154|-26.048235276154|-26.048235276154|-26.906372338325|-27.387635422846|-27.789039613031|-28.198932966946|-29.165479802819|-29.472572913439|-29.472572913439|-29.472572913439|-29.472572913439|-29.472572913439|-29.472572913439|-29.911191744574|-31.237435441291|-31.986039379212|-32.095598674453|-32.903443204734|-33.626048471501|-34.033365741584|-34.033365741584|-34.033365741584|-34.987072007759|-35.643968918703|-37.062742713185|-37.083602908686|-38.040113664816|-39.047348474076|-39.899830790152|-40.616479630592|-41.071088520821|-41.881763582026|-42.971405590679|-43.245237052562|-43.245237052562|-43.245237052562|-43.245237052562|-45.928040491344|-46.041443645593|-46.041443645593
05174|949707|/equities/hbm-healthcare-investments|CHALL|||-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.98693799459|-176.98693799459|-178.06326155622|-179.03695440247|-179.72995408326|-179.8937619207|-179.8937619207|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-181.31886111976|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073||-182.9857302073|-182.9857302073|-182.9857302073|-183.42858911922|-183.9384405353|-183.9384405353||-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353||-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|||-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-194.38088452998|-194.38088452998|-194.38088452998|-194.38088452998|-194.38088452998|-194.98010411311|-194.98010411311|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.5798691214|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-198.83312362822|-201.7368009796|186.94565694698|186.94565694698|186.94565694698|186.94565694698|186.94565694698|186.94565694698|186.68231654047|186.68231654047|186.68231654047|186.68231654047|186.68231654047|186.68231654047|185.23590336772|184.2954459823|182.17271843628|180.81413312175|179.671258346|178.27917543137|176.1213114602|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052|-189.65320109052||||-190.08993462405|-190.08993462405||||-190.08993462405|-190.08993462405|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-191.1130778015|-192.14785710312|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|177.01266737971|177.01266737971|177.01266737971|177.01266737971|177.01266737971|177.01266737971|176.19185501771|173.95760871787|173.29645412606|173.29645412606|173.29645412606|173.1931451417|173.1931451417|171.11461402056|166.34957198167|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-182.6176741429|-185.26409051902|-188.90453823945|-189.61794917845|-189.61794917845|-190.01858802783|-190.01858802783|-190.01858802783|-195.77621264974|-196.81801727656|-198.18668331972|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-200.5762388616|-200.5762388616|-201.45408080388
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|||190.39864890619|190.39864890619|190.39864890619|190.39864890619|190.39864890619|190.39864890619|188.80405857877|188.74265963742|188.74265963742|188.04739451087|187.10480954515|187.10480954515|186.95210805415|186.95210805415|186.95210805415|186.95210805415|186.95210805415|185.69679350852|185.58532561195|184.09480199694|181.73311858574|-192.16389194248|-192.16389194248|-192.16389194248|-192.16389194248|-192.16389194248|-192.28213320419|-192.28213320419|-192.28213320419|-192.28213320419|-192.28213320419|-192.3131256418|184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.15306373228||184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.07006386242||182.32105990351|182.32105990351|181.59006384678|180.6457607931|180.6457607931|179.95085448094|178.46761575085|178.1896460422|178.1896460422|176.27183605655|175.95436538093|175.95436538093|175.95436538093|175.95436538093|175.95436538093|175.95436538093|173.69929317228|172.79133122039|172.79133122039||172.79133122039|172.79133122039|172.79133122039|172.79133122039|172.79133122039|172.79133122039|172.79133122039|||166.27925504658|164.46029254036|163.36143378237|-178.66226060845|-178.66226060845|-178.66226060845|-178.66226060845|-178.66226060845|-178.66226060845|-187.31040863955|177.57303568938|177.57303568938|177.57303568938|177.57303568938|177.57303568938|177.57303568938|176.33670072664|174.82411819155|173.3045766161|172.66064000639|171.40510405474|171.40510405474|170.05566828972|169.96209773384|169.96209773384|169.96209773384|167.08010927133|166.42360482309|166.42360482309|165.78160614552|165.78160614552|164.45815174156|164.45815174156|163.90904799626|162.63784399216|161.58092488386|160.45658693422|158.71288183121|156.71430331234|156.6193311859|156.6193311859|156.6193311859|156.6193311859|156.6193311859|156.6193311859|156.6193311859|156.6193311859|156.6193311859|156.25480802069|155.73782875135|155.73782875135|155.73782875135|155.73782875135|155.73782875135|155.73782875135|155.73782875135|155.73782875135|155.63646943916|154.65036498783|154.65036498783|154.65036498783|153.82059613166|153.82059613166|153.82059613166|153.82059613166|152.62844065492|150.72049690689|148.75606897903|148.75606897903|148.75606897903|148.75606897903|148.62341540205|147.85379285666|147.16532760034|145.72259029161||||-151.0285324343|-151.0285324343||||-151.0285324343|-151.0285324343|-151.38725453041|-151.62315025622|-151.62315025622|-152.63127687567|-153.39030645284|-155.4670075089|148.87013491492|148.87013491492|148.87013491492|148.87013491492|148.87013491492|148.87013491492|148.87013491492|148.87013491492|148.87013491492|147.74458587281|147.35475060921|147.35475060921|147.35475060921|147.35475060921|145.86638787037|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.79559837115|146.79559837115|146.30814559092|146.30814559092|145.08682809527|144.22981035108|143.97201200983|143.47436770584|143.47436770584|143.47436770584|142.40540006605|142.40540006605|141.48933154176|140.46036668431|140.31152243759|139.37946801876|139.02163638776|135.39070574118|131.66189221622|131.51544190531|131.51544190531|131.51544190531|131.51544190531|131.51544190531|131.35048676734|130.76720514568|130.08281850618|130.08281850618|130.08281850618|130.08281850618|130.08281850618|130.07445394074|130.07445394074|130.07445394074|130.07445394074|129.92161837193|129.91846011052|129.6038496535|128.90982294535|128.82758257627|128.38620591428|127.53467713756|127.17922749248|127.17922749248|127.04358593321|125.92620421887
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|||107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.86633387514|106.63745134784|106.63745134784|105.69717002923|105.45241097405|104.94712415221|104.34124634534|103.04583435886||102.17314742266|100.43683055439|98.129811642331|97.744237023109|96.993592453791|96.846997731309||96.846997731309|96.846997731309|96.846997731309|96.096666858573|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245||95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|||93.344616574358|92.399576260327|91.166192030111|90.395768244177|-95.52412041662|-95.52412041662|-95.52412041662|-95.708170961425|-95.708170961425|-97.342410029274|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|91.822521198223|89.910092862827|89.910092862827|89.910092862827|89.910092862827|89.910092862827|89.910092862827|89.563074952268|89.563074952268|89.192307452254|88.847007093488|88.724868351498|88.724868351498|88.724868351498|88.724868351498|88.724868351498|88.083188752641|86.803542804176|86.603938737903|85.957275151008|85.957275151008|85.957275151008|85.957275151008|85.957275151008|85.957275151008|84.541418445103|83.601578169391|83.379528925733|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449|82.659283701449||||82.659283701449|82.576983416378||||82.318872412376|82.174966229776|82.174966229776|82.174966229776|82.174966229776|82.174966229776|82.123291010899|82.123291010899|82.123291010899|82.123291010899|82.123291010899|81.736990181652|80.74110054092|80.290107558352|80.04581392913|80.04581392913|79.882935316494|79.882935316494|79.882935316494|79.882935316494|79.658818968061|78.8875751053|-82.393726624102|-82.393726624102|-82.393726624102|-82.648579373459|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.677429980924|80.612384110226|80.612384110226|80.612384110226|80.569316101884|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.304875840717|80.304875840717|80.304875840717|80.304875840717|79.327639144851|78.997379455515|78.379478642906|78.379478642906|78.232753962902|78.203059534925|77.63673417292|77.029704382265|76.862833096772|76.862833096772|76.862833096772|76.607202597349|76.607202597349|76.605151123233|76.605151123233|76.605151123233|76.605151123233|76.605151123233|76.516834835683|76.318703338476|75.976339840195|75.062601009234|74.669553455627|74.52173030036|74.334194590761|74.334194590761|74.334194590761|74.115774395415
05177|949709|/equities/highlight-event-entertainment|CHALL|||5.6768863157159|||5.6768863157159|5.6768863157159|5.6768863157159||5.6768863157159|5.5743177418054|-7.0255338581329||-7.0255338581329|||-7.2172597681952|-7.3525108535502||-7.377789837278|||||6.3829929690677|||6.3829929690677|6.3829929690677|||6.3829929690677||6.3829929690677|6.3829929690677|6.3829929690677|||6.3829929690677|||6.3829929690677|||6.3829929690677||6.3829929690677||6.3829929690677|6.3829929690677|||6.3829929690677||6.2580159923566|6.2580159923566|6.0533512191787|5.8537234285158|-6.8180847721318|-7.3664071447225|-7.3664071447225|-7.3664071447225|-7.3664071447225|-7.4326016616639||-7.4326016616639||||-7.4895072882017|-7.4895072882017|||-7.4895072882017|-7.4895072882017|||-7.4895072882017||-7.4895072882017|-7.4895072882017|-7.6227002938824|-7.6227002938824|||-7.6227002938824|-7.6227002938824|-7.6227002938824|-7.6227002938824|6.9303328372553|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|||6.9052735480857|6.9052735480857|||6.9052735480857|6.9052735480857|||||6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857||6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857||6.9052735480857|6.9052735480857|6.9052735480857|6.7003039423174|6.2225599359082||-8.4804890077857||||6.6383455680976|6.3814948849291|6.1766610998148|5.4872924884479|5.4872924884479|5.4872924884479|-7.4023147304449|-7.4023147304449|-7.4023147304449|-7.4023147304449|-7.4023147304449|-7.4023147304449|-7.4023147304449||||-7.4023147304449|-7.4023147304449||||-7.4023147304449|-7.4023147304449|-7.4023147304449|-7.4023147304449|-7.4023147304449||-7.4023147304449||||5.4729836031691|5.2894858015045|||5.2894858015045|4.6355396258019|4.5149438075438||4.5149438075438|4.5149438075438|4.5149438075438|4.3122403045198||-6.5679704607986|||||-6.7199671998579|-6.838852513163||-6.8931698405398|-6.9448351182582||||||-6.9448351182582|-6.9448351182582|-7.3564837020903|-7.7377594093779||-7.8613995821718|-8.0682217049867||-8.4285796669093|||-8.5428662329876||||-8.7031848198797||-8.892427683608|-10.538808585026|||6.0434462925804|-7.7461710085458||||-7.7461710085458||-8.2520630465107||-8.2520630465107|-8.3578478082635|-8.4753864324334|-8.6059849037332|-8.7510943162886|-8.9123269969057|||-9.3053417360133|-9.3053417360133|-9.8059351350805|||-10.03715026665||||-10.250415145601|-10.250415145601|-10.250415145601|-10.250415145601|-10.250415145601||
05178|949710|/equities/hochdorf-holding-ag|CHALL|||1.486944390262|1.4837160054454||1.4630177952194|1.4514642134136|1.4300713356806|1.412968125219|1.3937423453009|1.3834750888164|1.3834750888164|1.3834750888164|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.1724114968775|1.1679882387919|1.1679882387919||1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919||1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1548758127737|1.1180842495017|1.1134294072995|1.1134294072995|1.1134294072995|1.1134294072995|1.1134294072995|1.1134294072995|1.0722419072584|1.0722419072584|1.0722419072584|1.0424715407341|1.0424715407341||1.0383969591539|1.0383969591539|0.94777443524648|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|||-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|0.5580970970111|0.5580970970111|0.33668698092198|-0.53145202610485|-0.53145202610485|-0.53145202610485|-0.53145202610485|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321|-0.53220330594321||||-0.53220330594321|-0.54800365995852||||-0.5575354056531|-0.5575354056531|-0.55870599900946|-0.55967333587524|-0.56224815020424|-0.56444239030792|-0.56688043486756|-0.56858938614176|-0.57137533299938|-0.57137533299938|-0.57137533299938|-0.57137533299938|-0.57137533299938|-0.57137533299938|-0.57137533299938|-0.60541702666564|-0.60657448248381|-0.61374942380316|-0.67152398791735|-0.67152398791735|-0.69147110611006|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.71857001859366|-0.7250185452913|-0.7250185452913|-0.75394644559708|-0.75394644559708|-0.75394644559708|-0.75394644559708|-0.75394644559708|-0.79249605670336|-0.8286622678214|-0.83506918670664|-0.86185462079588|-0.87994960835845|-0.90605511258345|-0.93772791039393|-1.0042532153863|-1.0327257986354|-1.0660286209635|-1.0836984837113|-1.1314427614276|-1.1751586265105|-1.2493984839142|-1.3123316357335|-1.4331462327861|-1.4334958299688|-1.5455509142403|-1.6416120911444|-1.7104579072092|-1.8090643497412|-1.9034048453641|-2.0444498178773|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.6514716454155|-3.6845386420145|-3.6845386420145|-3.6845386420145|-4.4442651475419|-5.2186279390641|-7.3118088879395|-7.8964544311948|-9.1974383982718|6.3689451080551|5.9854943335046|5.5614746338042|5.5614746338042
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|||61.406976676808|61.406976676808|61.406976676808|61.406976676808|61.377504202596|61.377504202596|60.721667657154|59.956011248539|59.956011248539|59.037789080883|58.237543660562|58.128327665703|58.128327665703|57.43258742268|57.202872582885|56.978748874104|55.473055287905|54.375615672609|53.055130830894|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-60.581742361031|-61.150200396602|-63.100655588645|-64.499448812823|-66.308851494635|-96.423799538825|-96.423799538825|-96.423799538825|-96.423799538825||-96.423799538825|-96.423799538825|-96.423799538825|-96.423799538825|-96.764222489699|-97.828018783313||93.0998022554|93.0998022554|93.0998022554|93.0998022554|93.0998022554|93.0998022554|93.0998022554|93.0998022554|93.0998022554|92.400889767285|91.925433464708|91.300480440658|90.191643798133|89.131828612508|87.969809976355|86.924236579224|86.860911069441|86.860911069441|86.268786838903||84.417265607562|84.417265607562|84.028076067729|83.382306724967|-91.061448040546|-91.061448040546|-91.061448040546|||-91.061448040546|-91.061448040546|-91.061448040546|-91.061448040546|-91.061448040546|-91.061448040546|-91.061448040546|-91.061448040546|-91.061448040546|-95.421606848572|-98.885119568346|-101.54409944471|-101.54409944471|-101.54409944471|95.117739088298|95.117739088298|95.117739088298|94.484614069844|94.484614069844|94.484614069844|94.484614069844|94.405680638314|94.24742272801|93.933605025287|93.933605025287|93.933605025287|93.933605025287|93.933605025287|93.933605025287|93.933605025287|93.647896049283|91.51434165725|-99.15354719333|-99.15354719333|-99.15354719333|-99.15354719333|-99.15354719333|-99.15354719333|-99.199498390402|-100.38166387793|-100.80851235121|95.065847035186|95.065847035186|94.377610122646|93.817343512603|91.990383986443|91.521833018277|91.521833018277|90.985367222863|90.643744173136|88.230821281105|87.935228804564|87.935228804564|87.935228804564|87.935228804564|87.87247433024|87.284973614275|86.766107918384|86.766107918384|86.766107918384|85.276784660157|-89.183181867925|-89.183181867925|-89.183181867925|-89.183181867925|-89.183181867925|-89.183181867925|-89.183181867925|-90.105085775351|-90.105085775351|-90.105085775351|-90.105085775351|-90.105085775351|-90.105085775351|-90.105085775351||||-90.105085775351|-90.105085775351||||-90.105085775351|-90.105085775351|-91.564535800059|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|86.036235219469|85.792484899616|85.680541405254|82.872827513542|82.280918103154|81.959912597797|81.943167986232|81.943167986232|81.943167986232|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|79.801648401438|79.801648401438|79.801648401438|79.801648401438|79.801648401438|78.694052033092|78.141169976818|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.243368536334|77.243368536334|77.243368536334|77.243368536334|76.532628384012|75.842917273197|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|||102.81995957153|95.17773556993|87.797479049868|87.641644575537|86.521141001433|86.521141001433|86.521141001433|86.521141001433|86.521141001433|86.521141001433|86.521141001433|85.605598108876|85.605598108876|85.605598108876|85.605598108876|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.399138523381|83.527145736722|83.527145736722|83.527145736722|83.385368262431|83.385368262431|82.255963125385|81.706624338535|81.665727481926|81.665727481926|81.665727481926|81.665727481926|81.017477099194|79.845031440128||79.845031440128|76.827811439687|75.725343924821|75.111494097511|75.026536676374|75.026536676374||74.882814248844|74.882814248844|74.882814248844|74.882814248844|74.882814248844|74.882814248844|74.882814248844|73.647571387604|73.463968717076|73.321072113754|72.484522197248|71.838364439542|70.825957860477|69.628838422042|68.86523437174|68.86523437174|68.672482804809|68.291650273572|67.679613195272||66.116236035925|65.312487197035|64.569431490494|63.393811326107|-70.579132928867|-70.579132928867|-70.579132928867|||-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-73.67125902178|-77.256954722958|-78.979951811451|-79.233279281875|-79.575863156077|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-80.008205287058|-80.25911698562|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.924588846741|75.527322212389|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-78.819766182034|-81.205294231936|-81.681850532893|-81.681850532893|-81.689935924835|76.418596465123|76.418596465123|76.418596465123|74.681772663342|73.357527894165|72.519471877577|72.03830479887|71.99582229476|71.99582229476|71.99582229476|71.99582229476|71.99582229476|71.99582229476|71.99582229476|71.739803058359|71.410888811453|-75.851894351314||||-75.851894351314|-75.851894351314||||-75.851894351314|-75.851894351314|-75.851894351314|-75.851894351314|-75.851894351314|-75.851894351314|-76.410756988059|-76.410756988059|-76.410756988059|-76.873067558618|-77.203410772054|-77.503786355885|-78.381984585559|-78.418874389635|-78.888717849867|-78.888717849867|-78.888717849867|-78.888717849867|-78.888717849867|-79.18746588828|-80.618125318034|-80.618125318034|-80.618125318034|-81.855094501687|-81.855094501687|-82.674807433377|-82.674807433377|-83.199782985328|-83.271979060303|-83.768866131186|-84.798743112748|-84.854157403515|-85.065730363579|-85.304604285111|-85.304604285111|-85.844004676463|-86.221116646266|-87.117910182184|-87.269899354716|-87.454935664857|-87.454935664857|-87.454935664857|-88.333266173165|-89.32748506192|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|82.996327869674|82.833644840593|82.833644840593|82.833644840593|82.833644840593|82.431660466571|82.431660466571|81.574061505418|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|80.766452738986|80.657169709984|79.502411297498|78.791565395657|78.190628980336|78.006254592138|76.990280167479|76.977509035764|76.977509035764|76.419454484182|-77.879059722731|-77.879059722731
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|||3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4079.1773328405||-4079.1773328405|-4082.4192587117|-4087.4096065447|-4087.4096065447|-4087.4096065447|-4087.4096065447||-4087.4096065447|-4087.4096065447|-4100.8752164214|-4100.8752164214|-4100.8752164214|-4100.8752164214|-4100.8752164214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214||-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|||-4101.2773574214|-4101.2773574214|-4113.641508246|-4138.2236065325|-4138.2236065325|-4138.2236065325|-4138.2236065325|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4187.1920165821|-4199.4726666394|-4199.4726666394|-4199.4726666394|4020.1141865193|4020.1141865193||4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|3976.4286468663|3976.4286468663|3976.4286468663|3976.4286468663|3976.4286468663|3976.4286468663|3967.1429409625|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3949.0734299421|3918.3622591877|3918.3622591877|3905.9580657641|3898.2686679946|3898.2686679946|3898.2686679946|3898.2686679946|3898.2686679946|3889.129290633|-4069.8624482624|-4069.8624482624||||-4069.8624482624|-4069.8624482624||||-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4069.8624482624|-4097.6249425138|-4129.5832694598|-4135.092521622|-4146.7694684689|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754||-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|||-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754||-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4157.0248894171|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4176.0992683166|-4176.5422061955|-4176.5422061955|-4176.5422061955|-4181.8972483794|
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|||2.6961026130018|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.3523606651432|2.0465117155851|1.9777931256496|1.9777931256496|1.9777931256496|1.9777931256496|1.9608811982697|1.8797271066659|1.8797271066659|1.8797271066659|1.8730272753436|1.8730272753436|1.7739192229067|1.6993545935722|1.6959495860307|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6405356452373|1.6405356452373|1.6322618905601|1.6049034813669||1.6049034813669|1.5991150118274|1.4369611913808|1.3906235358061|1.3109150353341|1.2932389382155||1.2630026845469|1.2630026845469|1.2630026845469|1.2630026845469|1.2630026845469|1.2630026845469|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703||1.0472051529262|0.97833909902011|0.96248784234164|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|||0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.79899709483989|0.72281741680196|0.72281741680196|-0.87577625600966|-0.87577625600966|-0.87577625600966|-0.87577625600966|-0.87577625600966|-0.87577625600966|-0.87577625600966|-0.87577625600966|-0.87577625600966|-0.88264470554554|-0.88264470554554|-0.88264470554554|-0.89702193446914|-0.90771223264907|-0.90771223264907|-0.9280136222969|-0.96987622593624|-0.97888781183845|-0.97888781183845|-0.97888781183845|-1.0397920415786|-1.0771022357309|-1.107880978218|-1.107880978218|-1.107880978218|-1.1248036962313|-1.1248036962313|-1.1248036962313|-1.1248036962313|-1.1248036962313|-1.2004207981475|-1.2826897317444|-1.316744648749|-1.316744648749|-1.316744648749|-1.316744648749||||-1.316744648749|-1.316744648749||||-1.316744648749|-1.3501607569658|1.0184340383678|1.0184340383678|1.0184340383678|1.0184340383678|1.0184340383678|1.0184340383678|1.017982300351|0.89025808289091|0.77806447296717|0.71607166693583|0.71230188526462|0.67966875343136|0.65057640835766|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.1002625188371|-1.1212916828019|-1.1670741115259|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.2227889571591|-1.2647932507378|-1.2654925196018|-1.3301028210417|-1.3642611827103|-1.3642611827103|-1.3642611827103|-1.3642611827103|-1.3642611827103|-1.3771235043967|-1.4104150727021|-1.4394611732416|-1.4404643573207|-1.4404643573207|-1.4864047807502|-1.5443386879285|-1.6075430012102|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.293687731993|-1.6524719841541|-1.6524719841541|-1.692135546744|-1.7689282873605|-1.8486276199463|-1.8486276199463|-1.8791417667207|-1.9453241636286|-1.9881935174741|-2.0047150381712|-2.0187389197513|-2.0472098724229|-2.0896775939048|-2.1306974002588|-2.158385966538|-2.2145954550622|-2.3386616178484|-2.4621796418264|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5356352747247|-2.5356352747247|-2.5356352747247|-2.5356352747247
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|||-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|53.142152456633|53.142152456633|53.142152456633|53.142152456633|52.546834579432|51.452038675904|50.833564443879|50.833564443879|50.833564443879|50.833564443879|50.833564443879|50.833564443879|50.387291664871|49.545338184284|49.545338184284|49.545338184284|49.545338184284|49.545338184284|49.545338184284|49.545338184284|48.491264455944|48.491264455944|48.491264455944|48.491264455944|48.491264455944|48.491264455944||48.491264455944|48.284738877779|48.121931238711|47.346590010921|46.371979939019|46.371979939019||46.371979939019|46.371979939019|46.174420289503|46.057691287449|45.967521572617|45.967521572617|44.655578507878|44.389532819829|44.255902638947|44.255902638947|43.598226722651|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198||43.042374977217|42.710972451221|42.228859635471|41.015399213498|40.24766736104|39.969630613083|39.349590290647|||38.991211773136|38.601346414596|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|37.823714244723|37.823714244723|37.6215590346|37.6215590346|37.46006720465|37.197297021212|36.366441431379|35.350022579384|35.350022579384|35.350022579384|-38.654808131615|-38.654808131615|-38.654808131615|-38.654808131615|-38.654808131615|-38.654808131615|35.765200101406|35.765200101406|35.765200101406|35.765200101406|35.765200101406|35.765200101406|35.765200101406|35.765200101406|35.765200101406|35.464110545616|35.400134074222|35.400134074222|34.697371151195|34.277636053547|33.644593241462|33.382883074824|32.625423858501|32.343390053689|32.343390053689|32.343390053689|32.343390053689|32.343390053689|32.098210619753|31.134121893584|29.590689021945|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.457719320656|29.175244007509|29.003048007137||||-31.140702691317|-31.140702691317||||-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.140702691317|-31.303026876626|-31.303026876626|-31.518353719331|-31.518353719331|-31.518353719331|-31.518353719331|-31.753524179342|-31.753524179342|-31.756693702144|-31.959238416657|-31.959238416657|-31.959238416657|-31.959238416657|-32.317234939324|-32.317234939324|-32.317234939324|-32.319149381571|-32.462943163903|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.085028798691|30.072254983708|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|29.969928724863|29.969928724863|29.969928724863|29.969928724863|29.969928724863|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.565847917207|29.562052881064|-32.293243009901
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|||-111.86185427919|-111.87983546009|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|102.93549185361|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|99.45928766432|97.338626133838|97.338626133838|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|93.939775944961||92.110862839236|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648||91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.119824624367|91.119824624367|90.916467481529|89.518301016396|88.503667202598|84.942961947792|83.008842963503|80.920939677872|78.03437513104|77.771530720822|77.5961454149|76.684604829761||75.349502308192|75.349502308192|75.349502308192|75.349502308192|-88.990231604065|-88.990231604065|-88.990231604065|||-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-92.666927225817|-97.302141701103|-99.902378226785|-101.20819870793|-101.22021883685|-103.98357919807|-104.02064168844|-105.74029477332|-105.74029477332|-106.66144321465|-106.85160518249|-109.81289159545|-111.18099490017|-111.57332495418|-111.78620339282|-111.78620339282|-114.31800292209|-116.265431901|-116.265431901|-117.48381415582|-118.83757264058|-120.57231362563|-120.57231362563|-121.1025699322|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.83094436567|111.03943859992|111.03943859992|109.75486309069|109.75486309069|108.16095746378|106.80106452681|105.9779979694|105.9779979694|105.9779979694|105.9779979694|105.9779979694|105.9779979694|105.9779979694|103.93110953305|99.012573356918||||-107.54601770397|-107.54601770397||||-107.54601770397|-107.54601770397|-107.54601770397|-107.54601770397|-107.54601770397|-107.54601770397|-107.90668557481|-107.97701254582|-107.97701254582|-107.97701254582|-107.97701254582|-107.97701254582|-107.97701254582|-107.97701254582|-107.97701254582|-108.18810558764|-108.18810558764|-108.18810558764|-108.18810558764|-108.18810558764|-108.18810558764|-108.18810558764|-108.18810558764|-108.80692272971|-108.80692272971|-110.6410215253|-112.02336140412|-112.13624535983|-112.13624535983|-112.68471782941|-112.73488200907|-112.73488200907|-112.73488200907|-112.73488200907|-112.73488200907|-113.22520840485|-113.22520840485|-113.22520840485|-115.99467524244|-118.0685565449|-118.0685565449|-118.0685565449|-119.10950718734|-119.77615797464|-119.77615797464|-119.77615797464|-119.77615797464|-120.19573447377|-122.49525925485|112.07826951171|112.07826951171|112.07826951171|112.07826951171|112.07826951171|112.07826951171|112.07826951171|112.07826951171|112.07826951171|112.07826951171|112.07826951171|111.20918478596|-121.67099316446|-121.67099316446|-121.67099316446|-121.67099316446|-121.67099316446|-121.67099316446|-121.67099316446|-121.67099316446|-123.0122177637|-123.21996115478|-123.21996115478|-123.21996115478|-123.21996115478|-123.21996115478|-124.07773546413|-126.16415060047|-126.18988508249|-126.18988508249|-126.18988508249|-126.18988508249|-126.18988508249|-126.18988508249|-126.18988508249|-127.84431260455|-129.21499893802|-129.21499893802|-129.21499893802|-129.21499893802|-129.21499893802|-129.21499893802|-129.21499893802
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-2578.9463394869|2299.9330048191|2299.9330048191|2299.9330048191|2176.5922275767|2150.9342746178|2150.9342746178|2150.9342746178|2150.9342746178|2119.6491940198|2088.2213266886|2059.6903629874|1951.9209368826|1951.9209368826|1951.9209368826|1947.134374314|1920.4270825711|1907.5748732113|1907.5748732113|1907.5748732113|1888.9720813459|1876.5245348288|1837.2494831431|1830.0549812701|1776.0610903001|-1913.8867698519|-1913.8867698519|-1913.8867698519|-1913.8867698519|-1926.540855391|-1928.4898393234|-1947.4331548038|-1979.3701720042|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402||1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402||1819.1584468224|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1765.3288578815|1741.8098420906|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876||-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|||-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-2071.5624955434|-2179.0138839371|-2238.237648819|-2240.8196097989|-2295.6328997765|-2360.7032219739|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2123.2154983318|2109.494442385|2109.494442385|-2297.1906458416|-2297.1906458416|-2297.1906458416|-2297.1906458416|-2297.1906458416|-2297.1906458416|-2297.1906458416|-2343.6612911625|-2343.6612911625|2199.5817556494|2199.5817556494|2199.5817556494|2199.5817556494|2199.5817556494|2199.5817556494|2199.5817556494|2199.5817556494|2199.5817556494|2199.5817556494|2181.2019507215|2144.3910563573|2101.8233959525|2065.491846855|2065.491846855|2046.6576076166|2043.1702068666|2043.1702068666|2043.1702068666|2043.1702068666|2043.1702068666|2043.1702068666|2043.1702068666|2023.2965516871|2023.2965516871|2013.0345121742|2013.0345121742|2013.0345121742|2013.0345121742|2013.0345121742|2013.0345121742|2013.0345121742|2013.0345121742|2013.0345121742|2013.0345121742|1998.7771755237|1998.7771755237|1927.5301950263|-2102.1289418273|-2102.1289418273||||-2102.1289418273|-2102.1289418273||||-2102.1289418273|-2102.1289418273|-2128.5877131415|-2156.0974590461|-2177.4416211623|-2201.6018012914|-2245.3908903238|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2282.6697557868|-2282.6697557868|-2282.6697557868|-2302.4108397631|-2308.5120441812|-2349.457826868|-2388.2864742978|-2393.6870053059|-2393.6870053059|-2402.643354329|-2402.643354329|-2402.643354329|-2430.4370603656|-2450.4856226284|-2461.6506918094|-2495.1674353438|-2514.9082614931|-2515.9361253001|-2515.9361253001|-2518.4686218108|-2518.4686218108|-2518.4686218108|-2547.5872727172|-2547.5872727172|-2547.5872727172|-2617.8747474635|-2623.5067024288|-2623.5067024288|-2623.5067024288|-2623.5067024288|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2667.9783821432|-2709.4204246035|-2725.7006885866|-2725.7006885866|-2725.7006885866|-2725.7006885866|-2725.7006885866|-2750.1949467828
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|||145.27021223055|145.14468093433|143.39408467123|142.9045373368|141.16520804792|141.16520804792|141.16520804792|140.88355975051|139.71506537221|138.47229807931|137.61366148081|137.30328404568|137.30328404568|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.03998310259|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.5088316413|-141.71706739721|-141.71706739721||-142.28403178921|-142.28403178921|-143.32670605702|137.04543875971|137.04543875971|137.04543875971||137.04543875971|137.04543875971|137.04543875971|136.49492517355|136.0499168595|135.67768692533|135.61318716051|135.61318716051|135.31465799545|132.96072178124|132.60080909992|132.18869284084|132.18869284084|132.18869284084|132.18869284084|131.0985450578|129.97615897129|129.41624515377|129.41624515377||127.92915585662|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|||-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-135.26123289804|-135.31248404958|-135.75830764216|-137.18701764656|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-140.00612884249|133.48302121199|133.48302121199|133.48302121199|133.22557963306|132.73952885662|132.72170025545|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|132.65649333164|130.43409427473|130.43409427473|130.43409427473|130.43409427473|130.43409427473|129.36010237611|127.90645326885|127.90645326885|127.90645326885|127.87382713195|127.62648154228|126.11831570697|125.37591024055|124.42799550174|124.42799550174|124.42799550174|124.21123298367||||124.21123298367|124.21123298367||||123.55692825009|123.4521425001|123.22941479319|123.22941479319|123.22941479319|123.22941479319|122.910463594|122.53384767483|122.07094474314|121.93174361527|121.93174361527|121.93174361527|121.40194023251|119.62437532345|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.14054646681|119.41172033096|118.51301919911|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|116.56655102177|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089
05187|985791|/equities/investis-holding-sa|CHALL|||123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|122.8524132345|122.16934803834|121.6936395535|121.6936395535|121.43737728167|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491||-125.77522541491|-125.77522541491|-126.40120084349|-126.40120084349|-126.40120084349|122.33113565341||122.33113565341|122.33113565341|122.33113565341|122.33113565341|122.33113565341|122.33113565341|122.20126183712|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.64063527124|121.12848363471|119.03164848302||116.96879453169|116.96879453169|116.96879453169|116.96879453169|116.96879453169|116.65977170187|115.92752411319|||114.66947123688|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.16153311054|113.5913989019|113.5913989019|113.34228590136|113.34228590136|113.34228590136|113.34228590136|113.34228590136|111.96365100151|111.9596122239|110.732902471|109.00878052334|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329|107.91242481329||||107.91242481329|-110.62331624455||||-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.6370180495|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-111.01395713718|-111.01395713718|-111.01395713718|-111.01395713718|109.57119471889|109.57119471889|109.57119471889|109.57119471889|109.57119471889|108.41243857654|108.22525965984|108.22525965984|108.22525965984|108.22525965984|108.22525965984|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.12259224642|108.12259224642|107.91399138492|107.68221264991|106.67468072212|106.63853413569|106.37143326121|106.37143326121|106.37143326121
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|||-147.20599503995|-149.05987041969|139.2079071285|139.2079071285|139.2079071285|139.2079071285|139.2079071285|139.2079071285|136.81434125389|-143.49575959686||-143.49575959686|-143.49575959686|-143.565620825|-143.565620825|-143.565620825|-143.565620825|-143.565620825|-143.565620825|-143.90624536111|-144.6532800913|-144.6532800913|-144.6532800913|-144.6532800913|-144.6532800913|-144.7593958526|-144.7593958526|-144.7593958526|-144.7593958526|-144.7593958526|-144.7593958526|-147.34377316956|-148.46530352173|-148.73922613526|-149.26580681695|-149.90645201884|-150.50716890982|-151.03574323313||-151.78971470348|144.97915481994|144.97915481994||144.97915481994|144.97915481994||144.97915481994||144.97915481994||144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994||144.97915481994|144.97915481994||144.97915481994||144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|||144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.0792034814|144.0792034814|143.47689275712|142.97432528569|142.24116031959|142.24116031959|142.24116031959|142.24116031959|141.3431798805|141.3431798805|141.3431798805|141.3431798805|139.15908875611|137.0100986179|135.57019333829|135.57019333829|135.57019333829|135.57019333829||135.57019333829|135.57019333829|131.24465926477|-145.76067458421|-145.76067458421|-145.76067458421|-145.76067458421|-145.76067458421|-147.90074953801|-148.98857967656|-148.98857967656|-151.1539774184|-152.44886379822|-152.99873755358|-154.33193061508|-154.97992290565|-155.31102545072|-155.45669494525|-156.11854993916|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|146.65017876689|145.88185411028|145.88185411028|145.88185411028|145.88185411028|145.88185411028|145.88185411028|145.88185411028|145.88185411028|145.88185411028|145.88185411028|145.88185411028||||145.88185411028|145.88185411028||||145.88185411028|145.88185411028|145.88185411028|145.60105445713|145.60105445713|144.95092956157|144.95092956157|144.95092956157|144.95092956157|144.95092956157|144.95092956157|144.81733825876|144.81733825876|144.81733825876|144.81733825876|144.81733825876|144.81733825876|144.68807192439|144.68807192439|143.70749620296|143.70749620296|141.78610689217|139.57544060762|139.57544060762|139.32463131782|139.32463131782|139.32463131782|139.32463131782|138.02736813091|137.63255324804|137.63255324804|137.20283694227|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209||136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|132.58097096899|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881||132.1710446881|132.1710446881|132.1710446881|132.1710446881|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|||53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.090442606943|53.090442606943|53.090442606943|53.090442606943|52.528202441908|52.528202441908|52.299114443171|52.005681171801|51.775200886623|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-55.001124875559|-55.513472363699|-56.070405697295|-56.070405697295|-56.070405697295|-56.070405697295|-56.070405697295||-56.070405697295|-56.410450749341|-56.633834844102|-57.069816383245|-57.766462520893|-58.002733870939||-58.050816293773|-58.205042720082|-58.205042720082|-58.205042720082|-58.671158552438|-59.021285322275|54.837951306231|54.837951306231|54.837951306231|54.837951306231|54.60216821976|53.739073587209|52.567862008181|50.706866150244|50.706866150244|50.485274413464|50.485274413464|50.485274413464|49.495860739149||-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|||-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-56.117165578927|-56.117165578927|-58.582408072248|-62.028231861078|-64.040258462653|60.40348819656|60.40348819656|60.40348819656|60.40348819656|60.40348819656|59.778324804514|58.977025254798|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.233255826402|57.288959010354|57.288959010354|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.288515307876|-61.440574675106|-63.102859317487|61.816822675394|61.225360503381|60.803732782145|59.867480919913|59.76812437208|59.76812437208|59.301249590533|58.762501706698|58.032778622948|57.580865730006|57.389172089965|57.389172089965|57.389172089965|57.389172089965|57.389172089965|57.389172089965|57.389172089965|57.389172089965|56.883524696993|56.797566285609|56.797566285609||||56.797566285609|56.797566285609||||56.797566285609|56.797566285609|56.797566285609|56.797566285609|56.797566285609|56.797566285609|56.797566285609|56.690630452367|56.465144175658|56.30682777737|56.245362221912|55.514849278348|54.952052219065|54.779367773742|54.779367773742|54.779367773742|54.779367773742|54.43596494751|53.414404954698|53.316006649629|53.231118296138|52.020132593039|-55.955963197718|-55.955963197718|-55.955963197718|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|51.868447704611|50.866054344506|50.794916974951|50.794916974951|50.794916974951|50.429906910712|50.402120451193|49.494577889156|49.001082343467|49.001082343467|48.582314087956|48.494793125886|48.37754906206|48.210677847802|48.210677847802|48.037421899305|47.199326888424|47.199326888424|47.199326888424|47.199326888424|47.199326888424|47.199326888424|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.48986304979|-49.870510851656|-49.870510851656|-51.197233397998|47.658852855694|47.658852855694|47.658852855694|47.658852855694|47.658852855694|47.629834802429|47.388341312756|47.388341312756|47.388341312756|47.388341312756|47.388341312756|47.107047166151
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|||197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.20015562347|197.19461735941|197.04957484379|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-206.43026684521|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065||197.67741988065|191.70268570452|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639||-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|189.55295775918|189.55295775918|189.55295775918|189.52381219234|189.52381219234|189.52381219234|188.62646579043|187.32940355159||186.23267179967|185.869629399|184.7995958505|183.48843406946|181.30937813952|181.16597503241|180.39552883104|||-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|182.64895308578|182.19884557817|180.46399629966|180.46399629966|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|178.00630388657|177.50701449094|176.69667903778|176.42964354486|176.36129034265|176.36129034265|176.03476840373|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.53568630482|175.18409284249|172.0156539667||||165.01740007801|164.03077573684||||164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|164.03077573684|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-174.11404951813|-176.00449370016|-176.36054991207|-177.32283018388|-180.31425813345|-181.46028511953|-182.04476412614|-182.16883853433|-182.16883853433|-183.22093628245|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-186.197847443|-187.64204457642|-189.07166343708|-189.07166343708|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-191.44191397421|-191.60236441933|-191.60236441933|-191.93595978775|-195.73995735423|-198.06661724797|-202.37401712991|-208.63779426788|194.40982014009|194.40982014009|194.40982014009|194.40982014009|194.40982014009|194.01091126677|192.66071504358|192.66071504358|192.66071504358|192.4841278262|-200.85487114998
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|||296.23776186604|289.15570900692|289.15570900692|289.15570900692|287.43165253759|287.43165253759|287.43165253759|287.43165253759|287.43165253759|285.59072504176|282.57302782418|280.24780869353|277.80312077059|271.9756897451|270.33409971678|266.84344412976|264.0536347281|264.0536347281|261.78181636455|259.43264723289|259.43264723289|259.43264723289|259.43264723289|259.43264723289|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|246.2568115722|244.47979063578|244.42198959531|244.21887732812|244.0487525868||239.27639176311|238.77932418124|233.69924909026|229.84407725997|229.84407725997|229.84407725997||229.84407725997|227.07844663842|227.07844663842|227.07844663842|227.07844663842|227.07844663842|227.07844663842|223.72605182046|221.50116868941|220.77907632156|220.50452924618|215.9494769402|211.83275215578|203.67528017309|199.61142241454|198.01269157171|-218.70095180302|-218.70095180302|-218.70095180302||-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|||-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-234.18242024674|-245.11935582971|-250.07706203301|-252.58562448112|-255.40069386791|-261.02854874212|-262.03172082458|-266.3408009162|-267.04533435133|-270.05037150148|-271.50041277943|-275.44490308825|-277.71655898694|-279.58272837715|-279.58272837715|-279.58272837715|-280.12065231747|-280.12065231747|-280.21540611066|-280.21540611066|-280.21540611066|-280.21540611066|-280.21540611066|-280.21540611066|-280.21540611066|-280.21540611066|-284.21156234518|-289.92168190763|-289.92168190763|-294.46853545292|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|275.62900349594|-294.06709400303|-294.06709400303|-294.06709400303|-294.06709400303|-294.06709400303|-294.06709400303|272.69225788337|272.69225788337|272.69225788337|268.65806431485|266.87007146095|265.16119051216|262.31406169926||||262.31406169926|262.31406169926||||262.31406169926|262.31406169926|262.31406169926|262.31406169926|260.65451299918|257.47387912782|257.47387912782|257.47387912782|257.47387912782|257.47387912782|257.47387912782|257.47387912782|257.47387912782|257.47387912782|255.51404830595|255.51404830595|252.48783145105|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-274.17236342404|-276.58040380448|-277.2560042272|-278.09792098691|-278.09792098691|-278.09792098691|-278.09792098691|-278.09792098691|-278.09792098691|-279.6921344299|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.6937315147|260.49303501634|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67131734246|256.66829301538|256.66829301538|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|254.2074777339|251.39719748211|245.96910831346|241.24345368162|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266
05192|1081717|/equities/klingelnberg|CHALL|||-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.257691937243|-13.257691937243|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543||-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|12.409570755776|12.409570755776||12.409570755776|12.409570755776|12.185634363819|11.99237117627|11.928852703576|11.928852703576|11.92372518381|11.734695072533|11.624661255282|11.216289785616|11.012544873812|11.008382748077|10.837092186024|10.682879740453|10.444866611402|10.324983965737|10.324983965737|10.324983965737|10.324983965737||-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|||-11.629149993748|-11.827435351981|-11.827435351981|-11.827435351981|-11.974927745012|-12.388491124464|-12.388491124464|-12.596902664003|-12.596902664003|-12.768780504661|-12.865909297705|-12.865909297705|-12.865909297705|-12.865909297705|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.158398469979|12.158398469979|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|12.141235712392|-13.654348872691|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.807524668668|-13.811138828037|-13.820710084436|-14.140199905633|-14.140199905633|-14.140199905633|-14.140199905633|-14.140199905633|-14.140199905633|-14.140199905633|-14.140199905633||||-14.197444445557|-14.206104634066||||-14.206104634066|-14.321673291978|13.313036224238|13.313036224238|13.313036224238|13.313036224238|13.211707403254|13.146341379033|12.78204595551|12.668940035338|12.62400029794|12.62400029794|12.604444595351|12.588983731436|12.588983731436|12.588983731436|12.588983731436|12.493315013434|12.448127782108|12.075697249573|-13.128124386629|-13.128124386629|-13.128124386629|-13.48958265181|-13.713425497165|-13.789917261458|-14.138786813183|-14.138786813183|-14.354207538414|-14.410230396907|-14.52247879099|-14.919420794107|-15.049593700128|-15.049593700128|-15.068993106106|-15.223880889922|-15.2754702486|-15.2754702486|-15.297494307149|-15.297494307149|-15.424993716995|-15.518098252028|-15.518098252028|-15.518098252028|-15.675664788054|-15.684071467504|-15.832301694138|-16.030335141535|-16.086525259336|-16.086525259336|14.859473387169|14.859473387169|14.859473387169|14.859473387169|14.859473387169|14.84328686372|14.84328686372|14.84328686372|14.84328686372|14.84328686372||14.84328686372|14.84328686372|14.84328686372|14.84328686372|14.84328686372|14.698095815883|-16.180436889936|-16.180436889936|-16.350484998811|-16.436650072854|-16.793500250491||||-16.821346435348||-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.88363704798|-16.88363704798|-16.88363704798|-16.962373628852|-17.051079196985|-17.051079196985|-17.051358662599|-17.051358662599
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|||104.31875855184|104.31875855184|104.31875855184|104.31875855184|101.7875105193|100.85278895726|99.036429970687|97.731399056874|97.731399056874|96.701555355349|96.33505726739|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-105.22646038434|-105.63861032427|-105.63861032427|-105.63861032427|-105.63861032427|-105.63861032427|-105.63861032427|-105.74845744174|-107.83717485049|-107.95241785689|-109.54557836403|-109.54557836403|-111.95619962337|-115.47355352642|102.85255853435|102.85255853435|102.85255853435|102.85255853435|102.85255853435||102.85255853435|102.85255853435|102.85255853435|102.85255853435|102.85255853435|102.85255853435||102.85255853435|101.33617911627|98.752053146408|98.752053146408|98.752053146408|98.752053146408|98.752053146408|98.633131506084|98.633131506084|98.633131506084|98.303477077615|97.703862910946|95.38206413662|95.240384787475|95.240384787475|95.240384787475|95.240384787475|95.240384787475|93.889320075683||-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|||-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-104.25248052921|-108.29164443906|-110.58515777517|-113.21129057063|-114.3903230258|-119.01146757031|-122.09051833577|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-126.0675437818|-130.7194951254|-134.27720600035|-134.27720600035|-134.27720600035|-134.27720600035|-134.27720600035|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.67543436969|122.35047686856|121.88165469392|121.88165469392|121.88165469392|121.88165469392|119.85739257848|119.13044196274|110.05604119992|-117.19816391639|-117.19816391639|-117.19816391639|-117.19816391639|-117.19816391639|-118.98684727012|108.31942730066|108.31942730066|108.31942730066|108.31942730066|108.31942730066|108.31942730066||||108.31942730066|108.31942730066||||108.31942730066|108.31942730066|108.31942730066|108.31942730066|108.31942730066|108.31942730066|108.31942730066|108.31942730066|108.31047418512|108.08941754144|105.36813171333|105.36813171333|105.36813171333|105.36813171333|105.36813171333|105.36813171333|-114.81075875786|-114.81075875786|-114.81075875786|-114.81075875786|-114.81075875786|-114.81075875786|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-116.89231545609|-117.32836004865|-117.32836004865|-117.32836004865|-117.32836004865|-117.32836004865|-117.49788716316|-117.49788716316|-117.49788716316|-118.78653561274|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.93132659217|-122.30147543241|-122.9166359878|-122.9166359878|-123.86292701037|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-124.63048049368|-126.61164634931|-128.55355828469|-128.55355828469|-128.55355828469|-129.248400722|-129.39821946406|-129.81333719487|-129.81333719487|-129.81333719487|-129.81333719487|-131.61482012266|-132.74979911904|-134.46644397422|-134.96271383149|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804
05194|949718|/equities/kudelski|CHALL|||1.4088382757877|1.4088382757877|1.4088382757877|1.4088382757877|1.4088382757877|1.4088382757877|1.3903759030473|1.3554176652842|1.3376862963497|1.2724292035963|1.2629349961719|1.2629349961719|1.2629349961719|1.2629349961719|1.2629349961719|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.1437941733744||-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487||-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2684364496951|-1.2691191250017|-1.2691191250017|-1.2767989893678|-1.2883877246384|-1.2962641019296|-1.297394854298|-1.297394854298||-1.297394854298|-1.297394854298|-1.3043275811836|-1.3084195033891|-1.3132438611303|-1.3212347457044|-1.3212347457044|||-1.3212347457044|-1.3212347457044|-1.3212347457044|-1.3212347457044|-1.3212347457044|-1.3310941269257|-1.3520489854127|-1.3572766827775|-1.3680852041457|-1.3862057776158|-1.4213397338329|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4549047895436|-1.5118386820693|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272|1.3050515088034|1.3050515088034|1.2783905701055|1.2603046613867|1.2603046613867|1.2603046613867|1.2603046613867|1.2603046613867|1.2603046613867|1.2486718316802|1.2376909079296|-1.372752746684|-1.372752746684|-1.372752746684|-1.372752746684|-1.372752746684|-1.3797252804512|-1.3830280999866|-1.3991978875495|-1.4157754306105|-1.4421954116414|-1.4421954116414|-1.4421954116414|-1.455772687019|-1.4619696681379|-1.4621002706534|-1.4621002706534|-1.4621002706534|-1.4621002706534|-1.4670558740305|-1.4787015391375|-1.4787015391375|-1.4787015391375|1.2271292314302|1.2271292314302||||1.2271292314302|1.2271292314302||||1.2271292314302|1.2271292314302|1.2271292314302|1.2271292314302|1.2015324881089|1.1954639396419|-1.3898902656427|-1.3898902656427|-1.3898902656427|-1.3898902656427|-1.3898902656427|-1.3898902656427|-1.3898902656427|-1.3898902656427|-1.4048780734661|-1.4187534181413|-1.4286149175229|-1.4470721319056|-1.4742468677998|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.489407834721|-1.489407834721|-1.4976753430371|-1.5218615086878|-1.5287350186601|-1.5772055463542|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6387412451229|-1.6633235638364|-1.6936928635421|-1.7202142880562|-1.747033007764|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|||-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-179.02955969135|-179.37151280014|-179.37151280014|-179.37151280014|-180.23778725298|-180.42532900342|-180.43138396333|-180.43138396333|-180.43138396333|-180.43138396333|-181.20152756451|-181.36457288796|-181.36457288796|-181.36457288796|-181.36457288796|-182.92169545087|-182.92169545087|-183.1574339645|-185.03603773834|-185.92289496942|-185.92289496942|-187.62821866719|-187.72301548552|-190.00890592548|-191.86266850335|-194.62796093471|181.72106816565|181.72106816565|181.72106816565|181.72106816565||181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565||181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|178.90952594848|178.49113706054|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659||-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|||-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.28736478303|-193.28736478303|-199.76929708558|-208.06310787287|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|-217.19599686692|-217.19599686692|-217.19599686692|-217.19599686692|-217.19599686692|-217.19599686692|-221.39388810843|208.10618072|206.75131920142|205.92923745362|204.34914662272|202.03794899948|200.27549871877|199.14674774022|199.14674774022|199.14674774022|199.14674774022|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473|-210.28258084473||||-210.28258084473|-210.28258084473||||-210.28258084473|-210.28258084473|-210.28258084473|-212.19021744415|-212.19021744415|-214.31691047533|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-215.74633983483|-219.11056826395|-219.11056826395|-219.11056826395|-219.11056826395|-224.60619357208|-226.87078079705|-226.87078079705|-226.87078079705|-229.26197713751|-230.97750900073|-230.97750900073|-230.97750900073|-230.97750900073|-230.97750900073|-232.44168734863|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-236.57509808119|-237.82575673637|-237.82575673637|-237.82575673637|-237.82575673637|-239.82861825688|-240.59847473285|-243.68163706617|-245.9295911453|-248.32732875059|-249.97243107992|-249.97243107992|-249.97243107992|-249.97243107992|-253.96381621049|-259.19483343375|-259.19483343375|-262.08664414168|-262.08664414168|-262.08664414168|-262.08664414168|-262.08664414168|-263.73153184112|-263.73153184112|-263.73153184112|-270.1794835534|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525
05196|14155|/equities/cytos-biotechnology|CHALL|||26.526306246061|25.881487891433|25.881487891433|25.871654348635|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.245779166488|-27.10840223531||-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531||-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.663780935385|-27.826942632522|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.36512415266||22.137916907734|21.241017404603|19.424465143468|18.416071639884|17.733412992545|17.432681573307|16.881088413912|||16.881088413912|16.873430956423|16.677700507442|-19.914782120722|-19.914782120722|-19.914782120722|-19.914782120722|-19.914782120722|-19.914782120722|-20.824202937039|-21.606892923682|-21.955435916416|-21.986093087246|-21.986093087246|-22.432830333771|-22.432830333771|-22.463746014694|-22.463746014694|-22.463746014694|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.822211097716|-23.783567983838|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.407785431148|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|20.230799140142|-23.948277397029|-23.948277397029||||-23.948277397029|-23.948277397029||||-23.948277397029|-23.948277397029|-24.218641196216|-24.575712003669|-24.874994699308|-24.874994699308|-24.874994699308|-24.874994699308|-24.874994699308|-24.874994699308|-24.874994699308|-24.874994699308|-25.290735435276|-25.290735435276|-26.204705450036|-27.458006034403|-27.845006450579|-28.91945042496|-30.024389636573|-30.421544803576|-30.666027664238|-30.666027664238|-30.666027664238|-30.666027664238|-30.666027664238|-30.666027664238|-33.52891892757|26.103978375969|25.010566981647|25.010566981647|25.010566981647|24.192296858202|23.892451485666|23.892451485666|23.892451485666|23.47494613757|22.277717506778|21.988540640451|21.988540640451|21.578933176042|21.188620043756|21.188620043756|21.188620043756|21.188620043756|20.373466015923|20.253352719898|20.253352719898|19.959281795947|19.009914949755|19.009914949755|17.027683976866|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-21.051157366849|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.713363890508|17.039306463826|17.039306463826|17.039306463826|16.65978401461|15.729759516084|15.307851502144|15.307851502144|14.712056474381|14.647230159713|14.647230159713|14.59509912179|14.59509912179|13.624553846497|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|12.909388814564|12.09598788751|11.522208791451
05197|1084287|/equities/lalique-group|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-38.763303173686|-38.763303173686|-38.763303173686|-38.763303173686|-38.763303173686||||||||
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|||66.788247054956|66.788247054956|66.788247054956|66.788247054956|62.481387396809|61.940430610442|61.461585328605|60.625413467886|60.625413467886|59.878237779938|59.164708093364|58.283011493372|57.736679564237|57.194666651442|57.194666651442|56.43851786582|55.109465397379|54.48829352964|53.592546967544|53.590799365855|53.590799365855|52.806311783856|52.806311783856|52.806311783856|52.806311783856|52.806311783856|52.301457919087|51.657176482905|51.408516434042|51.408516434042|51.408516434042|51.408516434042|51.408516434042|51.408516434042|51.11501728518|50.744462717718|50.299405138963|48.77156092643||48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522||48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.568647066239|48.568647066239|48.568647066239|48.568647066239|48.568647066239|48.568647066239|47.84235223148|47.84235223148|47.84235223148|47.84235223148|47.84235223148|47.84235223148||47.84235223148|47.280391622625|45.939326525884|44.579806488043|-49.293637095775|-49.293637095775|-49.293637095775|||-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-51.895707248411|-52.242454024114|-53.636061425515|-55.701180082238|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.556466098439|51.284962755454|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.749866439272|-55.749866439272|-55.749866439272|-55.749866439272|-55.749866439272|-55.749866439272|-55.749866439272|-56.23874171726|-56.758527432505|-56.758527432505|-56.758527432505|-57.834474204452|-61.266081728837|-64.920003219752|-64.920003219752|-64.920003219752|-64.983337504233|60.182570065594|60.182570065594|60.182570065594|60.182570065594|60.182570065594|60.182570065594|60.182570065594|60.182570065594|59.984039246712|59.984039246712|58.954488051902|58.038320820609|56.842578350481|56.513977089388|56.314090810648|56.314090810648|56.314090810648|56.314090810648|56.314090810648|56.314090810648|56.314090810648|55.41565565095|53.850728712984||||-58.301676674799|-58.301676674799||||-58.301676674799|-58.301676674799|-58.301676674799|-59.801863904481|-59.907624398873|-60.464027364172|-61.793364585679|-62.687071126083|-63.091191920284|-63.13465696865|-64.50517470631|-65.094639749362|-66.782933309159|-66.792149096155|-67.707943736871|-67.839438793787|-67.839438793787|-68.260484454509|-68.267206136249|-68.778244075894|-68.778244075894|-68.778244075894|-68.778244075894|-68.778244075894|-69.392493629588|-69.598277391738|-69.598277391738|-69.598277391738|-69.836976914214|-70.368859931945|-71.648733003403|-72.154151341944|-73.104611923991|-73.238455404505|-73.314954772774|-74.272168917991|-75.430184889212|-77.216872692521|-77.728541241519|-77.728541241519|-77.728541241519|-77.728541241519|-77.728541241519|-77.85393318692|-77.859924152594|-78.522136930074|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-79.170916600396|-79.464736730207|-79.464736730207|-79.464736730207|-79.464736730207|-79.464736730207|-79.464736730207|-79.521926648473|-79.714221287092|-79.714221287092|-79.714221287092|-79.714221287092|-79.952125667447|-79.952125667447|-80.206874265337
05199|100240|/equities/bravofly-sa|CHALL|||-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398||15.155368293398|15.127306035852|15.127306035852|15.033117881192|14.942353794722|14.224837327167||13.930663521109|13.930663521109|13.789649441775|13.789649441775|13.789649441775|13.789649441775|13.789649441775|13.789649441775|13.755165898068|13.32796238447|12.481069231307|11.815077305144|-13.536760055063|-13.536760055063|-13.536760055063|-13.546399446591|-13.680431537991|-13.680431537991|-13.744924047661||-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|||-13.924799784361|-14.041964057576|-14.041964057576|-14.041964057576|-14.041964057576|-14.127830748221|-14.127830748221|-14.127830748221|-14.255923382066|-15.077693108742|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.360627506508|-15.436252857064|-15.641392258378|-15.763419017505|-15.763419017505|-15.763419017505|-16.014360670133|-16.014360670133|-16.014360670133|-16.101512224458|-16.206124763778|-16.221941652452|-16.221941652452|-16.221941652452|-16.221941652452|-16.221941652452|-16.364379554496|-16.418246505567|-16.418246505567|-16.471384575972|-16.649686602204|-16.649686602204|-16.649686602204|-16.649686602204|-16.859652549524|-16.892946488878|-16.898829521096|-17.096477152414|-17.336085135746|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609|-17.349682107609||||-17.349682107609|-17.349682107609||||-17.349682107609|-17.349682107609|-17.349682107609|-17.603579980103|-17.603579980103|-17.603579980103|-17.603579980103|-17.603579980103|-17.919533497721|-17.928369900287|-17.94152301848|-18.2332384682|-18.2332384682|-18.318204662312|-18.318204662312|-18.318204662312|-18.318204662312|-18.318204662312|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.403282534194|-19.11809082728|-19.401212170183|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.509563795711|17.421683425258|17.421683425258|16.907426006872|16.521584439364|16.506203678015
05200|949719|/equities/leclanche-sa|CHALL|||0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18131191411483|-0.24729844694635|-0.24729844694635|-0.24729844694635|-0.24729844694635|-0.24729844694635||-0.26555382118512|-0.27094869101367|-0.274003704332|-0.274003704332|-0.274003704332|-0.29355966431419|-0.30206629449041|-0.31151810579732|-0.32202011836055|-0.33368902120859|-0.34665446881752|-0.36106052171633|-0.37706724715945|-0.39485249765181||-0.41461388708776|-0.43857099051416|-0.45985665017962|-0.48884072728289|0.9612880798696|-0.2475441683533||-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533||-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|||-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.25001120176937|-0.25001120176937|-0.25001120176937|-0.25640133086207|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26616590508496|-0.27153591523821|-0.27153591523821|-0.27153591523821|-0.27153591523821|-0.27153591523821|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22814586357459|0.22814586357459|0.20938427466137|0.19714921070451|0.18255467661348|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18058971402027|0.18026856600788|0.18026856600788|0.18026856600788|0.18026856600788|0.18026856600788|0.17085396795965|0.16317107445108|0.16285675174779|0.15734083461304|0.15448981890568|0.14771091269662||||0.14028896299349|0.14028896299349||||0.14028896299349|0.14028896299349|0.14028896299349|0.14028896299349|0.13612661739574|0.13380503663864|0.13380503663864|0.13380503663864|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.057588327150721|-0.12529959934829|-0.12529959934829|-0.12705511118669|-0.14241122996033|-0.14981247713964|-0.15824585738838|-0.15824585738838|-0.15824585738838|-0.16677317225337|-0.17238686002957|-0.18131873044887|-0.18524303696795|-0.19382559714763|-0.20127844129501|-0.2078093744483|-0.22199073835138|-0.22199073835138|-0.22199073835138|-0.22199073835138|-0.23410082143682|-0.24822313484371|-0.25157992472039|-0.25157992472039|-0.25157992472039|-0.25157992472039|-0.25157992472039|-0.26425547406394|-0.27964496480446|-0.29153699319942|-0.29153699319942|-0.2990410994753|-0.30921233900882|-0.32565104006001|-0.32565104006001|-0.34225115939719|-0.37700128654355|-0.397390315375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.43031530087523|-0.43960123995765|-0.43960123995765|-0.43960123995765|-0.46144581216159|-0.46988423916568|-0.48853804008684|-0.49770894631768
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|||-797.01163101248|-866.90181223608|-908.77979137343|841.96689847397|829.51877608219|825.06641683004|825.06641683004|825.06641683004|825.06641683004|822.51824092227|812.68693435807|804.03325229392|804.03325229392|802.7479455335|802.7479455335|802.7479455335|790.66438392611|781.7937599179|767.88195546433|767.52093267201|767.52093267201|753.74548074668|750.94503795887|750.94503795887|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|735.24825564389||-811.46074433183|-811.46074433183|-811.46074433183|-811.46074433183|-821.34527147981|-825.10585719979||-826.66736351134|735.39593482669|735.39593482669|735.39593482669|735.39593482669|735.39593482669|735.39593482669|733.77326091855|730.98550730685|730.98550730685|721.98389700761|712.31544111956|705.23937902174|673.65486557971|660.30914345639|660.30914345639|660.30914345639|643.01015939599|639.01128821777||-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|||-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-702.86460522665|-702.86460522665|-723.40511691851|-756.17235213167|-780.13594681297|-792.34684791725|-792.34684791725|-812.1631643525|-818.181293725|-843.81641200617|-843.81641200617|-847.9071244513|-864.61902716811|-890.57669685345|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-911.41955037284|-911.85505596983|-921.61672885536|-928.03917142637|-928.03917142637|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|822.99477721582|817.93864135091|804.87626816768|797.47363129742|792.28638131907|792.28638131907|792.28638131907|792.28638131907|792.28638131907|792.28638131907|792.28638131907|792.28638131907|785.15153479897|762.44614977663|753.78537009461|753.78537009461|748.98811122791|748.98811122791|727.29829481468|727.29829481468|727.29829481468|727.29829481468|723.92829743034|-810.25513099226|-810.25513099226|-810.25513099226|-810.25513099226|-810.25513099226|-810.25513099226|-810.25513099226|-810.25513099226||||-810.25513099226|-810.25513099226||||-810.25513099226|-810.8945899914|-821.82732221266|-840.69702468073|-853.69385763054|-853.69385763054|-869.34554754062|-869.34554754062|-869.34554754062|-869.34554754062|-869.34554754062|-869.34554754062|-871.84643009688|-871.84643009688|-871.84643009688|-880.77381121875|-884.52645690973|-899.97051924626|-899.97051924626|-899.97051924626|-899.97051924626|-899.97051924626|-901.57835471807|-917.69817190897|-929.60907989885|-946.73231099873|-977.98034555414|-996.03371728238|-1005.3152414249|-1010.4058238054|-1074.3398042282|-1219.7108935869|-1237.3874978186|-1237.3874978186|-1237.3874978186|-1237.3874978186|-1237.3874978186|-1239.7638864651|-1261.2932071835|-1275.1035635372|-1283.5659307781|-1283.5659307781|-1283.5659307781|-1293.4065897534|-1312.1184330593|-1333.6960672967|-1333.6960672967|-1333.6960672967|-1341.3289636631|-1351.3655151812|-1369.6283502013|-1395.9203891126|-1405.0300143887|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1251.0121205299|1248.2041195107|1248.2041195107|1248.2041195107|1248.2041195107|1248.2041195107|1237.1156883452|1208.5729870502|1204.765414335|1204.765414335|1204.765414335|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1305.3880191676|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|||-20.955081539904|-21.093424670735|-21.768249371359|-21.79475226558|-21.79475226558|-23.246391033207|21.111232626135|20.726369605787|20.51541077906|20.142122558026|19.816247625779|19.493052663219|19.179493108423|19.179493108423|19.179493108423|19.179493108423|18.282770332397|17.765907692795|17.765907692795|17.765907692795|17.765907692795|17.358281129531|17.358281129531|17.34809164861|17.347879037362|16.810976780235|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458||16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458||15.960949987924|15.868834065901|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121||-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|||-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-19.012064160304|-19.012064160304|-19.012064160304|-19.573405095158|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.814376009617|-19.814376009617|-19.814376009617|-19.814376009617|-19.814376009617|-19.814376009617|-19.814376009617|17.47758624409|17.47758624409|17.47758624409|17.47758624409|17.47758624409|17.47758624409|17.47758624409|17.47758624409|17.47758624409|17.47758624409|17.346033642008|17.346033642008|-18.716360398017|-18.716360398017|-18.716360398017|-18.758178732884|-19.386864898483|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.067511948968|-20.071100238126|-20.071100238126|-20.071100238126|-20.481222262164|-21.348025231648|-21.582249858963|-21.608054826643|-21.758605667902|-21.758605667902|-21.758605667902||||-21.758605667902|-21.758605667902||||-21.758605667902|-21.758605667902|-21.758605667902|-21.823463671679|-21.823463671679|-22.089403515916|-23.205448024649|-23.925498186635|-25.228290924875|-25.228290924875|-25.228290924875|-25.292545408505|-25.300050835364|-25.441723828573|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-26.171809539745|-26.682566176465|-27.408406587233|-27.478785563167|-28.112539027196|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.93409562713|25.93409562713|25.815661701958|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.611447530639|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.285724672725
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|||85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|84.58866582144|84.559626316899|84.555138826231|84.200155946789|83.111284385321|82.890315729377|82.278127994799|81.653476227945|80.803864255687|79.898735433972|79.109707309312|78.993260286319|78.993260286319|78.993260286319|78.993260286319|78.992509309967|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599||78.873268072599|78.314742557201|78.021937785318|78.002987209684|78.002987209684|78.002987209684||78.002987209684|77.881097069191|77.162331517987|76.986019936597|76.986019936597|76.986019936597|76.986019936597|75.384463883545|74.788293203939|74.259215179669|74.078142796998|74.078142796998|74.078142796998|73.359047636991|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645||-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|||-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-80.799064049022|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.767881592883|-79.914314067776|-80.049239463734|76.016798587975|76.016798587975|76.016798587975|76.016798587975|76.016798587975|76.016798587975|76.016798587975|76.016798587975|76.016798587975|75.513108779255|74.736790923347|72.957542079544|72.808381868574|72.637091134625|72.435653340636|71.922948241034|71.831054872714|71.806731535818|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.747343548977|71.066245531954|71.066245531954|71.066245531954|69.840271711259|69.835870882153|69.835870882153|69.835870882153|69.835870882153|69.835870882153|69.639851619004|69.377617148557|69.10641519547|69.10641519547|69.10641519547|69.10641519547|68.912686687052|68.575208616852|68.483564960294||||-71.285937098455|-71.285937098455||||-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.285937098455|-71.595486936516|-71.830434087463|-71.830434087463|-71.830434087463|-72.56714974901|-72.655120114006|-72.655120114006|-72.863106702479|-72.863106702479|-73.159005243152|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.418373276334|-73.646757168953|-73.646757168953|-73.824170478388|-74.054630897889|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.754879342422|-74.827643035633|-74.914047054431|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-75.368815827843|-75.3986844227|-75.454089818761|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|||-127629.4205137|-127831.38335024|-127831.38335024|-127879.3148336|-130499.238704|-133254.70967112|-134360.78852346|-135704.73813404|127820.01416857|127088.90463174|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126713.59917923|126689.16211143|126689.16211143|126689.16211143|124865.73567937|124295.26186596|124094.51587557||124094.51587557|124094.51587557|124094.51587557|123182.7954173|122293.57458927|122293.57458927||122081.74954363|121913.05504848|120914.50560942|119671.67289935|118735.19211039|118150.21345599|117733.57050666|115703.96722962|114815.51914402|114172.79904891|113627.69836898|113627.69836898|113627.69836898|113627.69836898|113627.69836898|113627.69836898|113475.22040998|-118843.42727836|-118843.42727836||-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|||-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|111537.0826264|111537.0826264|111537.0826264|111537.0826264|111285.64736267|110572.94151407|109758.82390453|109104.41076745|109104.41076745|109104.41076745|109104.41076745|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|107472.06905204|107110.24561322|107110.24561322|107110.24561322|104489.16179247|104302.27955071|104302.27955071|104302.27955071|104002.53283413|102247.25870458|101085.84300509|99676.121025901|99676.121025901|99676.121025901|99676.121025901|99195.217035307|99195.217035307|99195.217035307|99195.217035307|99195.217035307|99195.217035307|99195.217035307|99195.217035307|99195.217035307|99195.217035307|99195.217035307|98505.796705897|97825.674945551|97825.674945551|97494.660426606|97494.660426606|97057.284535811|97057.284535811|97057.284535811|-101503.14948261|-101503.14948261|-101503.14948261|-101503.14948261|-101503.14948261|-101503.14948261|-101702.35579477|-101702.35579477|-101702.35579477|-101702.35579477|-101702.35579477|-101702.35579477||||-101702.35579477|-101702.35579477||||-101702.35579477|-101702.35579477|-101702.35579477|-101702.35579477|-101735.95088308|-101973.27875898|-102092.52973476|-102092.52973476|-102092.52973476|-102092.52973476|-102602.8108164|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102738.35920787|-103298.17689763|-103831.30766403|-104113.89675969|-104113.89675969|-104113.89675969|-104113.89675969|-104443.49397905|-104443.49397905|-104443.49397905|-104443.49397905|-104443.49397905|-104881.65997672|-106679.62219636|-107374.84221773|-107374.84221773|-108260.93579748|-108945.48421942|-109750.53802158|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110918.96893595|-111254.40992884|108069.75728081|108069.75728081|108069.75728081|108069.75728081|108069.75728081|108069.75728081|108069.75728081|107777.50808978|106619.45343309|105754.94825899|105738.83139888|105391.53827007|105391.53827007|105391.53827007|105046.15363341|104532.17233664|104532.17233664|104532.17233664|103989.93178187
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|||-12923.401127873|-12937.408799843|-12937.408799843|-12964.343110936|-13232.04790104|-13519.497667823|-13523.330742025|-13723.978578363|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12963.442460576|12909.57813522|12909.57813522|12909.57813522|12732.309039134|12704.232265704|12640.940774871||12640.940774871|12640.940774871|12640.940774871|12640.940774871|12640.940774871|12640.940774871||12593.267527634|12506.408364038|12422.675960042|12236.862177824|12202.069086472|12118.480353669|12118.480353669|11881.64483741|11787.938708233|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11651.608144614|11480.675716238||11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|||11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11394.810407408|11269.233786009|11201.370873343|11198.503083894|11198.503083894|11198.503083894|11198.503083894|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|10818.183671576|10786.517560701|10786.517560701|10786.517560701|10786.517560701|10625.575067445|10432.86118605|10263.179095611|10219.017963801|10219.017963801|10219.017963801|10088.908848668|10057.589653061|10057.589653061|10057.589653061|10057.589653061|10057.589653061|10057.589653061|10057.589653061|10057.589653061|10057.589653061|10057.589653061|10001.210725623|9904.1230284699|9846.1769937859|9846.1769937859|9846.1769937859|9784.9094914316|9784.9094914316|9784.9094914316|-10271.779919742|-10271.779919742|-10271.779919742|-10271.779919742|-10271.779919742|-10271.779919742|-10307.446781716|-10307.446781716|-10307.446781716|-10307.446781716|-10307.446781716|-10307.446781716||||-10307.446781716|-10307.446781716||||-10307.446781716|-10307.446781716|-10307.446781716|-10307.446781716|-10307.446781716|-10311.40265465|-10311.40265465|-10311.40265465|-10311.40265465|-10360.169616278|-10375.61063738|-10375.61063738|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10456.095422158|-10518.439357954|-10627.154842171|-10635.945980746|-10635.945980746|-10635.945980746|-10635.945980746|-10635.945980746|-10692.092604346|-10692.092604346|-10692.092604346|-10692.092604346|-10692.092604346|-10692.092604346|-10952.880671496|-10976.581075921|-10976.581075921|-11031.201195467|-11084.112439408|-11187.902710454|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11321.072225005|-11321.072225005|-11321.072225005|-11321.072225005|-11343.731141982|-11343.731141982|-11409.330187042|-11409.330187042|-11409.330187042|-11409.330187042|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10750.381122194|10604.312357994|10514.113885068|10514.113885068|10514.113885068|10514.113885068|10514.113885068|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|||73.13978989093|73.13978989093|73.13978989093|73.13978989093|72.894204823457|72.894204823457|72.894204823457|72.894204823457|72.894204823457|72.894204823457|72.621338862272|71.571512750068|71.571512750068|71.571512750068|71.571512750068|71.571512750068|70.296124938769|70.109029456027|69.408919939341|69.019282393178|69.019282393178|68.304758129871|67.541061331652|67.541061331652|67.43117896917|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|66.827994874418||66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418||66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|65.098881142338|63.672093701583|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108||-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|||-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-69.85175796865|-69.85175796865|-70.156396403561|-75.124883350013|-80.853203756145|-80.975185608338|-80.975185608338|-83.749094035306|-84.798997272031|-85.607417150259|-85.607417150259|-85.607417150259|-85.607417150259|-85.899695024097|-85.899695024097|-85.899695024097|-85.899695024097|-86.964101377686|-87.920114693333|-88.803464449433|-90.266069135167|-91.7800794278|-92.448979023918|-93.570713265717|-93.570713265717|-93.706347818706|-93.762285550845|-93.762285550845|89.09361434204|89.09361434204|89.09361434204|89.09361434204|89.09361434204|89.09361434204|89.09361434204|89.081617699516|89.081617699516|88.266243787223|86.406939660635|85.823266730404|85.655848328378|84.498483765905|84.498483765905|84.498483765905|84.498483765905|84.498483765905|84.498483765905|84.498483765905|82.791650680243|80.88405429383|77.769552138224|77.769552138224|77.769552138224|76.743945972539|76.107717187776|75.735239726056|75.681400339611|75.681400339611|75.681400339611|75.128224735799|74.9769191536|74.438228077706|74.438228077706|74.438228077706|74.438228077706|74.438228077706|72.396043551823|72.396043551823||||72.396043551823|72.396043551823||||72.396043551823|72.396043551823|72.396043551823|72.396043551823|72.396043551823|72.396043551823|72.396043551823|71.828934312816|71.248813444769|71.007793858212|71.007793858212|70.135327712874|70.007030266502|69.022253003361|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-74.614109222367|-75.509152574417|-75.509152574417|-75.509152574417|-75.509152574417|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.653525258725|-78.721693358626|-82.208548159296|72.317104204575|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.760653019938|-77.0929502922|-77.185498391886|-77.855000773293|-78.704441166832|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|||-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-586.07587047746|-586.07587047746|-586.07587047746|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-590.13061980504|-593.77844746133|-593.91734311217|-593.91734311217|-593.91734311217|-593.91734311217|-593.91734311217||-593.91734311217|-593.91734311217|-593.91734311217|-594.63419743801|-594.63419743801|-594.63419743801||-594.63419743801|-596.6850934254|-596.6850934254|-596.6850934254|-596.6850934254|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|557.44407041825||543.74895899336|540.92110488195|532.40119984171|526.22355198883|514.40394936693|502.61547895154|487.75053962823|||-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-563.59398241747|-566.82666408473|-568.29629274931|-577.7736382653|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.89427929909|-578.89427929909|-590.59366672338|-597.20406667724|-599.65355581398|-599.65355581398|-599.65355581398|-599.65355581398|-599.65355581398|-604.90397870933|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|569.61972565488|563.93305020681|563.69992865124|563.69992865124|563.69992865124|563.69992865124|563.69992865124|563.69992865124|554.69002135642|554.69002135642|552.15557928491|542.7950718183|532.70561093961|527.58327444964|527.58327444964|527.58327444964|527.58327444964|527.58327444964|527.58327444964|527.58327444964|527.58327444964|521.7480616986|514.80896286823|-553.43817279249|-553.43817279249||||-553.43817279249|-553.43817279249||||-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-553.43817279249|-555.99797722929|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-561.11123638326|-567.0809959327|522.45270122351|522.45270122351|522.45270122351|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.70816677722|-561.03127743042|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|||71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.254412907117|71.01045912477|70.833790929578|70.833790929578|70.833790929578|70.833790929578|70.641711903529|70.641711903529|70.413016956069|69.975569478912|69.039523592969|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|67.78330505018|67.587005696083|67.106177347414|67.106177347414|67.013896955537|67.013896955537|67.013896955537|66.950151687607||66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607||66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.788601630821|66.788601630821|66.788601630821||66.788601630821|66.788601630821|66.788601630821|66.788601630821|66.788601630821|66.788601630821|66.788601630821|||66.788601630821|66.788601630821|66.231783065414|66.007537163204|-69.559449345006|-69.559449345006|-69.559449345006|-69.559449345006|-69.559449345006|-70.743831588309|67.933365474677|67.933365474677|67.933365474677|67.933365474677|67.933365474677|67.837074953689|67.789594281325|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.431057730922|-70.5037737143|-70.5037737143|-70.670860106411|-70.797980611047|-70.797980611047|68.289406024623|68.289406024623|68.289406024623|68.289406024623|68.289406024623|68.289406024623|68.289406024623|68.289406024623|68.289406024623|68.289406024623|68.097543258137|68.097543258137|68.097543258137|67.597271304072|67.180305009352|66.936178920283|66.936178920283|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.917570826648|66.865244118327|66.865244118327|66.865244118327|66.865244118327|66.394750355637|66.394750355637|66.105275205943|65.748491045101|65.748491045101|65.0427654543|64.753074252879|64.270080553465|63.350091707897|62.177878234333||||-64.958497634158|-64.958497634158||||-64.958497634158|-64.958497634158|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.042740579315|-65.264153317024|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.793731810335|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.243113348064|62.904408817344|62.904408817344|62.904408817344|62.638234647173|62.298037988233|61.975595560656|61.900663683796|61.78962678157|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-64.367064993611|-65.313405929926|-65.909338989659|-66.960379537392|-67.41323101335|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692
05209|955602|/equities/mch-group-ag|CHALL|||3.5388358570451|3.5388358570451|3.5388358570451|3.5388358570451|3.5388358570451|3.5175953945975|-3.7655533467531|-3.7655533467531|-3.7655533467531|-3.7655533467531|-3.7911703889899|-3.8379672043117|-3.8416301666136|-3.8868111966313|3.6389314341025|3.6389314341025|3.6389314341025|3.6389314341025|3.6389314341025|3.6298311503997|3.6298311503997|3.6298311503997|3.6298311503997|3.6298311503997|3.6298311503997|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641||3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641||3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641||3.5100659235865|3.447295452108|3.3956733791794|3.3956733791794|3.2801925969086|3.2629918336826|3.2133242289178|3.149804609788|3.1392274099064|3.1202526310497|3.0702807350748|3.0692007987359|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132||-3.3163124604807|-3.3163124604807|-3.3163124604807|-3.3163124604807|-3.3163124604807|-3.4125694614633|-3.4767438550772|||-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.5924507640656|-3.6671675998697|-3.7562973188835|-3.7658859278844|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8282331800518|-3.87914796406|-3.8801644437178|-3.9063142278881|-3.9063142278881|-3.93590461977|-4.0062889007286|-4.0062889007286|-4.0062889007286|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.0394909803213|-4.1116566066545|-4.123727286572|-4.123727286572|-4.123727286572|-4.123727286572|-4.123727286572|-4.123727286572|-4.2191414973412|-4.3662683854803|4.0187880654682|4.0187880654682|4.0187880654682|4.0187880654682|4.0187880654682|3.9764311467662|3.9570594298718|3.9570594298718|3.9570594298718|3.9570594298718|3.9096412702693|3.9096412702693|3.8084903342076|3.782767042247|3.7536300517095||||3.7190495038932|-3.9781214643483||||-3.9781214643483|-3.9781214643483|-3.9781214643483|-4.099579432382|-4.113431465937|-4.113431465937|-4.137146062667|-4.1423845236112|-4.1513389413505|-4.1513389413505|-4.1781543697416|-4.1790604288379|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.2312159633903|-4.2312159633903|-4.3002400372059|-4.4315291262174|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1150312886284|4.1150312886284|4.0778123521856|4.0118671258354|4.0118671258354|3.9931856879551|3.9929841104436|-4.1383528852551|-4.1383528852551||-4.153151727028|-4.153151727028|-4.1618352602006|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1905766201664|-4.2034183555895|-4.3226871417688|4.0730836263297|4.0730836263297|4.0730836263297|4.0730836263297|4.0730836263297|4.0730836263297|4.0036832215607|4.0036832215607|3.961870180481|3.8565227576023|3.8045959188033|3.8045959188033|3.7725923431098|3.7725923431098|3.7725923431098|3.7725923431098|3.7725923431098|3.7217692680028|3.6875210279521|-4.051643133793|-4.1007146974777|-4.125808703062|-4.125808703062|-4.125808703062|-4.1797874626816|||-4.192003795471|-4.192003795471
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|||138.59307095458|133.4553811884|133.4553811884|133.4553811884|132.56153465378|132.44615063257|132.39333932415|132.39333932415|132.39333932415|131.61482384487|130.72758391482|130.25075562964|130.25075562964|130.25075562964|130.25075562964|129.2008339936|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037||131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037||131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.06808284344|131.06808284344|128.39786830017|127.57540464477|127.55087727564|127.55087727564|127.55087727564|127.55087727564|127.55087727564|127.55087727564|127.55087727564|125.26764073921||121.45293856277|120.7921470074|119.88016503698|118.14463629597|115.48843556709|115.48843556709|109.68715351231|||109.4079448714|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-128.4668581294|-134.04095229032|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-135.2039781111|-139.25102962452|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.79270023975|128.01568486555|128.01568486555|127.06187648092|127.00972356073|127.00972356073|124.37746672357|123.94163104919|121.6684702969|119.59830592478|113.44256807262|109.07320311342|109.07320311342|109.07320311342|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|106.65416970389|-113.40565918812||||-113.40565918812|-113.40565918812||||-113.40565918812|-113.40565918812|-113.99517916451|-115.71686404292|-116.92985241219|-117.38872583491|-118.00512734074|-118.00512734074|-118.00512734074|-118.00512734074|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-119.64669570237|-120.3741103202|-121.42678568429|-121.46870632418|-121.46870632418|-121.46870632418|-122.43595728539|-122.43595728539|-122.43595728539|-122.85106102253|-124.87167876769|-124.87167876769|-125.3796448554|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-131.50490533537|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|121.80971101581|121.80971101581|121.80971101581|120.78852610895|120.78852610895|120.74280204055|119.38089115616|118.57876642541
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|||80.684412518017|80.684412518017|80.604903475965|80.099894276951|79.380732667415|79.380732667415|78.18414427171|77.460163184115|76.800181146141|75.889087195393|74.754543617032|73.417958115676|73.417958115676|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225||72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225||71.328423395091|69.94825245532|69.587110007369|69.587110007369|69.587110007369|68.580120789302|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754||66.743103209754|65.892341816447|63.985931621682|63.378483112419|63.378483112419|63.378483112419|63.378483112419|||62.348317790654|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-78.804369728256|68.909294522596|68.909294522596|68.909294522596|68.909294522596|68.909294522596|68.426992218574|67.896902193356|67.896902193356|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|66.084445739727|66.084445739727|66.084445739727|66.084445739727|64.280912784023|64.280912784023|64.280912784023|64.280912784023|64.280912784023|64.280912784023|64.091347026542|64.091347026542|64.091347026542|64.091347026542|64.091347026542|64.091347026542|64.091347026542|64.091347026542|63.57573730528|63.57573730528|63.400821601678|60.895356826571|60.094838544823|59.5203564412|59.5203564412|59.5203564412|58.094885267668|58.094885267668|55.42764961924|54.480720654746|52.645245807723|51.733606622568|50.926229580631|50.545811026615|49.54629591656||||49.54629591656|49.54629591656||||49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|49.54629591656|47.323662214282|-53.726386012221|-53.726386012221|-53.726386012221|-53.726386012221|-53.726386012221|-53.726386012221|-54.857096077761|-57.930107516007|-59.25011785158|-60.22954374696|-60.22954374696|-60.22954374696|-60.22954374696|-60.22954374696|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-62.846124942731|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-64.593832626557|-65.154258558724|-65.882508407669|-66.086120537737|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-67.863836732752|-70.143150823256|-70.91735560367|-70.91735560367|-70.91735560367|-71.540553516657|-71.540553516657|-71.540553516657|-71.540553516657|-71.540553516657|-74.111725960077|-74.227400650623|-74.227400650623
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|||-1046.4978671617|-1046.4978671617|-1046.4978671617|-1046.4978671617|-1051.1087412908|-1057.7874903231|-1059.3749892479|-1061.4814682073|-1061.4814682073|-1066.0905202304|-1069.8648397906|-1069.8648397906|-1072.1479503587|-1072.1479503587|-1084.6088337319|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698||-1088.5974967698|-1088.5974967698|-1088.5974967698|-1089.8734528023|-1089.8734528023|-1102.9149475581||1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1024.2391073422|1015.8212303802|1015.5200375064|1015.5200375064|1007.8000416738|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879||-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1074.5993273199|||-1088.1659192443|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1104.3925902262|-1104.3925902262|-1118.5473224735|-1168.792990708|-1168.792990708|1065.4091597975|1065.4091597975|1065.4091597975|1065.4091597975|1065.4091597975|1065.4091597975|1058.607544273|1058.607544273|1058.607544273|1058.607544273|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1031.4737023906|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1075.1254863143|-1090.8616514604|-1102.6908799182|-1102.6908799182|-1102.6908799182|-1121.6009776869|-1126.5010863188|-1129.6001065664|-1129.6001065664|-1137.6112295182|-1148.285468541|-1148.285468541|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149||||-1151.6033538149|-1151.6033538149||||-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1157.8926153499|-1170.9917948332|-1181.9873238042|-1181.9873238042|-1181.9873238042|-1181.9873238042|-1181.9873238042|-1195.2636931158|-1200.5707701287|-1206.745300143|-1213.0503334922|-1214.5003705469|-1226.9448561632|-1237.716506848|-1244.6850076089|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1271.4513823162|-1281.8904247958|-1284.3826014263|-1284.3826014263|-1284.3826014263|-1284.3826014263|-1285.7028904737|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|||-0.76645142021413|-0.76816824611288|-0.77007583044482|-0.77219536859143|-0.77455041097654|-0.77716712473778|-0.78007458447249|-0.78330509528883|-0.78689455175143|-0.79088283670988|-0.79531426444149|-0.80023807303217|-0.80570897146625|-0.81178774750413|-0.824541945327|-0.8317132736452|-0.83968141622097|-0.84853490797182|-0.85837212102833|-0.89164474603066|-0.89164474603066|-0.89164474603066|-0.89164474603066|-0.93293862206548|0.91895709586574|-0.89004768318122|-0.90005297998792|-0.9111699764398|-0.92352219471968|-0.93724688169732|-0.95249653389469|-0.96944059189178|-0.98826732299965|-1.0091859131195|-1.0324287910305|-1.0582542109315|-1.0869491219327|-1.1188323563784||-1.2975296048493|-1.2975296048493|-1.2975296048493|-1.2975296048493|-1.2975296048493|-1.3275884354744||-1.5380982518896|-1.5599193852767|-1.5599193852767|-1.5599193852767|-1.5893548309389|-1.6405053800547|-1.67767261865|-1.6870807343309|-1.6986453194954|-1.7026299743956|-1.7026299743956|-1.7026299743956|-1.7311443917294|-1.7594937938607|-1.7908820331269|-1.8186467025206|-1.8794963065701|-1.9821070238305|-2.0434522810195||-2.0796136130463|-2.1135274579417|-2.1135274579417|-2.1135274579417|-2.1135274579417|-2.1135274579417|-2.1135274579417|||-2.1135274579417|-2.1418082372227|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|1.8208678300289|1.8208678300289|1.7278530923424|1.5144478643269|1.4539975683259|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.7896812528915|-1.8801458577919|-1.9303842960251|-2.0309825736564|-2.0843694958732|-2.0929961563544|-2.0929961563544|-2.0929961563544|-2.0929961563544|-2.0929961563544|-2.0929961563544|-2.0929961563544|-2.1651624244007|-2.2362359675602|-2.2901987174827|-2.2901987174827|-2.2901987174827|-2.2901987174827|-2.2901987174827|-2.2901987174827|-2.2901987174827|-2.3321097536969|-2.3375663541078|-2.4818514808813|-2.6466127749725|-2.7180142200041|-2.7747935626295|-2.8739928176433|-2.8932698027326|-3.0526541965912|-3.0526541965912|-3.0526541965912|2.1695291608144|2.1695291608144|1.8018101685101|1.5920112522503|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098||||1.5072044743098|1.5072044743098||||1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|1.5072044743098|0.63489386582783|-0.81034012972855|-0.8203779071519|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.90377249038714|-0.94555832519021|-1.0421703333533|-1.090633719594|-1.4035486208407|-1.4685784989188|-1.4685784989188|-1.4979761037109|-1.5139041596803|-1.5139041596803|-1.5139041596803|-1.5453935457769|-1.6168816634354|-1.6670390510188|-1.6670390510188|-1.7858211689112|-1.831967962331|-1.8719088441204|-1.8990788555527|-1.8990788555527|-1.9408098035813|-1.9478998177317|-1.973166464994|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-2.0159599950854|-2.0748444454476|-2.1381048644698|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.2166731807712|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2414061378851|-2.4176734764725|-2.4902483444909|-2.5847203313752|-2.6310226519289|-2.7068585245016|-2.7740104674561|-2.7740104674561|-2.8840116129167|-3.0107907306097|-3.0238230306729|-3.0504700893411|-3.1947445200824|-3.4591605648888|-3.616734006393|-5.0979266193046|-5.2799185941102|-5.3799117579728|-5.3799117579728|-5.4505687835779|-5.4767428374915
05214|955604|/equities/mikron-holding-ag|CHALL|||17.051193981365|17.051193981365|17.051193981365|17.033548863945|16.947049061862|16.947049061862|16.947049061862|16.668457086694|16.668457086694|15.77606281507|15.473501675577|15.473501675577|15.473501675577|15.156113511159|15.039013842559|15.037794196844|15.013104743692|14.93344987204|14.867165600485|14.694628913343|-16.69041193068|-16.94490202864|-17.401002290072|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.115952367918|16.115952367918|16.10439180813|15.990435223688||15.961593421421|15.710659751319|15.62026149088|15.62026149088|15.62026149088|15.62026149088||15.489179307155|15.482421855057|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014||-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|||-16.635134078014|-16.720295123868|-16.720295123868|-16.720295123868|-16.720295123868|-16.720295123868|-16.720295123868|-16.87810583094|-16.914562119148|-17.343957677044|16.10701037166|16.10701037166|16.10701037166|16.10701037166|16.10701037166|16.10701037166|16.10701037166|15.863344730243|15.659272791396|15.110302953201|15.072558116337|15.053467373078|15.053467373078|14.884408213501|14.756047149261|14.756047149261|14.756047149261|14.628940789523|14.601600347429|14.095187069613|-15.51418140434|-15.51418140434|-15.51418140434|-15.51418140434|-15.51418140434|-15.51418140434|-15.51418140434|-15.51418140434|-15.51418140434|-15.51418140434|-15.746312703278|-15.857014220718|-15.863348795046|-15.969850887716|-15.969850887716|-15.969850887716|-15.969850887716|-15.969850887716|-15.969850887716|-15.969850887716|-16.113723823163|-16.270804163188|-16.67033751405|-17.019819767351|15.56434263304|15.56434263304|15.56434263304|15.379823621943|15.085276573326|15.085276573326|14.60586327251|14.389848377265|13.960942853333|13.923269127079|13.54529931619|13.40992519158|13.40992519158|13.40992519158|13.40992519158|13.333249958553|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964||||-14.499314661964|-14.499314661964||||-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.499314661964|-14.724238523889|-14.927156059746|-14.927156059746|-14.927156059746|-14.927156059746|-14.927156059746|-14.927156059746|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.276933031827|-15.302147738967|-15.805163984866|-15.97796014213|-16.04217755423|-16.382975123834|-16.397750084611|-16.594722316235|-16.705246869689|-16.853051759541|-16.958946706785|-17.018274044475|-17.031416336123|-17.223795854851|-17.337551712773|-17.425056907625|-17.594112125405|-17.594112125405|-17.594112125405|-18.051790678245|-18.401990002772|-18.506811437811|-18.506811437811|-18.506811437811|-18.675015507365|-18.675015507365|-18.675015507365|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-19.063500474103|-19.251111214037|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|||-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.887852346742|-11.887852346742|-11.984280864225|-12.080099372494|-12.080099372494|-12.326777436587|11.415336258797|11.415336258797|11.399875429512||11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512||11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.295417073966|11.252685603831|11.134095149276|11.051216819814|11.016907827645|10.908786553575|10.629762934792|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947||-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|||-11.717716484947|-11.717716484947|-11.939684900622|-12.052983002509|-12.179425456618|-12.246962823257|-12.246962823257|-12.246962823257|-12.246962823257|-12.926625558386|-13.166250357639|12.232614749784|12.232614749784|12.232614749784|12.232614749784|12.232614749784|12.232614749784|12.200061241288|12.200061241288|12.200061241288|12.148957322592|12.066619474087|11.972910172844|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.599619920034|11.599619920034|11.505606515495|11.505606515495|11.505606515495|11.505606515495|11.505606515495|11.372896573376|11.137662725792|11.018513817639|11.010570679606|10.915078386665|10.716017333289|10.716017333289|10.716017333289|10.716017333289|10.716017333289|10.716017333289|-11.46222664039|-11.46222664039|-11.46222664039|-11.46222664039|-11.46222664039|-11.46222664039|-11.46222664039|-11.46222664039|-11.46222664039|-11.46222664039|-11.462473669766|-11.493786288207|-11.493786288207|-11.493786288207|-11.493786288207|-11.493786288207|-11.493786288207||||-11.493786288207|-11.493786288207||||-11.493786288207|-11.493786288207|-11.493786288207|-12.053096136456|-12.298996114075|-13.066661675042|-14.010735440327|13.745849847712|13.704277568303|13.660589772049|13.660589772049|13.622877471517|13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.373403008746|13.373403008746|13.373403008746|13.373403008746|13.373403008746|13.286002989131|13.265559112052|13.252418896569|13.252418896569|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.209209689937|12.973566277647|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.772828368133|-13.859809535285|-13.936454871783|-14.024950243245|-14.032166508845|-14.166008218339|-14.166008218339|-14.209392928551|-14.209392928551|-14.331547418646|-14.411719710089|-14.471910165921|-14.519900824378|-14.644334185731|-14.650371141579|-14.782634650497
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|||-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-327.03882445686|-327.03882445686|-327.03882445686|-327.03882445686|-327.03882445686|-328.45980495207|-329.39978328007|-329.44420364453|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|316.66402121534|314.57113468371|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369||-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369||-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|310.88846775531|310.88846775531|310.88846775531|310.88846775531|308.43163083924|307.50736759915|306.17485288795||301.94428098661|298.99364554068|296.65960615631|295.85028279329|295.85028279329|295.85028279329|294.72253643699|||-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-315.90256669267|-319.91951854741|303.60861907727|303.60861907727|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.64329220583|-317.99673520829|-317.99673520829|-317.99673520829|-317.99673520829|-317.99673520829|-317.99673520829|-323.57970578699|304.66601333301|304.66601333301|304.66601333301|304.66601333301|304.66601333301|301.51779259223|298.18643621359|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|296.65420492108|293.44911657897|292.63790730997|292.62545256663|292.36161396293|288.92957106992|287.89396785546|287.02107539496|286.74212754713|286.74212754713|286.74212754713|286.74212754713|286.74212754713|286.74212754713|286.74212754713|286.74212754713|286.74212754713|283.76903060793||||282.24336734214|279.43736762774||||279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|279.43736762774|278.65263069749|275.8918118861|274.68698475459|274.68698475459|274.68698475459|272.56887194955|270.57561309952|270.57561309952|270.57561309952|266.83401455502|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.63640050307|265.1793338923|265.07183130876|265.07183130876|265.07183130876|265.07183130876|265.07183130876|265.07183130876|265.07183130876|264.02425700973|263.41266297498|263.41266297498|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|259.18000573979|258.63100924525|258.63100924525|258.63100924525|258.53445471695|257.67717190772
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|||2.8416842895738|2.8416842895738|2.8416842895738|2.8416842895738|2.8318715049152|2.8115237502394|2.7908597288461|2.7192887264193|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.193437164988|-3.2767433810699|-3.2767433810699|-3.2808260308888|-3.3092511480811|-3.3322234491245|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3659525601606|-3.4146695499664|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678||-3.4516556743678|-3.4609327865599|-3.4609327865599|-3.5463142872914|-3.6055384010732|-3.6055384010732||-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732||-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|||-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.848653697378|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-4.0310870568923|-4.0568268252667|-4.0568268252667|-4.0568268252667|-4.0568268252667|-4.1736963405936|-4.3293848451342|-4.386260833604|-4.4119565511885|-4.416967096962|-4.416967096962|-4.416967096962|-4.5843547370555|-4.5843547370555|-4.5843547370555|-4.7081719268828|-4.7565085168568|-4.7565085168568|-4.8055650388629|-4.9275723999773|-4.9442912913802|-4.9442912913802|-4.9442912913802|-4.9442912913802|-4.9442912913802|-4.9442912913802|-4.9442912913802|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.3104215624359|4.2971350089739|-5.0690037643109|-5.0690037643109|-5.0690037643109|-5.0690037643109|-5.0690037643109|-5.0690037643109|-5.0690037643109|-5.0690037643109||||-5.0690037643109|-5.1905881984618||||-5.1905881984618|-5.1905881984618|-5.3773431320612|-5.3773431320612|-5.3773431320612|-5.38482576163|-5.5575840821022|-5.6670379495349|-5.6914308706618|-5.7873839379947|-5.7873839379947|-5.9395932623193|-5.957047907119|-5.9665408208108|-5.9665408208108|-6.0444900011725|-6.1053580060057|-6.1053580060057|-6.1114946738539|-6.1114946738539|-6.1114946738539|-6.1114946738539|-6.1114946738539|-6.1749939273527|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|4.2586160855472|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6659057237696|-4.7071172901868|-4.7754082888232|-4.8865645428351|-5.0556272687571|-5.1588541257884|-5.1588541257884|-5.1588541257884|-5.1588541257884|-5.1588541257884|-5.3709486842714|-5.5691097710488|-5.730048606225|-5.730048606225|-5.730048606225|-5.730048606225|-5.9533874430349|-6.0254304583526|-6.1810334452497|-6.2381049878786|-6.2381049878786|-6.2381049878786|-6.3062279497462|-6.4028866191231|-6.4028866191231|-6.4028866191231|-6.4028866191231
05218|949725|/equities/nebag-ag|CHALL|||6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918||||||6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918|-6.4328903465916|-6.4541856896055|-6.4541856896055|||-6.455320154436|-6.455320154436|||-6.455320154436|-6.455320154436|||-6.4836890816772|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|||6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.1860639122234||6.1647612080264|6.1647612080264|6.1647612080264||6.1647612080264|-6.564610225405|-6.564610225405|-6.564610225405||-6.564610225405|-6.564610225405|-6.564610225405||-6.564610225405|-6.564610225405|-6.564610225405|||-6.564610225405|-6.564610225405|-6.564610225405|-6.564610225405|-6.564610225405|-6.564610225405||-6.564610225405|-6.564610225405|-6.6856778798785|-6.7125418891811||||-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7833797920968|-6.8287554040249|-6.8966117747399|6.5759868215883||6.5759868215883|6.2455409711559||-6.6882876614774|-6.7397641848684|-6.7537213459869||-6.7537213459869|6.5514204617717|6.5349116453835|6.4948948749186|6.4948948749186||6.4948948749186|6.4948948749186|6.4948948749186|6.4948948749186|6.4948948749186||||6.4948948749186||6.4948948749186|6.4948948749186|6.4622154922987|6.4622154922987|6.3969061608342|6.3632290887863|6.3480323208737|6.3457190418155|6.3457190418155|6.3369100782508|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112||||6.331923382112|6.331923382112||||6.331923382112||6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112|6.331923382112||6.331923382112|6.331923382112|||6.331923382112||6.331923382112|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|||-6.6312327265694|-6.6569252411474|-6.6854724795674|-6.7441016929942|-6.7441016929942|-6.7782604371675|-6.7782604371675||-6.7782604371675|-6.7814005122327|-6.8348894368435|-6.8439683262937|||-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937||-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8721786872667|-6.8721786872667|-6.8721786872667|-6.9004017833665|||-6.9004017833665|-6.9004017833665|-6.9004017833665|-6.9587798652599|-7.0435553344618|||||-7.0435553344618|-7.0567282076821||||-7.067220087475|-7.067220087475|||-7.067220087475|-7.067220087475|-7.1191288492077||-7.1191288492077|-7.1191288492077|6.8808128005439
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|||-74.944581151287|-76.165642129359|-76.387936869129|-77.107703410767|-77.37745243883|-78.327726118828|-79.782137772312|-79.782137772312|-79.782137772312|-79.782137772312|-79.782137772312|-79.87737538734|-80.019860982|-80.203734661803|-80.516929707776|-80.979925034058|-81.269901926149|-81.269901926149|-82.011506931735|-82.011506931735|-82.011506931735|-82.011506931735|-82.011506931735|-82.670568564151|-82.828965189959|-82.976621631014|-84.221805999928|-84.474818203985|-84.474818203985|-85.444242025017|-85.833823673192|-85.833823673192|-85.833823673192|-86.913690240585|-87.974656907942|-88.420727456307|-89.026921498218|-89.676528165323||-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323||-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368||-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|||-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.879365319516|-89.879365319516|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.05382945734|85.982511917232|85.982511917232|85.516483393809|85.516483393809|85.516483393809|85.516483393809|85.516483393809|85.516483393809|84.880975732783|84.880975732783|84.880975732783|84.880975732783|83.865712745914|83.865712745914|83.865712745914|83.865712745914|83.750795161204|82.558659221813|79.964062004271|79.553549781982|79.553549781982|79.553549781982|79.553549781982|79.553549781982|79.531719860704|75.479693396523|74.906321825401|74.871060886316|74.871060886316|74.871060886316|74.871060886316|74.871060886316|74.871060886316|74.871060886316|74.871060886316|74.694640289035|74.694640289035|72.785156605737|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188|-76.555688137188||||-76.555688137188|-76.555688137188||||-76.555688137188|-76.555688137188|-76.926316625955|-77.321463884118|-77.367241086787|-77.367241086787|-77.517709548671|-77.517709548671|-77.517709548671|-77.899679615982|-78.340755942671|-78.670838783415|-79.113153084817|-79.469055609242|-79.488146021463|-79.488146021463|-79.488146021463|-79.488146021463|-79.488146021463|-79.488146021463|-79.924609081058|-79.968451703155|-80.082726810337|-80.784140849511|-81.167438513762|-81.167438513762|-81.167438513762|-81.167438513762|-81.167438513762|-81.830486305032|-82.943871400393|-83.007637551137|-83.700705796158|-84.444119857059|-85.031248117273|-85.488949117435|-85.488949117435|-85.488949117435|-86.269942717831|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-87.088513267709|-87.088513267709|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.870626750872|-89.224027756502|-89.611143884449|-90.185714732043|-90.335239845771|-91.233602371765|-91.471777005276|-91.701642324352|-91.701642324352|-91.701642324352|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917
05220|949727|/equities/new-value-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05221|955607|/equities/newron-pharmaceuticals|CHALL|||-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.6321795419833|-7.6329773218522|-7.6599746579472|-7.707749670804|-7.7496291811825|-7.7496291811825|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306||6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306||6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8345118149623|6.8345118149623|6.8345118149623|6.8345118149623|6.8345118149623|6.8345118149623|-8.1692626136422||-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|||-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.2086254907846|-8.4856948933336|-8.7602164570195|-8.912612816888|-8.912612816888|-9.2340141371421|-9.2811266664589|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.7622178388826|-10.118575342628|-10.349528109732|-10.564476211538|-10.681639785755|9.3553727809925|9.3553727809925|9.3553727809925|9.3553727809925|9.3553727809925|9.3553727809925|9.3553727809925|9.3553727809925|9.3553727809925|9.339302931046|8.9220031210841|8.9111145281197|8.6529042746625|8.4487366786197|8.4487366786197|8.4487366786197|8.4487366786197|8.4224854697337|8.1793141019453|8.1793141019453|8.1793141019453|8.1793141019453|8.1793141019453|7.997744202618|7.997744202618|7.997744202618|7.997744202618|7.997744202618|7.997744202618|7.997744202618|7.6452707449642|7.554038609012|7.554038609012|7.4983812243655|7.4983812243655|7.4982979942691|7.4982979942691|7.4982979942691|7.4982979942691|7.4982979942691|7.4982979942691|7.4761535396296||||7.4761535396296|7.4761535396296||||7.4761535396296|7.4761535396296|7.4761535396296|7.4761535396296|7.4761535396296|7.4761535396296|7.4761535396296|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.4100184747064|-8.4100184747064|-8.4100184747064|-8.4100184747064|-8.4272450336807|-8.4272450336807|-8.4772702135821|-8.4772702135821|-8.4772702135821|-8.7180781803947|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6152098464015|7.0491223387192|-8.4517812972839|-8.4517812972839|-8.4517812972839|-8.4517812972839|-8.4517812972839|-8.5530903610449|-8.7925808175676|-8.7925808175676|-9.0062008151603|-9.0707787153006|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.1718744985962|-9.1718744985962|-9.2137976636122|-9.2137976636122|-9.2137976636122|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.3165482349489|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|||-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.649522373918|-97.544470864141|-99.009968525396|94.312685080544|94.312685080544|94.312685080544|94.312685080544|94.312685080544|93.985566800783|93.985566800783|93.985566800783|93.985566800783|93.985566800783|93.985566800783|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.436491530371||92.684993047662|91.887770408996|91.06474467848|90.77083006539|90.325921277625|89.069353770793||88.859758470751|88.859758470751|88.193066595105|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.708345289919||87.626496919761|87.501660277193|86.503510927431|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|||-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-95.498103344163|-95.498103344163|-100.25011487771|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-102.27992060346|-102.27992060346|-102.27992060346|96.102890629483|94.903553684027|94.903553684027|94.903553684027|94.903553684027|94.903553684027|94.903553684027|94.903553684027|94.903553684027|94.903553684027|94.101169064609|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|93.721880464326|92.71387227923|92.71387227923|92.71387227923|92.71387227923|90.11707956427|89.394601022678|89.394601022678|88.196224172333|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|87.836132794826|86.816260848011|85.614176363377|-89.93604666826|-89.93604666826||||-89.93604666826|-89.93604666826||||-89.93604666826|-89.93604666826|-91.024496789739|-91.169915493358|-91.169915493358|-91.169915493358|-91.349347971136|-91.425388228291|-91.827651433805|-92.889058250696|-93.340618498359|-94.031799721756|-94.773110310279|-95.019565705947|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.15004781516|-95.795606971136|-96.130379588947|-96.130379588947|-96.82653014698|-97.768366999519|-98.035964536548|-98.238846619792|-98.883321216608|-98.883321216608|-98.883321216608|-98.883321216608|-98.883321216608|-100.39424581319|-101.58527151511|97.641590845927|97.641590845927|97.641590845927|97.641590845927|97.641590845927|97.641590845927|97.490651833067|97.284885755597|97.284885755597|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.94813472303|-101.16292499472|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-102.57309745308|-102.57309745308|-102.57309745308|-103.31566305686|99.192776383671|99.192776383671|99.192776383671|99.046419662141|98.126020371807|97.980024907206|97.562255220517|97.065832911713|96.92092896698|96.548808217027|96.115339835461|96.091488502618|95.228875317172|94.608749352115
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|||3.8070424285323|3.8070424285323|3.8070424285323|3.8014915747544|3.7532242442233|3.7532242442233|3.6713601510903|3.6351965000791|3.6351965000791|3.6351965000791|3.6231467417326|3.6231467417326|3.6231467417326|3.6231467417326|3.6231467417326|3.6231467417326|3.5880373317703|3.5880373317703|3.5880373317703|3.5880373317703|3.5880373317703|3.5443748190121|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.8005878787118|-3.8083197916964|3.5931595064154|3.5931595064154|3.5931595064154|3.5931595064154|3.5931595064154|3.5931595064154|3.5575900978245||3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245||3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|-3.5144300937362|-3.5144300937362||-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|||-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.9342555734524|-4.1332839565154|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|3.8592447066554|3.8592447066554|3.8592447066554|3.8281608714273|3.8191816238069|3.8191816238069|3.8191816238069|3.8191816238069|3.8191816238069|3.8191816238069|3.5929280818126|3.5929280818126|3.541920152044|3.4498000969883|3.4047777774595|3.3933413969202|3.3933413969202|3.3933413969202|3.3933413969202|3.3933413969202|3.3933413969202|3.3933413969202|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6254143701437|-3.6369605798941|-3.6369605798941|-3.6369605798941|-3.6369605798941|-3.6369605798941|-3.6369605798941|-3.6369605798941||||-3.6369605798941|-3.6369605798941||||-3.6369605798941|-3.6369605798941|-3.6517339039093|-3.7184820228424|-3.7822022099855|-3.8108913390242|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8887312852802|-3.8922730963248|-3.8922730963248|-3.9587569419271|-3.9587569419271|-4.0887299978872|-4.2118395434657|-4.2118395434657|-4.2140437217597|-4.2449375757513|-4.2778195152611|-4.3149498198173|-4.3149498198173|-4.3640553127551|-4.3640560086891|-4.3640560086891|-4.3868994507039|-4.3868994507039|-4.3868994507039|-4.3868994507039|-4.3981227679563|-4.3981227679563|-4.4246920792606|-4.4383243419889|-4.4772494212525|-4.5158325451101|-4.5718301982896|-4.5718301982896|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7737332509355|-4.8381478970135|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05225|955608|/equities/orascom-development-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||-5.8030056855807|-5.8500063045962|-5.9122292050767|-5.985352358233||-5.985352358233|-5.985352358233|-5.985352358233|-5.985352358233|||-5.985352358233|-5.985352358233|-6.1326136423604|5.4055388531253|5.4055388531253|5.341493391637|5.341493391637|5.341493391637|5.2636946567347|5.2636946567347|5.2636946567347|5.2575469944833|5.2575469944833||5.2575469944833|5.2575469944833|5.2217188912363|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|||5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.1381694929963|5.1381694929963|5.1381694929963|5.1381694929963|5.1226783202467|5.1226783202467|5.0629759283394|5.0333065690299|5.014521304257|5.014521304257|5.014521304257|5.014521304257|4.8992855621063|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.5463225691899|-5.5463225691899|5.5248045659892|5.5248045659892|5.5248045659892|5.5248045659892|5.5248045659892|5.5235858906483|5.5235858906483|5.5228732150103|5.5212015067238|5.5212015067238|5.5202238995387|5.519137669333|5.5099230616282|5.5099230616282|5.5076922938769|5.5052136630421|5.5024596287813|5.4993995907137|5.4959995484163|5.4922217236415|5.4880241405584|5.4833601593549|5.4681779675544|5.4590866359142|5.4534295965199|5.4471439971929|5.4401599979406|5.4323999987714|5.4237777774723|5.4141975315844|5.4035528139312|5.3917253498721|5.3785837231398|5.3544243454344|5.3544243454344|5.3371381626535|5.3179312928968||||5.2965903265006|5.2628781511526||||5.2431979393672|5.2195035161566|5.2195035161566|5.2195035161566|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2372186347631|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.4244138784839|-4.4497557219736|-4.4497557219736|-4.4497557219736|-4.4497557219736|-4.4497557219736|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4859397925827|-4.5427109972076|-4.5713454899342|-4.6674634082268|-4.6674634082268|-4.6694036438675|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|||100.3940887552|100.3940887552|100.3940887552|98.215654172441|97.239615747156|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209||-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209||-100.56312304801|-102.11458006244|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|94.164496869652|94.164496869652|94.164496869652|94.164496869652|93.782772773734|92.758640653812||90.687375791562|90.352640531342|89.314046221619|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|||-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-97.144985118844|89.235417746232|89.235417746232|89.235417746232|89.235417746232|89.235417746232|88.606017853073|88.584461822831|87.104957411382|86.683285419249|85.270322473075|84.944799696103|84.416444869721|83.919069002543|83.919069002543|81.49896547361|79.326150436894|79.326150436894|79.326150436894|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|79.098968436161|78.187742791617|77.40860174546|77.354004736844|76.693335714278|76.425931284093|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395||||-78.212164137395|-78.212164137395||||-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.212164137395|-78.293634786897|-78.293634786897|-78.293634786897|-78.358805609698|-78.358805609698|-78.465339820644|-78.539265704443|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|||-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.869502334241|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|-14.272425371308|-14.272425371308|-14.272425371308|-14.70491690757|-15.02101866539|-15.257798267025||-15.503109535264|-16.040121750354|-16.470135428639|-16.70670986437|-16.70670986437|-17.343011223202||-17.504184946445|-17.504184946445|-17.504184946445|-17.981317344669|-18.32590767119|-18.515453086669|-18.657169962784|-18.948728026751|-18.948728026751|-19.250809499294|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733||-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|||-19.385441442733|-19.888267883995|-20.179187016729|-20.4249220074|-20.4249220074|-21.100274061076|-21.100274061076|-21.609194409971|-22.004660222403|-23.01406679934|-23.935629641411|-24.526811373893|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-25.41296585115|-26.081073104366|-27.523414941877|-28.706571945713|-29.415667586919|-29.415667586919|-29.415667586919|-30.703520197997|-31.156688896958|-32.040766309968|-32.723073084344|-34.142304084025|-35.957735821577|-35.957735821577|-35.957735821577|-35.957735821577|-39.908595399693|39.54044942874|39.45327557478|39.081418237792|38.64046648885|38.301269395476|38.301269395476|38.301269395476|38.301269395476|38.301269395476|-41.544520537748|-41.544520537748|-41.544520537748|-41.544520537748|-41.544520537748|-41.544520537748|-41.544520537748|-41.544520537748|-41.707797757668|-41.841041029396|-41.841041029396|-41.841041029396|-41.841041029396|-41.841041029396|-42.076761111165|-42.076761111165|-42.076761111165|-42.076761111165|-42.076761111165|-42.076761111165|-42.076761111165|-42.076761111165|-42.558655184169|-42.558655184169|-42.726285318158|-43.320870456455|39.41170088849|39.41170088849|39.41170088849|39.41170088849||||39.41170088849|39.41170088849||||39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|39.41170088849|38.243557899104|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-42.783901554091|-42.783901554091|-44.418222168798|-45.320247574774|-46.558608501187|-46.567842880873|-46.567842880873|-46.567842880873|-47.339270291492|-48.371410460124|-48.990456363503|-49.33939612899|-49.871551763059|-50.046977668929|-50.046977668929|-50.54588882511|-50.54588882511|-50.54588882511|-51.000987710612|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|46.738137521718|-52.493261541394|-52.493261541394|-52.493261541394|-53.220290092923|-53.900322071157|-54.5448022589|-55.894224774496|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-57.102439508637|-57.552710437996|-58.036062900204|-58.036062900204|-59.084515138885|-59.921680817362|54.325722288313|54.325722288313|54.325722288313|54.325722288313|54.325722288313|53.609497112423|53.609497112423
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|||1068.8590170517|1068.8590170517|1068.8590170517|1068.8590170517|1062.7190969393|1062.7190969393|1062.7190969393|1062.7190969393|1062.7190969393|1061.5212188214|1056.9680209127|1053.186689903|1010.1049990901|1010.1049990901|1010.1049990901|1010.1049990901|1001.5611101001|994.48456677788|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1062.2496828636|-1062.2496828636|-1086.0052086071|-1089.2280095634|-1090.0866772927|-1101.9018636585|-1132.5298485095|-1152.8664983439|-1153.9627759376||-1158.3753065974|-1164.1303931377|-1164.1303931377|-1164.1303931377|-1166.8671034863|-1175.4470413412||-1175.4470413412|-1180.9842816751|-1180.9842816751|-1180.9842816751|1102.4564477993|1102.4564477993|1102.4564477993|1102.4564477993|1102.4564477993|1102.4564477993|1092.1460531103|1083.8289479003|1053.865497667|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958||-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|||-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1159.8583568842|-1170.1759520935|-1242.084391215|-1299.4826569056|-1341.2029521173|-1356.3921690193|-1359.1857433547|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1396.7097453745|-1396.7097453745|-1396.7097453745|-1396.7097453745|-1396.7097453745|-1396.7097453745|-1396.7097453745|-1396.7097453745|-1404.7608281939|-1415.3405286344|-1415.3405286344|-1443.28877042|1347.9546823929|1347.9546823929|1347.9546823929|1347.9546823929|1347.9546823929|1342.5607582144|1330.7760743682|1330.7760743682|1330.7760743682|1323.7302117533|1323.7302117533|1323.7302117533|1320.3163328148|1320.3163328148|1320.3163328148|1320.3163328148|1320.3163328148|1320.3163328148|1320.3163328148|1320.3163328148|1320.3163328148|1307.4070364609|1289.7300405121|1260.7000450134|1248.5278277927|1237.9475864364|1232.3502369834|1232.3502369834|1232.3502369834|1232.3502369834|1232.3502369834|1227.2502633149|1210.1669592388|-1283.3249182384|-1283.3249182384|-1283.3249182384||||-1283.3249182384|-1283.3249182384||||-1283.3249182384|-1283.3249182384|-1303.6387980427|1244.183332111|1244.183332111|1244.183332111|1244.183332111|1244.183332111|1244.183332111|1244.183332111|1244.183332111|1242.1491754457|1242.1491754457|1241.5268616063|1225.4187351181|1216.4097056868|1211.7885618742|1200.8206243047|1196.3077836827|1196.3077836827|1196.3077836827|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|-1257.6630166366|-1257.6630166366|-1257.6630166366|-1257.6630166366|-1257.6630166366|-1267.2366851518|-1280.7907612797|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1203.0639395831|1195.0710439813|1184.3844933125|1163.9561645833|1163.9561645833|1159.256849537|1155.4242772634|1144.3603080704|1121.8398865067|1121.8398865067|1110.5443183408|1104.7714648231|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1200.0991930993|-1224.1935478881|1163.9431507554|1163.9431507554|1163.490056021|1163.490056021|1163.490056021|1163.490056021|1154.6556178011|1144.4229086679|1134.3029736641|1134.3029736641|1123.8088596268|1111.4542884742
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|||-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.740577841663|-6.7989757070537|-6.8042080664813|-6.8042080664813|-6.8042080664813|-6.8042080664813|-6.8042080664813|-6.9574534919725|-7.1855039361303|-7.5522267557057|-7.5652521955605|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6960596444427|6.407373412017|6.407373412017|6.407373412017|6.3087479092059|6.2619422781663|-6.7048468408646|-6.7048468408646|-6.7048468408646|-6.7048468408646||-6.7048468408646|-6.7449248897216|-6.7449248897216|-6.7449248897216|-6.7449248897216|-6.7449248897216||-6.7449248897216|-6.7449248897216|-6.7449248897216|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565||-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|||-6.8762324677565|-6.8762324677565|-6.9763978541459|-6.9763978541459|-7.2143307593758|-7.3809234463832|-7.3843592895027|-7.4453188058436|-7.4453188058436|-7.4453188058436|-7.4453188058436|-7.4453188058436|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.6475150049042|-7.6666835613065|-7.7657593960025|-7.9219548431214|-7.9658088655705|-7.9658088655705|-7.9658088655705|-8.0997874175437|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696|7.3216234474696||||7.2390263112958|7.1748742136329||||7.1748742136329|7.1748742136329|7.1748742136329|7.1137490838732|6.8247515353114|6.8247515353114|6.7460520130801|6.7460520130801|6.6354240218018|6.6354240218018|6.6354240218018|6.6354240218018|6.6316548714821|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.8708514592078|8.8266641937995|8.4103875203515|8.4103875203515|8.3893194246717|8.2949323109813|8.2949323109813|8.2949323109813|8.2949323109813|8.2949323109813|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.624197139853|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.9003955932648|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|8.8269884187892|8.6816535083138|8.525170494857|8.249634347296|7.9923720204568|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.4113669258853|-8.0701094367945|-8.0701094367945|-8.0701094367945|-8.0701094367945|-8.0701094367945|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|7.1532690736898|7.1532690736898|7.082371932441|7.082371932441|7.082371932441
05230|955617|/equities/perfect-holding-sa|CHALL|||-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581||-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.708642107023|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516||10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516||10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516||10.79238397516|10.79238397516|10.79238397516|9.9582042367058|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.611431552393|-11.787702085158|-11.887687880928||-11.887687880928|-11.887687880928|-11.887687880928|-12.0807641426|-12.299402406469|-12.299402406469|-12.299402406469|||-12.512636002629|-12.512636002629|-12.512636002629|-12.512636002629|-12.512636002629|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.725884583715|-12.725884583715|-12.754796026081|-12.754796026081|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.133199772112|-13.133199772112|-13.133199772112|-13.133199772112|-13.133199772112|-13.133199772112|-13.133199772112|-13.314666943277|-14.021852074425|-14.339578114148|-14.339578114148|-14.339578114148|-14.611496774579|-14.611496774579|-14.611496774579|-14.611496774579|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.799947615294|-14.872164377271|-15.177404651707||||-15.664848576947|-15.664848576947||||-15.664848576947||-15.664848576947|-16.347652725432|-16.347652725432|-16.361209890024|-16.361209890024|-16.361209890024|-16.361209890024|-16.361209890024|-16.361209890024|-16.61153181236|-16.61153181236|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|11.302220137617|11.302220137617|11.302220137617|11.302220137617|11.302220137617|9.9552444172133|8.894715966144|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.8517448654535|-10.523772305574|-10.523772305574|-10.631968783367|-10.871076529808|-11.15341779213|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.704011709598|-12.261123824017|-13.237915807186|-15.762128729752|10.839656170588|10.839656170588|10.277395787483|9.2304395731351|6.2632661722392|4.9625180984305|4.9352219395349|4.9352219395349||4.9352219395349|4.9352219395349|4.9352219395349|4.9352219395349|4.7646911732035|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631
05231|955614|/equities/perrot-duval-holding-sa|CHALL|||-55.897752929705||-55.897752929705|||-55.897752929705|-55.897752929705||-55.897752929705|||-55.897752929705||||||50.113607855883||-52.806575394344|-52.806575394344|-52.806575394344||57.414917415302|57.127686017002|56.808540018891|56.453933354323|54.059925949248|53.622139943609|53.135711048455|52.595234498283|||50.994704998092|-63.956425923571||-66.043574076429|-66.159526751588||-66.28836305732|-66.431514508134|-66.590571675704||-66.767301861893|-66.963668735437||-67.181854150486|-67.424282389429|-67.693647099365|-67.992941221517|-70.992156912796|67.508714541337|61.874956223873|61.874956223873|61.305506915415||61.117229906016|60.908033228907|60.675592476563|60.417324973959|60.33363122817|60.33363122817|60.33363122817|60.33363122817|60.33363122817|||60.33363122817|60.33363122817|60.33363122817|57.815145809078||56.783807694209||||56.783807694209||56.783807694209|||55.426452993565|55.029392215073|-53.211785664758|||50.442239260722|50.442239260722|||||-51.953067488087|-53.469217976686|-53.469217976686||||-53.721352798802|||||-54.1792810571||49.711908749761|-52.821749910591|-52.821749910591|-52.821749910591|-52.821749910591||-52.821749910591|-54.868610842225|-55.470751310283||-55.470751310283|||-55.470751310283||-55.470751310283|-55.470751310283||-56.150835594528|53.694326821514||||53.694326821514|53.694326821514|-56.29447623935||-56.29447623935|-56.29447623935||59.287060578032|59.287060578032|59.287060578032||59.287060578032||59.287060578032|||-60.712939421968|||-60.792154913297||||||-60.880172125886|||||-60.977969028762||-61.08663225418||-61.207369171311||-61.340221264002|-61.340221264002||-61.340221264002|-61.340221264002||-61.711356960002|-61.901507733335|-62.112786370373|-62.347540411525|-62.39819803892|-62.39819803892|-62.468980759115|-62.468980759115|||-62.468980759115||-62.468980759115|-62.468980759115|||-62.468980759115||-62.468980759115|-62.468980759115|58.262390964936|||58.262390964936|58.262390964936|58.262390964936|58.262390964936|57.569323294373|57.465914771526|56.628794190584||54.94866021176|54.702212813339|||54.702212813339|54.702212813339|||54.702212813339||||54.702212813339||54.702212813339|54.702212813339|47.72468090371|||47.711562115089|47.711562115089|47.711562115089|47.711562115089|-54.653819872123|-71.385212444614|-71.385212444614|||||-71.385212444614|||-71.506435116807|-71.506435116807||-71.769448432871|||-71.769448432871||||-71.769448432871|||65.07345893982|65.07345893982|65.07345893982
05232|955616|/equities/phoenix-mecano-ag|CHALL|||438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.72614596302|438.72614596302|436.64016218113|433.71129131236|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|-458.84242496779|-458.84242496779|-458.84242496779|-458.84242496779|-458.84242496779|-460.10269440866|-460.75060961407|-460.75060961407|-460.75060961407|-463.66407354467|-463.66407354467|-463.66407354467|-464.34897060519|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568||440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568||440.22502982568|440.22502982568|440.22502982568|440.22502982568|437.02781091743|436.64201213047|435.99112458942|434.51594593884|434.51594593884|434.51594593884|429.51771770983|425.68635301092|412.92075886301|412.92075886301|412.92075886301|412.92075886301|412.92075886301|412.92075886301|405.52306540334||-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|||-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-440.74678989457|420.05790220444|420.05790220444|420.05790220444|420.05790220444|420.05790220444|420.05790220444|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|415.68796214685|415.68796214685|415.68796214685|415.68796214685|414.3755134965|410.72772770439|410.72772770439|410.72772770439|409.02431783867|409.02431783867|409.02431783867|405.59175041811|405.59175041811|401.07006224458|401.07006224458|393.80006916064|-423.38880350538|-423.38880350538|-424.09867056153|-425.44296729059|-428.1588525451|-430.67650282789|-430.80722536432|-432.59533995596|-432.59533995596|-433.80139368314|-433.80139368314|-433.80139368314|-433.80139368314|-433.80139368314|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-434.87695957384|-439.99007354795|-439.99007354795|-443.69434726038|-443.69434726038|-443.69434726038|-443.69434726038||||-443.69434726038|-443.69434726038||||-443.69434726038|-443.69434726038|-448.62530488392|-448.62530488392|-448.62530488392|-450.13617886904|-450.13617886904|-455.76430571885|-455.76430571885|-455.76430571885|-458.12700635427|-465.41889594919|-479.02252527425|441.38407907507|440.92675452786|436.52972725317|434.80830525083|434.80830525083|431.95367250092|430.50408055658|430.11564506287|427.57293895874|426.14051983367|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-459.08514717015|-462.32953508129|-462.32953508129|-462.32953508129|-462.32953508129|-462.32953508129|-465.1439278681|-469.10436429789|-472.28262699766|-473.20291888629|-473.39213209588|448.6068146833|448.6068146833|448.6068146833|441.00757187033|438.56396874481|437.07623646519|437.07623646519|437.07623646519|437.07623646519|431.41804051688|420.90893390764|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-452.01311665544|-452.01311665544|-455.90346295049|-456.50384772276|-457.69863394575|-457.69863394575|-457.69863394575|-457.69863394575|-457.69863394575|-457.69863394575|-459.72070438416|-462.6341159824|-463.13471108939|-463.13471108939|-463.62927294986|-463.62927294986|-468.42141438874|-470.96823820971|-475.37569342361
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|||15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.338383450148|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.862754052579|-19.224387567352|-19.224387567352||15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706||15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|13.677840602843|12.243507223914|12.243507223914|11.939452256969|11.109391943406|9.963768817529|-13.248461102792|-13.248461102792|-13.248461102792|-13.248461102792|-13.248461102792|-14.081624030348||-14.374026032814|-14.676695475456|-15.131884346932|-15.512093449665|-15.561215136926|-15.573105180314|-15.573105180314|||-15.940116816152|-16.50346330072|-17.163847959323|-17.857608941179|-18.07950382411|-18.07950382411|-18.07950382411|-18.07950382411|-18.07950382411|-18.07950382411|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.885433334356|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346|16.160210292948|15.912235010569|15.912235010569|15.646928086219|15.506585613818|14.653984299336|14.437760714066|14.393067443119|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766|13.825238424766||||12.85693264695|12.332147288013||||11.829052368456|8.1789463004074|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-12.812928697659|-13.520475967277|7.858301047498|7.858301047498|-11.223517533666|-11.223517533666|-11.36835288618|-11.834239298176|-11.834239298176|-11.834239298176|-11.834239298176|-12.194710393825|-14.400789733373|-14.505321285949|-14.578134931707|-14.826164438039|-14.826164438039|-14.826164438039|-14.826164438039|-14.826164438039|-15.235738385287|-15.927486698459|-16.142946505044|-16.142946505044|-16.255496262945|-16.732773674238|-18.201970988632|-18.792189366421|-21.433544325388|-21.787272108436|-22.739745816523|-23.359716955085|-24.355242057266|-25.000268189578|-25.272520083486|-25.730577065215|-25.783341376871|-25.783341376871|-25.783341376871|-25.783341376871|-25.783341376871|-26.495378565888|-26.750421709595|-26.780553480904|-26.780553480904|-26.780553480904|-26.780553480904|-27.375614851625|-27.647905793357|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554
05234|955615|/equities/plazza-immobilien-ag|CHALL|||392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.53549395192|392.53549395192|392.53549395192|392.15054883547|391.55616537274|391.11796152527|390.23046683502|390.23046683502|390.23046683502|390.23046683502|390.23046683502|390.23046683502|390.14496315002|390.04995905558|387.99377661182|387.99377661182|387.77086290202|386.5787365578|386.14304061978|385.82560068865|385.69511187627|384.55012430697|384.38902700775|383.71003000861|381.72905046275|381.72905046275|381.72905046275|381.72905046275|378.47672273638||377.86302526265|377.62558362517|376.9019550928|376.9019550928|374.44661676977|373.66290752197||373.01434169108|371.62704632342|367.14116258158|366.31915306115|366.31915306115|366.31915306115|363.74350340128|363.43722600142|362.5413622238|358.73060629037|358.73060629037|358.73060629037|358.73060629037|358.73060629037|358.73060629037|358.73060629037|356.0340069893|353.20445221033|-360.26127848554||-360.26127848554|-360.26127848554|-360.26127848554|-360.26127848554|-360.26127848554|-360.26127848554|-362.17919831727|||-363.09777570033|-363.09777570033|-363.61971975354|-363.61971975354|-363.61971975354|-363.96635528171|-364.29595031301|-365.55105590334|359.27083386169|359.27083386169|359.27083386169|359.27083386169|357.9120376241|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.65691700616|357.11879667351|355.74310741501|354.19519433951|354.19519433951|353.21688259946|351.01875844385|350.6319538265|348.30488126728|348.30488126728|347.33875696364|344.94908267116|344.94908267116|344.33231407907|343.80975868185|343.80975868185|343.80975868185|343.1775096465|342.19723294056|341.99692548951|341.44102832168|340.6566981352|340.00744237244|338.31783008943|338.31783008943|337.5666820597|337.5666820597|337.5666820597|337.5666820597|337.5666820597|337.32923711074|337.32923711074|336.86463513297|336.86463513297|336.86463513297|336.86463513297|335.19707384201|335.19707384201|335.19707384201|335.19707384201|335.19707384201|334.71897093557|332.84906849872|332.84906849872|332.84906849872|332.61007610969|332.34452901077|331.51045878414|331.51045878414|331.51045878414|331.51045878414||||331.51045878414|331.51045878414||||331.51045878414|331.51045878414|331.51045878414|331.3449542046|328.16106022734|324.25548070108|324.25548070108|324.25548070108|324.25548070108|324.25548070108|324.25548070108|324.25548070108|323.72831189009|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.56820640583|322.56820640583|322.04716840226|322.04716840226|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|320.4192866533|319.57698517033|319.52998352259|319.30451577941|319.30451577941|319.30451577941|319.30451577941|319.30451577941|318.37594540668|318.37594540668|317.41771711854|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|312.70120900016|312.70120900016|311.8902322224|311.87803580267|310.19781755852|309.76294400018|309.76294400018|309.76294400018|309.76294400018|309.57879835416|309.57879835416|309.57879835416|308.81333130144|308.81333130144||308.26954481659|308.26954481659|307.27235228613|307.27235228613|307.27235228613|306.52483587348||305.03844982403
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.057383728762522|-0.057387319760686|-0.057387319760686|-0.057391753091752|-0.057391753091752|-0.057397226339983|-0.057397226339983|-0.057403983436564|-0.057403983436564|-0.057412325531108|-0.057412325531108|0.01998630483132|-0.051126327774791|0.026970746782783|-0.04336583671761|0.035593514624095|0.016215015321814|-0.036827759788439|-0.039364177287735|0.040039802879513|-0.028844663276799|-0.032538515163275|-0.034376127667793|-0.034862363735906|-0.039435017079876|-0.039435017079876|-0.044972241099531|-0.048080268613554|-0.05097807604357|-0.053308973042325|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.060642438438147|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.067706678050003|-0.06917341724531|-0.06917341724531||||-0.06917341724531|-0.06917341724531||||0.033140643804752|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|-0.060133823724204|0.024740195554039|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.067154499156339|-0.067154499156339|-0.068462344270446|-0.068462344270446|-0.070076967868108|-0.070076967868108|-0.070218478868831|-0.070218478868831|0.051979465017796|-0.071133924877113|0.0587400803903|-0.068622132700984|0.065419851561051|0.04499979644873|0.04499979644873|0.04499979644873|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.062700455917312|-0.064711617825642|-0.066946242168231|-0.069429158104441|-0.074949580235348|-0.074949580235348|-0.078579728146599|-0.078579728146599|-0.081755253413437|-0.085283614821034||||||||||||||||
05237|949728|/equities/private-equity-holding-ag|CHALL|||-70.856892642617|-70.856892642617|||-70.856892642617|-70.856892642617|-70.856892642617|-70.856892642617|-70.856892642617|-70.856892642617||-71.159744003231|-71.159744003231|68.15583999641|67.044362134993|-69.360074078506|-69.955637865007|-70.117375405563|-70.246759759954|-70.246759759954|-70.529950320931|-70.529950320931|-70.866611467702|-71.011292810148|-71.011292810148|-71.011292810148|-71.011292810148|-71.011292810148||-71.011292810148|-71.011292810148|||-71.011292810148|-71.011292810148|-71.011292810148|-71.723818284133|-71.723818284133||-71.986707342005|-71.986707342005|-71.986707342005|-71.986707342005|-71.986707342005|-71.986707342005||-71.986707342005|-71.986707342005|-71.986707342005||-71.986707342005|-71.986707342005||-71.986707342005|-72.207452602227|-72.369391780253|-72.495736324078|-72.495736324078|-72.495736324078|-72.52293161981||-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981||-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|||-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-74.392508172605|-74.392508172605|-74.991675747339|-75.162562651036|-75.162562651036|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.090290138133|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963||-77.903687284963|-77.903687284963|-77.903687284963|-77.903687284963|72.370111789209|72.370111789209|72.370111789209|72.350085013174|72.350085013174|72.350085013174|70.951953773467||||70.951953773467|69.691062800055||||68.718936113173|-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724||-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724||-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724||-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724||67.338668260078|67.338668260078|67.338668260078||67.338668260078|67.338668260078|67.338668260078|67.338668260078|||67.338668260078||67.338668260078|67.338668260078|66.746506313606|66.746506313606|-70.974684957462|-70.974684957462|-71.344237445945|-71.344237445945|-71.344237445945|-71.344237445945|-71.344237445945||-71.344237445945||-71.344237445945|||-71.344237445945||||-71.344237445945|-71.344237445945|-71.493596314451|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-72.461822002494|-72.461822002494|-72.63535379631|-73.294839585961|-74.027600302896|-75.169877011345||71.066821820002|71.066821820002|71.066821820002|71.02979761413|70.466416044628|70.466416044628|70.329354042913|69.399199762347|69.399199762347|69.110219838887|69.05953268096|69.05953268096|69.055034786298|-73.490078118315|-73.490078118315|69.444356120437|68.504840811988
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-142.97804826361|-142.97804826361|-142.97804826361|-143.27005379578|-143.99018380549|-143.99018380549|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-145.97263342784|-147.07515130491|-147.50572231579|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|142.97586034969|142.12318138763|141.2590860226|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399||-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399||-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|142.29769622755|142.29769622755|142.29769622755|142.29769622755|142.18633049806|141.48480912138|140.0553402469||139.25593191225|137.89548583647|136.08942260367|135.97713470042|135.63570742674|135.23790914123|135.23790914123|||133.09767597588|132.30853004889|131.08725781392|-139.52412468123|-139.52412468123|-139.52412468123|-139.52412468123|-139.52412468123|-139.52412468123|134.01539555075|134.01539555075|134.01539555075|133.91711108422|133.39677924288|132.8242013628|132.37689650663|131.36320816817|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.47368387139|-138.18742618468|133.18344598843|133.18344598843|133.18344598843|133.18344598843|133.18344598843|133.18344598843|133.18344598843|133.18344598843|133.18344598843|133.18344598843|132.35938121029|132.07886970422|132.07886970422|131.43762978339|130.30703786944|130.30703786944|130.30703786944|130.30703786944|130.18559661546|129.75621557941|128.81353649275|128.81353649275|128.81353649275|128.07614860685|127.94571897886|127.6564482512|127.6564482512|127.20734174923|127.20734174923|126.88754684403|126.88754684403|126.88754684403|126.88754684403|125.14172651453|125.12413514635|125.1051061362|125.1051061362||||124.55012657576|124.055700553||||124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|124.055700553|123.2118817044|122.96226067415|122.96226067415|122.96226067415|121.96917793343|121.52686301415|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-126.57409090489|-126.60454299152|-126.94900382854|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|121.27712578608|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|119.27109218439|118.34188423436|118.34188423436|118.34188423436|118.34188423436|118.34188423436
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|||2.4677035567044|2.4677035567044|2.4677035567044|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4832130104762|-2.536070085285|-2.5678556370712|-2.6092840486077|-2.6230934254889|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.7191732065868|-2.7304701029141|-2.7602445481971|-2.7644384038399|-2.7729871286231||-2.830263443929|-2.9502926889857|2.2796585835864|2.2796585835864|2.2796585835864|2.2796585835864||2.2796585835864|2.2796585835864|2.2796585835864|2.2796585835864|2.2796585835864|-2.5409348499058|-2.5607610291108|-2.5883454422007|-2.5953838935439|-2.6168154468077|-2.6180745571653|-2.6180745571653|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108||-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|||-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.7889488665006|-2.7889488665006|-2.8193877105074|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.9913031479552|-3.0842257363746|-3.0963619796379|-3.1171753970615|-3.1171753970615|-3.2057754684694|-3.2057754684694|-3.2057754684694|-3.343083824185|-3.4528709931147|-3.4539148065499|-3.4539148065499|-3.5687941680409|-3.6114381033025|-3.678820022592|-3.695911099126|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.7070814153152|-3.9212015757513|-4.0402238909351|-4.1758043041877|-4.2231159200329|-4.3840176518381|-4.4344641296532|-4.4721822836296|-4.486635169412|-4.486635169412|-4.486635169412|-4.486635169412|-4.486635169412|-4.486635169412|-4.486635169412|-4.6584834887201|-4.7716483488805|-4.845164777518|-4.9224052580206|-4.9493391814064|-5.0492656961891|-5.1797395829594|-5.3080119517895|-5.3080119517895|-5.3258232221357|-5.3258232221357|-5.3258232221357||||-5.3258232221357|-5.3258232221357||||-5.3258232221357|-5.3258232221357|-5.3258232221357|-5.3258232221357|-5.3258232221357|-5.3258232221357|-5.3258232221357|-5.3258232221357|-5.3275813642864|-5.4595347315873|-5.5564009768979|-5.5564009768979|-5.6182110333168|-5.6182110333168|-5.7941234402881|-6.0612481891034|-6.4447202217709|-6.5196892168931|-6.6807658039654|-6.7065931122309|-6.7065931122309|-6.7065931122309|-6.7065931122309|-6.7065931122309|-6.7065931122309|-7.2830860814868|5.092399983888|5.092399983888|5.092399983888|5.092399983888|4.9682223855181|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.2328096248506|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|2.7180086362204|2.246676297965|2.169084862407|1.8621225428413|1.8621225428413|1.8621225428413|1.8621225428413|1.8621225428413|1.7951362212312|1.7052299706303|1.7052299706303|1.6996998354421|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.62524374205|1.62524374205|1.62524374205|1.3427083317896|1.3427083317896|1.1802315650671|-1.1836647790782|-1.1836647790782|-1.1946274949569|-1.1979194099658|-1.2007437607705|-1.210486121759|-1.210486121759|-1.2355056604365|-1.2355056604365|-1.2355056604365|-1.2455618470487
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|||-144.70977590281|-146.62475202037|-148.11639401596|-149.29599419878|-149.73721102924|-149.84971529721|-149.84971529721|-149.84971529721|-151.24134303992|-153.85149989597|-155.4004991141|-155.4004991141|-155.4004991141|-155.4004991141|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-158.37555072142|-158.37555072142|-160.94505890026|-161.54346472527|-161.54346472527|-161.54346472527|-161.76259999066|-161.76259999066|-161.76259999066||-161.76259999066|-163.28590443275|152.04284690311|152.04284690311|152.04284690311|152.04284690311||152.04284690311|152.04284690311|152.04284690311|152.04284690311|152.04284690311|152.04284690311|152.04284690311|150.63371810307|150.51522996017|143.60089611797|143.60089611797|143.28988779682|139.58321188443|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633||-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|||-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.92467473633|-149.92467473633|-154.44963893501|-159.99404376975|-166.01004371633|-166.11116578833|-167.0151928559|-170.26688349413|-171.8048659714|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-176.84717257626|-181.01075493635|-187.38536889347|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|175.28573000075|173.19247862632|169.03607651188|168.71231096535|167.89154100832|167.89154100832|167.89154100832|167.89154100832|167.89154100832|167.89154100832|167.89154100832|164.34615125056|163.7303171344|163.7303171344|163.7303171344|163.7303171344|159.53646026136|158.08773650595|155.58636813107|155.14874474145|154.80694046657|151.66326989775|132.43705374672|132.43705374672|131.594660934|131.594660934|131.594660934|131.594660934|131.06073420157|129.6310817396|129.6310817396||||129.6310817396|128.30417990802||||128.30417990802|128.30417990802|128.30417990802|128.30417990802|127.97964281636|127.57950190063|127.57950190063|126.49110983208|126.06311203558|126.06311203558|126.06311203558|120.73957503193|120.65440932461|120.65440932461|119.04378373036|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-127.28192299981|-127.28192299981|-127.28192299981|-127.28192299981|-127.28192299981|-127.28192299981|-128.34380180725|-131.15977681884|-131.94356732454|-131.94356732454|-131.94356732454|-131.94356732454|-133.17756490472|-133.17756490472|-133.17756490472|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|124.69058366693|119.47009304803|-121.48183348028|-121.48183348028|-121.48183348028|-123.25759784212|-126.55844170772|-126.77604142519|-127.4784825036|-127.4784825036|-127.4784825036|-127.4784825036|-127.4784825036|-127.77331592739|-128.04813058841|-129.9923657098|-132.66651923553|-134.97946132439|130.4314580047|130.4314580047|130.4314580047|130.4314580047|130.4314580047|130.4314580047|130.4314580047|129.75439676574|129.5798813958|128.27486601351|127.86929268835|125.64365413452|124.80128932291
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|||-68.675576601868|-70.067308437432|-71.46923024081|-72.932477282405|-73.136089005868|-73.201212210567|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.625665259212|-73.625665259212|-73.625665259212|-73.625665259212|-73.625665259212|-74.83962713331|-75.669910408464|-75.669910408464|-77.261009615226|-77.495569036585|-77.623616748524|-77.623616748524|-77.623616748524|-80.909575945219|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017||73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017||73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|71.546261897602|68.523620939827|67.204022249222|66.626694185469|63.777082469692|63.777082469692|63.777082469692|63.157867461034||-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|||-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-74.93590248311|-78.806558907964|-80.307286488721|-81.902540034397|-83.919488927108|-87.227211444887|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-92.030883080197|-92.030883080197|-92.345421745195|-93.606024585183|-94.812379054591|-94.812379054591|-96.324865531441|-97.199849658009|-99.316502417455|-100.51833644325|-100.60370758302|90.206990896253|89.986408758786|89.986408758786|89.747417203471|89.747417203471|85.936021319015|84.956691202172|83.080916471203|83.080916471203|83.080916471203|83.080916471203|83.080916471203|83.080916471203|81.707923829948|81.707923829948|81.081024951841|80.512253676416|-88.726376975045||||-88.726376975045|-88.726376975045||||-88.726376975045|-88.726376975045|-90.225142185888|-90.225142185888|-90.225142185888|-90.277934490532|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-93.704456639197|-93.72525218081|-93.72525218081|-95.305839571152|-96.384266359711|-97.104738958571|-97.624403214714|-97.624403214714|-97.624403214714|-98.432669136547|-98.950008162098|-98.950008162098|-98.950008162098|-98.950008162098|-98.950008162098|-99.888896686321|-101.50432939715|-102.65481196716|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-103.42207339189|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-105.36169376713|-106.37966050419|-107.83611747358|-107.83611747358|-107.83611747358|-107.83611747358|-107.83611747358|-107.83611747358|-108.16235469815|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|||265.46147226299|265.46147226299|265.46147226299|265.46147226299|265.46147226299|265.46147226299|-280.04385439597|-280.04385439597|-283.13761124835|-284.7406187703|-284.7406187703|-284.7406187703|-285.14513807052|-285.25471441902|-285.25471441902|-285.25471441902|-285.25471441902|-285.25471441902|-287.63296805765|-287.63296805765|-287.63296805765|-287.63296805765|-287.63296805765|-289.9366369396|-290.18622484529|-290.18622484529|-290.18622484529|-290.18622484529|-290.18622484529|-290.48668023495|-290.48668023495|-291.47408508093|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473||-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473||-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-292.5510565336|270.92134607781|270.92134607781|270.92134607781|270.92134607781|270.92134607781|270.92134607781|270.87925782192|265.77695788264||264.72996201913|262.38883278546|256.14315703376|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|||-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-292.45123795007|-293.27916005954|-308.65463144365|-315.59403866731|-321.87116187373|-327.39894527024|-327.39894527024|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|306.29296621041|305.85715181386|305.85715181386|305.85715181386|305.85715181386|303.41213359125|303.41213359125|303.41213359125|303.41213359125|303.41213359125|303.41213359125|303.41213359125|301.20239066291|296.13597741842|294.76220730411|293.24704896028|293.24704896028|293.24704896028|293.15228272605|289.92474875106|289.13861820051|289.10956628398|287.15098460815|287.15098460815|287.15098460815|283.13444734836|279.71604650578|279.14005404667|279.088949958|275.3286777317|275.3286777317|275.3286777317|275.3286777317|275.3286777317|275.3286777317|275.3286777317|275.3286777317|275.3286777317|270.50963548151|263.43294560609|260.47858762318|-273.69502129035||||-273.69502129035|-273.69502129035||||-273.69502129035|-273.69502129035|-277.52781024991|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-281.48919036141|-282.14353060447|-284.35947200681|-288.11054581432|-295.36726600625|-298.98429277181|-298.98429277181|-301.90475652217|-302.51640529102|-303.65157296333|-307.2092516946|-307.2092516946|-307.2092516946|-307.2092516946|-307.2092516946|295.10538968203|295.10538968203|295.10538968203|294.68375512359|292.88194742465|289.03451628973|289.03451628973|289.03451628973|285.67167255933|284.56748591008|284.56748591008|284.03053888284|281.72281046932|-292.12149465628|-292.12149465628|-292.12149465628|-292.12149465628|-292.12149465628|-293.85721458934|-295.185801448|-296.93976650147|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-304.93269616509|-305.02523423725|-306.87246281895|-310.46940482759|296.05052583259|296.05052583259|296.05052583259|296.05052583259|295.16726448847|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|||-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-268.21476500176|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-271.02340256322|-271.02340256322|-271.02340256322|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|255.92950125735||254.66611555992|253.71790482136|253.47597577295|253.47597577295|253.47597577295|253.47597577295||253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|249.22886909071||248.88763198393|246.30292849559|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|||-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-275.63435021517|-275.63435021517|-291.16594061451|-299.06770636856|-304.81413785417|-309.76684887565|-309.76684887565|-310.59795027207|-310.59795027207|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|292.01633852689|292.01633852689|292.01633852689|292.01633852689|289.26259971955|287.23716274724|287.23716274724|286.39956698576|286.39956698576|284.82729461634|282.77240126237|282.77240126237|282.77240126237|282.32088440565|282.32088440565|282.13986003297|281.60541393909|277.29491522746|275.96100640779|275.31961065725|275.31961065725|275.31961065725|275.26068800242|272.38193056557|272.38193056557|272.38193056557|269.37274813325|269.37274813325|269.2475114892|265.46945721022|262.95495347306|261.37523153442|261.37523153442|257.63577341254|257.63577341254|257.63577341254|257.63577341254|257.63577341254|257.63577341254|257.63577341254|257.63577341254|257.63577341254|253.82863441237|248.22070286813|-258.01771195019|-258.01771195019||||-258.01771195019|-258.01771195019||||-258.01771195019|-258.01771195019|-260.84745060166|-263.56083799159|-263.56083799159|-263.56083799159|-263.56083799159|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-266.42574903251|-266.94527839821|-268.23363774796|-270.38182294126|-274.37979716455|-276.94603299696|-276.94603299696|-279.03448009048|-279.48276413319|-280.03084361153|-281.43774439962|-281.43774439962|-281.43774439962|-281.43774439962|-281.43774439962|268.264138361|268.264138361|268.264138361|268.264138361|267.08791727068|263.42473149663|263.42473149663|263.42473149663|261.57747740619|260.14796019277|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-273.53776668471|-276.34752023398|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-283.10299006614|-283.10299006614|-284.48110888968|-288.25677070099|-288.82975302225|276.52532050435|276.52532050435|276.52532050435|274.93368368484|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831
05244|949711|/equities/romande-energie-holding-sa|CHALL|||-43.948149056099|-44.19794458246|-44.681049281754|41.821073015958|41.821073015958|41.821073015958|41.821073015958|41.821073015958|40.684527777334|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.638965169044|-44.109960281685|-44.51106697965|-44.512429260034|-44.512429260034|-44.708254945299|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275||-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275||-44.832741187275|-44.832741187275|-44.832741187275|-44.947489233216|-45.336099910957|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861||-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|||-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-46.002055465935|-46.002055465935|-46.092203932211|-46.092203932211|-46.092203932211|-46.092203932211|-46.092203932211|-46.092203932211|-46.092203932211|-46.441336558047|-46.945928067834|-47.139921050238|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.783564246753|44.031737712864|43.257486983409|42.974984562255|42.216650658025|41.946085873393|41.946085873393||||41.946085873393|41.946085873393||||41.946085873393|41.946085873393|41.946085873393|41.946085873393|41.946085873393|41.946085873393|41.873427646191|41.58755740875|41.58755740875|41.58755740875|-44.227894331057|-44.227894331057|-44.227894331057|-44.227894331057|-44.803215372385|-45.340422663761|-45.340422663761|-45.340422663761|-45.340422663761|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.946759874306|-46.246400072268|-46.384887909549|-47.249874988813|-47.572085609722|-47.698262894906|-47.698262894906|-47.698262894906|-47.698262894906|-47.698262894906|-48.175848127247|-48.689829217992|-48.833144889498|-49.053495126989|-49.231659472018|-49.846289912892|-50.556987435766|-50.633934229916|-50.633934229916|-50.984487579567|-50.984487579567|-51.910542857098|48.921771930958|48.921771930958|48.921771930958|48.921771930958|48.921771930958|48.921771930958|47.83507956762|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-50.089531910418|-50.103227989934|-50.103227989934|-50.103227989934|-50.103227989934|-50.436918039082|-50.441021145448|-51.140023537328|-51.611137094155|-52.052638642159|-52.052638642159|-52.336263038678|-52.562515843757|-52.724093817939|-52.724093817939|-52.748993554898|-52.965547631392|-53.339497961611|-53.8772203812|-54.452465733886|-54.483221252105|-54.483221252105|-54.483221252105|-55.048022172343|-55.264469037995|-55.296875360259|-55.296875360259|-56.540971732414|53.442561133523|53.442561133523
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|||-1.8462394145241|-1.8462394145241|-1.8888770769162|-1.9070856185006|-1.9712062976148|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0827764228808||-2.117807151634|-2.1400396867526|-2.1400396867526|-2.1872663612645|-2.1900181632882|-2.220297976958|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2531894789741||-2.2531894789741|-2.2531894789741|-2.2531894789741||-2.2531894789741|-2.2531894789741||-2.2531894789741|-2.3346550184936|-2.4047934443584|-2.4047934443584|-2.4047934443584||-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584||-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|||-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4442149368514||-2.4782944153403|-2.4964381136999|-2.5554869085005|-2.6269060452919|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|1.9195487543233|1.9195487543233|1.9195487543233|1.8950243107741|1.8950243107741|1.8950243107741|1.8950243107741|1.8950243107741|1.8950243107741|1.8950243107741|1.8950243107741|1.8950243107741|-2.3109781522514|-2.3109781522514|-2.3109781522514|-2.3109781522514|-2.5749757178362|-2.6727508579951|2.3072745841023||2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023||||2.3072745841023|2.3072745841023||||2.3072745841023|2.3072745841023|2.3072745841023|2.3072745841023|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6116268237699|-2.6329188303008|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572||-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.7700855151661||-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.808983950245|-2.8633154811987|-2.9059060881015|-2.9082290275755|-2.9731160866257|-2.9731160866257|-2.9731160866257|-2.9731160866257|-3.1117956359117|-3.323106297622|-3.4123403593014|-3.4187004691667|-3.4187004691667|-3.4187004691667|-3.4187004691667|-3.7018894229009|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738||-3.7692708650738||-3.7692708650738||-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7749738910601|-3.7749738910601|-3.7749738910601|-3.9110820799852|
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|||13.410834649774|13.410834649774|13.410834649774|12.98648283611|12.91376332819|12.91376332819|12.91376332819|12.91376332819|12.647514550549|12.127238715867|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.2410756892|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.390044819022|-13.473383306027|-14.035981150204|-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095||-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095||-14.107948430095|-14.107948430095|-14.11462808307|-14.11462808307|-14.208475544011|-14.579952366279|-14.579952366279|-14.579952366279|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905||12.793218767905|12.793218767905|12.793218767905|12.395798961612|12.123110126889|12.020122342017|11.601246838997|||11.526940881356|11.481045576317|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-15.555802611961|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.228896676208|14.228896676208|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.111602958147|14.09713731439|14.09713731439|14.09713731439|13.993626558748|13.993626558748|13.993626558748|13.993626558748|12.976252145201|12.873438885358|12.873438885358|12.873438885358|12.873438885358|12.873438885358|12.864932327963|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188|12.112445201188||||11.496050293478|10.334500135352||||9.4049998007103|8.9405556477755|8.4912232181633|8.4912232181633|8.4912232181633|8.4912232181633|8.4912232181633|8.4912232181633|8.4912232181633|7.7702476471888|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-9.1085536038719|-9.1085536038719|-9.1650596764179|-9.192288573858|-9.3280982797641|-9.3371584112873|-9.3371584112873|-9.3614314297957|-9.3614314297957|-9.3614314297957|-9.3614314297957|-9.433812377643|-9.5631251310766|-9.6256944841213|-9.6353632601773|-9.6353632601773|-9.6840660009945|-9.6840660009945|-9.6840660009945|-9.6840660009945|-9.7532063195645|-9.7532063195645|-9.7532063195645|-9.7532063195645|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.8774849014294|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.7699599254515|8.5203027240465|8.5203027240465|8.5203027240465|8.5203027240465|8.5203027240465|8.4214482298637|8.279345126574|8.279345126574|8.279345126574|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141
05247|955623|/equities/schaffner-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|||277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-291.4935273799|-293.21503042211|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437||280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437||280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.18690337152|276.81878152391|275.5208683599|271.10652039989|268.86835599988|267.43932839492|267.43932839492|266.82147599435|266.41275110483|265.90154457387|265.90154457387|264.27949397097|263.00499330107||261.11665922342|252.46295469268|250.62550521409|248.44500579344|246.59145081786|246.59145081786|246.59145081786|||246.59145081786|246.59145081786|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-276.19042643141|-277.91019117728|-277.91019117728|-277.91019117728|-277.91019117728|-279.95576797476|267.72488772192|267.72488772192|267.72488772192|267.72488772192|267.72488772192|267.72488772192|267.72488772192|265.7220974688|265.24677496534|264.31409078111|264.31409078111|264.31409078111|264.31409078111|264.31409078111|260.9601008679|259.48344540878|259.23160600975|257.4240066775|254.94989441182|254.94989441182|254.94989441182|254.94989441182|254.94989441182|254.94989441182|254.94989441182|254.52766045758|253.87621621335|253.87621621335|253.87621621335|253.87621621335|249.72357357038|248.38730396709|248.10768163293|248.10768163293|248.10768163293|248.10768163293|248.10768163293|248.10768163293|248.10768163293|248.10768163293|246.70297959214|244.78108843571|244.14565381746|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849|-254.00055741849||||-254.00055741849|-254.00055741849||||-254.00055741849|-254.00055741849|-255.52839713166|245.54450624977|245.54450624977|245.54450624977|245.54450624977|245.54450624977|245.54450624977|245.54450624977|245.54450624977|245.54450624977|245.54450624977|243.35500694419|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|239.32295413808|239.32295413808|239.32295413808|239.32295413808|239.32295413808|239.32295413808|239.13661570898|233.54068412109|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|227.42383030303|225.9987003367|224.53216781441|224.53216781441|224.53216781441|224.06351979379|222.97965406641|222.97965406641|222.42183785156|222.38537539062|222.31744668557|222.31744668557|222.31744668557|222.31744668557|222.31744668557|222.31744668557|222.31744668557|219.74641528518|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|||286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.05610425001|286.05610425001|286.05610425001|286.05610425001|283.66882279911|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-301.09236200829|-302.82484328504|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189||290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189||290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.82235520931|287.51374767723|285.73748046493|281.75275369855|279.95862946215|278.36127199586|278.36127199586|278.21252647435|277.03612153834|276.45077121191|276.45077121191|275.45034097071|275.45034097071||269.24481787544|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|||-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-280.36388795627|-280.36388795627|-285.74876676945|-287.36529674958|-287.46142896492|-287.50177771759|-287.50177771759|-288.84642884148|-292.54046733527|277.33676884116|277.33676884116|277.33676884116|277.33676884116|277.33676884116|277.33676884116|276.00750703217|275.10922207871|275.10922207871|275.10922207871|275.10922207871|275.10922207871|275.10922207871|270.74356042058|269.45952649812|269.26612393835|267.40680268052|265.29644471012|263.45484183431|263.45484183431|263.45484183431|263.45484183431|263.45484183431|263.45484183431|262.24982053042|261.7769438372|261.7769438372|261.7769438372|261.7769438372|256.31883055479|254.52504325701|254.52504325701|254.52504325701|254.52504325701|254.52504325701|254.52504325701|254.52504325701|254.52504325701|254.52504325701|253.13892508429|250.13215118957|249.29128622029|247.06824754754|247.06824754754|245.48693459872|-257.85925662847|-257.85925662847|-257.85925662847|-257.85925662847|-257.85925662847|-257.85925662847|-257.85925662847|-257.85925662847|-259.07204742924|-259.07204742924|-259.07204742924|-259.07204742924|-259.07204742924|-259.07204742924||||-259.07204742924|-259.07204742924||||-259.07204742924|-259.07204742924|-262.65782420387|-265.46425318443|254.08710718325|254.08710718325|254.08710718325|254.08710718325|254.08710718325|254.08710718325|254.08710718325|254.08710718325|254.08710718325|251.53012689143|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|242.65744060096|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|236.67978253942|234.79975600354|233.3106316345|233.3106316345|233.3106316345|233.27847298175|232.22053113016|231.58947886397|231.32164742075|229.69072529036|229.00294565136|229.00294565136|229.00294565136|229.00294565136|229.00294565136|229.00294565136|229.00294565136|226.5135323491|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352
05250|955635|/equities/schlatter-industries-ag|CHALL|||-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156||-24.461722119156|-24.461722119156|-24.461722119156|-24.972495553306|-24.972495553306|22.875003499663|22.433962198908|22.433962198908|22.433962198908|22.433962198908|||22.433962198908|22.433962198908|22.433962198908|22.433962198908|22.433962198908|22.433962198908|||||22.433962198908||22.433962198908|22.433962198908||22.433962198908||22.433962198908|22.433962198908|21.259958846498|21.151801235794|21.151801235794|-22.241112998376|-22.241112998376|-22.241112998376|-22.241112998376|-22.241112998376|-22.241112998376|20.78134048911|20.78134048911|20.78134048911||-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466||-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|||-21.869815970585|-22.166462740551|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682||-22.066024900682|-22.066024900682||-22.066024900682|-22.066024900682|-22.066024900682||-22.066024900682|-22.066024900682|-22.066024900682||-22.246944988224|-22.246944988224|-22.263846838225|-22.263846838225|-22.263846838225|-22.357876707343|-22.357876707343|-22.357876707343|-22.357876707343|-22.357876707343|-22.357876707343|-22.357876707343|-22.357876707343|-22.463478371314|-22.463478371314|-22.463478371314||-22.614976137668|-22.695032918638|-22.695032918638|-22.7518925934|-22.7518925934|-22.768768658126|-22.854187503882|21.555145342373|21.555145342373|21.555145342373|21.555145342373|21.555145342373||21.263715900351|-22.551789428276|-22.551789428276|-22.679766073803|-22.8886289497||-22.906982460099|-22.906982460099|-22.906982460099|-22.906982460099||||-22.906982460099|||||-22.906982460099|-22.906982460099|-23.243187751395||-23.243187751395||-23.612577520307|-23.612577520307|-23.668465035489|-23.668465035489|-23.668465035489|-23.668465035489||-23.668465035489|-23.743860912756|-23.743860912756|-23.743860912756||-23.743860912756|-23.743860912756|||-23.743860912756|-23.743860912756|-23.959845437425|-24.130674290826|-24.130674290826|22.988139761631|-23.624289153743|-23.773197390327|-23.773197390327|-24.170219025887|-24.193716084893|||-24.193716084893|-24.193716084893|-24.326351205437|23.118076859917||23.118076859917|23.118076859917|23.118076859917||23.118076859917||23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|22.731196786525|22.056650200501|||22.056650200501|22.056650200501|21.396278212484|20.42644396853|20.42644396853|20.42644396853|19.796048811537|-21.226613703191|-21.340681807664|-21.500841537702|-21.500841537702|-21.934268226875|-22.126964611757|-22.369091781261||-22.369091781261|-22.465658064553|||-22.761842590647|-22.790935787974|-23.067705986035|-23.353007816751|-23.514452748254|-23.838280153225||-24.264755513878|-24.327506783507|-25.208341336804|-25.467889737446
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|||-418.55433479359|-422.2825942151|-425.42510468344|-428.47233853716|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.33434619058|383.33434619058|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088||372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088||372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|371.28990449491|371.28990449491|369.23878277213|368.82086974681|368.63429971868|366.98255524297|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174||-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|||-397.2840974174|-397.62530773388|-397.62530773388|-397.62530773388|-397.62530773388|-397.62530773388|-397.62530773388|-403.38618238751|-403.38618238751|-422.09575820835|-424.63417578705|-435.42686198561|-441.89095776179|-449.96217529088|-462.85280489389|-462.85280489389|-462.85280489389|-462.85280489389|-466.64200543765|-478.78025362673|-478.78025362673|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|431.96259369595|431.96259369595|431.96259369595|431.96259369595|431.96259369595|431.96259369595|431.96259369595|431.96259369595|431.96259369595|431.96259369595|429.0139929955|-475.71957852852|-475.71957852852|-475.71957852852|-475.71957852852|-475.71957852852|-475.71957852852|-475.71957852852|-480.16064280947|439.83347187009|439.83347187009|439.83347187009|439.83347187009|439.83347187009|439.83347187009|439.83347187009|439.83347187009|436.23163541121|428.22959490135|412.42177211261|405.30196901401|396.56652431852|396.56652431852|396.56652431852|396.56652431852|396.56652431852|396.56652431852|396.56652431852|396.56652431852|396.56652431852|386.62947146502|-419.52374541102||||-419.52374541102|-419.52374541102||||-419.52374541102|-419.52374541102|-419.52374541102|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-434.29054658011|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|390.31798765156|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-427.75490664899|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|387.20882109958|382.10348283898|382.10348283898|371.55942537665|-410.48952735928|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-414.90173683556|-417.41859648395|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|374.53661612526|-416.77533108324
05252|955631|/equities/schweizerische-nationalbank|CHALL|||-3405.5787014383|-3432.5633764586|-3432.5633764586|-3432.5633764586|-3485.0704182873|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496||3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3124.1805380551|-3298.3264166209||-3298.3264166209|-3298.3264166209|-3298.3264166209|-3301.6992797788|-3301.6992797788|-3318.4559009615|-3318.4559009615|-3338.8398899572|-3387.5998777303|-3430.1109752559||-3432.1961251795|-3432.1961251795|-3432.1961251795||-3456.3290279772|-3466.4766977525|-3475.8971577191|-3475.8971577191||-3483.7746196879|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|||-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3540.2378755149|-3540.2378755149|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3434.5134669427|3432.7927410474|3392.5797067645|3392.5797067645|3392.5797067645|3392.5797067645|3392.5797067645|3368.6169219315|3368.6169219315|3350.6854688128|3181.3171875698|-3431.2543183292|-3431.2543183292|-3431.2543183292|-3431.2543183292||||-3431.2543183292|-3439.5622897869||||-3439.5622897869|-3439.5622897869|-3439.5622897869|-3476.735877541|-3486.9287528234|3209.1565827433|3209.1565827433|3209.1565827433|3209.1565827433|3209.1565827433|3209.1565827433|3209.1565827433|3209.1565827433|3208.5961354503|3208.5961354503|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3614.9580838356|-3642.7312042618|-3661.3680047353|-3666.5200052615|-3680.5777836239|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3704.5896093635|-3704.5896093635|-3704.5896093635|-3719.4929793282|-3719.4929793282|-3719.4929793282|-3719.4929793282|-3719.4929793282|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3729.9611431635|-3729.9611431635||-3742.1661555038|-3742.1661555038|-3742.1661555038|-3742.1661555038|-3742.1661555038|-3744.0735061154|-3761.1927845726|-3770.1019231022|-3770.1019231022|-3770.1019231022|-3770.1019231022|-3770.1019231022|-3776.9492807532|-3776.9492807532|-3776.9492807532|-3776.9492807532|-3807.7214230592|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3557.7558652861|3538.9816571957
05253|1073053|/equities/sensirion|CHALL|||76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|75.188893871907|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|71.759219097278|71.332463290053|71.112916766073|71.112916766073|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|67.450640997408||65.739598734641|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254||65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.066928143088|64.396586995195|62.118429825119|59.842697855954|56.814104447899|56.786633685862|56.786633685862|56.786633685862|56.109751653514||56.109751653514|56.109751653514|56.109751653514|55.088611337699|52.578533269198|-62.621682884794|-62.621682884794|||-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-65.685411279709|-65.685411279709|-69.089345103404|-73.8437143232|-77.309684107212|-77.62677581505|-77.62677581505|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.367595489418|64.03036368089|64.03036368089|61.08929085949|55.376989420022|-64.308899288083|-64.565443653425|-65.299314551099|-65.299314551099|-66.471460188477|-67.164149459312|-67.164149459312|61.49577523953|61.49577523953|61.49577523953|61.49577523953|61.49577523953|60.561971471114|60.174413254309|60.13520227512|60.13520227512|60.13520227512|59.478002612683|58.847781358927|58.778889807279|58.778889807279|58.778889807279|58.778889807279|58.778889807279|58.778889807279|58.778889807279|58.778889807279|57.737653900313|56.746442928781|56.746442928781|56.746442928781|56.746442928781|54.512712627506|54.180792232195|-59.8689411152|-59.8689411152|-59.8689411152|-59.90437825395|-60.932643606412|-62.791825508793|55.089742565406|55.089742565406|55.089742565406|54.966382026951|54.029311922171|51.360347936527|-59.129382008282||||-59.129382008282|-59.129382008282||||-59.129382008282|-59.129382008282|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-61.611574526596|-61.611574526596|-62.923971992916|-65.890089266322|-65.890089266322|-67.894541891441|-69.371714018037|-69.417436138402|-69.417436138402|-69.417436138402|-69.417436138402|-69.417436138402|-69.996825397765|-69.996825397765|-69.996825397765|-70.435428133111|-70.435428133111|-70.435428133111|-71.439364422803|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|64.66511416939|64.61065596289|64.61065596289|64.61065596289|63.867392208252|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.510584608661|-68.645094306322|-70.038994479016|-70.576659811686|-71.251847202193|-73.871410619343|-73.871410619343|-74.632608462662|-74.632608462662|-76.214010081126|-77.660011964191|-78.788904243473|-78.788904243473|-79.515450007125|-80.173391350017|-80.173391350017|-80.759326095831|-80.832403349018
05254|955625|/equities/swiss-finance---property-invest|CHALL|||96.985950477451|96.985950477451|96.985950477451|96.985950477451|96.985950477451|96.985950477451|96.841914150855|96.841914150855|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.270932044462|95.845481066654|95.761087482297|95.761087482297|95.49353978642|95.49353978642|95.49353978642|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979||95.131498370979|95.131498370979|95.131498370979|95.131498370979|94.579443227819|94.388269066337||94.16474408521|93.960826761344|93.549169095478|93.549169095478|93.132411462424|92.847421812861|92.847421812861|92.719357993701|92.360769208708|92.360769208708|92.360769208708|92.360769208708|92.360769208708|92.360769208708|92.047870039987|92.047870039987|-95.760898420428|-95.760898420428|-95.760898420428||-95.760898420428|-95.760898420428|-95.975332401851|-95.975332401851|-95.975332401851|-95.975332401851|-96.06588752522|||-96.06588752522|-96.06588752522|-96.401096859266|-96.401096859266|-97.538681459756|-97.538681459756|-97.538681459756|-99.109649287696|-100.11071651405|-101.61190740738|98.44394102026|98.44394102026|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.609179986472|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.217039170404|-98.846878763515|-98.846878763515|-98.846878763515|-98.846878763515|-98.846878763515|-98.846878763515|-98.846878763515|-99.252088701812|-99.39120966868|97.678758186122|97.678758186122|96.633030766347|96.633030766347|96.481145295941|96.36561034619|96.36561034619|95.961785034992|95.87381271651|95.87381271651|95.750338295748|95.750338295748|95.750338295748|95.750338295748|95.750338295748|95.750338295748|95.750338295748|95.750338295748|95.750338295748|95.750338295748|95.596221712796|95.596221712796|95.596221712796|95.596221712796|95.596221712796|95.596221712796|95.596221712796|95.596221712796||||95.596221712796|95.596221712796||||95.262468739315|95.040106364325|95.040106364325|95.040106364325|95.040106364325|95.040106364325|94.600118182583|93.633467699072|93.470514748915|92.511683223892|92.124092894847|91.892035332965|91.892035332965|91.892035332965|91.613372422641|90.959306930376|90.477009056754|90.353094087642|90.353094087642|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.527172395824|-92.6301951113|-92.869129700296|-92.869129700296|-92.869129700296|-92.942432791598|-92.942432791598|-92.942432791598|-93.020284872741|-93.020284872741|-93.02253789978|-93.225042026096|-93.556842695113|-93.556842695113|-94.090182637803|-94.090182637803|-94.090182637803|-94.243429666233|-94.243429666233|-94.726034064505|-94.934418046167||-94.934418046167|-94.934418046167|-94.934418046167|-95.271572470323|-95.823969496241|-96.259964241971|-97.266628122318|94.679471086587|94.679471086587|94.05496499177|93.794406224579|92.625192643795|92.625192643795|92.093568159152|92.093568159152|92.093568159152|92.093568159152|92.093568159152|-93.525665773267|-93.525665773267|-93.525665773267|-93.525665773267|-93.872962648465|-94.081069609406|-94.212301091885|-94.569223011573|-95.354690963515|-95.438544412993|93.69719403742|93.69719403742|93.69719403742|93.252438582295|92.091597068435|91.946219110203|91.946219110203||91.946219110203|91.506911224472|90.352122565494|-91.867046100795|-91.867046100795||-91.867046100795|-92.141180142941
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|||-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-113.45490874222|-113.45490874222|-114.68574574328|-114.68574574328|-114.68574574328|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-115.57342164661|-116.1704709546|-117.44502676468|-117.44502676468|-118.60558571794|111.91584105548|111.91584105548|111.91584105548||111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548||111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.2343704207|111.2343704207|110.07152430032|108.95724642513|107.90805268551|106.93116829422|104.76687443731|104.76687443731|104.04502772483|104.04502772483|104.04502772483|104.04502772483||102.03892198307|101.78768990551|100.36410260768|98.904555909846|-108.45314210576|-108.45314210576|-108.45314210576|||-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-109.85881609586|-109.85881609586|-113.46534850495|-117.11705491164|-119.28561758575|-120.19512742953|-120.29458823686|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.45076903625|-119.46751869302|-120.26391101525|-121.54366852044|-121.54366852044|-121.54366852044|-121.54366852044|-121.54366852044|-122.9885897073|-122.9885897073|-122.9885897073|-122.9885897073|-122.9885897073|-122.9885897073|-122.9885897073|-122.9885897073|-124.35398381649|-124.59331950544|-125.6036862201|-126.03742947253|-127.03047693738|-127.44497445964|-129.06108213954|-130.68448313167||||-130.68448313167|-130.68448313167||||-130.68448313167|-130.68448313167|-130.68448313167|-130.68448313167|-130.68448313167|-130.68448313167|124.93204245956|124.93204245956|124.93204245956|124.93204245956|124.93204245956|124.93204245956|124.93204245956|124.93204245956|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-129.33446728348|-129.33446728348|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.90984289667|-129.94054665415|-129.94054665415|-130.6006073935|-130.81468725825|-130.81468725825|-130.81468725825|-131.0052116251|-131.5502357324|-132.00025811019|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.03825544301|125.58695150949|125.40771999996|124.41365376832|124.41365376832|124.41365376832|124.41365376832|124.41365376832|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|122.60961322001|122.60961322001|121.05513359895|120.84922735156|120.84922735156|120.84922735156|120.84922735156|120.84922735156|120.84922735156|120.28802555867|119.82606370969|119.82606370969
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|||-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.301913387236|-84.301913387236|-84.301913387236|-85.167164581381|-85.167164581381|-85.167164581381|-86.55795835716|-87.036619125279|-87.749573533703|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854||84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854||84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|83.638223128478|83.470244784003|82.082494730028|81.329438097248|80.598264993307|79.994736473954|79.06303828866|78.931156197198|78.100177384094|77.66686418396|77.177623937988|76.269581475152||75.180652475239|74.372944566808|73.793271300088|73.555854846913|-80.04239591957|-80.04239591957|-80.04239591957|||-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-82.194885406239|-83.503206634238|-87.843563503374|-88.952847421555|-90.128716932831|-91.637956079066|-91.637956079066|-91.637956079066|-91.637956079066|-92.171058882681|-92.171058882681|-92.592189555911|-92.592189555911|-92.592189555911|-92.592189555911|-92.698844878043|-92.698844878043|-92.698844878043|-92.698844878043|-92.698844878043|-93.170936549334|-93.708073560873|-93.708073560873|-94.230076834536|-96.493813804933|-96.493813804933|-96.493813804933|-97.105348061797|93.193523338039|93.193523338039|93.193523338039|93.193523338039|93.193523338039|93.193523338039|93.193523338039|93.193523338039|93.193523338039|93.193523338039|93.193523338039|92.600583317765|90.133981548954|85.913312526995|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-89.829210382332|-90.200817527204|-90.200817527204|-90.200817527204|-90.200817527204|-90.200817527204|-90.885355249411|-93.32817444908|89.627585250941|89.553064360549|89.553064360549|89.15340933792|88.835321956115|88.835321956115|88.422574525892|87.806196325156||||87.633465925673|87.633465925673||||87.633465925673|87.633465925673|87.633465925673|87.633465925673|86.931627026111|86.771810468601|86.692975519821|86.692975519821|86.588859874589|-90.214216412865|-90.214216412865|-90.214216412865|-90.214216412865|-90.214216412865|-90.214216412865|-90.634089469128|-90.634089469128|-90.662831623384|-90.662831623384|-90.71762952598|-90.71762952598|-90.71762952598|-90.797361901425|-91.412669515196|-91.412669515196|-91.55185588155|-91.576505907749|-92.347233940468|-92.599147347726|-93.642382228946|-93.879608846711|-93.879608846711|-94.020672189976|-96.397354540329|-96.397354540329|-96.397354540329|-96.397354540329|-96.397354540329|-96.937896278612|-96.937896278612|-96.937896278612|-96.937896278612|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.346564919759|94.015474981966|94.015474981966|94.015474981966|94.015474981966|94.015474981966|94.015474981966|93.150522756248|92.966107715137|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|||88.92274255088|88.92274255088|88.92274255088|88.92274255088|88.630823869739|86.734243996976|-94.584876880678|-94.584876880678|-95.455420027874|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.443515020155|-96.443515020155|-97.145314299283|-97.145314299283|-97.145314299283|-97.145314299283|-97.711462960439|-98.123846462255|-98.748716172119|-99.648572083468|-103.35201806721|-103.35201806721|-103.35201806721|-104.72965294266|-104.72965294266|-105.20516985151|-106.18352188769|-107.68169217312|-109.89076874216|-112.03974567475|-114.33860774638|-115.56494502818||-115.56494502818|-115.86228057233|-115.86228057233|-118.27475729351|-121.82195017475|-125.32994591018||-127.86660868614|-130.81845629976|-132.62050208301|-134.07278229628|-138.1697571745|-143.26084020298|-148.42315586586|-153.33684188546|-159.2742664728|-164.34918853016|-171.08798505169|-180.94220883429|-189.65801066358|-199.54223313817|-208.94692426797|-222.3410255233|-237.14002946124|-252.55003434537|-267.23337386844||-284.70930167036|-304.64922323047|-325.63246864543|-343.55274522819|-369.71415941492|-399.5601794165|-430.20575956963|||765.97138029047|764.57931143385|750.03256825984|728.14729806648|701.44110872406|-846.60821848552|-846.60821848552|-846.60821848552|-846.60821848552|-930.62024276169|-939.62375649591|-939.62375649591|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-956.807605974|-956.807605974|-956.807605974|-956.807605974|-956.807605974|-957.06400663778|-966.07111848642|-971.4123538738|-988.62483763755|-995.9720418195|-1018.5025207648|-1018.5025207648|-1025.1694675165|-1029.2092191561|-1029.2092191561|-1037.0657990624|-1051.6842211804|-1057.3649156842|-1057.3649156842|-1057.3649156842|-1057.3649156842|-1058.8332292398|-1058.8332292398|1012.0083589633|1012.0083589633|1011.5648432925|1001.2487142754|1001.2487142754|1001.2487142754|1001.2487142754|1001.2487142754|981.49857141715|973.22063490795|971.6304134666|971.6304134666|965.30372217641|965.30372217641|965.30372217641|-1011.5919823696|-1011.5919823696|-1011.5919823696|-1011.5919823696|-1011.5919823696|-1011.5919823696|-1011.5919823696|-1011.5919823696|-1011.5919823696|-1022.3244248551|-1034.0271387279|-1046.1968208087|-1047.5887902556|-1047.5887902556|-1047.5887902556|-1047.5887902556|-1047.5887902556||||-1047.5887902556|-1047.5887902556||||-1047.5887902556|-1047.5887902556|-1053.7843487731|-1053.7843487731|-1053.7843487731|-1074.5937208589|-1099.4374651104|-1099.4374651104|-1099.4374651104|-1099.4374651104|-1117.3749612338|-1128.9721791487|-1158.4135323874|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1173.2198691235|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1084.1688938184|1069.5197446069|1069.5197446069|1069.5197446069|1055.4663828966|1046.0955386322|1046.0955386322|1046.0955386322|1046.0955386322|1043.7105415212|1043.7105415212|1027.9006016902|1021.8638952755|1021.8638952755|1021.8638952755|1021.8638952755|990.51543919495|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-14.618332739414|-14.648147233925|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.462959769426|-15.462959769426|-15.462959769426|-15.462959769426|-15.737177693246|-15.887934781149|-15.887934781149|-16.081632864757|-16.081632864757|-16.081632864757|-16.298480471288|-16.318432600305|-16.318432600305|-16.613813858348|-16.645904308246|-16.920449210192|16.197025403175|16.197025403175|16.197025403175||16.197025403175|16.197025403175|16.197025403175|16.197025403175|16.197025403175|16.197025403175||16.197025403175|16.197025403175|16.178450670961|16.178450670961|16.178450670961|16.167168289559|16.137963460703|16.019960375648|15.956623152473|15.804905101079|15.804905101079|15.799894090514|15.698772161118|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847||-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|||-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.696717368114|-16.696717368114|-17.087464397205|-17.274404067743|-17.431560908146|-17.636179087766|-17.822976242842|-18.313862945572|-18.363181169315|-18.616867444563|-18.823742757957|-18.899158251198|-19.114619851015|-19.271799643726|-19.33366646578|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.573734029091|-19.573734029091|-20.641371020517|19.690653531099|19.690653531099|19.59739252411|19.517101884801|19.452336232882|19.384818625694|19.384243515074|19.11742010423|19.11742010423|19.11742010423|19.11742010423|19.11742010423|19.11742010423|18.974948591237|18.974948591237|18.974948591237|18.974948591237|18.974948591237|18.907719711732|18.613022597048|18.342802241348|18.263114402585|18.250800494547|18.250800494547|18.250800494547|18.250800494547|18.09200030366|18.007222822413|17.909163119745|17.909163119745|17.836847970168|17.775387337119|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764||||-18.455099471764|-18.455099471764||||-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.455099471764|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-19.179583986979|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.067785516341|17.80698433514|17.781648960329|17.703498353138|17.498887898276|17.154319950551|16.985354313818|16.795394351711|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.662755779309|-17.764728974284|-17.914143296282|-18.138233994643|-18.138233994643|-18.138233994643|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|||-207.85398004677|-210.98498003379|-211.67085813095|-211.67085813095|-211.67085813095|-211.67085813095|-211.67085813095|-211.67085813095|-214.26761641558|-214.46463979528|-214.46463979528|-214.46463979528|-216.98721000056|-216.98721000056|-219.4447780388|-219.4447780388|-219.4447780388|-219.4447780388|-221.61642156899|-222.16269520984|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|210.15206735153|210.15206735153|210.15206735153||210.15206735153|210.15206735153|210.15206735153|210.15206735153|210.15206735153|210.15206735153||210.15206735153|210.15206735153|210.08171077951|210.08171077951|210.08171077951|210.08171077951|210.08171077951|208.16321483934|208.16321483934|205.66468722383|204.47743126595|203.86381590857|199.47090300469|194.49212514619|194.49212514619|194.49212514619|194.49212514619|194.49212514619|192.71347068923||-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|||-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-209.14800589533|-209.14800589533|-217.40889425246|-222.60433016848|-227.60481146785|-229.31089993553|-230.17877685843|-235.69307573436|-236.35342002575|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-242.57113281649|-244.01622245245|-244.01622245245|229.47284085143|229.47284085143|229.47284085143|229.47284085143|229.47284085143|229.47284085143|229.25870510592|225.40412560054|223.54488639127|223.54488639127|223.54488639127|223.54488639127|223.54488639127|223.54488639127|223.54488639127|223.54488639127|223.54488639127|222.91574876445|222.91574876445|222.91574876445|220.55894151903|220.55894151903|216.59882933538|215.91536338507|213.58316567134|213.58316567134|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141|-227.1294366141||||-227.1294366141|-227.1294366141||||-227.1294366141|-227.71603661332|-232.00115586159|-236.26239014596|-237.63043637773|-238.75048622048|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-239.45551199|-242.16167422445|-242.56383229686|-242.56383229686|-242.56383229686|-246.25533715532|-246.25533715532|-247.12815815923|-249.82572637132|-251.23969359454|-251.54965988857|-253.69705443068|-253.69705443068|-253.69705443068|-253.69705443068|-253.69705443068|-253.69705443068|-255.23562044219|-255.40756171519|-255.40756171519|-258.3695062352|-260.92934292603|-260.92934292603|-260.92934292603|-260.92934292603|-260.92934292603|-263.00482716878|-266.53313621238|-268.01459104436|-268.36622007045|-268.90692220962|-270.76183503139|-270.76183503139|-270.76183503139|-272.59647573881|-277.03497372129|-277.87219810992|-281.40798569288|-283.01444075468|265.24950801139|265.24950801139|265.24950801139|265.24950801139|265.24950801139|263.3827829494|259.03920075038|259.03920075038|259.03920075038|259.03920075038|259.03920075038|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|253.74263471778|252.48069100044|252.47854725147|250.88728286188|250.40808901699|247.85342952843|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|||-237.49507846269|-240.06674977842|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-242.7035809809|-242.73732050856|-244.26889452637|-244.26889452637|-244.26889452637|-244.26889452637|-246.73765939806|-247.65295742986|-250.80884582729|-251.16538103124|-251.86153600504|-252.92949207944|-254.08831775103|-255.22591386806|-256.01332945766|-256.01332945766|-256.01332945766|-257.73703527387|-260.8895476298|-260.8895476298|-263.50505224383|-265.84574379348|-265.84574379348|-269.34065422987|-269.34065422987|-269.34065422987||-269.34065422987|-269.34065422987|-269.34065422987|-269.34065422987|-273.01739867501|-276.6748782614||-277.80541181334|-282.26712152437|-284.46902595048|-286.31001594866|264.88584503861|264.88584503861|264.88584503861|263.33426650069|261.12696820389|254.95775669031|252.47527639526|250.03920175917|245.99911374391|245.51567108699|241.37513945144|241.37513945144|241.37513945144|241.37513945144|236.79461397111||234.02734071877|232.24149579104|230.89566526364|230.89566526364|-250.34465379376|-250.34465379376|-250.34465379376|||-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-253.18166334417|-253.18166334417|-256.17407292554|-260.71564387424|-268.19514867049|-271.76684168955|-272.4464812718|-274.98825198758|-274.98825198758|-280.45917226593|-281.53602418537|-281.53602418537|-281.60670269457|-282.29592834833|-282.29592834833|-283.47149225374|-283.47149225374|-285.65166246781|-289.43779408643|-289.43779408643|-289.43779408643|-289.43779408643|-289.43779408643|-298.20310928765|-300.92729997565|-300.92729997565|-303.71366935229|-304.20407502359|-305.76008708947|-307.32912996072|-307.32912996072|-307.36570504262|-307.58412926014|-308.87125134264|-314.35139512789|-314.5682140961|-314.74802786936|-317.10891137774|-320.08211629319|-320.8745672165|-322.18281361334|-322.18281361334|-325.57535591912|304.81801639915|304.81801639915|304.81801639915|304.81801639915|304.81801639915|304.81801639915|304.81801639915|304.81801639915|301.34778718287|300.58088142932|297.81467136998|297.81467136998|289.12741432874|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367|-308.4635820367||||-308.4635820367|-308.4635820367||||-308.4635820367|-308.4635820367|-308.4635820367|-309.5366124776|-309.5366124776|-309.5366124776|-310.37977968064|-310.37977968064|-310.6164235628|-313.89104229568|-313.89104229568|-313.89104229568|-315.71429677557|-315.71429677557|-315.71429677557|-320.03255468553|-320.70283514863|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.43645603581|306.0809200945|306.0809200945|306.0809200945|306.0809200945|306.0809200945|305.00101690187|304.46225219186|303.53177821116|303.53177821116|301.61864923853|300.59260555818|300.59260555818|300.59260555818|300.59260555818|297.84735612421|296.95817618402|292.44797658956|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|288.49013046556|288.49013046556|288.49013046556|288.49013046556|288.49013046556|288.49013046556|286.22810248163|286.22810248163|286.22810248163|286.22810248163|284.9090020792|282.44332987912|281.46707486674|281.46707486674|277.98652476495|277.98652476495|277.87962417349|277.87962417349|277.87962417349|277.87962417349|275.89402685943|275.02510336997|275.02510336997|275.02510336997|275.02510336997|272.73898950288
05261|945906|/equities/spice-priv-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|||483.11792856173|483.11792856173|483.11792856173|483.11792856173|483.11792856173|483.11792856173|483.04769840192|482.02522044658|480.36135605175|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|476.11879236908|476.11879236908|476.11879236908|475.82643596564|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-491.88359061975|-493.37065624416|-496.6832767901|-496.6832767901|-496.6832767901||-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901||-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-499.39808532233|-500.97009480259|-504.35566089177|477.7269159651|477.7269159651|477.7269159651|477.7269159651|477.7269159651||473.44657329455|472.80174810506|472.51793528266|472.51793528266|472.51793528266|472.51793528266|472.51793528266|||468.88103920295|465.72893244773|463.86548049748|461.40608944164|-488.66530857146|-488.66530857146|-488.66530857146|-488.66530857146|-488.66530857146|-500.01303336459|472.37924867721|471.47694297468|471.17218103136|471.17218103136|471.17218103136|471.17218103136|469.80242336818|468.84196746462|468.84196746462|468.84196746462|468.84196746462|468.84196746462|468.26885273847|466.21539193163|465.19770416806|465.19770416806|465.19770416806|465.19770416806|465.19770416806|465.19770416806|465.19770416806|465.19770416806|462.80300463117|462.19778292353|461.45096657226|461.45096657226|460.16774063584|457.32526737316|457.30585263684|455.56470452193|455.56470452193|455.56470452193|455.56470452193|450.84967169104|450.64204647315|450.64204647315|450.64204647315|450.64204647315|448.15782941462|446.2309215718|443.33991285755|441.42186889054|441.42186889054|441.42186889054|441.42186889054|441.42186889054|441.42186889054|441.42186889054|441.40174059059|441.40174059059|441.40174059059|440.92894759829|440.92894759829|440.92894759829|440.92894759829|440.92894759829|440.92894759829|440.69883066477|439.09750434125|439.09750434125|439.09750434125|437.49722704583|435.94136338426|433.74040376029|428.04489306699||||424.65272049055|424.65272049055||||424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|424.65272049055|422.94746721173|419.41385245747|414.65428050831|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|409.86893396189|405.1877044021|404.652341352|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-423.65826385032|-426.03695983369|-429.67995537077|-432.39192021083|-432.39192021083|-435.01360797096|-435.01360797096|-435.01360797096|-437.09845330106|-438.38494734328|-438.38494734328|-438.38494734328|-438.38494734328|-438.38494734328|-438.38494734328|-439.12216371476|-440.63643173604|-440.63643173604
05263|1128801|/equities/stadler-rail|STOXX600/CHALL|||20.568793020245|20.568793020245|20.568793020245|20.568793020245|19.971349139268|19.971349139268|19.483721409964|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.329312064589|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.640740302805|-20.640740302805|-20.861378567753|-21.110420643552|-21.218481389662|-21.218481389662|-21.653868189543|-22.03242902487|-22.03242902487||-22.045255177389|-22.045255177389|-22.045255177389|-22.045255177389|-22.151819040304|-22.151819040304||-22.151819040304|-22.151819040304|-22.151819040304|-22.151819040304|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.49278937247|20.394758316767|20.394758316767|20.394758316767|20.394758316767|20.394758316767|20.199731823352||19.988590660522|19.882878452351|19.740975545303|19.436639969499|18.800711200139|18.775234696491|-20.725158201741|||-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-21.521842730362|-22.040380756412|-22.29764450077|-22.533494398371|-22.628883173483|-23.318203398935|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522|19.776816010361|19.776816010361|19.776816010361|19.776816010361|19.776816010361|19.776816010361|19.776816010361|19.776816010361|19.776816010361|19.755618038097|19.755618038097|19.755618038097|19.755618038097|19.755618038097|19.606241374456|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768|-20.734041623768||||-20.734041623768|-20.734041623768||||-20.734041623768|-20.734041623768|-20.791158071819|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-20.874939539105|-21.081043139729|-21.243633177586|-21.243633177586|-21.29737080767|-21.683790515409|-21.683790515409|-22.250877723148|-22.453552845882|-22.453552845882|-24.524502996788|-25.032780810843|-25.658645069875|-25.976272490596|-26.239914441599|-26.239914441599|-26.239914441599|-26.258833909412|-26.258833909412|-26.258833909412|-26.63203771951|-26.971709446137|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.501080811061|-27.559534933873|-27.880038476331|-28.180597544095|-28.306934569696|-28.306934569696|-28.306934569696|-28.306934569696|26.203406415141|26.203406415141|26.203406415141|26.203406415141|26.203406415141|26.203406415141|26.014896906919|25.655441219616|25.4338237257|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816
05264|955633|/equities/starrag-group-holding-ag|CHALL|||-37.531525288237|-37.535028098041|-38.672253950894|34.691901047615|34.691901047615|34.691901047615|34.404734054095|34.404734054095|34.404734054095|32.605258958082|-33.587332222515|-33.587332222515|-33.808147083448|-34.009052632833|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.867029759119|-35.637312491987|-35.637312491987|-35.637312491987|-35.637312491987|-36.130347552403|34.031802941337|34.031802941337||34.031802941337|34.031802941337|34.031802941337|34.031802941337|33.750893184264|33.750893184264||33.750893184264|33.750893184264|33.30099166402|33.206659142274|32.812953542888|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761||32.672960650761|32.672960650761|32.672960650761|32.672960650761|-36.936195816579|-36.936195816579|-36.936195816579|||-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-39.173552687502|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.679063998262|36.679063998262|36.654399743541|36.654399743541|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.251784126672|-39.251784126672|-39.251784126672|-39.251784126672|-39.251784126672|-39.251784126672|-39.401983041138|-39.69109341234|-40.045658711261|-40.472952555359|-40.530805868795|-40.530805868795|-40.956452575977|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.862406217647|37.047118994475|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031||||-39.893600696031|-39.893600696031||||-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-39.893600696031|-40.192890637123|-40.380990020659|-40.934433186746|-41.156452567171|-41.156452567171|-41.156452567171|-41.156452567171|-41.156452567171|-41.156452567171|-41.156452567171|-41.156452567171|-41.156452567171|-41.813942187|-41.813942187|-41.813942187|-41.813942187|-41.813942187|-41.813942187|-42.261656446428|-42.261656446428|-42.612951564757|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.664465742757|-43.904962784107|-43.983292109498|-44.114769307252|-44.24909977986|-44.24909977986|-44.355335812667|-44.355335812667|-44.355335812667|-44.355335812667|-44.355335812667|-44.355335812667|-44.928150818192|-45.253501756813|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-46.005420121767|-46.850466420494|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.703629087539|-48.048476933474|-48.353863132259|-48.715401530554|-49.094891945841|-49.460992195344|-49.808630898823|-49.808630898823
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|||-109.30742994234|102.94714499472|102.94714499472|102.94714499472|102.7107178476|102.3563563853|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.74508337057|-109.74508337057|-110.94175396006|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627||104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627||104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|103.78778712105|103.78778712105|103.78778712105|100.38365159378|97.420726620994|95.273028307316|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693||-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|||-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-106.41038586194|-110.3437605599|-113.48528827335|-115.51548060254|-115.51548060254|-117.62127406307|-117.62127406307|-120.65975048485|-121.32747091338|-121.32747091338|-121.32747091338|-123.66787797535|-123.66787797535|-123.66787797535|-123.66787797535|-123.66787797535|-123.66787797535|-124.97264312731|-126.39737981146|-127.68319115013|-127.68319115013|-130.99520815048|-131.71013300106|-131.71013300106|121.22744596382|121.22744596382|121.22744596382|121.22744596382|121.22744596382|121.22744596382|121.22744596382|121.22744596382|120.05301546045|-130.77082428257|-130.77082428257|-130.77082428257|-130.77082428257|-130.77082428257|-132.55369084986|-133.89299068089|125.45670011281|125.45670011281|125.45670011281|125.45670011281|125.45670011281|125.45670011281|125.45670011281|125.45670011281|125.45670011281|123.36475567463|123.36475567463|120.85805940234|120.25062274495|117.96180449105|115.47700363372|113.83555832146|113.64506191941|111.40481829488|111.40481829488|111.40481829488|111.40481829488|111.26657099454|111.26657099454|111.26657099454|111.26657099454|111.26657099454||||111.26657099454|111.26657099454||||111.26657099454|111.26657099454|111.26657099454|111.26657099454|111.26657099454|111.26657099454|111.26657099454|111.26657099454|110.77293017725|110.77293017725|109.8699205542|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-119.30442838489|-119.30442838489|-119.71325376099|-120.21482204924|-120.21482204924|-120.21482204924|-121.83590872564|-124.17879128763|-124.70698574195|-125.54412429307|-125.54412429307|-125.54412429307|-125.54412429307|-125.54412429307|-125.54412429307|-127.43513539073|-128.59459615016|-135.46066120227|-135.62021826498|-135.62021826498|-135.62021826498|-136.85302648271|-137.73972355491|-137.73972355491|-137.73972355491|-137.73972355491|-139.59691658689|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|126.39675888056|124.99640553786|120.67279388554|120.67279388554|120.67279388554|120.67279388554|120.67279388554|117.66143917648|117.26270595754|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-126.47451814216|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|117.88346274047|117.88346274047|116.90385037163|115.8621041664
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|||145.92761391363|142.90845753044|142.5101382983|142.5101382983|142.5101382983|142.5101382983|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.65455790148|-153.08283923054|-155.7393018334|-155.7393018334|-158.677007632|-159.26333910066|150.23752861847|150.23752861847|150.23752861847|150.23752861847|150.23752861847|150.23752861847|150.23752861847||150.23752861847|150.23752861847|150.23752861847|146.46392696025|146.01547016173|145.27356601358||145.27356601358|145.27356601358|145.27356601358|145.27356601358|145.27356601358|145.27356601358|145.27356601358|142.99285163483|142.48094219191|141.26782862325|141.26782862325|138.67535513396|136.05039255878|132.88933184699|131.18814090177|128.56459557662|128.19333489895|128.19333489895|126.53703809844||-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|||-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-149.04264047269|-157.94737982887|-161.75848981061|-161.75848981061|-164.27610674079|153.06995190144|153.06995190144|153.06995190144|151.36661644512|150.34068256543|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|147.28665221012|145.57405750262|145.16006779127|143.95563087919|143.73958460996|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-149.50738863644|-150.06375921762|139.95725632057|139.95725632057|139.95725632057|139.6629150113|139.6629150113|139.6629150113|139.6629150113|139.6629150113|139.6629150113|139.6629150113|135.83656816577|132.96285300889|130.25873116032|128.85527440359|128.85527440359|128.85527440359|128.85527440359|128.85527440359|128.85527440359|128.85527440359|-137.03600087603|-137.03600087603|-137.03600087603||||-137.03600087603|-137.03600087603||||-137.03600087603|-137.03600087603|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.43767150966|-137.44184943402|-137.76525176263|-137.76525176263|-138.56138847378|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-141.96417017623|-142.18662199174|-142.18662199174|-144.06808615151|-144.06808615151|-144.06808615151|-144.06808615151|-144.06808615151|-144.23120785226|-145.0457965055|-145.95307434216|-145.95307434216|-145.95307434216|-147.42563680162|136.06040304512|136.00044969288|134.72271933785|133.44746627002|131.85273741781|130.26757962099|130.26757962099|130.22217336044|130.22217336044|130.22217336044|130.22217336044|130.22217336044|130.22217336044|128.50240925004|125.54711901535|124.50791239064|123.8362393254|123.8362393254|123.8362393254|-132.8695123771|-132.8695123771|-132.8695123771|-132.8695123771|-132.8695123771|-132.8695123771|-133.10934167547|-133.10934167547|-133.10934167547|123.08046137171|123.08046137171|123.08046137171|123.08046137171|123.08046137171|121.9560625959|121.50673791309|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|||144.10850007079|144.10850007079|144.10850007079|144.10850007079|144.10850007079|143.48167437472|138.04908094316|132.44342920415|129.92892194815|129.92892194815|127.45435297299|127.27389736294|127.27389736294|126.88319450509|126.88319450509|126.88319450509|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-138.10641555575|-138.96470274982|-138.96470274982|-138.96470274982|-140.26290600458|-140.26290600458|-140.99489776469|-142.61377665044|-144.38062657586|-144.38062657586|-144.38062657586|-144.38062657586|-146.87014504794|-146.8872450419|-146.8872450419||-146.8872450419|-146.8872450419|-146.8872450419|-146.8872450419|-146.8872450419|-149.61638032813||-149.7320921357|138.90962026788|138.90962026788|138.90962026788|138.90962026788|138.90962026788|138.03290598341|137.02946937022|137.02946937022|137.02946937022|137.02946937022|136.92718089883|133.90242728993|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963||-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|||-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.24634798572|-145.24634798572|-148.65427333564|-154.15474882888|-161.10805628882|-163.64783014838|-166.08370542068|-170.27356073082|-172.45396213201|-173.57940101256|-174.05512171162|-174.05512171162|-174.94734965842|-178.20539444333|-179.42239879538|-179.42239879538|-180.02973016923|-180.02973016923|-180.02973016923|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652|161.09556646006|158.42887866968|158.42887866968|158.42887866968|158.42887866968|158.42887866968|158.42887866968|158.42887866968|155.393201065|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|155.12738332176|-166.54407577468|-166.54407577468|-166.54407577468|-166.54407577468|-166.54407577468|-166.54407577468|-166.54407577468|-166.54407577468|-168.11008283776|-168.82231884181|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722||||-170.08479892722|-170.08479892722||||-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-170.08479892722|-172.68588820554|-172.74820572642|-173.6930476684|-173.6930476684|-173.6930476684|-173.6930476684|-174.57839155403|-175.44132423599|-175.44132423599|-175.44132423599|-175.44132423599|-175.44132423599|-175.44132423599|-176.3014708647|-180.50718934104|-185.30243531383|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|170.23124536863|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-185.49450285945|174.48142486825|174.48142486825|174.48142486825|174.48142486825|174.48142486825|174.48142486825|174.48142486825|168.85157877885|166.91429782162|166.91429782162|165.51795652484|165.51795652484|163.07550470669|155.43389852664|-160.99757733041|-160.99757733041|-160.99757733041|-163.32785844465|-163.38340901669|-163.38340901669|-163.38340901669|-164.59545293711|-166.25884592161|-166.47371209579|-166.76523837466|-168.32526587799|-171.73640483567|-175.45434107989|-177.78815709452|-180.63684528515|-184.59926847004|-184.69919091886|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|||29.60591670927|29.60591670927|29.60591670927|29.60591670927|29.60591670927|29.499906878301|28.326563681307|27.228404192067|26.760499335043|26.760499335043|26.597048916106|26.597048916106|26.597048916106|26.346356926735|26.346356926735|26.338173930707|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.527217826077|-28.581872903796|-28.581872903796|-28.661759939012|-28.661759939012|-28.661759939012|-28.947510284646|-29.327234315059|-29.702482063662|-29.752912595127|-29.752912595127|-29.752912595127|-29.972545471948|-29.972545471948|-29.972545471948||-29.972545471948|-29.972545471948|-29.972545471948|-29.972545471948|-29.972545471948|-30.235734810998||-30.235734810998|-30.449706040676|-30.654820655667|-30.654820655667|28.10713489693|28.10713489693|27.835705525804|27.628485806268|27.628485806268|27.628485806268|27.628485806268|27.427206180142|26.720228775393|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651||-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|||-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.456281466415|-29.456281466415|-29.848090166439|-30.872878068674|-32.200419737221|-32.786577676535|-33.243419301511|-33.992687794898|-34.291875730327|-34.621528928337|-34.652813166818|-34.652813166818|-34.767015477508|-35.269603469059|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|31.965103150952|31.59691799723|31.59691799723|31.59691799723|31.59691799723|31.59691799723|31.59691799723|31.59691799723|30.957686409276|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|30.539303087275|-32.248625700985|-32.248625700985|-32.248625700985|-32.248625700985|-32.248625700985|-32.248625700985|-32.248625700985|-32.604029489132|-32.801698393923|-33.040775823706|-33.149310630702|-33.149310630702|-33.149310630702|-33.149310630702|-33.149310630702||||-33.149310630702|-33.149310630702||||-33.149310630702|-33.149310630702|-33.149310630702|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.44658726775|-33.455663046269|-33.455663046269|-33.950735870366|-34.078596449964|-34.287329304077|-34.533476355115|-34.533476355115|-34.533476355115|-34.648308332805|-34.718848794808|-34.718848794808|-34.718848794808|-34.718848794808|-34.718848794808|-34.718848794808|-34.820942978185|-35.528824280944|-36.257027360296|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.581424219991|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.461848103191|-37.788164389559|35.082400424486|35.082400424486|35.082400424486|35.082400424486|35.082400424486|35.082400424486|33.894334907008|33.35203882795|33.141151286291|33.134140545849|33.134140545849|32.49070925925|30.520232467892|-31.849371938545|-31.849371938545|-31.849371938545|-32.124302259903|-32.277779904223|-32.277779904223|-32.277779904223|-32.6836452917|-32.898493602954|-32.992771814358|-33.097524322946|-33.34447062223|-34.041079232084|-34.678975949671|-35.218305678264|-35.803673314933|-36.690193335087|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|||824.56173868337|822.94641293595|821.21823320466|821.18542765488|821.18542765488|820.62827532943|815.36474358435|806.23056473991|806.23056473991|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|802.80383941116|802.80383941116|802.80383941116||802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116||802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|801.32648416561|798.5849959696|793.49444403523|782.92717970603||769.93018678817|762.67798057301|754.92000215035|746.38886279509|739.4098733205|729.32205976583|722.66894715735|||710.35441285712|702.54935372254|690.77706308255|-770.76564368158|-770.76564368158|-770.76564368158|-770.76564368158|-770.76564368158|-770.76564368158|-823.33958645827|776.58847619178|776.58847619178|776.58847619178|776.58847619178|776.58847619178|776.58847619178|776.58847619178|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|765.81946323516|765.02163938021|759.50182356807|759.10203907194|756.49115723705|750.68990051417|750.68990051417|750.68990051417|750.68990051417|750.68990051417|750.68990051417|746.52210015355|746.31003907889|746.31003907889|746.31003907889|742.81117284265|736.22350096666|733.97057697467|729.245051619|728.16088866496|728.16088866496|728.16088866496|728.16088866496|726.60100978507|724.12330080285|718.53705243285|711.15225335421|709.10648177953|709.10648177953|705.32943369384|698.29803403801|698.29803403801|697.82005409605|691.28895509913|687.34326445476|686.81948229041|686.81948229041|686.81948229041|686.81948229041|686.78828924195|683.59812628446|683.52012810904|682.20014980323||||-712.34205691155|-712.34205691155||||-712.34205691155|-712.34205691155|-715.29118587503|-719.17284892062|-719.17284892062|-719.17284892062|-719.17284892062|-719.17284892062|-719.17284892062|-719.17284892062|-719.84842489345|-719.84842489345|-719.84842489345|-719.84842489345|-736.56488331803|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|703.42265124493|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|693.54017554384|693.54017554384|687.8446171136|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|685.69117418465|685.69117418465|680.42467109179|680.42467109179|680.42467109179|677.53913869357|677.53913869357|671.20894857067|671.20894857067|671.20894857067|670.02953787961|670.02953787961|665.87510981497|665.87510981497|665.87510981497|665.87510981497|665.87510981497|665.38349061472|662.1594007861|658.65490875105|655.33876037443|652.08752780319|650.78610945146|648.31792651725|646.0834565807|646.0834565807|646.0834565807|643.57050595555|638.6894578434
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|||-116.93485391231|-116.93485391231|-116.93485391231|-117.09428382021|-117.09849401293|-117.09849401293|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-119.48878618035|-120.39864842929|-120.7762802711|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.6806285162|115.10070030107|114.20077972295|113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748||113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748||113.49751055748|113.49751055748|113.20278594793|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-118.38677251193|112.92963483923|112.92963483923|112.92963483923|112.92963483923|112.8495881623|112.43287760085|111.17542125192||110.22824786998|109.37583376409|107.60092403095|107.50657793329|107.09619973816|106.97355602756|106.91506140513|||105.81118078014|105.29575506605|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|105.14596821324|105.14596821324|105.08996620726|104.69996389362|103.89996055996|102.83884328643|102.6987191708|101.62079339901|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.80586660239|-107.80586660239|-107.80586660239|-107.80586660239|-107.80586660239|-107.80586660239|-108.55096306109|105.59353560415|105.59353560415|105.59353560415|105.35392760134|104.64880963273|104.18371507792|104.18371507792|103.77477944867|103.77477944867|103.77477944867|103.32753322938|102.84725855035|101.58029109287|101.53920842594|101.28147151414|101.28147151414|101.28147151414|101.28147151414|100.74607666271|100.20119866549|99.65579728946|99.65579728946|99.556445332202|99.046052742703|98.864744362657|98.864744362657|98.864744362657|98.558322935714|98.558322935714|97.949780723948|97.949780723948|97.921982735946|97.507759273663|96.380842620151|96.373156686643|96.10204388872|96.10204388872||||95.538383454914|94.670421992005||||94.206030115222|94.151908257307|94.151908257307|94.151908257307|94.151908257307|94.151908257307|94.151908257307|94.096564560799|94.069423822207|94.069423822207|94.069423822207|94.069423822207|94.021584991661|93.640646938977|93.138198225501|93.138198225501|93.138198225501|92.686208063178|92.686208063178|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.829500680059|-96.829500680059|-97.157778533399|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.464708845736|94.278034236845|94.278034236845|93.722818616161|93.486462755478|93.107182365299|92.106556822899|92.106556822899|92.106556822899|92.00728408721|91.965928884318|91.965928884318|91.965928884318|91.965928884318|90.328808515127|89.395900215104|88.329196769754|88.329196769754|88.103699128214|88.103699128214
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|||142.2379821891|142.2379821891|142.2379821891|142.2379821891|142.2379821891|142.2379821891|140.98942058554|139.45768597911|139.41965074881|138.07184060795|136.42426293407|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-142.93400974651|-142.93400974651|-143.79334534958|-143.93704784529|-146.64672118444|-149.29635144625|-151.27928481007||143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995||143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|142.54413501002|140.66570421035|138.20911985829||136.4073533636|133.93845707639|133.93845707639|133.93845707639|133.53717503795|132.27463452296|129.56071299399|||-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-153.16230752515|145.96329358053|145.96329358053|145.96329358053|145.96329358053|145.96329358053|145.96329358053|145.96329358053|144.73421407223|142.99634812143|141.55773994825|141.55773994825|141.55773994825|141.38082792915|140.32035894038|139.32744229396|139.32744229396|139.32744229396|139.32744229396|139.32744229396|139.32744229396|139.32744229396|139.32744229396|138.97156490417|138.97156490417|138.97156490417|138.97156490417|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.80093295986|136.61214434233|136.54683162467|135.19369264992|134.91906339056|134.91906339056|134.91906339056|134.91906339056|134.91906339056|134.91906339056|134.29896101826|133.06829341113|132.41199115316|131.87443631004|130.51603712319|129.94110708176|129.94110708176|129.75122313962|128.34858296167|128.17444960349|128.17444960349|128.17444960349|128.17444960349|128.17444960349|128.17444960349|127.01382825174|127.01382825174|127.01382825174||||127.01382825174|127.01382825174||||127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|127.01382825174|125.27091722796|124.17879369865|123.72921623798|122.70890789968|122.70890789968|122.55990326121|121.08600650578|120.17611689864|119.01790698699|118.4171181115|116.50235583081|114.99791103512|114.99791103512|114.99791103512|114.99791103512|114.99791103512|112.46712447438|112.071801835|-115.83070736177|-115.83070736177|-115.83070736177|-115.83070736177|-115.83070736177|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|110.73146906169|109.31829463411|-116.01742076186|-116.01742076186|-116.01742076186|-118.39713604481|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|111.40165178226|111.34905668814|110.88157601533|110.88157601533|110.88157601533|110.88157601533|110.88157601533|110.88157601533|110.88157601533|107.35452678665|105.66058718346|105.03676082451|103.93251177292|102.86112410736
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||-1.3885924708084|-1.3885924708084|-1.3974930532615|-1.3974930532615|-1.3974930532615||-1.4207322231832|-1.4207322231832|-1.435813492305|-1.4667372369843|-1.5191524850083|-1.5501694267273|-1.5579660540687|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6552730764191|-1.6552730764191||-1.6814144678956|-1.7235160611344|-1.7322401230283|-1.7383746316659|-1.7383746316659|-1.7383746316659|-1.8209718587915|||-1.8608020282365|-1.899502221807|-1.9355579990636|-1.9778422535007|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.031669539246|-2.0568178745918|-2.0568178745918|-2.0568178745918|-2.0568178745918|-2.1333532303364|-2.1677257782653|-2.2614516417719|-2.2614516417719|-2.2994810832394|-2.2994810832394|-2.2994810832394|-2.2994810832394|-2.2994810832394|-2.2994810832394|-2.2994810832394|-2.4030901075351|-2.5155445007204|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.5497290519986|-2.6089212395652|-2.7086902170163|-2.7911002336588|-2.8763335279454|-3.0378151063378|-3.0716834337905|-3.2260926466733|-3.4677696141435|-3.6132995654955|-3.6517250345751|-3.6517250345751|-3.6517250345751|-3.8109167600786|-4.2250741019421|-4.7790824323421|-5.640369246351|-5.792926787366|-5.792926787366|-5.792926787366|-5.792926787366|3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154||||3.9269471975154|3.9269471975154||||3.9269471975154|3.9269471975154|3.9269471975154|3.9269471975154|3.7549412352053|3.461787585963|3.461787585963|3.461787585963|3.461787585963|2.438097270053|1.2589969124191|-2.2326700394029|-2.2603000473838|-2.2608889685583|-2.3220988629606|-2.5251098140905|-2.6171232245027|-2.6171232245027|-2.6171232245027|-2.728692467749|-2.984102681544|-3.0362253357598|-3.121361406824|-3.1659571684963|-3.1843448706734|-3.1843448706734|-3.1843448706734|-3.1843448706734|-3.1995498414688|-3.2864441602156|-3.5941045912024|-3.761055723237|-3.761055723237|-3.761055723237|-3.8142285384591|-3.8608095422779|-3.904742024208|-3.904742024208|-3.904742024208|-3.9281777362978|-3.9281777362978|-3.9281777362978|-3.9281777362978|-3.9557531123862|-4.0138922273567|-4.10210241868|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.5773123866839|-4.5803471016136|-4.5914968304333|-4.7022187767754|-4.8087567767339|-4.8087567767339|-4.8087567767339|-4.9502852449634|-4.983094693314|-5.0210736635425|-5.0210736635425|-5.091349247974|-5.091349247974|-5.091349247974|-5.2328879611159|-5.3409867039946|-5.34288497516|-5.34288497516|-5.590427855082|-5.608253032441|-5.6713921300516|-5.7054354870701|-5.8390950322575|-6.0156609085342|-6.1154569020029|-6.225785294082|-6.3933726846137|-6.4545034698692|-6.4545034698692|-6.4907448914865|-6.4907448914865|-6.5874943895714|-6.6047388217838|-6.6047388217838|-6.6047388217838
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|||553.00917740976|553.00917740976|553.00917740976|553.00917740976|553.00917740976|550.64908601085|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622||546.94384800622|546.67202501463|546.67202501463|546.67202501463|546.67202501463|546.67202501463||546.67202501463|546.67202501463|544.96891668293|540.71546298103|539.60051442336|538.91723824818|535.65804249798|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.79086709047|526.29736677836|526.29736677836||525.44151864262|519.90724293624|514.48026992916|510.51885176439|510.51885176439|506.7431686271|506.35352069678|||498.97613410753|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-534.61218648572|-535.73576276191|-538.15084751324|515.94350276307|512.27055862564|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|503.33616685236|496.48462983595|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-519.00385917967|-521.54614211092|-521.54614211092|-522.73459658103|-530.43844810545|508.03401362971|508.03401362971|507.1500168268|507.1500168268|502.33335202977|501.28751696273|501.28751696273|501.28751696273|501.28751696273|501.28751696273|501.28751696273|501.28751696273|501.28751696273|498.56135914703|498.56135914703|498.56135914703|498.56135914703|498.56135914703|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076|-513.37606009076||||-513.37606009076|-513.37606009076||||-513.37606009076|-513.37606009076|-515.4567222444|-519.1685816279|-520.10742513016|-520.10742513016|-520.10742513016|-520.10742513016|-520.2860279224|-521.95926759538|-521.95926759538|-521.95926759538|-521.95926759538|-521.95926759538|-523.0102973282|-523.17656962079|-523.17656962079|-523.17656962079|-523.17656962079|-524.58507735644|-526.60675906233|-526.60675906233|-526.60675906233|-530.78528784703|-531.42809760781|-534.14233067535|-537.49147852816|-537.82386503129|-538.24873892366|-541.02637658184|-545.08486286872|-546.37206985413|-551.0800776157|-555.72786401744|-557.22540446383|-558.80600495981|-558.92333884423|-563.55370982692|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|547.90367224448|546.05963582719|539.89959536355|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.26927589734|535.37265797491|535.37265797491|535.37265797491|535.37265797491|534.83073108324|532.53414564804|529.93413042968|529.93413042968|527.17681158853|525.31181287865|525.31181287865|525.31181287865|523.81868097627|521.74297886253|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|||512.17144063542|506.09868399921|506.09868399921|506.09868399921|501.16520444357|496.01689382619|486.49099314021|485.80369523482|485.80369523482|474.14299470536|468.18666078373|466.1582272588|466.1582272588|464.81469695423|463.02188245294|457.73543952833|447.5504822613|442.9560836025|428.39563997012|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-463.89539438767|-463.89539438767|-471.5511038809|-471.5511038809|-483.96791320697|460.81474595399|460.81474595399|460.81474595399|460.81474595399||460.81474595399|460.81474595399|460.81474595399|460.60529057551|458.50586315844|452.93984218939||447.61091326912|447.61091326912|442.25658352331|431.84015758673|431.84015758673|431.84015758673|430.61129197191|426.23892502168|426.23892502168|426.23892502168|420.02104170432|415.46047590441|415.46047590441|415.46047590441|415.46047590441|407.43385567341|405.08205948576|404.49116771204|394.42352408814||384.33726119385|373.48584577095|366.70650038732|358.68499432683|352.73085169292|352.73085169292|338.3342776243|||334.22697988529|334.1633208171|332.73699939421|-382.87122854577|-382.87122854577|-382.87122854577|-382.87122854577|-382.87122854577|-382.87122854577|-388.85692569268|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-412.64934380493|-412.64934380493|-427.36591755507|-437.77227063852|412.71405463527|412.71405463527|412.71405463527|404.47118266766|403.21242315179|394.97525484609|394.97525484609|394.97525484609|394.97525484609|390.95028011057|386.84476822452|384.28307139693|379.88120807341|376.36799540709|375.4481566064|375.4481566064|374.88272633113|374.88272633113|374.88272633113|374.88272633113|374.88272633113|369.93637683168|361.26263414241|351.14735397605|346.56373579533|341.67450633819|341.67450633819|341.67450633819|341.67450633819|341.67450633819|341.67450633819|341.67450633819|341.67450633819|338.6494402971|338.13271788382|-356.29345014119||||-356.29345014119|-356.29345014119||||-356.29345014119|-356.29345014119|-357.70382433494|340.06291735175|340.06291735175|340.06291735175|340.06291735175|340.06291735175|340.06291735175|340.06291735175|340.06291735175|340.06291735175|340.06291735175|334.75881367262|331.70979161325|328.19978168345|324.81086039914|321.68984387068|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|318.74655730708|310.52949998096|306.64387869521|297.99320533191|293.64562662983|293.64562662983|293.64562662983|293.64562662983|293.64562662983|293.64562662983|293.64562662983|292.35069930712|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|285.81503514253|285.81503514253|285.81503514253|285.81503514253|285.58336288623|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|282.15384887302|279.93971226784|279.93971226784|279.93971226784|275.39969182646
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.34044568358|-171.34044568358|-171.34044568358|-171.34044568358|-171.34044568358|-171.34044568358|-173.27400420991|160.65548257926|160.65548257926|160.65548257926|160.65548257926|160.65548257926|160.65548257926|160.65548257926|157.8449877644||-172.10697247849|-172.10697247849|-172.10697247849|-172.10697247849|-174.40775550588|162.01941475235||162.01941475235|162.01941475235|162.01941475235|162.01941475235|162.01941475235|162.01941475235|162.01941475235|160.43014036974|160.43014036974|158.34460498846|156.0662355639|154.595814411|153.95646062621|148.54051807996|147.35449478152|147.35449478152|147.35449478152|147.35449478152|146.91054399281||141.68394319514|-159.50102324031|-159.50102324031|-159.50102324031|-159.50102324031|-159.50102324031|-159.50102324031|||-160.02335457826|-161.9425647348|-161.9425647348|-161.9425647348|-161.9425647348|-161.9425647348|-161.9425647348|-164.19698705715|-164.19698705715|-168.79665618519|-176.35183478042|-176.8687090415|-181.67079528374|-183.88976609489|-185.24909861614|-185.24909861614|-188.52121865009|-189.35613361568|-189.35613361568|-189.35613361568|-191.94238773793|-191.94238773793|-191.94238773793|-191.94238773793|-191.94238773793|-191.94238773793|-199.02487306032|-204.79412599794|-204.79412599794|-204.79412599794|-207.00077144295|-207.00077144295|-208.21196928719|-212.58552075205|-213.13947191037|-217.47006294905|-217.47006294905|-217.47006294905|-217.55796625436|-217.55796625436|-217.55796625436|-222.96439915036|-225.35268273639|-225.35268273639|-225.35268273639|-225.35268273639|-225.35268273639|-226.84743441793|-227.17492526607|-232.48324503982|-237.43694808841|-241.12994096412|224.03559232772|224.03559232772|224.03559232772|224.03559232772|224.03559232772|224.03559232772|214.27583606232|214.27583606232|214.27583606232|214.27583606232|211.68854176482|211.68854176482|211.68854176482|211.68854176482|211.48907428568|211.48907428568|211.48907428568|211.48907428568|211.48907428568|198.03230154056|195.29144649527|-209.49818505475|-209.49818505475||||-209.49818505475|-209.49818505475||||-209.49818505475|-209.49818505475|-211.70908365458|-218.19898149934|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-218.46510459019|-221.90567091917|-222.96017117721|-222.96017117721|-222.96017117721|-224.6813080113|-224.6813080113|-224.6813080113|-224.6813080113|-224.73371966004|-224.73371966004|-225.52635534736|-227.76261942621|-230.59180156651|-233.9908940203|-236.13431685578|-237.94924739346|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-241.77596641584|-244.40662697734|-248.08514498541|-249.40572292351|-256.90635609122|-258.84098206343|-258.84098206343|-258.84098206343|-258.84098206343|-258.84098206343|-258.84098206343|-280.87896601089|-280.87896601089|-280.87896601089|-280.87896601089|-283.56167690116|-283.56167690116|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.6111611599|-287.51239281167|-294.46932771989|-295.40286766242|-295.40286766242|-297.71430689705|-297.76034404848|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-306.23816872184|-306.23816872184|-308.97573556442|-312.10637759653|-312.72271167456|-312.72271167456|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|||68.612304571611|68.419228319042|67.606805293329|67.606805293329|67.606805293329|67.606805293329|65.827009272319|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-62.289831418186|-62.861520660254|-62.861520660254|-63.994126849503|-63.994126849503|-63.994126849503|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133||-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133||-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.443981268748|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537||-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-66.222901323699|-67.769890656364|||-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-69.284351607738|-69.284351607738|-71.824281344346|-72.709845865928|-72.709845865928|-72.709845865928|-72.709845865928|-72.820490917996|-72.820490917996|-74.119992452016|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.479083796266|-74.875767171143|-74.875767171143|-74.875767171143|-75.845301773546|-76.200333862832|-76.83122047842|-76.83122047842|-76.83122047842|-78.523576783477|-78.53452984419|-79.427253263157|-79.563276971026|-79.563276971026|-79.909196125847|-80.487995610615|-80.58110733604|-80.969915540596|76.246331244936|76.246331244936|76.246331244936|76.246331244936|76.045926657242|74.984362698178|74.388180945295|74.386866275887|74.352075250524|74.344626362732|74.344626362732|74.344626362732|74.344626362732|73.596811647339|73.152010991753|72.77497776603|72.77497776603|72.77497776603|71.877754514474|70.111393311574|69.054321239341|68.818694589258|68.187434617812|67.916594867502|67.653817047055|67.653817047055|64.477252300786|64.477252300786|64.477252300786|63.085835465907|62.353706158001|61.426272872133|61.426272872133||||61.426272872133|61.426272872133||||61.426272872133|61.426272872133|61.426272872133|61.426272872133|61.426272872133|61.426272872133|61.426272872133|59.462528973866|-60.503413142376|-60.503413142376|-60.503413142376|-60.503413142376|-60.503413142376|-60.503413142376|-60.503413142376|-60.503413142376|-60.503413142376|-60.503413142376|-60.953791236008|-62.118101754812|-62.681224044857|-63.920805172454|-63.954021989798|-63.954021989798|-63.954021989798|-63.954021989798|-64.128941140608|-64.128941140608|-64.128941140608|-64.128941140608|-64.128941140608|-64.128941140608|-64.568812943884|-64.568812943884|-64.568812943884|-65.077761658518|-65.077761658518|-65.077761658518|-66.364180044431|60.997378562008|60.997378562008|60.997378562008|60.997378562008|60.997378562008|60.533200182423|60.261889261123|59.856959912655|59.856959912655|59.686369363022|59.686369363022|59.098744118161|58.565269801294|57.286410593628|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|56.597507254108|-59.771254161145|-59.771254161145|-59.771254161145|-59.771254161145|-59.771254161145|-59.771254161145|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007
05277|955639|/equities/thurgauer-kantonalbank|CHALL|||151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|148.71473926402|148.2941547378|147.79906081978|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205||147.56434713205|147.56434713205|147.56434713205|147.51594125784|146.23140090238|146.23140090238||146.23140090238|145.61822322487|144.23237435169|144.23237435169|143.58317821197|143.58317821197|143.25908690219|142.17676322465|142.11307024961|141.93118916624|141.39576574026|140.05085082251|139.75722323767|139.75722323767|137.61913693075|137.46644694224|137.46644694224|137.46644694224|137.46644694224||137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|||137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|136.6016077136|134.83511968178|133.8445774242|132.95037078266|132.95037078266|132.95037078266|132.95037078266|132.95037078266|132.95037078266|132.95037078266|131.97263420295|131.60848244772|129.50942494192|128.32774340455|128.32774340455|128.32774340455|127.55860378283|127.02395192097|127.02395192097|127.02395192097|127.02395192097|127.02395192097|127.02395192097|126.69712197664|126.69712197664|126.69712197664|126.38837033832|126.38837033832|126.38837033832|125.57041148702|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|125.38677911923|124.31392483856|124.31392483856|123.87658315395|123.5573146155|122.86585827694|122.86585827694|122.86585827694|122.86585827694||||122.25408749095|122.25408749095||||122.25408749095|122.25408749095|122.25408749095|122.25408749095|122.25408749095|122.25408749095|122.25408749095|122.25408749095|121.76121912463|121.76121912463|121.65847706927|121.65847706927|121.65847706927|121.65847706927|121.65847706927|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.02809837358|121.02809837358|120.80899819287|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.31285950104|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.6371241434|119.26347127045|118.98692904039|118.98692904039|118.98692904039|118.20769893377|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119
05279|955637|/equities/tamedia-ag|CHALL|||218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.19495862559|218.19495862559|218.19495862559|214.52217625065|211.55241805628|207.61379784031|206.8102442473|206.8102442473|202.48360471922|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|199.29720427595|199.29720427595||199.29720427595|197.41356030661|196.48279050199|196.48279050199|195.14046470598|195.14046470598||195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|193.26718300664|192.21353667405|190.87615186005|188.6235035926|184.52284092741|184.52284092741|181.70316065502|176.54796238687|173.5199544777|173.35549904125||-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|||-185.78999275238|-188.23332494134|-189.36820949048|-189.36820949048|-189.36820949048|-189.59264258236|-189.59264258236|-189.59264258236|-189.59264258236|-193.29277017125|-193.29277017125|-193.29277017125|-193.29277017125|-193.80308169799|-196.03676032442|-198.56245421643|-198.56245421643|-198.56245421643|-198.56245421643|-198.56245421643|-200.00271859959|-201.69191175914|-202.35768600544|-207.94187520434|-208.55909433985|-208.55909433985|-210.7545557091|-211.20506054266|195.36972011743|195.36972011743|195.36972011743|195.36972011743|195.36972011743|195.36972011743|194.68151976442|194.68151976442|194.68151976442|194.68151976442|190.58808834692|190.58808834692|190.58808834692|190.58808834692|190.49845808097|190.49845808097|190.49845808097|190.49845808097|189.02051203061|183.84501099376|182.31667650836|181.4740806012|174.79342984145|174.55608524443|174.55608524443|173.26231897276|173.20257121106|172.99174680732|172.26860841139|170.60252827762|170.60252827762|170.60252827762|170.60252827762|170.60252827762|170.60252827762|170.30281055369|169.18743002373|169.18743002373|169.18743002373|169.18743002373|169.18743002373|169.18743002373|169.18743002373|169.18743002373|169.18743002373|169.18743002373|169.18743002373||||168.34158942388|165.57726512925||||165.57726512925|163.81918500283|162.07686290055|161.64311253496|161.64311253496|161.64311253496|161.64311253496|160.38919574107|160.38919574107|160.38919574107|160.26576626395|159.70640492544|157.08489232709|154.40544049663|151.05048028543|148.55609514|148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|146.71247394027|146.71247394027|146.02497002749|143.6721875631|142.51355038342|142.03727362617|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|139.00442794996|138.84936506701|136.77706551499|136.75112005771|136.75112005771|136.75112005771|135.86791575287|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-148.00582798027|-148.00582798027|-148.00582798027|-148.00582798027|-148.42870487662|-149.23189040789|-150.46876983255|-152.77641295956|-156.78489769351|-157.5387828444|-157.79865048711|-158.13463861124|-158.13463861124|-158.13463861124|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|||99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.131363259595|97.481993429845|97.481993429845|97.481993429845|97.481993429845|97.481993429845|94.713325439764|94.403692813794|92.815316991091|92.815316991091|92.815316991091|92.815316991091|92.815316991091|92.815316991091|92.815316991091|91.772570535078|91.480637149164|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|90.689097175783|87.954550383032||87.582835539116|86.10870505255|85.348560237018|84.929497650565|84.929497650565|84.929497650565||84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.610554301409|84.228395448424|82.759328191255|79.721476785314|78.118305674275|76.115395307299|76.115395307299|76.115395307299|76.115395307299||76.091227154374|76.091227154374|73.973587252961|71.081759375848|67.674176236566|64.971308624938|-75.550586235833|||-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-76.266158436933|-76.266158436933|-79.6901746847|-83.211303933657|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|66.288891893982|-71.77755247445|-71.77755247445|-71.77755247445|-71.77755247445|-71.77755247445|-71.77755247445|-71.77755247445|-71.77755247445|-71.77755247445|-71.77755247445|-71.991723445732|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-72.538108001109|-73.901984433034|-73.901984433034|-79.391093814482|69.46274686645|69.46274686645|69.46274686645|69.46274686645|69.46274686645|69.46274686645|67.630831038406||||66.278696152293|66.171996332531||||66.171996332531|66.171996332531|66.171996332531|66.171996332531|66.171996332531|66.129010973306|66.129010973306|65.62111898035|65.006801664501|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-73.912612373451|-74.769566252076|-75.343962247994|-75.539210364655|-75.539210364655|-75.539210364655|-75.539210364655|-76.682458080004|-82.930507621446|72.866104168717|72.695671552888|72.511855755107|72.374147501852|72.374147501852|72.374147501852|72.082389504011|71.892130380162|71.892130380162|71.892130380162|71.892130380162|71.892130380162|71.696814330958|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.877306476277|-78.877306476277|-78.877306476277|-78.877306476277|-78.877306476277|-79.578530609302|-79.578530609302|-79.578530609302|-79.578530609302|-79.578530609302|-80.320587700929|-80.995099140897|-81.755664694855|-83.08629727563|-83.08629727563|-83.08629727563|-83.08629727563|-83.08629727563|-83.08629727563|-83.923659061952|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|||29.161163841674|29.161163841674|29.161163841674|29.111867559041|29.111867559041|28.880408856698|28.366009603416|27.914454975035|27.610505570202|27.515562469461|27.352846391442|27.073884443299|27.073884443299|27.061122562027|27.061122562027|27.061122562027|26.67013682429|26.154559904316|26.154559904316|26.154559904316|26.154559904316|25.630065712641|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-27.023571693303|-27.023571693303|-27.478968526922|-28.087743655402|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472||26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472||26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.009099745842|25.735666354599|25.455739215681|25.254155586902|24.880172463196|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442||-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|||-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-26.357626489528|-26.357626489528|-26.512362961115|-28.060403510533|-29.102114965079|-29.600684061711|-29.645204216313|-30.404115842527|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.80658587171|-30.80658587171|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-31.657581990244|-32.978865709426|31.060150050983|31.060150050983|30.957386334588|30.844321074144|30.606466520777|30.344155639472|30.344155639472|30.055686601963|30.055686601963|29.971873849593|29.783748831972|29.07916430922|28.562404944848|28.41291941145|28.41291941145|28.41291941145|28.41291941145|28.41291941145|27.954354164103|27.737060305255|27.280623591363|26.721803625887||||-28.111384822009|-28.111384822009||||-28.111384822009|-28.111384822009|-28.440427622395|27.618017114349|27.618017114349|27.618017114349|27.618017114349|27.618017114349|27.618017114349|27.618017114349|27.618017114349|27.618017114349|27.552797437981|27.4319958436|27.332218036332|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|26.648813009499|-28.647181654902|-28.647181654902|-28.647181654902|-28.647181654902|-29.138452320558|27.255393121306|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.634138292681|26.188486411186|26.152143851735|26.152143851735|25.66682687492|25.553697116848|25.200949123361|25.200949123361|25.200949123361|24.757164772858|24.740942849722|24.740942849722|24.740942849722|24.740942849722|24.740942849722|24.540251796746|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.985494965283|-25.985494965283|-26.141661081014|-26.442298935884|24.938230717|24.938230717|24.938230717|24.938230717|24.938230717|24.938230717|24.917477196915|24.861642275102|24.712936306273|24.461039543455|24.364370746752|24.364370746752|24.2492220845|24.2492220845
05282|955649|/equities/valartis-group-ag|CHALL|||-12.191525262779|-12.191525262779||-12.191525262779|-12.191525262779|-12.191525262779|-12.191525262779|-12.191525262779|-12.385028090947|11.56717616803||11.56717616803|||11.56717616803|11.563979048596|11.563979048596||11.563979048596|11.563979048596||-12.448211552605|-12.448211552605|-12.448211552605|-12.448211552605||-12.698012645493|-12.757493531603|-12.757493531603|-12.757493531603||-12.763368656319||-12.763368656319|-12.763368656319|-12.763368656319||-12.763368656319||-12.763368656319|-12.763368656319|-12.763368656319|-12.763368656319|-12.763368656319|-12.763368656319||-12.959298507021|-13.176998341135|-13.274673850235|-13.274673850235|-13.274673850235||-13.274673850235|-13.59963709215|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467||-13.716327030467||-13.716327030467||-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|||-13.716327030467|-13.716327030467|-13.716327030467|||-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467||11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|||11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791||11.100688317791||11.100688317791|11.100688317791|11.100688317791||11.100688317791|11.100688317791|11.100688317791|-12.643638728773|-12.643638728773|-12.643638728773|-12.643638728773|11.829290258977|11.829290258977|11.829290258977|11.829290258977|11.829290258977|11.829290258977|11.829290258977|11.829290258977|11.829290258977||||11.829290258977|11.829290258977||11.829290258977||11.829290258977|11.829290258977|11.745591533197|-12.479633750216|-12.479633750216|-12.479633750216|-12.479633750216||-12.594037309505||||-12.682263761999||-12.758070846666|-13.108967353093|-13.116074271913||||-13.116074271913|-13.116074271913||||-13.116074271913|-13.116074271913|-13.116074271913||11.873982328549||||11.873982328549|11.78220260847|11.740021332398|11.740021332398|11.740021332398|11.740021332398||11.588912549168|11.258533884161|11.258533884161|10.998370728088||-12.12275542978|-12.12275542978|||||-12.12275542978|-12.12275542978|11.61089779348||11.61089779348|||11.61089779348|11.567664214977||11.469626714796|11.299585768481||11.07731718145|11.030352423833|10.978169359815|10.971314118214|10.971314118214|10.971314118214|10.971314118214|10.967055147454|10.967055147454||10.774385979032|10.774385979032|10.774385979032|10.774385979032|10.73010665087||10.73010665087|10.700131794897|10.700131794897|10.666813105441|10.629792339379|10.588658154866|10.492953314672|10.475503831318|10.45611551648|10.434572944438|10.360636562546||10.350707524838|10.322781737534|10.322781737534|10.322781737534|10.197535073192||10.145782235329|10.145782235329|10.145782235329|10.145782235329|10.145782235329||10.145782235329|10.145782235329|10.145782235329|10.145782235329|10.145782235329|10.073091669286||-11.015498197176||||-11.015498197176|-11.015498197176
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|||-131.18914388533|-131.18914388533|-131.18914388533|-132.37201329812|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|124.99767515656|124.07518749763|123.02798822776|121.97554417071|120.5950472136|119.77227044323|119.24696631143|119.15218877472|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.8836062293|-122.8836062293|-123.20400522602|-123.78223057204|-124.52788337047||-124.52788337047|-124.52788337047|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861||-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|118.13167466969|118.13167466969|118.13167466969|118.13167466969|118.13167466969|118.13167466969|118.13167466969|116.87963877619|115.9970807551|115.9970807551||115.82849411889|115.82849411889|114.8872178917|114.13019958937|114.13019958937|114.13019958937|113.91132965578|||113.1125912191|112.45843341632|111.89825850375|-119.24055383528|-119.24055383528|-119.24055383528|-119.24055383528|-119.24055383528|-119.24055383528|-121.78950773704|115.50657780797|115.50657780797|115.50657780797|115.50657780797|115.50657780797|115.50657780797|115.38508874212|115.03898367654|114.48776048831|113.32930282283|113.32930282283|113.32930282283|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|112.64229960632|112.01518305083|112.01518305083|111.76212076194|111.76212076194|111.76212076194|111.21346658078|110.28162843218|109.39208746663|109.39208746663|109.39208746663|108.56232124386|108.56232124386|108.56232124386|108.56232124386|108.24702131547|107.10780273319|106.66422458094|106.19633338177|106.19633338177|106.19633338177|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.60257359038|105.08063232115|104.62292937892|104.60325367867|104.45710105586|104.45710105586|103.49677954435|103.24086751672|102.22318511244||||101.60353952245|101.46069894475||||101.46069894475|101.46069894475|101.46069894475|101.46069894475|101.46069894475|101.46069894475|101.46069894475|101.46069894475|101.46069894475|101.46069894475|101.17037116761|101.17037116761|101.17037116761|101.17037116761|101.17037116761|101.17037116761|99.744854733626|99.598154297146|99.598154297146|99.598154297146|99.464618937475|98.73500294284|98.73500294284|98.73500294284|98.677783454838|98.677783454838|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.224195927437|98.12400829071|98.12400829071|98.12400829071|98.12400829071|98.12400829071|98.12400829071|97.172371174166|97.172371174166|97.172371174166|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-101.81201624465|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05285|994260|/equities/varia-us-properties-ltd|CHALL|||18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.607676870903|18.475196078177|18.416884425344|18.342515577236|18.342515577236|18.342515577236|18.342515577236|17.947241056141|17.702488833198|17.586098491626|17.248443192329|16.837159547635|16.366288937273|16.029209124979|15.738839370155|15.738839370155|15.643011141882|15.643011141882|15.464457989916|-17.961238387211|-17.961238387211||-17.961238387211|-18.648598674253|-19.173443374055|-19.370492256369|-19.394990908532|-19.398445443642||-19.398445443642|-19.798272058182|-19.98974601076|-20.119163420972|-20.207403716309|-20.355447725967|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.306533248631|-21.368370488185|-21.413420421717|-21.413420421717|-21.714912660516|-22.249902574659||-22.427669463821|-22.652966113298|-22.828277995024|-22.828277995024|-22.828277995024|-22.892402832621|-22.892402832621|||-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-23.8915901238|-23.8915901238|-23.8915901238|-23.8915901238|-23.8915901238|-25.046212308305|-26.773569443378|-26.942853877448|-27.192060732734|-27.318956666404|-27.38772965053|-28.019698891146|-28.555221859066|-29.000246806772|-29.140460920474|-29.140460920474|-29.140460920474|-29.578289720903|-29.91476644133|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994|-30.015620773998|-30.445134553608|29.260601875819|29.260601875819|29.260601875819|29.260601875819|29.260601875819|29.260601875819|29.260601875819|29.260601875819|29.260601875819|29.079152339494|29.079152339494|29.079152339494|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|29.064051494862|28.910058297345|28.305619228359|28.178466466264||||27.486996713484|27.486996713484||||27.013328727975|26.803698099205|-27.860472688191|-27.860472688191|-27.860472688191|-27.860472688191|-28.094970713184|-28.369507464587|-28.369507464587|-28.369507464587|-28.543218529298|-28.543218529298|-28.574852835595|-28.574852835595|-28.574852835595|-28.677614516085|-28.891794542544|-28.940881786604|-28.97084167889|-28.97084167889|-29.396312699026|-29.396312699026|-29.396312699026|-29.396312699026|-29.396312699026|-29.396312699026|-30.645903677086|-30.795447979084|-31.156052971009|-31.401170942654|-31.706855797624|-31.729840834776|-31.764000955236|-31.764000955236|-31.832223114054|-33.074693239044|-33.521880401849|-33.543059507122|-33.543059507122|-33.64228859556|-33.996987455556|-34.124428980294|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455||32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|31.946130279199|-33.319379353025|-33.319379353025|-33.319379353025|-33.319379353025|-33.319379353025|-33.438199175175|-33.570222153461|-33.983580975837|-34.22170472477|-34.22170472477|-34.535228573991|-34.92502959667|33.208605878903|33.208605878903|33.208605878903|33.208605878903|33.208605878903|33.208605878903|33.208605878903|32.365116880286|32.03902011221|31.585212109911|31.585212109911|31.585212109911|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|||-318.88240471827|-319.42898570306|-319.42898570306|-319.42898570306|-319.42898570306|-324.83221447476|-344.01357367313|316.96842797848|316.96842797848|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|315.38205353115|315.38205353115|315.38205353115|315.38205353115|307.60784675119||301.18650554548|300.97388589526|296.04402311476|296.04402311476|296.04402311476|296.04402311476||296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|294.92669845325|291.85189327379|284.09654028306|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792||-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|||-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-309.22018465704|-328.2668731975|-341.3243137253|-344.61034180198|-347.06148885659|-356.11276810888|-363.21974302137|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-374.07612916807|342.38611626717|342.38611626717|342.38611626717|342.38611626717|332.87346082366|332.00489898567|332.00489898567|331.40357895698|331.40357895698|324.87620121468|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-355.05800720018|-364.82942291986|-364.82942291986|-364.82942291986|-364.82942291986|-364.82942291986|-364.82942291986|-364.82942291986|-364.82942291986|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905||||-365.17563404905|-365.17563404905||||-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-368.62292570391|-369.9143669795|-370.90487084907|-380.0387423361|-381.79844190317|-381.79844190317|-385.15393167195|-385.15393167195|-385.15393167195|-385.15393167195|-385.15393167195|-385.15393167195|-388.44326046503|-391.97008595099|-391.97008595099|-400.13344070238|-400.26815088157|-400.26815088157|-400.26815088157|-401.12426543389|-401.12426543389|-404.90472173861|-408.70698166126|-408.70698166126|-408.70698166126|-419.5799738592|-440.9005823088|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|397.96490156185|397.96490156185|-430.0370532428|-430.0370532428|-430.0370532428|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-438.62049693086|-442.89498540007|403.91281282404|403.91281282404|403.91281282404|403.91281282404|401.38059493127|401.38059493127|401.38059493127|401.38059493127|401.38059493127|401.38059493127|400.20621692939|399.24580269172|-436.58350632597|-436.58350632597
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|||608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|607.99687586626|607.99687586626|600.25632657561|600.25632657561|600.25632657561|600.25632657561|594.70534145137|594.70534145137|594.56149050153|592.51418580435|592.51418580435|591.79353978261|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-618.77867505857|-619.97630562063|-620.3781550872|-620.3781550872|594.02933228593|594.02933228593|594.02933228593||594.02933228593|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451||590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|582.10567652723|576.50630725248|575.61811916942|571.29791018824||559.60878909805|550.78754344228|543.48615938031|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|||-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-585.26727732415|541.53342592737|541.53342592737|541.53342592737|541.53342592737|541.53342592737|539.59269547486|535.99188386095|527.87987095661|527.85169253903|527.85169253903|527.61937350498|527.61937350498|523.46597056108|518.18441173454|513.98267970504|512.20297745005|508.71972524697|508.71972524697|503.35525027441|502.46399214597|502.46399214597|502.46399214597|494.9599912733|493.62221252589|491.91356947321|490.90396608135|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|490.53164880189|489.36849866876|487.64012181329|487.64012181329|484.76680201476|483.1297800164|481.77541840385|481.77541840385|481.77541840385|481.04594887042|481.04594887042|481.04594887042|481.04594887042|481.04594887042|481.04594887042|481.04594887042|481.04594887042|481.04594887042|479.21772096713|477.07524551904||||473.73493909995|473.73493909995||||473.73493909995|473.73493909995|473.73493909995|473.73493909995|473.73493909995|473.73493909995|473.73493909995|473.73493909995|470.79622111105|470.79622111105|470.44024567894|465.87805075438|462.81858117825|462.81858117825|461.35397908694|458.22664342993|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.45275891723|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|451.55165508298|450.44628342554|446.10698158393|444.2299795377|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|436.41316155122|435.78785376693|435.78785376693|432.20872640771|430.06525156412|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|||-32.950677088444|-33.306308405868|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-34.067729996767|-34.155196707911|-34.155196707911|-34.155196707911|-34.155196707911|-34.408107181947|-34.408107181947|-34.408107181947|-34.408107181947|-34.408107181947|-34.408107181947|-34.967341843093|-35.344268311886|-35.48120532293|-35.48120532293|32.859622492971|32.859622492971|32.859622492971|32.859622492971|32.785691277387||31.792433650629|31.002704522495|30.776858900643|30.776858900643|30.776858900643|30.480073055927||30.480073055927|30.180634270448|30.031260766738|29.655500957169|29.655500957169|29.655500957169|29.278334587589|28.825927171194|28.620474613467|28.175527560225|27.995029435677|27.331210566797|27.331210566797|27.268011041524|26.720692547313|26.720692547313|-29.375644312872|-29.375644312872|-29.375644312872||-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|||-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.472418111122|26.472418111122|26.472418111122|26.397131700821|25.952368386926|24.580409827433|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.707117668303|23.538464987181|23.498294048731|-25.67447810819|-25.67447810819|-25.67447810819|-25.67447810819|-25.67447810819|-25.67447810819|-25.67447810819|-25.67447810819|-25.67447810819|-25.67447810819|-25.874419696356|-26.132689166097|-26.292608148279|-26.292608148279|-26.292608148279|-26.292608148279||||-26.292608148279|-26.292608148279||||-26.292608148279|-26.292608148279|-26.53067449113|-26.857005937848|-26.857005937848|-27.024450257922|-27.18395240042|-27.18395240042|-27.18395240042|-27.470545852786|-27.470545852786|-27.470545852786|-27.470545852786|-27.686717126773|-27.710241951331|-27.94193497166|-28.449371766878|-28.654858006187|-28.674515769741|-28.674515769741|-28.916128421118|-28.931809399184|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.813678866502|-29.950873820484|-29.950873820484|-29.950873820484|-29.950873820484|-30.16486058467|-30.244289453751|-30.724209741228|-30.932455119682|-31.688839021869|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.242611065541|-32.530679533917|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.773162686954|-32.773162686954|-32.773162686954|-32.773162686954|-32.773162686954|-32.773162686954|-33.004675533719|-33.004675533719|-33.004675533719
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL||||-617.18296240667||-620.3469991861||-620.3469991861||||-620.3469991861||-622.2467767212|-622.2467767212|-622.2467767212|-622.2467767212|||||-622.2467767212|-624.71864080133|-629.39994851778||-629.39994851778|-629.39994851778|-629.39994851778|607.89769377749|||605.99743753054||||604.55561275803|604.55561275803|||||604.55561275803||604.55561275803|-622.71598582441||605.65927675998||605.65927675998|603.51030751109|601.12256390121|600.57964869851|600.57964869851||600.57964869851||587.86627633168|-607.17973164556|-607.17973164556|||-607.17973164556|-607.17973164556||||-607.17973164556||||-607.17973164556||-607.17973164556|-607.17973164556|-607.17973164556|||-607.17973164556|-607.17973164556||-607.17973164556|||585.91140928272|583.23489920302|||-604.91975430115|-604.91975430115|-604.91975430115|||||-604.91975430115||565.36693966539|||||-577.92562259401||562.86041933999|-576.15997612347|-576.15997612347|-578.47047479214|-578.47047479214|-578.47047479214|-579.58226994806|-579.58226994806|||-579.58226994806||-588.14696660896|-590.3150394613|-590.3150394613|||-590.3150394613||-590.3150394613|-590.3150394613||-590.3150394613|-590.3150394613|||-590.3150394613|-590.3150394613|-590.3150394613|-590.3150394613|||-590.3150394613||565.16661794901|565.16661794901|562.96290883224|||561.12704794103|561.12704794103|-584.02550228774|-600.30611365305|570.77098482995|568.63442758883||553.7604750987|-583.043916557|578.28453715889||||576.98281906544|575.53646562826||||573.92940625362|569.64378472625|566.87950257178|566.87950257178|566.87950257178|566.87950257178|566.87950257178|566.87950257178|559.31055841309|556.45617601454|544.95130668282|-588.38743701909|574.06955278388||574.06955278388|574.06955278388|574.06955278388||574.06955278388|574.06955278388||||||574.06955278388|||571.74394753764||569.15994170849|556.4320268006|556.4320268006|||-589.51997022155|-601.68885580172||-606.87650644636||-612.08500716262|596.0166587082||594.4032823558|594.4032823558||-594.25520696815|||||-594.25520696815||-596.92000860265||||-596.92000860265|603.97776821928|602.7530757992||586.39230644355|584.88034049284|583.20037832537|-599.07360700571|||-599.07360700571|-602.99210741446||-602.99210741446|-604.99123046051|-607.21247828945|-609.68053143273|-612.42281270303|-612.68147035974|-612.68147035974||||||-612.68147035974|||||||-612.68147035974||
05291|955622|/equities/von-roll-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|||-64.032635209435|-64.219595482475|-64.410660163701|-65.084067865809|-66.021186136096|-67.662431371311|66.444635320587|66.444635320587|66.444635320587|66.444635320587|66.355152475484|65.666835744787|65.446481872056|64.746094783649|64.228992339091|63.882216422775|63.552462437659|62.802736974325|62.452756017037|62.452756017037|62.425283530893|61.878092133935|61.690237583859|61.690237583859|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|60.753686021819||60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819||60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.623684934939|60.623684934939|60.237428510813|60.163809074989|59.532008557443|59.507786650265|58.78642918755|58.607142948325|57.691269476342|57.118075881985|56.82564177622|55.828489675672||-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|||-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-61.527322503515|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.744844496535|-65.755381968602|-67.542944410655|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.593106956692|64.142338350318|63.519264833686|63.430056445389|63.430056445389|63.430056445389|63.127843716177|62.816911655363|62.816911655363|62.816911655363|62.816911655363|62.816911655363|62.816911655363|62.816911655363|62.816911655363|62.816911655363|62.816911655363|62.71879064341|62.431988416994|61.785541837838|61.083934909135||||60.959929075539|60.949920644032||||60.557490740019|60.557490740019|60.557490740019|60.557490740019|60.430544546134|60.20616179361|59.902050593926|59.902050593926|59.530053884269|59.044505841733|59.005006109345|58.105562513259|57.85618158754|57.673534461484|56.853927899981|55.95991844776|55.533242804504|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|54.303283838623|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.455329716486|-56.489254859071|-57.393614348417|-57.815128706832|-57.927921505923|-57.9865786457|-58.068420293589|-58.098245491209|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424
05293|955650|/equities/vp-bank-ag|CHALL|||-81.424498078818|-81.727220850515|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-82.934953074403|-83.005499262222|-83.173110080693|-83.173110080693|-83.173110080693|-83.781235457497|79.733717514996|79.733717514996|79.733717514996||79.733717514996|79.733717514996|79.733717514996|79.733717514996|79.370801477437|79.323111565913||79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528||79.233166920528|79.233166920528|79.233166920528|78.66810781792|78.66810781792|77.775673573053|76.961858847446|||-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-83.734490833263|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.016183180769|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|77.821415549998|76.357131355874|76.216471702838|76.216471702838|76.216471702838|76.216471702838|76.216471702838|76.216471702838|76.216471702838|76.216471702838|76.029415800598|74.329636352794|74.329636352794||||74.329636352794|74.329636352794||||74.329636352794|74.329636352794|74.329636352794|74.329636352794|74.321774669067|74.321774669067|74.16864055569|73.631822839656|73.324247853931|73.171385571886|72.857096351439|72.785659645723|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.506570657561|70.878199517228|70.878199517228|70.878199517228|70.878199517228|70.878199517228|70.878199517228|70.878199517228|69.925707566261|-73.956446633356|-73.956446633356|-73.956446633356|-73.956446633356|-74.250365019016|-74.250365019016|-74.250365019016|-74.250365019016|-74.250365019016|-74.250365019016|-74.690572609347|-74.690572609347|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.495178893118|-75.916862808895|-76.67429090786|-77.082545029322|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|72.338569148584|71.798409656467|71.742680871687|71.402975864103|70.948120093261|70.948120093261|-74.582695469759|-74.582695469759
05294|955654|/equities/walter-meier-ag|CHALL|||-40.14235292053|-40.163726230195|-40.520807897306|-40.831454024554|-40.837726736334|-42.697475168735|38.661179642577|38.661179642577|38.661179642577|38.351311053059|37.920902187318|37.476001667414|37.251273586145|37.251273586145|37.251273586145|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689||36.554508299689|36.554508299689|36.493897856453|35.95432984959|35.877034268235|35.477258560233||34.880288730255|34.672542185906|34.638934872022|33.634928779989|33.197143004106|33.027383616419|32.616535825698|32.543374029761|32.086572631354|32.086572631354|31.884562000335|31.884562000335|31.884562000335|31.884562000335|31.884562000335|31.858783168794|31.858783168794|31.858783168794|31.858783168794||30.912538761564|30.702821566737|30.462788885562|30.462788885562|30.462788885562|30.405816448899|30.405816448899|||30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.245761292918|30.245761292918|29.93973593551|29.019150679179|28.643501856667|28.276112135629|28.162347220028|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.841407953016|27.841407953016|27.493232288087|27.009146308594|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.918959198763||||26.918959198763|26.918959198763||||26.918959198763|26.918959198763|26.918959198763|26.918959198763|26.737255937346|26.737255937346|26.737255937346|26.38583997277|26.089493000998|26.089493000998|26.089493000998|25.399436646583|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.156519275235|-28.156519275235|-28.712799131127|-28.782106740992|-28.782106740992|-28.782106740992|-28.782106740992|-28.782106740992|-29.688451934436|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.33235650672|26.278217593994|26.278217593994|26.137587548722|26.137587548722|26.137587548722|26.137587548722|26.137587548722|26.137587548722|24.856093434721|24.856093434721|24.856093434721|24.856093434721|24.856093434721|24.856093434721|24.640104007092|23.85011598729|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.338365642609|-26.458424411278|-26.458424411278|-26.458424411278|-26.87047167405|-27.111633837052|-27.526816222213|-27.768684437034|-28.273770249117|-28.273770249117|-28.273770249117|-28.273770249117|-28.412523918934|-28.820940131773|-28.820940131773|-28.820940131773|-28.820940131773|-28.820940131773|-28.820940131773|-28.839299691977|-28.839299691977
05295|955652|/equities/warteck-invest-ltd|CHALL|||-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2059.7088824932|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954||-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2072.7367097726||-2075.2630108585|-2080.5098899487|-2080.5098899487|2012.8890247547|2012.8890247547|2004.3211386163|2003.6901540181|1992.9890600201|1958.8767333557|1937.9185926174|1934.0044353301|1934.0044353301|1933.0604837002|1932.5129428397|1932.5129428397|1918.3477142663|1908.1641269626|1897.1268077362|1891.6724467873||1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|||1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1885.1916075414|1879.9351194905|1875.2056883227|1874.4823312626|1874.4823312626|1871.5831250156|1871.5831250156|1864.8145833506|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1857.6981187334|1849.3867985927|1847.7609712359|1847.7609712359|1847.7609712359|1847.7609712359|1847.7609712359|1847.7609712359|1847.7609712359|1847.7609712359|1847.7609712359|1847.7609712359||||1847.6213597201|1847.6213597201||||1847.6213597201|1832.0792885779|1823.9769873088|1822.3789966775|1822.3789966775|1802.7865738077|1802.7865738077|1802.7865738077|1802.7865738077|1802.7865738077|1802.7865738077|1802.7865738077|1802.7865738077|1765.3184153419|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.2620879223|1715.2620879223|1715.2620879223|1703.6245421358|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305||1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1684.8542369228|1683.5546134849|1683.5546134849|1676.7273483166|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731
05296|976078|/equities/wisekey-international-holding-ag|CHALL|||-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.777001713202|-11.947162331973|-11.947162331973|-12.22462467555|-12.281805190817|-12.305339452708|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946||9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946||9.6689243434946|9.4821386998539|8.9634873807039|8.9438750412294|8.8354162271628|8.5716247744778|8.5716247744778|8.1823609876875|7.1659566614632|6.9891522159634|6.9891522159634|6.9891522159634|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358||-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|||-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.6221217193274|-8.8790241389438|-9.2011380095134|-9.2168198050006|-9.3442444206326|-10.026937895467|-10.064375591995|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-11.44149181274|-12.118324776793|-12.421635540798|-12.421635540798|-13.00737302444|-13.829302921799|-14.541979378997|-14.541979378997|-14.541979378997|-14.846643839213|-15.326720273461|-15.326720273461|-15.757467309596|-16.994408121774|-17.301429984831|-17.301429984831|-17.984922459681|-18.110489589631|-18.110489589631|-18.110489589631|-18.32276612593|-19.133629230143|-19.598477155501|-20.106641326276|-21.074045642578|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385|-21.205619356385||||-21.205619356385|-21.205619356385||||-21.205619356385|-21.205619356385|-21.205619356385|12.340371036084|12.340371036084|12.340371036084|5.0948564206576|3.1815074455976|3.1077859680123|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.6497991852111|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.8215478223157|3.1973624820309|3.1973624820309|3.1973624820309|3.1973624820309|3.1973624820309|3.1859583584023|3.1778498230099|3.1778498230099|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639
05297|955611|/equities/oti-energy-ag|CHALL|||||0.62540624757942||||-0.53710414612364||-0.71856015417389|-0.71951128479962|0.73943190180455|0.7393687787232|0.72929865150289|0.72922072177282|0.72913413318385|0.72903792364056|0.72893102414801|0.72881224693407|0.72868027225192|0.72853363371618|0.72837070200982|0.72818966678052|0.72798851652575|0.72776501624266|0.72751668259479|0.72724075631938|0.72693417156893|0.7265935218462|0.72621502215428|0.72579446694103|0.72532718337076|0.72480797940379|0.72423108610715|0.72359009355534|0.72287787960888|0.72208653077947|0.72120725430236|0.7202302804389||0.71914475392395|0.71793861335178|0.71659845716048|0.7151093947257|0.71345488090928|0.71161653222436||0.70957392257446|0.70730435629679|0.70478261598827|0.70198068231213|0.70062744613627|0.70062744613627|0.70062744613627|0.70062744613627|0.69625271686956|0.67139189584437||-0.73817565327019||||||0.72623659678711|0.72623659678711||||0.72623659678711|0.72623659678711||||||-0.74001486755727||||||0.73831678918867||-0.72659243155554||||-0.72789189831508|-0.72789189831508|||-0.73099099945241|||-0.73443444516056||||-0.73826049594739||||-0.7525116837539||-0.77723519410444|-0.78081688180844|-0.7847965348129|-0.78921837148451|-0.79413152334186|-0.79959058096113|-0.80565620053811|-0.81239577784586|-0.81988419707669|||-0.82320466765709||0.77689310073536|0.77689310073536|0.77689310073536|0.77689310073536|0.77689310073536|0.77689310073536|0.77689310073536||0.77689310073536|0.75520753050637||0.75520753050637|-0.79865831374248|-0.80739812320162|-0.81710902260067|-0.82789891082183|-0.839887675512|-0.85320852516776|-0.8680094692297|-0.87262081691512|-0.87262081691512||||-0.87262081691512||||-0.87262081691512|-0.87262081691512|-0.87262081691512|-0.87262081691512|-0.87262081691512||||-0.87262081691512|-0.87262081691512||||||0.71708798200015|0.69009776678487|-0.81544694009971||-0.97605214189105|-0.99116904945962|-1.0079656134247|-1.0315448799559|-1.0315448799559|-1.0315448799559||||-1.0315448799559|||||-1.0315448799559|-1.0315448799559|||-1.0315448799559||-1.1314387331217|||0.80061907883327|0.80061907883327|0.80061907883327|0.80061907883327|0.80061907883327|0.80061907883327|0.69902118506079|-0.80608756937312|-0.82565281565241||-0.83322538132195||-0.84343314025901|-0.84343314025901|-0.84343314025901|-0.84343314025901|-0.84343314025901|-0.84343314025901||-0.86325904234804|-0.8686211584294|-0.87457906518647|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133||-0.87692681270133||||-0.87692681270133|||-0.878807534965||-0.91158336817006|-0.91158336817006||||-0.94729427568682|||||-0.94729427568682|||-0.94885932689245||||-0.94885932689245|0.7143938039918|
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|||-433.22719053716|-439.14132281906|-451.78552523999|411.99836689004|405.91485210005|403.23872455561|402.69852504803|402.69852504803|402.69852504803|402.69852504803|402.69852504803|402.16502783114|397.68336425682|396.77884476151|396.77884476151|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|394.93713452778|391.5690383642|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491||384.98132791657|379.75703101841|379.53559002046|379.31732224495|375.54702471661|368.52447190735||354.17142922819|354.17142922819|354.17142922819|345.59744349159|345.59744349159|339.08049276843|336.60554662769|336.60554662769|336.11727403077|331.85252670085|330.85497123562|330.85497123562|326.14608204038|326.14608204038|326.14608204038|326.14608204038|326.14608204038|326.14608204038|321.19009115598||-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|||-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-354.81014999219|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|320.83583401547|320.83583401547|320.83583401547|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-362.93561819036|-369.99355608686|-369.99355608686|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|349.50608982754|348.72898869726|346.14332077474|337.18702308304|335.26335898115|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-364.63507554537|-366.06949358782|-366.06949358782|-366.06949358782|-366.06949358782|-366.06949358782|-366.06949358782|-366.06949358782||||-366.06949358782|-366.06949358782||||-366.06949358782|-366.06949358782|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-393.22351586075|-394.72057317861|-402.96730353179|-408.46367059087|-425.64033406281|388.57983449036|388.57983449036|388.57983449036|-412.80960682303|-412.80960682303|-412.80960682303|-412.80960682303|-412.80960682303|-412.80960682303|-413.67734091448|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-425.05887525966|-427.39875028851|-428.88750032056|-433.3472225784|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|402.45770720032|402.45770720032|402.45770720032|398.87777473|398.87777473|398.87777473|398.87777473|398.87777473|398.69752747778|396.7848307846|396.7848307846|396.7848307846|396.7848307846|393.78738878921|393.78738878921|393.78738878921|393.78738878921|390.43043198801|384.08936887557|375.90485430618|-409.73474777014|-409.73474777014|-421.51083085571|386.89817732706|386.89817732706|386.89817732706|386.89817732706|386.5535303634|384.17058929267
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|||67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|66.565839284416|66.03930839903|66.03930839903|65.179388545262|65.179388545262|63.971541217418|62.601715515556|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|61.11845316924|61.11845316924|61.11845316924|60.126060857125|59.545624207496|59.545624207496|59.545624207496|59.216358382351||59.216358382351|59.216358382351|58.101508889868|58.067133292824|58.067133292824|58.067133292824||58.067133292824|58.067133292824|58.067133292824|58.067133292824|58.067133292824|58.067133292824|58.067133292824|56.757929017444|56.752231644205|56.752231644205|56.752231644205|52.237323912342|52.237323912342|51.608137722766|50.709040981703|50.615602447118|50.545188517146|50.545188517146|50.344653653626||48.927393753799|48.630435978342|48.567149942637|47.657945016491|45.475494123684|-51.48016708328|-51.48016708328|||-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-53.350185054691|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.652307963796|48.591453844118|46.321061886616|46.321061886616|46.321061886616|46.296604447592|46.296604447592|46.296604447592|46.296604447592|46.296604447592|46.296604447592|46.296604447592|46.296604447592|46.296604447592|46.296604447592|46.189945839349|46.189945839349|45.802717684048|45.775268128794|45.775268128794|45.014186385916|43.457429360069|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|42.60974089535|41.47748933271||||41.168609155779|41.168609155779||||41.168609155779|41.168609155779|41.168609155779|41.168609155779|41.168609155779|41.168609155779|41.168609155779|41.168609155779|40.73156163659|40.73156163659|40.73156163659|40.73156163659|40.73156163659|40.73156163659|40.73156163659|39.973225363566|39.973225363566|-45.818089725818|-45.818089725818|-45.818089725818|-45.818089725818|-45.818089725818|-46.570099356269|-46.622332999546|-47.488704307696|-48.012449485087|-48.34716524683|-49.52273459006|-49.52273459006|-51.386372402516|-53.156207982418|-53.156207982418|-53.156207982418|-53.156207982418|-53.156207982418|-53.636292638598|-53.636292638598|-53.636292638598|-54.420447959168|-54.420447959168|-54.420447959168|-54.420447959168|-54.420447959168|-54.842165034858|-55.341294652718|-56.584770819101|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.916332254647|-55.373699834875|-56.889064726104|-56.889064726104|-56.889064726104|-56.889064726104|-57.165626668124|-57.339585568274|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|||53.269961971184|53.269961971184|53.105513301316|51.672792557018|50.799743897553|50.799743897553|50.333048775058|48.370054194509|47.523523951238|47.523523951238|46.287248453239|45.54694264105|44.696603909368|43.84067232436|43.189634135763|42.855150650387|42.494612003305|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.179175310733|41.499083975291|40.321204586532|40.00133919242|39.176959950283|39.176959950283||37.91884650848|37.709828478999|37.197981604424|37.197981604424|37.197981604424||36.631088213222||36.33454317969|36.127270538739|35.583051178107|35.583051178107|35.449181262534|35.449181262534||35.449181262534|35.257123190221|35.257123190221|35.257123190221|35.257123190221||35.257123190221|35.257123190221|35.257123190221|35.119024071491|34.334597251783|34.334597251783|33.67177523283|33.4741568228|33.4741568228||33.4741568228|33.4741568228|33.445780797295||33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|||33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295||33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|32.961977900722|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-35.869175606077|-37.121307670082|-37.24431524743|-37.24431524743|-37.24431524743|33.374916165094|33.374916165094|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.292772927352|33.103079546898|33.02564572119|32.806273447399|32.762527239461|32.258363048389|32.040565664886|32.040565664886|32.040565664886|32.040565664886|32.040565664886|32.040565664886|32.040565664886|32.040565664886|32.040565664886|32.040565664886||||32.040565664886|32.040565664886||||31.90062690589|31.034030234517|30.793367690181|30.65929785739|30.557481793422|30.557481793422|30.557481793422|30.557481793422|30.557481793422|30.557481793422|30.422815898636|30.422815898636|29.914240417192|29.738044378172|29.283600728549|29.283600728549|29.283600728549|29.160000397881|29.160000397881|29.10556579389|29.10556579389|29.10556579389|29.10556579389|29.10556579389|28.92840677674|28.853784417393|28.491092280696|28.491092280696|28.435243337502|28.435243337502|28.435243337502|28.351254380801|28.351254380801|||28.351254380801||28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.190282730106|28.011425340444|27.936133954017|27.936133954017|27.936133954017|27.936133954017|27.936133954017|27.936133954017|26.940148138435|26.775491213396|26.775491213396|26.579745683346|26.579745683346|26.579745683346|26.579745683346|26.177495436838|26.074994357615|26.028387627226|26.028387627226|26.009319395071|25.976284013372||25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.509531868546|25.509531868546|25.509531868546|25.509531868546||25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346||25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346
05301|955659|/equities/zug-estates-holding-ag|CHALL|||2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2084.6051800054|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2058.7874875872|2058.7874875872|2058.7874875872|2057.4536883792|2057.4536883792|2055.2639664369|2055.2639664369|2055.2639664369|2055.2639664369|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2030.5943877749|2030.5943877749|2030.5943877749|2030.5943877749|2030.5943877749|2030.5943877749|2026.7715419721|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|2048.5182147762|2048.5182147762|2048.5182147762|2048.5182147762|2048.5182147762|2018.3535719735|2002.059524415|1974.7730101715|1974.7730101715|1974.7730101715|1971.694186507|1971.694186507|1971.694186507|1971.694186507|1971.694186507|1971.694186507|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731||||1968.6751394731|1968.6751394731||||1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1968.6751394731|1954.0834883034|1935.6483203371|1924.609244819|1898.7151170605|1898.7151170605|1884.9612411783|1861.3458235315|1823.9953594794|-1941.3650066904|-1941.3650066904|-1941.3650066904|-1941.3650066904|-1941.3650066904|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1872.1003614013|1852.8892904459|1845.7103227177|1843.0114696863|1841.123855207|1839.0265057856|1836.6961175395|-1894.9850932328|-1894.9850932328|-1894.9850932328|-1894.9850932328||-1894.9850932328|-1894.9850932328|-1894.9850932328|-1894.9850932328|-1894.9850932328|-1902.5741891764|-1902.5741891764|-1903.9713213071|-1906.9399028482|-1906.9399028482|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1919.6033079467|1821.5518800592|1818.3909778436|1804.8788642707|1804.3098491896|1800.3442768774|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1767.3715190098|1756.8016877887|1739.7796530986|1695.3107256651|1688.9563618501|1686.6181798334|1684.4079581193|1684.4079581193
05302|955657|/equities/zuger-kantonalbank|CHALL|||8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8426.4956498063|8404.9951664514|8403.3279627238|8391.4755141376|8372.7505712639|8359.7228569599|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8341.133708219|8334.2391459494|8334.2391459494|8324.710162166||8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381||8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8298.656278709|8251.8403096767|8176.5503022987|8176.5503022987|8176.5503022987||8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|||-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8787.798707779|-8787.798707779|-8851.9985641988|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8992.4006966225|-9039.3341073584|8604.4023365946|8604.4023365946|8588.2248184385|8530.249798265|8490.2775536277|8478.3218344667|8478.3218344667|8478.3218344667|8478.3218344667|8478.3218344667|8478.3218344667|8478.3218344667|8391.4714041008|8391.4714041008|8391.4714041008|8391.4714041008|8391.4714041008|8391.4714041008|8372.7460045564|8371.2913636499|8371.2913636499|8340.3237373888|8290.0293054183|8290.0293054183|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8274.2224963378|8174.6916625976|8090.7685139973|8086.409459997|7984.8993999967||||7858.7771111074|-8227.9326322258||||-8227.9326322258|-8227.9326322258|-8318.8140358064|-8327.9342054957|-8327.9342054957|-8327.9342054957|-8346.2150685133|-8346.2150685133|-8346.9056316814|-8378.4165043641|-8378.4165043641|-8378.4165043641|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8392.1873732191|-8423.541525799|-8430.7920071593|-8430.7920071593|-8437.2102951097|-8437.2102951097|-8437.2102951097|-8437.2102951097|-8437.2102951097|-8506.9003278997|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|||6.8342617206118|6.8342617206118|6.8342617206118|6.8342617206118|6.7454102543476|6.7454102543476|6.7454102543476|6.7454102543476|6.7454102543476|6.7454102543476|6.6579555170936|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8628427284916|-7.8826032499428|-8.0974049724009|-8.0974049724009|-8.0974049724009|-8.3048944381504|-8.3259189486539|-8.3259189486539|-8.4460208813389|-8.9266901722705|-9.1602657213078|-9.1602657213078|-9.4697395049053|-9.8333216996676||-10.321190844166|-10.717989906324|-11.238043874119|-11.68921575901|-11.722735209194|-11.722735209194||-12.165261474944|-12.806957209217|-13.279952963312|-13.729391848732|-13.847935451058|-14.172939775442|-14.172939775442|-14.172939775442|-14.172939775442|-14.172939775442|-14.532131888377|-14.532131888377|-14.532131888377|-15.430901926875|-16.505859342018|-17.640073050834|-18.505287424036|19.826068376675|19.826068376675||18.607853968028|18.139838200017|17.698709573132|17.480788961364|16.836321406409|16.836321406409|16.836321406409|||16.836321406409|16.836321406409|16.836321406409|16.649246168186|-20.255157264069|-20.255157264069|-20.255157264069|-20.255157264069|-20.255157264069|-20.255157264069|-20.516842082689|-20.603158107013|-20.763508177036|-20.791119734705|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.47225302884|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.13709208853|18.13709208853|18.13709208853|18.13709208853|-21.09748959985|-21.09748959985|-21.09748959985|-21.09748959985|-21.299987321062|-21.39165359621|-21.813504284011|-21.88278247845|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-21.907992590709|-22.576102827703|-22.600716283012|-22.600716283012|-22.600716283012|-22.89913016126|-23.380144445603|-24.237937654064||||-24.656876563434|-24.656876563434||||-24.656876563434|-24.854863272115|-25.492070526993|-26.302300500777|-28.639222621815|-29.214691161995|-30.405212614144|-30.969126194942|-31.112361875097|-31.235957744961|-32.155507965491|-32.515689261663|-32.515689261663|-33.387433246228|-33.841591309014|-34.488435372714|-34.800430854899|-34.800430854899|-34.800430854899|-34.800430854899|-34.800430854899|-34.800430854899|-35.916034575681|-37.071149053816|-37.564610788827|32.146819599242|32.146819599242|32.146819599242|32.146819599242|32.146819599242|31.403132871093|29.611256973944|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|-34.960936567914|-34.960936567914|-34.960936567914|-36.375166424197|-36.375166424197|-36.375166424197|-36.756867041697|-36.756867041697|-36.756867041697|-37.179852819564|-37.418515745563|-37.418515745563|-37.418515745563|-37.418515745563|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.814489488159|-39.940542570258|-40.94795303127|-40.94795303127|-41.09772597177|-41.270808652851|-42.564231929749|-42.962140728212|-42.962140728212|-42.962140728212|-44.203489172432|-44.276651843549|-44.276651843549|-44.276651843549|-45.355649034566|-45.355649034566|-45.355649034566|-45.355649034566|-46.321834396859|-47.438705046464|-48.627448381637|-49.762487925218|-49.762487925218|-49.762487925218|-49.762487925218|-50.183578205844|-50.183578205844
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|||-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-573.39536094642|-573.39536094642|-579.00595389446|-579.36219947692|-581.87060405438|-581.87060405438|562.82881489714|562.82881489714|562.82881489714||562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714||562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|557.95420690068|551.69358153353||-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|||-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-616.1080184084|603.34555541347|603.34555541347|603.34555541347|603.34555541347|603.34555541347|601.9834594647|601.9834594647|598.24826727089|593.03140333158|591.22764434322|591.22764434322|588.8306969482|588.20075404183|584.00086156015|579.82317544227|579.61462785144|578.63068371969|578.63068371969|578.63068371969|578.63068371969|578.63068371969|578.63068371969|576.10076375755|575.45644215249|570.69311849157|570.69311849157|567.25900969549|565.15442673414|560.86050602296|556.19319628908|556.19319628908|552.72628223659|552.72628223659|552.72628223659|552.72628223659|552.72628223659|552.72628223659|550.19587932429|545.806514272|545.06278685387|540.18086071871|535.66222807592|535.66222807592|535.66222807592|535.66222807592|535.66222807592|535.66222807592|527.10247089274|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|-548.04937767493|527.26460301454|527.26460301454|527.26460301454|527.26460301454|-550.0550379633|-550.0550379633||||-550.0550379633|-550.0550379633||||-550.0550379633|-550.0550379633|-556.02778740713|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|542.07062001301|541.57845989944|537.86495883466|535.42776052159|532.35770696085|532.35770696085|529.97521096778|527.33911515951|522.62128450341|512.901423157|511.65731261486|511.65731261486|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.09838126661|506.83153813152|505.12783480019|505.12783480019|500.68650277821|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.1743473428|495.91892340677|495.91892340677|495.91892340677|495.91892340677|495.91892340677|495.91892340677|491.43212660702|490.24681005381|486.49645052908|482.46273094811|482.4474645897|481.96975892935|481.96975892935|481.96975892935|480.4386362914|480.23182284874|479.07979231457|478.17200163316|476.83555770926|476.21172943173|471.9741295715|470.53792751054|468.29768570507|467.13076155544|463.06194541588|462.41329709837|461.04253876815|458.70282187076
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||-151.00838768556|-151.56487520618|-152.18319467353|-152.87021630392|-153.63357367103|-156.48174852336||-170.75822842711||||-170.75822842711||-170.75822842711|-170.95358714123|-171.17065237915|-171.41183597683|-171.67981775203|-172.6442419467|-172.93804660745|-173.2644962305|-173.62721803389|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247||-175.54093433247|-175.54093433247|-178.76770481385|173.42477242905|167.13863603228|162.82070670253||156.13411855837||151.81568728708||-150.93125026287|-150.93125026287||-151.36805584763|-151.85339538626|-152.39266154028|-152.99184615587|||-154.15760683986||-158.39734093317|154.53436235975|154.53436235975|154.53436235975|154.53436235975|154.53436235975|154.53436235975|153.92706928861|-149.51536459593|-149.51536459593|-149.51536459593|||||-149.51536459593|-154.12818288437||-164.28680302116|||161.18742853781|160.87492059757|160.52768955286|160.14187728095|155.71319697884|||155.23688553204|-159.88038823205|-159.88038823205|156.16001452833|||156.16001452833||-159.26665052407|158.25927719547|157.95475243941||-153.38360840065|-153.75956488961|-154.17729432179|-154.64143813532|-155.15715348369|-155.36031623791|-155.36031623791|-155.36031623791|-155.36031623791||157.59964862454|157.22183180505|156.80203533894|156.33559482105|155.81732757894|155.24147508771|154.60163898635|153.89070998483|149.10078887203|-155.7769012533|-161.03938426333|-161.03938426333|153.62290637408|||-138.97454847325|||142.3616128075|139.56845867501|129.07606519445|122.75118354939|-123.60979605623|-124.01088450693|-124.45653834103|-124.95170926781|-125.50189918646|-129.44655465162||-135.94061627958|-136.15624031064|-136.39582256738|-136.66202507486|-136.95780563874|136.04688262362|129.82986958181|129.58874397978|127.3208266442|122.02314071578|-120.67513491879|-120.67513491879||123.58318342357|123.42575935952|119.2508437328|119.05649303645||||118.84054781827|-118.66599034781||||-118.66599034781|-118.96221149757|-122.62467944174||120.86146728696|120.73496365217|120.59440405797|120.43822673108|120.26469636786|120.07188485318|-121.75931880833|-121.75931880833||-121.75931880833||||||-121.75931880833|-121.75931880833|-121.75931880833|-122.06590978704|-122.40656643004|-122.78507381115|-123.20563756795|-123.41005573533|-123.41005573533|-123.41005573533|-123.41005573533||||-132.78895081703|-134.09883424115||-134.77648249016||-135.08498054463||-135.4277561607|-135.80861795633|-136.23179772925|-136.70199747695|-137.22444164105|-137.44992795192|-137.44992795192|-138.59250364434|||-138.59250364434||135.89721817295|||-136.66975758561|-140.63306398401|-141.14784887112|-141.71983207902|-142.35536897669|-143.06152108521|-143.84613453913|-144.68658585077|-144.68658585077|-145.76287316753|-146.95874796392|-148.28749773769|-149.26388637521|-150.40431819468||152.77297978369|151.96997753744|151.07775281937|150.08639202153|148.98488002392|147.76097780435||||146.40108644928|146.39009605476|||||||||||
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||-2.2327880695077|-2.2445977611247|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2584178517366|-2.2771309426653|-2.2806748304985|-2.2806748304985|-2.2806748304985|-2.2933331755235|-2.2933331755235|-2.3105923762403|-2.3368804444298|-2.369867217698|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2087017149809|2.2083049206254|2.2083049206254|2.2083049206254|2.1807831424604|2.1693125367324|2.1693125367324|2.1661250061636|2.1630276117992|2.1430157273728|2.1430157273728|2.1392952965055|2.1314947523843|2.1306066001641|2.1306066001641|2.1306066001641|2.1306066001641|2.1306066001641|2.1306066001641|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.1221653780921|2.0998503986976|2.0797225307515||2.0706363332592|2.0355958289926|2.0163287925527|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|||-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.2150156291511|-2.2274339433276|-2.3427624771572|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1679322810622|2.1540358697542|2.1276508476082|2.1119454067883|-2.2557000653141|-2.2557000653141|-2.2557000653141|-2.2557000653141|-2.2557000653141|-2.2742969012009|-2.2742969012009|-2.2742969012009|-2.2742969012009|-2.2742969012009|-2.2742969012009|-2.2742969012009|-2.2771075672294|-2.2773974544898|-2.3063860079862|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1807955418452|2.1416617802365|2.1129107605325|2.1129107605325|2.1129107605325|2.1129107605325|2.1129107605325|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|||2.1033180494652|2.1033180494652||||2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.1033180494652|2.0824644057338|2.0497383374179|2.0295424878823|2.0257315753698|2.0257315753698|2.0174794460667|2.0102030320095|2.0102030320095|2.0067811722145|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.149606088619|-2.1859511179179|-2.1963902228906|-2.2037113235873|-2.2159014594204|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1023127318267|2.0830697484418|2.0505180765578|2.0505180765578|2.0044645655363|1.9439051270716|-2.0786828177959|-2.0786828177959|-2.0786828177959|-2.0786828177959|-2.0786828177959|-2.1113076093137|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|1.9910197339628|1.9874108325744|1.9827604751773|1.9827604751773|1.9827604751773|1.9827604751773|1.9827604751773|1.9686782471546|1.9556425006532|1.9506720361517|1.9506720361517|1.9506720361517|1.9506720361517|1.9506720361517|1.9506720361517|1.9336912430443|1.9200458170217
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||245.55909299823|245.55909299823|245.55909299823|245.55909299823|244.68786822395|244.46431192906|243.72702105345|242.7074243866|242.7074243866|242.7074243866|242.7074243866|242.7074243866|-256.79175373331|-256.89105276727|-256.89105276727|-259.3789398898|-261.92694502293|-261.92694502293|-261.92694502293|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-266.86963808313|-268.38473937265|-268.38473937265||-268.64971380489|-270.02189032521|254.4168847531|254.4168847531|254.4168847531|254.4168847531|254.4168847531|254.4168847531|252.66321409741||251.85912406223|250.97679739282|250.74789737534|250.74789737534|250.51727999024||250.51727999024|250.51727999024|247.68072934296|247.68072934296|247.68072934296|247.68072934296|244.62302446527|240.92842424851|-261.8351135905|-261.8351135905|-261.8351135905|-261.8351135905|-261.8351135905|-261.93900645391|-266.39890165479|-267.13211684923|-267.80234289943|-270.93594096302|-271.90539481609||-271.90539481609|-271.90539481609|-274.50600102178|-276.05111326367|-290.2290879206|-290.2290879206|-290.2290879206|||-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-292.35149533781|-292.35149533781|-292.35149533781|-292.35149533781|-293.42386539813|-295.33762177755|-296.26427162642|-296.26427162642|-296.26427162642|-296.26427162642|-297.88253454097|-297.92505702848|-299.19267023192|-299.19267023192|-301.98073724228|-305.32461989311|-305.32461989311|-305.32461989311|-307.47178462244|-310.63531455174|-315.76146909014|-317.89051883768|-317.97835697676|-320.08704974415|-322.42617028316|-322.42617028316|-322.42617028316|-322.42617028316|-322.42617028316|-323.68667623662|-323.68667623662|-323.68667623662|-323.68667623662|-323.68667623662|-323.68667623662|-323.68667623662|-325.88513482581|-325.88513482581|-325.88513482581|-328.47238152303|308.64501068799|308.64501068799|308.64501068799|307.62780118219|304.09753381137|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-318.57438343676|-323.03819432427|302.31110821436|302.31110821436|302.31110821436||302.31110821436|302.02345255425|||301.25364000477|301.25364000477||||300.95354984564|300.95354984564|300.95354984564|300.95354984564|300.95354984564|300.95354984564|300.95354984564|298.75951881721|291.37724177389|288.3534383461|288.3534383461|288.3534383461|288.3534383461|288.3534383461|284.23715778689|279.31905403514|276.8672116463|276.8672116463|276.8672116463|-294.77843778944|-294.77843778944|-294.77843778944|-294.77843778944|-295.33142332795|-295.33142332795|-297.2460354143|-302.1400227341|-305.87781660126|-306.99756348979|-307.73574043906|-307.73574043906|-307.73574043906|-312.97305612206|-320.42104944329|-320.42104944329|-323.76781711689|-326.04792526759|-326.04792526759|-332.2976960981|-339.11965622771|-339.30698442886|-339.30698442886|-346.55678250404|324.48203802292|324.48203802292|324.48203802292|324.48203802292|324.48203802292|324.48203802292|324.48203802292|320.80226379174|320.66917520914|316.97057458395|316.97057458395|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|314.07930218983|313.75963636446|313.75963636446|310.94403464052|304.28332212699|304.28332212699|304.28332212699|304.28332212699|304.28332212699|302.87036470057|302.51150717869|300.39323433699|300.39323433699|299.22581321732|298.0064560786|296.26274457409|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||-30.906625060143|-30.906625060143|-30.906625060143|-30.906625060143|-30.906625060143|-30.906625060143|-31.470695473421|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.175756986279|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.448736016489|-31.569706511207|-32.137152681994|30.077048272972|30.077048272972|30.077048272972|30.077048272972|30.077048272972|29.732274659348|29.517277191958|29.517277191958|29.517277191958|29.439196214501|29.15069135265|29.15069135265|29.15069135265|29.15069135265|28.936324581354|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.60133911158|28.162598249927|27.303998335219|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592||-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|||-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-30.031726276339|-30.031726276339|-30.908584925269|-32.78842761421|-33.423808070287|-34.07312082832|-34.134578435344|-35.292865029885|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|30.976636677266|-34.646249688112|-34.646249688112|-35.534722977704|-35.690802766025|-37.753114277721|34.404189960134|34.404189960134|34.404189960134|34.404189960134|34.404189960134|34.404189960134|34.404189960134|34.07910102382|33.697890001035|33.07432164693|32.738134273159|32.486167566636|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.497154840181|-34.614390495322|-34.614390495322|-35.475987887936|-35.742210680199|-36.008570611269|-36.008570611269|-36.008570611269|-36.008570611269|-36.008570611269||-36.008570611269|-36.008570611269|-36.008570611269|||-36.008570611269|-36.008570611269|-36.022856963775|-36.492061894361|-37.245631197872|-37.245631197872|-37.320700729094|-37.85300264116|-37.864445895573|-38.42025742355|35.975629127047|35.975629127047|35.33403193953|35.006703774161|34.611893141741|34.428768860492|33.879741813511|33.65082544946|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.79061494173|32.430896041066|-35.13999491413|-35.13999491413|-35.240116104172|-35.240116104172|-35.277908308292|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.908254866431|-35.908254866431|-36.489172887614|-36.711226307385|-36.711226307385|-36.711226307385|-36.760253309136|-36.877965543159|-36.877965543159|34.230829079631|34.230829079631|34.230829079631|34.230829079631|34.230829079631|34.230829079631|34.230829079631|33.528696942862|33.298664018993|33.298664018993|33.298664018993|33.298664018993|33.298664018993|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.713642208746|-35.966268425707|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||24.46503415031|24.46503415031|24.355593415574|24.04621497401|23.945238444633|23.738566466107|23.738566466107|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.206043468524|23.186714210564|23.12690548373|22.903784587126|22.751981446193|22.357757247207|22.133063595292|22.031066661996|22.031066661996|21.963232198919|21.963232198919|21.963232198919|21.836334871614|21.836334871614|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.757368300195|21.56607120743|21.56607120743|21.417619142888|21.417619142888|21.356242932609|21.291381506711|21.177426368496|21.177426368496|21.177426368496|21.177426368496|21.177426368496|20.755474654062|20.162193712508|19.736881186471|19.657646631649|19.374606423302|19.05872928293|18.562477447274|18.450252799726|17.961669794428|17.734077629897|17.499251985388|17.240218915857|17.240218915857|17.049410809319||16.910259527975|16.910259527975|16.769848023986|16.769848023986|16.769848023986|16.74399806298|-18.490449469179|||-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-19.355776831938|-20.018918511418|19.277889096976|19.277889096976|19.277889096976|19.277889096976|19.277889096976|19.277889096976|18.942931215234|18.872516574586|18.872516574586|18.872516574586|18.872516574586|18.690018589987|18.462797941647|18.160742642344|18.160742642344|18.160742642344|18.160742642344|18.160742642344|18.160742642344|17.885824920801|17.465916582906|17.220452669918|17.220452669918|17.214509550509|17.214509550509|17.129178329504|16.679363776353|16.534184021601|16.534184021601|16.419371016432|16.353746396093|16.13841466017|16.13841466017|16.13841466017|16.13841466017|16.066293918506|15.665713228206|15.665713228206|15.665713228206|15.665713228206|15.665713228206|15.665713228206|15.665713228206|15.665713228206|15.665713228206|15.48440383697|15.377751009431|15.377751009431|15.377751009431|15.377751009431|15.377751009431|15.377751009431|15.311111495193|15.187901387939|14.977112437099|14.883287548541|14.883287548541|14.738930251332|14.526033642261|-15.278324098115|-15.278324098115|-15.278324098115|-15.278324098115|-15.278324098115|-15.278324098115||-15.278324098115|-15.278324098115|-15.278324098115|||-15.278324098115|-15.278324098115|-15.289578851202|-15.289578851202|-15.289578851202|-15.289578851202|-15.384254385077|-15.386394369429|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.4374361446|-15.635207486428|-15.746063153255|-15.748936308151|-15.748936308151|-15.792186646465|-15.792186646465|-15.792186646465|-15.792186646465|-15.792186646465|-15.889374738273|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.990244120822|-15.993877069757|-15.993877069757|-15.993877069757|-15.999030316986|-16.09725986135|-16.09725986135|-16.217782576442|-16.217782576442|-16.217782576442|-16.217782576442|-16.420097639274|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.143404792918|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.817088930527|14.70232146837|14.596468168913|14.514130970305|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-218.20461855269|-218.46068202496|-219.69221189876|-219.69221189876|-220.25801339039|-221.22001420004|-222.30599285705|-222.30599285705|-222.30599285705|-222.30599285705|-222.86220801255|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-224.50598631102|-226.22887622204|-228.69490978264|-228.69490978264|-231.29434471156|-231.53816096017|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|221.15976814665|218.35529861889|217.98366462347|217.65761141862|217.65761141862|215.45290751022|214.58100885332|214.52333910134|211.71481410294|210.64979480405|208.74421187131|207.14913040497|204.98791860318||201.51990905046|199.43321933569|199.43321933569|197.14802233181|194.4755832509|190.39509284008|187.76121189317|||185.64578302393|185.07865543376|182.34295421188|178.26994064721|-195.07901439935|-195.07901439935|-195.07901439935|-195.07901439935|-195.07901439935|-206.47112931443|198.9754881558|198.9754881558|198.9754881558|198.9754881558|198.9754881558|198.9754881558|198.9754881558|197.98387979768|196.23764879728|193.5973850094|193.11931650757|191.25479679769|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|189.44264880772|189.44264880772|189.44264880772|188.70293905068|188.18104745865|187.4315416548|187.4315416548|186.97392974666|186.89880726923|185.93757092279|-192.92752063529|-192.92752063529|-192.92752063529|-192.92752063529|-192.92752063529|-192.92752063529|-193.82501801138|-194.0000242512|-194.03635331391|-194.03635331391|-194.03635331391|-194.03635331391|-194.03635331391|-197.4628569724|-197.4628569724|-197.4628569724|-197.4628569724|-197.4628569724|-197.4628569724|-197.4628569724|-198.46984599716|189.66198830664|189.66198830664|189.66198830664|189.66198830664|189.66198830664|189.66198830664|188.16887352267|187.29319161617|185.38132401797||183.75703346832|183.22411821668|183.22411821668|||183.22411821668|183.22411821668|183.22411821668|183.22411821668|183.22411821668|183.22411821668|183.22411821668|183.22411821668|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-196.543672433|181.55146931002|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-191.38540531238|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.73539981236|185.52045225334|185.52045225334|185.52045225334|185.52045225334|185.52045225334|185.52045225334|185.52045225334|183.90606111102|183.44157408672|183.44157408672|183.44157408672|183.44157408672|181.70729911546|177.57477323457|176.08307543777|175.39198572977|175.39198572977|175.39198572977|175.39198572977|174.13554088654|173.86953772191|173.86953772191|173.86953772191|173.86953772191|172.54949144394|169.78276182845|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||58.528743600442|58.528743600442|58.528743600442|58.187493694704|57.672214495784|57.627735970499|57.627735970499|56.214150612091|56.190722351312|56.098024241394|55.431139275173|54.079043596696|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.26255457191|-58.796672965621|-58.796672965621|-59.336016703946|-59.336016703946|-59.671934329559|-59.671934329559|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|55.886860093042|55.260400357693|54.42266842044|53.816854436272|53.054837287657|52.915146105845|52.915146105845|52.915146105845|52.915146105845|52.915146105845|52.915146105845|52.155716199963||50.514685599107|50.402427638127|49.847143981803|48.985713373675|47.928572958326|47.067856384224|45.517725197997|||-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-54.590009910366|52.261261144737|52.261261144737|52.261261144737|52.261261144737|52.261261144737|52.261261144737|52.261261144737|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.101285820917|49.836152748948|49.836152748948|49.159553457048|49.159553457048|49.159553457048|49.159553457048|49.159553457048|49.159553457048|49.007839124232|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.571679713911|-51.584611108501|-51.584611108501|-51.584611108501|-51.584611108501|-52.530678831427|48.668607327565|48.668607327565|47.498451653702|-49.086159100725|-49.086159100725|-49.086159100725|-49.086159100725|-49.086159100725|-49.096961090514|46.845128296185|46.845128296185|46.845128296185|46.845128296185|46.845128296185|46.845128296185|46.845128296185|46.625697928853||46.229666001473|46.054071063106|45.831190129458|||45.732087165317|45.732087165317|45.732087165317|45.732087165317|45.732087165317|45.727872881846|45.698146309439|45.698146309439|45.698146309439|45.698146309439|45.698146309439|45.698146309439|45.698146309439|45.104604365631|44.290672755025|43.076301865867|42.079225651745|41.766203865009|41.766203865009|41.647164761526|41.647164761526|41.382403942725|-43.236471328412|-43.236471328412|-43.236471328412|-43.236471328412|-43.386338645586|-43.386338645586|-43.386338645586|-43.757044719732|-44.513382089443|-45.125979887453|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.624058173064|42.456242505861|42.456242505861|42.348136644716|42.348136644716|42.348136644716|42.348136644716|42.348136644716|41.736816544394|41.345353809839|41.093724692139|40.66969687439|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.561716696799|40.458909761244|40.458909761244|40.445443554744|40.445443554744|40.445443554744|39.920490710851|39.668324860065|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.256807491364|39.220897221103|39.194332466672|38.949892855898|38.949892855898|38.949892855898|38.814517675625|38.814517675625|38.814517675625|38.601686357112|38.134094104338
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||-1591.9174993169|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1629.7888436235|-1635.6267640097|-1635.6267640097|-1635.6267640097|-1635.6267640097|-1635.6267640097|-1647.5297513519|-1656.0441451111|-1678.4268577406|-1680.467410489|-1680.467410489|-1680.467410489|-1680.467410489|-1680.467410489|-1680.467410489|-1690.0304330411|-1713.3005109962|-1776.9773851269|1605.5229712277|1605.5229712277|1605.5229712277|1605.5229712277|1605.5229712277|1599.4144667287|1594.1715781577|1585.6018091184|1572.1131076793|1572.0299879944|1572.0299879944|1572.0299879944|1572.0299879944|1558.4333444079|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1476.38925588|1430.4880078354|1417.6533962928|1345.0704647394|1305.1112731274|1305.1112731274|1305.1112731274||1305.1112731274|1305.1112731274|1305.1112731274|1305.1112731274|1280.4680514133|1262.5644907196|1222.3308126358|||1222.3308126358|1222.3308126358|1215.567568239|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1496.7160551075|-1537.2956235678|-1549.5617944699|-1554.8352892113|-1579.0391898897|-1592.9657312794|-1633.1952474827|-1647.3947574027|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1679.5893338874|-1696.7176699347|-1696.7176699347|-1746.7863162035|-1769.0736154974|-1821.9448271978|-1821.9448271978|-1821.9448271978|-1821.9448271978|-1821.9448271978|-1821.9448271978|1713.098721296|1713.098721296|1713.098721296|1713.098721296|1713.098721296|1713.098721296|1713.098721296|1711.9207797386|1697.0453528671|1636.2393026649|1469.9859087506|1469.9859087506|1469.9859087506|1469.9859087506|1469.9859087506|1469.9859087506|1459.7848322337|1459.7848322337|1459.7848322337|1433.0387092636|1425.0395807337|1425.0395807337|1425.0395807337|1425.0395807337|-1516.1139150168|-1516.1139150168|-1516.1139150168|-1516.1139150168|-1516.1139150168|-1516.1139150168|-1516.1139150168|-1516.1139150168|-1516.1139150168|1408.8859612121|1408.8859612121|1408.8859612121|1408.8859612121|1408.8859612121|1408.8859612121|1408.8859612121||1408.8859612121|1408.8859612121|1408.8859612121|||1408.8859612121|1408.8859612121|1408.8859612121|1408.8859612121|1408.8859612121|1399.3696822015|1399.3696822015|1399.3696822015|1399.3696822015|1393.2884571119|1385.442740975|1385.0364154822|1354.0070957615|1331.9523286238|1297.224809582|1273.7386935894|1259.1651784783|1254.0788085425|1254.0788085425|1254.0788085425|1207.9097357287|-1361.5270074971|-1361.5270074971|-1361.5270074971|-1361.5270074971|-1361.5270074971|-1370.085557104|-1389.4839455561|-1404.2542652265|-1404.2542652265|-1417.8463721181|-1417.8463721181|-1417.8463721181|-1417.8463721181|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1353.8092004032|1335.0151042726|1335.0151042726|1330.5390264487|1319.9878478553|1318.0976222915|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1284.350177305|1284.350177305|1284.350177305|1284.350177305|1284.350177305|1284.350177305|1257.6556603302|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1233.3972359606|1225.4649296121|1225.4649296121|1225.4649296121|1225.4649296121|1206.4499312856|1190.9739571415|1190.9739571415|1188.0377206628|1166.019688269
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.238517245901|-67.238517245901|-67.556681590227|-67.954648924037|-67.955167081802|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.041548048877|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647||65.014268343647|64.21584939184|63.33041891628|63.33041891628|63.33041891628|63.33041891628|63.33041891628|||62.181020679005|61.423356310005|59.959285806147|-64.336114455401|-64.336114455401|-64.336114455401|-64.336114455401|-64.476069286943|-64.476069286943|59.564386501488|59.564386501488|59.564386501488|59.564386501488|59.17987456871|59.177635569848|58.893991136731|58.893991136731|58.893991136731|58.893991136731|58.626657539144|58.475386754005|58.475386754005|58.475386754005|57.830984688831|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394|-63.725254708851|59.524016621181|59.524016621181|59.524016621181|59.524016621181|58.968353539119|58.867612712262|58.6723500012|57.927609417024|57.689008683167|56.937788400609|56.689208994925|56.650477401381|56.650477401381|56.650477401381|56.650477401381|56.650477401381|56.650477401381|56.292255485947|56.292255485947|55.53028476337|54.636428489723|54.584765012493|54.584765012493|54.584765012493|54.584765012493|54.584765012493|54.177098769368|54.177098769368|54.177098769368|54.177098769368|54.088442398907|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192||-57.456288318192|-57.456288318192|-57.456288318192|||-57.456288318192|-57.456288318192|-57.456288318192|-57.456288318192|-58.174740567073|-58.174740567073|-58.93582213175|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-60.060862441267|-60.331512552064|-60.448903937651|-60.803297327152|-60.803297327152|-60.803297327152|-61.050816180434|-61.050816180434|-61.050816180434|-61.050816180434|-61.062017257706|-61.457797376862|-61.983666252814|-62.551293293329|-62.695883132453|-63.189360902922|-63.189360902922|-63.40762530236|-63.550139436772|-64.033487330598|-64.342765819941|-64.56973946085|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.042885931293|60.067096454082|59.441217561759|59.051354668977|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.797633110828|58.375149342028|58.030720389119|57.859905096606|57.859905096606|57.859905096606|57.859905096606
05314|304|/equities/aegon|STOXX600/EAFAVALUE||-6.3583519987509|6.0156748068588|6.0156748068588|6.0116385367465|5.9887965625631|5.9887965625631|5.9887965625631|5.9464408762044|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.8599971335144|5.8491080117459|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.147594304963|-6.1533270103888|-6.2119189084852|-6.339798775126|6.0529885567843|6.0529885567843|6.0529885567843|6.0529885567843|6.0152184301524|6.0152184301524|6.0152184301524|6.0117983877557|6.0072203013519|5.9946895013496|5.9535438628378|5.9141596259213|5.8941146387569|5.8941146387569|5.8941146387569|5.8941146387569|5.8941146387569|5.8941146387569|5.8152383713713|5.8010721065369|5.8010721065369|5.7586356376902|5.7362164213942|5.7362164213942|5.5843518260106|5.5780576073444|5.5111750058903|5.4119723563474|5.3971916045394|5.3092128530307||-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|||-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.738019436009|-5.738019436009|-5.9670216699522|-6.2981349781797|5.8920730435378|5.8920730435378|5.8920730435378|5.8920730435378|5.8920730435378|5.8920730435378|5.8293033268194|5.7408927178096|5.696428976556|5.696428976556|5.696428976556|5.6416988484289|-6.0314574194112|-6.0314574194112|-6.0314574194112|-6.0314574194112|-6.0314574194112|-6.2088416629543|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2813535800376|-6.2977263255029|-6.4170294385386|6.2433920147017|6.2433920147017|6.2433920147017|6.2433920147017|6.2433920147017|6.2368802496675|6.1858665886724|6.1658519841128|6.1293910451392|6.0887831485959|6.0887831485959|6.0887831485959|6.0887831485959|6.0887831485959|6.0887831485959|6.0867590414917|6.0231768011424|6.0154083404592|6.0154083404592|6.0154083404592|6.0154083404592|6.0154083404592|6.0154083404592|5.937787178893|5.8535411664061|5.8023790593735|5.6727542077823|5.6311410635248|5.6311410635248|5.599268009214|-5.9079350828469|-5.9079350828469|-5.9079350828469|-5.9079350828469|-5.9079350828469||-5.9079350828469|-5.9079350828469|-5.9079350828469|||-5.9079350828469|-5.9079350828469|-5.9079350828469|-5.9095943900545|-5.9601050452612|-6.0258944383619|-6.2437715123492|5.8711782327729|5.8711782327729|5.8711782327729|5.8711782327729|5.8711782327729|5.8711782327729|5.8711782327729|5.816642667567|-6.1839709021627|-6.1839709021627|-6.1839709021627|-6.1839709021627|-6.1839709021627|-6.2209674228097|-6.2299472910748|-6.2299472910748|-6.2299472910748|-6.281428667439|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.7969087300234|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.6996582155612|5.668731199943|5.633161802894|5.633161802894|5.6037353893189|5.5094141572675|5.5094141572675|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.4609112115919|5.4342112772038|5.4342112772038|5.3182112307669|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.7921690015856|-5.8222948257167|-5.8222948257167|-5.8222948257167|-5.8222948257167|-5.8222948257167|-5.8412165580015|-5.8481293185795|-5.9165881722332|5.5441242755385|5.5420423276302|5.5420423276302|5.463935773359
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||22.696788444881|22.696788444881|22.696788444881|22.621429910002|22.607700760429|22.580433047927|22.580433047927|22.566314234907|22.460904879233|22.441239856963|22.441239856963|22.398330436616|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.563011565631|-23.581744041445|-23.581744041445|-23.581744041445|-23.581744041445|-23.581744041445|-23.665548684864|-23.757833033434|-23.841822754851|-23.841822754851|-23.841822754851|-23.987023710665|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|22.75021039787|22.298010951314|22.188901192649|21.777667000011|21.75959795027|21.75959795027|21.75959795027|21.75959795027|21.75959795027|21.75959795027|21.740663719497|21.417404493052|20.916005806082||20.537783521142|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|||-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-22.072188556757|-22.486875945293|21.262622902469|21.262622902469|20.968470438405|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.379287803184|21.123199518474|21.123199518474|21.123199518474|21.102444392611|21.031605224001|20.969561343047|20.816178803812|20.785754527395|20.434171930226|20.221302420201|20.031448159287|19.983493663741|19.983493663741|19.983493663741|19.767215571881|-20.615748557222|-20.615748557222|-20.615748557222|-20.615748557222|-20.615748557222|-20.615748557222|-20.615748557222|-20.615748557222|-20.615748557222|-20.615748557222|-20.641281769125|-20.641281769125|-20.641281769125|-20.64341779867|-20.64341779867|-20.64341779867|-20.64341779867|-20.64341779867|-20.64341779867|-20.64341779867||-20.64341779867|-20.64341779867|-20.64341779867|||-20.64341779867|-20.64341779867|-20.64341779867|-20.64341779867|-20.760233599223|-20.760233599223|-20.760233599223|-20.760233599223|-20.760233599223|-20.760233599223|19.993175204756|19.993175204756|19.993175204756|19.993175204756|19.993175204756|19.763528064624|19.721697493544|-20.561716838938|-20.561716838938|-20.561716838938|-20.561716838938|-20.561716838938|-20.561716838938|-20.561716838938|-20.561716838938|-20.561716838938|-20.578039679662|-20.578039679662|-20.578039679662|-20.578039679662|-20.843377786362|-20.935342453983|-20.935342453983|-21.003814253887|19.812978727931|19.812978727931|19.812978727931|19.812978727931|19.812978727931|19.812978727931|19.812978727931|19.761086869365|19.738993389204|19.738993389204|19.738993389204|19.738993389204|19.738993389204|19.738993389204|19.738993389204|19.738993389204|19.555549549609|19.413455486561|19.413455486561|19.413455486561|19.413455486561|19.203217000325|19.203217000325|19.203217000325|19.203217000325|19.203217000325|19.203217000325|19.203217000325|19.203217000325|19.163267389845|19.163267389845|19.163267389845|19.104741484933|18.963045022016|18.937828166756|18.804808201031|18.631454323879|18.413282552418|18.33198013908|18.252756655286|17.973618255799|17.867354219429|17.738726211115|17.638058164955|17.638058164955|17.638058164955|17.638058164955|17.638058164955|17.540619615318|17.37013260921|17.255147691128|17.098392010173|17.098392010173|17.014880604701|-17.73460456473|-17.73460456473|-17.73460456473|-17.73460456473|-17.73460456473
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||-160.43705147247|-164.36894489372|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-167.44915343181|-168.80426179877|-168.80426179877|-168.80426179877|-169.33251446608|157.68764127359|157.68764127359|157.68764127359|155.4584911517|155.12609907562|154.67344714728|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609||-165.72332512533|-167.55369882225|-170.07077545192|-172.66231123511|-172.66231123511|-172.66231123511|-175.78495541992|-175.78495541992|-179.25862659977||-179.25862659977|-179.25862659977|-179.25862659977|-181.06013380883|-181.06013380883||-181.06013380883|-181.06013380883|-181.06013380883|-181.06013380883|-181.06013380883|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013||-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-189.1654439541|-189.1654439541|-189.1654439541|||-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-190.34806786009|-190.34806786009|-196.92562909069|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|186.72354797325|186.72354797325|186.72354797325|186.72354797325|186.72354797325|186.72354797325|186.72354797325|186.72354797325|186.14712752962|186.14712752962|186.14712752962|186.14712752962|186.14712752962|186.14712752962|186.14712752962|185.1468081967|177.23535023972|166.72260900388|166.35145071418|166.35145071418|166.35145071418|166.35145071418|166.35145071418|164.32383175328|162.31512665261|162.31512665261|162.31512665261|159.8001478459|159.48349574159|156.83166125693|155.08969920847|155.08969920847|152.07188885712|150.08434325701|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084||-161.45951093084|-161.45951093084|||-161.45951093084|-161.45951093084||||-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.45951093084|-161.81358899459|-161.81358899459|-163.33732212236|-163.94399063907|-163.94399063907|-163.94399063907|-166.55443268708|-167.65492588603|-170.76659262538|-173.32954770061|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-176.80286519314|-177.25874537655|-177.32082599212|-179.02869673359|-179.82592439864|-179.82592439864|-179.82592439864|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103
05317|13129|/equities/ageas|STOXX600/EAFAVALUE||57.607713154523|57.607713154523|57.328012496861|57.01445752452|56.7463762773|56.7463762773|56.7463762773|56.265418424973|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.577433363838|55.577433363838|55.577433363838|55.577433363838|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.270842692335|55.137049724746|54.68561008472|54.297899755049|53.764332806852|53.698837873145|53.698837873145|53.698837873145|53.698837873145|53.386094968074|53.386094968074|53.386094968074|52.984549540672|52.355056782998||51.922284890586|51.466428122448|50.782142146348|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|||-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-56.064558092261|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|53.91230710569|53.224785630603|53.097883880751|53.097883880751|52.805981623482|52.314980175044|52.072198075218|51.841331660927|51.486393958208|51.486393958208|51.486393958208|51.193214873338|51.181351215601|50.901500418186|50.878742803362|50.878742803362|50.878742803362|50.878742803362|49.901381613178|49.866734614798|49.866734614798|49.866734614798|49.866734614798|49.866734614798|49.159642271898|49.159642271898|49.159642271898|49.159642271898|49.159642271898|49.057937256387|48.864375449872|48.64652861672|48.297810438798|48.070167687547|48.070167687547|48.070167687547|48.070167687547|48.04796510605|47.565514944968|47.300571228594|47.294945130255|47.294945130255|47.294945130255|47.227166110305|47.227166110305|47.227166110305|46.832408408355|46.19378458574|45.801348586406|-47.720756962746|-47.720756962746|-47.720756962746|-47.720756962746|-47.720756962746|-47.720756962746|-47.720756962746|-47.720756962746|-47.720756962746||-47.720756962746|-47.720756962746|-47.720756962746|||-47.720756962746|-47.720756962746|-47.720756962746|-47.776396277712|-48.337104906822|-48.766785425372|-48.79463078612|-48.79463078612|-48.79463078612|-48.832508147424|-48.832508147424|-49.078040527499|-49.078040527499|-49.078040527499|-49.078040527499|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.538634577414|47.471277814614|47.471277814614|47.299197309003|47.066887026348|47.054317400762|46.752218396669|46.752218396669|46.752218396669|46.490888254804|46.490888254804|46.490888254804|46.43457976901|46.43457976901|46.43457976901|46.219534254996|45.952635783933|45.952635783933|45.952635783933|45.952635783933|45.952635783933|45.884362350009|45.884362350009|45.219293526038|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.675435344155|44.675435344155|44.651593411162|44.378099102316|44.378099102316|44.378099102316|42.9434418618|42.872713400182|42.870792734686|42.343103369147|42.137892784973|42.098771905789|41.920855892907|41.492062026936
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||-35.592890840511|-35.742243760218|-35.742243760218|-35.742243760218|-35.78416209021|-35.855179201661|-35.936456169977|-35.936456169977|-36.107729238817|-36.33136780455|-36.460206216676|-36.460206216676|-36.4868958726|-36.525872255656|-36.525872255656|-36.525872255656|-36.525872255656|-36.525872255656|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.670586240328|-36.670586240328|-36.923986050858|-36.946095993534|-37.113441205041|-37.26160041493|-37.452334209745|-37.457592430452|-37.533437771642|-37.745487896429|-38.038318757466|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.487712397402|36.265287850857|36.265287850857|36.265287850857|34.899210266007|34.641065919546|34.266741580597||34.261934936964|33.903262549996|33.847422531063|33.847422531063|33.717690497432|33.29465551486|32.845174260828|||-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.149974481375|-35.239417014421|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.462871393941|-35.542635848547|-35.942374470526|-36.008829913259|-36.008829913259|-36.008829913259|-36.149812523657|34.375764617065|33.959739217868|33.684709453705|33.626343091465|33.225937666867|32.975486347382|32.93009911012|32.93009911012|32.93009911012|32.93009911012|32.93009911012|32.93009911012|32.93009911012|32.93009911012|32.93009911012|32.93009911012|32.694555287354|32.325060107965|31.904511375183|31.482789696316|31.294787218024|31.294787218024|31.294787218024|31.124763066956|-32.406318561901|-32.406318561901|-32.406318561901|-32.406318561901|-32.406318561901||-32.406318561901|-32.406318561901|-32.406318561901|||-32.409799037895|-32.421999015766|-32.498886998448|-32.811540956798|-32.932823149698|31.718210009471|31.718210009471|31.718210009471|31.718210009471|31.718210009471|31.718210009471|31.718210009471|31.718210009471|31.718210009471|31.620788975706|31.460291312305|31.460291312305|31.460291312305|31.460291312305|31.350880541369|31.339482147954|31.339482147954|31.152150755081|31.152150755081|31.152150755081|31.152150755081|31.152150755081|31.022681933373|31.022681933373|31.022681933373|31.022681933373|31.022681933373|30.695758322577|30.646739405001|30.646739405001|-31.340744075187|-31.340744075187|-31.340744075187|-31.340744075187|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.495419755323|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.186403127435|29.928781345953|29.835313085571|29.625348572218|29.404830937345|29.108146036951|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084
05319|50563|/equities/allied-irish-b|STOXX600||6.5493251818783|6.5493251818783|6.5059169683597|6.4772432156724|-6.930540458631|-6.930540458631|-6.930540458631|-6.930540458631|-6.930540458631|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5434229587657|6.5434229587657|6.5434229587657|6.4829698376239|6.4416333362328|6.3384816563645|6.2524793320805|6.2091438167526|6.1842772259618|6.1842772259618|6.1842772259618|6.1842772259618|6.0872526184613|6.0070679078615|6.0070679078615|6.0070679078615|5.9253530116121|5.9062256913759|5.8077507925671|5.654167487957|5.6276861591891|5.4657622094237|5.3133470742||-6.0474736510055||-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|||-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.2593038676333|-6.5560244301764|-6.5560244301764|-6.5560244301764|-6.5560244301764|-6.6408606877821|-6.6573451482474|-6.9801058198809|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.3253015519666|6.3161126656649|6.3161126656649|6.1573924011798|6.1573924011798|6.1346024348572|6.0378915550792|5.9682127902335|5.9344029105842|5.8583060916486|5.8583060916486|5.8545071478488|5.8108411757816|5.7056566309785|5.6054519891579|5.56494662495|5.5227182676565|5.5137263053449|5.5137263053449|5.3805291645827|5.3789769105845|5.3789769105845|5.3789769105845|5.3789769105845|5.3789769105845|5.3616836329645|5.3616836329645|5.3616836329645|5.3616836329645|5.2082595317834|5.2059522805701|5.2059522805701|5.2059522805701|5.2059522805701|5.2059522805701|5.2059522805701|5.2059522805701|5.1382435646188|5.1382435646188|5.1324928432186|5.0602699550743|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729||5.0225272523729|5.0225272523729|5.0225272523729|||5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0118546058328|5.0118546058328|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.9116086800592|4.8756765612515|-5.1704670121355|-5.1704670121355|-5.1704670121355|-5.1704670121355|-5.1956014223652|-5.1956014223652|-5.2425571092585|-5.2494708604091|-5.2494708604091|-5.2494708604091|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.3700353011549|-5.4583169205388|-5.5916562079464|5.1807234871879|5.1807234871879|5.1807234871879|5.1807234871879|5.1807234871879|5.1807234871879|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.0677333141568|5.0162288407117|5.0162288407117|5.0162288407117|5.0162288407117|4.9421988835632|4.8977206935153|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357
05320|40260|/equities/det-norske-oljeselskap|STOXX600||-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-263.11403996636|-263.97672395893|-267.05191178|-272.25767331295|-275.63631317542|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.69533949691|-280.66148917761|-286.79054183526|-288.62282392231|268.25804540955|268.25804540955|268.25804540955|264.67006707018|260.43896002047|258.4877265744|254.73637303297|241.91818140816|238.35353489796|234.79838075549||231.79264121486|231.0473689551|230.43596770971|229.45663841797|223.3851556627|222.46436331444||222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|217.76039825736|-238.83994361916|-238.83994361916|-238.83994361916|-238.83994361916|-238.83994361916|-238.83994361916|-238.88598522311||-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311||||-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-240.03825449214|-240.03825449214|-243.68695401335|-255.79661251863|233.48813246699|233.48813246699|228.19584306047|228.19584306047|227.99548755808|227.99548755808|227.55573820276|227.55573820276|227.55573820276|225.72859969849|222.72066090631|220.83962475511|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-238.53136338283|-241.01263310169|-248.2637440802|-248.2637440802|-248.53749901734|-249.00833105469|-253.62592627632|-255.1510315695|-257.66781455042|-258.07224005504|-258.07224005504|-258.07224005504|-260.23027079683|238.84156155007|238.84156155007|238.84156155007|238.84156155007|-252.86161495342|-252.86161495342|-252.86161495342|-252.86161495342|-252.86161495342|-252.86161495342|-253.07401356315|-253.5433451822|-253.6037244985|-254.34719224593|-254.34719224593|-260.71910503861|241.03467760032|241.03467760032|241.03467760032|241.03467760032|241.03467760032|241.03467760032|241.03467760032|238.62741650415|238.62491214356|233.68322571208|230.10358565041|228.06510737416|223.93344585627|223.09271507495|220.15302234483|214.92557563596|||-226.52103745764|-226.52103745764||||-226.52103745764|-226.52103745764|-228.23448369045|-230.36610282283|-230.8845573357|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-237.60768083597|-241.05852968455|-242.47058786022|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.85166669877|-246.11895781824|-246.11895781824|-246.11895781824|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|228.12366517994|222.49296266738|221.13107217355|-236.98097371648|-236.98097371648|-236.98097371648|-236.98097371648|-240.81753981906|-240.81753981906|-240.81753981906|-240.81753981906|-240.81753981906|-240.81753981906|-242.12503712263|-243.09449569479|-243.33511643176|-243.33511643176|-243.33511643176|-245.11123217217|-245.29581216829|-250.08423269079|-254.16026091891|-256.69473452389|-262.93858713375|249.56043314077|249.56043314077|249.56043314077|249.56043314077|249.56043314077|247.0633012748|247.0633012748|247.0633012748|247.0633012748|247.0633012748|247.0633012748|247.0633012748
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||-58.282766300334|-59.447517136615|-60.525018616828|-61.073353789816|-61.204580466202|-61.204580466202|-61.204580466202|-61.204580466202|-61.204580466202|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.062152620187|57.062152620187|57.062152620187|57.062152620187|57.062152620187|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-61.254903401191|57.231234985479|57.231234985479|57.231234985479|57.231234985479|57.231234985479|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.164661541513|56.164661541513|56.164661541513|56.164661541513|56.164661541513|56.164661541513|55.906003034325|55.906003034325|55.65777825008|55.617533033536|55.388302289145|55.388302289145|55.388302289145|55.019224443587|53.72802786314|53.26430417084|53.26430417084|53.26430417084|53.26430417084|52.284783904015||51.741940699731|51.741940699731|51.741940699731|51.538823457465|50.567582178894|-55.597151073831|-55.597151073831|||-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-57.425724118967|-57.679137859101|-59.723487069601|-60.122114623243|-60.122114623243|-60.122114623243|-60.122114623243|-61.583459709148|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.160399582599|56.23346513233|56.23346513233|56.23346513233|56.23346513233|56.23346513233|56.23346513233|55.415573685847|55.415573685847|55.415573685847|55.415573685847|55.415573685847|55.415573685847|55.198416384814|54.856016857489|53.66224006267|-57.963800334421|-57.963800334421|-57.963800334421|-57.963800334421|-57.963800334421|-57.963800334421|-57.963800334421|-57.963800334421|-59.804222848114|-60.66580346127|-61.210892073531|57.416179907888|57.416179907888|57.321313712961|56.507742061382|56.507742061382|56.507742061382|56.057489119376|55.551654509268|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502|-58.684512447502||-58.684512447502|-58.684512447502|-58.684512447502|||-58.684512447502|-58.684512447502|-58.923902219298|-58.942113975422|-60.101236029616|-60.520262899389|57.789254908205|57.789254908205|57.789254908205|57.789254908205|57.40917158617|57.106858470853|56.149842397831|55.291038562808|55.291038562808|54.816708937788|-58.095173410546|-58.095173410546|-58.394287220209|-58.394287220209|-58.831430558329|-58.940275167576|-58.940275167576|-58.940275167576|-59.531859095847|-59.531859095847|-59.531859095847|-59.685383270743|-59.685383270743|-59.982647417389|-61.690718225199|-61.990841372716|-61.990841372716|-61.990841372716|-61.990841372716|-61.990841372716|-62.435900071013|-62.435900071013|-62.435900071013|-62.640997942672|-63.389135688894|-63.389135688894|-63.63126324984|-64.532514247327|60.262517655134|60.262517655134|60.262517655134|60.009466714594|59.860590384762|59.860590384762|59.860590384762|59.860590384762|59.799543829274|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|57.299990397716|56.479957254059|56.479957254059|56.479957254059|56.479957254059|56.479957254059|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.139989635314|55.139989635314|54.53332452969|54.284805617909|54.242006233644|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||405.11189993055|405.11189993055|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.76444437715|399.94793587422|399.94793587422|399.94793587422|399.94793587422|399.94793587422|394.26435047494|390.79929051252|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-416.26568178686|-416.26568178686|-416.26568178686||394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747||394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747||394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|391.01950482426|391.01950482426|385.03834310172|384.53705263798|380.26338503829|380.14820356359|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081||-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|||-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-422.80909695819|-425.42677609341|-435.49087351579|-442.41763791794|-450.46403704478|-456.5711454903|-461.64573993008|-471.37302503896|-473.89782492664|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-481.76427715906|-483.9269827592|-484.00775556957|-485.20946501654|-485.20946501654|-485.20946501654|-490.98947010416|-490.98947010416|-492.6131219379|-492.6131219379|-492.6131219379|-492.88679265887|-494.35988591582|-494.35988591582|-494.35988591582|-494.35988591582|-494.35988591582|-494.35988591582|-496.41405890778|-496.41405890778|-496.41405890778|-498.41004714254|-499.00722610481|469.95277685252|469.95277685252|469.95277685252|469.95277685252|469.95277685252|469.10150146605|469.10150146605|469.10150146605|469.10150146605|469.10150146605|463.02406932838|463.02406932838|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508|-484.87656250508||-484.87656250508|-484.87656250508|||-484.87656250508|-484.87656250508||||-484.87656250508|-484.87656250508|-489.22397020693|-490.35860078564|-490.35860078564|465.77776005391|465.77776005391|465.77776005391|465.77776005391|465.77776005391|465.77776005391|464.04195290278|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.666172328|-490.666172328|-490.666172328|-496.33463659817|-496.52154541346|-496.52154541346|-496.52154541346|-496.52154541346|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|458.47394109284|458.47394109284|451.49253399622|451.49253399622|450.00836195163|443.56401643847|443.56401643847|437.52113480142|435.65127208025|-461.02016949523|-461.02016949523|-461.02016949523|-461.02016949523|-461.02016949523|-462.3279813646|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||34.969500949551|34.969500949551|34.804168094716|34.423819205301|34.423819205301|34.369068460132|34.369068460132|34.250075371691|34.006573421509|34.006573421509|33.751195411716|33.34882744687|33.149805587057|32.848119039805|32.717933273162|32.717933273162|32.717933273162|32.499926037088|32.417975578589|31.955248472738|31.94765409134|31.94765409134|31.939479640131|31.939479640131|31.939479640131|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714||31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.711980903946|31.019699614139|30.828577434154|30.828577434154|30.828577434154|30.828577434154|30.828577434154||30.828577434154|30.828577434154|30.669530880818|30.470867170635|29.954852437248|29.322337944497|-32.182423211319|||-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.647485433189|29.647485433189|29.647485433189|29.647485433189|29.647485433189|29.647485433189|29.647485433189|28.555816529159|-29.994589371193|-29.994589371193|-29.994589371193|-29.994589371193|-29.994589371193|-29.994589371193|-29.994589371193|-30.437271335376|-30.437271335376|-31.227523727166|28.774194314664|28.774194314664|28.774194314664|28.774194314664|28.774194314664|28.774194314664|28.774194314664|28.774194314664|28.774194314664|28.374383161007|27.782092939415|27.444269483397|27.428030522886|27.428030522886|27.428030522886|27.428030522886|27.428030522886|27.428030522886|27.428030522886|27.09197874447|26.613586853834|25.597318595087|-28.2065587977|-28.2065587977|-28.2065587977|-28.2065587977|-28.2065587977|-28.2065587977|-28.2065587977|-28.2065587977|-28.2065587977|-28.2065587977|-28.467009436138|-29.195565421324|-29.268961596204|-29.665513117791|-29.767659252292||-29.767659252292|-29.767659252292|||-29.767659252292|-30.053233748681||||-30.26729401395|-30.26729401395|-30.52060412086|-31.137338306252|-31.549265280635|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.612408828434|-31.878786510557|-32.070406377722|-32.070406377722|-32.070406377722|-32.070406377722|-32.070406377722|-32.070406377722|-32.353785872911|-32.925595469446|-34.237326934571|-35.623975465292|-36.567530028422|-36.567530028422||-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422||-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.915487836827|-37.066099563163|-37.168442000859|-37.711878924362|-38.099867243228|-38.273185936011|-39.027706799018|-39.066678984006|-39.066678984006|-39.066678984006|-39.066678984006|-39.066678984006|-39.558810109385|36.077988233292|35.774155499896|-38.596808422023|-38.596808422023|-38.596808422023|-38.596808422023|-38.596808422023|-38.596808422023|-39.539234148589|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-73.481212314816|-73.976901249589|-74.703151293981|-74.703151293981|-74.703151293981|-74.703151293981|71.415547067099|71.415547067099|71.415547067099|71.322825836002|70.55314066549|69.883484762464|69.870541168091|69.526157565512|69.255317814567|69.255317814567|69.255317814567|69.255317814567|69.255317814567|68.797020522994|68.596944022378|68.596944022378|68.554872130416|68.554872130416|67.257861713154|67.257861713154|66.142673120065|66.142673120065|65.407397978262|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052||-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|||-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.89173452302|-71.89173452302|-75.448593371932|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|68.627217308155|68.508018722657|68.051134999729|-73.507848225687|-73.507848225687|-73.507848225687|-73.507848225687|-73.507848225687|-74.397609987363|-75.565124395274|69.971262147199|69.971262147199|69.971262147199|69.971262147199|69.659179875333|69.294419037804|69.294419037804|-72.465091772096|-72.565294183351|-72.565294183351|68.944419641966|68.944419641966|68.944419641966|68.944419641966|68.944419641966|68.944419641966|68.944419641966|68.944419641966|68.356020366345|68.030398525158|68.030398525158|68.030398525158|68.030398525158|68.030398525158|67.480442432738|67.160549922461|67.160549922461|66.801724323161|-70.091445912539|-70.091445912539|-70.091445912539|-70.10231983858|-70.10231983858|-70.10231983858|-70.10231983858|-70.10231983858|-70.10231983858|-70.10231983858|-70.10231983858|-70.339413586468|-70.339413586468|-70.339413586468|-70.339413586468|-70.339413586468|-70.339413586468|-70.339413586468|-70.339413586468|-70.339413586468||-70.339413586468|-70.339413586468|-70.339413586468|||-70.339413586468|-70.339413586468|-70.339413586468|-70.339413586468|66.95662871547|66.95662871547|66.95662871547|66.95662871547|66.95662871547|66.95662871547|66.95662871547|66.95662871547|66.95662871547|66.166259672327|65.823618467299|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.424438845877|64.894250030581|64.894250030581|64.818052842952|64.715372883657|64.715372883657|64.177082100819|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|63.62058633335|62.749538776694|62.722297309009|62.722297309009|62.722297309009|62.722297309009|62.24255246384|61.352837554427|60.439820598465|59.992020632274|59.758911160901|59.46050908766|59.46050908766|58.953899359281|58.233092679803|58.233092679803|58.233092679803|58.233092679803|58.233092679803|58.233092679803|57.799126978058|57.799126978058|57.633474106411|57.111638964128|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||-99.236730761674|95.905169341277|95.905169341277|95.905169341277|95.905169341277|95.592800384332|95.592800384332|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|-100.06219163224|-100.06219163224|-100.06219163224|-100.06219163224|-100.67465745392|-102.96350438267|-104.77055906885|-106.16451575616|-107.03541305792|-107.03541305792|-107.03541305792||-107.03541305792||-108.75045827508|-109.15396388519|-109.15396388519|||-111.49884460754|-112.17079553862|-112.17079553862|-112.55366484611|-113.50962370732|-113.77180479741|-114.75984366968|-114.75984366968|-114.75984366968|-114.75984366968|-116.5195360691|-116.5195360691|-116.5195360691|-117.53276435616|-117.53276435616|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407||||-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-125.33518270864|-126.58353693633|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.38478423044|-133.29142921153|-135.08214365314|-136.11626631762|-138.01807834865|-138.37286517092|-139.70040116783|-140.58933920856|132.44155361179|132.44155361179|132.44155361179|132.44155361179|132.44155361179|132.44155361179|132.44155361179|131.09061953231|130.15346428204|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.51222841975|129.02469722691|127.53473692556|127.53473692556|127.53473692556|124.30804645375|108.13949682266|-111.70588008833|-111.70588008833|-111.70588008833|-111.70588008833|-112.5030373262|||-112.5030373262|-112.5030373262||||-112.5030373262|-112.5030373262|-112.5030373262|-112.5030373262|-112.5030373262|-112.92282026858|-114.81980555423|-116.25533763974|-116.66148558821|-117.89609814976|-119.24764903208|-119.24764903208|-119.96127831296|-120.70420049911|-121.39368244395|-121.39368244395|-121.39368244395|-123.26781770017|-123.26781770017|-123.55591203136|-124.28037056078|-124.28037056078|-124.28037056078|-126.83652055649|-127.64613234101|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.51740859842|-136.64712337758|-139.14402987456|-140.23502759907|-140.27131594334|-140.27131594334|-140.27131594334|-140.27131594334|-140.27131594334|-140.96119843778|-140.96119843778|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-143.92338502408|-144.93464935759|-144.93464935759|-144.93464935759|-146.02461802672|-146.5662408108|-147.90971896323|-153.98352409574|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|139.4676028448|137.10289035435
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||-17.334277818319|-17.792530905005|-18.020867756998|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-21.357918754356|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.981069260272|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.624301733126|19.457556527577|19.275619182015|19.225454635856|19.225454635856|18.918838416468|18.76357164682|18.76357164682|18.76357164682|18.522578030836|18.374532467802|17.941981058076|17.768589581334|17.685640045754|17.685640045754|17.685640045754|17.685640045754|17.685640045754|17.685640045754|17.554599440486|17.553445034989|17.278827541148|16.861228223054|16.861228223054|16.861228223054|16.861228223054|16.041410388072|-18.230442304221|-18.230442304221||-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|||-18.669033532779|-18.669033532779|-19.334203832062|-19.469266320246|-19.469266320246|-19.469266320246|-19.469266320246|-19.555018532031|-19.750576456115|-20.266791867029|-20.266791867029|-20.266791867029|-20.597397496685|-20.597397496685|-21.18360694542|-21.18360694542|-21.313175134023|-21.51885846142|-21.51885846142|-21.682064194194|-22.027734844173|-22.027734844173|-22.266927074818|-22.457141690153|-22.68154653432|-22.977272816521|-23.36863678917|-23.458078364568|-23.458078364568|-23.458078364568|-25.356754280943|-25.391301375135|-25.391301375135|-25.590335242731|-25.724817453471|-26.022018947698|-26.361687914638|-26.52576443013|-26.803906267764|-26.803906267764|-26.953785810075|-27.08642780472|25.340305076199|25.340305076199|25.340305076199|25.314227353817|25.04858754662|24.938985544083|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.734871343327|24.374408090498|24.374408090498|24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|||24.326750337773|24.326750337773||||24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|24.326750337773|23.55972296628|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-25.195583825468|-25.195583825468|-25.195583825468|-25.542870739167|-25.547078268468|-25.67730844544|-25.969786305412|-26.223651403834|-26.27128028279|-27.174814558889|-27.174814558889|-27.174814558889|-27.510547007092|-27.510547007092|-27.510547007092|-27.510547007092|-27.510547007092|-27.510547007092|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.590182696093|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.747427485386|-27.747427485386|-27.747427485386|-28.202394820036|-28.202394820036|-28.202394820036|-28.202394820036|-28.202394820036|-28.202394820036|-28.522661368915|-28.9374011014|-29.054334955535|-29.198639154869|-29.198639154869|-29.198639154869|-29.198639154869|-29.198639154869|-29.198639154869|-29.774759495969|-29.774759495969|-29.774759495969|-30.16695426649|-30.344326557276|-30.344326557276|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||-66.018656913815|-67.938055923831|63.700175617224|63.700175617224|63.700175617224|63.700175617224|63.700175617224|62.630748905613|61.613271365285|61.613271365285|60.670299991105|60.182477073869|60.182477073869|60.182477073869|60.023427539648|60.023427539648|59.878808716471|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|58.945726926922|58.945726926922|58.78136397269|58.198738849457|57.429153429464|57.325887347988|57.325887347988|57.325887347988|57.325887347988|57.325887347988||56.053765457793|53.037515607061|52.469461192226|51.910512647735|50.845014688821|49.783350332414|-55.597904264193|||-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-56.865932866944|-56.865932866944|-57.389923966608|-57.883250250509|-61.175834459387|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|56.282858445088|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.72987462933|54.702638434648|54.130710812939|54.08412215062|53.16013555337|52.627927884007|52.345731009146|52.345731009146|52.345731009146|52.345731009146|52.345731009146|52.345731009146|52.345731009146|52.345731009146|51.775813249637|51.61705049356|51.61705049356|51.041168571403|50.89574451015|50.300826597717|50.200919416775|49.778351570993|49.778351570993|49.778351570993|48.709279141856|-50.591128614224|-50.591128614224|-50.591128614224|-50.591128614224|-50.591128614224|-50.591128614224|-50.591128614224|-50.591128614224|-50.591128614224|-50.591128614224|||-50.591128614224|-50.591128614224||||-50.591128614224|-50.591128614224|-51.180142167185|-51.561269922361|-51.715853765392|-52.03983696609|-52.525355947229|-52.525355947229|-53.005288629487|-53.005288629487|-53.005288629487|-53.005288629487|-53.005288629487|-54.088653702156|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-55.394369727723|-55.57708001838|-55.792004395218|-55.792004395218|-55.792004395218|-55.792004395218|-56.718892839983|-57.384879195508|-57.558199021348|-57.861888776365|-57.888212082721|-58.045235393155|-59.469704254587|-59.624671309215|-62.796857985106|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.551643045109|-64.571270262049|-65.165298341432|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|60.904870386126|59.699220551388|59.699220551388|59.445806729472|59.445806729472|59.445806729472|58.609230716666|57.760257623417|57.47528616347|56.883650317878|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.207726315654|56.207726315654|55.825249173019|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||-54.963137076949|-56.860152587465|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.10083052916|-60.10083052916|-60.10083052916|-60.10083052916|-60.478700503185|-60.609667734387|-61.05670889204|-61.05670889204|-61.05670889204|-61.05670889204|-61.05670889204|-61.05670889204|-61.430786326917|-61.663094630276|-62.62788403303|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|59.958313671156|59.866684803017|59.866684803017|59.69121471924|59.69121471924|59.489127440391|59.025695053668|58.22450140564|58.22450140564|58.14166851671|58.057408445759|57.688232759285|57.422480640199|57.056581319536|57.056581319536|57.056581319536|57.056581319536|56.907312831575|56.499237123788|55.363249244105|55.363249244105|55.363249244105|55.165833408978||54.94405727527|54.94405727527|54.94405727527|54.94405727527|54.94405727527|54.711302653035|54.711302653035|||-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.094193257943|54.613546360483|54.008575873304|54.008575873304|49.887305847725|49.645895657628|48.838772122164|48.56418939884|48.523544590291|48.488753398454|48.488753398454|48.488753398454|48.488753398454|48.269170213845|46.68241122156|46.597120739681|46.547358488222|45.550953095909|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-47.944239091572|-49.532488981548|-49.720122645227|-49.720122645227|-49.720122645227|-49.720122645227|-50.361465201412|-50.361465201412||-50.361465201412|-50.425019378377|-50.425019378377|||-50.425019378377|-50.425019378377|-50.555022048633|-50.665302064331|-51.760334626737|-52.30314979719|-52.606301553385|-52.606301553385|-52.606301553385|-52.606301553385|-52.627284553483|-52.627284553483|-52.948094185673|-53.045659392502|-53.344960560472|-53.344960560472|-53.344960560472|-53.344960560472|-54.171067306367|-54.262297176617|-54.331439891676|-54.900606484869|-54.900606484869|-54.900606484869|-55.354832179155|-55.354832179155|-55.354832179155|-55.354832179155|-55.354832179155|-55.354832179155|-55.960924262036|-56.586580826429|-56.593981612157|-56.942199561807|-57.152963906419|-57.152963906419|-57.642179787039|-58.203533503611|-58.903925309799|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|56.964502323985|56.662781809568|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.166192720171|56.166192720171|56.166192720171|55.045769053296|54.578601967645|54.578601967645|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||555.70470031768|555.70470031768|489.72740749816|485.13047413803|480.26720603282|469.98021807466|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-500.45650720438|-502.95723056617|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-507.34364269772|-510.48182115068|-529.53535683409|-536.52883054905|-536.52883054905|-539.67649737655|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-549.86763156878|-552.68040037728|-552.68040037728|-564.54061077967|-564.54061077967|535.56374627978|535.56374627978|535.56374627978|530.59307990505||517.0478529978|499.81985294026|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|||-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-572.53452892191|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-593.77632156322|-613.107035488|-633.05225080264|-637.3806632251|-637.3806632251|-637.3806632251|-637.3806632251|-637.3806632251|-637.3806632251|-644.97852486708|-649.47614552288|-651.44955431126|-651.44955431126|-652.71060844155|-652.97847213449|-653.63164859019|-654.58080197382|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|611.47787508089|607.6838126722|607.6838126722|597.5553586472|597.5553586472|588.67259359237|573.01062451906|573.01062451906|569.51009901005||569.51009901005|569.51009901005|569.51009901005|||569.51009901005|569.51009901005|569.51009901005|569.51009901005|569.51009901005|558.60079158426|558.60079158426|558.60079158426|558.60079158426|558.60079158426|558.60079158426|558.60079158426|558.60079158426|555.32312142717|555.21248873207|555.21248873207|551.30275915433|546.69966829914|546.69966829914|539.43296409865|539.00120139735|539.00120139735|531.67908621516|529.18388301441|529.18388301441|529.18388301441|529.18388301441|529.18388301441|529.18388301441|523.45984831463|521.91837563498|521.91837563498|515.54723735153|515.54723735153|515.54723735153|503.38342102056|503.38342102056|503.38342102056|503.38342102056|495.3711162045|495.3711162045|495.3711162045|495.3711162045|495.3711162045|495.3711162045|485.94708010032|485.94708010032|473.36342267278|471.07047133184|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.15312582872|458.07571672755|445.98967609756|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||3.0648919832725|3.0648919832725|3.0569911413743|3.054503915179|3.054503915179|3.054503915179|3.054503915179|3.054503915179|3.0247820720278|3.0103134297886|2.9482371700648|2.9320412623488|2.9260758646726|2.9260758646726|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9142326292479|2.9003695445021|2.851743905275|2.8434988242227|2.8434988242227|2.8005542470171|2.7957270093708|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.7511848439636|2.7256499517694|2.6920190919758|2.6920190919758|2.6920190919758|2.6586879347564|2.6296888294045|2.6296888294045|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5363137623955|2.5323597576019|2.5323597576019|2.5323597576019|2.5323597576019|2.5323597576019|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683||2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|||2.4715759773683|2.4715759773683|2.3887510056442|2.2996122964163|-2.5411655728519|-2.5411655728519|-2.5411655728519|-2.5465254391785|-2.5465254391785|2.3537442744194|2.3537442744194|2.3537442744194|2.3115676202153|-2.5416938211236|-2.5416938211236|-2.5416938211236|-2.5416938211236|-2.5416938211236|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.588702339976|-2.6374470868033|-2.6524412541833|-2.7702126137908|2.5567500411135|2.5567500411135|2.5567500411135|2.5567500411135|2.5092221960605|2.4815247704784|-2.7014900424952|-2.7014900424952|-2.7014900424952|-2.7291557235712|-2.7583218027037|-2.7583218027037|-2.7827787966288|-2.7827787966288|-2.7827787966288|-2.8593098025362|2.6349287430077|2.6349287430077|2.6349287430077|2.6349287430077|2.6349287430077|2.6349287430077|2.6349287430077|2.6349287430077|2.5436431478162|2.5298256157393|2.5149729382721|2.4874788625406|-2.7344580234981|-2.7344580234981|-2.7344580234981|-2.7344580234981|-2.7344580234981|-2.7344580234981|-2.7344580234981|-2.7344580234981|-2.7344580234981|-2.7917866775169|-2.8097921208557|-2.8097921208557|-2.8463801891734|-2.9340335429962|-3.0084816285035|-3.0543971674998|-3.0543971674998|||-3.1057228015254|-3.1057228015254||||-3.1057228015254|-3.1057228015254|-3.1057228015254|-3.192858661368|-3.2151207141904|2.9637953755835|2.9637953755835|2.9637953755835|2.9637953755835|2.9637953755835|2.9637953755835|2.9637953755835|2.9629949593522|2.9257720867768|2.9112469002025|2.9058854231588|2.8902059141521|2.8770621952883|2.7410692437348|2.673239810459|2.673239810459|-2.8863521446512|-2.8863521446512|-2.9243545195847|-2.9243545195847|-2.9447955581595|-2.9447955581595|-2.9447955581595|-2.9447955581595|-2.9868737435456|-2.9868737435456|-2.9868737435456|-2.9868737435456|-2.9977453682299|-2.9977453682299|-3.0015992673675|-3.0015992673675|-3.0375546915045|2.8396121697511|2.8396121697511|2.8396121697511|2.8099481288732|2.8099481288732|2.8099481288732|2.8099481288732|2.8099481288732|2.8099481288732|2.7902629248081|2.7902629248081|2.7409033103981|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.6554370388317|2.5816014721717|2.5816014721717|2.5533348271941|2.5465387845144|2.5158763885614|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.3425766475007|2.1870296274076|2.1770329380973|2.1343698661575|2.1025923623319|2.1025923623319|2.1025923623319|2.0825196693293|2.0825196693293|2.0825196693293|2.0689108184038|2.0530675706|1.9827971521054|1.98104599413|1.98104599413|1.980495661461|1.9185507495796|1.9155997312112
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||-465.08325704511|-483.11301872018|-483.11301872018|-483.11301872018|-483.11301872018|-483.11301872018|-500.04779552622|-515.69201028793|-546.70683100481|-546.70683100481|-546.70683100481|-546.70683100481|-546.70683100481|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|503.92858341489|503.92858341489|492.88729930757|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|479.89327992338|469.036954974|457.35773690416|455.76752294597|455.76752294597|455.76752294597|455.76752294597|455.76752294597|455.76752294597|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|442.87431144051|442.87431144051|442.36589515797|426.75655458361|405.25172697604|405.19636669755|388.75237063584|388.75237063584|388.75237063584|383.45057154924||383.45057154924|383.45057154924|377.87286473678|368.92540255042|-417.2781668224|-417.2781668224|-417.2781668224|||-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-422.54715938851|-422.54715938851|-422.54715938851|-441.33573977467|-454.23414174182|-460.50459651001|-464.63288941921|-477.81988425323|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-503.17650512653|-518.12387830899|-531.34875808475|-541.55973323978|-547.57193972444|-563.15213761699|-565.48016850564|-589.95576177276|-593.91752800055|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-601.0680324128|-616.88671827876|580.633061563|580.633061563|580.633061563|580.633061563|580.633061563|580.633061563|580.633061563|561.93394467174|561.93394467174|561.93394467174|561.93394467174|561.93394467174|561.93394467174|561.93394467174|546.27101301417|530.42826596963|530.42826596963||530.42826596963|530.42826596963|530.42826596963|||527.83138764421|519.97618748522|519.97618748522|519.97618748522|519.97618748522|507.35132553154|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-543.63352496221|-544.01071514504|-544.01071514504|-544.01071514504|-544.01071514504|-547.12302191408|-549.24224792754|-553.05249973177|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-566.36755870783|-566.36755870783|-566.36755870783|-566.36755870783|-566.36755870783|-572.88620550328|-575.36244988103|-577.74717738517|-580.19686579581|-587.02813146917|-587.02813146917|-587.02813146917|-587.02813146917|-587.02813146917|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-607.32615116857|-612.31797693861|-615.27549805787|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||-655.11602319054|-664.13266753505|-664.13266753505|-664.13266753505|-664.13266753505|-664.13266753505|-668.94711905731|-668.94711905731|-671.76347172275|-690.10386289507|-706.21536863015|-707.55043196862|-714.4504548729|656.78557653554|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|627.3849979496|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|622.26873168277|614.03193155182|595.7187884213|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022||-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|||-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-646.0115857121|-665.50697201551|-665.50697201551|-665.50697201551|-685.49666880304|-700.58518281175|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-716.78223790522|-728.51360309781|-729.66508810455|-731.14891059819|-731.14891059819|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|676.53139258983|666.60156495442|657.81116515459|657.81116515459|646.12352362012|638.94835483073|638.61077795033|638.61077795033|638.61077795033|638.61077795033|638.61077795033|-721.75204813479|-721.75204813479|-721.75204813479|-721.75204813479|685.38191843624|685.38191843624|685.38191843624|684.49433365126|684.49433365126|682.34897500716|682.34897500716|682.34897500716|682.34897500716|682.34897500716|682.34897500716|682.34897500716|682.34897500716|682.34897500716|666.63215511864|660.01236373697|660.01236373697||660.01236373697|660.01236373697|660.01236373697|||660.01236373697|660.01236373697|660.01236373697|660.01236373697|660.01236373697|647.4970613245|638.54672937965|637.65190729141|629.11877435048|623.71528109798|622.30784609381|622.30784609381|622.30784609381|622.30784609381|622.30784609381|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-684.58970707103|-687.44968401773|-692.14409877838|-715.99899050462|-724.64333498994|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-745.62362757412|-824.93373617694|718.23315398232|700.96463316829|695.96622720197|694.85709162625|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-774.50123638286|-789.12357631407|-807.72621489324|-820.74024487378|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|755.49092552316|-842.98146284833|-842.98146284833|-842.98146284833
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.35155825921|56.02204856544|56.02204856544|55.808116114479|55.808116114479|55.808116114479|55.808116114479|55.808116114479|55.53124105968|55.316934824408|54.695482943258|54.693929488275|54.693929488275|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.48883077349|-56.48883077349|-56.96536828904|-57.593742814645|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.470178155754|55.141309663823|55.072566055778|54.850629196701|54.40596100202|54.40596100202|54.320633198373|54.320633198373|54.320633198373|54.281813596744|53.877794965131|53.877794965131|53.606439943692|52.942711480879||52.181902391406|51.828780579006|51.566420051164|50.9671349754|50.587928267548|50.238807329679|49.570896821049|||48.993219063047|48.729131987099|48.295702513063|-51.994213435877|-51.994213435877|-51.994213435877|-51.994213435877|-51.994213435877|-51.994213435877|-54.075237430719|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.04730356222|50.729227680692|50.570252359718|50.564880322049|50.564880322049|50.460979831031|49.482200185249|49.248001248516|48.776666807772|48.528826025883|48.528826025883|48.528826025883|48.528826025883|48.528826025883|48.528826025883|48.528826025883|48.528826025883|48.308694075389|48.202995299016|48.034435270798|47.655709614712|47.655709614712|47.655709614712|47.655709614712|47.655709614712|46.599123811675|46.597259524037|46.597259524037|46.597259524037|46.447118935338|46.447118935338|46.447118935338|46.310687154919|46.112966008054|46.112966008054|46.112966008054|46.112966008054|46.112966008054|46.112966008054|45.961628643525|45.551253124356|45.340878614862|45.340878614862|45.340878614862|45.340878614862|45.340878614862|45.340878614862|45.335976001376|45.114416940074|44.509350519556|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273||44.215749675273|44.215749675273|44.215749675273|||44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.215749675273|44.003610326448|43.467899854093|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.21245917717|42.830509603458|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-45.19118620741|-45.19118620741|-45.19118620741|-45.19118620741|-45.407427966459|-45.736738239482|-45.736738239482|-45.736738239482|-45.736738239482|-45.736738239482|-46.195820316953|-46.237578163857|-46.359532632557|-46.432814587186|44.121055529697|44.121055529697|44.121055529697|44.121055529697|44.121055529697|44.121055529697|44.121055529697|43.803394024222|43.594882851009
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||312.13806259277|312.13806259277|312.13806259277|311.08673214518|310.91304317672|309.53672447424|309.17413796563|306.86013803635|306.6482684963|306.6482684963|306.6482684963|306.6482684963|290.51181718381|290.51181718381|290.51181718381|290.51181718381|290.11312613522|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.39458195092|-307.39458195092|-307.39458195092||-310.56619979409|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739||295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739||295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.66931631663|295.66931631663|291.94484916266|291.94484916266|291.87760984165|287.39735478011|282.80844856299|282.80844856299|280.02165423157|280.02165423157|280.02165423157|275.32407009074||268.2352720968|268.2352720968|268.2352720968|262.59474677422|-287.61456046355|-287.61456046355|-287.61456046355|||-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-291.81982449264|-291.81982449264|-299.26092220645|-306.84545216407|-313.21717754829|-316.72604012671|-316.72604012671|-316.72604012671|-316.72604012671|-321.50115908719|-323.51796234026|-327.525524223|-328.4950214891|-331.68988908493|-331.68988908493|-331.68988908493|-334.40542892574|-341.42269032928|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212|-345.32379506561|-345.32379506561|-345.32379506561|-345.32379506561|-345.32379506561|-345.32379506561|-346.25529957373|-346.25529957373|-347.74711708006|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|325.47378461486|323.18753642645|322.17108372082|322.17108372082|322.17108372082|322.17108372082|320.76798846827|320.76798846827|319.11442552789|317.90492912116|-334.36082276665|-334.36082276665|-334.36082276665|-334.36082276665|-335.61204496316|-338.53065925473|-338.53065925473|-338.53065925473|-341.43249101892||-341.43249101892|-341.43249101892|||-341.43249101892|-341.43249101892||||-341.43249101892|-341.43249101892|-348.18610859199|329.31758680621|329.31758680621|329.31758680621|329.31758680621|329.31758680621|329.31758680621|329.31758680621|329.31758680621|329.31758680621|328.8028660911|327.82540269888|322.583770604|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-344.17795029402|-345.81174322411|-345.81174322411|-345.81174322411|-347.38935506448|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|326.2173178898|325.17480714969|323.85714705407|323.85714705407|321.27461902764|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|315.23122396054|314.94580067068|310.79533882571|307.66147571618|305.98498827676|305.01109469445|301.81787621215|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||31.419624817278|31.419624817278|31.176247609883|30.91194313238|30.842027201055|30.842027201055|30.842027201055|30.725031444098|30.384322339813|30.384322339813|30.384322339813|29.928996257675|29.928996257675|29.928996257675|29.928996257675|29.928996257675|29.928996257675|29.626663080732|-31.252457748824|-31.252457748824|-31.252457748824|-31.265508266481|-31.269028400598|-31.269028400598|-31.269028400598|-31.269028400598|-31.269028400598|-31.417810359727|-31.466926063445|-31.466926063445|-31.577377582953|-31.577377582953|-31.846252628351|-32.034168663052|-32.539220656911|-32.539220656911|-33.021356942432|-33.493730097101|-33.585170952476|-33.585170952476|-33.585170952476|-33.585170952476|-33.585170952476|-33.760190027728|-33.974655806769|-34.232397383837|-34.548775693209|-35.024749354556|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.523456444898|32.382431821948|32.382431821948|32.382431821948|32.248256079495|31.726951352027|31.513834784723|31.282593009976|30.642881444325|30.009313216066||29.443681944582|29.223535366823|29.190352758716|29.190352758716|-31.769950092197|-31.769950092197|-31.769950092197|||-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-33.16994347877|31.500934514652|31.500934514652|31.306595388663|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.009025549613|31.009025549613|31.009025549613|30.670584969744|30.461760314554|30.15584520085|29.787606066944|29.582894557584|29.395246823123|29.395246823123|29.395246823123|29.314718811038|28.86913319906|28.62818854925|28.62818854925|28.521321441034|28.52091148308|28.38480509337|28.38480509337|28.38480509337|28.38480509337|28.21033984882|27.960932961906|27.669370059398|27.299854680595|27.255993020752|27.255993020752|27.05832623135|27.001759578685|27.001759578685|27.001759578685|27.001759578685|27.001759578685|||27.001759578685|27.001759578685||||27.001759578685|27.001759578685|27.001759578685|27.001759578685|27.001759578685|27.001759578685|27.001759578685|26.936703340876|26.936703340876|26.936703340876|26.936703340876|26.936703340876|26.765225455351|26.578583449332|26.317869736318|26.313359292875|26.313359292875|26.313359292875|26.313359292875|26.313359292875|25.891510575491|25.74394938627|25.74394938627|25.74394938627|25.74394938627|25.74394938627|25.74394938627|-26.373534539819|-26.373534539819|-26.373534539819|-26.373534539819|-26.373534539819|-26.434704931839|-26.434704931839|-26.434704931839|-26.489018107452|-26.489018107452|-26.489018107452|-26.811132061259|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.774444465253|25.657585767578|25.657585767578|25.231761777479|24.925847199315|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.821843423301|24.821843423301|24.821843423301|24.821843423301|24.821843423301|24.821843423301|24.740381547537|24.675162329014|24.675162329014|24.187599432113|24.187599432113|24.187599432113|24.187599432113|24.187599432113|24.187599432113|24.003490168811|24.003490168811|24.003490168811|24.003490168811|23.966655209066|23.956282777258|23.721424918118|23.459361770355|23.15484675059|23.013162704411|22.861847555309|22.700385477443|22.564872426346|22.402080609351|22.143423479961|-23.364558802618
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||-157.64320712109|-162.67928635431|-162.67928635431|-162.67928635431|-162.67928635431|-162.67928635431|-164.47696947464|-164.47696947464|-164.47696947464|-166.29659787093|-166.29659787093|152.85550958502|152.85550958502|152.85550958502|152.85550958502|152.85550958502|152.85550958502|149.97555840664|148.13608374012|148.13608374012|148.13608374012|148.13608374012|-157.78796882005|-157.78796882005|-157.78796882005|-157.78796882005|-157.78796882005|-158.15572057006|-158.15572057006|-158.15572057006||-158.92857790255|-159.43175305551|-161.1797242609|-161.5157094727|-161.5157094727|-162.18224923053|-162.18224923053|-162.18224923053|-162.18224923053||-162.18224923053|-162.18224923053|-162.18224923053|-162.18224923053|-165.0719525752||154.2291620158|154.2291620158|154.2291620158|154.2291620158|154.2291620158|154.2291620158|154.2291620158|153.67242369226|153.67242369226|150.61997051655|150.61997051655|149.60274569656|145.18638766768|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359||-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|||-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.78204759232|-156.78204759232|-161.04949647709|-167.81610363638|-170.63456078277|-171.89673149041|-172.76303854972|-176.73670526114|-177.40467861589|-179.67934921686|-179.67934921686|-179.67934921686|-182.05205926303|-185.54674031342|-186.06026667583|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|-192.41643759604|182.38229689644|182.38229689644|179.03310495004|178.62289964474|176.74211546356|176.31067367587|174.84519975487|172.98355630045|168.4706225197|-177.41677440218|-177.41677440218|-177.41677440218|-177.41677440218|-177.41677440218|-177.41677440218||-177.41677440218|-177.41677440218|||-177.41677440218|-178.37872902617||||-178.37872902617|-178.81525396489|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.04167523305|-182.26287743977|-182.26287743977|-182.55042242928|-182.66117500598|-182.66117500598|-182.66117500598|-184.32275117836|-184.32275117836|-186.15305533896|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-187.04694232455|-190.19937493527|-191.36322168112|-191.36322168112|-191.36322168112|-191.36322168112|-191.36322168112|-191.36322168112|-193.40080763234|-195.49811264026|-196.27012227363|-196.48624815749|-202.73025296406|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|186.09621223659|185.17079696887|177.05921258125|176.11579650412|173.94385852356|173.94385852356|173.94385852356|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-187.41278394802|177.6916635117|177.6916635117|177.6916635117|177.6916635117|176.21018151013|175.73097342969|175.73097342969|175.73097342969|175.07886292671|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||10.349696111591|10.349696111591|10.080218368008|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.6706782885569|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7433770771105|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.5895797132977|9.5286996496527|9.2546662371256|9.0587540253694|9.0587540253694|9.0587540253694|9.0587540253694|9.0305599752063||9.010876881119|9.010876881119|8.8855304045107|8.599255910916|8.4048394797057|8.2538221277363|8.2109157673084|||8.2109157673084|8.0911289974014|7.8988096762542|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.5887743306557|-10.099082875296|-10.264095466057|-10.264095466057|-10.264095466057|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4516444423999|9.2661046693949|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471|9.0861567910606|9.0861567910606|9.0861567910606|9.017687483591|9.017687483591|8.9138746481937|8.6801938195805|8.5784378206046|8.4791533853513|8.4482822103751|8.4482822103751|8.4482822103751|8.4482822103751|8.4482822103751|8.4482822103751|8.4482822103751|8.4482822103751|8.4482822103751|8.4482822103751|8.2308695761641|8.0842995078784|8.073762746208|8.073762746208|8.073762746208|8.0508483201851|7.9664979809512|7.8975535359635|7.8848800147333|7.8848800147333|7.8614356054894|7.8614356054894|7.8614356054894|7.8614356054894|7.7830197327951|7.7830197327951|7.6969101686853|7.5853447141004|7.4419387647126|7.438809347993|7.438809347993|7.438809347993|7.438809347993|7.438809347993|7.438809347993|7.438809347993|||7.438809347993|7.438809347993||||7.438809347993|7.438809347993|7.438809347993|7.438809347993|7.4272829790246|7.4272829790246|7.372092328616|7.3159914128736|7.2198795072188|7.1646438960621|7.1317156028294|6.9939061217334|6.8125626569353|6.7882917727985|6.6542126697477|6.5612364921499|6.5364851061425|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4599295362244|6.325591947857|6.325591947857|6.3026349672939|6.3026349672939|6.3026349672939|6.0540678394756|6.0540678394756|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|5.9083114908695|5.9083114908695|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7416227771976|5.7151995334389|5.7151995334389|5.7151995334389|5.7151995334389|5.7151995334389|5.7151107162637|-6.1428149229846|-6.1428149229846|-6.1428149229846|-6.1428149229846|-6.1428149229846|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||3.0052427644309|3.0052427644309|2.9293807474305|2.9135340813718|2.8580934475883|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8500519189456|2.7926686376575|2.7243541181356|2.7066711518798|2.6878012257189|2.6186680216889|-2.8403313915455|-2.8403313915455|-2.8403313915455|-2.8403313915455|-2.8713682139939|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6348451934053|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.5606989441882|2.5120545425426|2.5040604315876|2.495622789714|2.4565252726313|2.4176391964749|2.3905436336548|2.3791827134524|2.3791827134524|2.3791827134524|2.3791827134524|2.3791827134524||2.3791827134524|2.3791827134524|2.3791827134524|2.3064808108447|2.2644786810476|2.2196429411127|-2.5099243222746|||-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.7129159038898|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.562353644977|2.559707219542|2.559707219542|2.559707219542|2.559707219542|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5066544098455|2.5066544098455|2.5066544098455|2.4922707957493|2.4922707957493|2.4627451413723|2.4220502767135|2.3867224094127|2.3531803495074|2.3531803495074|2.3531803495074|2.3529783097003|2.3334202332733|2.2905780787201|2.2672533188629|2.255059272533|2.2121691288517|2.2121691288517|2.2121691288517|2.1672990920329|2.1646537559096|2.1646537559096|2.1646537559096|2.1646537559096|2.1646537559096|2.1367819460304|2.0921465856136|2.0637184229494|2.0601314269836|1.997535026|1.991483357136|1.990370475125|1.9825782101151|1.9681459141362|1.9681459141362|1.953439510971|1.953439510971|1.9019327705764|1.8841475519497|1.8513861533623|1.8345956599957|1.8111422998055|1.8111422998055|1.8111422998055|1.8111422998055||1.8111422998055|1.8111422998055|1.8111422998055|||1.8111422998055|1.8111422998055|1.8111422998055|1.8111422998055|1.8111422998055|1.8111422998055|1.8111422998055|1.7985748099337|1.783035368211|1.783035368211|1.783035368211|1.7796226480348|1.7763862785083|1.7419569819483|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.9153819653145|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9281601963585|-1.9281601963585|-1.9320947062247|-1.9462997197303|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9593294320748|-2.0063382318997|1.8598159122663|1.8598159122663|1.8598159122663|1.8398344943795|1.8398344943795|1.8327308610969|1.8327308610969|1.8080064936803|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9486982964675|-1.9486982964675|-1.9572703443165|-1.9572703443165|-1.9572703443165|1.8431631733612|1.8431631733612|1.8277923916927|1.81921380484|1.8124460845805|1.8124460845805|1.800106786977|1.7900353596065|1.768928181844|1.7650034755656|1.7639761004392|1.7416678372957|-1.8828634824416
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||-13.067213602808|11.692575983614|11.692575983614|11.692575983614|11.692575983614|11.599528635443|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.53554680211|11.53554680211|11.417274288145|11.251416210562|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.033096625163|11.033096625163|11.033096625163|11.033096625163|11.033096625163|11.033096625163|10.980196752574|10.980196752574|10.980196752574|10.980196752574|10.980196752574|10.980196752574|10.919107214639|10.85789703443|10.842547130551|10.842547130551|10.842547130551|10.705052428738|10.50450304404|10.322781121898|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196||-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|||-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.037928109865|-11.037928109865|-11.41825385171|-11.969170677197|-12.035727721363|-12.035727721363|-12.035727721363|-12.325808558099|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.008686297393|10.655762347089|10.474891514085|10.474891514085|10.335434960549|10.275483130554|10.119981870761|9.8866460695423|9.5740508916817|9.2418777631645|9.2418777631645|9.2418777631645|9.2418777631645|9.2418777631645|9.2418777631645|9.2418777631645|9.2418777631645|9.0256113020073|9.0256113020073|9.0256113020073|9.0256113020073|9.0256113020073|9.0256113020073|9.0256113020073|9.0256113020073|9.0256113020073|8.9826237324753|8.9518039098359|8.869504013655|8.8344490693646|8.6877212178528|8.6769123752713|8.4344286280649|8.4344286280649|8.3543563926389|8.3543563926389|8.3448397411428|8.3209335818911|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938||8.0945111393938|8.0945111393938|8.0945111393938|||8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|8.0945111393938|-8.9725050550786|-8.9725050550786|-8.9725050550786|-8.9725050550786|-8.9725050550786|-8.9725050550786|-8.9725050550786|-8.9725050550786|-8.9725050550786|-8.9900054514505|-9.0894507368513|-9.109389618603|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.3563047940239|-9.5250610305982|-9.5297898135932|-9.6080306759563|-9.6080306759563|-9.6080306759563|-9.6080306759563|-9.7361454159117|-9.879050430335|-9.9253336949231|-10.089815038562|-10.273374616201|-10.273374616201|-10.273374616201|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.673812559436|9.880231553156|9.880231553156|9.8263680999354|9.7196518836291|9.7196518836291|-10.43896942866|-10.43896942866|-10.43896942866|-10.43896942866|-10.43896942866|-10.43896942866|-10.603021099966|-10.613856422124|-10.613856422124|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.4527048296068|9.4441161891193|9.3958448691584|9.3958448691584|9.3958448691584|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||190.29606718894|190.29606718894|188.07339662839|187.96828180087|187.96828180087|187.96828180087|186.65364356319|183.00404501271|181.46838707738|181.39646799541|181.39646799541|178.21145961871|178.21145961871|178.21145961871|178.21145961871|178.21145961871|178.21145961871|178.21145961871|177.0016219681|173.82125002207|173.26526796886|171.98641122787|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-189.2560018245||-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-191.51778556943|175.91914720998|175.91914720998||175.91914720998|175.91914720998|175.19904719972|173.48227449682|170.63585817843|167.74539780649|158.70321639415|||156.9535775012|153.53453496499|151.34392943429|-170.88071530431|-170.88071530431|-170.88071530431|-170.88071530431|-170.88071530431|-170.88071530431|-184.52579342623|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|168.30783209948|163.19480361042|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893|165.89888500327|165.89888500327|165.89888500327|165.89888500327|165.89888500327|165.89888500327|165.89888500327|165.89888500327|165.89888500327|164.36127391629|164.36127391629|164.36127391629|164.36127391629|160.1791915449|155.59631851343|153.69868520264|152.70687753364|151.58688610781|151.58688610781|151.58688610781|151.58688610781|151.58688610781|151.09376641102|149.92918184938|147.45187567276|144.39398511891|144.39398511891|142.9183079826|141.49257120679|138.06952407173|136.74409211631|136.74409211631|136.74409211631|136.74409211631|-148.24461768891|-148.24461768891|-148.24461768891|-148.24461768891|-148.24461768891|-148.24461768891||-148.24461768891|-148.24461768891|||-148.84957487082|-149.13841058916||||-150.39340655237|-150.39340655237|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-150.60483329865|-151.38559336834|-151.38559336834|-151.57172569336|-151.57172569336|-151.57172569336|-151.57172569336|-151.57172569336|-151.57172569336|-155.3713686632|142.29230220973|142.29230220973|142.29230220973|142.29230220973||141.68034223119|137.65593394747|-153.5099201737|-153.5099201737|-153.5099201737||-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.65547058959|-156.92829929876|-158.8175527419|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|148.05622391377|148.05622391377|148.05622391377|148.05622391377|148.05622391377|148.05622391377|148.05622391377|147.70029650136|147.70029650136|147.70029650136|147.70029650136|147.70029650136|147.70029650136|147.20454393629|147.20454393629|147.20454393629|147.20454393629|144.29116467639
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||11.821180211919|11.821180211919|11.658394909163|11.658394909163|11.658394909163|11.658394909163|11.658394909163|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.750676499309|-11.750676499309|-11.750676499309|-11.750676499309|-11.750676499309|-11.750676499309|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|10.987310047735|10.832844756035|10.722605252694|10.687894583224|10.584605376454|10.425394235421|10.3234935716|10.204159837653|10.063788420282|9.871987243849|9.6113749569852|9.5834722591991|9.4302754214591||9.4302754214591|9.4302754214591|9.261972459509|9.1349696410519|8.9868549520023|8.7350053449745|8.6747155020913|||8.6747155020913|8.6747155020913|8.5796285547902|8.2322534894601|-9.5762934034789|-9.5762934034789|-9.5762934034789|-9.5762934034789|-9.5762934034789|-10.182437082764|-10.690263002709|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.7532385255095|9.5858199756672|9.391800050529|9.3917724625119|9.3917724625119|9.3917724625119|9.3917724625119|9.3917724625119|9.3917724625119|9.0364134594078|8.8349919962142|8.8349919962142|8.7437690813512|8.7169654191833|8.6438504657592|8.517392623045|8.517392623045|8.517392623045|8.517392623045|8.517392623045|8.4791022799832|8.3884472341915|8.2596076827999|8.1727866444053|8.0663184891213|7.8473536979345|7.838615630643|7.832794638228|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.826053964843|7.7822817296337|7.7642023795789|7.7043607080358|7.7043607080358|7.6907782775847|7.6907782775847|7.5432941715767|7.5432941715767|7.3904377399605|-7.8478581330298|-7.8478581330298|-7.8478581330298|-7.8478581330298|-7.8478581330298||-7.8478581330298|-7.8478581330298|-7.8478581330298|||-7.8478581330298|-7.8478581330298|-7.8478581330298|-7.8478581330298|-7.8478581330298|-7.8799535059398|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.9041293777049|-7.9041293777049|-7.9041293777049|-7.9041293777049|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-8.0242228657852|-8.0242228657852|-8.0242228657852|-8.0242228657852|-8.0524699854465|-8.201966516134|7.7069625126852|7.7069625126852|7.7069625126852|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6057045072422|7.6018936733522|7.5745488118372|7.5509431838153|7.4938257534369|7.4595841918901|7.385204530923|7.3523384213099|7.3142647875293|7.2200719662224|-7.6969234310766
05344|446|/equities/bbva|STOXX600/EAFAVALUE||13.470477521768|13.463586158609|12.687039820194|12.618933165338|-13.389039334953|-13.389039334953|-13.389039334953|-13.389039334953|-13.389039334953|-13.416154924697|-13.576838775549|-13.6078875105|-13.6078875105|12.701265893221|12.701265893221|12.701265893221|12.701265893221|12.701265893221|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.751502567496|-13.751502567496|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.81612315635|12.622359280896|12.509565676928|12.418128108184|12.306253697254|12.105281328468|11.98781307462|11.732569464083|11.585910964934|11.424597764325|11.424597764325|11.424597764325|11.424597764325||11.424597764325|11.424597764325|11.424597764325|11.158164263115|10.936293443426|10.842548353125|-12.276457597948|||-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.40139810212|-12.40139810212|-13.115164774077|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.121640086503|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|11.93234451963|11.732049663348|11.595075905415|11.595075905415|11.595075905415|11.595075905415|11.595075905415|11.382028646041|11.239476489545|11.164695845181|11.078273625434|10.764470307099|10.758204627022|10.758204627022|10.53998206233|10.53998206233|10.53998206233|10.53998206233|10.53998206233|10.53998206233|10.347480170981|10.156367055857|10.026224644935|10.026224644935|9.8371942660935|9.7320727742921|9.7320727742921|9.7320727742921|9.7088248716474|9.7088248716474|9.7032402281261|9.7032402281261|9.4127668544426|9.2858523974567|9.228070763618|9.228070763618|9.2143982056908|9.2143982056908|9.2143982056908|9.2143982056908||9.2143982056908|9.2143982056908|9.2143982056908|||9.2143982056908|9.2143982056908|9.2143982056908|9.2143982056908|9.2143982056908|9.2143982056908|9.2143982056908|9.1753313413518|9.0314788676255|8.9721347197771|8.9721347197771|8.9707049644523|8.9134502186304|8.7327222574559|-9.5535836980953|-9.5535836980953|-9.5535836980953|-9.5535836980953|-9.5953255580549|-9.5953255580549|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.8024141978383|8.9517371904412|8.9517371904412|8.9517371904412|8.9517371904412|8.9517371904412|-9.5961572767777|-9.5961572767777|-9.5961572767777|-9.5961572767777|-9.6388231296945|-9.6388231296945|-9.669581097542|-9.7355347939981|-9.7467214468395|-9.7467214468395|-9.8175792035433|-9.8810979712858|-9.8810979712858|-9.9357544946504|-9.9357544946504|-9.9357544946504|-9.9357544946504|-9.9395047346565|-9.9662568373555|-9.9662568373555|-9.9662568373555|-9.9662568373555|-9.9662568373555|-9.9662568373555|-10.178507730152|9.3348663334175|9.3348663334175|9.2848521343121|9.240683826746|9.240683826746|9.240683826746|9.240683826746|9.0696486730724|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.6025942428718|-9.6032160237773|-9.6207949271185|-9.6269938580762|-9.6269938580762|9.1057483099406|9.1057483099406|9.0837205143444|9.0012444623833|8.9278206276458|8.9278206276458|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||158.6324551158|158.6324551158|158.6324551158|157.85827430673|156.45086525753|155.92977953344|155.92977953344|153.63586479193|151.25877860747|151.25877860747|150.73753721143|148.33059588433|147.24672231558|147.24672231558|147.02496325973|147.02496325973|146.74537799806|146.74537799806|146.74537799806|146.74537799806|146.74537799806|146.74537799806|143.23374756675|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513||-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513||-151.65694559513|-151.65694559513|-151.65694559513|-152.27438077329|-153.17217171789||-153.17217171789|-153.17217171789|-153.17217171789|-153.17217171789|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|140.20703014153|136.55503213425|136.19040518567|136.19040518567|136.19040518567|136.19040518567|136.19040518567||136.19040518567|136.19040518567|136.19040518567|136.19040518567|136.19040518567|-145.57820055529|-145.57820055529|||-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.65950575635|-145.65950575635|-151.6383382034|-152.83113818636|-152.83113818636|-152.83113818636|-152.83113818636|-156.0373708459|-157.85263291689|-163.1890360657|-163.36836865915|-165.31207374481|-166.28841934102|-167.80980236982|-167.80980236982|-167.80980236982|-167.80980236982|-167.80980236982|-167.80980236982|-169.79749074473|-169.79749074473|-169.79749074473|-169.79749074473|-169.79749074473|-169.79749074473|-169.79749074473|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|158.02675955946|156.14685044149|156.14685044149|156.14685044149|156.14685044149|155.02705197709|150.91894409807|-163.45337028323|-163.45337028323|-163.45337028323|-164.64263025719|-166.28903311047|-169.9572512127|-175.11917479579||161.1243589252|161.1243589252|||161.1243589252|161.1243589252||||161.1243589252|161.1243589252|161.1243589252|161.1243589252|161.1243589252|161.1243589252|161.1243589252|161.1243589252|161.1243589252|161.1243589252|161.1243589252|158.83816675011|158.11718318865|158.11718318865|153.89685935891|153.57985051381|152.86093789457|-170.77874542957|-170.77874542957|-170.77874542957|-170.77874542957|-170.77874542957|-170.77874542957|-175.29026557875|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|157.86848784739|-171.47101233169|-171.47101233169|-171.47101233169|-171.47101233169|-171.47101233169|-171.47101233169|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-174.83263007825|-175.03903104669|-175.17947198954|-176.43556759276|-176.43556759276|-176.43556759276|-179.05062964137|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|166.7765087673|166.7765087673|166.7765087673|166.7765087673|166.7765087673|166.34056478837|163.3811892017|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174
05346|477|/equities/boliden|STOXX600/EAFAVALUE||296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.4253290065|294.60591569298|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|283.88220020761|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238||-306.9295992352|-309.7051173821|-313.62210327386|-313.62210327386|-313.62210327386|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-321.74690004755|-321.74690004755|-330.71877443977|-343.92640010723|-352.94600520541|-361.0011104523|-361.62344825918|-373.57605667306|-379.36228010603|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-391.39322266119|-396.02387435035|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|361.04753000347|355.46946930453|350.70263170243|350.70263170243|350.70263170243|345.35290987228|331.78657534094|-348.68042985277|-348.68042985277|-348.68042985277|331.23867884591|331.23867884591|331.23867884591|331.23867884591|331.23867884591|331.23867884591|331.23867884591|331.23867884591|331.23867884591|331.23867884591|326.39297073103|320.44774763029|315.00862102421|311.89290682378|306.11983678586|306.11983678586|306.11983678586|-327.87642500612|-327.87642500612||-327.87642500612|-327.87642500612|||-327.87642500612|-327.87642500612||||-327.87642500612|-327.87642500612|-333.62935535348|318.75173330305|318.75173330305|318.75173330305|318.75173330305|318.75173330305|318.75173330305|318.75173330305|318.75173330305|318.75173330305|318.75173330305|317.30191538067|314.46878944206|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-342.77141558074|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-350.38430925516|-352.48256414364|327.36621676187|327.36621676187|327.36621676187|327.36621676187|327.36621676187|327.36621676187|325.57534337218|325.57534337218|325.57534337218|325.57534337218|325.57534337218|324.27815421616|316.94239323443|306.102677799|304.96962979186|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-310.56493848407|-310.56493848407|-310.92769721971|-311.81967103731|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||7.7257060215381|7.7257060215381|7.5177844548123|7.505316021696|7.483017659469|7.4429085787618|7.438454316334|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.1336503848174|7.0562778959384|7.0097534137424|6.9660592297112|6.9233991812109|6.8531103874179|6.8204559247728|6.6765065900745|6.5352295496135|6.3882550506756|6.2498389911834|6.2178212483927|6.207085315229||6.207085315229|6.207085315229|6.1330947256105|5.9714388158605|5.9186797444928|5.9186797444928|5.9186797444928|||5.9186797444928|5.9186797444928|5.8935332369924|-6.7668564320207|-6.7668564320207|-6.7668564320207|-6.7668564320207|-6.7668564320207|-6.7668564320207|-7.2290627957054|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8683256271806|6.8683256271806|6.8683256271806|6.8683256271806|6.8683256271806|6.7163617482149|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.4290307363323|6.3227294296458|6.3227294296458|6.2614189453128|6.2614189453128|6.2559099536475|6.1432772235143|6.1432772235143|6.1432772235143|6.1432772235143|6.1432772235143|6.0856414719939|6.034601441635|5.9022238956704|5.8510264805969|5.8405848004218|5.6865386673472|5.6551542755257|5.6393935676296|5.5793263642743|5.5257382327405|5.5257382327405|5.5257382327405|5.5257382327405|5.4859315216637|5.4837018450208|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.3938583101939|5.2781758006094|5.2370839842688|5.1499824533343|5.0498696708546|-5.418718282543|-5.418718282543|-5.418718282543|-5.418718282543||-5.418718282543|-5.418718282543|-5.418718282543|||-5.418718282543|-5.418718282543|-5.418718282543|-5.4869962191037|-5.4869962191037|-5.4869962191037|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.5087821769617|-5.6412022166674|-5.8201135323251|-5.8575706664948|-5.8680770061221|-5.8680770061221|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.3026075300989|5.1744528542423|5.1559790135489|5.1559790135489|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.6571159393284|5.2610799128827|5.2610799128827|5.2610799128827|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1503869029928|5.1465409831922|5.1252675406051|5.1101862713046|5.0680958478922|5.0422176221205|4.9726864076536|4.9463180145601|4.9406867381577|4.9227629101546|4.8765145315363
05348|13579|/equities/campari|STOXX600||-6.5768800436966|-6.5768800436966|6.0783811943087|6.0783811943087|6.0783811943087|6.0783811943087|6.0783811943087|5.9985346414815|5.8725494311193|5.8725494311193|5.8725494311193|5.7839177704968|5.7839177704968|5.7839177704968|5.7839177704968|5.7839177704968|5.7839177704968|5.7314416392249|5.7314416392249|5.6710527987041|5.6710527987041|5.6710527987041|5.5463919739765|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.4802567872035|5.4787298741857|5.4214776426465|5.3846419552863||-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|||-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-6.030796089049|-6.1053040143833|-6.1053040143833|-6.1856708125919|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.3654264511539|5.2896959849942|5.2393960876248|5.2393960876248|5.2393960876248|5.2393960876248|5.1648843468319|5.1500937873667|5.0473262926545|-5.6109974146299|-5.6109974146299|-5.6109974146299|-5.6109974146299|-5.6109974146299|-5.6109974146299|-5.6109974146299|-5.6109974146299|-5.689552572084|-5.7632805801238|-5.8090897375572|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.8672935739767|-5.953437250589|-5.9920414484592|-5.9984316618511|-5.9984316618511|-5.9984316618511|-5.9984316618511|-6.0309243501633|-6.1084713208907|-6.3358229647212|-6.3358229647212|-6.3358229647212|-6.3358229647212|-6.3358229647212|-6.3858599722021|5.8064771203574|||5.8064771203574|5.8064771203574||||5.8064771203574|5.8064771203574|5.8064771203574|5.8064771203574|5.8064771203574|5.8064771203574|5.8064771203574|5.791308035274|5.7364501039291|5.7364501039291|5.7364501039291|5.7187223743625|5.6276820440875|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.1560198453401|-6.2593554818337|-6.2658390296504|-6.3218213731498|-6.4689151012419|-6.4689151012419|-6.4815723855759|-6.6195250042572|-6.7424722256809|-6.806413577944|-6.8410149933563|-6.9090167285851|-6.9421316284519|-6.9421316284519|-7.0020353152335|-7.0311503491998|-7.4450560236639|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8756568041707|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-8.3301214105874|-8.4408015285365|-8.501053997427|-8.501053997427|-8.501053997427|-8.501053997427|-8.501053997427|-8.501053997427|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5550306705853|-8.5550306705853|-8.5550306705853
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||-870.85177118964|-871.91307706509|-884.22356459135|-884.22356459135|-915.79284547694|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-928.83954072561|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-944.5381013979|-944.5381013979|-944.5381013979|-944.5381013979|-944.5381013979|-944.5381013979|-945.97567093256|903.52670628771|903.52670628771|903.52670628771|903.52670628771|903.52670628771||903.52670628771||903.52670628771|903.52670628771|903.52670628771|||903.52670628771|903.52670628771|898.67413369533|890.07851336205|890.07851336205|890.07851336205|890.07851336205|885.80559307513|885.80559307513|870.25066371954|868.74934291404|868.74934291404|868.74934291404|868.74934291404|868.74934291404|868.74934291404|868.74934291404|865.01039186629|855.50045168303|840.7671169959|835.41733465089|835.41733465089|835.41733465089|830.42017851805|830.42017851805|827.10019970973|826.9446629533||||807.18291611239|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-919.46633590946|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|860.1517786777|860.1517786777|860.1517786777|860.1517786777|853.61103034674|853.61103034674|853.61103034674|852.10239457085|852.10239457085|852.10239457085|845.53598582959|840.97331351942|837.22590933581|837.06211334622|821.11345520456|805.56861805025|805.56861805025|805.56861805025|805.56861805025|805.56861805025|793.38735881452|776.90816832256|747.52019109407|742.37798467918|738.78664150551|717.1740339102|713.70501375805|713.70501375805|713.70501375805|713.70501375805|704.43893740586|703.46549143186|701.31723101262|696.08546450849|696.08546450849|691.90609405566|685.184525893|676.17169679301|670.95745037548|-706.68640256344|-706.68640256344|-706.68640256344|-706.68640256344|-706.68640256344|-722.85985885722|-722.85985885722|-722.85985885722|-722.85985885722|-722.85985885722|-725.1391340287|-725.1391340287|||-725.1391340287|-725.1391340287||||-725.1391340287|-726.05462117012|-730.43846728863|-740.8538681408|-751.47097612975|-758.60109611748|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.65844848253|-764.65844848253|-764.65844848253|-768.83162570108|-771.72399600467|-785.36973434335|-785.36973434335|-785.36973434335|-785.36973434335|-785.36973434335|-790.65528886457|-801.38366717917|-807.43739170081|-809.95972362573|-809.95972362573|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-807.88131337549|-807.88131337549|-810.32368220649|-819.8374199267|-828.23048828661
05350|18976|/equities/castellum-ab|STOXX600||||||||-118.27497522885|-118.27497522885||-118.27497522885|-118.27497522885|-118.27497522885|-119.30275347558|-120.53361259928||||-122.3206814288|-122.99797572018|-124.45469473602|||120.50469355228|120.50469355228|119.90254996297||119.90254996297|118.76704075893|118.76704075893||||-122.86863509472|-122.86863509472|-122.86863509472|-122.86863509472|118.06818229561||116.82020517858|||115.64189260837|115.26538255442|115.26538255442|115.26538255442||||112.30459571137|111.71065834114|110.14240061518|109.32905564569|||||||108.21978447462|106.11177261407|106.11177261407|104.72002716125|103.76530668537|||||||||||||||||||||-109.84298936746|-112.77526603166|112.40248218704|-114.0558061774|||-114.0558061774||||||-114.0558061774||-114.0558061774||-114.0558061774|||-114.0558061774|||-117.02867191979||-120.54852537258|-122.41641928469|||||118.05675753714|||-121.55359968475|-122.93038913201|-123.36848970465||-123.42563114475|-123.42563114475|-123.42563114475||-123.42563114475||-123.42563114475|-123.42563114475||||-123.42563114475|-123.42563114475|-123.42563114475|-123.42563114475|-123.42563114475||-123.42847930403|-124.12053205141|||||||||||||||||-125.57720219216||||||-125.57720219216||-127.41077885718|-127.61891773112|-129.6460201251|||||-131.28448108448|||||||||-131.28448108448|-131.28448108448|||-131.28448108448||||||||-135.63109762153|||-138.04427191374||-140.36863885055|||-140.9621437755||-140.9621437755|-140.9621437755|-141.01072361368|-143.2369110573|-145.34379158954|-147.39032873556|-149.42258680578|||||-150.01398466159||||146.56779905901||||145.24199217277||||||-147.70471955983|-148.00385455785||142.96051058728|142.96051058728|||140.91723076457|137.51742158841|137.51742158841||-141.50812151463|-141.50812151463|139.47792766086||||139.47792766086||||135.84591452859|135.84591452859|134.02462013322|
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||-268.27144927741|-273.09006094933|-273.09006094933|-273.68286177554|-273.68286177554|-273.68286177554|-278.03069803349|-278.03069803349|-281.47855845681|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|251.7564998648|251.66728540377|251.66728540377|251.30252780866|243.79759352824|243.79759352824||239.65941066961|239.65941066961|239.65941066961|239.65941066961|239.65941066961|237.41901647579|237.41901647579|235.9100081339|227.39445822929|226.51052202886|218.33946519103|-238.38935183678|-238.38935183678|-238.38935183678|-238.38935183678|-238.38935183678|-239.0518552673|-239.0518552673|-239.0518552673|-242.12983850772|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|218.67823734964||211.98136754262|209.05707301285|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|||-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-232.86415738637|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|210.45147099512|209.55718660374|208.70163628111|208.70163628111|208.70163628111|208.70163628111|201.73515464476|198.2890607164|198.16364614435|198.16364614435|197.14294456848|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|195.59405272332|188.31560413404|180.29234708198|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935||175.93090465935|175.93090465935|||175.93090465935|175.93090465935||||175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|175.93090465935|167.17044690882|162.93383295045|157.42925391711|153.91971227491|153.91971227491|153.91971227491|153.91971227491|153.91971227491|-167.62232385473|-167.62232385473|-167.62232385473|-167.62232385473|-167.62232385473|-169.93869639322|-171.3287971052|-171.3287971052|-171.3287971052|-172.42593706477||-172.42593706477|-172.42593706477|-172.42593706477|-172.42593706477|-172.42593706477||-172.42593706477|-173.50154276396|-173.50154276396|-173.50154276396|-173.50154276396|-173.8252211637|-173.8252211637|-173.8252211637|-173.8252211637|-173.8252211637|-177.88078976414|-178.40808827556|-178.40808827556|-178.40808827556|-180.21176186841|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|164.87465348839|162.94456197301|162.94456197301|162.94456197301|160.24952042412
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||-33.06130069827|-33.06130069827|-33.267002149146|-33.410557371291|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.82867131353|-33.82867131353|-34.028523393479|-34.259468657006|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.413286831777|-34.413286831777|-34.436982740739|-34.865537234786|-35.03448525694|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.41989118125|-35.645434925578|32.977843456965|32.977843456965|32.977843456965|32.977843456965|32.952400420307|32.952400420307||32.854888728591|32.421544820436|32.045603838639|32.03675967964|32.03675967964|32.03675967964|31.658068675824|||31.318962965881|30.696070894572|-33.868560874633|-33.868560874633|-33.868560874633|-33.868560874633|-33.868560874633|-34.712844729613|-35.654271523368|31.900252642221|31.800281222205|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-35.020835986747|32.19933795265|32.19933795265|31.938153153566|31.77017072164|31.395745526012|31.360826768539|30.758143202091|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.635849418995|30.626498583022|30.47777915339|30.279198491357|30.133953204876|30.133953204876|30.133953204876|30.133953204876|30.133953204876|30.115504175564|29.763893770001|29.197104002394|28.424559833118|-30.572889502759|-30.572889502759|-30.644800931724|-30.644800931724|-31.064223482115|-31.695001354604|-31.695001354604|-31.695001354604|-31.695001354604||-31.695001354604|-31.695001354604|-31.695001354604|||-31.695001354604|-31.695001354604|-31.695001354604|-31.695001354604|-32.591112815439|-33.091236126753|-33.810260998245|32.244396631509|32.244396631509|32.244396631509|32.244396631509|32.244396631509|32.244396631509|32.084773045027|32.084773045027|32.084773045027|32.084773045027|31.856970660381|31.622188851229|-33.833263164767|-33.833263164767|-33.833263164767|-33.833263164767|-33.833263164767|-33.912699885504|-33.912699885504|-33.912699885504|-33.99244477499|-34.059938401519|-34.485136012548|-34.485136012548|-34.485136012548|-34.485136012548|-34.485136012548|-35.013487264309|-35.641651176516|-35.917569590945|-35.917569590945|-35.917569590945|-36.380076780737|-36.637380843847|-36.637380843847|-36.637380843847|-36.637380843847|-36.637380843847|-36.877089877359|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|34.777228644154|34.571922411148|34.481580219472|33.821753459732|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.44174194553|33.44174194553|32.745823544689|32.491471257947|32.294962760282|32.294962760282|32.083292294953|32.081669891777
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05354|6687|/equities/close-brothers|STOXX600||4.5839915477203|4.5839915477203|4.5839915477203|4.5839915477203|4.5839915477203|4.5839915477203|4.4338704125445|4.4338704125445|4.4338704125445|4.4323740551066|4.4323740551066|4.4323740551066|-4.6625322246323|-4.6625322246323|-4.6625322246323|-4.7154718681336|-4.7154718681336|4.5805865080091|-4.4571260577073|4.4146593198817|4.4146593198817|-4.3192672083067|4.2116775673375|4.2116775673375|4.2116775673375|4.1780763128311|4.1780763128311|4.1780763128311|-4.277189851922|-4.277189851922|-4.3035442841519|-4.335486631392|-4.335486631392|4.2783482021771|4.1022160140772|4.1022160140772|4.1022160140772|4.1022160140772|3.7913514340475|-3.8541341783879|-3.8541341783879|-3.9223712552783|-3.968853395809|-3.968853395809|-3.9968559781579|-3.9968559781579|-4.0387290097903|-4.0526872566468|-4.0526872566468|-4.0526872566468|-4.1207635591567|-4.2141816561024|-4.3046462209799|4.2481709418718|4.2224121555161|3.9743373232221|3.9743373232221|3.9743373232221|3.8470415889262|3.8189351094033|-3.8112003027786|-3.8112003027786|-3.8112003027786|-3.8368892072957|-3.8498768938163|3.7890258483778||3.6589174726153|3.5085399742657|3.5085399742657|3.4461555873612|3.3290618696985|3.2545132415358|3.2270533558842|||3.2270533558842|3.1878370705706|3.1064854400536|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.4612217704614|-3.4612217704614|-3.5124687927917|-3.6738540881161|-3.8198379403225|3.6624024305221|3.3160025183224|3.2866694732797|3.1140772153153|-3.5040554839667|-3.5040554839667|-3.5040554839667|-3.5040554839667|-3.9862411736334|-3.9862411736334|-4.0084458367428|-4.0084458367428|3.8987218163607|3.8987218163607|3.8987218163607|3.8987218163607|3.8987218163607|-4.0338435488411|-4.0338435488411|-4.0338435488411|-4.0338435488411|-4.0338435488411|-4.0338435488411|-4.0362286853233|-4.0362286853233|-4.0362286853233|-4.0362286853233|-4.10469850428|-4.2029982819281|3.9033353313117|-4.2429607196749|-4.3655118196211|-4.4697679787753|4.1302324026944|3.9313690099586|3.4904101859054|3.447122442559|3.4312471414447|3.4132882434645|3.4132882434645|3.4132882434645|3.3280102625942|3.3280102625942|3.2511223041852|3.1101360016222|3.0806616712935|3.0806616712935|2.9274019587181|2.7415576895234|-2.766658043611|-2.766658043611|-2.766658043611|-2.766658043611|-2.8051755955352|-2.8689375777485|-2.8689375777485|-2.8689375777485|2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|||2.5786995411036|2.5786995411036||||2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|2.5786995411036|2.4414810884291|2.4414810884291|2.3883122855087|2.3392357620552|2.3120654207301|2.3120654207301|2.3120654207301|2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|-2.5739369457208|-2.5739369457208|-2.5739369457208|-2.5739369457208|-2.5739369457208|-2.6043743894324|-2.7715271364567|-2.8016968182852|-2.8828355682399|-2.8828355682399|-2.9475950546294|-2.9884389580653|-3.1138211556459|-3.1198013168997|-3.1975569838094|-3.3595076527648|-3.5083419179975|-3.7548243310781|-4.5142493807311|4.3593115631192|4.3593115631192|4.3593115631192|4.3593115631192|4.3593115631192|-4.5078581146621|-4.5078581146621|-4.5078581146621|-4.5763679792144|-4.5763679792144|-4.633742152503|-4.6463801715671|-4.7584939647971|-4.7584939647971|-4.8116599375736|-4.855177699938|-5.1835308200944|-5.2483675354971|-5.2841530518623|-5.2841530518623|-5.2841530518623|-5.3359914361807|-5.3359914361807|-5.6288792887631|-6.1154214849409|-6.322742313801|-6.322742313801|-6.3474914703753|-6.4071900540945|-6.4071900540945|-6.4071900540945|-6.4690998587738|6.2092589762789|6.2092589762789|6.2092589762789|6.0825100902034|6.0664063537989|6.0664063537989|6.0664063537989|5.7793403825135|5.7631555885044|5.7535063260095|5.7427848172737|5.7308720297893|5.6176356946186|5.5529283588414|-5.6634127226931|-5.6647071003744|-5.6647071003744|5.5169922378516
05355|41180|/equities/cnh-industral-nv|STOXX600||-13.74952888256|-13.74952888256|-13.74952888256|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.703656437688|12.703656437688|12.703656437688||12.703656437688|12.418507102124|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476||-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.506753596779|-13.602220333413|12.647583197121|12.647583197121|12.647583197121||12.647583197121|12.647583197121|12.647583197121|12.647583197121|12.533425064622|12.508250470226|12.327500708969|12.266667136519|12.219908300339|12.183787097863|11.536429977342|11.342700110458|11.132283830081|11.132283830081|11.077537430034|11.015041709725|10.72449082885|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776||-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-13.112242161114|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.331521231284|-13.152688896228|-13.152688896228|-13.152688896228|-13.491840345992|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647||12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.152458665647|12.02606518829|12.012850264313|11.823055668674|11.81495038227|11.505500806215||11.245001277264|10.915557500318|-12.011129811145|-12.011129811145|-12.011129811145|-12.011129811145||-12.011129811145|-12.011129811145|-12.011129811145|-12.011129811145|-12.070822942537||-12.070822942537|-12.070822942537|-12.092984399582|-12.092984399582||-12.092984399582|-12.092984399582|-12.092984399582|-12.092984399582|-12.403316031324|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289|11.43912275289||11.36287089105|11.36287089105|11.36287089105|10.8270784563|10.610592756688|10.296236579087|-11.209872829313|-11.209872829313|-11.209872829313|-11.209872829313|-11.209872829313|-11.537294125353|-11.537294125353|-11.537294125353|10.875784370861|10.851427260992|10.698194522853|10.698194522853|10.698194522853|10.698194522853|10.698194522853|10.683827209467|10.670641793139|10.579324657527|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.353467255852|10.353467255852|10.353467255852|10.066038721412|10.066038721412|10.066038721412|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451||-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|73.551322800424|72.63369917085|72.63369917085|72.63369917085|72.63369917085|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.800563514964|70.770068368135|67.833409213157||63.137120669784|61.777359690602|60.255400673477|60.1810025285|59.964993825272|59.964993825272|59.964993825272|||58.666658152822|57.274064317548|-62.969398148977|-62.969398148977|-62.969398148977|-62.969398148977|-62.969398148977|-63.161356454581|-63.161356454581|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.700618360987|58.059018239435|57.240577601786|57.08953020241|56.968923803459|56.626581452832|56.279106677829|56.279106677829|56.279106677829|56.279106677829|56.279106677829|56.279106677829|56.279106677829|56.279106677829|55.637897665036|54.780996091644|54.359438533562|52.577152061217|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.554964152133|-55.586072382172|-55.610009472046|-55.610009472046|-55.610009472046|-55.610009472046|-55.610009472046|-55.952787920804|-56.614211132097|53.285842455096|53.285842455096|53.285842455096|53.285842455096|53.285842455096|53.285842455096||-55.65140951896|-55.65140951896|-55.65140951896|||-55.65140951896|-55.65140951896|-55.65140951896|-55.65140951896|-56.584899677439|-56.605444128429|-57.267161668578|-58.134418435207|-58.134418435207|-58.134418435207|-58.134418435207|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.785908810702|-59.626009323428|-59.651630599473|-59.651630599473|-59.651630599473|-59.651630599473|-60.476813430228|-60.78012672264|-60.78012672264|-60.78012672264|-61.00569445114|-61.095217243617|-61.414130016373|-61.532366642473|-61.716519551275|-63.129465108445|-63.507739814708|-64.153044365721|-64.27628770149|-64.27628770149|-64.551430652276|-64.965479901252|-66.269977625672|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-67.07960374057|-67.07960374057|64.024307472006|64.024307472006|64.024307472006|64.024307472006|64.024307472006|64.024307472006|64.024307472006|63.807558517208|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.585495941083|63.585495941083|63.411660715651|62.457401642879|61.811005046721|60.640004293516|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.889858672955|58.972066506123|58.771740180889|58.569681034451|58.569681034451|58.569681034451|58.569681034451
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||-627.21454537237|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-637.92331515932|-637.92331515932|-638.23699242963|-646.285534937|-646.36609334369|-646.36609334369|-647.91249725744|-647.91249725744|-647.91249725744|-660.15501851748|-660.15501851748|-660.15501851748|-660.15501851748|-660.15501851748|-660.15501851748||-660.15501851748||-660.15501851748|-660.15501851748|-670.11665672407|||-675.05962144867|-675.05962144867|-675.05962144867|-676.1662284217|-681.59582088631|-685.21628572779|-685.21628572779|-685.21628572779|-685.21628572779|-685.21628572779|-688.9514143449|-691.81272533005|-692.89191296438|-705.32433417483|-709.66034892581|-712.03372577586|-722.61527595429|-746.75030390321|696.03030155636|696.03030155636|696.03030155636|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247||||-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-744.24344616952|-744.24344616952|-747.59272746049|-759.91707253163|-759.91707253163|-759.91707253163|-759.91707253163|-760.96647963103|-760.96647963103|-760.96647963103|-766.01835139125|-769.44611806863|-769.44611806863|-769.44611806863|-769.44611806863|-772.47348690026|-774.43887173679|-774.43887173679|-784.93204918997|-790.59513451308|-790.59513451308|-805.0612646391|-810.07917004713|-815.1969874966|-815.1969874966|-815.1969874966|-819.76332215334|-834.79186113545|-834.79186113545|-834.79186113545|-834.79186113545|-834.79186113545|-835.4344619883|-835.4344619883|-835.4344619883|-835.4344619883|-835.4344619883|-835.4344619883|-835.4344619883|-835.4344619883|-835.4344619883|-847.69381206708|792.83726860717|792.83726860717|792.83726860717|792.83726860717|791.76366569416|790.24847742602|789.31536370877|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-825.22612291966|-827.12902139728|-832.35447771356|||-837.87163715678|-844.49643646939||||-844.49643646939|-844.49643646939|-844.49643646939|-864.66272753327|-868.53632459209|-873.90532219907|-873.90532219907|-887.55038105669|-887.93373909728|-897.92639033812|-905.78485984292|-911.2720909062|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|858.483271081|857.45919890619|845.52130906026|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-915.3483352732|-917.88703241077|-924.88557190063|-925.79508870578|-927.03897660018|-927.28143165011|-927.28143165011|-927.28143165011|-932.1832506085|-932.1832506085|-939.79250610145|895.69829870709|895.69829870709|895.69829870709|895.69829870709|895.69829870709|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|874.87167833617
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||-17.870226941194|-18.002474557123|-18.628304440403|-18.787004319191|-19.013339086109|-19.036762173964|-19.036762173964|-19.036762173964|-19.036762173964|-19.110291622296|-19.206594559165|-19.206594559165|-19.46788321227|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.514934850123|-19.514934850123|-19.514934850123|-19.514934850123|-19.585382858457|-19.585382858457|-19.585382858457|-19.827328990928|-19.827328990928|-19.827328990928|-20.246476410751|-20.403307542673|-20.617008431611|-20.72556530972|19.337475177512|19.337475177512|19.337475177512|19.337475177512|19.022750718577|19.003055951312|18.592839873847|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.745831315206|18.432742648138|18.432742648138|18.432742648138|18.432742648138|18.432742648138|18.432742648138|18.313602823697|18.267892195872|18.232102952722|17.965670040717|17.699078696161|17.492865078085|17.437627254187|17.31903016375|-19.113980657146||-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|||-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.767568519436|-19.767568519436|-20.639521098493|-20.865950943951|-20.865950943951|-21.009391336445|-21.163212384123|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.905683224873|-22.066314372173|-22.144237686916|-22.603597192548|-22.91955262266|-23.08950287592|-23.247225303248|-23.677996069998|22.033425967395|21.819361334045|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.785442400246|21.752714528275|21.276348738352|21.108166116785|20.942406648079|-22.384573199405|-22.384573199405|-22.384573199405|-22.577304550954|-22.642986251934|-22.642986251934|-22.642986251934|-22.642986251934|-22.642986251934||-22.642986251934|-22.642986251934|-22.642986251934|||-22.642986251934|-22.642986251934|-22.642986251934|-22.751095721041|-22.817278728704|-22.817278728704|-22.931420390055|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.237966904332|-23.250576919599|-23.250576919599|-23.348213240338|-23.348213240338|-23.348213240338|-23.452678283646|-23.452678283646|-23.452678283646|-23.454087452308|-23.818626267694|-23.818626267694|-23.878473766404|-24.262749256644|-24.33586417838|-24.33586417838|-24.598737204562|-24.749708136464|-24.891898217626|-25.244921306779|-25.244921306779|-25.244921306779|-25.900042466166|-25.900042466166|-25.900042466166|-25.900042466166|-25.900042466166|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|24.321247773451|24.321247773451|24.321247773451|24.321247773451|24.321247773451|24.321247773451|24.321247773451|23.899164099475|23.067959567993|22.603209833739|22.603209833739|22.603209833739|22.603209833739|22.509420216726|22.509420216726|22.509420216726|22.509420216726|22.344910105783|22.289899676727|22.14655573466|22.128395532|22.060242421377|22.060242421377|21.822491918392|21.498323319562|21.354473623974|21.354473623974|20.927192406901|20.235770760916|20.171197939976|20.171197939976|20.149109152803|20.137897787104|20.084331734987|20.055924027067|20.031026726411|19.787807338156
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|251.31858722974|248.71510539904|247.18899447007|246.2906853753|246.2906853753|246.2906853753|246.2906853753|246.2906853753|246.19469546629|246.19469546629|246.19469546629|246.1470854136|246.1470854136|246.1470854136|246.1470854136|246.1470854136|246.1470854136|246.1470854136|245.6891424792|245.6891424792|245.6891424792|245.60460309376||244.49826031245||244.49826031245|244.49826031245|244.49826031245|||244.49826031245|244.49826031245|244.49826031245|244.49826031245|244.49826031245|244.49826031245|243.32584614795|239.37871641629|238.63746234568|236.341628728|234.36292403019|233.69769607956|231.94744720916|229.81383091057|227.44869270418|224.88188552961|224.23543294387|223.62824814536|221.64805298622|213.17561849815|211.21734930919|207.85261288668|203.53069031002|199.01742757428|197.90824777405|196.31472822605|189.69969565535||||188.01632104609|184.95702219775|-214.35757673492|-214.35757673492|-214.35757673492|-214.35757673492|-214.35757673492|-214.35757673492|-225.70564268154|-236.93959636735|-241.07732794072|-242.45813944368|-242.75904721716|-245.28213894931|-245.28213894931|-245.28213894931|-245.28213894931|-245.28213894931|-245.28213894931|231.41031838533|231.41031838533|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|228.635779819|225.26206372092|225.26206372092|225.26206372092|225.26206372092|224.71896375892|222.24329306546|219.78931759663|219.78931759663|219.78931759663|219.78931759663|219.50410033827|219.50410033827|217.2545466066|207.87380452884|207.87380452884|207.87380452884|207.87380452884|207.87380452884|207.87380452884|206.47643964305|206.27742798619|206.27742798619|206.27742798619|204.68200637446|204.68200637446|203.69788082927|203.69788082927|203.69788082927|203.69788082927|203.69788082927|201.28653662834|198.04059794913|196.07844080936|195.50670912382|195.50670912382|195.50670912382|-207.8330324353|-207.8330324353|-207.8330324353|||-207.8330324353|-207.8330324353||||-207.8330324353|-207.8330324353|198.11032086848|198.11032086848|198.11032086848|198.11032086848|198.11032086848|198.11032086848|198.11032086848|198.11032086848|198.11032086848|198.11032086848|196.97257467375|-207.55915843652|-207.55915843652|-207.55915843652|-207.55915843652|-207.55915843652|-207.55915843652|-210.00739470241|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|197.35089579369|197.19543468451|197.07826160828|194.17029830526|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-204.93871585697|-206.85412906905|-208.712917797|-210.86156515747|-211.47396654188|-211.96230535227|-211.96230535227|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|201.29203892448|199.94671059426|197.93050187675|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||-265.16681112228|-272.19646002383|-281.04050961171|266.21541910217|266.21541910217|264.71715132446|263.06349401177|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-282.57416564855|-282.57416564855|-282.57416564855|-282.57416564855|-282.57416564855|-283.59728633758|-283.59728633758|-283.59728633758|-283.59728633758|-286.17475479838|-286.3409867244|-286.3409867244|-286.3409867244|-286.3409867244|-286.3409867244|-288.91220781064|264.96305881565|264.96305881565|264.96305881565|264.96305881565|264.96305881565|264.96305881565|264.96305881565|253.67006467255||247.7223028968||246.35308563562|246.35308563562|246.35308563562|||246.35308563562|246.35308563562|246.35308563562|246.35308563562|246.35308563562|246.35308563562|243.05897386705|241.62109902872|241.04565168501|235.5507274853|232.7231233663|232.7231233663|230.1812390295|228.20785650561|228.20785650561|228.20785650561|228.20785650561|228.20785650561|220.26428280219|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222||||-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.84111095849|-240.84111095849|-244.3123388973|-250.63593617712|-252.29547904635|-258.77276127763|-262.61417784103|-268.18242745276|-268.69928535262|-268.69928535262|-268.80538771454|-268.80538771454|-268.80538771454|-268.80538771454|-268.80538771454|-269.15043028531|-272.531580909|-272.531580909|-272.531580909|-272.531580909|-272.531580909|-274.38663680807|-274.38663680807|-274.38663680807|-274.38663680807|-274.38663680807|-275.51848568138|-278.19833166529|-278.20925672771|-280.93651732693|-280.93651732693|-280.93651732693|-280.93651732693|-280.93651732693|-280.93651732693|-280.93651732693|-280.93651732693|-282.46280415069|-282.76978103332|-284.42192709337|-284.42192709337|-284.42192709337|-293.80213612859|274.40751036084|274.40751036084|274.40751036084|273.93056740668|272.05215056266|272.05215056266|272.05215056266|272.05215056266|272.05215056266|271.73573708893|269.4508254303|269.25902407423|269.25902407423|265.01292492125|265.01292492125|265.01292492125|264.38016175897|264.38016175897|261.3112908433|258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|||258.54010367832|258.54010367832||||258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|258.54010367832|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.89319949958|-274.89319949958|-274.89319949958|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-281.3832081011|-287.00356082685|-293.59284739767|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|267.72224860558|267.72224860558|265.76916308281|263.05462598665|259.02238467832|259.02238467832|259.02238467832|257.80171358609|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||-91.617922461638|-92.786579410908|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-94.224810260484|-94.372012502561|-95.321606469757|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|-95.039155147646|-95.039155147646|-95.039155147646|-95.039155147646|-95.039155147646|-95.820172572769|-96.630194426287|-96.805768702547|-96.993075183277|-97.052810578735|-97.052810578735|-97.083124272461|-98.311250174967|-99.038050612838|-99.805612097218|-100.41513009649|-100.86040413946|-100.86040413946|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.35466944739||94.34574325399|93.046382563163|92.900425426219|92.466028522622|91.737814081125|91.035346283309|90.482770736561|||90.482770736561|89.08085908663|88.879840106564|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-97.022200586942|-97.786890456574|-98.262100269946|-99.895669781005|-100.5862984512|-101.11810396487|-101.65524462983|-101.65524462983|-101.65524462983|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-103.08202734398|-104.95752689701|-104.95752689701|-104.95752689701|-104.95752689701|-104.95752689701|-104.95752689701|-104.95752689701|-104.95752689701|-104.95752689701|-105.03669539934|-105.55966177523|-105.6112881826|-105.62588930245|-105.62588930245|-105.62588930245|-105.62588930245|-105.62588930245|-106.13543033728|-107.57437112739|100.55836172255|100.55836172255|100.55836172255|100.55836172255|100.55836172255|100.55836172255|100.55836172255|100.55836172255|99.688078281915|99.688078281915|99.688078281915|99.645086471279|97.653823300652|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.45656712486|-104.51008385731|||-104.51008385731|-104.79280920089||||-104.79280920089|-104.79280920089|-105.36978477969|-106.0947615784|-106.46640472076|-106.93044958801|-107.67994213867|-108.5082683648|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|101.85770829956|101.85770829956|98.247455954997|-105.41811161608|-105.41811161608|-105.41811161608|-105.80234507025|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|98.706946353432|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||-53.527120594084|-53.783238701105|-53.783238701105|-53.783238701105|-53.783238701105|-53.783238701105|-53.783238701105|-54.104709735712|-54.546345727532|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-55.21432727325||-55.369581865694|-55.369581865694|-55.369581865694|-55.369581865694|-56.631892247846|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.322690497691|51.05520938376|49.876900603809|49.577526558698|49.577526558698|49.577526558698||49.577526558698|49.577526558698|49.271696184808|48.01966402126|47.632671357093|47.632671357093|46.990743638075|||45.522493575455|44.458326788347|43.928141562587|42.725156113446|-48.218466027169|-48.218466027169|-48.218466027169|-48.218466027169|-48.218466027169|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.94936569929|45.819700419442|45.819700419442|45.819700419442|45.819700419442|45.799667132713|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.025181295159|45.025181295159|45.025181295159|45.025181295159|45.025181295159|45.025181295159|45.025181295159|45.025181295159|44.890202312208|44.348398137652|44.348398137652|43.640998125698|43.372221258643|42.796356284356|42.748212508358|42.748212508358|42.748212508358|42.748212508358|42.748212508358|42.748212508358|42.748212508358|42.748212508358|42.748212508358|42.533015017154|41.517533168383|41.517533168383|41.517533168383|40.955592536471|40.23510466631|40.076782343738|39.865312282634|39.737569694599|38.675078158997|38.013092054176|38.013092054176|38.013092054176|38.013092054176|38.013092054176|38.013092054176||38.013092054176|38.013092054176|||38.013092054176|38.013092054176||||38.013092054176|38.013092054176|38.013092054176|38.013092054176|38.013092054176|38.013092054176|38.013092054176|38.013092054176|37.834546209758|37.666786319172|37.666786319172|37.586430159052|37.156589921801|36.46065546019|36.222949621226|35.928046616856|35.928046616856|35.928046616856|35.928046616856|35.928046616856|35.885608259112|35.849008100199|35.762221351249|35.762221351249|35.762221351249|35.762221351249|35.762221351249|35.762221351249|35.762221351249|35.762221351249||34.202469100536|-35.325458607723|-35.325458607723|-35.325458607723|-35.325458607723||-35.325458607723|-35.325458607723|-35.325458607723|-35.325458607723|-35.325458607723|-36.147785899141|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.787447960256|32.17994417866|31.077160037446|29.872399397346|-33.451661431836|-33.451661431836|-33.451661431836|-33.451661431836|-33.451661431836|-33.451661431836|-33.451661431836|-33.93740170537|-34.02070206459|-34.02070206459|-34.02070206459|-34.299113155026|-34.417903768375|-34.543782299706|-34.948559190614|-34.948559190614|-34.948559190614|-34.948559190614|-34.948559190614|-34.948559190614|-34.948559190614|-34.948559190614|-36.81982608119|-36.81982608119|-37.140522535212|-37.140522535212|-37.140522535212
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||-270.71535377459|-270.71535377459|-270.71535377459|-271.02261733961|-271.73510375122|-271.73510375122|-271.73510375122|-271.73510375122|-272.2087716833|-272.2087716833|-273.55975106196|-276.24970746522|-278.5719032871|-278.80419646507|-278.80419646507|-281.73245102835|272.0611720974|272.0611720974|270.99574067137|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|267.41757452097|267.41757452097|266.9806410693|265.54517098521||265.19463476709|263.48490074967|263.48490074967|263.48490074967|263.48490074967|263.48490074967||263.48490074967|263.48490074967|262.62209329444|262.39507822515|262.39507822515|262.39507822515|261.73341448573|258.28158317967|256.32953618814|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798||251.67464013798|251.67464013798|248.29961846385|245.56927350168|245.56927350168|244.1769732701|240.36329346092||||238.85285422723|238.85285422723|-258.42844943332|-258.42844943332|-258.42844943332|-258.42844943332|-258.42844943332|-258.42844943332|-271.65383338186|-280.29871833824|267.18400192834|267.18400192834|267.18400192834|267.18400192834|267.18400192834|267.18400192834|264.54889001423|262.64322333396|262.47107434714|262.47107434714|262.47107434714|260.96229601397|257.65255790832|256.58061277736|252.97586555585|252.97586555585|252.97586555585|252.97586555585|252.7120670754|252.51895866993|250.38794798031|250.38794798031|250.38794798031|248.79745255153|248.79745255153|246.30273522978|245.60303337977|242.78670663751|241.89078193149|240.35097314646|240.35097314646|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.87730921518|236.41924093842|236.04915829366|234.56438489247|234.56438489247|233.82708873008|232.40787653629|230.91430912751|230.29922931214|230.09287011795|230.09287011795|227.68096900177|226.03997013516|224.33949642005|-231.70701063933|-231.70701063933|-231.70701063933|-231.70701063933|-231.70701063933|-231.70701063933|-231.70701063933|||-231.70701063933|-231.70701063933||||-231.70701063933|-231.70701063933|-234.11890155808|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|215.20639412104|214.25710373122|213.8797685624|213.8797685624|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-223.88478206033|-223.88478206033|-223.88478206033|-224.88985626043|-224.88985626043|218.14539183558|218.14539183558|218.14539183558|216.89487117066|216.73844193909|216.73844193909|216.73844193909|215.62049663832|213.80610517186|213.36729063901|213.36729063901|213.36729063901|-222.40131880428
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.331258834205|45.965287169706|44.569764623919|44.09695997269|44.026622030813|43.811247531659|43.475830175354|41.437589541491|39.687847366461|39.687847366461|39.687847366461|39.283164808628|38.35573707408|37.850820709007|37.787578769014|37.74397425683|36.736637274774|35.915848963977|35.915848963977|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114||35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114||35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114||35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.218049919491|34.504499554507|34.254999716936|34.236296480892|34.236296480892|32.963664604555|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059||-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|||-38.794641161543|-39.220711867656|-40.200083767062|-40.200083767062|-40.200083767062|-40.677017266228|-40.677017266228|-42.272240593118|-42.639156926652|-45.219064091069|-46.767850397276|-47.213167294581|-47.810183110855|-48.810206482832|-50.098005372092|-51.203337013506|45.269356719487|45.269356719487|45.269356719487|45.269356719487|45.269356719487|-50.52033914125|-50.52033914125|-50.52033914125|-50.52033914125|-50.52033914125|-51.1859325148|-52.32437109697|-53.270582890659|-53.270582890659|-54.061755842798|-54.065874069847|-54.065874069847|-55.977005038631|-55.977005038631|-57.410777479713|-57.410777479713|-57.410777479713|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|52.569044367896|49.948937805081|49.080480090366|49.080480090366|47.970204827208|47.970204827208|47.970204827208|-53.138250568931|-53.138250568931|-53.138250568931|-53.138250568931|-53.138250568931|-53.138250568931|-53.319168756874|-53.61351850129|-55.875575358082|-56.823784116785||-56.823784116785|-56.823784116785|||-56.823784116785|-57.065165571568||||-57.065165571568|-57.561295672917|-59.087547907856|52.529763175997|52.529763175997|52.529763175997|52.529763175997|52.529763175997|52.529763175997|52.529763175997|52.529763175997|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-58.537925221651|-60.083803258703|-61.695894968031|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-63.571436025022|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-68.849363500146|-68.9047709589|-68.9047709589|-69.19696650293|-69.840696814945|-69.840696814945|-70.834109945751|-70.952913767586|-70.952913767586|-72.392127256139|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098
05365|553|/equities/dsv|STOXX600/EAFAGROWTH||-1532.9154549389|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1599.9765124294|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1505.3516523753||1480.305838274||1480.305838274|1480.305838274|1480.305838274|||1480.305838274|1480.305838274|1480.305838274|1480.305838274|1480.305838274|1480.305838274|1478.1175980822|1456.7139978691|1451.2933309656|1422.9092566285|1403.7047295872|1398.5330328747|1373.3144809719|1336.4605344132|1334.1326541887|1334.1326541887|1334.1326541887|1334.1326541887|1317.0362824319|1270.318091591|1244.4089906566|1122.565545174|1116.7784508321|1116.7784508321|1099.6427231468|1070.0474701631|-1268.4969804569||||-1268.4969804569|-1268.4969804569|-1268.4969804569|-1268.4969804569|-1268.4969804569|-1268.4969804569|-1291.4530622924|-1291.4530622924|-1369.2256247694|-1395.4451386327|-1444.2645934604|-1444.2645934604|-1444.2645934604|-1452.516214956|-1459.3513499511|-1489.2237221679|1383.1334824448|1383.1334824448|1383.1334824448|1383.1334824448|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1515.8808353208|-1545.8120392454|-1561.0411547171|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|||1479.3401528705|1479.3401528705||||1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1479.3401528705|1472.989058745|1465.9600652722|1463.8486261785|1463.8486261785|1463.8486261785|1463.8486261785|1463.8486261785|1461.3902792328|1461.3902792328|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1420.7527367812|1420.7527367812|1420.7527367812|1420.7527367812|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1391.9041726784|1386.727373677|1386.727373677|1281.5677452803|1281.5677452803|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1278.2447166296|1278.2447166296|1253.5774629218|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625
05366|18899|/equities/dufry-ag|STOXX600|||-43.972845024421|-43.972845024421|-44.129269646886|-44.603635416299|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.797926202556|-44.797926202556|42.343914867766|42.343914867766|42.343914867766|42.343914867766|42.343914867766|42.343914867766|42.343914867766||42.343914867766|42.343914867766|42.343914867766|41.821018088005|41.560947280045|41.560947280045||41.2166066224|41.142700984721|41.142700984721|41.142700984721|41.142700984721|41.10876861355|41.10876861355|40.631338024222|40.631338024222|40.631338024222|40.631338024222|40.631338024222|39.599266158301|38.729183526788|38.205599662151|38.205599662151|37.389553993373|36.009505556059|35.126116750453||34.476794770265|34.374772975737|34.055300551315|33.773668957705|33.246297307539|33.228109831863|-36.594177963978|||-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-38.569087932116|-40.250651197971|-41.051835198469|-41.115844779627|-41.115844779627|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.742764044987|-41.997232565104|-41.997232565104|-41.997232565104|-41.997232565104|-41.997232565104|-41.997232565104|-42.482507133704|-42.482507133704|-42.677047468155|-42.677047468155|-42.677047468155|-42.720051792959|-42.752281855322|-42.838089729654|-43.224543440461|40.668233629935|40.668233629935|40.668233629935|40.503591481042|39.911624710681|39.911624710681|39.911624710681|39.878471578627|39.608433629777|39.608433629777|39.608433629777|39.608433629777|39.608433629777|39.448805846434|39.448805846434|39.165934079053|39.165934079053|39.067703769342|38.579670956549|38.129634277486|37.505149621062|37.142387145419|36.434875004445|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656||||34.975011428656|34.975011428656||||34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.975011428656|34.802233784797|33.878373062499|33.878373062499|33.878373062499|33.495969679497|32.778855750453|-35.208222398854|-35.208222398854|-35.208222398854|-35.208222398854|-35.208222398854|-35.208222398854|-35.208222398854|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.338728121555|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.852189870474|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.105815571007|32.360351422823|32.359806999112|32.359806999112|32.359806999112|32.359806999112|31.588674316302|31.222971979661|-33.371816648803|-33.371816648803|-33.371816648803|-33.371816648803|-33.371816648803|-33.582019079352|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937
05367|424|/equities/edp|STOXX600/EAFAVALUE||3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6257253553507|3.6041392646495|3.5581547907396|3.5481169169092|3.5481169169092|3.5296855309433|3.5157062189255|3.5003089722828|3.5003089722828|3.5003089722828|3.4656097752611|3.4656097752611|3.4509998347485|3.4509998347485|3.4459997841742|3.4353885461916|3.4075984745147|3.3806648286318|3.3739272818225|3.3739272818225|3.3739272818225|3.3739272818225|3.3527526971651|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|3.2085458921045|3.2085458921045|3.2085458921045|3.2085458921045||3.2085458921045|3.1523843392896|3.1023160865094|3.0848511910202|3.0338346004223|3.0134273104905|2.9846969636545|||2.9193299514569|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.28473841294|-3.3184871446683|2.9817442305792|2.9817442305792|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|2.9953387875514|2.9953387875514|2.9953387875514|2.9953387875514|2.9953387875514|2.9953387875514|2.9580985991112|2.8966650662546|-3.1084006525645|-3.1084006525645|-3.1084006525645|-3.1084006525645|-3.1264452247233|-3.1414946878851|-3.1468576429436|-3.1468576429436|-3.1632862618841|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.1692274529486|-3.198030480494|-3.2582278572894|-3.2582278572894|-3.2582278572894|-3.2582278572894|-3.2582278572894|-3.2582278572894|-3.2582278572894|-3.2582278572894|-3.2666977073724|-3.2862170398251|-3.2862170398251|-3.2862170398251|-3.2862170398251|-3.2862170398251|-3.2862170398251||-3.2862170398251|-3.2862170398251|-3.2862170398251|||-3.2872984031613|-3.2872984031613|-3.2872984031613|-3.3326650173328|-3.3581658454128|-3.3581658454128|-3.3581658454128|-3.4030176899375|-3.4334641321436|-3.4410914148243|-3.4410914148243|-3.4709904552999|-3.5119337772332|-3.5135932073552|-3.5402702871913|-3.5794668400678|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6329552020663|-3.6329552020663|-3.6329552020663|-3.6329552020663|-3.6523947015994|-3.8131176235098|-3.8131176235098|-3.8131176235098|-3.8131176235098|-3.830741856034|-3.9208797851485|-3.9624774234473|-3.9645463219616|-3.9645463219616|-3.9961624798215|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0539333728281|-4.0879815184769|-4.0902548645377|-4.0902548645377|-4.1046165597042|-4.1406295709699|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9264015306004|3.9141683168949|3.8970661893967|3.8970661893967|3.8637957325118|3.7959950754529|3.7383834862583|3.6513622851864|3.6513622851864|3.6363470788019|3.6301078791108|3.6220608255617|3.6220608255617|3.6220608255617|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||-66.31867454584|-67.577416187475|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-69.759784870374|-72.446427642226|67.681264263286|67.681264263286|67.681264263286|67.187314812066|67.187314812066|67.187314812066|66.423681700365|65.80184406943|65.80184406943|65.80184406943|65.80184406943|63.537601520694|61.039557194352|60.725254111379|60.725254111379|59.939171066458|59.939171066458|59.939171066458|59.701988935045||59.701988935045|59.701988935045|59.701988935045|58.759985976276|57.859882415315|-65.55015040968|-65.55015040968|-65.55015040968|-65.55015040968||-65.55015040968|-65.55015040968|-65.55015040968|-67.012389199979|-68.837765443774||-68.837765443774|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.850828253343|-71.1685295505|-71.1685295505||-71.1685295505|-76.218366667371|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|||-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-80.979146364674|-81.29793906581|-84.686599894493|-88.402889432873|-89.860986275106|-89.875538661114|-90.396158459045|-92.777952249688|-93.732171438184|-96.140188638862|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.543526296559|-99.447932620038|-99.447932620038|-100.19720305532|-100.19720305532|-100.19720305532|-102.27800368302|-103.55488164875|-103.55488164875|-103.55488164875|-103.55488164875|-103.55488164875|-103.55488164875|-103.55488164875|-103.55488164875|-103.55488164875|-104.60875699755|-105.40639705389|-105.7782166769|-107.32801705487|-108.56224485115|-108.87693750279|-115.02930659886|102.06188223499|102.06188223499|101.79375778456|100.08750763226|99.86667930074|97.874086501283|96.498986272991|95.104425462286|94.218810222989|92.32978900102|90.914207068055|88.240233517322|87.617294385735|87.617294385735|87.617294385735|87.617294385735|87.617294385735|87.617294385735||87.617294385735|87.617294385735|||87.617294385735|87.617294385735||||87.617294385735|87.617294385735|87.617294385735|87.617294385735|87.617294385735|87.617294385735|87.617294385735|87.617294385735|86.756990727124|83.603327760362|81.598140938705|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-92.96727449899|-94.580303642541|-95.828117023342|-96.295821149694|-96.295821149694|-97.403136950452|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-101.70621045246|-102.6514563847|-102.6514563847|-102.6514563847|-105.45161939201|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|93.328399323144|92.17811664028|92.17811664028|92.17811664028|92.17811664028|92.17811664028|91.215855011576|91.215855011576|91.215855011576|91.215855011576|91.215855011576|91.215855011576|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.642408533894|90.642408533894|90.642408533894|90.642408533894|89.450449806676|88.324946993176|87.10549462458|86.408332328227|86.173703383767|84.729665543596
05369|18977|/equities/elekta|STOXX600||||-50.252176368377|||||||||-50.252176368377||||-50.517446835424|-50.517446835424||||||||-50.517446835424|-50.517446835424||-50.517446835424||||||-50.517446835424|||-51.746051081447|-52.266169292428||||||-52.296438935955||-52.296438935955|||-52.296438935955|-52.296438935955|-52.296438935955||49.105014290388||||49.105014290388||-51.939244587486|-51.939244587486||||-51.939244587486||-52.369005007426||-52.369005007426|-52.369005007426||-52.369005007426|-52.369005007426||-52.369005007426||||||-53.492225853249|||||||-55.973861923532||||||-58.910958438798||||||-60.508588762544|||-60.508588762544||||-61.403989336515|-62.679432045116|||||-63.270203204833||||-65.361337445271|||64.008234900355|63.71609933522||63.284555834164|||||||||62.396726839664|||||-65.125186069363||||||||||||||||||||-65.125186069363|||||||||||||||||||||-67.233540755238|||||||||||||||-68.568880423751||-68.568880423751||||||||69.48113958311|||69.48113958311||||69.48113958311|69.48113958311||||69.48113958311||69.48113958311|||||69.48113958311|||64.644161773151||64.644161773151|||64.644161773151||-67.795174050691|||-67.795174050691|||-69.819636477765|||66.985326814877|66.985326814877|66.503137853661||||66.359045111381||65.402520552637|||65.402520552637
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|97.090771606678|97.090771606678|97.090771606678|97.090771606678|96.31752154906|94.952804857706|94.469781564579|93.858096730826|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|92.58499479428|92.366656304897|91.374063493478|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|89.359163654937|89.359163654937|89.359163654937|89.359163654937|89.359163654937|88.98518031294|86.072422485162|85.717497413307||85.717497413307|83.886108152237|81.459563087717|80.838402244002|80.309293052829|80.309293052829|80.309293052829|||78.296439777123|78.084931305501|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|75.225456081944|72.69099614247|72.69099614247|71.739998680842|70.994439926956|69.999378459557|67.304865378919|-68.691249198276|-68.691249198276|-68.691249198276|-68.691249198276|-68.691249198276|-68.691249198276|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-69.040299753335|-70.722554688086|-71.708389816936|-74.870435249205|-77.469932462767|-79.063235814608|-79.063235814608|-79.063235814608|-79.063235814608||-79.063235814608|-79.063235814608|-79.063235814608|||-79.063235814608|-79.063235814608|-79.063235814608|-79.692483221201|-82.169426055648|-82.413254309471|-84.4869496566|-86.363275022633|-87.717532550105|-89.108366872214|-89.345406957625|-89.708787542977|83.472661964221|83.472661964221|83.472661964221|83.472661964221|83.472661964221|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-91.576877237557|-91.576877237557|-91.576877237557|-91.576877237557|-92.882640018727|-93.610735580411|-93.610735580411|-93.610735580411|-93.610735580411|-95.350815531376|-97.525905976431|-97.596489217714|-97.596489217714|-98.346100571901|-98.617890202503|-99.430989622518|-100.85184423771|-100.85184423771|-100.85184423771|-100.85184423771|-100.85184423771|-100.85184423771|-101.51315839916|-101.53362127856|-101.53362127856|-101.53362127856|-102.3567997252|-103.17144524114|-104.77383186041|-107.13758756517|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|100.24115441626|100.24115441626|100.24115441626|100.16932519652|100.16932519652|99.777021553533|99.561763095288|99.561763095288|98.340845849148|96.967607261993|95.52234030019|93.274804601095|93.274804601095|93.210894594614|92.742035763635|92.742035763635|92.742035763635|92.742035763635|92.742035763635|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||-46.948927482426|-46.948927482426|-47.272006923948|-47.272006923948|-47.272006923948|-47.272006923948|-47.272006923948|-47.272006923948|-47.452228898245|-47.619143771284|-48.027790346049|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.714867625092|-47.483995246356|-47.483995246356|-47.483995246356|-47.483995246356|-47.483995246356|-47.483995246356||-47.483995246356|-47.483995246356|-47.571103837165|-47.682339326179|-47.845931414803|45.712306309145|45.712306309145|45.712306309145|45.712306309145|45.712306309145|45.712306309145|45.302561336536|45.126486921247|45.126486921247|45.126486921247||45.126486921247|45.126486921247|45.126486921247|44.7505388789|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-47.132487315865|-47.803875626162|44.952078003513|44.952078003513|44.952078003513|44.788974915198|44.535529200956|44.303921665002||43.861023758572|43.57669326853|42.892309315401|42.892309315401|42.892309315401|42.618055331862|42.618055331862|||42.618055331862|42.618055331862|-45.620864620668|-45.620864620668|-45.620864620668|-45.620864620668|-45.620864620668|-46.597628212486|-46.784949885751|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|43.708178178096|43.455634312739|43.455634312739|43.455634312739|43.455634312739|42.704038625415|42.698932017944|42.648811700236|42.428681879453|42.20742303046|41.548247031729|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.75153749334|-43.902646228208|41.767976644755|41.665532301003|41.347255068945|41.312529155616|41.312529155616|41.312529155616|41.312529155616|41.312529155616|41.312529155616|41.282810605239|-42.850618770003|-42.850618770003|-42.850618770003|-42.850618770003|-42.977354926401|-43.021421656282|-43.021421656282|-43.021421656282||-43.021421656282|-43.021421656282|||-43.021421656282|-43.021421656282||||-43.021421656282|-43.073801289302|-43.195078258619|-43.195078258619|-43.195078258619|-43.195078258619|-43.195078258619|-43.215641636435|-43.568491665063|-43.878323148288|-44.179248781775||-44.33138547537|-44.467097024092|-44.635664758825|-44.734847823811|-44.734847823811|-44.734847823811|-44.75183951968|-44.75183951968|-44.75183951968|-44.75183951968|-44.75183951968|-45.032042690052|-45.050049035565|-45.077830651088|-45.086695215562|-45.086695215562|-45.086695215562|-45.638550570121|-45.766233329555|-45.766233329555|-45.973655799808|-45.973655799808|-45.973655799808|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-47.199631780973|-48.820702334897|-48.993000424191|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|46.855374895082|46.424862105036|46.183179438539|45.925415723177|45.925415723177|45.925415723177|45.557127759028|45.167918520027|45.080341608981|45.080341608981|45.080341608981|45.080341608981|45.080341608981|45.023711610348|44.791900449893|44.460618909373|44.460618909373|43.915131392495|43.665703047664|43.582417105984|43.582417105984|43.582417105984|43.456019506798|43.161131234021|42.916813474066|42.736461221253|42.467177032403|-43.906154976258|-43.906154976258
05372|453|/equities/enagas|STOXX600/EAFAVALUE||-13.717826657884|-13.717826657884|-13.717826657884|-13.717826657884|-13.860084963499|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.956058890846|-14.044231210844|-14.069701815861|-14.164946186562|-14.257155962957|-14.257155962957|-14.323229441127|-14.45997670964|13.838930097371|13.838930097371|13.838930097371|13.838930097371|13.838930097371|13.838930097371|13.795962699585|13.795962699585|13.758847908105|13.734472356125|13.734472356125|13.698978442081|13.698978442081|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.589541922727|13.317546803332|13.145884944969|13.092094476547|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|12.974162116456|12.813308989135|12.813308989135||12.813308989135|12.721176239216|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|||-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.628916118335|-13.678240561697|12.774733304743|12.764147493314|12.647941877523|12.626656917484|12.626656917484|12.534619229537|12.381936595152|12.381936595152|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.12085079439|11.979611850007|11.979611850007|11.979611850007|11.979611850007|11.979611850007|11.979611850007|11.962901618993|11.957669075899|11.780743661382|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.33686151285|-12.353857141323|-12.353857141323|-12.353857141323|-12.353857141323|-12.353857141323|-12.353857141323|-12.353857141323|-12.353857141323|-12.353857141323|-12.353857141323||-12.353857141323|-12.353857141323|-12.404285172166|||-12.473650538857|-12.554026262171|-12.554026262171|-12.554026262171|-12.73280709784|-12.767300527838|-12.767300527838|-12.767300527838|-12.887555777526|-13.083951300489|12.568681504518|12.568681504518|12.568681504518|12.544090299905|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.050574427583|-13.218971179303|-13.221635048451|-13.26903904021|-13.344487858484|-13.469431136129|-13.563256817921|-13.619174142528|-13.768526867417|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.938778223052|-13.938778223052|-13.938778223052|-13.938778223052|-13.938778223052|-13.938778223052|-14.011420211808|-14.023244974366|-14.089129203326|-14.089129203326|-14.136810560764|-14.169789389042|-14.221433192787|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.483428118679|13.483428118679|13.416031914787|13.39614638337|13.312940269141|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516
05373|13816|/equities/endesa|STOXX600/EAFAVALUE||-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.692439205299|-26.692439205299|-26.818265313186|-27.023933525829|-27.023933525829|-27.023933525829|-27.023933525829|-27.023933525829|-27.244251214303|-27.244251214303|-27.244251214303|-27.499724029212|-27.754693056376|-27.823547920951|-27.860052940325|-27.880916664734|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.351947060192|26.11771895153|25.997734675664|25.997734675664|25.997734675664|25.997734675664|25.997734675664|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.892316925529|25.775907529728|25.637120155644|25.238466479328|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.01028793675|24.746986371746|24.620540705511||24.516711649176|24.410234487583|24.068038344968|23.770598067827|23.564084583604|23.564084583604|23.564084583604|||23.257871051721|23.243189489502|22.735211226298|-24.767990542611|-24.767990542611|-24.767990542611|-24.767990542611|-24.767990542611|-24.767990542611|24.055938660411|24.055938660411|23.642154944504|23.463523185504|23.463523185504|23.316137512803|22.930153220097|22.546281754088|22.35920231774|22.235779369701|22.019199570935|21.596172649822|21.596172649822|21.241302630594|21.042002092126|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744|20.973369498516|20.973369498516|20.973369498516|20.973369498516|20.973369498516|20.973369498516|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.885802670498|20.650891856109|20.553631863666|20.553631863666|20.377368911187|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.372391478934|20.221545502784||-21.082188086657|-21.082188086657|-21.082188086657|||-21.082188086657|-21.082188086657|-21.082188086657|-21.082188086657|-21.310972667216|20.48793252455|20.48793252455|20.48793252455|20.48793252455|20.48793252455|20.48793252455|20.48793252455|20.48793252455|20.370164005683|20.370164005683|20.162404158298|20.131006243697|19.731673561722|19.647414458229|19.540617169603|19.540617169603|19.540617169603|19.152521781286|19.152521781286|19.152521781286|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.054990354075|18.994156906885|18.880568947512|18.880568947512|18.880568947512|18.880568947512|18.819251348597|18.819251348597|18.743056511462|18.699184246152|18.699184246152|18.699184246152|18.699184246152|18.644649526907|-19.836154765944|-19.836154765944|-19.836154765944|-19.924338255834|-20.023256102844|-20.023256102844|-20.03056366316|-20.08118080951|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.185622116339|19.17513624431|19.069873028345|18.964164357798|18.964164357798|18.808793391802|18.619493314534|18.55602630147|18.55602630147|18.55602630147|18.425862455463|18.391792668342|18.328935081694|18.143260672063|18.060846331351|18.052606585548|17.850118428387|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103
05374|6963|/equities/enel|STOXX600/EAFAVALUE||-8.0077066857393|-8.0205440396384|-8.0205440396384|-8.0205440396384|-8.0285851624663|-8.0285851624663|-8.03212944175|-8.03212944175|-8.03212944175|-8.03212944175|-8.1587152940402|-8.1587152940402|-8.1924059636471|-8.2413955537343|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.8681555721222|7.8151727222799|7.8001851053465|7.8001851053465|7.8001851053465|7.8001851053465|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7350462806109|7.7350462806109|7.7235512084302|7.6918903265327|7.5687668758333|7.5468520541655|7.3957801284246|7.3711822614482|7.3711822614482|7.3711822614482|7.3711822614482|7.3711822614482|7.3711822614482|7.3482581890745|7.2802310560724|7.227868037597||7.2161866086232|7.1787629809101|7.0927919774276|7.0134358040737|6.9642618886019|6.9405023422978|6.9405023422978|||-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.516716646634|-7.6112408632288|7.3076657284619|7.3076657284619|7.1903507697717|7.1830752087394|7.1830752087394|7.1244721625425|7.0194136273174|6.9569330689354|6.9569330689354|6.9569330689354|6.9569330689354|6.8874257932154|6.7896954891911|6.7413838304669|6.6880374393629|6.6279127768102|6.6279127768102|6.6279127768102|6.5962366717196|-6.9598606525167|-6.9598606525167|-6.9598606525167|-7.0971783993757|6.7571894657416|6.7571894657416|6.7571894657416|6.733980518776|6.733980518776|6.6860340504711|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-6.9747292762657|-7.0173659065984|-7.0866841982495|-7.1211489781949|-7.2487766858839|6.8680814243132|6.7603129255302|6.7419596261112|6.7419596261112|6.7419596261112|6.7419596261112|6.7419596261112|6.7419596261112|6.7419596261112|6.7419596261112|6.7419596261112|6.7226793856134|||6.7226793856134|6.7226793856134||||6.7226793856134|6.7226793856134|6.7226793856134|6.7226793856134|6.7226793856134|6.7226793856134|6.7028437060286|6.7028437060286|6.7028437060286|6.7028437060286|6.7028437060286|6.7028437060286|6.666104069702|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9774970548838|-6.9774970548838|-6.9774970548838|-6.9774970548838|-6.9774970548838|-6.9774970548838|-7.0157192037601|-7.0627519611099|-7.0627519611099|-7.1235579388648|-7.1910086624391|-7.3085274745418|-7.3085274745418|-7.3085274745418|-7.3085274745418|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|6.9394880659403|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.8904205576964|6.8716340348001|6.8406091785229|6.8406091785229|6.8406091785229|6.7903991646012|6.7888880246701|6.7080422500573|6.6990520311239|6.6990520311239|6.6583356142975|6.6550396814321|6.6082663949302|6.5499626194957|6.5275693773697|6.4667437738258|6.4099374817564|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907
05375|6974|/equities/eni|STOXX600/EAFAVALUE||14.319982550249|14.319982550249|14.319982550249|14.24842545468|14.110694800023|13.932883167934|13.883314239395|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.406792298633|-14.410991765479|-14.421657775751|13.72580283906|13.72580283906|13.72580283906|13.678275541341|13.678275541341|13.531750047511|13.445389628748|13.424406481795|13.424406481795|13.228785145075|13.075539125106|12.927931800045|12.770257965897|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.720319355545|12.720319355545|12.551577026112|12.52075198675|12.137390862845|11.90865645027|11.819057377472|11.819057377472|11.763552934101|11.763552934101||11.763552934101|11.763552934101|11.763552934101|11.645169821239|11.545077525748|-12.635637610451|-12.635637610451|||-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-13.307153005618|-13.50950322683|-14.211670298657|-14.687633403232|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.63348697616|13.566762913083|13.41162516101|13.149472570241|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861|-14.074187376726|-14.137652453038|13.697791942248|13.697791942248|13.697791942248|13.697791942248|13.619966410805|13.619966410805|13.619966410805|13.619966410805|13.619966410805|13.582851832895|13.530835780599|13.49759494938|13.487009535949|13.487009535949|13.487009535949|-13.962529087439|-13.962529087439|-13.962529087439|-13.962529087439|-13.962529087439|-13.962529087439|-13.962529087439|-13.962529087439|-13.962529087439|-13.991381987101|-13.991381987101|-14.054646765927|13.524931590919|13.524931590919|13.524931590919|13.524931590919|13.524931590919|13.408035456212|13.30681709346|13.237897614599|13.237897614599|13.205552714799|13.019724785988|13.018471651281|12.937635400786|12.892372743834|12.841080975256|12.684978829182|||-13.303957242811|-13.303957242811||||-13.303957242811|-13.326175445808|-13.381418809987|-13.381418809987|-13.381418809987|-13.731354247307|-13.852171168035|-13.909409198871|-13.909409198871|-13.953404239718|-13.953404239718|-13.953404239718|-13.953404239718|-13.953404239718|-13.953404239718|-13.953404239718|-14.025226756273|-14.027910216279|-14.027910216279|-14.247677731986|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.679074034814|13.679074034814|13.679074034814|13.679074034814|13.679074034814|-14.334111066401|-14.334111066401|-14.334111066401|-14.334111066401|-14.334111066401|-14.334111066401|-14.342123609715|13.854455407688|13.854455407688|13.854455407688|13.854455407688|13.854455407688|-14.435945410295|-14.435945410295|-14.435945410295|-14.435945410295|-14.435945410295|-14.435945410295|-14.547605667692|-14.656562233613|-14.706735876585|-14.821928372411|-14.888365178669|14.217665776176|14.217665776176|14.217665776176|14.217665776176|14.193958016289|14.193958016289|14.142286640685|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||-208.91046626928|-214.21440916991|-216.8493418267|-217.68815894156|-219.81315460948|-219.81315460948|-221.38582341158|-221.38582341158|-221.38582341158|-221.38582341158|-229.58980769011|208.9390947676|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.70758916527|-218.70758916527|-218.70758916527|-218.70758916527|-218.70758916527|-218.70758916527||-220.66398304469|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473||209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473||209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|208.72143252016|208.26826310291|206.82584111044|201.12881211672|201.12881211672|198.05979208851|196.26643514527|195.89604006755|194.44004791035||186.6611638362|185.55081145052|185.55081145052|185.30646394893|181.21830192324|180.08700111968|173.46333067795|||-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-200.62487068607|-200.62487068607|-202.35818015683|-207.82576403737|-211.00640736818|-215.62209966742|-215.62209966742|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|207.69864066052|207.69864066052|207.69864066052|207.69864066052|207.69864066052|207.69864066052|207.69864066052|206.61905564103|206.61905564103|206.61905564103|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|206.28754738431|205.73060786571|205.30199285601|205.30199285601|200.65221241949|195.06356715094|192.67618284105|192.37909221515|190.55454571893|-202.52870186279|-202.52870186279|-202.52870186279|-202.52870186279|-202.84725964246|-202.84725964246|-202.84725964246|-203.35290239374||-203.35290239374|-203.35290239374|||-203.35290239374|-204.51712055251||||-205.14957618763|-205.89952299385|-210.34113716846|198.98005880853|198.98005880853|198.98005880853|198.98005880853|198.98005880853|198.98005880853|198.98005880853|198.98005880853|198.62127474301|198.62127474301|198.62127474301|193.57918907264|-206.31060808076|-206.31060808076|-206.31060808076|-206.31060808076|-207.02844850635|-207.68645571092|-207.68645571092|-207.68645571092|-210.23356732637|-210.86229652067|-211.43866670021|-212.28462407201|-213.26624506943|-214.52638900537|-220.42931840441|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|203.86578301845|199.21198197932|193.20984698631|193.20984698631|187.1276422947|187.1276422947|187.1276422947|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-198.40554683651|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|314.94835152183|314.94835152183|312.27593935368|305.21769649053|304.20854792622|301.14284933968|299.32326732353|299.32326732353|297.36098921484|297.36098921484|297.36098921484|292.79556086533|282.75062013195|-297.73076479988|-297.73076479988|-297.73076479988||-297.73076479988|-297.73076479988|-297.87429248459|-297.87429248459|-297.87429248459|-299.77771324316|-299.77771324316|-299.77771324316|-299.77771324316||-299.77771324316|-299.77771324316|-299.77771324316|-301.0641244694|-302.97832674548||-302.97832674548|-302.97832674548|-302.97832674548|-303.04815032267|270.77087629856|270.77087629856|270.77087629856|270.77087629856|270.77087629856|268.57884911624|268.57884911624|268.09317111006|261.99795976204|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986||-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|||-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-284.69135448527|-284.69135448527|-315.37372601906|-333.81597835702|-333.81597835702|-333.81597835702|-333.81597835702|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-339.59543811259|-342.48937873241|-347.99930020832|-349.8492285572|-351.67136031638|-358.01402997983|-358.01402997983|-362.60446283566|-367.8962678584|-367.8962678584|342.25919457676|342.25919457676|342.25919457676|342.25919457676|342.25919457676|342.25919457676|342.25919457676|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|341.95662854022|316.9407180449|311.75634761879|309.99303083152|309.99303083152|306.43115011553|293.02964410042|-329.5984075886|-329.5984075886|-329.5984075886|-329.5984075886|-329.5984075886|-329.5984075886||-329.5984075886|-329.5984075886|||-329.5984075886|-329.5984075886||||-329.5984075886|-329.5984075886|-330.07599113849|305.34906887137|305.34906887137|305.34906887137|305.34906887137|305.34906887137|305.34906887137|305.34906887137|305.34906887137|303.77674149499|301.22971311129|300.37189701439|298.2687775122|297.64309527994|296.09789008697|294.83653301222|292.52393641982|290.39325455067|288.94806468087|-316.1255135561|-316.1255135561|-316.1255135561|-316.1255135561|-316.1255135561|-316.1255135561|-320.39501031515|-322.78888610863|-328.06655900395|-328.06655900395|-328.06655900395|-328.06655900395|-328.06655900395|-328.06655900395|-331.97395173616|-335.42661710918|-339.23512571322|-344.26679312374|-348.14269136371|-348.14269136371|-348.14269136371|-348.14269136371|-348.36964791552|-351.1306490547|-351.1306490547|-351.1306490547|-355.06551754134|-355.06551754134|-355.06551754134|-355.06551754134|-355.06551754134|-355.06551754134|-361.4283507892|-362.1148240377|-364.35478348877|-364.35478348877|-364.35478348877|-367.43863068847|339.65254417012|339.65254417012|339.65254417012|339.65254417012|339.65254417012|339.65254417012|339.65254417012|337.22503890539|334.51116010375|329.61130624577|329.61130624577|323.29588429977|316.38986500159|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|321.46637146708|321.46637146708|321.46637146708|321.46637146708|321.46637146708|321.46637146708|321.40151334071|316.2016936967|314.00743947529|308.95826133647|308.49806238721|304.50341825033|-332.5204626533
05378|376|/equities/statoil|STOXX600/EAFAVALUE||-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-274.76569242312|-275.5007708849|-278.12863363839|-283.6929344029|266.12793087998|266.12793087998|266.12793087998|261.93658579764|258.48509024444|257.67787465854|255.60875436778|244.01528636079|240.4669928138|-256.11318278277||-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277||-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277|-256.65442574159|-256.65442574159|-256.65442574159|-256.65442574159|-256.65442574159|-256.65442574159|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885||-256.76947357885|-256.76947357885|-259.3438681787|-261.4098459025|-263.2498213207|-264.3849767063|-264.3849767063||||-266.16881187191|-266.16881187191|-266.16881187191|-266.16881187191|-266.16881187191|-266.16881187191|-271.04482702255|-271.04482702255|-277.65813333723|-285.66829049615|263.30472828662|263.30472828662|258.98582073622|258.16757283137|256.25842375144|255.48713444984|254.44125778715|253.61853367065|253.61853367065|249.33170950385|246.44633168614|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-268.94608936988|-269.95676104981|-273.45307143168|-273.45307143168|-273.45307143168|-273.45307143168|-275.00487809895|-275.00487809895|-275.00487809895|-275.00487809895|-275.00487809895|-275.00487809895|-280.34429577455|-282.14451604548|-282.14451604548|-285.29504066044|-285.29504066044|-285.29504066044|-285.29504066044|-285.79555676761|-285.79555676761|-285.79555676761|-285.79555676761|-285.79555676761|-285.79555676761|-285.79555676761|-285.79555676761|-286.41728563643|-291.24144035287|-294.27103568125|-294.77288054301|-294.77288054301|278.45004851559|278.45004851559|278.45004851559|278.45004851559|278.45004851559|278.45004851559|274.20560505367|271.45505689074|271.45505689074|270.88897210679|267.97385281017|265.22926530232|257.57419045093|||-270.41809144004|-270.41809144004||||-270.41809144004|-270.43130183495|-270.43130183495|-270.49266338688|-270.49266338688|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|246.52469535646|246.52469535646|246.52469535646|246.52469535646|-268.08279814768|-268.08279814768|-269.11143763913|-270.31942484491|-270.31942484491|-270.31942484491|-273.57158282193|-278.79898328685|-280.69609694903|-281.11232350077|259.80478195243|259.80478195243|259.80478195243|259.80478195243|259.80478195243|-282.05766985045|-282.05766985045|-282.05766985045|-282.05766985045|-282.05766985045|-282.05766985045|-284.20017753295|-285.33074501545|-288.68916506233|-288.68916506233|-288.68916506233|-288.68916506233|268.5997436581|268.5997436581|268.5997436581|264.15527513932|262.99196898618|-272.46893127102|-272.46893127102|-272.46893127102|-272.46893127102|-276.62357006419|-276.62357006419|-276.62357006419|-276.62357006419|-278.61149705914|-278.61149705914|-280.93498520351|-281.40681690314|-281.40681690314|-281.40681690314|-281.40681690314|-284.16589953213|-284.4121075395|-285.41899752653|-288.6822242211|-291.74413124176|-295.92127117682|-298.63646924775|-298.63646924775|-298.63646924775|-298.67998095483|-298.67998095483|-298.67998095483|-298.67998095483|-299.0472078426|282.44357580806|282.44357580806|282.44357580806|282.44357580806
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||75.945767094955|75.945767094955|74.689741640472|74.658936359734|74.658936359734|73.901598667934|72.949000808745|71.925734902141|71.925734902141|71.925734902141|71.925734902141|71.084146924281|70.673252913168|70.673252913168|70.673252913168|70.673252913168|70.673252913168|69.317504508419|68.477784906409|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|67.078057885184|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.444659647263|65.577403846622|65.461005121735|65.159450220032|64.96882764384|64.665368202493|63.900407503231|62.594900870967|61.430442360428|58.967155380809|56.780171204235|56.307221014703|56.307221014703||56.307221014703|56.307221014703|56.307221014703|56.307221014703|55.785800491665|55.720331548424|54.46769534655|||54.46769534655|54.066883845546|53.752092144465|-61.891660118752|-61.891660118752|-61.891660118752|-61.891660118752|-61.891660118752|-61.891660118752|-65.080734677507|-67.817480982888|-69.627202287369|-69.744195803513|-69.744195803513|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|64.06348135861|64.06348135861|64.06348135861|63.72340022946|63.72340022946|63.72340022946|63.72340022946|63.72340022946|63.72340022946|63.72340022946|62.604886498987|61.465429799358|60.669367596617|58.952631205443|58.038478447467|57.703184429841|57.703184429841|56.944650137907|-61.81142452616|-61.81142452616|-61.81142452616|59.337535127025|59.337535127025|59.337535127025|59.337535127025|59.337535127025|59.337535127025|58.812817079072|58.484240088469|58.241379139165|57.793755183992|57.334450573666|57.334450573666|57.334450573666|57.184945683726|56.779807320652|56.779807320652|55.951775389986|55.951775389986|55.951775389986|55.951775389986|55.951775389986|55.951775389986|||55.951775389986|55.934195021873||||55.908829219701|55.908829219701|55.908829219701|55.908829219701|55.908829219701|55.908829219701|55.162032771511|54.021146430354|52.843496364334|52.206106444176|51.765676573445|51.628527406774|50.921696508286|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.614301623837|50.614301623837|50.614301623837|50.098112042232|49.395682793507|49.290756735149|48.645285642747|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.767738015226|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.275782342359|-50.275782342359|-50.275782342359|-50.275782342359|-50.275782342359|47.144667102619|47.144667102619|47.144667102619|47.144667102619|47.144667102619|47.144667102619|47.144667102619|46.896296873936|46.736997594711|46.229563760018|46.229563760018|45.690070098479|45.306744197827|44.926936471707|44.812707835045|44.774118774033|44.442909418318|44.262678979474
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||-251.53979719913|-253.83311630659|-256.26063745322|-256.26063745322|-256.63535894953|-256.63535894953|-258.82947198214|-258.82947198214|-258.82947198214|-258.82947198214|-262.02719244761|-263.23021840831|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-271.06423001261|-272.31507964158|-272.31507964158||-272.81922892611|-272.81922892611|-272.91026792571|-274.50029362623|-278.17810979357|-280.52012470553|-283.03902168616|-284.31559118015|-285.77591000138||-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138||-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-288.31037130161|-288.31037130161|-288.31037130161|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431||-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|||-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-293.25138703209|-296.8682149342|-298.41901235337|-298.41901235337|-298.41901235337|-298.85997483557|-298.85997483557|-298.85997483557|-301.59195833228|-301.59195833228|-305.35218101102|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|288.79188375726|288.79188375726|288.79188375726|288.79188375726|288.79188375726|285.30543016817|285.30543016817|284.19492206999|283.58322843388|281.33136763921|278.71818728304|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-291.26603640118|-292.4233798826|-294.62597188291|-295.34565097001|-295.34565097001|-295.34565097001|-295.34565097001|-295.34565097001|-295.34565097001|-299.56739437478|-303.24297432685|-303.24297432685|-303.24297432685|-303.24297432685|-303.24297432685|-303.24297432685|-303.24297432685|-303.24297432685|-305.58177997992|-305.58177997992|-305.58177997992|-305.58177997992||-305.58177997992|-305.58177997992|||-305.58177997992|-305.58177997992||||-305.58177997992|-306.04085681091|-307.82874538778|-309.12636409731|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.96201243184|-309.96201243184|-310.45223739172|-310.75668091936|-310.75668091936|-310.75668091936|-310.75668091936|-311.17962885083|-316.35513740315|-317.39460559172|-317.47001015953|-317.47001015953|-317.47001015953|-317.88171693743|-317.88171693743|-317.88171693743|-317.88171693743|-320.43968374854|-320.43968374854|-320.43968374854|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.63688524768|-325.92247649981|-325.92247649981|-325.92247649981|-325.92247649981|-325.92247649981|-326.45276251715|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.8087575183|310.8087575183|310.8087575183|308.62638740911|307.61819331264|305.75355558501|305.20951197|303.71612000302|301.81791755706|300.15324308641|298.71471555771|296.10523137054|295.06136310323|292.57928284256|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182
05381|535|/equities/colruyt|STOXX600/EAFAVALUE||36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.451037151791|-37.844645897508|-37.844645897508|-37.844645897508|-37.844645897508|-37.844645897508|-38.036273338133|-38.161417168306|-38.207130398934|-38.241255829273|-38.265839335586|-38.410934816097|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-39.145164626462|-39.529711079723|-39.529711079723|-39.790875523334|-39.790875523334|-40.409862616598|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666||40.008388989313|40.008388989313|40.008388989313|40.008388989313|40.008388989313|39.680432100145|39.440477763114|||38.492755477625|38.465281770182|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|37.368218552296|37.36246589734|36.960516866864|36.814215860069|36.814215860069|36.814215860069|36.814215860069|36.814215860069|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.750887717575|36.62543025477|36.154923073267|36.12558798466|36.12558798466|36.12558798466|36.070979666303|36.070979666303|36.070979666303|36.070979666303|36.070979666303|36.070979666303|36.070979666303|36.070979666303|36.070979666303|36.070979666303|35.306643988899|35.011825060636|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.791220629892|-36.851354771942|-36.9092860554|-36.978092548399|-37.412325935395|-37.902584372661|-37.990913384725|-37.990913384725|-37.990913384725|-37.990913384725||-37.990913384725|-37.990913384725|-38.028485567937|||-38.028485567937|-38.028485567937|-38.028485567937|-39.091653487826|-39.754059524166|-40.142286003549|-40.405875617618|-41.016019599372|-41.016019599372|-41.101131828553|-42.455701412897|-43.063001383389|-43.493336294586|-43.87259589135|-43.983079309073|-43.983079309073|-44.392311487824|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.46021465167|42.46021465167|41.672461656559|41.452734792485|40.987482746723|40.686093127598|40.424548029755|39.601717498407|-41.369202796502|-41.44355667066|-41.762841838725|-41.777952316523|-41.777952316523|-42.454392675029|-43.08154472098|-43.328384650915|-43.493217572548|-43.493217572548|-43.493217572548|-43.996908091812|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.120216191875|-44.408017066968|-44.58112770082|-45.300712232256|-45.300712232256|-45.300712232256|-45.589680597146|-45.850756244482|-46.114135388732|-46.114135388732|-46.114135388732|-46.423484833373|-46.77275957811|-46.806398971745|-47.621556396692|46.451413143093|46.451413143093|46.451413143093|46.451413143093|46.342680176557|46.188535487719|45.568371653631|44.681523508578|44.550523704401|44.550523704401|44.131691131449|43.69188071341|43.533199215937|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109
05382|6978|/equities/eurazeo|STOXX600||-55.380108490908|-56.091787805517|-56.654763846883|-57.880293587058|-59.86699372222|-59.92165841979|-65.435405842623|62.058138365581|61.438135046815|61.438135046815|60.564594157377|59.843994652606|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-63.072586066632|-63.072586066632|-63.072586066632|-63.150096265374|-64.042712672623|-64.042712672623|-64.305788976254|60.982453471751|59.94717145665|-61.138479971489|-61.138479971489|-61.138479971489|-61.509423546881|-61.69102531549|-61.859471809827|-61.954966134455|-63.147008650837|-63.147008650837|-63.147008650837|-63.147008650837|-63.147008650837|-63.147008650837|-64.016061927725|-64.016061927725|-64.173400192183|-64.334335411833|-64.751029107363|-64.751029107363|-65.133369513243|-65.133369513243|-67.467633640203|-67.947371389505|-69.408187974423|66.08619544278|66.08619544278|66.08619544278|65.746741537674|65.746741537674|65.746741537674|64.5185979786|63.43177815968|62.988085657295|62.19787057896|61.589303271192|61.160334763943|60.608706988691||59.437451828187|58.51105762926|58.151174719767|58.120750409184|56.495278656282|-60.837154697449|-60.837154697449|||-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-61.188504456448|-65.792783153242|-68.289202147265|-70.915781689507|-71.53419865593|-72.299114534421|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-73.131792458072|-73.896440303077|-74.693263782119|-74.898072733984|-75.739526446777|-76.913363651123|-77.804796052683|-77.804796052683|-77.804796052683|-77.804796052683|-77.804796052683|-79.405327930173|-80.036204043387|-80.036204043387|-80.630497651039|-80.630497651039|-80.686667447552|-81.240739828199|79.265842007431|-80.419250356436|-80.419250356436|-80.419250356436|78.785496156304|78.785496156304|78.261667482156|78.040943341859|78.040943341859|78.040943341859|78.040943341859|78.040943341859|78.040943341859|76.907776408854|76.907776408854|76.907776408854|76.907776408854|76.907776408854|76.907776408854|76.487071797513|76.487071797513|76.391193598799|75.612431652339|75.002705396316|74.297451033749|73.399941778357|71.355492221178|-72.591024036023|-72.591024036023|-72.591024036023|70.893310720084|70.893310720084|70.893310720084|70.381458051069|||-70.516207690271|-70.516207690271||||-70.516207690271|-70.516207690271|-70.934673515992|-71.107974811877|-71.531080665947|-71.645646032096|69.442187711207|69.442187711207|69.442187711207|69.150545310346|69.150545310346|67.645046445361|66.802829553276|-69.044649569599|-69.044649569599|-69.657945068244|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-70.239445197284|-70.239445197284|-70.239445197284|-70.239445197284|-70.239445197284|-70.239445197284|-71.26882859038|-71.725095216711|-71.725095216711|-72.086216229289|-72.873001366607|-72.873001366607|-72.873001366607|-73.278333749762|-74.292589494907|72.227972381248|72.227972381248|71.886632249239|71.735151606006|71.663372995327|71.663372995327|71.663372995327|-74.07290235432|-74.07290235432|-74.07290235432|-74.07290235432|-74.07290235432|-74.215616036738|-74.215616036738|-74.967352762581|-75.402615536982|74.413183626577|74.413183626577|74.413183626577|72.771520349034|72.771520349034|72.698796120995|72.698796120995|72.220884578884|71.600982526342|71.434421384114|71.209775945014|71.209775945014|69.649756136279|-70.816400734134|-70.816400734134|-70.816400734134|-70.816400734134|-71.060988598335|-71.060988598335|-71.623324903369|69.750346859333|69.750346859333|69.750346859333|69.750346859333|69.750346859333|69.750346859333|69.392059017152|69.252345641086|69.252345641086|69.252345641086|68.294268695988|67.440856819327
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||840.63675227873|840.63675227873|840.59642193838|840.59605421539|836.9067180898|823.46301399627|816.23667204555|807.31854823095|796.43653701894|796.43653701894|796.43653701894|777.21833445355|738.73149900221|737.27945147381|734.17463461393|734.17463461393|727.67327904686|727.67327904686|727.67327904686|727.67327904686|727.67327904686|727.67327904686|724.43693060328|716.07440667075|710.03820996728|696.13133287923|684.21260293873|676.54257135463|676.54257135463|676.54257135463||676.54257135463|676.54257135463|676.54257135463|665.13619921022|-688.67381454665|-688.67381454665|-688.67381454665|-688.67381454665|-688.67381454665||-688.67381454665|-688.67381454665|-688.67381454665|-692.19310014732|-696.86216781783||-696.86216781783|-696.86216781783|-696.86216781783|-699.06908891651|-705.68788674643|-709.18654964555|-711.33154254623|-711.33154254623|-723.91543573029|-723.91543573029|-723.91543573029|-723.91543573029|-723.91543573029|-733.52822869229|-737.74248920997|-740.86944534072|-760.62160186512|-767.75999017094|-767.75999017094||-798.90000603303|778.05555563387|777.08394527896|771.00437143625|767.9658946557|767.9658946557|757.72579978954|||757.72579978954|741.91756549424|733.60838440332|724.48710259765|711.0523708062|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-794.35906820015|-810.8433785937|-821.41486374777|-838.58923199313|-838.58923199313|-838.58923199313|-838.58923199313|-844.55468932938|-846.96419220369|-846.96419220369|-846.96419220369|-849.51576911522|-850.29529901691|-850.94728364115|-850.94728364115|-856.63740182959|-856.63740182959|-866.44157182997|-875.21303664688|-875.21303664688|-875.65683227708|-875.65683227708|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-875.98482070004|-881.38992214245|-881.38992214245|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-886.4238494982|-902.29317221263|-907.73477576224|-907.73477576224|-912.35645315289|-912.35645315289|-912.35645315289|-912.35645315289|-912.35645315289|-912.35645315289|-912.35645315289|-924.99331133005|-924.99331133005||-924.99331133005|-924.99331133005|||-924.99331133005|-924.99331133005||||-924.99331133005|-963.89255865014|-969.87321114468|-969.87321114468|-969.87321114468|-969.87321114468|-988.836889743|-996.89484136239|-996.89484136239|-996.89484136239|-996.89484136239|-996.89484136239|-996.89484136239|-996.89484136239|-996.89484136239|-996.89484136239|-1016.8498047473|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|965.48788809423|-1005.2149651771|-1005.2149651771|-1006.6793553259|-1006.6793553259|-1006.6793553259|-1006.6793553259|-1006.6793553259|-1012.1548501016|-1012.4257299402|-1012.4257299402|-1023.0063381171|-1034.7848540386|-1041.8922322229|-1041.8922322229|-1041.8922322229|-1046.4969504625|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1049.8340833543|-1049.8340833543|-1049.8340833543|-1049.8340833543|-1054.9211983017|-1058.8272405882|-1058.8272405882|-1058.8272405882|-1058.8272405882|-1058.8272405882|-1060.5478247972|-1060.5478247972|-1070.0975858207|1015.2967370513|1015.2967370513|1015.2967370513|1015.2967370513|1011.979406106|1011.979406106|1011.979406106|1010.5604512289|1004.8727235877|995.74747065295|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600||||||||81.118417835987||||||-83.935067622513|||-83.935067622513|-83.935067622513|-83.935067622513|-83.935067622513|80.33139939091|80.33139939091|||||||||80.277943343823||||||78.919892303526||78.919892303526|78.919892303526|78.919892303526||78.250192126865||78.250192126865|78.250192126865||||||||77.544656392859||||||||77.126428512054||77.126428512054|76.947425316128|||||||||||||||||||-78.375087898801|||||||-82.673411815047||||-82.673411815047||||||-85.017677166594|||||||||-85.951706202217|||-85.951706202217|||||-85.951706202217||-85.951706202217|-85.951706202217||-85.951706202217|-85.951706202217|||-85.951706202217||||||-85.951706202217||-85.951706202217||-85.951706202217|||||||||||||||||||-86.817845618514|-86.817845618514|||||||||||||||-87.308484970008|||-87.308484970008||||||-87.308484970008|-87.592761925497|||||-89.041956508203||||-90.263523699378||||||-90.263523699378|-90.912251606622||||-92.933058357944|||||-97.736729304779|||||||96.92343788704||96.92343788704|||||96.92343788704||96.92343788704||||94.964741183906|94.964741183906||94.210821842252|||93.217581350603||91.030641960876|||||||||-95.037143410574||||-95.037143410574||||
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||-70.887562736595|-71.692846281357|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.475350437388|66.15927490683|65.74919493432|64.539108093526|64.429007433019|63.671736797387|63.671736797387|62.899870724844||62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.55208083807||62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517||62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.434568859623||62.027298902457|61.648112587338|61.501003246991|61.501003246991|61.109998470642|60.764446848076|59.910498956223|||59.408330020396|58.658143636351|56.694602141518|-65.483827811672|-65.483827811672|-65.483827811672|-65.483827811672|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.675707859139|-69.370787985171|-69.451984386803|-69.962206501829|-70.345781373832|-71.634799560887|-71.634799560887|-71.634799560887|-71.634799560887|-71.634799560887|-72.265331251735|-72.527037284235|-73.175592048809|-73.799549959152|-75.255055425398|-78.965615799949|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|74.007656314081|73.704587635696|73.704587635696|73.704587635696|73.704587635696|73.704587635696|73.704587635696|73.704587635696|72.813992060225|72.226654623394|71.338954688155|71.338954688155|71.153286057521|71.153286057521|71.153286057521|70.896527044333|70.896527044333|69.087252237573|-75.734848616035|-75.734848616035|-75.734848616035|-77.647606979378|-78.348446672236|-79.308277148974|-81.462129793154||-81.462129793154|-81.462129793154|||-81.462129793154|-81.462129793154||||-81.462129793154|-81.462129793154|-81.899031967572|-83.318309294652|-83.318309294652|-83.667011988904|-85.064454357652|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-87.227581751586|80.108259947074|80.108259947074|80.108259947074|80.108259947074|80.108259947074|80.108259947074|80.108259947074|79.127127217267|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.450322733434|-88.845914639932|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|81.071419034056|79.868242353921|79.6398824926|79.6398824926|79.6398824926|79.614769991653|79.614769991653|79.614769991653|79.614769991653|79.614769991653|79.614769991653|78.721966911705|77.778853497408|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263
05387|959205|/equities/ferrari-nv|STOXX600||-475.50966050661|-485.42128857017|495.05540009843|495.05540009843|495.05540009843|495.05540009843|495.05540009843|488.8932223994|485.96784335095|485.96784335095|485.96784335095|482.7405290705|477.97501649923|476.51911389953|476.51911389953|476.51911389953|476.51911389953|469.5427279216|469.5427279216|469.5427279216||469.5427279216|465.94100634142|465.94100634142|465.94100634142|463.56730807142|454.42945827472|-476.87141931808|-476.87141931808|-476.87141931808|-478.67152297007||-481.17068531234|-483.70464804127|-486.08842890295|-486.08842890295|-495.77324891126|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-498.00263539113|-498.73200474544|-498.73200474544|-498.73200474544|-498.73200474544||-498.73200474544|480.28469959574|480.28469959574|480.28469959574|477.39890605232|477.39890605232|473.58224067302|473.58224067302|467.83234871329|463.2648078965|462.97758060548|458.41230473092|447.83978784935|446.60978251979|439.98218124757|437.09639876032|432.91322816902|431.51933554727|431.51933554727|427.39548566702|427.39548566702|421.83720480472|410.93525270216|410.93525270216|-446.11433700324||-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-447.71592864726|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-462.44010606071|-463.71954669181|-466.93506388337|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-479.48814762319|-483.3918430351|-483.98923619839|-491.19492735965|-495.53159348284|-497.47260049977|-497.47260049977|-497.47260049977|-523.72856218724|481.25688106213|481.25688106213|481.25688106213|481.25688106213|481.25688106213|481.25688106213||480.35423545478|467.10797584982|455.26164085038|446.28403209722|440.00806228205|440.00806228205|440.00806228205|438.75302029299|438.75302029299|419.57834308337|419.57834308337|419.57834308337|419.57834308337|419.57834308337|419.57834308337|419.57834308337|419.57834308337|419.57834308337|419.57834308337||-437.26906102856|-437.26906102856|-437.26906102856|-437.26906102856|-437.26906102856|-437.26906102856||-437.26906102856|-437.26906102856|-437.26906102856|-437.26906102856|-440.61340134629||-444.97432743718|-448.33508848272|-448.86101785702|-448.86101785702||-448.86101785702|-448.86101785702|-448.86101785702|-448.86101785702|-453.17669281477|-455.7752217663|436.05604006018|436.05604006018|436.05604006018|436.05604006018|436.05604006018|436.05604006018|436.05604006018|-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988||-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988|-454.42229383684|-457.6292122547|-459.80023963629|-466.41992045846|-466.41992045846|-466.43245551203|-466.43245551203|-466.43245551203|-466.43245551203|-466.43245551203|-474.03882860712|472.92129898665|472.92129898665|472.92129898665|472.92129898665|472.92129898665|472.92129898665|467.99487220576|465.96745376378|463.69710370997|463.09044748181|463.09044748181|463.09044748181|460.86494727526|458.14967280533|458.14967280533|458.14967280533|-471.09255759007|-471.09255759007|-471.09255759007|-471.09255759007|-471.09255759007|-471.88118581513|-473.52575333626|-481.16250221498|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-490.51820389947|-491.42340953836|-494.01541727735|-494.01541727735|-494.01541727735|-494.01541727735|-499.75249882487|-500.91199753348|472.61075270007|472.61075270007|472.61075270007||472.61075270007|468.74494745808|465.49298395136|464.30177639832|459.33083085501|459.33083085501|453.39479965065|453.17978566326|442.67421185349|437.38745707246|431.78050718012
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||-46.733408842499|44.037626389099|44.037626389099|44.037626389099|44.037626389099|44.037626389099|44.037626389099|43.705439428767|43.705439428767|43.705439428767|43.705439428767|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.564366065266|-45.99040827354|-46.178228744757|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|43.487792483266|42.592545711659|42.407272775595|41.978079115489|41.593976218545|41.464063531037|41.464063531037|41.464063531037|41.174956876402|41.174956876402|41.106239226577|41.106239226577|40.88860183636||40.028445306527|39.744938814096|39.478317945892|39.478317945892|-41.373775739191|-41.373775739191|-41.373775739191|||-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.560833671355|-41.560833671355|-43.205370296663|39.760652772651|39.760652772651|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.357994081401|-42.889992609977|-43.103326046201|-44.224805632932|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|41.41966352325|40.95851527167|40.785823950952|40.785823950952|40.509803491373|40.058670791806|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|40.043021523076|39.498910412874|-41.031416548546|-41.031416548546|-41.031416548546|-41.031416548546|-41.031416548546|-41.244339105592|39.320693917129|39.320693917129|39.320693917129|39.320693917129|39.320693917129|39.294192334626|39.294192334626|39.294192334626||39.294192334626|39.294192334626|39.294192334626|||39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.294192334626|39.074656827156|38.924064378942|38.460071277845|37.52118947796|37.125768850158|37.00752003757|36.916133383555|36.511259374401|36.350289355142|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-38.155082892956|-38.155082892956|-38.694538327921|-38.889486335901|-38.922763002347|-39.19645877837|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|36.983584587535|36.771762204126|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|37.349060926042|37.349060926042|37.349060926042|37.349060926042|37.349060926042|37.234510749801|36.836124996592|36.812358860892|36.762605684014|36.762605684014|36.762605684014|36.462894458474|36.398770671091|36.355396357045|36.355396357045|36.355396357045|36.355396357045|36.355396357045|36.248218632258|36.163767884453|36.163767884453|36.163767884453|36.163767884453|36.163767884453|35.921962815611|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||-19.31198661324|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.228793617736|18.087547616441|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.69998593122|17.399151852729|17.126853958327|17.126853958327|16.885939015219|16.885939015219|16.885939015219|16.885939015219|16.789098939708|16.458721065312||16.048389411009|16.048389411009|15.952099561732|15.694555017728|15.621727437199|15.421363691954|15.051498265506|||15.051498265506|14.958392679252|14.958392679252|-17.262317343496|-17.262317343496|-17.262317343496|-17.262317343496|-17.262317343496|-17.262317343496|-18.232851898165|-19.139280331898|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.159245948727|-18.544714621863|-18.544714621863|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.496904966745|17.346561349667|17.266806182385|17.266806182385|17.266806182385|17.266806182385|17.249228752454|17.191919844239|17.042412273187|16.980180519708|16.862422909877|16.756302796626|16.507835559077|16.45994292129|16.45994292129|16.45994292129|16.287366853684|16.287366853684|16.135429155525|16.135429155525|16.135429155525|16.135429155525|||16.135429155525|16.135429155525||||16.135429155525|16.135429155525|16.135429155525|16.135429155525|16.135429155525|16.135429155525|16.065476271506|15.931084576576|15.743981616728|15.632480163301|15.499422200217|15.327969374143|14.943299361823|14.652554587919|14.491171868199|14.204080192638|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.107554447152|14.107554447152|14.107554447152|-15.125621397706|-15.125621397706|-15.125621397706|-15.125621397706|-15.321524018946|-15.440581872399|-15.542590965094|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.588120594617|-15.636105290897|-15.636105290897|-15.74483897051|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.765785710579|14.765785710579|14.683372780753|14.623192148157|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441
05390|574|/equities/fortum|STOXX600/EAFAVALUE||15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.827812925185|15.702570349205|15.477577640202|15.399253158202|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419||15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.108841650615|14.99315748494|14.819235080133|14.819235080133|14.819235080133|14.763594249498|14.670104613581|14.544560925474|14.452289705266|14.350321536582||14.34230174546|14.323947071971|14.323947071971|14.323947071971|14.323947071971|14.323947071971|14.323947071971|14.048274543486|14.002805050437|13.773074349289|13.773074349289|13.773074349289|13.773074349289|13.773074349289|13.644526861912|13.545307581961|13.531197357651|13.531197357651|13.531197357651||13.389663802779|13.229348777838|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|||-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-14.231718186791|-14.231718186791|-14.944517439687|-14.944517439687|-14.944517439687|-15.566366741789|-15.566366741789|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.274929418033|14.260229010742|14.260229010742|14.260229010742|14.260229010742|14.260229010742|14.260229010742|14.260229010742|14.192476055535|14.109696094098|13.94188419084|13.897371564753|13.783190871221|13.551878930178|13.373153034363|13.373153034363|13.279750033616|13.279750033616|13.279750033616|13.279750033616|13.279750033616|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459|13.269517985459||13.269517985459|12.957797570887|||-13.811682348639|-13.811682348639||||-13.811682348639|-13.811682348639|-13.818535783987|-13.875040296162|-13.876155433219|-14.148228284563|-14.365253153604|-14.482504040181|13.570799688759|13.570799688759|13.570799688759||13.570799688759|13.570799688759|13.570799688759|13.438110886087|13.340865436602|13.340865436602|13.340865436602|13.340865436602|13.340865436602|13.253660803724|13.253660803724|-14.176835260567|-14.176835260567|-14.176835260567|-14.176835260567|-14.176835260567|-14.176835260567|-14.268785910625|-14.268785910625|-14.268785910625|-14.268785910625|-14.268785910625|-14.357394412085|-14.357394412085|-14.357394412085|-14.357394412085|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.720224613628|-14.851360527102|-14.890400479705|-14.894056397976|-15.031729466718|14.081229036481|14.081229036481|14.040810445316|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.924956058359|13.785507015493|13.689174550669|13.663249062053|13.631418910362|13.631418910362
05391|15225|/equities/galapagos|STOXX600||25.711637106623|25.711637106623|25.504041238058|24.710045756486|24.700048911999|-28.386975137748|-28.386975137748|26.521138994387|25.587931889617|25.063126103775|25.063126103775|24.695110855301|24.695110855301|24.695110855301|24.353347131009|24.353347131009|23.909274441661|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.658825826196|-25.825526259043|-25.825526259043|-25.825526259043|-25.825526259043|-25.82947426118|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.518268033135|23.483541242709|23.483541242709|23.399490401072|23.368752391635|23.368752391635|23.368752391635|22.666392652523|22.239323978437|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.078197139088||21.596155529411|21.596155529411|21.596155529411|20.961283557052|-23.129271473182|-23.129271473182|-23.129271473182|||-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.622523693788|-24.231692848987|-24.558547084405|-24.649934495027|-24.649934495027|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.087212021366|22.999124243541|22.854582153739|22.163980310694|21.956643865655|20.959794636593|-23.636885103181|-23.636885103181|-23.636885103181|-23.636885103181|-23.636885103181|-23.636885103181|-23.845428184883|-24.089364480328|-24.187071216715|-24.188967374313|-24.466631522165|-24.778927078937|-24.778927078937|-24.812141143718|-24.835712233559|-25.204582568765|-25.204582568765|-25.750648044613|-25.92738588548|-26.021539775269|-26.217265755752|-26.989184228159|-27.620205287113|-29.046894475237|26.649883680854|26.649883680854|25.859870201254|25.61319018062|25.512432741413|25.212703253703||-26.725396592556|-26.725396592556|-26.725396592556|||-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.880118378811|-26.880118378811|-27.030131667645|-28.256812989482|-28.258090096015|-28.258090096015|26.688005282237|26.688005282237|26.688005282237|26.688005282237|26.688005282237|26.212227531885|25.903587231609|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.398851653258|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.37167139315|24.37167139315|23.145190665715|-24.073966935368|-24.073966935368|-24.073966935368|-24.073966935368|-24.073966935368|-24.102185729578
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.845904327972|15.762351750276|15.762351750276|15.731778620506|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.584268537639|15.274186946152|15.201812684289|15.201812684289|15.201812684289|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.02314007224|15.02314007224|14.689322868336|14.617303176444|14.557836474888|14.34509631209|14.260106786671|13.73178538634|13.724024805925|13.724024805925|13.59613893816|13.32154362278|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.271909689455|13.144066942564|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408||-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|||-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.886177643577|-15.069918959715|-15.946021761473|-16.559875307088|15.338577649155|15.338577649155|15.123975697666|15.033306430346|14.848950675865|14.649112387653|14.583579981762|14.583579981762|14.583579981762|14.574254844408|-15.727172478294|-15.727172478294|-15.727172478294|-15.727172478294|-15.727172478294|-15.727172478294|-15.750747159958|-15.947496471405|-16.04805120892|-16.128906109527|-16.128906109527|-16.128906109527|-16.128906109527|-16.128906109527|-16.128906109527|-16.128906109527|-16.128906109527|-16.128906109527|-16.353507097778|-16.592507848273|-16.715782403663|-16.715782403663|-16.715782403663|-16.715782403663|-16.715782403663|-16.715782403663|-16.715782403663|-16.715782403663|-16.715782403663|-16.788536217907|-16.788536217907|-16.788536217907|-16.910594943606|-17.180202411639|-17.180202411639|-17.180202411639|-17.353003421345|16.321262693432|16.321262693432|16.321262693432|16.321262693432|16.321262693432|16.321262693432|16.294458866149|15.952455096808|15.687727139357|-16.673138547152|-16.673138547152|-16.673138547152|-16.673138547152|-16.673138547152|-16.673138547152|-16.673138547152|-16.894598510761|-16.976219683775||-17.034411251422|16.181842972584|16.181842972584|||16.181842972584|16.181842972584|16.181842972584|16.181842972584|16.181842972584|16.181842972584|16.181842972584|16.181842972584|16.056492039172|15.886102142829|15.86891849784|15.86891849784|15.86891849784|15.86891849784|15.767131151401|15.55514580855|15.18932811032|-16.262412958561|-16.427958838607|-16.478010089823|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.512296905169|-16.64171864153|-16.874965208118|-16.922183320859|-16.937688309939|-16.937688309939|-16.937688309939|-16.937688309939|-16.937688309939|-16.937688309939|-17.034098685882|-17.110109608595|-17.144010218453|-17.363900564855|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.499106628577|-17.764063248444|-17.764063248444|-17.764063248444|-17.764063248444|-17.838904798531|-17.838904798531|-17.951006081925|-17.985284437986|-18.133648676178|-18.148977038003|-18.148977038003|-18.148977038003|-18.418030682247|-18.533089468922|-18.838710173463|-18.871344946596|-19.379549660918|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE||-75.22763541657|-76.547373278475|74.72098887297|74.72098887297|74.72098887297|73.906657778913|73.796283284486|73.215313319432|72.355904027342|72.35377970947|72.104202389863|71.810224877625|71.596025013238|71.596025013238|71.596025013238|71.596025013238|71.442804044386|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.525467838169|-73.525467838169|70.993272860428|70.993272860428|70.993272860428|70.993272860428|70.993272860428|70.993272860428|70.411967047475|70.113294769683|69.936417871921|69.936417871921|69.936417871921|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|68.709945687365|68.709945687365|68.709945687365|68.709945687365||68.408274342298|68.17472344475|68.17472344475|67.558025371554|66.75891835107|66.129351688906|64.715946066693|||64.064942108609|63.524932370161|62.963814507563|-68.17771355946|-68.17771355946|-68.17771355946|-68.17771355946|-69.24470893639|-69.24470893639|-72.126921689172|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.240743201971|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.685508112522|-70.685508112522|-71.458899767765|67.564597977277|67.564597977277|67.564597977277|67.564597977277|67.564597977277|67.564597977277|67.564597977277|67.564597977277|67.564597977277|66.893999193638|66.6961124192|66.149147394423|66.149147394423|66.149147394423|66.149147394423|66.149147394423|66.068494137928|65.687219523506|65.273283392679|65.273283392679|65.273283392679|65.273283392679|65.273283392679|65.273283392679|65.273283392679|65.273283392679|65.273283392679|65.273283392679|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|65.026021296585|64.642801186337|-66.420904417594|-66.420904417594|-66.420904417594|-66.420904417594||-66.420904417594|-66.420904417594|-66.420904417594|||-66.420904417594|-66.420904417594|-66.420904417594|-66.495446809751|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-68.255894570564|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-69.539372168076|-70.170945823618|-70.170945823618|-70.170945823618|-70.834385859115|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|67.656852209468|67.366168874267|67.366168874267|67.366168874267|67.366168874267|67.366168874267|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|66.945019849647|66.575023581042|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648
05395|561|/equities/genmab|STOXX600/EAFAGROWTH||-1506.632961371|1393.2837808702|1393.2837808702|1393.2837808702|1393.2837808702|1385.6486454114|1374.5540504571|1323.5954891892|1323.5954891892|1323.5954891892|1323.5954891892|1311.4116546547|1300.3014524458|1300.3014524458|1300.3014524458|1300.3014524458|1300.3014524458|-1380.156374873|-1380.156374873|-1380.156374873|-1380.156374873|-1384.7848609701|-1392.5387344112|-1400.1541493457|-1408.3101659397|-1417.9835177108|-1421.2039085675|-1427.0043428528|-1448.004825392|-1466.9775837689|1376.1467933055|1376.1467933055|1376.1467933055|1376.1467933055|1376.1467933055|1376.1467933055|1363.0797703394|1358.5608559327|1351.4842843697||1313.3714270774||1301.8015856416|1285.6964020267|1285.6964020267|||-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1426.9690156032|-1445.4655728924|1324.3754144137|1324.3754144137|1324.3754144137|1308.583793793|1285.2042153255|1269.0324614728|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391||||-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1381.8965615297|-1381.8965615297|-1424.782792012|-1424.782792012|-1425.8419911245|-1448.5744345827|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1510.9658687579|-1524.1842986199|-1534.8992206888|-1542.891778218|-1542.891778218|-1542.891778218|-1542.891778218|-1556.7408646866|-1632.9898496518|-1727.2942773909|1547.7581928794|1547.7581928794|1547.7581928794|1525.3959171351|1525.3959171351|1503.0787968168|1497.9491318726|1497.9491318726|1497.8879243029|1479.8754714476|1457.8894127196|1432.5715696884|1414.7461885427|1396.4402094919|1380.4335661021|1369.8984067801|1302.331563089|-1481.7776912359|-1481.7776912359|-1481.7776912359|-1505.9474347066|-1521.495795208|-1521.495795208|-1521.495795208|-1536.5786613422|-1555.5331431306|-1555.5331431306|-1555.5331431306|-1584.2590479229|-1639.1489421365|-1641.5110003844|-1641.5110003844|-1641.5110003844|-1641.5110003844|-1641.5110003844|-1641.5110003844|-1641.5110003844|-1641.5110003844|1504.0523826478|1504.0523826478|1504.0523826478|1504.0523826478|1499.8359807198|1482.4010896887|1453.6400996541|1430.4889996156|1417.0988884618|||-1523.601520443|-1523.601520443||||-1523.601520443|-1523.601520443|-1523.601520443|-1523.601520443|-1523.601520443|-1528.7239116034|-1559.304346226|1478.1377280851|1478.1377280851|1478.1377280851|1460.0419200945|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1566.8822723692|-1569.5914137436|-1588.4071263817|-1601.6745848686|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1653.2055391159|-1653.2055391159|-1653.2055391159|-1653.2055391159|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1697.2733757284|-1708.3315285871|-1727.7634136997|-1727.7634136997|-1727.7634136997|-1728.8035971601|-1728.8035971601|-1737.6706635113|-1778.6896261236|-1845.0995845818|-1856.2710920763|-1856.2710920763|-1877.1067689737|-1892.3046530539|-1892.3046530539|-1902.6718367266|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003
05396|18981|/equities/getinge|STOXX600|||||||||-198.38270260853|-198.38270260853|-200.52244056113|195.43895442345|||-194.75254792793|||188.79961954114||||188.79961954114|188.79961954114|184.42457438572|-190.89505430748|||-190.89505430748|-190.89505430748||||||-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748||-190.89505430748||-190.89505430748|||||-192.84654441163|-192.84654441163|-192.84654441163|188.07956413814||188.07956413814||-193.90673591238||||-193.90673591238|-193.90673591238|-193.90673591238||||-196.92752479523||-196.92752479523|-196.92752479523|||-196.92752479523|-197.82085105015|-204.09956011323||||-205.8077856291||-205.8077856291||-206.53643525846|||||-217.33493162534|||-223.38324956255||218.94671272244|218.94671272244|218.94671272244|||217.84634816589|217.84634816589||217.84634816589|217.84634816589||||-220.63913247693||-220.63913247693|||||-220.63913247693||215.01372177674|215.01372177674||-215.39903401236|||-215.39903401236|-215.39903401236||-215.39903401236|-218.21836925988|||-219.41712730908|-219.41712730908||-220.64403458198|216.80962889108|216.80962889108|216.80962889108|214.81069842879||195.53132514494|||190.99036364575||||186.0363750879|186.0363750879||186.0363750879||179.707083431|177.31342603445||175.6982572529|174.55778058075||||-180.8003720872||||-180.8003720872|||-180.8003720872|-180.8003720872|||||||||-180.8003720872||||||-180.8003720872|||||-183.23930248865|||-195.07907524385|-195.07907524385|-197.21841558127|-199.1395166885|||-199.1395166885|-199.1395166885|||-199.1395166885|-206.02029021704|-207.01514580286|-207.01514580286|-207.01514580286||-207.01514580286|-207.01514580286|-207.01514580286|-212.69737913914||-214.87764382702|||-216.88536883408|-216.88536883408|-217.1698486652||||-223.6498354106||-224.10596990645||-224.10596990645|-226.25107733475|-226.64564351757|||221.9726647541|221.9726647541|218.22518848546||216.19742334294|||214.04714179489||212.89125882755|212.83087456828|212.83087456828|209.76486114005|208.48039567183|206.3245579425|206.3245579425||205.39122395037|205.39122395037||205.39122395037|205.39122395037|-209.87472338266|-209.87472338266|-209.87472338266|-209.87472338266
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.54576912545|269.54576912545|269.53972923119|268.24415749266|250.51573529458|250.32857476579|248.75397704825|248.28220011112|246.46909275449|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.51454107183|-257.51454107183|-259.81615471198|-260.57350184469|250.05795693509|250.05795693509|250.05795693509||250.05795693509|250.05795693509|250.05795693509|250.05795693509|250.05795693509|250.05795693509||250.05795693509|250.05795693509|249.16440439348|247.51531862482|247.51531862482|246.11700306187|245.8078038985|244.90865980855|243.83184355355|239.02201814076|239.02201814076|239.02201814076|239.02201814076|239.02201814076|238.65780183365|235.90867446849|235.44297180119|232.2458937075|232.2458937075||232.2458937075|232.2458937075|232.2458937075|232.2458937075|232.2458937075|232.2458937075|232.2458937075||||228.65099995956|225.95666645219|222.71851844975|-239.29335888811|-239.29335888811|-239.29335888811|-239.29335888811|-239.29335888811|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.4712587527|234.78733677586|234.78733677586|232.94147750757|231.61275261665|231.09194955588|228.86882198917|223.52092010298|223.37652361226|223.37652361226|223.37652361226|223.37652361226|223.37652361226|223.37652361226|222.30724591493|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|221.81952869587|220.79427652895|220.79427652895|220.79427652895|220.74920326405|219.91022296673|216.62246402905|215.34718835802|204.67430757558|204.67430757558|201.56334745192|201.56334745192|201.28415495966|201.28415495966|201.28415495966|198.74906462667|198.51476652825|198.51476652825|198.51476652825|197.31874665036|197.31874665036|197.31874665036|197.31874665036|197.31874665036|||197.31874665036|197.31874665036||||197.31874665036|197.31874665036|197.31874665036|197.31874665036|197.31874665036|197.31874665036|195.944534996|195.944534996|195.944534996|195.944534996|195.944534996|195.944534996|193.48281598406|192.74200911342|192.23557636272|189.72840597377|189.19248150291|189.19248150291|187.86387155786|187.18208374729|187.10412272642|187.10412272642|187.10412272642|187.10412272642|187.10412272642|187.10412272642|187.10412272642|-195.96073841629|-197.52859671444|-201.17066471147|-202.49588337709|-202.49588337709|-204.46764480593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|193.55761130606|193.17512536882|192.5646531547|192.5646531547|192.5646531547|192.5646531547|192.5646531547|192.5646531547|191.79961326|191.3162359383|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|188.05388737745|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|186.12535982145|185.91707240225|185.35785262983|184.68562608787|184.68562608787|182.53403119057|181.45498032003|181.45498032003|180.11972376041|180.11972376041|179.93302775679|179.51446969043|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157
05398|44478|/equities/glanbia-plc|STOXX600||12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.132076660466|12.085649933432|12.085649933432|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.869951399254|11.80661265948|11.645124886859|11.529582631178|11.489139969057|11.489139969057|11.489139969057|11.357377934132|11.152087025812|11.142318519145|11.130354069107|11.05428229265|10.96753577052|10.786105617639|10.786105617639|10.786105617639|10.786105617639|10.786105617639||10.601784212453||10.132537823102|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|||-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.599123110936|-10.59958109874|-11.105989276552|-11.105989276552|-11.105989276552|-11.203321310308|-11.331468260317|-11.338294008667|-11.338294008667|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.560132810219|-11.697501597395|-11.697501597395|-11.697501597395|-11.967779090659|-12.189198947236|-12.655776209616|-12.712563320177|-12.712563320177|-13.167292643671|-13.826991294363|13.878898065908|13.794331358123|13.713316302022|13.713316302022|13.713316302022|13.713316302022|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.638887739207|13.581960112991|13.581960112991|13.436874015491|13.436874015491|13.436874015491|13.436874015491|13.436874015491|13.436874015491|13.37652641685|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959|-14.08965685959||-14.08965685959|-14.08965685959|-14.208507782831|||-14.30068270351|-14.30068270351|-14.30068270351|-14.365203557031|-14.485781706723|-14.532535329298|-14.543744326697|-14.543744326697|-14.543744326697|-14.543744326697|-14.73249366666|-14.839437515484|-14.930485706579|-15.044428592536|-15.337143639296|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.847787882069|-16.219209221976|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.07329668309|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.967044971253|-16.211160286561|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.460159504408|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.73126060997|-16.915135966831|-16.915135966831|-16.975706748491|-17.38023035209|-17.626921994605
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||-101.59822828841|-103.85803246577|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927||-104.12924753927||-104.12924753927|-104.12924753927|-104.12924753927|||-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927||||-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-106.31364081552|-106.31364081552|-111.94182102604|-116.99313706737|-120.82015195799|-123.46683550888|-124.07981969045|-126.37477814914|-126.37477814914|-131.23864043819|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-133.25345621749|-135.38161734127|-137.75457126325|-138.7650437801|-138.7650437801|-138.7650437801|-138.7650437801|-139.28338299514|-143.12701299163|-143.12701299163|-149.35224106546|-152.4308561248|-152.4308561248|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|134.45913773463|131.27126991402|126.11807073102|-138.10382749901|-138.10382749901|-138.10382749901|-138.10382749901|-138.10382749901|-138.10382749901|-138.10382749901|-138.10382749901|-138.7177239633|-138.7177239633|-138.7177239633|-138.7177239633|-141.66191257198|-141.66191257198|-141.66191257198|-141.66191257198|-141.66191257198|-141.66191257198|-141.66191257198|||-141.66191257198|-141.66191257198||||-141.66191257198|-141.66191257198|-141.66191257198|-141.66191257198|-141.66191257198|126.33035066737|126.33035066737|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.47213524809|-141.47213524809|-141.47213524809|-144.03015485329|-146.63349623727|-147.63261171623|-147.63261171623|-147.63261171623|-149.50012616365|-151.46402856209|-151.46558508717|-154.99231947619|-155.49146608466|-157.98773653368|-160.16415322997|-161.23795566269|-162.43106015201|-162.70395335087|-165.928631946|-165.928631946|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|150.60070004855|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-170.4480441349|-171.3117187572|-174.74358114407|-179.07063435631|-181.63960593626|-186.2467806437|-189.89920241064|168.63895361283|168.63895361283|167.54327416264|166.63419114045
05400|458|/equities/grifols|STOXX600/EAFAGROWTH||12.297739743268|12.297739743268|12.237489063514|11.583998712213|11.583998712213|11.375141947435|11.375141947435|11.375141947435|11.375141947435|11.375141947435|11.375141947435|11.375141947435|10.952935211048|10.838261701647|10.696957537404|10.696619401233|10.576521751899|10.094746772468|9.8815925846089|9.8815925846089|9.8815925846089|9.8815925846089|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7079068384858|9.7079068384858|9.6654521847535|9.4618913227507|9.3462681300318|9.0867421369724|8.8019356441689|8.7713731871923|8.7524475711462|8.7524475711462|8.6632754160162|8.616638800965|8.5936667207438|8.5936667207438|8.5936667207438|8.5936667207438|8.3704072903216|8.1187859056858|7.9659097287922|7.9659097287922|7.9659097287922|7.9659097287922|-8.8783459253923|-8.8783459253923|-8.9457173422328|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492||-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|||-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-9.1260776526844|-9.1260776526844|-9.1473131700053|-9.1473131700053|-9.1473131700053|-9.1473131700053|-9.2593483443276|-9.5470538134063|-9.6791708198614|-9.8649681108337|-10.088964358208|-10.152404775485|-10.263671970218|-10.563968633223|-10.563968633223|-10.563968633223|-10.563968633223|-10.563968633223|-10.563968633223|-10.700076234129|-10.927029172344|10.013796155625|10.013796155625|10.013796155625|10.013796155625|9.8154586599848|9.8154586599848|9.5217076229192|9.5217076229192|9.033342194462|8.9786020118927|8.8460415462374|8.8460415462374|8.8460415462374|8.8385821394125|8.8385821394125|8.6427583222035|8.5128426026904|8.295269113073|-8.9035057944008|-8.9035057944008|-8.9035057944008|-8.9035057944008|-8.9035057944008|-8.9035057944008|-8.9035057944008|-8.9182278229074|-9.1978087506113|-9.2410100390975|-9.3815671526132|-9.4029632235829|-9.4594035308962|-9.4676708823448|-9.4850789315177|-9.5286529690484|-9.5286529690484|-9.6356141998216|-9.7076821806083|-9.7350839474942|-9.7350839474942|-9.7350839474942|-9.7350839474942|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994||-9.9172250168994|-9.9172250168994|-9.9172250168994|||-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.9172250168994|-9.95001884663|-9.95001884663|-9.9524888679964|-9.9524888679964|-9.9524888679964|-9.9675425076465|-9.9823806577237|-10.270534017937|-10.616926541215|-11.283363093144|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.054570414607|10.054570414607|10.054570414607|10.017856467636|9.6573405407881|9.6557100959242|9.6557100959242|9.6557100959242|9.4360664892661|9.4140097841153|9.4140097841153|9.4140097841153|9.4140097841153|9.4140097841153|9.400844545776|9.3564934417212|9.3307941897666|9.3307941897666|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.2437321461859|9.1824801539516|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|8.9571689900612|8.832409414633|8.6757889158018|8.5718765133496|8.456196559124|8.2339959284253|-9.2535724329649|-9.2535724329649|-9.2535724329649|-9.2535724329649
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||-138.87608776752|-143.28453806444|-145.15504348062|-145.78338334055|136.98736606579|136.98736606579|136.98736606579|135.96651920721|133.89890972161|132.41822980271|130.37858087074|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|127.21930067366|125.21451241262|-135.27735285559|-135.27735285559|-135.27735285559|-135.27735285559|-135.27735285559|-135.27735285559||-138.19983498034|-138.62688397953|-138.62688397953|-138.62688397953|-138.62688397953|-141.47709263242|-144.33625619051|-144.33625619051|-144.33625619051||-144.33625619051|-144.53549723121|-144.53549723121|-144.79499726265|-145.93332486648||137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|136.57792127207|136.57792127207|135.94768521604|133.1918758531|131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566||131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566|129.70493671794|||126.36104215404|124.77893165771|-138.13180833641|-138.13180833641|-138.13180833641|-138.13180833641|-138.13180833641|-139.80478822725|-140.65531753982|-141.19201643693|-142.3383600737|-143.74136981493|-143.74136981493|-143.74136981493|-143.74136981493|-143.74136981493|-145.09041361815|-146.17267772894|-146.352975763|-146.39774525289|-146.95628107384|-146.95628107384|-146.95628107384|-146.95628107384|-146.95628107384|-147.73752825343|-149.26875602916|-149.26875602916|-149.26875602916|-149.26875602916|-149.26875602916|-149.26875602916|-151.21436483774|-151.21436483774|-151.21436483774|-151.21436483774|-151.21436483774|-151.21436483774|-151.21436483774|-151.33069684076|-151.33069684076|-154.23966807312|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|144.68617284571|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-153.22664833972|-154.89349493395|-155.43721744099|-157.29645503192|-157.29645503192||-157.29645503192|-158.23297801023|||-158.23297801023|-159.33108260903||||-159.6087457137|-159.6087457137|-159.67639345115|-162.39876846677|-164.23474443627|-164.71082579508|154.8646102541|154.8646102541|154.8646102541|154.8646102541|154.23567873828|153.21463592176|152.79404330391|151.59337737978|-159.55691085708|-159.55691085708|-159.55691085708|-160.53261076241|-160.53261076241|-161.88345301183|-163.01146615495|-163.01146615495|-163.01146615495|-163.04193522005|-163.04193522005|-164.80215397443|-166.06747526697|-166.06747526697|-167.66941764147|-168.8382408066|-169.59954742937|-169.59954742937|-169.59954742937|-170.50518038753|-170.50518038753|-170.50518038753|-170.50518038753|-172.61964504457|-176.54406073068|-179.21839674285|-180.82642381342|-180.82642381342|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.06738525528|-182.06738525528|-182.06738525528|-182.06738525528|-184.78319820981|-185.37695150889|-185.37695150889|-185.37695150889|-185.37695150889|171.48817241983|171.48817241983|171.48817241983|169.42019174713|167.74743459642|167.22492173447|163.30824654117|160.77305764639|155.58116499013|-166.32467606847|-166.32467606847|-166.32467606847|-166.32467606847|-166.82187094494|-167.36596059584|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.37802704546|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||-62.906794106194|-63.932549091654|-64.90560912697|-65.320122184671|-68.230689832808|64.996682806596|64.996682806596|64.996682806596|63.765758165369|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-67.31303523977|-67.747883454755|-67.747883454755|-67.980978479865|-68.256644874682|-68.437525120623|-68.437525120623|-69.675023758021|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.90443277096|-70.90443277096|-70.90443277096|68.122995803249|68.122995803249|68.122995803249|68.122995803249|67.964442833146|67.749224693463|67.749224693463|67.749224693463|67.749224693463|67.39636043143|67.182066637407|66.895451376628|66.895451376628|66.403280494159|65.736979005012||65.224418319235|64.229910599931|64.061014320833|63.813262529671|63.813262529671|63.813262529671|63.813262529671|||63.045294412308|62.139218048181|-67.01303985761|-67.01303985761|-67.01303985761|-67.01303985761|-67.01303985761|-67.623507937365|-67.623507937365|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-70.098376277485|-70.778058866467|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.052688138425|66.964014246222|66.964014246222|66.964014246222|66.210014133714|65.458423516376|65.458423516376|65.458423516376|65.458423516376|65.458423516376|65.458423516376|65.458423516376|64.751029435377|61.953917017227|56.882615372288|56.882615372288|56.439456355778|56.439456355778|56.439456355778|56.439456355778|56.439456355778|56.439456355778|56.439456355778|56.439456355778|56.439456355778|55.602176017461|-57.739646855008|-57.739646855008|-57.739646855008|-57.739646855008|-57.739646855008|-57.739646855008|-57.739646855008|-57.739646855008|-57.739646855008|-57.739646855008|-58.985719405955|-59.55913280044|-59.566599253767|-59.566599253767|-59.566599253767|-59.566599253767|-59.566599253767||-59.566599253767|-59.566599253767|-59.566599253767|||-59.566599253767|-59.566599253767|-59.693334366502|-59.693334366502|-60.459259008502|-60.75751195918|-61.071456602262|-61.071456602262|-61.071456602262|-61.071456602262|-61.071456602262|-61.071456602262|-61.071456602262|-61.071456602262|-61.523841304963|-62.311581176256|-62.311581176256|-62.311581176256|-62.585592391725|-62.585592391725|-62.617326659887|-62.869308309094|-62.869308309094|-62.869308309094|-63.454788027357|-63.771033782222|-63.771033782222|-63.94695948276|-63.94695948276|-63.94695948276|-64.629953794049|-64.719695020074|-64.719695020074|-65.069105493089|-65.449005721962|-65.915562337147|-66.583959890192|-67.048844152893|-67.120936930407|-68.234376655937|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|-68.836982543615|-68.836982543615|-69.043869238593|-69.379300256016|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.956849375018|-69.956849375018|-69.977051300747|-70.332834185211|-70.403151129184
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||-73.367832737505|-74.869815170036|-76.568682047246|-77.040758711892|-79.937041004186|75.514293715015|75.514293715015|75.514293715015|74.303660548015|73.845508249066|73.845508249066|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-78.283079286299|-78.283079286299|-78.283079286299|-78.420091995357|-78.676767968202|-78.949743322823|-79.505267306935|-80.886964979846|76.784238567226|76.784238567226|76.534709654774|75.957051212716|75.957051212716|75.957051212716|75.957051212716|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.426702200648|74.910777713719||74.355308587753|74.207709290116|74.207709290116|74.207709290116|74.207709290116|74.207709290116|74.207709290116|||73.193008609976|72.425566987159|-76.686689348427|-76.686689348427|-76.686689348427|-76.686689348427|-76.686689348427|-76.814679098972|-76.814679098972|-78.019977464657|-78.019977464657|-78.441086970414|-78.56277126313|-78.56277126313|-78.56277126313|-78.56277126313|-78.708637279942|-79.327374399453|-80.661528415978|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|76.160603402832|75.38867134755|75.38867134755|75.38867134755|75.38867134755|75.38867134755|75.38867134755|75.38867134755|74.828524533302|72.560586442982|65.207318507338|65.133685653634|64.99588350582|64.99588350582|64.99588350582|64.99588350582|64.99588350582|64.99588350582|64.99588350582|64.99588350582|64.99588350582|-67.533809094128|-67.533809094128|-67.533809094128|-67.533809094128|-67.533809094128|-67.533809094128|-67.533809094128|-67.533809094128|-67.533809094128|-68.075938430461|-68.075938430461|-69.539932691425|-70.493256104622|-70.662808444647|-70.662808444647|-70.662808444647|-71.117279944729|-71.117279944729||-71.117279944729|-71.117279944729|-71.117279944729|||-71.117279944729|-71.117279944729|-71.728091913143|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-71.772633633681|-72.251813978694|-73.070815399708|-73.070815399708|-73.070815399708|-73.287258122767|-73.287258122767|-73.287258122767|-73.314544747512|-73.314544747512|-73.314544747512|-74.095044955325|-74.577958117679|-74.577958117679|-74.853289510094|-74.967268886491|-74.967268886491|-75.722519916875|-76.152489938097|-76.152489938097|-76.703877861585|-77.199866647285|-77.95540806404|-78.751565261586|-79.401737314577|-79.88081964532|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.42911007719|-80.72568440787|-80.996315907019|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.330303241767|-82.529225298606|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.395197551643|-83.395197551643
05404|18949|/equities/hera-spa|STOXX600||-3.9517628462528|-3.979180948758|-4.0415343496798|-4.0507575469741|-4.0507575469741|-4.0507575469741|-4.0656196626832|-4.0807628381908|-4.0807628381908|-4.0807628381908|-4.0807628381908|-4.0807628381908|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0870541716226|-4.1260601044372|-4.1742890279244|-4.1923211593043|-4.2544680721905|-4.2609673888139|-4.2609673888139|-4.2609673888139|-4.2609673888139|-4.2609673888139|-4.2619845654557|-4.2619845654557|-4.3714273799338|-4.3884746883619|-4.4180831218548|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.1974628397391|4.1569587067946|4.146134141564|4.146134141564|4.1307045127281|4.1160049863798|4.0724497049101|4.061499936608|4.0444442510909|4.013826979565|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9757775586307|3.9757775586307|3.9757775586307|3.9416414412591|3.9108659966901||3.9108659966901|3.8581844948083|3.8224275534186|3.7796973061598|3.7678856134456|3.7568096305168|3.7568096305168|||3.7178996431867|3.6963328242346|-3.9881416183382|-3.9881416183382|-3.9881416183382|-3.9881416183382|-3.9881416183382|-4.0229350308212|-4.0522611383633|3.8908875690031|3.8908875690031|3.8280349092458|3.8280349092458|3.8280349092458|3.7949275260473|3.7504522282761|3.7504522282761|3.7504522282761|3.7252496401078|3.7252496401078|3.71549956441|3.6946663154504|3.6781846564502|3.6162051670519|3.5694502186739|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402|3.5408941075695|3.5408941075695|3.480215792909|3.4715730537471|3.4565254968071|3.4179871316082|3.4179871316082|3.4179871316082|3.4179871316082|3.4179871316082|3.4179871316082|3.4179871316082|3.4179871316082|3.4179871316082|3.4179871316082|3.4041799115719|3.4041799115719|3.4041799115719|3.3738665765724|-3.6047062430548|-3.6047062430548|-3.6047062430548|-3.6047062430548|-3.6047062430548|-3.6047062430548|-3.6047062430548|-3.6047062430548|3.3823385722923|3.3823385722923|3.3823385722923|3.3823385722923|3.3823385722923|3.3158206153234|-3.489990369588|-3.489990369588|-3.489990369588|-3.489990369588|-3.489990369588|-3.489990369588|-3.489990369588|-3.489990369588|-3.489990369588|-3.489990369588|||-3.489990369588|-3.489990369588||||-3.489990369588|-3.489990369588|-3.4913225749134|-3.5366917692951|-3.5539909030918|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5977961195554|-3.5977961195554|-3.5977961195554|-3.6206623462665|-3.6385137535718|-3.6892375126577|-3.7131529400853|-3.7238364164595|-3.726707227204|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.519467591466|3.4692191979786|3.4692191979786|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4332505230724|3.4332505230724|3.4332505230724|3.4332505230724|3.4332505230724|3.4101672972373|3.373185842692|3.3555397915168|3.3421602410205|3.3421602410205|3.3247335533442|3.3131484698523|3.3018316241623|3.2947018778458|3.2568908042526|3.2481009636561|3.2294454347469|3.2192229173935|3.2192229173935|3.2192229173935|3.1979144571398|-3.3857997142646
05405|18983|/equities/hexagon|STOXX600||-109.35985025848|-111.40261241556|109.03033359844|109.03033359844|109.03033359844|107.2031520031|101.46739018207|100.90265541877|100.6127323475|100.6127323475|100.6127323475|98.689149680678|||97.291248776218|97.291248776218|97.291248776218|94.499163391084|92.782789268384|92.782789268384|92.782789268384|92.782789268384|92.53976275114|92.011926871483|92.011926871483|92.011926871483|-95.882605047458|-95.882605047458||-95.882605047458||-96.279560587399|-96.498839623634|-96.498839623634|-96.498839623634|-97.143711574546|94.954371289864|94.954371289864|94.886160067914|94.886160067914||94.886160067914|94.886160067914||94.886160067914|94.886160067914||94.886160067914|94.886160067914|94.886160067914|94.886160067914|94.886160067914||94.886160067914|94.886160067914|94.886160067914|94.886160067914||94.886160067914|94.035174241992|-95.981651271495|-95.981651271495||-95.981651271495|-95.981651271495|-95.981651271495|||-95.981651271495||-95.981651271495|-95.981651271495|-95.981651271495|-95.981651271495|||-95.981651271495|-95.981651271495||-95.981651271495|-95.981651271495|-99.824142648743|||-99.824142648743|||-111.537932716|-113.23381480705||-115.04035080287|-116.22955797351||-118.42172769084|-119.44775468524|||-120.36543827139||-120.36543827139||-120.36543827139|-121.10187848501|-121.44097151681||-123.47359806686|-123.47359806686|-123.47359806686|-123.47359806686|||-127.14566672278|||-129.39379695204|||126.74901247286|126.74901247286||126.48362785206||-128.98720926957|-128.98720926957||-128.98720926957|124.74059194786|||124.74059194786|124.74059194786|117.05732955504|117.05732955504|117.05732955504|116.73250386215|116.73250386215|115.92377133988|115.92377133988|113.42086077424|112.17039670649||108.53933153884|||106.39942668465|106.39942668465|106.39942668465||106.39942668465||||||105.19648354743|105.19648354743||||105.19648354743|105.19648354743|105.19648354743|105.19648354743||105.19648354743||105.19648354743|104.45998205846||104.2374828624|102.3805326143|100.2367063804|97.988008530436||-96.696294362247||-96.696294362247|-96.696294362247|-97.755362848808|-97.755362848808||||-99.239850525911|-100.10427931156|-100.48919845517|-101.23789944982|-101.23789944982|-102.94433133178|-105.65370514186|99.763786218393|99.763786218393|-106.14649518597|-106.14649518597|-107.29962202487|-107.29962202487|-108.25013866886|103.97359805067|103.97359805067|103.35335864501|103.35335864501|-104.45182143895||-104.62841321857|-105.82045557136||-106.09912154007||-106.70457677629|-107.8564752979|-108.22525261982|-108.78083556608|-109.68148531864||106.80500686902||106.80500686902||106.80500686902|106.80500686902|106.80500686902|105.18195055081|100.85494336103|99.594383546764|99.056762237355|99.056762237355|99.056762237355|-102.18304033136||-102.18304033136|||-102.18304033136|-102.82670985168|||-103.68968042738|-105.04131141644|-105.66926298814|-105.66926298814|-105.66926298814|-105.66926298814|||-105.66926298814|-105.66926298814||-105.66926298814||-105.66926298814|-105.66926298814
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||-89.327823977875|-91.516010618569|-91.516010618569|-91.516010618569|-93.389828847222|-93.389828847222|-94.507515373943|-94.507515373943|-94.507515373943|-94.513906310131|-96.246008791449|90.475427739719|90.475427739719|90.475427739719|90.475427739719|90.475427739719|90.475427739719|88.827373282025|88.827373282025|88.827373282025|88.827373282025|88.827373282025|87.127636132317|86.647137851324|86.647137851324|86.647137851324|85.901404886587|85.901404886587|85.343737429159|85.343737429159||85.343737429159|85.343737429159|85.343737429159|85.343737429159|85.343737429159|85.343737429159|85.343737429159|84.237483997893|83.794423866881||83.746586482407|83.260092700721|83.050060663733|83.050060663733|83.050060663733||83.050060663733|82.760620557798|82.760620557798|82.760620557798|82.760620557798|82.760620557798|82.534025046045|82.018361247043|81.949210824924|81.949210824924|81.949210824924|81.949210824924|80.679675727373|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448||-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|||-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-91.699768689774|-91.919185059493|-92.701872288326|-95.529856826574|-95.928441265851|-95.928441265851|-95.928441265851|-98.470491651727|-99.417212437737|-103.19968175794|-104.23853842313|-105.73726279531|-107.08029309681|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|100.39090948179|100.39090948179|100.39090948179|100.39090948179|98.926896126377|-105.77288077505|-105.77288077505|-105.77288077505|-105.77288077505|-105.77288077505|-105.77288077505|-105.77288077505|-105.77288077505|-105.77288077505|-106.39764598378|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-106.40051033082|-108.14121454929|-108.14121454929|-108.14121454929|-108.14121454929||-108.27356909353|-108.27662638183|||-108.27662638183|-109.09953546519||||-109.09953546519|-109.16615560314|-110.9123924867|104.58979679965|104.58979679965|104.58979679965|104.58979679965|104.58979679965|104.58979679965|104.28866277164|104.00962792973|102.29645384805|102.29645384805|101.41272607398|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-109.70490167951|-109.77211145135|-110.61345835496|-110.74273269231|-110.92683146391|-110.92683146391|-111.38015817334|-111.38015817334|-111.38015817334|-112.60850753951|-112.60850753951|-112.60850753951|-112.60850753951|-112.60850753951|-112.60850753951|-112.80556248058|-112.80556248058|-115.06173905652|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696
05407|18984|/equities/holmen|STOXX600|||-385.74466693662||||-386.77089056653|-386.77089056653|||||||||||||||||||||-386.77089056653||-392.07876729615|||||||||-403.29862626004|-404.40571896735||-404.40571896735|||-406.49523414179|397.41129523336||397.41129523336|397.41129523336|397.41129523336|||397.41129523336||397.41129523336|397.41129523336|396.67921692595||394.53247681443|393.63608636661|387.25121656837|||||-389.5051661077||||-389.5051661077||||-389.5051661077|||||||||-389.5051661077|-395.36686309872||||||||||-423.63539021874||-430.77265308593||||422.59333421078||422.59333421078|||422.59333421078||411.38146550221|||410.22650453832||||||||||||410.22650453832|||||||-421.37158683468||-421.37158683468|||-421.37158683468|-421.37158683468|||-421.37158683468|||||||-421.37158683468|||||||-421.37158683468||||-421.37158683468||||||||-421.76368760092||||||||||||-421.76368760092||||||||-427.75965424625||||||-433.06873011991|-433.06873011991|||||||-440.28747214658|||426.77126987289|||||426.77126987289||||||||||||426.77126987289||426.77126987289|||417.89031884748||||||||||||-421.167829642|||||||||||-421.167829642|||||
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||-31.817689183007|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245||-32.119812232477|-32.258680906806|-32.678533650012|-32.873374668869|-32.873374668869|-33.249304683244|-33.311680314357|-33.311680314357|-33.311680314357|-33.602979127362|-33.725530668315|-33.824112463655|-33.824112463655|-34.101237562699|-34.44026361947||32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.268957922268|32.22661666199|32.22661666199|31.677350142757|31.062611583383|30.741791411143|30.609761141298|30.609761141298|30.609761141298|30.609761141298||30.609761141298|30.609761141298|30.609761141298|30.609761141298|30.609761141298|30.609761141298|-32.837171341806|||-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-33.05934816161|-33.05934816161|-34.064829887717|-34.709812656342|-35.01593989612|-35.01593989612|-35.225489714426|-35.689432041161|-35.918258552544|-36.396951760178|-36.692171190982|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-37.164447029586|-37.570419840221|-37.570419840221|-37.570419840221|-37.570419840221|-37.570419840221|-37.570419840221|-37.570419840221|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|35.571732381968|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.362514973781|34.037239605742|33.666932590093|33.274368188211|-34.911439136882|-34.911439136882|-34.911439136882|-34.911439136882|-34.911439136882|-34.911439136882|-34.911439136882|-34.911439136882|-34.911439136882|-35.078540456021|-35.078540456021|-35.078540456021|-35.078540456021||-35.078540456021|-35.078540456021|||-35.078540456021|-35.078540456021||||-35.078540456021|-35.078540456021|-35.235043883019|33.508613082108|33.508613082108|33.508613082108|33.508613082108|33.508613082108|33.479690618717|33.479690618717|33.479690618717||-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.348427079473|-35.962698484299|-36.259663821191|-36.717405585151|-37.271560964431|-37.513704339819|35.460398334842|35.460398334842|35.460398334842|35.323698755376|35.323698755376|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.263384711834|33.864872919291|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.691203305291|-35.699114266554|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.73881267571|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.198134759055|-36.521260105886|-36.609178582075|-36.825753573182|-37.096393562691|-37.304880752979|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243
05409|18987|/equities/husqvarna-b|STOXX600||-54.814544976306||53.334019160965|53.334019160965|53.334019160965|53.334019160965||52.389428259148||52.389428259148|52.389428259148|52.389428259148||52.389428259148|48.955609707858|||||48.955609707858||48.955609707858|||||47.731660926078|||||||47.731660926078||47.731660926078||47.731660926078||||-50.04634310025||-50.04634310025||||||||-50.99510263092||47.900998500909|47.161817390641||||47.161817390641||-48.310407243202||-48.310407243202||||||-48.310407243202|-49.047120184843||||||||-49.422633165722|-49.427312791272|-49.427312791272|||||-49.427312791272||-50.535347342407||-52.778163883328|||||-55.017126689619||||-57.878474591249|||||-58.220528679947|||54.549414018945||-56.533193971694|-56.533193971694|||||||||-58.887991165651||55.438341114771|||||-56.496491617318||-56.496491617318|-58.029434621727|-59.026260315684||||||||||||-59.026260315684||||-59.026260315684|||-59.901400605074||||-60.638782706432|||-60.638782706432|||||-60.638782706432||-61.391980293252|-63.524422039432|-63.946024751048||61.530779237876|61.530779237876||61.530779237876||61.530779237876|||||||-63.877154173498|-63.877154173498|||-63.877154173498|-65.007782211574|-65.007782211574|||-68.165868801841||||-70.106521230019|||-71.113355430273|-71.969840774169|||||69.121308739256||69.121308739256|-69.653689923023|-69.653689923023|-70.226878658638|-70.311986812399|-70.311986812399|-70.311986812399|-70.311986812399|68.289227013111|||||68.289227013111||||68.289227013111|68.289227013111||67.489697461128|||||65.783551751243||-66.58559166942||-66.58559166942|-66.58559166942|-66.58559166942||-67.893435764687|-68.484930780615|-68.639368246094|-69.245963836263||||||-72.024179304845|||-72.024179304845|-72.024179304845|-72.024179304845||-72.024179304845
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-16.00751359567|-16.00751359567|-16.017792570425|-16.036435564174|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.234333131355|-16.290925818065|-16.327417723978|-16.455185802605|-16.55875219316|-16.55875219316|-16.657696501091|-16.691027578104|-16.691027578104|-16.76404432057|15.989126147247|15.989126147247|15.989126147247|15.869307241414|15.682564004234|15.647516207405|15.647516207405|15.600461848244|15.600461848244|15.600461848244|15.589956689395|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.407764594379|15.369182763964|15.292325591931|15.292325591931|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.062619879478|14.913466032604|14.725240239677||14.699434290525|14.660204951627|14.504926170898|14.504926170898|14.504926170898|14.504926170898|14.504926170898|||14.333807324914|14.270063558715|-15.336592964839|-15.336592964839|-15.336592964839|-15.336592964839|-15.336592964839|-15.507881063566|-15.611256911077|14.7562260018|14.7562260018|14.479695411325|14.361043607012|14.361043607012|14.240881560926|14.009590650801|13.852600708277|13.719556533265|13.70645164005|13.695501947315|13.494168811277|13.468520541141|13.362801016646|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.293308069936|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.133198849331|13.077250442892|13.077250442892|13.077250442892|13.052778890828|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|13.011948546175|12.970789449649|12.970789449649|12.970789449649||-13.424713140938|-13.424713140938|-13.424713140938|||-13.424713140938|-13.424713140938|-13.424713140938|-13.424713140938|-13.605757226441|-13.605757226441|-13.613619475335|-13.644299141533|-13.66311085662|-13.744567425613|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.840650028585|-13.840650028585|-13.840650028585|-13.840650028585|-14.080722167093|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.462612126817|13.399569271394|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.028478083862|12.941086859453|12.906212799163|12.906212799163|12.906212799163|12.76690270328|12.708225111426|12.637750312423|12.516389498815|12.472099129475|12.401499236201|12.387221138317|12.332467759802|12.268019372836|12.250577377628|12.243419037208|12.190743669255|12.123326125391|12.058417654311|12.001853413356|11.966225671517|11.810250705864
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||-106.07234168768|-108.57260148525|-111.14345018069|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-118.06754509041|-118.06754509041|-120.28060675804|-122.50067214109|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-125.04760275219|-127.32789220119|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857||-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-128.15168313328|-128.15168313328|||-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-129.2020755499|-129.2020755499|-129.5245250827|-132.34527031269|-132.34527031269|-132.34527031269|-132.83641154332|-135.29879153617|-136.28476294817|-136.98306951856|-137.04508453316|-138.54731724997|-139.78589771346|-141.86767226409|-141.89462991501|-142.15418358528|-142.15418358528|-142.73139040807|-142.73139040807|-142.95710842189|-143.95789519479|-147.1059963563|-147.44832741981|-147.50370001534|-150.37914921232|-150.37914921232|-150.37914921232|-150.65460582782|-151.20512555494|-153.81402178224|-153.84892241619|-155.42385557548|-155.42385557548|-155.42385557548|-155.9320636155|146.78538900164|146.78538900164|146.78538900164|146.78538900164|144.37282134392|144.37282134392|144.37282134392|144.37282134392|144.37282134392|144.37282134392|144.37282134392|144.37282134392|144.37282134392|143.60869546839|142.69854509509|141.68171270331|138.85770627087|138.85770627087|138.85770627087|138.07244683444|136.74160895016|136.23511393497|136.17791030616|-143.33181671937|-143.33181671937|-143.33181671937|-143.33181671937|-145.72979381172|-145.97476310298|-146.30807706565|-147.41830375717|-147.41830375717|-147.5815685605|-147.5815685605||-147.5815685605|-147.5815685605|-147.5815685605|||-147.5815685605|-147.5815685605|-148.43507092253|-149.34730119457|141.3817526857|141.3817526857|141.3817526857|141.3817526857|141.3817526857|140.14064812911|-148.21756226209|-148.21756226209|-148.21756226209|-148.21756226209|-148.21756226209|-148.21756226209|-148.21756226209|-148.21756226209|-148.21756226209|-148.21756226209|-148.49378026683|-148.49378026683|-148.49378026683|-148.49378026683|-150.81252600041|-151.43614118725|-153.05682625407|-156.32559122232|-156.32559122232|-156.32559122232|143.45729693479|143.45729693479|-153.48332481999|-153.48332481999|-153.48332481999|-153.48332481999|-153.98249874167|-153.98249874167|-154.53055890459|-156.80396657095|-156.80396657095|-156.80396657095|-156.80396657095|-156.80396657095|-156.80396657095|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|148.27642271549|147.69324559669|144.91471766874|144.74971623717|144.74971623717|144.74971623717|144.74971623717|144.74971623717|144.74971623717|144.74971623717|139.62186861993|139.62186861993|137.12708336513|136.75509279746|135.2862186275|133.16524461486|132.05582548489|131.74257963354|130.89948279984|130.89948279984|129.57442991079|129.30491449371
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.569804467228|17.387662304309|17.387662304309|17.387662304309|17.387662304309|17.387662304309|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.053279992471|16.894187741507|16.894187741507|16.894187741507|16.894187741507|16.894187741507|16.74465360137|16.644616227372|16.524573225692|16.502859004024|16.479287553368|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678||16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|||16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.189240609788|15.868046719921|15.649069394462|15.649069394462|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.495977604192|15.332197096394|14.910219513096|14.831802551351|14.831802551351|14.831802551351|14.831802551351|14.831802551351|14.626087146362|-15.870226508698|-15.870226508698|-15.870226508698|-15.870226508698|-15.952255262663|||-15.952255262663|-16.093400848415||||-16.093400848415|-16.105679974765|-16.105679974765|-16.168533839352|-16.283926210544|-16.336584578776|-16.353067529084|-16.353067529084|-16.357852869433|-16.387719396212|-16.387719396212|-16.521910141418|-16.612122693006|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.682672795039|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.958954771978|-17.066616332776|-17.729573819645|-18.03540928113|-18.03540928113|-18.03540928113|-18.187121415|-18.361245340618|-18.615827925241|-19.049809967187|-19.478676410413|-19.678529099067|-19.753864039414|-19.753864039414|-20.064294008671|-20.315882634519|-20.666535959639|-20.817262978463|-21.39584821585|-21.857609154154|-22.358454467377|-22.667171215041|-22.719079149016|-23.120089041136|-23.312321012707|-23.828049233779|-23.828049233779|-26.228943881309|-27.904382026765|-28.627426201674|-28.627426201674|-28.627426201674|-28.627426201674|-29.202961691451|-29.202961691451|-29.202961691451|-29.202961691451|-29.202961691451|-29.202961691451|-29.419957540909|-29.6805089298|-30.000565244435|-30.592294694846|-33.23071886377|29.95735336593|29.469281899169|29.39756999393|29.39756999393|29.36045254203|29.36045254203|29.36045254203|29.219947162958|28.847162369989|28.735736454088|28.403596335604|28.081772731359
05415|461|/equities/inditex|STOXX600/EAFAGROWTH||-43.844988812221|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-44.073849519963|-44.35073502498|-44.35073502498|-44.35073502498|-44.754706414068|-45.300227305982|-45.923590721053|-45.923590721053|-45.923590721053|-46.116221938803|-46.116221938803|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.749696644498|-46.96647781643|-46.96647781643|-47.067626250045|-47.067626250045|-47.650697138857|-48.339661707427|-48.597608583388|-48.597608583388|-49.385972843269|46.491584518895|46.491584518895|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.816677823865|45.816677823865|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541||45.719905103541|45.719905103541|45.719905103541|45.643784219796|44.879204731047|44.756338310308|-47.635302681342|||-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-48.019780629891|-48.504199445267|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.923305716029|-49.435895299372|-49.513216388951|-52.898572061603|-53.471190874383|-53.515211150166|-53.572456833518|-54.408960409121|-54.408960409121|-54.933288436418|-55.056653782768|-55.056653782768|-55.191178424176|-55.191178424176|-55.225755805236|-56.311948478732|52.521057971338|52.521057971338|52.521057971338|51.891175888225|51.540195092276|51.306885411028|50.896538709804|50.343932018462|49.714393536917|49.714393536917|49.714393536917|49.714393536917|49.714393536917|49.714393536917|49.714393536917|48.783769308054|48.098841760804|-51.38480925896|-51.38480925896|-51.38480925896|-51.38480925896|-51.730259875925|-51.730259875925|-52.241361577985|-52.241361577985|-52.241361577985|-52.241361577985|-52.241361577985|-52.334290989767|-52.334792498096|-52.334792498096|-52.334792498096|-52.334792498096|-52.334792498096|-52.334792498096|-52.334792498096||-52.334792498096|-52.577274932959|-52.577274932959|||-52.621417194052|-53.052130758148|-53.053307335295|-53.053307335295|-53.586720413519|-53.586720413519|-53.586720413519|-53.891910705912|-53.984902022004|-55.193224189149|53.033796460778|53.033796460778|53.033796460778|53.033796460778|52.57421976477|51.389133309325|50.391529477945|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-54.429593512645|-54.429593512645|-54.429593512645|-54.893818380939|-54.893818380939|-55.225353773553|-55.259324766627|-55.259324766627|52.465712783444|52.465712783444|52.465712783444|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.353932133074|51.826592276223|51.18621574257|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|50.41606699545|50.244154430697|50.244154430697|49.679059851246|49.648956788996|49.225506797344|48.351674202317|48.245193829397|47.76466069206|47.467957231561|46.532173921841|-49.059047515476|-49.059047515476|-49.059047515476|-49.422272160411|-49.427526530028|46.994941947264|46.994941947264|46.994941947264|46.994941947264|46.882661638774|46.882661638774|46.882661638774|46.882661638774|46.536845960128|46.450387095862|45.724873542182|45.400416903355|44.267127942882|43.487365881428
05416|18989|/equities/industrivarden|STOXX600|||||363.26895077913|||||||||||||||339.19327559172||||||||336.04860651829|336.04860651829|||||336.04860651829|||336.04860651829|336.04860651829|||||336.04860651829|||333.93038369228|||||333.93038369228|||||||||||330.43929249501|||323.19921998686||||||||-328.61740162403||||||-328.61740162403|||-328.61740162403||-328.61740162403|-342.6193310688|||-369.92148472976|-375.29053791046||||||-391.7450492435||-392.87227795447||-397.10252393976|-399.29170072625|||||-403.52410717088|-406.54901610566||||400.14271823095||400.14271823095|||||400.14271823095|||400.14271823095||394.82524926052||384.90582335641|||||384.49978243114||384.49978243114|384.49978243114|||||||374.1775231494||||||||-365.35490215689||||||||||||||||-365.35490215689||-371.02767720123||||359.3312720205|359.3312720205|||||||||||||||-366.40969605957|-369.01633946669||-373.22926200509||||||368.66602297673|||||368.66602297673|368.66602297673|||-371.89191763037||-371.89191763037|||||-373.824366486|||-374.64928321035|||||||367.33543896195|||367.33543896195|||||360.18384005755||||||-361.67351545526||||-365.08169401171|354.80778185524|||||||354.80778185524||||||-362.44224319147
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||-250.73890092457|-256.8543330043|-258.44238992893|-258.44238992893|-259.69184105734|-259.69184105734|-263.51585822464|-263.51585822464|-263.68428522084|-266.58425764205|-266.58425764205|-266.58425764205|-266.58425764205|-271.8491653244|255.54281695518|255.54281695518|255.54281695518|255.54281695518|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876||-271.73098607469|-271.76776128796|-274.48638922404|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881||256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881||256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|253.96718362236|250.07465186013|243.90515788278|243.00553416533|243.00553416533|243.00553416533|243.00553416533|243.00553416533||243.00553416533|243.00553416533|243.00553416533|243.00553416533|243.00553416533|241.02837943283|-269.98550742824|||-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-276.98390392418|-281.48210868962|-290.44678031215|-298.81865937189|-300.38739116408|-300.61281853814|-300.61281853814|-305.78091219949|-307.61212771786|-310.85078302299|-310.85078302299|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-313.80651746181|-316.35167318347|-320.34406070949|-320.34406070949|-321.91119471958|-321.91119471958|-321.91119471958|-324.995290255|-324.995290255|-329.16143700751|309.86565239403|309.86565239403|309.86565239403|309.86565239403|309.86565239403|309.86565239403|309.86565239403|305.28406770995|305.21562468532|301.92848170602|295.0094176752|290.76600811024|286.26597326589|286.26597326589|286.26597326589|286.26597326589|286.26597326589|286.26597326589|286.26597326589|285.04999582621|285.04999582621|285.04999582621|285.04999582621|285.04999582621|281.32838339095|281.32838339095|279.98813514068|279.98813514068|279.0423537289|275.46928395551|-291.17865266573|-291.17865266573|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706||273.71300764706|273.71300764706|||273.71300764706|273.71300764706||||273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|273.71300764706|271.84778457909|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-292.3531899236|-293.89243663928|-295.90270364706|-300.13632178774|-304.87368748443|-305.00410602111|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-310.15371074773|-310.94855902037|-314.75838429004|-314.75838429004|-314.75838429004|-314.75838429004|-314.75838429004|-314.75838429004|-317.66486397352|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-323.43252678244|305.54361317013|305.54361317013|305.54361317013|305.54361317013|302.18177681338|298.49086889041|296.65652268477|295.47392901389|294.38213283716|293.88015336127|292.22238211203|-308.64992564894|-308.64992564894|-308.64992564894
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||-20.980589474946|19.577729518332|19.577729518332|19.467970056197|19.467970056197|19.369410906524|19.352900940279|19.068667259592|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.709556346594|18.54117388798|18.267526468449|18.189694546784|18.150327840476|18.024920215241|17.792188527478|17.792188527478|17.792188527478|-18.651501599489|-18.651501599489|-18.651501599489|-18.651501599489|-18.728076736056|-18.728076736056|-18.832081372752|-18.832081372752|-18.863680424531|-18.863680424531|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.220207793779|18.032231656784|17.864701209326|17.738112910875|17.560570063733|17.386633677111|17.248481532849|16.83220139799|16.668646445125|16.668646445125|16.668646445125|16.668646445125|16.425495587289||15.832834621638|15.832834621638|15.634386363389|15.634386363389|15.634386363389|15.634386363389|-17.132893378881|||-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.877326019768|-18.845140360201|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.303799416227|16.772664787155|16.572082227372|16.572082227372|16.227979441377|16.133642483521|15.944047716778|15.766719583583|15.718499200218|15.718499200218|15.718499200218|15.718499200218|15.718499200218|15.634998339936|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.431587711775|15.428430468731|15.320674817647|15.320674817647|15.320674817647|15.320674817647|15.29349494548|15.29349494548|15.29349494548|15.247326804216|15.159030597535|15.158811747065|14.904457660771|14.857619546361|14.541620346873|14.541620346873|14.541620346873|14.541620346873|14.541620346873|14.479800644814|-15.262139608985|-15.262139608985||-15.262139608985|-15.262139608985|-15.262139608985|||-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.262139608985|-15.468155121943|-15.522394471853|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.950820837581|-16.054926719886|-16.054926719886|-16.317141522547|-16.349244621151|-16.349244621151|-16.349244621151|-16.349244621151|-16.349244621151|-16.349244621151|-16.385020538566|-16.385020538566|-16.385020538566|-16.385020538566|-16.42913436492|-16.457038186212|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.725780125771|-16.725780125771|-16.725780125771|-16.725780125771|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.828402131589|15.698559012448|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.665036324214|15.452707003169|15.443895126507|15.328995732383|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||-6.0847798916491|-6.1254216452729|-6.1254216452729|-6.1254216452729|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|6.0038628159638|6.0038628159638|6.0038628159638|6.0038628159638|5.9270698029328|5.8714662347159|5.8417931602102|5.8417931602102|5.8417931602102|5.8417931602102|5.8403309212916|5.8403309212916|5.7325691365892|5.7325691365892|5.6508285849648|5.6508285849648|5.6508285849648|5.6508285849648|5.6508285849648|5.6508285849648|5.6100871926499|5.5898191802979|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4936441520329|5.4529377729226|5.4088196788153||5.3356104409646|5.3356104409646|5.305678371583|5.3051982764785|5.2854979175533|5.2611086786019|5.2067873941779|||5.0844862181743|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.7319737601462|-5.7319737601462|-5.7319737601462|-5.7319737601462|-5.7319737601462|-5.891637184905|5.3805522084087|5.3805522084087|5.3805522084087|5.2891105094433|5.2891105094433|5.2891105094433|5.2891105094433|5.2891105094433|5.2891105094433|5.2891105094433|5.2891105094433|5.2891105094433|5.2891105094433|5.2376226229668|5.1679139714772|5.161848900642|5.1600671800103|5.1600671800103|5.1600671800103|5.1175638822956|5.1175638822956|5.1175638822956|5.1175638822956|5.0350709919845|5.0142454841308|4.9883570017745|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3335517325441|-5.3376363044831|-5.3376363044831|-5.3376363044831|-5.3376363044831|-5.3376363044831|-5.3376363044831|-5.3376363044831||-5.3376363044831|-5.3376363044831|-5.3376363044831|||-5.3376363044831|-5.3376363044831|-5.3376363044831|-5.3376363044831|-5.4267733163123|-5.4267733163123|-5.445025610315|-5.5150285025296|-5.5261428907908|-5.5484922015443|-5.594713538198|-5.6016242279256|-5.6016242279256|-5.6016242279256|-5.6016242279256|-5.6016242279256|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6494619036443|-5.755777688446|-5.755777688446|-5.755777688446|-5.815466221986|-5.815466221986|-5.8785736658151|-5.917303970343|-5.9428377448256|-6.0689862634004|-6.1441581470078|-6.1441581470078|-6.1441581470078|-6.1708856582732|-6.1708856582732|-6.1708856582732|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.3116434560093|-6.3234927108854|-6.3872140437331|-6.4555153879817|-6.4646797132708|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.0738448422935|6.0738448422935|6.0738448422935|6.0284386257095|5.8635427532111|5.759214116193|5.7232935175379|5.6658818175483|5.6568130045123|5.4997925790358|5.433200586996|5.433200586996|5.4330006055937|5.3427502773547|5.3427502773547|5.3427502773547|5.3427502773547|5.3427502773547|5.2344448988465|5.2293831711375|5.2001483048955|5.1793311002033|5.1378680734918|5.1286331936515
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||34.914401514291|34.914401514291|34.914401514291|34.914401514291|34.837656636002|34.837656636002|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|33.676824723968|33.676824723968|33.676824723968|33.676824723968|33.676824723968|33.676824723968|33.434250897047|33.27249979297|32.738332475994|32.545925473476|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.125595563618|32.125595563618|31.910662432476|31.301848486578|30.458721032315|29.891911257829|29.47323432402|29.356926128116|28.963251931631|28.249168986704||27.437802400316|27.437802400316|27.437802400316|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|||-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-31.285735715818|-31.285735715818|-33.079705888907|-34.605229570777|-35.260253908801|-35.556949618313|-35.607722391523|-36.630802911561|-36.95866859626|-37.756297728212|-37.780330283544|-37.898144411932|-37.90571559788|-38.411742608939|-38.411742608939|-38.411742608939|-38.411742608939|-38.411742608939|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306|-39.831993357281|-39.904436393954|-40.27048693363|-41.092761894775|-41.308624793769|-41.961805716357|-42.406450897677|-43.076055586585|-43.449072301154|-43.449072301154|-43.449072301154|-48.286748077874|43.39805883566|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.339125568161|43.241613997366|43.241613997366|43.241613997366|42.467350471181|42.378167987049|-44.972755270818|-44.972755270818|-44.972755270818|-44.972755270818|-44.972755270818|-44.972755270818|-44.972755270818|-45.166571080262|-45.166571080262|-45.166571080262|-45.166571080262|-45.166571080262|-45.166571080262|-45.166571080262|||-45.166571080262|-45.166571080262||||-45.166571080262|-45.166571080262|-46.306189046496|43.567952563532|43.567952563532|43.567952563532|43.567952563532|43.567952563532|43.164751763544|43.164751763544|43.164751763544|42.924169694275|42.509077666965|42.487863989635|41.922069624578|41.507855180805|41.075394475797|40.637104922245|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|39.855060427712|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.465710677288|38.321898607835|37.776419934883|37.776419934883|37.776419934883|37.776419934883|37.776419934883|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||-5.5125907696872|5.0587323465182|5.008091321503|4.9236573277964|4.8826746475977|4.8291940437735|4.8282154386772|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7710291152515|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.6927930343776|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6389250940119|4.5867225269515|4.556684877161|4.556684877161|4.486510808472|4.4002511019161|4.4002511019161|4.4002511019161|4.4002511019161|4.3634736532028||4.3501372683264|4.3501372683264|4.2966525144287|4.1844472958984|4.0949693602922|4.0240492735309|-4.4611977617519|||-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4701763249936|-4.4701763249936|-4.6712791497511|-4.9466157550064|4.6292922496404|4.6292922496404|4.6292922496404|4.6292922496404|4.6292922496404|4.6292922496404|4.6168594984796|4.6168594984796|4.6168594984796|4.6168594984796|4.6168594984796|4.5580661990672|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5048536074055|4.5048536074055|4.5048536074055|4.5048536074055|4.5048536074055|4.4583098371705|4.3443440551979|4.3194599926328|4.3194599926328|4.3194599926328|4.3194599926328|4.2900665932072|4.2269904539732|4.2089289085238|4.2089289085238|4.2089289085238|4.1524210921227|4.1204403231872|4.1147393728111|4.0572102362153|4.0479126112304|4.0479126112304|4.0479126112304|4.0479126112304|4.0479126112304|4.0280975916476|4.0040737470769|4.0040737470769|4.0040737470769|3.9772711839676|3.9772711839676|3.9772711839676|3.9772711839676|3.9292456934187|3.9053839919008|3.8542876240321|3.8094309432316|3.795454672213|3.795454672213|3.7735978028487|3.7735978028487|3.7735978028487|3.7735978028487|3.7735978028487|3.7735978028487|||3.7735978028487|3.7735978028487||||3.7735978028487|3.7735978028487|3.7735978028487|3.7735978028487|3.7735978028487|3.7735978028487|3.729358675448|3.6827317634864|3.6350075712516|3.6302161617429|3.6302161617429|3.6034067387218|-3.8214834926416|-3.8214834926416|-3.8214834926416|-3.8214834926416|-3.8214834926416|-3.8214834926416|-3.8214834926416|-3.8492593630475|-3.9030658916546|-3.9190732854288|-3.9442203329317|-3.9736670562653|-3.9736670562653|-4.00890789529|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.180443980933|3.8992174434064|3.8992174434064|3.8685469944607|3.8116077404696|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.7921367105103|3.7770408056684|3.7388231381782|3.7376645257085|3.7219605501061|3.6876507131662|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6527368056858|3.6527368056858|3.6527368056858|3.6527368056858|3.6527368056858|3.6162909388636|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.5927378405576|3.5553753231902|3.5233337586609|3.4954265428349|3.4777237919485|3.4621932139569|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991
05422|487|/equities/investor|STOXX600/EAFAGROWTH||-293.67787530293|281.40436363608|281.40436363608|281.40436363608|281.40436363608|281.40436363608|281.40436363608|280.63324255212|280.63324255212|280.63324255212|280.63324255212|278.50082370157|278.10793262246|278.10793262246|278.10793262246|278.10793262246|277.88105557498|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795||-287.18189800582|-287.96321559837|-288.95242530299|-288.95242530299|-288.95242530299|-293.39714804173|-295.11988381673|-295.11988381673|-295.11988381673||-295.11988381673|-295.11988381673|-295.11988381673|-295.92765309335|279.643417843||279.643417843|279.643417843|279.643417843|279.643417843|279.643417843|279.643417843|279.643417843|278.29311553124|278.29311553124|276.67752394301|276.67752394301|276.67752394301|273.47780878922|270.40581719141|270.40581719141|270.40581719141|270.40581719141|270.40581719141|269.50922877767||265.69065482629|265.69065482629|265.69065482629|263.76739594686|-283.84989386539|-283.84989386539|-283.84989386539|||-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-289.66130413219|-289.66130413219|-301.20700120048|-304.66889327452|-312.07099218816|-316.10108683341|-316.66233531892|-322.10258326993|-322.28066503192|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-325.47220833515|-328.68326870865|-328.68326870865|-331.54252960357|-332.08934704805|-332.08934704805|311.65692089391|311.65692089391|311.65692089391|311.65692089391|311.65692089391|311.65692089391|311.65692089391|311.65692089391|311.65692089391|311.65692089391|308.34378675169|306.72921428357|305.22133699693|304.10965927629|304.10965927629|304.10965927629|304.10965927629|304.10965927629|304.10965927629|304.10965927629|304.10965927629|304.10965927629|303.50026406759|303.50026406759|303.50026406759|303.50026406759|303.50026406759|303.44941364682|303.44941364682|300.40767877804|299.23352621117|295.69558501816|292.16732889387|288.43292442562|-300.66019179132|-300.66019179132|-300.66019179132|-300.66019179132|-300.66019179132|-300.66019179132||-300.66019179132|-300.66019179132|||-300.66019179132|-300.66019179132||||-300.66019179132|-300.66019179132|-303.23354473938|-306.22103783954|-306.22103783954|-308.42892347297|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-310.3561399864|-310.3561399864|-311.14015350594|-311.43524768898|-311.43524768898|-311.43524768898|-314.62933903879|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|296.80164952852|296.80164952852|296.80164952852|296.38239548579|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|293.95548471758|293.95548471758|293.80886580491|293.01817541149|291.93965731756|290.45636090908|290.45636090908|290.45636090908|288.962634083|285.18070962293|283.0326838712|283.0326838712|282.18352712306|279.98171206219
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.126388165305|10.083764761631|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.53489745336|-10.59210828363|-10.655675713873|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.793082491911|-10.793082491911|-10.793082491911|-10.793082491911|-10.866499782918|-10.866499782918|-10.866499782918|-10.866499782918|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.113741171938|9.955267814113||9.8019646045381|9.7671824425254|9.6435365643539|9.5933737187957|9.5759707986619|9.5160793263941|9.4839763066536|||9.2827519201973|9.161946961586|8.9496628413646|-9.7760009602875|-9.7760009602875|-9.7760009602875|-9.7760009602875|-9.8013900470039|-9.9679335699369|9.4519649422843|9.4519649422843|9.3477389455591|9.3349871768725|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.9617117528446|9.3996762723678|9.3996762723678|-9.8530325766016|-9.8530325766016|-9.8530325766016|-9.8530325766016|-9.8530325766016|-9.8530325766016|-9.8530325766016|-9.8530325766016|-9.9353178601707|-9.9353178601707|-10.053408739881|-10.134898686758|9.6795591759457|9.6795591759457|9.6795591759457|9.6795591759457|9.6795591759457|9.6795591759457|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6613673163757|9.6165185982767|9.5500208597253|9.5465492686936|9.5465492686936|9.5465492686936|9.5465492686936|9.5465492686936|9.5465492686936|9.5465492686936|9.5465492686936|9.537437946378|9.537437946378|9.5146530279173|||-9.9500194578059|-9.9500194578059||||-9.9500194578059|-9.9500194578059|-9.9500194578059|-9.979744013668|-10.057492848371|9.627935166188|9.627935166188|9.627935166188|9.627935166188|9.627935166188|9.627935166188|9.5932609185332|9.5016789022148|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-10.005425812013|-10.005425812013|-10.056861958247|-10.116791655997|-10.121712819713|-10.134125170859|-10.231904960277|-10.231904960277|-10.231904960277|-10.231904960277|-10.434061024589|-10.645067980998|-10.722297512948|-10.737157258796|-10.737157258796|-10.877952586067|-10.954022449247|-10.954022449247|-10.954022449247|-11.014904556441|-11.014904556441|-11.096561018811|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.245134108059|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.736470452739|10.704411815486|10.703965103285|10.703965103285|10.701627320334|10.643474757986|10.631638725948|10.5507101575|10.419979984523|10.419979984523|10.419979984523|10.418498513141|10.418498513141|10.418498513141|10.384997894409|10.367775919308|10.291973169501|10.221636356971|10.187929221945|10.171032663802|10.098369859567|10.014854880296
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.47373263874|181.47638095792|180.73935722932|180.73935722932|180.07150379402|180.0183346667|179.18051349136|179.18051349136|179.18051349136|179.18051349136|178.60056952871|177.41729862863|176.44699237274|174.12998694763|171.32221687486|170.47742876804|170.47742876804|169.83047098358|169.47830109287|169.15922699691|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|167.87046046365|167.87046046365||167.87046046365||167.87046046365|167.87046046365|167.87046046365|||167.87046046365|167.87046046365|167.86162307647|166.05138274656|166.05138274656|161.70153841958|159.65170833783|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|156.6755855965|154.90065897034|154.49517799005|152.43352906555|151.00947165324|148.24750065305|148.24750065305|146.9083286336|142.84258228441||||142.74731653156|140.18590352736|-155.55409717075|-155.55409717075|-155.55409717075|-155.55409717075|-155.55409717075|-155.55409717075|-164.21566454031|-165.90073040965|-167.02859188718|-167.34579548623|-167.34579548623|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|156.52457777234|148.54952712823|140.2815271048|140.2815271048|140.1469410148|140.1469410148|138.95216329525|138.04129153303|136.2514306286|134.79048084981|133.98943164357|130.59381005508|128.73200879872|127.91334497465|127.0936365247|127.0936365247|126.73599607957|126.73599607957|126.73599607957|124.78999310084|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-133.22566992765|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|||-134.29515890069|-134.29515890069||||-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-137.01684076463|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-139.03729098515|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|130.19938195413|128.0604196463|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.14188868273|127.14188868273|127.14188868273|127.14188868273|127.14188868273|127.14188868273|125.15764985337|122.18627829303|121.39030896016|120.43604735097|120.43604735097|120.43604735097|120.43604735097|120.43604735097|120.10671275149|119.36351836219|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.8906318299472|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8074855448477|6.7672063643924|6.7016180152354|6.6648535855012|6.634559433482|6.5811228163717|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.1254073244806|-7.2037156271135|-7.2518601072271|6.9248551530216|6.9248551530216|6.9248551530216|6.9248551530216|6.9248551530216|6.9248551530216|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.8309467407733|6.8309467407733|6.8178355483692||6.8178355483692|6.735650516051|6.6887783214979|6.6136424724186|6.5815472540949|6.5611637364598|6.5304593786897|||6.4499550114408|6.3880057611217|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|6.4000242401095|6.4000242401095|6.3813705677811|6.3813705677811|6.3813705677811|6.2984672117038|6.1852064191318|6.1852064191318|6.1413404741791|6.0895448038873|6.0664387886058|6.0252097386266|5.9513441741626|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.885847276448|5.8709412614491|5.8063238505949|5.7142487504339|5.6374059344338|5.6374059344338|5.6347309465295|5.6347309465295|5.6347309465295|5.6347309465295|5.6347309465295|5.6347309465295|5.6188681252671|5.5976309652542|5.5465345774993|5.5442050204128|5.5049501508971|5.4871913443895|5.4871913443895|5.4871913443895|5.45132382831|5.3954924443256|5.3954924443256|5.3637758116352|5.3637758116352|5.3637758116352|5.356973261792|5.3388965404009|5.3388965404009|5.3388965404009|5.2526628745899|-5.5374937248721|-5.5374937248721|-5.5374937248721|-5.5374937248721|-5.5374937248721|-5.5374937248721|-5.5374937248721|-5.5374937248721|-5.5374937248721|-5.5374937248721|||-5.5374937248721|-5.5374937248721||||-5.5374937248721|-5.5374937248721|-5.5419372930013|-5.603819199611|-5.612616210574|-5.612616210574|-5.6545733405419|-5.6873037498602|-5.7083927968485|-5.7171030419119|-5.7476146401049|-5.7476146401049|-5.7476146401049|-5.7476146401049|-5.7645718191599|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7830829448115|-5.8086828501886|-5.8086828501886|-5.8243699108965|-5.8612445764417|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.5905160483993|5.5905160483993|5.5905160483993|5.5905160483993|5.517795780994|5.4392174125793|5.3557969862756|5.3508856091827|5.264595247411|5.2529950719075|5.2529950719075|5.2529950719075|5.2529950719075|5.2529950719075|5.2430493278509|5.2430493278509|5.2197771517442|5.2154418652504|5.2154418652504|5.2154418652504|5.1716018457379|5.1218236660224|5.1218236660224|5.1218236660224|5.0467485029677|4.9938874332087|4.9512638348095|4.9466769499201|4.9466769499201|4.9466769499201|4.9466769499201|4.9466769499201|4.9119267963277|4.9119267963277|4.9119267963277|4.8915855909836|4.890136115523|4.890136115523|4.8740403572407|4.8625446866714|4.8188827910647|4.8063516459816|4.8063516459816|4.8063516459816|4.8063516459816|4.7726683707098
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||24.856736095066|24.856736095066|24.788595737479|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.373884031004|23.317649228513|23.316851224355|23.316851224355|23.171792653671|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.392582380817|23.17900007095|23.17900007095|23.17900007095|23.17900007095|23.17900007095|23.17900007095|23.073334459089|22.925926583369|22.842140932171|22.665712112948|22.616346936275|22.322052643089|22.177843002366|22.177843002366|22.137603022309|21.902892882793|21.790990731417|21.764435553218|21.724928193252|21.413253471764|21.315763313503|21.315763313503|21.315763313503|21.315763313503|21.315763313503|21.315763313503|21.131958889664|20.841064267358|20.662294075446|20.519215978469|20.188017329999||20.04335346203|19.995947519727|19.808830861458|19.705368073129|19.704852986494|19.644281943815|19.342534047781|||19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.250042282014|19.243380266725|19.036975009694|19.036975009694|19.036975009694|18.65386116003|18.480877522762|18.480877522762|18.434663500972|18.434663500972|17.905737575102|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.521189158435|17.521189158435|17.521189158435|17.521189158435|17.521189158435|17.521189158435|17.521189158435|17.521189158435|17.521189158435|16.562987585063|16.348319975529|16.284244502026|-17.202353580405|-17.202353580405|-17.202353580405|-17.202353580405|-17.202353580405|-17.202353580405|-17.202353580405|-17.202353580405|-17.262686989666|-17.262686989666|-17.262686989666|-17.416318546799|-17.521042792139|-17.521042792139|-17.521042792139|-17.521042792139|-17.521042792139|-17.521042792139|-17.521042792139|-17.521042792139|-17.521042792139|-17.869490694268|16.296439116896|16.296439116896|16.296439116896|16.177710049352|16.096886058607|16.096886058607|16.096886058607|16.096886058607|16.096886058607|-17.395507387295|-17.395507387295|-17.395507387295|-17.395507387295|-17.395507387295||-17.395507387295|-17.395507387295|-17.395507387295|||-17.395507387295|-17.395507387295|-17.548340113047|-17.822600875831|-18.136222877477|-18.393026712177|-19.224473823704|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.548328960136|-19.752357468132|-19.752357468132|-19.752357468132|-19.919287665159|-20.109763127202|-20.27640361878|-20.395449109571|-20.557165511997|-20.9246282407|-20.948476030689|-21.352751628405|-21.88805769974|20.382417602222|20.382417602222|20.382417602222|20.357075238244|20.357075238244|20.357075238244|20.357075238244|20.357075238244|20.085639344339|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.3725761478|-19.489529192984|-19.70447589351|-19.824973545619|-20.064970398554|-20.092421323051|-20.092421323051|-20.092421323051|-20.092421323051|-20.092421323051|-20.178802258427|-20.340336012239|-21.127595768367|-21.166217867969|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.705030982708|19.644910929754|19.644910929754|19.644910929754|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||-21.896198118417|-22.389108910261|-22.423344817793|-22.423344817793|-22.58482627409|-22.700918722343|-22.845466031181|-22.888295162107|-22.90255079047|-23.077278664555|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.78719511037|21.600216441739|21.205700150964|21.205700150964|-21.813985342505|-21.813985342505|-21.813985342505|-21.813985342505|-21.813985342505|-21.813985342505|-21.962205351196|-22.069117586704|-22.247909167179|-22.321009638981|-22.457133813383|-22.457133813383|-22.457133813383|-22.457133813383|-22.457133813383|-22.457133813383|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.070871910434|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.734729169796|20.220652714421|20.220652714421|20.118502659985|20.009447675489||19.887801839686|19.887801839686|19.887801839686|19.887801839686|19.887801839686|19.887801839686|19.755334856087|||19.3848168077|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.795169792046|-20.871793428279|-20.871793428279|-20.871793428279|-20.871793428279|-20.943659534297|19.59701814364|19.59701814364|19.59701814364|19.59701814364|19.59701814364|19.59701814364|19.59701814364|19.59701814364|19.391750202632|19.391750202632|19.216389296294|19.179738671986|19.179738671986|18.855266208348|18.85174752422|18.85174752422|18.786385972719|18.656329093772|18.656329093772|18.656329093772|18.656329093772|18.656329093772|18.656329093772|18.619810990048|18.484233674686|18.420260757518|18.308066096915|18.232337558822|18.232337558822|18.232337558822|18.232337558822|18.054798453625|18.054798453625|17.934247289023|17.934247289023|17.934247289023|17.934247289023|17.846942462216|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|17.776730978699|-18.777215963582||-18.777215963582|-18.777215963582|-18.777215963582|||-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|17.453839391559|17.453839391559|17.453839391559|17.453839391559|17.345933377842|17.34437014008|17.164855071179|17.059843339407|17.059843339407|17.059843339407|17.059843339407|16.94871477494|16.718015717238|-17.518522992993|-17.518522992993|-17.518522992993|-17.518522992993|-17.518522992993|-17.518522992993|-17.736692922275|-18.037436927867|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.628382708635|16.402093068323|16.078435623604|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||19.7390934306|19.735671105897|19.735671105897|19.722803522672|19.722803522672|19.677003782685|19.65389359626|19.637104703682|19.601227762189|19.574141610426|19.381388276576|19.381388276576|19.381388276576|19.381388276576|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.360026819231|19.360026819231|19.360026819231|19.360026819231|19.354230859547|19.354230859547|19.34890722055|19.34890722055|19.34890722055|19.340730177239|19.331367266261|19.313740796605|19.303602080389|19.290391768398|19.289878356658|19.276809997252|19.266733296371|19.248037267236|19.208929300869|19.198255486581|19.180283382307|19.174391426141|19.174391426141|19.151547393859|19.081163152126|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203||-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|||-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.617868348617|19.151463869267|19.151463869267|19.151463869267|19.151463869267|19.151463869267|19.151463869267|19.127737446022|19.05859695032|19.016496611466|18.986662918583|18.951015214408|18.9334440225|18.9334440225|18.923549227541|18.843388191666|18.789597528738|18.699275565989|18.691358137581|18.691358137581|18.641231696311|18.591427870375|18.591427870375|18.584642273168|18.510714166673|18.4035718897|18.399246213504|18.261939893904|18.091322036521|17.965358623682|11.935578595298|11.935578595298|11.935578595298|11.935578595298|11.828275770191|11.828275770191|11.60391785728|11.473797714567|11.425886167262|-12.452131781273|-12.452131781273|-12.452131781273|-12.452131781273|-12.452131781273|-12.452131781273|-12.760146866565|-12.783545813796|-12.783545813796|-12.783545813796|-12.783545813796|-12.964717164743|-12.964717164743|-12.986074623253|-13.286749293171|-13.430029027422|-13.430029027422|-13.430029027422|-13.430029027422|-13.430029027422|-13.430029027422|-13.748088007459|-14.169264242924|-14.563349589018|-14.763160561421|-14.763160561421|-14.763160561421|-14.763160561421||-14.763160561421|-14.811567358284|-15.194240839513|||-15.458323831064|-15.656192906148|-15.691325328358|-15.836472296723|-16.153025441709|-16.459194613102|-16.635216607654|14.615113374747|14.615113374747|14.615113374747|14.615113374747|14.615113374747|14.198736532041|13.797835606691|13.797835606691|13.797835606691|13.797835606691|13.368983712856|13.111985896183|13.111985896183|12.887484786855|12.674903921828|12.674903921828|12.674903921828|12.674903921828|12.524615239816|12.508907829927|12.508907829927|12.024331118353|12.024331118353|-11.536179642451|-11.536179642451|-11.536179642451|-11.536179642451|-11.536179642451|-11.536179642451|-11.656424940089|-11.656424940089|-11.874361449325|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.320628519259|-12.394031546074|-12.571146300057|-13.202385057586|-13.792649496018|-14.001277275019|-14.559197605906|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.728321797367|12.443412894139|12.061014407354|-13.273618617809|-13.273618617809|-13.273618617809|-13.273618617809|-13.273618617809|-13.273618617809|-13.279298587151|-13.380368986624|-13.380368986624|-13.412631872515|12.178988402279|12.178988402279|12.178988402279|12.178988402279|12.178988402279|12.178988402279|12.142258561491|12.142258561491|12.142258561491|12.142258561491|12.142258561491|12.013342659605|11.961213686877|11.70273320814|11.70273320814|11.644425579133|11.437973177237
05429|539|/equities/kbc|STOXX600/EAFAVALUE||88.200230902044|88.200230902044|87.402473151252|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|87.892016531747|87.892016531747|87.892016531747|87.892016531747|86.074460269921|84.853846711045|84.399824745263|84.114252548312|83.642503611352|83.45278577463|83.179855224726|83.179855224726|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.728468388302|80.901903396748|80.901903396748|80.901903396748|79.258780432965|77.823091455329|77.551042756974|77.551042756974|77.551042756974|77.551042756974|77.551042756974|77.551042756974|77.551042756974||77.551042756974|77.551042756974|76.384496275517|75.064992233485|74.131106584569|73.683448810599|71.641607941546|||71.202902358282|71.148774192851|70.653086607236|-79.977631832539|-79.977631832539|-79.977631832539|-79.977631832539|-79.977631832539|-79.977631832539|-83.047367600797|-87.460408665735|83.528237008772|83.528237008772|83.528237008772|83.528237008772|83.528237008772|83.528237008772|83.435817559253|82.763126620198|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|81.457651717085|79.802945674149|79.488072290547|79.488072290547|79.488072290547|79.488072290547|78.942300680089|78.608860050413|78.608860050413|78.608860050413|78.608860050413|78.608860050413|78.608860050413|78.494285198022|78.009204860053|76.911341344341|74.210938624788|72.834375571596|72.581527497357|72.322809195062|71.83731496733|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|-75.523696416261|72.757135702329|72.757135702329|72.757135702329|72.757135702329|72.461260823361|71.733623323564|71.572253580599||71.572253580599|71.176949151919|70.59216969164|||70.316851008289|69.829834792738|69.750910754564|69.750910754564|69.750910754564|69.463224523306|69.463224523306|69.378025179704|67.913364125182|67.909294235363|67.673656582451|67.371839867274|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|65.943676551483|65.943676551483|65.943676551483|65.943676551483|65.943676551483|65.943676551483|65.943676551483|-69.709080156281|-69.709080156281|-69.709080156281|-69.709080156281|-69.709080156281|-70.472350227401|-70.472350227401|-70.472350227401|-70.472350227401|-70.472350227401|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.129283636132|65.906983394666|-70.573134663089|-70.573134663089|-70.573134663089|-70.573134663089|-70.870150727679|-71.034258535675|-71.034258535675|66.98312413701|66.98312413701|66.98312413701|66.98312413701|66.823471042939|66.442741788569|66.018201961859|66.018201961859|65.661339378736|65.52704217741|65.329558318309|65.329558318309|65.329558318309|65.329558318309|64.997285358831
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||-87.882653014638|-89.409138770724|-89.409138770724|-93.321269030731|-93.390299262118|-93.55818042641|-93.55818042641|-93.55818042641|-93.55818042641|-93.806312771695|-93.873680772668|-94.10408983218|-94.365659183786|-94.72025812914|-94.72025812914|-95.280841178917|-95.810761094615|-95.810761094615|-95.810761094615|-96.878623777545|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-97.54027698703|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|92.876543787274|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056||-97.463418471056||-97.463418471056|-97.463418471056|-97.463418471056|-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|||-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|-99.374307578677|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.740826541156|-100.59814127945|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-101.02049356043|-102.30610429512|96.790593644827|96.790593644827|96.790593644827|96.790593644827|96.790593644827|95.817322542104|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|95.511141349428|94.687374699505|93.938751870164|91.97639028868|91.412657656504|91.26406067194|91.007289974573|90.119214473701|89.398460672925|89.398460672925|89.398460672925|89.398460672925|89.398460672925|89.398460672925|89.398460672925|89.398460672925|89.140579598527|89.140579598527|89.140579598527|88.58119963869|88.459663382995||88.410739041951|87.623045499222|87.185385189124|||87.185385189124|87.185385189124|86.892137668834|86.892137668834|86.480155678045|86.197394180575|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-92.671348619261|-92.671348619261|-93.400626848108|-93.400626848108|-93.400626848108|-93.400626848108|-93.400626848108|-93.400626848108|-94.306252901163|-95.359724513256|-96.555052865894|91.129039777607|91.129039777607|91.129039777607|91.129039777607|91.129039777607|91.129039777607|91.129039777607|90.315144453832|90.315144453832|90.315144453832|90.315144453832|90.315144453832|90.315144453832|89.922382472167|89.327652531873|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.851979232519|90.498188604073|90.498188604073|90.498188604073|90.498188604073|90.498188604073|90.498188604073|90.498188604073|89.167428137148|88.315346007098|88.315346007098|87.475386571607|87.197650644207|86.416835914082|86.396478584548|85.873870773603|85.526523081781|85.242689107837|85.242689107837|85.242689107837|85.056927987725|85.056927987725|85.056927987725|85.056927987725|84.434171984704
05431|575|/equities/kesko|STOXX600/EAFAGROWTH||-19.973334380895|-20.095845624878|-20.095845624878|-20.342050575629|-20.356666876229|-20.356666876229|-20.513748415421|-20.513748415421|-20.513748415421|-21.160832361061|-21.234258072993|-21.299083348435|-21.299083348435|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.438784865657|20.267539850119|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045||-21.199402674045|-21.264833723642|-21.264833723642|-21.264833723642|-21.264833723642|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871||20.297276239552|20.093639829598|20.009601251772|19.929012960479|19.929012960479|19.860014061448|19.725571425223|19.427865902906|19.427865902906|19.348430329665|19.348430329665|19.348430329665|19.348430329665|19.348430329665|19.345210692912|19.345210692912|19.345210692912|19.345210692912|19.345210692912||19.345210692912|19.345210692912|19.345210692912|19.219122937023|18.997915535834|18.834350565701|18.556501577992|||18.261606532727|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.125685557048|17.859004309366|17.859004309366|17.859004309366|17.70667139975|17.655865994552|17.655865994552|17.655865994552|17.650962343326|17.55107009688|-18.318288778086|-18.318288778086|-18.318288778086|-18.318288778086|-18.318288778086|-18.318288778086|-18.318288778086|-18.318288778086|-18.318288778086|-18.425320809439|-18.488410942372|-18.587679219043|-18.683254798028|-18.798893592726|17.783544275734|17.783544275734|17.783544275734|17.783544275734|17.749214937922|17.617183476286|-18.17933038939|-18.17933038939|-18.17933038939|-18.17933038939|-18.17933038939|-18.17933038939|-18.17933038939|-18.17933038939|-18.17933038939|-18.186827815474|-18.186827815474|-18.452864502206|-18.533738505326|-18.736931257206|-18.857123227256||-18.857123227256|-18.857123227256|||-18.857123227256|-18.857123227256||||-18.857123227256|-18.885970799279|-18.890522762749|-19.040303226548|-19.107280938976|-19.603924134432|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043||18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.705520329827|18.705520329827|18.705520329827|18.705520329827|18.705520329827|18.517800103684|18.421165531498|18.358240623851|-18.703253831856|-18.703253831856|-18.703253831856|-18.725282446535|-18.777259261511|-18.923065087422|-19.000237760574|-19.000237760574|-19.000237760574|-19.000237760574|-19.000237760574|-19.000237760574|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.31707062809|18.164244599788|17.979993020659|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.699780407855|17.634780830513|17.634780830513|17.634780830513|17.634780830513|17.526145346043|17.342939464116|17.225487700065|17.131362972055|17.131362972055|17.131362972055|16.999292225081
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||-137.23263917172|-139.40015353322|128.94872065791|128.94872065791|128.94872065791|128.94872065791|128.94872065791|127.77636645909|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|122.31563113966|120.04236606799|120.04152344821|119.59891222978|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717||118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.36408883757|114.53509862364|113.80227742888|113.80227742888|113.44622368522|113.44622368522|113.44622368522||113.44622368522|113.44622368522|113.44622368522|112.45969417037|110.69410141245|108.32400479069|-122.68573297768|||-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-130.60359355376|-136.10676756354|-139.8115807269|-139.8115807269|-139.8115807269|128.73800549016|128.73800549016|128.73800549016|128.73800549016|128.66708430752|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-140.94459469302|-141.16885533487|-141.16885533487|-141.16885533487|-141.16885533487|127.51839498406|127.51839498406|127.51839498406|127.51839498406|127.51839498406|127.51839498406|127.51839498406|127.51839498406|127.51839498406|127.51839498406|125.31438565996|125.31438565996|124.84589545089|124.84589545089|124.84589545089|124.84589545089|120.64821631995|118.87301982869|117.81748941049|117.81748941049|117.81748941049|117.81748941049|117.81748941049|117.81748941049|117.81748941049|117.81748941049|117.81748941049|117.62840384037|117.62840384037|117.62840384037|117.62840384037|116.56766677997|-125.65938896115|-125.65938896115|-125.65938896115|-125.65938896115|-125.65938896115|-125.65938896115|-125.65938896115|-125.65938896115||-125.65938896115|-125.73134956751|||-125.73134956751|-126.68133847913||||-126.68133847913|-126.68133847913|-128.34871204916|-131.94856631561|-133.57896240336|-136.4432950349|-138.31476692043|-138.53904887217|-138.53904887217|-138.53904887217|-138.53904887217|-138.53904887217|-138.53904887217|-138.53904887217|-138.53904887217|-138.53904887217|-138.53904887217|-139.48782699392|-141.50314424089|-142.21460827248|-143.80384219597|-143.80384219597|-143.80443610024|-143.80443610024|-144.09658685074|-144.55732414839|-146.69981122147|-146.83034478438|-149.31426452279|-153.71307694779||-162.38770144219|-162.38770144219|-162.38770144219|-163.82236334646|-163.82236334646||-163.82236334646|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|149.78916355108|146.68724196603|146.68724196603|136.42193840002|135.73826777113|134.52307411446|130.07564180443|129.89792821748|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.94317850599|127.3650481313|127.3650481313|127.3650481313|126.16394118131|124.27659605676|121.98113904663
05433|32414|/equities/kingspan-group|STOXX600||-76.010287730065|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-79.04590532828|-79.884377810129|-79.884377810129|-79.884377810129|-79.884377810129|-79.884377810129|-79.884377810129|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|74.096133975671|71.766539446167|70.58389054761|70.58389054761|70.58389054761|70.58389054761|69.798770496422|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|||-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.340781325055|-75.340781325055|-79.006425559469|-80.963062850792|-80.963062850792|-80.963062850792|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.457679875695|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|73.257911656723|73.257911656723|73.257911656723|72.37489004884|72.37489004884|69.899875543226|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-70.108806867621|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.241038268845|-71.353929883949|-71.676587827462|-71.957656179819|-72.856198720307|-73.666014009829|-73.666014009829|-73.666014009829|-73.982736253111||-73.982736253111|-73.982736253111|-74.205821619397|||-74.232672384453|-74.838158358115|-74.838158358115|-74.907042204459|-74.907042204459|-74.907042204459|-75.338381329201|-76.467647701526|-77.23161205321|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-77.526273005532|-78.265076408703|-78.265076408703|-78.265076408703|-78.265076408703|-78.265076408703|-78.754252497707|-79.218614225425|-80.69568043819|-81.456314310662|-81.830623027607|-82.615272569915|-82.615272569915|-82.615272569915|-82.615272569915|-82.615272569915|-82.615272569915|-84.280857139451|-84.451859332651|-84.451859332651|-84.451859332651|-84.451859332651|-84.451859332651|-84.742096425791|-85.039244865598|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.518519029303|-87.35530070164|-88.504619615512|-88.504619615512|-88.504619615512|82.338923886368|82.338923886368|82.338923886368|82.338923886368|82.338923886368|82.338923886368|82.338923886368|80.073388261872|79.445426485359|78.797442356524|78.797442356524|78.227713814242|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-83.039282981054|-83.039282981054|-83.039282981054|-83.039282981054|-83.039282981054|-83.039282981054|-83.541157296187|-83.541157296187|-83.541157296187|-84.370729820471|-85.725810148694|-85.945043721451|-85.945043721451|-85.945043721451
05434|18993|/equities/kinnevik-investment-b|STOXX600|||||||||-93.915368939899||-93.915368939899||||90.977366657761|||89.7970725383|89.105639069791||81.13793033308||||80.301036450004|||||-80.594669550568|-80.594669550568||||-80.594669550568|||-82.656295160354||79.059544347402|79.059544347402|||79.059544347402|||79.059544347402||||79.059544347402|79.059544347402|||||||79.059544347402||||||73.882651498137|||||73.882651498137|||73.424052744241|71.84172813664||||-74.352242527864|||||||||-74.352242527864||-74.352242527864|||-78.238349562395|-78.238349562395|-79.391501141377||-79.92111746557|-80.949574012309|||||||||||-86.667856978873|-87.011786990144|-87.818372466804||||||||86.853836949468|||||||||86.853836949468|86.853836949468|84.492041834858||||||80.938941170404|||||||||||-80.70908977276|-80.70908977276|||||||||-80.70908977276|||||||||||||||75.509899438687|||||-78.676349651722||||||||||||||-78.676349651722|||-78.676349651722||||-78.676349651722||-78.676349651722||||||-78.676349651722|-79.900383856459|-81.320708489599|-81.349116034179|-82.16679413547||||||||||||||75.976338357507|-81.883719422382|||-81.883719422382|||-81.883719422382|||-81.883719422382||-83.356352675802|-84.497057240149||||||||||||||||
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.586388897328|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.378383501996||10.378383501996|10.378383501996|10.351922733109|10.351922733109|10.351922733109|10.351922733109|10.351922733109|10.351922733109|10.078246892073|9.8012510646495|9.8012510646495|9.8012510646495|9.8012510646495|9.8012510646495|9.7541675952974||9.7390748558114|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.5437990185532||9.4536652561595|9.3457395231911|9.1802660266766|9.1172399300347|9.0119336201096|8.9443708606721|8.8979120992026|||8.7021242537323|-9.5709643625715|-9.5709643625715|-9.5709643625715|-9.5709643625715|-9.5709643625715|-9.5709643625715|8.7282653902158|8.7282653902158|8.7282653902158|8.2664054868602|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.9798235010831|-8.9798235010831|-8.9798235010831|-9.0161088395668|-9.0161088395668|-9.1103993442934|-9.180720862115|-9.2549678047107|-9.4127418420499|-9.6674912132362|-9.7193163901071|-9.7193163901071|-9.7193163901071|-9.7193163901071|-9.7193163901071|-9.7193163901071|-9.7193163901071|-9.7193163901071|-9.7425732645172|-9.8364706075609|-9.8899672336512|-9.9950854526372|-9.9950854526372|9.3880136299039|9.3880136299039|9.3880136299039|9.3880136299039|9.3880136299039|9.3880136299039|9.3880136299039|9.3880136299039|9.3880136299039|9.3880136299039|9.380015246063|9.3044613908722|9.2388464158326|9.2201066751777|9.1031741322742|8.9166911179716|-9.5939586179273|-9.5939586179273|-9.5939586179273|-9.5939586179273|-9.5939586179273|-9.5939586179273|-9.5939586179273|-9.5939586179273|-9.5939586179273|-9.7018986296672|-9.7493312703259|-9.7867679953713||-9.7867679953713|-9.7867679953713|||-9.7867679953713|-9.7867679953713||||-9.7867679953713|-9.7867679953713|-9.7867679953713|9.0460302469045|9.0460302469045|9.0460302469045|9.0460302469045|9.0460302469045|9.0460302469045|9.0460302469045|9.0460302469045||9.0460302469045|9.0460302469045|9.0128536141662|9.0128536141662|9.0128536141662|8.9709487399292|8.8452209853278|8.8088567414931|8.7928964472536|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.6975536373699|-9.6064836931703|-9.6064836931703|-9.6064836931703|-9.6170476690336|-9.6170476690336|-9.6792195390114|-9.7116329482804|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-10.017681511292|-10.170200939586|-10.196387376546|-10.196387376546|-10.196387376546|-10.255708312722|-10.319675657189|-10.342139320281|-10.465710565676|-10.492456353626|-10.675293940203|9.8431937879272|9.8431937879272|9.8431937879272|9.8431937879272|9.8431937879272|9.8431937879272|9.8114177802882|9.8114177802882|9.8114177802882|9.8044418070489|9.8044418070489|9.8044418070489|9.7246249023198|9.7246249023198|9.7246249023198|9.5951384772989|9.4518207168284|9.3570230907536|9.3536368416787|9.1284854728911|9.0497064412671|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||-56.582242849282|-56.831744236059|-56.831744236059|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137||53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137||53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.296933893979|52.795099935194|52.795099935194|52.054557916478|51.577285047985|51.542911476783|51.542911476783|51.542911476783|51.542911476783|51.542911476783|51.542911476783|50.844346729575|50.417052922048||48.682280948204|47.824056679941|47.824056679941|47.824056679941|47.824056679941|47.824056679941|47.824056679941|||47.451922566479|47.451922566479|46.933248686333|-51.136801115249|-51.136801115249|-51.136801115249|-51.136801115249|-51.553950611425|-51.553950611425|-52.966057794704|-53.353958363168|-53.353958363168|-53.767732455589|-53.875259004542|-54.261400207887|-54.921554972739|-55.704266755166|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|51.875958537563|51.476620037804|51.096243681123|50.379158882753|50.155733855186|49.794147473373|48.776833196258|48.048701864454|47.198559025893|47.116192917983|47.116192917983|47.116192917983|47.116192917983|47.116192917983|47.116192917983|46.766881206477|46.469886589607|46.469886589607|46.469886589607|46.469886589607|45.798761580344|-47.785589839138|-47.785589839138|-47.785589839138|-47.785589839138|-47.785589839138|-47.785589839138|-47.785589839138|-47.785589839138|-48.438987998076|-48.973998314828|-48.973998314828|-48.973998314828||-48.973998314828|-48.973998314828|||-48.973998314828|-48.973998314828||||-48.973998314828|-49.045554115474|-49.317836710811|-50.001484920581|-50.240539182115|-50.465598226575|-50.491436773546|-50.491436773546|-50.491436773546|-50.491436773546|-50.491436773546||-50.491436773546|-50.491436773546|-50.491436773546|-50.491436773546|-50.491436773546|-50.491436773546|-50.491436773546|-50.517705712061|-50.840784480551|-50.85658469904|-50.85658469904|-51.232080527153|-51.232080527153|-51.397866642041|-51.731518016439|-52.137796015851|-52.217551544101|-52.406724005707|-52.956359048429|-53.157372179758|-53.157372179758|-53.157372179758|-53.192657869792|-53.192657869792|-53.192657869792|-53.192657869792|-53.754584030038|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.268919435029|49.898799117941|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|47.545653269013|47.503830911202|47.503830911202|47.503830911202|47.503830911202|47.503830911202|47.503830911202|47.503830911202|46.821477255868|46.737751150184|46.089168707588|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0982470920105|-4.1299967953915|-4.1814408511315|-4.1994046481051|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.023331094671|4.0200688790989|4.0200688790989|4.0029571954588|4.0029571954588|4.0029571954588|4.0029571954588|3.9858970580476|3.9841196814164|3.9841196814164|3.9682996316071|3.9361661587949|3.8896848531559|-4.1127446795585|-4.1127446795585|-4.1127446795585|-4.124716271414|3.9194512633769|3.9194512633769|3.9194512633769|3.9194512633769|3.8788345950939|3.8527051495289|3.8440612473726||3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|||3.8385296417222|3.8345326398198|-4.0268641467309|-4.0268641467309|-4.0268641467309|-4.0268641467309|-4.0268641467309|-4.027793539389|-4.0506595382249|3.8274339427379|3.8184821197089|3.7892371971294|3.7892371971294|3.7744301379704|3.7450336152738|3.696814993402|3.6461833222935|3.6356495437283|3.6356495437283|3.6356495437283|3.6356495437283|3.6356495437283|3.6052217944086|3.579025002113|3.579025002113|3.579025002113|3.579025002113|3.579025002113|3.5493611315787|3.5417294405272|3.5417294405272|3.5417294405272|3.5417294405272|3.5417294405272|3.5417294405272|3.4978510654476|3.4978510654476|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|3.4638097828205|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977|-3.6143416492977||-3.6143416492977|-3.624520418678|-3.624520418678|||-3.6276177771718|-3.6276177771718|-3.6559086516865|-3.6870096740202|-3.7063440015002|-3.7143705914571|-3.7143705914571|-3.7143705914571|-3.7143705914571|-3.7267451231296|-3.765550024489|3.6039135500489|3.6039135500489|3.558959515525|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6935704704096|-3.7040684380122|-3.7040684380122|-3.7371871380881|-3.7539657124859|-3.7539657124859|-3.7601840241067|-3.7707523103055|-3.7707523103055|-3.7707523103055|-3.7707523103055|-3.7707523103055|-3.8521693145232|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6831840021192|3.6831840021192|3.643871159772|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7611945326655|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7838151340993|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6425687279435|3.6080516355602|3.6080516355602|3.6080516355602|3.6080516355602|3.6006685249638|3.5935205080588|3.5624117297684|-3.6768057401707|-3.6768057401707|-3.6768057401707|-3.6768057401707|-3.6828588742448|-3.6828588742448|-3.6891118573701|-3.6891118573701
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.436109241864|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-51.141846777715|-52.232052195643|-53.062280827733|-53.739756670232|-53.935287571214|-54.122455976657|-54.122455976657|-54.122455976657|-54.954952238061|-55.917890440983|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|48.937261210913|47.131400014553|46.555198543402|46.555198543402|46.555198543402|45.212441622254|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|42.023732014081||40.220814196689|39.029794552175|38.45421796623|38.175797206198|37.870024888161|37.870024888161|37.870024888161|||37.736694142159|37.655215154021|37.593572918937|-46.104721257899|-46.104721257899|-46.104721257899|-46.104721257899|-46.104721257899|-46.104721257899|-48.705483734397|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|40.063083443151|40.036707636145|40.036707636145|35.74967548188|35.255194895095|34.050770274607|33.161969175833|32.682610593495|32.682610593495|32.682610593495|32.682610593495|31.797343662776|30.614827080344|28.41425240898|28.367731666353|28.367731666353|28.367731666353|28.367731666353|28.367731666353|28.367731666353|28.367731666353|28.367731666353|28.367731666353|28.171368492739|27.913743536888|27.721936801207|27.714173351312|27.714173351312|27.714173351312|27.571302875969|27.233115285738|27.063290859573|27.063290859573|26.830323936005|26.496471035767|25.91218960317|25.878648010083|25.878648010083|25.878648010083|25.339053382684|25.066170946546|-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|||-26.910718222947|-26.910718222947||||-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|-26.910718222947|24.917386065183|24.917386065183|24.700984330374|24.700538895084|24.355042640317|23.992825393266|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.294368081798|22.254853360642|21.793170629595|21.293523985649|20.680535379|20.680535379|20.680535379|20.680535379|20.680535379|20.680535379|20.487298823606|20.487298823606|20.487298823606|20.411443234827|20.377029950415|20.377029950415|20.173366395406|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-22.090896490064|-22.248218089173|-22.460579378897|-22.460579378897|-22.621198741919|-23.180776375672|-23.638430136038|21.598424700871|21.3754714109|21.049411996371|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||-74.579948036127|-75.213275053162|-75.464751245864|-75.707500672216|-76.284326041033|-76.284326041033|-77.289045478447|-77.289045478447|-77.698937470762|-77.927711759506|-78.137793236061|-78.137793236061|-78.137793236061|-79.178659100316|-81.562953572563|-81.87217119567|-82.735743399377|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423||-83.772287525117|-83.772287525117|-83.772287525117|-83.772287525117|-83.772287525117|80.485247788415|80.485247788415|80.485247788415|80.485247788415||80.485247788415|80.485247788415|80.485247788415|80.485247788415|80.485247788415||80.485247788415|80.485247788415|80.485247788415|80.485247788415|80.485247788415|80.485247788415|78.945834673759|78.48880515731|78.48880515731|77.325930048091|77.325930048091|77.325930048091|76.702139564203|75.755482209375|75.755482209375|75.425705154287|75.425705154287|75.425705154287|75.425705154287||74.580781944976|73.526426536491|72.735936208793|72.735936208793|72.735936208793|72.735936208793|71.143262064268|||70.719619220244|70.719619220244|70.719619220244|-76.022767698397|-76.022767698397|-76.022767698397|-76.022767698397|-77.36353907422|-77.36353907422|-79.18059576701|-81.037326375101|-82.798143960209|-83.021901920955|-83.021901920955|-84.211003863723|-85.850000580054|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-87.86392934848|-89.515476630011|84.685257114161|84.685257114161|84.685257114161|84.685257114161|84.685257114161|84.685257114161|84.487971510403|84.487971510403|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.046451923217|-89.25783855749|-89.25783855749|-89.854264283984|-90.110296276774|-91.954773827356|-92.586417432143|-92.908240896147|-93.928045914882|-94.427824945707|-96.276476722579|91.429471274635|91.294970270021|90.451689385612|90.451689385612|89.69410138576|89.093865765642|89.093865765642|89.093865765642|89.093865765642|89.093865765642|89.062072530401|88.042303896626|87.59840823963||87.59840823963|87.59840823963|||87.59840823963|87.59840823963||||87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.59840823963|87.244901570509|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|86.126987732438|85.33776377416|84.836408177751|84.070454429408|83.824507517603|83.824507517603|82.590997242372|82.590997242372|82.436664077354|80.951848211898|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|74.688057414716|74.688057414716|74.688057414716|73.471171582215|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.070263481832|72.686742995374|72.686742995374|72.234129520837|72.234129520837|71.755699365871|71.174112339304|70.343456289819|70.299955086195|70.299955086195|70.299955086195|69.624392302261
05441|18999|/equities/lundbergforetagen|STOXX600|||-496.64103560146|||-496.64103560146|||||||||||||||||||||||||||||-496.64103560146||||||||||||-514.97893963584|||-523.42659823905|-523.66709357733|-523.66709357733||495.27364990453|495.27364990453|489.05405544948|||||||||483.98494499935|483.98494499935||||471.46938333261||||||||||-483.09952674986||||-483.09952674986|-494.62168350353|||||||||||||||||||-532.84632449828||-541.28758277587|||||||521.5137969157||||||||||||520.09866323966|||||||510.30407026629|||||||||||||-527.82881081523||||||||-532.76812312803||||||||||||||||||||-543.03471991115|||||-543.03471991115|||||||||||||||||||-551.26079990128||-558.76199989031|||-561.88833321145||||-568.41759245717||||||||||||567.61934171425||||||553.7853796825|||||||548.66431075834||||||546.39421081276|||||546.39421081276|||||||528.59078979196|||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||4.7845554310283|4.7845554310283|4.7845554310283|4.7845554310283|4.7845554310283|4.6881175524881|4.6819358674343|4.6582621565192|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671||4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.4808827443493|4.3385836248502|4.3385836248502|4.2582040765666|-4.8401107271496||-4.8401107271496|-4.8401107271496|-4.8401107271496|-4.8861229640448|-4.9084480522841||-4.9084480522841|-4.9290097817926|-4.9290097817926|-4.9424553828271|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-5.0000540444146|4.3356689606241|4.3356689606241|4.3356689606241|4.3356689606241||4.1810767820734|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|||-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-5.0134213568738|-5.0134213568738|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1789516262185|-5.3073351705485|-5.3545393772052|-5.4046443993398|-5.4046443993398|-5.4046443993398|-5.4325487062456|-5.4325487062456|-5.4958382502899|-5.4958382502899|-5.5915981813389|-5.6471091690017|-5.7492878108502|-5.7670975690949|-5.8529972506748|-5.9352192562141|-5.9519101161999|-6.4049002880567|-6.6467781061059|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.684721782898|-6.9631508900783|-6.9631508900783|-6.9631508900783|-7.052611941989|-7.0960134608831|-7.1765704533884|-7.1830784370976|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395|6.6135751604395||6.6135751604395|6.4722934006843|||-7.3164346740235|-7.3164346740235||||-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.4672609750418|-7.5921739197547|-7.5921739197547|-7.7744154507115|-7.8565725015484|-7.8703741603867|-7.8703741603867|-7.8703741603867|-7.9077488640697|-7.9639430818459|-8.0466036595129|-8.0492263676086|-8.1265848081818|-8.1579441486453|-8.1579441486453|-8.1666048829925|-8.2153911763749|-8.2153911763749|-8.2153911763749|-8.2153911763749|-8.4362126383871|-8.5129028728373|-8.522336342905|-8.675262798837|-8.7245141289534|-8.8250158122184|-8.9522204573266|-8.9522204573266|-8.9522204573266|-9.2234673693569|-9.2855195684335|-9.409777906409|-9.409777906409|-9.409777906409|-9.409777906409|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4776659211482|-9.5009619086943|-9.5066248410236|-9.8532496021071|-10.217277372974|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||18.20499826647|18.20499826647|18.107220291839|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.334243717665|-19.334243717665|-19.334243717665|-19.524714830711|-19.777054997733|-19.777054997733|-19.777054997733|-19.777054997733|-19.777054997733|-19.869782152497|-20.194758299019|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.470768479015|-20.470768479015|-20.470768479015|-20.470768479015|-20.789186719949|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.521812368472|19.172569938323|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.064127944168|18.953592376531|18.953592376531|18.953592376531|17.955658043558|17.330731485877|17.007201511102|16.737723913941|16.374971380005|16.135524421014||16.129471095709|16.00913586474|15.815705562703|15.219672919503|14.547969236629|-16.204259272298|-16.204259272298|||-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-17.426676719145|-18.34825194407|16.909166464802|16.909166464802|16.909166464802|16.909166464802|16.909166464802|16.909166464802|16.905739185542|16.863833981404|16.863833981404|16.863833981404|16.863833981404|16.590650008398|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.24074148271|16.24074148271|16.24074148271|16.177489430082|16.100267152402|16.086407268945|15.925139043118|15.925139043118|15.925139043118|15.925139043118|15.925139043118|15.925139043118|15.925139043118|15.925139043118|15.925139043118|15.925139043118|15.702653987965|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.553863558584|15.128459066609|14.728746139505|14.728746139505|14.728746139505|14.728746139505|14.547495695726|14.447495615897|14.212495340702|13.934161254429|13.855384598867|13.855384598867|13.744871999042|13.723734868373|13.723734868373|-14.467094215916|-14.467094215916|-14.467094215916|||-14.467094215916|-14.467094215916||||-14.467094215916|-14.467094215916|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.621201823747|-14.68716846417|-14.745887543815|-14.745887543815|-14.89459681738|-14.972814209839|-14.972814209839|-14.972814209839|-15.205070954319|-15.265356785452|-15.431785855465|-15.450144836023|-15.450144836023|-15.450144836023|-15.562382508996|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.956377954732|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.26847955687|15.149699761946|14.995221855993|14.988857749165|14.80067486571|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.634979007429|14.615561052833|14.615561052833|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.50873511972|14.383039036746|14.260598596991|14.201221131684|14.172495075952|14.172495075952|14.04916111285|14.013995256621|14.013995256621|13.908327622103|13.596197864399
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||11.768164277854|11.768164277854|11.352960031102|11.337234376475|11.337234376475|11.294239601731|11.294239601731|11.220266908672|11.146962742305|11.080513905923|10.990015665072|10.965572639062|10.874780979364|10.874780979364|10.743279783772|10.743279783772|10.743279783772|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.704621996112|10.536802200948|10.509077320258|10.509077320258|10.509077320258|10.47367618133|10.47367618133|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.403818931845|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.19785940992|10.17262196924|10.038566558262|10.038566558262|10.038566558262|10.038566558262|10.038566558262|10.030074138002|10.017313956424|10.017313956424|9.9136585885174|9.9136585885174|9.6513179131215|9.6513179131215|9.6513179131215|9.6513179131215|9.6513179131215|9.6513179131215|9.5309086715585|9.4243428878658||9.2625837596691|9.2625837596691|9.1678707635442|9.061245339451|9.0097167153466|8.9541298702148|-9.711717895029|||-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.7724913473458|-9.7724913473458|-10.159157474342|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.427395415502|-10.459884405354|-10.517371230897|-10.522912243535|-10.573236336896|-10.756651311659|-10.880723906384|-10.978732987228|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.370558632958|10.315065001501|10.216043157033|10.216043157033|10.216043157033|10.113658644906|10.113658644906|10.113658644906|10.113658644906|10.113658644906|10.047347221839|10.047347221839|10.047347221839|10.047347221839|10.047347221839|10.014830441462|9.9620340612053|-10.469800470336|-10.469800470336|-10.469800470336|-10.469800470336|-10.469800470336|-10.469800470336|-10.469800470336|-10.469800470336|-10.469800470336||-10.469800470336|-10.469800470336|-10.469800470336|||-10.469800470336|-10.469800470336|-10.469800470336|-10.469800470336|9.8728231958943|9.8728231958943|9.8728231958943|9.8728231958943|9.8728231958943|9.8728231958943|9.8728231958943|9.8728231958943|9.8728231958943|9.8181372806317|9.7162629945285|9.6806561403977|9.6806561403977|9.6806561403977|9.6607291889971|9.5483591076858|9.5483591076858|9.5483591076858|9.5232156957628|9.5232156957628|9.5232156957628|-10.20669129387|-10.20669129387|-10.20669129387|-10.20669129387|-10.20669129387|-10.427157222071|-10.603223584532|-10.603223584532|-10.603223584532|-10.679692928923|-10.761880389996|-10.82208934553|-10.842877078139|-10.885418971472|-11.091021573204|-11.146754087753|-11.146754087753|-11.146754087753|-11.146754087753|-11.146754087753|-11.146754087753|-11.42528259947|-11.473091524995|-11.540616823741|-11.540616823741|-11.540616823741|-11.540616823741|-11.56346281536|-11.571307521892|-11.571307521892|-11.571307521892|-11.679230113639|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|10.880172994794|10.880172994794|10.880172994794|10.880172994794|10.805192553403|10.782991342414|10.672768200624|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.466159646033|10.315177829529|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12645.259262354|12293.621402616|12079.872101995|12079.872101995|11949.564323451|11949.564323451|11699.793692723|11575.04854747|11524.596972185|11524.596972185|11342.619718747|11342.619718747|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476||11324.370893476||11324.370893476|11324.370893476|11324.370893476|||11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11313.900538754|11313.900538754|11313.900538754|11313.900538754|11052.667265282|11002.963628091|10755.237364545|10648.874849495|10449.227674465|10449.227674465|10449.227674465|10449.227674465|10449.227674465|10313.030749406|10032.534166006|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851||||-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11659.258156606|-11659.258156606|-12033.286840673|-12461.707600748|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13283.582168073|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11692.10847753|11376.787197255|11345.354564513|11345.354564513|11144.838405014|10953.199512294|10953.199512294|10953.199512294|10953.199512294|10953.199512294|10745.499458104|10575.283893147|10575.283893147|10575.283893147|-11347.144865368|-11347.144865368|-11347.144865368|-11405.743985415|-11405.743985415|-11405.743985415|-11426.967883229|-11426.967883229|-11503.057663814|-11503.057663814|-11503.057663814|-11503.057663814|-11513.589708413|-11513.589708413|-11730.377453792|-11938.474948658|-11971.361054064|-12090.67894896|-12186.865498845|-12310.406109828|11283.626566335|11283.626566335|11283.626566335|11283.626566335|11166.861324567|||11166.861324567|11166.861324567||||11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11166.861324567|11141.267249062|11141.267249062|11141.267249062|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|10744.431266145|10575.756962384|10280.28551376|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10005.916398531|9857.9626650349|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-11519.453303733|10399.642823976|10399.642823976|10399.642823976|10399.642823976|10399.642823976|10399.642823976|10399.642823976|9993.4920266401|9945.0518847408|9945.0518847408|9538.9465386009|-10410.284675814|-10410.284675814|-10410.284675814|-10410.284675814|-10410.284675814|-10410.284675814|-10440.760750904|-10590.734167671|-10708.381688483|-10708.381688483|-10752.701876092|-10813.83541788|-11013.928242089|-11061.031380099|-11169.201533443|-11312.44614827|-11388.273498078|-11531.137220087|-11602.096911208|-11635.587751203|-11635.587751203|-11635.587751203|-11635.587751203
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||-50.508485816004|-51.612206377456|-51.990232588924|-52.293590680402|-52.487825677769|-52.487825677769|-52.722584934121|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|47.598593567589|47.598593567589|47.233992734197|47.135670609243|47.135670609243|46.291298489843|-51.231050399634|-51.231050399634|-51.231050399634|-51.231050399634|-51.79561202139|-51.993535443225|-51.993535443225|-52.389482520331|-53.109427158821|-54.560473857973|-54.820227443891|-54.820227443891|-54.820227443891|-56.106918983677|-57.507688395424|-57.527430711237|-57.693741439851|-57.693741439851|-58.6356265678|-58.6356265678|-58.6356265678|-58.6356265678|-59.105611078209|-59.105611078209|-59.105611078209|-59.105611078209|-59.105611078209|-59.105611078209|54.275559090014|54.275559090014|54.275559090014|54.275559090014|54.275559090014|53.798400718234|53.65044448802|53.18382674267|51.882029756463|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763||-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|||-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-59.010411035495|-60.607123016734|-61.264710726423|-61.264710726423|-61.264710726423|-62.265234115039|-63.158039651883|-63.785598104278|-64.660664365336|-65.128516300568|-65.439461928881|-66.288842744637|-66.288842744637|-66.372890060096|-66.372890060096|-66.564433354101|-66.564433354101|-66.893814159722|-67.18557633339|-67.18557633339|-67.18557633339|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|62.404760660398|60.18973087124|58.079700722209|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.751645001524|57.71166065489|57.71166065489|54.880732730083|54.293038477558|53.594485298415|53.231650899539|53.196853559558|53.196853559558|49.282064105673|49.282064105673|49.282064105673|49.187848887624|48.688969358565|48.688969358565|48.688969358565|48.688969358565|48.688969358565|48.688969358565|||48.688969358565|48.688969358565||||48.688969358565|48.688969358565|48.688969358565|48.688969358565|48.688969358565|48.688969358565|48.688969358565|48.688969358565|47.902189820741|47.74516971432|47.74516971432|46.04630075917|-49.94527885718|-49.94527885718|-49.94527885718|-49.94527885718|-49.94527885718|-50.608295047652|-50.608295047652|-50.608295047652|-50.608295047652|-50.608295047652|-50.608295047652|-50.891157566815|-50.891157566815|-50.891157566815|-50.891157566815|-50.891157566815|-50.891157566815|-51.894618815084|-52.976799454843|-53.791667725208|-53.791667725208|-53.791667725208|-53.954630085233|-54.738477067156|-55.464974010435|-55.701081369152|-56.895257878683|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|-52.472453459204|-52.472453459204|-52.472453459204|-52.472453459204|-52.472453459204|-52.982287581689|-52.982287581689|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-54.454878794176|-54.698752071044|-56.185280536701|53.068844520092|53.068844520092|53.068844520092|53.068844520092|53.068844520092|53.068844520092|53.066493258476|52.879990253919|52.879990253919|-55.586028957533|-55.586028957533|-55.586028957533|-55.586028957533
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-199.73737753485|-199.73737753485|-203.64709174472|-206.34640784712|-206.34640784712|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-210.5647658698|-210.93060648199|-210.93060648199|-210.93060648199|-210.93060648199|-211.0034506294|-214.93161418403|-218.58512314122|-220.65570373846|-222.90077125047|-225.11145508699|-225.11145508699|-225.646054087|-226.71229384775|-227.62627279261|-227.62627279261|-227.62627279261|-227.62627279261|-227.62627279261|-227.62627279261|-227.62627279261|-227.62627279261|-227.62627279261|-228.02919453492|-229.48244464519|-231.19715698695|218.65845044839|218.65845044839|218.65845044839|218.65845044839|209.8760606314|208.04006296013|205.24946144302|205.24946144302|204.77161840023|201.72402417463|200.18780345168|199.55867151912|199.18741771575|198.41379474927|190.84310832872|-202.01128797308|-202.01128797308|-203.70146382448|-203.70146382448|-203.70146382448|-203.89828849136|-203.89828849136|-203.89828849136|-203.89828849136|||-203.89828849136|-203.97031206885||||-204.17257388211|-204.780640529|-206.42848981575|197.79655046723|197.79655046723|197.79655046723|197.79655046723|197.17394733718|195.07082251332|195.07082251332|195.07082251332|195.07082251332|193.69535529637|192.61705448919|192.22523228812|192.22523228812|192.22523228812|192.22523228812|192.22523228812|192.22523228812|192.22523228812|189.972477777|189.59503613872|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.86107309144|-200.86107309144|-202.19842166681|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|185.99612099096|185.704024171|185.19058020818|184.83398885978|183.61553944761|181.44758735725|181.44758735725|181.44758735725|181.44758735725|181.44758735725|181.44758735725|181.44758735725|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-191.12543714827|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.29858324007
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.238683358098|25.952213355251|25.952213355251|25.952213355251|25.81828868677|25.81828868677|25.669210834523|25.568011517017|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.488012219284|25.355568144955|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.104042418087|25.031484357402|25.031484357402||25.031484357402|24.976094501864|24.814549094715|24.670609931459|24.459565988635|24.127294610446|24.022550236854|||23.846166967985|23.499074803057|-25.199978180808|-25.199978180808|-25.199978180808|-25.199978180808|-25.199978180808|-25.434421031654|-25.494912537138|25.155663786356|25.155663786356|24.959626314844|24.760525635982|24.760525635982|24.667250876189|24.624723174573|24.61302611828|24.405356667934|24.405356667934|24.405356667934|24.405356667934|24.268174355227|24.173528027753|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.026721544895|24.026721544895|23.293157697423|23.293157697423|23.293157697423|23.242431778574|23.242431778574|23.242431778574|23.242431778574|23.242431778574|23.242431778574|23.242431778574|23.242431778574|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.970156780465|22.759687094909||22.759687094909|22.759687094909|22.759687094909|||22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.759687094909|22.529652018263|22.504057984566|22.432287221722|22.345875322347|22.329861494706|21.955736617718|21.955736617718|21.955736617718|21.907484668796|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.978799514955|-23.150520039774|-23.150520039774|-23.150520039774|-23.231689560388|-23.489654342305|-23.904059719125|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.654603886127|22.654603886127|22.654603886127|22.654603886127|22.637337710592|22.42086566361|22.42086566361|22.42086566361|22.42086566361|22.42086566361|22.380205312288|22.380205312288|-23.290944125247|-23.290944125247|-23.290944125247|-23.290944125247|-23.290944125247|-23.290944125247|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.342045842694|22.342045842694|22.342045842694|22.342045842694|22.156717047743|22.049686363066|22.002984712217|21.974427856443|21.948253699406|21.771393003578
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||-2.9630665807074|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.4331245531361|2.4331245531361|2.4331245531361|2.3905827590404|2.3357585081986|2.2661761718251|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123||-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6581731782176||-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.7304145744352|-2.741005665347|-2.741005665347||-2.7522284391688|-2.7720399407308|-2.7720399407308|-2.7720399407308|-2.7720399407308|-2.7720399407308|-2.7720399407308||||-2.8810444703545|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.9513407369798|-3.0788225620625|-3.0788225620625|-3.0788225620625|-3.2452501801353|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.0574942479033|-2.4466087029279|-2.4466087029279|-2.4466087029279|-2.5876208064623|-2.6104639221204|-2.6104639221204|-2.619682145226|-2.6219466616697|-2.6219466616697|-2.6219466616697|-2.6219466616697|-2.6224608963757|-2.6224608963757|-2.6224608963757|-2.6224608963757|-2.6224608963757|-2.6224608963757|-2.6224608963757|-2.6224608963757|-2.6224608963757|-2.6898454103237|-2.7066795631404|-2.7066795631404|-2.7129169780688|-2.7129169780688|-2.7129169780688|-2.7204634700303|-2.7337451155595|-2.7337451155595|-2.7337451155595|-2.7337451155595|-2.7337451155595|-2.7755186817297|-2.7755186817297|-2.8505763236294|-2.8913851796531|-2.8913851796531|-2.8913851796531|-2.9112842626218|-2.9112842626218|-2.9517603391678|-3.3069558799566|-3.3105218022137|-3.3105218022137|-3.3105218022137|-3.3105218022137|-3.3105218022137|-3.3105218022137|-3.3105218022137|||-3.3105218022137|-3.4545940525192||||-3.4545940525192|-3.4545940525192|-3.4545940525192|-3.4545940525192|-3.4545940525192|-3.5297711697837|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5419791748071|-3.5492546348599|-3.6115051539769|-3.6546547201548|-3.6546547201548|-3.6546547201548|-3.6546547201548|-3.6791719493241|-3.9424688878955|-4.142187642091|-4.1871530204277|-4.2324824040817|-4.2324824040817|-4.2324824040817|-4.2324824040817|-4.3460360837961|-4.5502622605457|-4.7594581843631|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.886551979973|-4.9477802424454|-5.1372556585761|-5.2992287100126|-5.3973195805818|-5.3973195805818|-5.3973195805818|-5.3973195805818|-5.5465921568601|-5.5465921568601|-5.5465921568601|-5.5465921568601|-5.6609359767402|-5.7098730169364|-5.7449144348643|-5.8284049812447|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.9922551060075|-6.0256538398008|-6.0256538398008|-6.0256538398008|-6.0256538398008|-6.0256538398008|-6.0270596882745|-6.0895107213043|-6.1360117531908|-6.1403478959328|-6.1403478959328|-6.2400532672942|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|12.186436310639|12.039520300011|12.039520300011|11.76280020407|11.674928829056|11.674928829056|11.674928829056|11.653862766991|11.653862766991|11.449847438347|11.34066409801|11.250459880019|11.239889090915|11.239889090915|11.140987813097|10.768597589181|10.499936541614|10.499936541614|10.499936541614|10.499936541614|10.499936541614|10.499936541614|10.499936541614||10.109096112845|9.6939955453048|9.6302728365935|9.5982361503446|9.5982361503446|9.5982361503446|9.5982361503446|9.1431513569977|8.6621678429871|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752||8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.4621685026472|8.1724095872581|8.0300082562163|8.0300082562163|8.0300082562163|8.0300082562163|8.0300082562163|7.9000095656398||7.7897881722983|7.3916539855066|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|||-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.8212079509957|-8.8354533496679|-9.0725041035349|-9.4559476403291|-9.4559476403291|-9.4559476403291|-9.6689420307008|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.9341618112005|-10.024290726282|-10.352297954056|-10.352297954056|-10.352297954056|-10.352297954056|-10.450330924428|-10.623812039072|-11.10934695422|-11.179162970509|-11.674570180008|-11.724660909996|-11.724660909996|-12.732456565815|-12.81775514103|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864|11.682396516864||11.502384938205|-12.47349708054|||-12.47349708054|-12.47349708054||||-12.47349708054|-12.621107816404|-12.967341899547|-13.467601828744|-13.563446633208|-14.011329933657|-14.240644133371|-14.602938294722|-14.732942056963|-14.732942056963|-14.732942056963||-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.818971763801|-14.818971763801|-15.152712499595|-15.152712499595|-15.633847302304|-15.707330193902|-16.208144787048|-16.283772180582|-16.375371456257|-16.375371456257|-16.375371456257|-16.375371456257|-16.910968568713|-16.951349491433|-16.951349491433|-17.217332992902|-17.301202626086|-17.69022533083|-17.947750532893|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.24858540613|-19.277316401606|-19.875352036297|-20.260946948594|-20.607440744579|-21.261600479749|-21.438445286913|20.02215715877|20.02215715877|20.02215715877|20.02215715877|19.169700086751|19.169700086751|18.738000592301|18.484999984182|18.227222594594|18.207773619933|18.207773619933|18.004192915275|17.987436708162
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||-5.3570764530215|-5.3570764530215|5.0216885011555|5.0216885011555|5.0216885011555|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.2301926798741|-5.2441584740656|-5.2695570062078|-5.2695570062078|-5.2695570062078|-5.296952122944|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0166514851476|4.8986048021654|4.8986048021654|4.8986048021654|4.8986048021654|4.7670049710119||4.6923101167244|4.6923101167244|4.6923101167244|4.6866778246079|4.5919755422974|4.5409725997077|4.361191759863|||4.2888240398726|4.1710822915326|4.054313696677|-4.8050766152747|-4.8050766152747|-4.8050766152747|-4.8050766152747|-4.8050766152747|-4.8050766152747|-5.160640840465|-5.3863787703318|-5.4182541163544|-5.4312268133274|-5.4316407966737|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.8338483073779|4.8338483073779|4.7317205246364|4.6890227856542|4.6848008926876|4.6848008926876|4.6848008926876|4.6746675235438|4.6697622383583|4.6697622383583|4.6459580091357|4.577397786657|4.5232756525058|4.4575838678168|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.8511161840063|-4.9076846480481|-5.0621493525099|-5.0888883214076|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.1340016147747|-5.2952795581966|-5.5371995851894|-5.645760656487|-5.645760656487|-5.645760656487|-5.645760656487|-5.645760656487|-5.645760656487|-5.645760656487|||-5.645760656487|-5.645760656487||||-5.645760656487|-5.6859562673956|-5.8597291883263|5.3925369118908|5.3925369118908|5.3925369118908|5.3925369118908|5.3925369118908|5.3764275908278|5.3764275908278|5.3764275908278|5.3352531724293|5.2847696773743|5.2847696773743|5.2847696773743|5.237855301139|-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.8187658296813|-5.824747987587|-5.824747987587|-5.8346086828783|-5.8748987878776|-5.8992205952512|-5.9931343236352|-6.0727082985893|-6.0727082985893|-6.0727082985893|-6.0727082985893|-6.0777869774517|-6.0804299859666|-6.0974459778493|-6.0974459778493|-6.0974459778493|-6.1289399344861|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1995237553264|-6.2322487261721|-6.2380981121092|-6.2380981121092|-6.2380981121092|-6.2380981121092|-6.3018867609268|-6.3764297826826|-6.5133663397961|-6.5423375408872|-6.5423375408872|-6.5423375408872|-6.5423375408872|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|5.9722138874827|5.946237616307|5.8797084540862|5.8500095706006|5.8062328079034|5.7672585357879|5.7218429103664|5.6954921103375|5.6696576119415|5.5623973211704
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|41.989136992501|41.989136992501|41.404596234479|40.354361437804|40.354361437804|40.354361437804|40.354361437804|40.354361437804|40.354361437804|40.247938468795|40.247938468795|40.247938468795|39.36945093817|39.36945093817|39.36945093817|39.36945093817|39.36945093817|37.982168395723|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699||-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699||-42.256214489699|-42.256214489699|-42.256214489699|-42.943573384551|-44.567302073668||-44.97144777425|-45.173761675484|-45.173761675484|-45.395288597353|-45.817543174169|-46.255604374565|-46.733462501648|-46.733462501648|-47.79995767395|42.601594432878|42.601594432878|42.05621685881|41.174684364471|39.712984543016|38.681648551281|38.423634304507|38.423634304507|38.423634304507|37.617926242068||35.421028589888|35.295031732633|35.185588830394|34.830654137314|33.020730540687|-38.776995852088|-38.776995852088|||-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-41.417218740886|-42.024131942795|-42.14014644204|-42.654052093939|-43.255058848544|-44.76507206572|-44.76507206572|-45.860635552284|40.252596323271|40.252596323271|40.252596323271|40.252596323271|40.252596323271|40.252596323271|39.483995270486|38.744497095617|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432|-45.210171289539|-45.362968836996|-46.03720725071|-46.03720725071|-46.03720725071|-46.03720725071|-47.22189546174|-47.498218171532|-48.394128605983|-49.281256778661|42.597359546168|42.597359546168|42.597359546168|40.819285799114|40.563171543648|40.563171543648|40.563171543648|40.563171543648|40.563171543648|40.563171543648|40.563171543648|40.563171543648|40.563171543648|39.637967601938|39.615519964609|39.569406983187|39.569406983187|-44.219198659768|-44.219198659768|-44.219198659768|-44.219198659768|-44.219198659768|-44.219198659768|-44.219198659768|-44.219198659768|-44.219198659768|-44.717997502078|-45.604998004425|-46.362410022311|-46.362410022311||-46.362410022311|-46.362410022311|||-46.362410022311|-46.362410022311||||-46.362410022311|-46.362410022311|-47.016566225216|-47.484156721812|-47.484156721812|-48.365174313366|-49.657972781724|-50.475526245508|-51.433360426595|-52.292623247228|-52.411702648509|-52.411702648509|-52.411702648509|-52.411702648509|-52.926485253117|-52.926485253117|-52.926485253117|-53.424986423518|-53.424986423518|-53.424986423518|-53.424986423518|-53.424986423518|-53.66276292168|-55.037512136421|-55.065360305314|-55.065360305314|-55.065360305314|-55.065360305314|-55.065360305314|-55.065360305314|49.049089638385|49.049089638385|49.049089638385|49.049089638385|49.049089638385|48.108989521301|47.623890240969|47.623890240969|47.623890240969|47.623890240969|46.490989826324|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.536599120063|-54.462890369541|-54.938210945269|-55.538714515011|-55.538714515011|-57.585238892547|50.38559246079|50.38559246079|50.38559246079|50.38559246079|50.303992801418|49.169990068796|46.931100958058|45.434000140505|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.625003875715|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|44.906823108178|44.784190147971|44.784190147971|44.784190147971|44.784190147971|44.784190147971|44.784190147971
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||57.486112003889|57.486112003889|57.460126432408|56.869027173772|56.813387463633|56.813387463633|56.813387463633|56.109019195842|56.109019195842|56.109019195842|55.8566878767|55.672303649786|55.672303649786|55.672303649786|55.388114793436|55.335684731422|55.15964905732|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.542478254225|54.37429651555|54.37429651555|53.65254947142|53.582834153222|-55.881359543895|-55.881359543895|-55.881359543895|-55.881359543895|53.52142337955|53.52142337955|53.52142337955|53.52142337955|53.52142337955|53.52142337955|53.52142337955|52.718400289641|52.718400289641|52.718400289641|52.718400289641|52.718400289641|52.718400289641|52.502668065083|52.142964330262|51.839960485638|51.693290717006||50.939209627443|50.746899789499|50.293222632592|49.568023697739|49.045581835514|48.455091708243|47.657878709436|||47.075422102213|46.327692462338|45.72132391547|-49.421555364854|-49.421555364854|-49.421555364854|-49.421555364854|-49.421555364854|-49.421555364854|-51.853949481389|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.637037471162|49.050043109641|48.405228422156|48.405228422156|48.405228422156|47.880810417589|47.225342289007|46.84482650337|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.427952777198|46.127725825101|45.759138991866|45.593268463419|45.593268463419|45.593268463419|45.593268463419|43.934187012034|43.405208248913|43.14134221057|43.068786762105|43.068786762105|43.068786762105|42.777540363589|42.627269707034|42.541840054384|42.541840054384|42.541840054384|42.541840054384|42.541840054384|42.541840054384|42.541840054384|42.219268032568|41.572519510606|41.439099249985|41.439099249985|41.439099249985|41.439099249985|41.32401227969|41.32401227969|41.182234552371|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165|-42.964407830165||-42.964407830165|-42.964407830165|-42.964407830165|||-42.964407830165|-42.964407830165|-42.964407830165|-43.281563764067|-43.686183299457|-44.006870841356|-44.262077542777|-44.572865614886|-44.584081591519|-44.584081591519|-44.584081591519|-44.584081591519|-44.584081591519|-44.584081591519|-44.584081591519|-45.248980351457|-45.736105058104|-45.736105058104|-45.736105058104|-45.974007815686|-46.466674825181|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.670144840386|44.120716938605|43.965797513977|43.595329808146|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.261129003868|43.25125228708|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||-3.8091188613648|-3.8721875023041|-3.9067377395583|-3.9067377395583|-4.0183243554258|-4.0183243554258|-4.1411382005638|-4.1427646263911|-4.3351275771275|-4.350308110252|-4.3699054446771|-4.3699054446771|-4.3699054446771|-4.4449506299313|-4.4941673826968|-4.5326304250068|-4.6077558258183|-4.6114509877239|-4.612302041222|-4.612302041222|-4.612302041222|-4.6145023241852|-4.6308874217807|-4.6308874217807|-4.6308874217807|-4.6308874217807|-4.6308874217807|-4.6735239394324|-4.6735239394324|-4.6735239394324||-4.7136932090275|-4.7544924633759|-4.7617100511911|-4.7617100511911|-4.7617100511911|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501||-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501||-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|||-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.8346832039283|-4.8346832039283|-4.9398147797504|-5.0163005881666|4.7011065764183|4.7011065764183|4.7011065764183|4.7011065764183|4.7011065764183|4.7011065764183|4.6934518066771|4.652085274207|4.6390186386173|4.6390186386173|4.6390186386173|4.6340206813884|4.5896063062959|4.529923595037|4.5197722643502|4.5197722643502|4.5197722643502|4.5197722643502|4.5123795366443|4.5123795366443|4.5085053143238|4.5085053143238|4.5085053143238|4.507077652563|4.507077652563|4.507077652563|4.507077652563|4.507077652563|4.507077652563|4.507077652563|4.507077652563|4.507077652563|4.4940030115063|4.4711146903496|4.4339885791652|4.4152928547188|4.3593766782662|4.3593766782662|4.2881962826938|4.2730792154968|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.2399029508676|4.1736419747765||4.0876855663122|4.0653173715606|||4.0483569438445|4.0483569438445||||4.0483569438445|4.0483569438445|4.0483569438445|4.0483569438445|4.0111225131101|4.0111225131101|3.9781085918288|3.9612315705464|-4.2329133652973|-4.2329133652973|-4.2329133652973||-4.2329133652973|-4.2329133652973|-4.2329133652973|-4.2329133652973|-4.2329133652973|-4.2485981013298|-4.2694980596966|-4.2893930377176|-4.2893930377176|-4.2893930377176|-4.2893930377176|-4.3694792384486|-4.3694792384486|-4.4266156217104|-4.4467349407612|-4.4467349407612|-4.4467349407612|-4.4555316177331|-4.4555316177331|-4.4555316177331|-4.5028405153445|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.176908864387|4.1265099465937|4.0782608389955|4.0436215341951|4.0436215341951|3.9848293927936|3.8985149404187|3.8985149404187|3.8985149404187|3.8879746456688|3.8879746456688|3.8879746456688|3.8879746456688|3.8554993889669|3.8034561487308|3.8034561487308|3.7922012510422|3.7844457562901|3.7791829987486|3.7791829987486|3.7784830369032|3.7784830369032|3.7784830369032|3.7408420816038|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7021316652973|3.6895074850408|3.6608416246141|3.5755740323293|3.559971177868|3.5301902032472|3.5218224896962|3.5133247571138|3.5133247571138|3.5133247571138|3.4538886367113|3.43982083917
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.3600127356365|7.3225142047488|7.1683493770585|7.0148324610377|6.9145359862275|6.2853178567828|6.1636862828931|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051||-6.4991412382024|-6.5312682501362|-6.6053309666136|-6.6053309666136|-6.65370111852|-6.7434449496273|-6.7434449496273|-6.7434449496273|-6.7434449496273|-6.7434449496273|-6.813272165193|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744||-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.9633245023194|-7.2592267028888|6.6440956506296|6.6440956506296||6.5106615394535|6.4540685912174|6.4417511264241|6.4417511264241|6.3294459492803|6.2557731635968|6.0475256716322|||-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.2987405954747|6.2963400329189|6.2963400329189|6.2963400329189|6.2963400329189|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.7829182033958|-6.7829182033958|-6.884908901897|-6.9171346460925|-6.9171346460925|-7.003260748822|-7.060346406721|-7.060346406721|-7.1228336772966|-7.1228336772966|-7.1228336772966|-7.1228336772966|-7.2261270267956|-7.2261270267956|-7.2261270267956|-7.2261270267956|-7.2261270267956|-7.2618078372206|-7.5094528619145|-8.3533919590154|7.6182192792816|7.6182192792816|7.5547995026821|7.4742218847533|7.3170102977322|7.3170102977322|7.3170102977322|7.29720377676|7.29720377676|7.29720377676|7.29720377676|7.29720377676|7.29720377676|7.2406710491392|-7.648486043502|-7.648486043502|-7.648486043502|-7.648486043502|-7.648486043502|-7.648486043502||-7.648486043502|-7.648486043502|||-7.648486043502|-7.648486043502||||-7.648486043502|-7.6655399285965|-7.6684887898424|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744||-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.9060105424433|-7.9060105424433|-7.9060105424433|-7.9060105424433|-7.9986783245437|-8.040531712465|-8.1292573938684|-8.1829524845897|-8.1903916035558|-8.2576575979552|-8.2937305221912|-8.3270680185367|-8.3270680185367|-8.3270680185367|-8.4011865452715|-8.42376267422|-8.4783291049885|-8.4783291049885|-8.4783291049885|-8.7049210014263|-8.7831455460846|-8.7831455460846|-8.7831455460846|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|8.4178624361603|8.4178624361603|8.4178624361603|8.3557359609172|8.2570398022913|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.1880145244767|8.1880145244767|8.1880145244767|8.1880145244767|8.1880145244767|8.1249052874435|8.024338867067|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858
05457|8922|/equities/nordea-bank-finland|STOXX600||12.333636812206|12.333636812206|12.264490756277|-12.79865059385|-12.79865059385|-12.79865059385|-12.79865059385|-12.79865059385|-12.79865059385|-12.835123756899|-12.835123756899|-12.864304307847|12.424594584533|12.424594584533|12.424594584533|12.424594584533|12.424594584533|12.262050089381|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711||-12.879129137464|-12.985143094005|-12.999448889325|-12.999448889325|-12.999448889325|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105||12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.289582500348|12.235369745768|12.0629106273|11.989622671267|11.957281162293|11.957281162293|11.835867989892|11.752630724768|11.658011925537|11.658011925537|11.658011925537|11.561957955712||11.349397739165|11.232108151905|11.10762012004|10.925967242974|10.796074472818|10.726193678548|10.481604006743|||-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.399670880355|-11.399670880355|-11.917745105997|-12.395827709056|-12.531753313119|-12.635713850488|-12.635713850488|-12.796627030362|-12.887590937764|-12.887590937764|-12.887590937764|-12.887590937764|-12.929823510018|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.371205595625|12.288561904311|12.140067891491|12.140067891491|12.140067891491|12.140067891491|12.140067891491|12.140067891491|11.941464455274|11.843849746549|11.764277184632|11.675307499729|11.669700824874|11.669700824874|11.46550137429|11.348612381668|11.305680515204|11.240755930912|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.159983419772|11.066370407074|10.958466758694|10.863574653164|10.737582848354|10.705647280794|10.699886007421|10.669317849602|10.527575475337|10.393694116409|10.389858543867|10.389858543867|10.389858543867|10.362343112621||-10.795253206159|-10.795253206159|||-10.795253206159|-10.795253206159||||-10.795253206159|-10.80222567018|-10.968306577825|10.492956489439|10.492956489439|10.492956489439|10.492956489439|10.492956489439|10.492956489439|10.492956489439|10.492956489439||10.492956489439|-11.061565481395|-11.061565481395|-11.061565481395|-11.061565481395|-11.061565481395|-11.061565481395|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.411930147548|-10.785342795505|-10.785342795505|-10.785342795505|-10.807047639571|-10.854842881462|-10.854842881462|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.89180628928|-10.89180628928|-10.905062804315|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.283277844701|10.249752732685|10.181392215547|10.176824224058|10.117027004629|10.096974540717|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827
05458|1127857|/equities/nordic-entertainment-a|STOXX600|||1.4744505359987||1.4371672950695|1.404074797201||1.3484164246451||1.3271293517099||||-1.4124342804659|-1.4124342804659|-1.4124342804659|-1.4124342804659||||1.4245175117135|1.417241678622|1.3963796540395||1.3748661725936|1.3087402548191|1.2669336493145||1.2193706361596|1.2104118232533|1.2026798067937||-1.2660632925419|-1.2660632925419|-1.2660632925419|1.3088185569547||1.2631317665072|1.2118129917749|1.1531255983388|1.1373944410399||1.1373944410399|1.1373944410399||1.1373944410399|1.1373944410399||1.1373944410399|||1.1248827122666|1.103203021047|1.0802255852989||-1.2096485984336|||-1.2096485984336||-1.2096485984336||-1.2096485984336|-1.2184984564793||-1.2450116032288|-1.2450116032288||-1.2450116032288||||||1.3563614189587|||1.3563614189587|1.3563614189587|1.3563614189587||1.3563614189587|1.3563614189587||1.3563614189587||||1.3563614189587|1.2404015527789|-1.3864028660587|-1.3864028660587|-1.3864028660587|-1.3864028660587|-1.3864028660587|||1.4473302002161|1.4337002166343|1.4086606339766|1.4086606339766|1.4086606339766|1.4086606339766||1.4086606339766|1.3424007314393|1.3282230317536|-1.4153077668677||1.5563247130171|1.5464719054716||1.5244131814128|1.5137924100167|1.4986582492465|1.492953615572|1.4366151813953|1.3795724714563||||||||-1.2982528910852|-1.3019476583508|-1.3032751801839|-1.3136390848546||-1.3137635197625|-1.3137635197625||-1.3137635197625||-1.3137635197625|-1.3137635197625|-1.3137635197625|-1.3137635197625||-1.3137635197625|-1.3137635197625||||||-1.3880706061241||-1.4361639438436|||-1.4361639438436|||-1.4361639438436|-1.4361639438436||||-1.4361639438436|-1.4368488455664|||-1.4529512757825|-1.4529512757825|-1.4529512757825|-1.4529512757825||-1.4577236567125|-1.59635958784||-1.6081773320081|-1.614354777145||-1.614354777145|-1.6348386471002|-1.6864873639443||-1.6890711310562|-1.6890711310562|-1.6890711310562||-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|||||||2.0888099733263|1.7931220535073|1.6701356375254||1.5734840989154|1.4555378622525|1.3672642582779|-1.4764078982788|-1.4764078982788|-1.4764078982788|-1.4764078982788|-1.4764078982788||-1.4764078982788|||-1.5337213220198|-1.5337213220198|-1.5337213220198|-1.5385792588746|-1.5678658922022||-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|||-1.6622627177197|-1.6630697027796|-1.6989663194676|-1.7066292576282||-1.7162547434137|-1.7274750295447|-1.7274750295447|-1.7927499946805||||-1.8852777941196|-1.8903086829151|||-1.9018095162709|||-1.9018095162709|||-1.9018095162709|-1.9018095162709
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|59.343148294569|58.035720047555|57.750936766983|57.750936766983|57.750936766983|57.750936766983|57.750936766983|57.575486364763|56.379430336865|56.351590627998|56.269970924397|56.269970924397|56.269970924397|54.937743962628|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557||-58.281602808557|-58.376546961685|-58.376546961685|-59.156162799089|-59.431293872428|-59.463970912586||-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586||-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586||||-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-60.160211449654|-60.160211449654|-61.324681473872|-62.620756362435|-64.930841470821|-66.171282410454|-66.171282410454|-68.299203687057|-69.523558304426|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|62.923959986968|-69.870608927974|-69.870608927974|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.836181134306|64.147977054475|63.404419780173|62.240468846867|-66.403340638519|-66.403340638519|-66.403340638519|-66.403340638519|-66.403340638519|-66.403340638519|-66.403340638519|-66.403340638519|-66.403340638519|||-66.403340638519|-66.51374723931||||-66.51374723931|-66.51374723931|-67.179718468143|-68.503020257369|-68.717802863006|-69.795335192022|-70.639259968132|-71.178345315656|-71.178345315656|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|65.136682470201|65.136682470201|65.136682470201|63.215205677746|-70.955700427255|-70.955700427255|-70.955700427255|-71.014110280365|-72.430124602153|65.564163889804|65.564163889804|65.564163889804|65.326622568431|65.326622568431|64.828475725719|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.435048780986|64.435048780986|63.746720749083|62.598575439655|61.214288452774|61.214288452774|58.614268137635|58.614268137635|58.614268137635|56.661320894369|56.661320894369|56.279246243513|-59.528597937628|-59.528597937628|-59.528597937628|-59.528597937628|-59.528597937628|-59.873995580722|-60.211107455414|-60.572340023431|-62.049267040263|57.094522808784|57.094522808784|57.094522808784|57.094522808784|57.094522808784|56.701690831442|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||-374.07776373493|-392.64750373218|-410.43890388645|-415.38766488142|-452.36111663612|-452.36111663612|-452.36111663612|-452.36111663612|-452.36111663612|-452.36111663612|-459.74012484851|-468.05570512682|-473.87578143974|-481.24532593511|-482.30034689133|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-484.65738430586|-484.65738430586|-484.65738430586|-495.76931826899|-507.82146101339|-511.20440621226|-528.44795579796|476.00405952496|476.00405952496|476.00405952496|476.00405952496|476.00405952496|468.06560847012|465.82844232682|455.34271234013||436.92247171907||421.26385339662|417.50150377402|413.13777586762|||406.00067043089|406.00067043089|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936||||-478.44043689253|-478.44043689253|-478.44043689253|-478.44043689253|-478.44043689253|-478.44043689253|-490.07308229402|-490.07308229402|-499.84232790156|-518.70813329665|-523.9118096878|-526.95254553711|-526.95254553711|-541.08894728462|-551.43494583545|-569.84994863335|-586.26105132438|-590.13450214971|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-621.4580607934|-654.64781141758|595.54460999308|595.54460999308|595.54460999308|595.54460999308|595.54460999308|595.54460999308|595.54460999308|595.54460999308|595.54460999308|573.48844334083|551.23159828669|-626.98470127703|-626.98470127703|-626.98470127703|-626.98470127703|-626.98470127703|-643.23297090135|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-643.82123201151|-665.66248679448|-673.19441872232|-673.19441872232|-686.52716107493|-699.27458069198|-700.15583302015|-700.15583302015|-700.15583302015|-700.15583302015|-720.96204753975|-732.38002094803|-738.27779901886|||-739.12533631219|-753.71706204827||||-754.44677019578|-761.65194247013|731.44368983555|731.44368983555|731.44368983555|731.44368983555|731.44368983555|731.44368983555|731.44368983555|731.44368983555|726.30410524263|717.42203902514|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-805.57039648915|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-815.35784684898|-815.35784684898|-815.35784684898|-815.35784684898|-825.43096332287|-829.52326138522|-834.73695641652|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-856.36520748532|-865.46694332136|-868.75174359939|-868.75174359939|-896.37972121395|-913.59378126015|-913.59378126015|-913.59378126015|-922.23198528146|-947.69077363773|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|860.80441988215|860.80441988215|841.83176213044|841.83176213044|841.83176213044|841.83176213044|841.83176213044|834.43528854337|833.02137605603|833.02137605603|831.34674036865|831.34674036865
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||-439.49367916762|-446.88742333186|-453.56378979961|-456.17088704948|-461.26627720825|-461.26627720825|-461.26627720825|-461.26627720825|-461.26627720825|-466.78476194797|-468.08080573318|-468.08080573318|-468.08080573318|-471.66757684546|-473.82507182048|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-477.12970162045|-483.04965761647|-487.52740243789|-488.15266666276|-492.52518823261|462.61203016998|462.61203016998|462.61203016998|462.61203016998|462.61203016998|462.61203016998|462.61203016998|461.29634149283|461.29634149283|456.3959271931|451.01214742918||445.75238874509||442.75329849489|442.75329849489|442.75329849489|||442.75329849489|442.75329849489|439.00365990806|437.06746674968|437.06746674968|430.51942445385|426.04934863633|422.71039856348|420.83376363553|413.20974788442|412.19907686614|412.19907686614|412.19907686614|412.19907686614|405.2577477936|405.2577477936|405.2577477936|405.2577477936|405.2577477936|399.14749924387|393.02499576901|386.01665620114|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044||||-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-420.76011667485|-424.00013404682|-424.45902516751|-424.45902516751|-424.45902516751|-425.48705590101|-425.48705590101|-425.76735594061|-425.76735594061|-428.83596359124|-429.4067548571|-429.4067548571|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-444.39134188836|405.60026741242|405.60026741242|405.60026741242|405.60026741242|402.49540098478|402.49540098478|398.1171061018|395.3301368796|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|-420.04325026269|395.87745449585|395.87745449585|395.87745449585|395.87745449585|395.87745449585|395.87745449585|395.87745449585|395.87745449585|||395.87745449585|395.87745449585||||395.87745449585|395.87745449585|395.87745449585|395.87745449585|395.87745449585|395.87745449585|395.87745449585|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|388.80719676598|-421.71160816971|-421.71160816971|-421.71160816971|-423.83511442414|-429.7501213735|-433.52792280975|-439.19768522915|-447.33219994678|-447.33219994678|-447.33219994678|-447.33219994678|-447.33219994678|-449.76357278971|-453.30564044617|-453.30564044617|-453.41737623901|-459.31375408935|-466.02638224284|-466.38750084143|-466.38750084143|-470.53056089857|-471.60191795535|-471.60191795535|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.7842867464|450.7842867464|448.41030911275|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|442.76201804631|442.76201804631|440.98000953984|439.89640908427|439.89640908427|439.89640908427|439.89640908427|439.89640908427|439.89640908427|439.89640908427|434.09601280631|432.675339598|432.675339598|428.30041665714|428.30041665714|427.99490875316|422.21100769123|421.90309086651|421.90309086651|417.18675338792|413.69081276885
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||-47.026473371911|-47.848305535237|45.049129032892|45.049129032892|44.637146004982|44.637146004982|44.637146004982|44.58127213512|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.381052784634|44.381052784634|44.381052784634|44.381052784634|44.381052784634|44.198949818824|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.444801199181|43.087557964572|-46.06095255129|-46.06095255129|-46.06095255129|-46.06095255129|-46.06095255129|-46.06095255129|-46.36883649023|-46.65870591437|-46.782228720472|-46.782228720472|-47.118031674277|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.107846767647|44.435120632304|44.435120632304|44.217062340417|44.217062340417|43.190071488131|42.886360981394|42.886360981394|42.886360981394|42.886360981394|42.886360981394||42.886360981394|42.886360981394|42.40151389697|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|||-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-46.064544114107|-46.064544114107|-47.736160499778|45.024691418827|45.024691418827|45.024691418827|45.024691418827|45.024691418827|45.024691418827|44.699656623404|43.972950557648|43.556612018942|43.279029827793|43.279029827793|43.133364339095|43.06929211641|42.385879781784|41.860978950992|41.789978731489|41.51219742918|41.272441579501|40.958467579261|40.958467579261|40.958467579261|40.958467579261|40.122742229452|39.996380229516|39.76812317406|39.76812317406|39.723469761068|39.188298573157|38.834648301851|38.834648301851|38.834648301851|38.834648301851|38.834648301851|38.561830285138|37.646478179368|-40.18007180405|-40.18007180405|-40.18007180405|-40.188191109075|-40.188191109075|-40.188191109075|-40.343636448119|37.779732675253|37.779732675253|37.779732675253|37.510871326443|37.510871326443|37.510871326443|37.510871326443|37.510871326443|37.510871326443|37.510871326443|37.510871326443|37.510871326443|37.510871326443|37.318742976715|37.249853730106|37.249853730106|37.249853730106|37.2287267313|37.124398841125|37.124398841125|37.124398841125|36.865999263373|36.864443083435|36.222713333401|||-38.174561273859|-38.174561273859||||-38.174561273859|-38.250626630039|-38.417361226845|-38.462621864531|-38.647357923955|-39.135953884622|-39.492173492136|-39.570967032174|-39.570967032174|-39.570967032174|-39.570967032174|-39.570967032174|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.494501310856|37.273335264385|37.273335264385|36.319261548983|35.822511246985|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.398948020865|-38.796609157908|-38.835122685287|-38.979024256439|-39.510029198032|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.45011087505|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||66.646302618097|66.646302618097|66.646302618097|66.646302618097|66.463948301708|66.463948301708|66.426609308891|65.826785493087|65.090877347734|64.967639293435|63.126640889394|63.126640889394|63.126640889394|63.126640889394|63.126640889394|63.126640889394|62.171267400569|61.398634259774|61.084594427296|60.617750761762|60.617750761762|60.617750761762|60.617750761762|60.617750761762|60.375278285096|60.235840491569|60.235840491569|60.235840491569|60.235840491569|60.235840491569||60.130644085602|60.130644085602|60.130644085602|60.130644085602|60.130644085602|60.130644085602|59.170160773282|59.144621428388|58.807913842619|58.703237390982|57.739710543406|57.158009553234|56.320012013427|55.627789303452|54.499335322565||54.499335322565|54.499335322565|54.485121162277|54.485121162277|54.485121162277|54.485121162277|53.386245312008|52.695828082068|52.078700200168|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.52283573167|50.644818200187||49.808132054095|49.13681271527|48.885347715725|48.253164043812|47.034069421985|-52.896456120071|-52.896456120071|||-53.338218361786|-53.338218361786|-53.338218361786|-53.338218361786|-53.338218361786|-53.590393156979|-53.590393156979|-55.398697741206|-55.398697741206|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|53.927427538018|53.927427538018|53.927427538018|53.927427538018|53.504918054056|52.97324302827|52.80693783401|52.323263641182|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.250349247181|50.761501960979|50.709450545442|50.709450545442|50.709450545442|49.849740373925|49.849740373925|49.849740373925|49.814988904327|49.814988904327|49.695250955838|49.695250955838|49.695250955838|49.695250955838|49.695250955838|49.695250955838|49.695250955838|49.695250955838|49.695250955838|49.514298333452|49.514298333452|49.514298333452|49.514298333452|48.889221709885|48.271356946802|47.633730339315|47.578800441927|47.578800441927|46.754224408673|46.401913551277|46.246646096112|46.246646096112|46.246646096112|44.282942005663|42.573449315692|42.573449315692|42.573449315692|42.573449315692|42.033277924486|-44.183598080747|-44.183598080747||-44.183598080747|-44.183598080747|||-44.183598080747|-44.183598080747||||-44.183598080747|-44.183598080747|-44.183598080747|-44.183598080747|-44.183598080747|-44.183598080747|-44.737887426077|-45.357652500667|-45.69072535678|-46.653028097906|-46.904983286471||-46.904983286471|-46.904983286471|-46.904983286471|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.414325459167|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.936767637612|-49.240297383602|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.197283934981|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|46.785246925456|46.785246925456|46.785246925456|46.7124965245|46.567218521621|46.528577093047|46.497625814743|46.497625814743|46.090141599782|45.762380301298|45.376532540654|44.968368726677|44.727632952736|44.712922680164|44.577695223783|44.412436958921|44.404367325202|44.404367325202|44.053418185848|44.053418185848
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||-88.244264018448|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|81.936310037123|81.421172689491|81.421172689491|81.421172689491|80.144637610176|79.114040297114|78.861899715691|78.861899715691|77.235441161558|77.039574060717|77.039574060717|77.039574060717|77.039574060717|77.039574060717|77.039574060717|77.039574060717|76.009524038411||75.622250745668|73.590833873632|72.630372598306|71.303189571849|71.016321932995|70.941466423895|70.18330118063|68.902080921518|68.902080921518|68.902080921518|68.59398142959|68.515968691235|68.515968691235|68.515968691235|68.515968691235|68.515968691235|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|67.958253173642|67.835284847476|66.574755821469|65.507507282101|64.936675130882|64.04677973466|64.04677973466|64.04677973466||63.902997366647|63.902997366647|63.887223738277|63.139137605654|61.483486550635|-68.058899372083|-68.058899372083|||-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-70.012110252361|66.636899370691|66.636899370691|66.636899370691|66.636899370691|66.636899370691|66.636899370691|66.636899370691|65.918776400378|65.419198441826|64.597442441872|64.461219935863|64.461219935863|64.313021506699|63.40835745007|62.819846070147|62.342049188455|61.707828701691|61.278144188673|60.122938072186|59.732888692181|59.732888692181|59.732888692181|59.732888692181|59.732888692181|59.732888692181|59.732888692181|57.684321396396|56.899304071202|56.899304071202|56.899304071202|56.899304071202|56.899304071202|55.857004235336|54.601669177026|54.080187965996|53.886369085942|53.886369085942|53.886369085942|53.39152373278|52.647247515385|52.067496628965|51.39832999464|50.555088020267|50.555088020267|50.555088020267|49.89695986411|49.89695986411|49.89695986411|49.89695986411|49.89695986411|49.89695986411|49.89695986411|49.551495430168|49.551495430168|48.348883387442|47.952648318471|47.359051771365|-50.804794661339|-50.804794661339|-50.804794661339|-50.804794661339|-50.804794661339|-50.804794661339||-50.804794661339|-50.804794661339|||-50.804794661339|-50.804794661339||||-50.804794661339|-50.804794661339|-50.804794661339|-50.804794661339|-51.828939190767|-53.054378023039|-53.61486380883|-54.029294367056|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-55.164145560455||-55.164145560455|-55.164145560455|-55.164145560455|-55.164145560455|-55.164145560455||-55.164145560455|-56.037940444098|-56.183357220795|-56.183357220795|-56.183357220795|-56.183357220795|-56.183357220795|-56.962618489957|-57.275131274038|-57.524590652048|-57.767879451711|-58.22319789882|-58.690776782516|-59.563086144663|-59.665537253987|-59.665537253987|-59.778375192893|-60.155416219778|-60.620004311716|-60.620004311716|-60.620004311716|-60.620004311716|-60.620004311716|-60.699821049681|-60.699821049681|-61.003135847505|-61.031366390696|-61.031366390696|-61.031366390696|-61.535407643309|-62.364338986068|-64.322543370915|-64.322543370915|-64.322543370915|-64.322543370915|-64.672152434103|-64.672152434103|-65.191279846553|61.083108712974|61.083108712974|61.083108712974|61.083108712974|61.083108712974|61.083108712974|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||294.3187917006|294.3187917006|294.3187917006|294.3187917006|294.3187917006|291.76532716353|289.43804462554|289.43804462554|284.80339546338|274.61488045736|270.63320423811|270.43853181342|270.43853181342|269.09836189989|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|257.53966199417|257.53966199417|257.53966199417|257.30516032664|255.51130315427|250.32922131887|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|243.9960054053|239.56571616256||239.56571616256||239.56571616256|239.56571616256|239.56571616256|||239.56571616256|239.56571616256|239.56571616256|239.56571616256|239.56571616256|239.56571616256|239.56571616256|-278.7103063892|-280.02938455695|-280.02938455695|-285.26339422305|-285.26339422305|-285.26339422305|-285.26339422305|-291.39821037805|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-296.44187468293|-299.96874490052|-300.32242737707|-300.32242737707|-300.32242737707||||-300.32242737707|-300.32242737707|-300.32242737707|-300.32242737707|-300.32242737707|-300.32242737707|-308.8634867837|-308.8634867837|-331.24516640719|-331.24516640719|-331.24516640719|-331.24516640719|-333.53906123965|304.01818737268|304.01818737268|304.01818737268|304.01818737268|304.01818737268|304.01818737268|302.14281581654|302.14281581654|300.78091392268|299.51709132254|299.51709132254|299.51709132254|299.51709132254|299.51709132254|298.57454930477|296.51232425268|296.51232425268|296.51232425268|296.51232425268|296.51232425268|296.51232425268|296.51232425268|296.51232425268|296.51232425268|282.85259301458|276.97512199917|275.97235777685|274.49149812934|270.91276925667|270.75307966453|268.57007732636|267.70114474115|267.70114474115|267.70114474115|266.67904699972|262.64573093318|262.64573093318|-299.49577178922|-299.49577178922|-299.49577178922|-299.49577178922|-299.49577178922|-299.49577178922|-299.49577178922|-299.49577178922|-299.49577178922|-299.49577178922|-312.41197882721|-312.45219496697|-323.82066806541|-323.82066806541|-323.82066806541|-323.82066806541|-323.82066806541|-329.07296587346|-337.68105047409|-344.32340365719|-349.78710737572|-355.66474665949|-355.66474665949|-355.66474665949|-355.66474665949|||-355.66474665949|-360.5752395625||||-360.5752395625|-360.5752395625|-361.12250094889|-366.49135339405|-366.49135339405|-373.63484422527|-382.56093260273|-385.01214733637|-386.14682833924|-394.68536956856|-396.98374396506|-398.20972263751|-401.86080564324|-407.47867598869|-415.87629715974|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-421.87077953619|-422.33185165435|-422.33185165435|-422.33185165435|-425.07428707579|-437.52525510293|-437.52525510293|-437.52525510293|-437.52525510293|-451.21694129818|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|416.43997241231|413.83886773026|409.75428323653|407.48810333573|406.91456333093|406.91220080577|406.91220080577|406.91220080577|406.91220080577|404.43021803126|403.25578424914|396.78420133042|388.08244863537|386.73143986035|386.73143986035|386.73143986035|386.73143986035|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-418.99291278149|-423.4032445619|-426.03692178698|-433.64659129218
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1109.4629656534|-1115.6810729482|-1144.7081968422|-1144.7081968422|-1144.7081968422|-1144.7081968422|-1156.2868853803|-1174.9854282003|-1187.4460606314|-1187.4460606314|-1187.4460606314|-1189.3985742543|-1189.3985742543|-1189.3985742543|-1214.2761936159|-1224.5846595732|-1235.4551773036|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121||1119.4637198121||1119.4637198121|1115.3813316224|1115.3813316224|||1115.3813316224|1115.3813316224|1115.3813316224|1115.3813316224|1115.3813316224|1115.3813316224|1102.757035136|1084.8133723734|1074.2093026371|1041.2603362634|1031.9559291816|1010.6732546462|970.80361627356|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981||||-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1059.8238932965|-1138.6432337626|-1149.9823873612|-1149.9823873612|-1162.7582081791|-1182.759120199|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1201.0228427016|-1207.2349909897|-1207.2349909897|-1224.0388788774|-1241.0431987527|-1265.3257763919|-1268.6397515465|-1284.7663906073|-1312.5182117858|-1325.8813464287|-1336.289905874|-1336.289905874|-1336.289905874|-1336.289905874|-1336.289905874|-1336.289905874|-1336.289905874|-1336.289905874|-1336.289905874|-1351.1832287489|-1366.8424763877|-1394.1583070974|1308.648826302|1308.648826302|1308.648826302|1308.648826302|1308.648826302|1308.648826302|1308.648826302|1308.648826302|1308.648826302|1308.648826302|1303.5820292244|1279.2578102493|1270.0920113881|1264.8244570979|1255.4438412199|1244.7153791332|-1331.4161955264|-1331.4161955264|-1331.4161955264|-1331.4161955264|-1331.4161955264|-1331.4161955264|-1337.2722611344|1251.4372912705|1251.4372912705|1251.4372912705|1251.4372912705|1251.4372912705|1251.4372912705|1251.4372912705|1251.4372912705|||1248.0692125227|1228.2435694697||||1212.409521633|1202.5990603279|1202.5990603279|1202.5990603279|1202.5990603279|1202.5990603279|1199.5267336976|1186.7984366637|1186.7984366637|1179.7482629597|1154.3591810664|1118.063005578|1118.063005578|1118.063005578|1106.6811173089|1084.9234636765|1052.3871818628|1047.5889450736|1047.5889450736|1047.5889450736|1047.5889450736|1021.7654945263|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1111.9945370423|-1125.1371925656|-1125.1371925656|-1125.1371925656|-1125.1371925656|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1131.8631457622|-1137.8757175136|-1161.2507972373|-1166.4453302636|-1184.5225891818|-1186.2750990909|-1194.2778878788|-1209.85787089|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1128.0683953816|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1103.4406427639|1103.4406427639|1098.239603071|1091.1551145234|1077.8390161371|1067.6266845968|1055.6963162186|1045.1070180207|1027.230020023|1018.3944666922|986.04940743582|978.46729415064
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||-24.624767515162|22.970497296209|22.970497296209|22.970497296209|21.191107297335|20.969007518991|20.884452637814|20.547170754696|20.122914717555|20.122914717555|20.122914717555|19.862682896588|19.699182718868|19.699182718868|19.699182718868|19.699182718868|19.699182718868|19.612835690158|19.612835690158|19.612835690158|19.612835690158|19.612835690158|19.534260640295|19.495676330889|19.495676330889|19.495676330889|19.495676330889|19.495676330889|19.149640193873|-20.43316860365|-20.43316860365|-20.43316860365|-20.454354288038|-20.854004967938|-20.988060223537|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.276502537067|-21.533891915541|-21.778633552399|-21.778633552399|-21.928126824744|-21.928126824744|-21.944863439542|-22.174293227705|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.640684153928||20.506871888255|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|||-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.517349901349|-22.517349901349|-23.192056009671|-24.176729437931|-24.549698773604|-24.862405684236|-24.862405684236|-25.037169757045|-25.037169757045|-25.037169757045|-25.173851290059|-25.173851290059|-25.24205779004|-25.843397341039|-25.862108665336|-25.936787664481|-26.03331814527|-26.03331814527|-26.083685988844|-26.195206874676|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466|-26.403716307735|-26.846352186308|26.037187989523|26.037187989523|26.037187989523|26.037187989523|25.736319683183|25.50202173457|25.279743091688|25.279743091688|25.279743091688|25.229921469742|25.229921469742|25.229921469742|25.229921469742|24.984357235226|24.721507890791|24.698342808717|24.322171890768|24.322171890768|24.322171890768|24.322171890768|24.04992655332|24.04992655332|24.04992655332|24.04992655332|24.04992655332|24.04992655332|24.04992655332|24.04992655332|-25.269045392408|-25.269045392408|-25.269045392408|-25.269045392408|-25.269045392408|-25.269045392408||-25.269045392408|-25.269045392408|-25.269045392408|||-25.269045392408|-25.269045392408|-25.269045392408|-25.269045392408|-25.400487795453|-25.400487795453|-25.55609829225|-25.800664502138|-25.944626788027|-26.079787522197|-26.079787522197|-26.079787522197|-26.079787522197|-26.191430495447|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.371782302456|-26.371782302456|-26.41475878777|-26.611397754504|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-27.18188992807|-27.622656518317|-27.899617069405|28.508126625993|28.508126625993|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|27.900757273235|27.406952602111|26.907170011426|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.30476469756|25.892516716331|25.886131083534|25.819033609017|25.622815646711|25.300349701315|25.237055660254|25.208951606757|24.864408080945
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.078487539397|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.116255577625|-6.1227227859306|-6.1227227859306|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.8795729256622|5.8393702907317|5.8393702907317|5.8393702907317|5.7772472928768|5.7772472928768|5.7362867121509|5.7362867121509|5.7362867121509|5.7362867121509|5.7362867121509|5.7362867121509|5.6334295807736|5.5903661050683|5.4279623603695|5.2996245331094|5.2403605984897|5.2175117385885|5.204902107241|5.1444467777701||5.041718641331|5.0399734456478|5.0399734456478|4.951303742455|-5.2527854949024|-5.2527854949024|-5.2527854949024|||-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.369317269964|-5.4601858728937|-5.5980953501122|-5.7539947084207|-5.7831053525893|-5.829561660763|-5.8478462409934|-5.8850511656823|-5.9026125919623|-6.0637917001824|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.1588198267257|-6.2003550885823|5.7134762212715|5.7134762212715|5.7134762212715|5.7134762212715|5.6928627408303|5.6881805963822|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|-5.9011637648984|5.579062593739|5.579062593739|5.579062593739|5.579062593739|5.579062593739|5.579062593739|5.579062593739|5.5670695975542|5.5001883192327|5.47113605001|5.47113605001|5.47113605001|5.47113605001|5.47113605001|5.4371677207656|5.4371677207656|5.3300052647002|5.3300052647002|5.3300052647002|5.2875994316599|5.2875994316599|5.2534432992062|5.2534432992062|5.2534432992062|||5.2519816064572|5.2519816064572||||5.2519816064572|5.2519816064572|5.2501255052737|5.2501255052737|5.2476744742901|5.2476744742901|5.2476744742901|5.2476744742901|5.1267494461836|5.0878328506484|5.0530362332678|5.013707236539|4.9441568842772|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.2766169201845|-5.3103521015372|-5.3391694389147|-5.3426326736657|-5.3572582122184|-5.3803981008902|-5.4521090391361|-5.4781347943779|-5.4781347943779|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|5.314521145594|5.314521145594|5.314521145594|5.314521145594|5.2995391894573|5.2995391894573|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||77.208281639696|77.208281639696|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|74.543318060238|73.813481128754|73.813481128754|73.45559625994|73.45559625994|73.45559625994|73.45559625994|72.162886835589|71.362096178812|70.941213992218|70.622463229608|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-76.551902541644||-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-78.44349633958|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|69.294036636443|68.868080778608|68.868080778608|68.868080778608|68.868080778608|68.868080778608||68.868080778608|68.868080778608|68.868080778608|68.868080778608|67.462313196934|66.181457649643|-72.524617499542|||-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-76.152910782707|-79.811013303214|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|71.562747745304|68.970831743642|66.919812166873|-73.467836515269|-73.467836515269|-73.467836515269|-73.467836515269|-73.467836515269|-73.467836515269|-73.467836515269|67.71611285601|67.71611285601|67.71611285601|67.71611285601|67.71611285601|67.71611285601|67.71611285601|67.71611285601|67.71611285601|67.089012521217|66.939809306591|66.939809306591|66.939809306591|65.364231409992|63.791381776061|63.791381776061|63.791381776061|63.791381776061|63.791381776061|63.791381776061|63.791381776061|63.791381776061|63.190427501694|62.750474832341|61.964969950566|61.501809262505|61.501809262505|61.109789900505|59.813100237011|58.34566687915|57.664403672243|57.664403672243|57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.592801714725||57.592801714725|57.592801714725|||57.592801714725|57.592801714725||||57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.592801714725|57.109779623688|56.945310676033|56.767010039681|56.715569092823|56.069520926027|54.972802029217|-59.14148637179|-59.14148637179|-59.14148637179|-59.14148637179|-59.14148637179|-59.14148637179|-59.369665174375|-59.369665174375|-59.369665174375|-59.517406919146|-59.918229715189|-60.063050093453|55.380239077773|55.380239077773|55.380239077773|55.380239077773|55.380239077773||55.380239077773|55.380239077773|54.811376541154|54.456293490351|54.456293490351||54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.815694101937|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.83277455028|54.109439408703|54.109439408703|54.109439408703|54.109439408703|54.109439408703|54.109439408703|53.489377909152|53.183751986257|52.897867758501|52.897867758501|52.897867758501|52.897867758501|52.897867758501|52.253186949346|51.359283186409|51.359283186409|51.359283186409|50.528091988533
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||18.204508367451|18.204508367451|18.089174658361|17.962139030632|17.867931785778|17.791034741088|17.707540347493|-18.543731372322|-18.543731372322|-18.543731372322|-18.543731372322|-18.543731372322|-18.543731372322|-18.603312987713|-18.658959197367|-18.696343103343|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.878421686347|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.37015721894|18.363507351353|18.356396022852|18.131552289389|17.937484566927|17.937484566927|17.937484566927|17.937484566927|17.758594319291|17.696394885002|17.696394885002|17.696394885002|17.696394885002|17.696394885002|17.696394885002|17.617494468849|17.617494468849|17.388882192154|17.272369632212|17.141521410907||16.816135464735|16.703484493966|16.655259934261|16.485843701709|16.322604863234|16.205949271595|15.944110195808|||15.617345272361|15.420106078583|15.219562161188|-16.343848766966|-16.343848766966|-16.343848766966|-16.343848766966|-16.343848766966|-16.343848766966|-16.97983165812|16.002120970803|16.002120970803|15.939896032913|15.939896032913|15.939896032913|15.876321972279|15.876321972279|15.840170372308|15.840170372308|15.840170372308|15.840170372308|15.840170372308|15.687132928968|15.614868903823|15.555966881323|15.414128969564|15.374588487826|15.371344458274|15.371344458274|15.320425229814|15.320425229814|14.985750151504|14.852839753496|14.852839753496|14.741766502976|14.640574140151|14.442304843884|14.423258265685|14.423258265685|14.423258265685|14.423258265685|14.423258265685|14.423258265685|14.376205224122|14.376205224122|14.376205224122|14.376205224122|14.269673155773|14.179920383445|14.179920383445|14.179920383445|14.179920383445|14.179920383445|14.179920383445|14.179920383445|14.102134488415|14.042648975928|14.006127078922|14.006127078922|14.006127078922|14.006127078922|14.006127078922|13.956515109577|13.956515109577|13.874738627052|13.744709471173|13.569677171118|13.478789077548|13.478789077548|13.478789077548|13.461987533335|13.385694677806|13.385694677806|13.385694677806|13.385694677806|13.385694677806|||13.385694677806|13.385694677806||||13.385694677806|13.385694677806|13.385694677806|13.385694677806|13.385694677806|13.385694677806|13.385694677806|13.295772057083|13.240589377798|13.240589377798|13.240589377798|13.240589377798|13.140654773091|13.022116469647|12.948740799455|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.776689400229|12.651599846452|12.428610755301|12.428610755301|12.307900324239|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.212364924956|12.212364924956|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.145129701662|12.091810885589|12.058401098428|12.056556532315|11.983118981709|11.880409632116|11.824890500273|11.824890500273|11.824890500273|11.715989357858
05474|531|/equities/belgacom|STOXX600/EAFAVALUE||-8.0515463001319|-8.0515463001319|-8.0842177478018|-8.1563531124529|-8.3478927307589|-8.3504360973021|-8.6452915034644|-8.6452915034644|-8.7004218761263|-8.7004218761263|-9.0676911345387|8.1308993773036|8.0375948995273|8.0375948995273|8.0375948995273|8.0375948995273|7.9581615759179|7.909623604488|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.5758471177582|7.5758471177582|7.5758471177582|7.5758471177582|7.5509410618151|7.4646566442212|7.3715823966731|7.3715823966731|7.3456470788043|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.206611011877|7.1515121707809|7.116655665973|7.116655665973|7.116655665973|7.0057284637062|6.9649118871562|6.9649118871562|6.7943468061942|6.6631630491171|6.5457367180623|6.5052628250958|6.3443708258773|-6.9836761666567|-6.9836761666567|-6.9836761666567|-6.9836761666567|-6.9836761666567|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635||-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|||-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|6.4737268174377|6.4737268174377|6.4737268174377|6.4737268174377|6.3985855275488|6.3639836503506|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2386448988888|6.2386448988888|6.1334946033661|6.0361048510013|6.0184496829176|5.9466108689997|5.8370674330099|5.7364639130018|5.601348913023|5.5600909160355|5.5600909160355|5.5314900529362|5.3063779552752|5.1954198634155|5.1190773950161|5.045919602242|5.0271664822662|5.0271664822662|5.0271664822662|5.0271664822662|5.0271664822662|5.0271664822662|5.0271664822662|4.9999070658247|4.919988189514|4.919988189514|4.919988189514|4.919988189514|4.919988189514|4.919988189514|4.919988189514|4.919988189514|4.7941533838991|-5.2516535159523|-5.2516535159523|-5.2516535159523|-5.2516535159523|-5.3148375480897|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232|-5.3633967561232||-5.3633967561232|-5.3633967561232|-5.3633967561232|||-5.3633967561232|-5.4364993692817|-5.4364993692817|-5.4364993692817|-5.4364993692817|-5.4364993692817|-5.5202216441302|-5.6053572556341|-5.741619125667|-5.9265212390851|-6.1291902169067|-6.2532667964121|-6.3425188163277|-6.3608871687778|-6.3608871687778|-6.6000957232455|-6.6000957232455|-6.6000957232455|-6.6276062309455|-6.8995626303566|6.4156616483683|6.4156616483683|6.4156616483683|6.4156616483683|6.4156616483683|6.4156616483683|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3478360933496|6.3362067852233|6.3239072171856|6.3239072171856|6.3239072171856|6.3239072171856|-6.70626592745|-6.70626592745|-6.70626592745|-6.7330733417319|-6.7981369626573|-6.9418190995909|-6.9703484852751|-6.9703484852751|-6.9703484852751|-6.9942761879982|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.2310855855032|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7389080747328|6.658898896195|6.658898896195|6.637943023021|6.5916034839495|6.5317814771714|6.5019794243776|6.4563663025921|6.4508218832303|6.4508218832303|6.4508218832303|6.4508218832303|6.4508218832303|6.4508218832303|6.4261909400411|6.4054897002586|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036
05476|13805|/equities/pzu|STOXX600/MSCI_EEM||-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.904157607561|-63.904157607561|-64.166842532164|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446||-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|59.234070024248|59.234070024248|59.234070024248|59.234070024248|59.234070024248|58.066744072963|57.745271929689|57.654534915578|57.654534915578|56.639480806601|55.990378215517|55.990378215517|55.990378215517|55.990378215517|55.18931179864||54.960876357197|54.960876357197|54.206531193123|53.818369814937|53.094853027203|52.655392973002|51.109325559466|||50.277030900152|49.406454973054|49.406454973054|49.237172370301|-56.350928601568|-56.350928601568|-56.350928601568|-56.350928601568|-56.350928601568|-59.398811244242|54.66618552476|54.66618552476|54.66618552476|54.66618552476|54.66618552476|54.66618552476|54.180208580028|53.736897777994|53.153780828675|53.153780828675|53.153780828675|53.153780828675|53.153780828675|52.61086854533|51.60429858715|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|50.028517087577|50.028517087577|50.028517087577|49.351685559615|48.721871945444|48.4309694471|48.214409742315|47.829167946831|47.829167946831|47.829167946831|47.829167946831|47.829167946831|47.829167946831|47.829167946831|47.829167946831|47.829167946831|47.829167946831|47.274096346509|47.274096346509|46.801773336874|46.655302554751|46.239225739003|45.898028658232|45.443522148403|45.443522148403|45.443522148403|45.443522148403|45.322246848513|45.005274784752|44.539192637015||43.790769427142|43.77951180177|||43.77951180177|43.77951180177||||43.77951180177|43.77951180177|43.77951180177|43.77951180177|43.77951180177|43.77951180177|43.688286071415|43.688286071415|43.336429654885|43.112142416425|43.095715677945|43.022462805342|42.836067791593|42.344519319151|42.009466901989|41.88385281692|40.348170016983|40.048809477008|40.048809477008|40.048809477008|40.048809477008|39.526456457947|38.699650968478|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537||-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537||-42.416574074537|-43.315637351971|-43.354243621331|-43.354243621331|-43.354243621331|-43.354243621331|-43.354243621331|-43.383047060946|-44.17560572622|-44.239452938947|-44.239452938947|-44.537724182245|-44.673679959164|-44.673679959164|-44.673679959164|-44.673679959164|-44.673679959164|-44.673679959164|-44.878532660654|-45.246146586924|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-48.935685101968|-48.935685101968|-48.935685101968|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||-26.218331782997|-26.218331782997|-26.218331782997|-26.218331782997|-26.223619858645|-26.223619858645|-26.248256312998|-26.248256312998|-26.248256312998|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.28546681106|24.28546681106|24.28546681106|24.28546681106|24.170519242683|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.393766099566|-26.598629084288|-27.070699893831|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.261189215488|24.261189215488|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|23.499011922886|23.499011922886|22.542235190128|22.343594558212|21.715105806426|21.547537175025|21.547537175025|21.107264456048||20.651437587815|20.651437587815|20.166041713376|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|||-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-24.765282556047|-26.321424718951|23.690563032034|23.690563032034|23.690563032034|23.690563032034|23.690563032034|23.690563032034|23.436517694572|23.436517694572|23.436517694572|23.436517694572|23.436517694572|23.436517694572|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.151425071508|23.151425071508|23.151425071508|23.151425071508|23.151425071508|22.528249312276|21.909927378737|21.909927378737|21.909927378737|21.909927378737|21.909927378737|21.909927378737|21.909927378737|21.909927378737|21.909927378737|21.054363050553|20.496128317864|20.496128317864|20.009031345614|19.822257309234|-22.585598496433|-22.585598496433|-22.585598496433|20.283205894431|20.000008505313|20.000008505313|19.66933586439|19.66933586439|19.66933586439|19.66933586439|19.66933586439|19.66933586439|19.66933586439|19.34815038399|-20.522838228381|-20.522838228381|-20.522838228381|-20.522838228381|-20.522838228381|-20.522838228381|-20.522838228381|-20.522838228381|-20.522838228381|-20.522838228381|-20.719159141636|||19.229948696905|19.229948696905||||19.229948696905|19.229948696905|19.229948696905|19.229948696905|19.229948696905|19.229948696905|19.229948696905|19.229948696905|18.706054989291|18.494505369876|18.367229528134|18.150809891693|17.666455303819|17.472727496526|17.140808325235|16.99423136228|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.863505864282|16.702784776842|16.68531645686|-18.169909155464|-18.169909155464|-18.169909155464|-18.169909155464|-18.597676767349|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|16.980754251659|16.980373736002|16.980373736002|16.917082967336|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.402059539961|-18.402059539961|-18.402059539961|-18.52667777235|-18.52667777235|-18.644085642306|16.739867425956|16.739867425956|16.739867425956|16.739867425956|16.739867425956|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||-53.481637221892|-54.5468192965|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.698825062507|-54.896674702679|-54.896674702679|-54.896674702679|-55.815749033861|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.024925178787|51.988805287967|51.818118512509|51.061797075666|50.42136008967|50.42136008967|50.42136008967|49.820956841983|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.760281721777|48.83920263364||47.424112469113|46.084013362898|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|||-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-51.363557802556|-52.196176726419|-54.216029280643|-54.587253060849|-54.85806027045|-55.47445752432|-55.47445752432|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.917721958567|-56.196470917663|-56.196470917663|-56.196470917663|-56.196470917663|-56.401635370212|-57.043483108897|-57.514528649254|-57.514528649254|-57.514528649254|-57.514528649254|-57.660219537381|-57.660219537381|-58.166910554705|-58.402123771043|-59.457914071978|-60.392126407558|56.926365519729|56.926365519729|56.926365519729|56.926365519729|56.926365519729|56.926365519729|56.926365519729|56.926365519729|56.926365519729|56.487627507544|56.413994135484|56.413994135484|56.413994135484|56.08221659619|55.62746169786|54.924958840789|53.955509017774|53.664452895929|53.160501861363|52.931113348834|52.228844125614|52.228844125614|51.890383887673|51.653203302384|50.908491637863|50.908491637863|50.908491637863|50.908491637863|50.856657375403|50.082397210938|49.553999420479|-52.298438281156|-52.298438281156|-52.298438281156|||-52.298438281156|-52.298438281156||||-52.298438281156|-52.298438281156|-52.495487021447|-52.903872382907|-52.943194376394|-53.050770003447|-53.361966034714|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.592805813457|-53.592805813457|-53.913673982251|-53.981762159323|-53.981762159323|-53.981762159323|-53.981762159323|-53.981762159323|-53.981762159323|-54.353891482535|-54.353891482535|-54.353891482535|51.76557776354|51.76557776354|51.76557776354|51.76557776354|51.76557776354|51.575642764814|51.530590008386|51.530590008386|51.530590008386|51.530590008386|51.530590008386|51.530590008386|51.108557433759|51.108557433759|51.108557433759|50.492838880392|49.830405390764|49.830405390764|49.830405390764|49.794019514279|49.794019514279|49.303975016481|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.909414341517|-52.22990253509|-52.608226649638|-52.667472698817|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.265507196528|50.203340608922|49.856487361422|49.465543208112|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||-17.608408122102|-17.836430507814|-17.836430507814|-17.836430507814|-18.034922871231|-18.107692066429|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.257495885549|-18.392772998476|-18.432373623377|-18.432373623377|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.575359907952|-18.426093483705|-18.426093483705|-18.426093483705|-18.426093483705|-18.426093483705|-18.600658947383|-18.60149206516|-18.60149206516|-18.695978110181|-18.695978110181|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-19.16549292184|-19.300239311043|-19.300239311043|-19.373599408272||17.952894286497|17.952894286497|17.952894286497|17.952894286497|17.952894286497|17.952894286497|17.952894286497|||-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.280185497224|18.148048822185|18.127832880837|17.845264449017|17.845264449017|17.845264449017|17.636960575202|17.4116219119|17.201246640833|17.163051390816|17.11654505927|17.11654505927|17.042272305032|16.978636555694|16.837373738843|16.768193250848|16.722975214452|16.722975214452|16.722975214452|16.722975214452|16.560014445014|16.560014445014|16.560014445014|16.560014445014|16.560014445014|16.560014445014|16.560014445014|16.49668196222|16.494091442126|16.488435880893|16.34048402812|16.137758869881|16.098622051604|16.019024018587|15.899471102094|15.831815614052|15.831815614052|15.827845139078|15.827845139078|15.827845139078|15.827845139078|15.827845139078|15.827845139078|15.827845139078|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.550031304278|-16.580590009599|-16.626210530499|-16.814123718716|-16.947259476212|-16.947259476212|-16.947259476212|-16.947259476212|-16.947259476212|-16.947259476212||-16.947259476212|-16.947259476212|-16.97139819731|||-17.027664858651|-17.039093508338|-17.039093508338|-17.057326756158|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.117431652552|-17.167145742317|-17.167345805614|-17.167345805614|-17.167345805614|-17.376812248524|-17.376812248524|-17.376812248524|-17.376812248524|-17.376812248524|-17.376812248524|-17.540347608258|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.705699998803|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.77651552987|16.77651552987|16.77651552987|16.661315986549|16.661315986549|16.614239133106|16.528599329244|16.502333291649|16.485369611978|16.450889394606|16.450889394606|16.332654420893|16.22794929297|16.123832551983|16.079814425604|16.059793568868|15.948659580304
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||30.255743826409|30.255743826409|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.567028609777|-31.567028609777|-31.567028609777|-31.567028609777|-31.808086174357|-32.010651766843|-32.060168464522|-32.124893762023|30.214760497955|30.214760497955|30.132081224775|30.132081224775|29.839534232192|29.835184986935|29.835184986935|29.835184986935|29.384094485029|29.225104712098|28.874005740052|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966||-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|||-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-31.060497786834|-31.060497786834|-32.992497155219|-34.185745207939|32.402882779389|32.402882779389|32.402882779389|32.402882779389|32.402882779389|32.285146303474|32.023080158564|31.547328214222|31.547328214222|31.547328214222|31.064254792061|30.663339649667|-32.218025204482|-32.218025204482|-32.218025204482|-32.218025204482|-32.23083969183|-32.23083969183|-32.23083969183|-32.23083969183|-32.69676575205|-32.936962175605|31.23031844007|31.204190339688|31.204190339688|31.204190339688|31.204190339688|31.204190339688|31.204190339688|31.204190339688|31.204190339688|30.958786550218|30.958786550218|30.958786550218|30.958786550218|30.958786550218|30.801983479056|-32.354955458576|-32.354955458576|-32.354955458576|-32.354955458576|-32.354955458576|-32.354955458576|-32.354955458576|-32.354955458576|-32.354955458576|-32.442106123243|-32.442106123243|31.183443695024|31.183443695024|31.183443695024|31.183443695024|31.183443695024|31.147715098014|30.880516377147|30.634463565279|30.39322519588|30.39322519588|30.309199462695|30.309199462695|30.309199462695|30.309199462695|30.059666565572|29.798795836408|29.196718367425||-30.356845779742|-30.356845779742|-30.356845779742|||-30.356845779742|-30.356845779742|-30.356845779742|-30.750661765564|-30.865416964175|-30.865416964175|-31.483518980478|-31.610214713185|-31.610214713185|-31.610214713185|-31.610214713185|-31.610214713185|-31.610214713185|-31.660348846551|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.074509036362|29.889239519981|29.889239519981|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.508134104655|-31.03587787821|-31.03587787821|-31.03587787821|-31.03587787821|-31.03587787821|-31.107086586445|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.801122497694|-31.865136066164|-31.997928212181|-32.424087177929|-32.614540138969|-33.313377953381|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||-510.98584182486|-517.22872636302|-525.67866141099|-525.67866141099|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-536.82412508387|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.52677257741|-549.30752508601|-560.50836120668|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|529.27696059267||524.91884510296||519.60427233663|-554.88277141493|-554.88277141493|||-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-562.53641268325|-573.12828726327|-573.12828726327|-575.28143029253|-576.31270032503|-579.01259299386|-579.01259299386|-579.27824827691|-579.27824827691|-579.27824827691|532.08848875187|532.08848875187|532.08848875187|532.08848875187|532.08848875187|530.37609861319||||518.30677623688|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|536.57439310971|530.38821456635|526.7646828515|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|523.12478071109|516.58308967899|512.48121075443|511.64578972714|509.10643303016|501.45159225573|500.25176917304|490.47418797004|480.38798663338|466.57095850062|466.57095850062|466.57095850062|466.57095850062|466.57095850062|466.57095850062|466.57095850062|466.57095850062|466.57095850062|466.57095850062|466.57095850062|-496.17428444218|-496.17428444218|-496.17428444218|-496.17428444218|-496.56031638595|-502.68929101769|-502.68929101769|-503.23254693155|-505.05837496789|-511.90046695465|-511.90046695465|-522.2782983117|-522.97814048241|-522.97814048241|-522.97814048241|-522.97814048241|-526.33504535665|-526.33504535665|||-526.33504535665|-526.33504535665||||-526.33504535665|-526.33504535665|-526.33504535665|-530.39449619706|-537.41055133007|-543.9839459223|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-553.39319395459|-566.74243772732|-568.40826414147|-569.53696015718|-575.84662239687|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-578.38749862522|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-582.16710731062|-582.16710731062|-582.16710731062|-582.16710731062|555.76197393385|555.76197393385|555.76197393385|555.76197393385|555.76197393385|555.76197393385|555.00552337512|555.00552337512|552.69859173542|552.69859173542|552.69859173542|552.60954637269|544.12171819188|537.60746465765|530.77773414524|530.77773414524|527.80859349471|523.89843721635|522.69270801817|517.54745335352|514.83050372613|509.67278191792|500.61322417913|-537.04903466923|-540.47114963248|-543.13461070275|-543.330453746|-543.330453746
05484|8790|/equities/ryanair-holdings|STOXX600||2034.595877373|2034.3565304144|2034.0905893493|2033.7950992771|2033.4667769745|2033.1019744161|2032.6966382401|2032.2462647112|2031.7458496792|2031.1898329769|-2014.4279633591|-2015.1144037323|-2015.8771152581|-2016.724572509|-2017.6661916767|-2018.7124351963|-2019.6584407802|-2019.6584407802|-2019.6584407802|-2019.6584407802|-2019.6584407802|-2021.2871564224|-2023.0968404693|-2025.1076005215|-2027.3417783572|-2029.8241981747|-2032.5824424163|-2035.6471582404|-2039.0523980448|-2042.8359978276|-2047.0399975862|-2051.7111084291|-2056.9012315879|-2062.6680350977|-2069.075594553|-2076.1951050589|-2088.9806722877|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|1989.6796740331|1989.6796740331|1989.6796740331||1919.0440388562|1903.4100431736|-1997.3499520293|-2001.2437679374|-2001.2437679374|1886.1681877316|1886.1681877316|-1871.3355707018|-1871.3355707018|-1881.1256113879|1837.4869497509|1824.900479768|1824.900479768|1824.900479768||1737.19497752|-1701.1203110637|-1701.1203110637|-1701.1203110637|1667.049641888|1667.049641888|1667.049641888|1667.049641888|1667.049641888|||1630.36045098|1630.36045098|1630.36045098|1630.36045098|1554.8449455333|1472.7443839259|-1645.824020854|-1645.824020854|-1645.824020854|-1645.824020854|-1645.824020854|-1705.696322042|-1705.696322042|-1718.6625800466|-1764.7362000518|-1831.9291111687|1748.4120987015|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1821.4658390587|-1825.0731545096|1679.821461578|1679.821461578|1679.821461578|1629.1669891449|1629.1669891449|1629.1669891449|1629.1669891449|1622.5765298086|1622.5765298086|-1700.7249248168|-1700.7249248168|-1700.7249248168|-1714.0060800207|-1714.0060800207|-1714.4512000231|1653.7062687035|1653.7062687035|1653.7062687035|1653.7062687035|1653.7062687035|1653.7062687035|1653.7062687035|1653.7062687035|-1720.2643581669|-1720.2643581669|-1760.6896176907|-1760.6896176907|1658.2793440784|1637.003267914|1637.003267914|1637.003267914|1637.003267914|1614.8925199044|1560.9916887827|-1558.7870124637|-1594.4300138485|-1597.5889042761|-1600.5110212425|-1600.5110212425|-1600.5110212425|-1600.5110212425|-1600.5110212425|-1600.5110212425|-1600.5110212425|-1601.1247175833|-1601.1247175833|-1608.1434500584|-1608.1434500584||-1608.1434500584|-1608.1434500584|-1616.333562046|||-1616.333562046|-1616.333562046|-1616.333562046|-1636.7034934401|-1636.7034934401|-1636.7034934401|-1636.7034934401|-1645.9969416858|-1645.9969416858|-1645.9969416858|-1645.9969416858|1594.4478425713|1577.0531584126|1522.0590649028|1518.0235369171|1518.0235369171|-1572.7852717187|-1572.7852717187|-1572.7852717187|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|1563.4983318559|1514.4425909511|1507.7139899456|1506.264185118|1506.264185118|1503.6268723534|1490.1409692815|1480.7121880906|1446.1138124575|1446.1138124575|-1468.4027006697|1458.144813988|1458.144813988|1458.144813988|1446.3831266533|1408.120601514|1408.120601514|1408.120601514|1408.120601514|1399.02625195|1399.02625195|1399.02625195|1399.02625195|1399.02625195|1368.5847243889|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1305.7916643181|1305.7916643181|1305.7916643181|1305.7916643181|1305.7916643181|1296.2129603534|1223.5699559482|-1338.9222711686|-1347.4691901874|-1356.9657668749|1290.536090278|1290.536090278|1281.7067669755|1220.9960086117|1220.9960086117|1211.1066762353|1199.4179372226|1199.4179372226|1199.4179372226||1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|205.96668585571|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374||-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374||-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374||-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-222.42072282978|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|198.86619894499||196.17355370515|195.98173040807|194.86858679917|194.7095422443|194.12042755358|194.12042755358|189.91158532293|||188.34620506666|187.29578561144|180.00087324069|-203.39535625601|-203.39535625601|-203.39535625601|-203.39535625601|-210.2503961791|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-220.94400627035|-222.29333911359|-223.5297567048|-223.5297567048|-223.5297567048|-223.5297567048|-223.5297567048|-223.5297567048|-227.42195358965|-229.01328447895|-231.3904600094|-231.3904600094|-232.93384784573|-237.62239815791|-237.62239815791|-237.62239815791|-237.62239815791|-237.62239815791|-239.92498797417|-239.92498797417|-239.92498797417|-239.92498797417|-239.92498797417|-243.92776339849|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|227.30794669612|226.96437487584|224.26042720986|222.70046755686|221.27830067624|220.83144316132|217.84604236213|216.76227200393|215.65057884916|215.65057884916|215.65057884916|210.20063587542|-231.05906609781|-231.05906609781|-231.05906609781|-233.43835017426|-233.43835017426|-234.85371851637|-238.60414033151||-240.76742780095|-240.76742780095|||-240.76742780095|-240.76742780095||||-240.76742780095|-240.76742780095|-240.76742780095|-243.03385714991|-243.03385714991|-245.29316986383|-249.34796871942|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-254.35975205922|-254.35975205922|-255.36639592409|-259.19599445396|-261.57332767969|-263.60369369195|-265.54855041157|-265.59033262303|-265.59033262303|-265.59033262303|-266.24481436468|-267.97201714755|-271.01335086028|-272.04816457078|-273.42017641382|-279.5002014407|-280.28522349979|-280.28522349979|-280.28522349979|-280.28522349979|-280.89469582931|-282.06075856305|-288.03417923293|-292.64909312285|-294.46566038172|-295.34842427563|-295.34842427563|-295.34842427563|-295.34842427563|-295.34842427563|274.61488278184|274.61488278184|274.61488278184|274.61488278184|274.61488278184|274.61488278184|273.61654252778|268.49617226665|266.75131133469|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656
05487|7037|/equities/saipem|STOXX600||-2.471797479541|2.2882004623789|2.2882004623789|2.2882004623789|2.2882004623789|2.2882004623789|2.2882004623789|2.2842782873995|2.278475948957|2.2695844005516|2.2374826483121|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2228824345748|2.2228824345748|2.2228824345748|2.2228824345748|2.2228824345748|2.2136471501633|2.1704412292159|2.1418236439665|2.1371374069806|2.092874838153|2.0595832546988|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2485796219807|-2.2671995832634|-2.2950551989025|-2.3143946067433|2.1098504368523|2.1098504368523|2.1098504368523|2.0857781374962|2.0531979097824|1.9707754335912|1.8970839405625|1.892148682869|1.8793874552918|1.8781529324002|1.8736143130668||1.8398447236171|1.8398447236171|1.8334941953145|1.7639935579259|1.7007428304308|-1.9601207275175|-1.9601207275175|||-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9822601817007|-1.9822601817007|-2.1007057253911|-2.2330342072463|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2863220133382|-2.2908301064259|-2.3283944669571|-2.3538827038702|-2.3787587458223|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4533554869313|-2.4641172573985|-2.4651765261414|-2.4651765261414|-2.4651765261414|-2.4853783505349|-2.4853783505349|-2.4876425550148|-2.5004916241616|-2.5522686034275|-2.5545206765149|-2.5661241924584|-2.5661241924584|-2.5959157718354|-2.6635730413523|-2.6865531843786|-2.6865531843786|-2.7447813000816|-2.7667570077201|2.5425128886408|2.5425128886408|2.5425128886408|2.5425128886408|2.5425128886408|2.5425128886408|2.5121579034468|2.5121579034468|2.4706754136241|2.4669170300338|2.443685575787|2.4056910253621|||2.4056910253621|2.4056910253621||||2.4056910253621|2.4056910253621|2.4056910253621|2.4056910253621|2.4056910253621|2.4056910253621|2.3963531448342|2.3963531448342|2.364411736468|2.364411736468|2.364411736468|2.364411736468|2.364411736468|2.3508464240802|2.2908848815243|2.2609275902952|2.2379705615447|2.2379705615447|2.2379705615447|2.1994265430266|2.1994265430266|2.184585186408|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1211136124148|2.0857374691979|2.0812082582068|2.067417422115|2.067417422115|2.0439638729219|1.9989801507089|1.9989801507089|1.9954224406452|1.9821386998047|1.9821386998047|1.9344874294984|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.8782626365102|1.8782626365102|1.8782626365102|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.033633578332|-2.0539539726926|-2.0578656033623|-2.0925727967805|-2.0988031829271|-2.1367535287444|-2.1736428002852|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|-441.18686806717|-441.18686806717|-441.18686806717|-441.18686806717|-444.0063075464|-444.0063075464|-444.0063075464|-444.0063075464|-444.51811339248|-450.57567985178|-458.39518661103|-459.45022158713|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-468.77436181641|-469.91153963819|-469.91153963819|-470.04881120335|-470.04881120335|-483.14312898463|-488.19918788717|-488.19918788717|-488.19918788717|-488.19918788717|-488.19918788717|-488.19918788717||-488.19918788717|-488.19918788717|-489.46690476733|-489.46690476733|-490.49655271457|-501.45171913489||-503.6134776305|-503.6134776305|-503.6134776305|-503.8927675034|-507.31417695961|-514.54907906808|-530.46563459279|470.67204852308|470.67204852308|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175||468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|461.86529259084|-507.8957366492||||-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-522.56141204913|-522.56141204913|-537.61268446268|-539.18418091096|-539.18418091096|-547.29908718839|-555.2212079871|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-563.94440486382|-572.19633247612|-572.19633247612|-572.19633247612|-572.19633247612|-572.19633247612|-573.52370275124|-588.16522527915|-595.10025031017|-599.19472256686|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-604.02402217217|-606.02669130242|-606.97410144713|-610.22122383014|-614.80135981127|571.45321013543|571.45321013543|571.45321013543|565.25356681715|553.97618535239|547.58788315109|547.58788315109|544.93098127899|538.5001207116|538.5001207116|538.5001207116|538.5001207116|-568.17071093197|-568.17071093197|-568.17071093197|-568.17071093197|-568.17071093197|-568.17071093197|-568.17071093197|-578.74523436886|-579.93950521088|-579.93950521088|-579.93950521088|||-579.93950521088|-581.32888231945||||-581.32888231945|-581.32888231945|-585.83764702161|-601.23627446846|558.48350553024|558.48350553024|558.48350553024|554.2038950336|554.08904135589|554.08904135589|554.08904135589|554.08904135589|547.34893483988|547.08214982209|546.78456602392|546.78456602392|546.78456602392|546.78456602392|546.78456602392|546.78456602392|546.78456602392|533.37174002658|-579.41604284092|-579.41604284092|-579.41604284092|-579.41604284092|-579.41604284092|-579.41604284092|-581.9494705091|-581.9494705091|-581.9494705091|-581.9494705091|-581.9494705091|-582.40530934033|-582.40530934033|-582.40530934033|-589.85631311246|549.4933540952|549.4933540952|549.4933540952|549.4933540952|549.32594899466|548.15707481106|548.15707481106|548.15707481106|548.15707481106|548.15707481106|548.15707481106|543.61897201228|541.10441334698|535.22712594109|534.86347326788|528.8205258532|527.66388637891|527.66388637891|527.66388637891|527.66388637891|524.35409654171|524.35409654171|524.35409654171|-555.06310540816|-555.06310540816|-555.06310540816|-555.06310540816|-564.23678378684|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-574.5974934475|-585.10832605278|-589.28702894753|-598.04114327503|-613.24015919448|-620.87056690677|-620.87056690677|-624.41174100752|-629.48526778613|-637.90029754015|-652.77810837794|604.34415860365|604.34415860365
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|225.27856576466|224.42231170597|224.42231170597|224.42231170597|223.57478535907|219.18512193579|219.18512193579|219.18512193579|219.18512193579|218.1168102889|214.67978547996|210.97316615344|210.97316615344|210.97316615344|210.97316615344|207.55351710056|205.51174345986|205.51174345986|205.42970902143|203.00728317831|203.00728317831|203.00728317831|203.00728317831||203.00728317831|203.00728317831|203.00728317831|203.00728317831|203.00728317831|203.00728317831|203.00728317831|201.53573754564|201.53573754564||201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564||201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|200.78481261937|200.78481261937|200.78481261937|198.67201622557|190.8355781616|187.96731483288|185.09895347702|185.09895347702|185.09895347702|185.09895347702||185.01290677049|185.01290677049|184.31989386853|181.49988241522|175.9637568828|174.99584148952|-197.59751543843|||-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-203.39385320918|-203.39385320918|-209.32927727452|-217.3158605866|-223.25095773321|-227.10662953701|-229.26846437815|-235.83718840682|-238.87464869909|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|227.56839718526|227.56839718526|227.56839718526|227.56839718526|227.56839718526|227.56839718526|227.56839718526|227.56839718526|227.56839718526|227.56839718526|227.40481535232|227.40481535232|224.53312223527|218.60347067618|218.58793899788|218.58793899788|218.58793899788|218.58793899788|218.58793899788|218.58793899788|218.58793899788|218.58793899788|218.58793899788|217.92549082718|217.51721898143|216.54162208024|216.54162208024|210.97402605947|202.12669240034|200.34076882508|198.91196993884|197.42441579034|-208.08383382815|-208.08383382815|-208.08383382815|-208.08383382815|-208.08383382815|-208.08383382815|-208.08383382815|-208.08383382815||-208.08383382815|-208.08383382815|||-208.08383382815|-208.65272860558||||-208.65272860558|-208.65272860558|-211.75303093626|-215.45891800671|-215.82102458509|-216.62336081964|206.00183003769|206.00183003769|206.00183003769|206.00183003769|206.00183003769|201.33535992686|-211.95480748501|-211.95480748501|-211.95480748501|-211.95480748501|-211.95480748501|-212.29821001854|-212.29821001854|-213.88690256373|-214.44568333497|-214.44568333497|-214.44568333497|-216.54583447057|-216.54583447057|-216.54583447057|-216.54583447057|-216.54583447057|-216.54583447057|-220.02884173385|-220.02884173385|-220.02884173385|-220.02884173385|-220.02884173385|-220.02884173385|-221.97093492075|-222.54547781993|-222.93941725679|-223.5358494979|-223.5358494979|-223.5358494979|-223.5358494979|-224.095490683|-224.095490683|-225.52276996868|-227.26421629703|-227.26421629703|-227.26421629703|-227.47136059642|-230.11262152857|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|216.22600316395|212.58999622519|206.63148767192|206.63148767192|205.6842751432|205.6842751432|205.6842751432|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-213.34692456106|-217.14657758982|209.09433857427|209.09433857427|209.09433857427|206.61593497049|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||-7.8803647661548|7.2469995413814|7.2469995413814|7.2469995413814|7.2031662634781|7.1399068757087|7.0949522040718|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.8644003483936|6.7193335795055|6.6796157565688|6.6796157565688|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.5138345509443|6.4897606670496|6.4252342183984|6.3728712355204|6.3220233426168|6.2450262159854|6.1910290818247|6.0264211077197|5.8761342254726|5.8331838955274|5.8331838955274|5.8331838955274|5.8331838955274||5.8331838955274|5.8331838955274|5.8331838955274|5.6778707890367|5.5564121304459|5.5062912899594|5.2453237328641|||5.1619153059977|5.108127969002|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.3686917054337|-6.6781018296526|6.0399355115247|6.0399355115247|6.0399355115247|6.0399355115247|6.0399355115247|6.0399355115247|6.0177618068404|5.9812907953999|5.9716491252172|5.9716491252172|5.9716491252172|5.8589992026475|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7238112529516|5.6064013463921|5.5417791188499|5.4902217181417|5.4902217181417|5.4902217181417|5.4902217181417|5.4239685040815|5.3594118113998|5.3594118113998|5.3186797561119|5.1740888955273|5.1647144131795|5.1647144131795|5.1181828504288|4.9337031052602|4.7042166931296|4.7042166931296|4.7042166931296|4.7042166931296|4.6677683970293|4.6018534392074|4.5886681072451|4.5886681072451|4.5677987972825|4.5677987972825|4.5677987972825|4.5677987972825|4.4954985689156|4.476192906061|4.4151588574154|4.36409323912|-4.6342582110393|-4.6342582110393|-4.6342582110393|-4.6342582110393|-4.6342582110393|-4.6342582110393|-4.6342582110393|-4.6342582110393||-4.6342582110393|-4.6342582110393|-4.6342582110393|||-4.6355089748158|-4.6560933682934|-4.6675482694325|-4.7075259093904|4.4227270624476|4.4227270624476|4.4227270624476|4.4227270624476|4.3954187522814|4.3739653042605|4.3641557353129|4.3407289603672|4.3328652226618|4.2347115238166|-4.6646409341827|-4.6646409341827|-4.6646409341827|-4.6646409341827|-4.6974718387962|-4.6974718387962|-4.6974718387962|-4.6974718387962|-4.6974718387962|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3692201811073|4.3384944551519|4.3246125148434|4.3246125148434|4.3246125148434|4.3246125148434|4.2988196133131|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.243292001923|4.2005742965363|4.1210825639988|4.0557160796973|4.0557160796973|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||506.01221970002|506.01221970002|500.468255892|500.468255892|500.468255892|500.468255892|495.37585819055|487.72870283976|481.51321127256|481.51321127256|479.05911956717|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|470.17404633714|468.24892511581|459.44326708289|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-512.68284424821||-514.93093500181|-517.99512353546|-517.99512353546|-517.99512353546|-519.96114001373|-519.96114001373|-519.96114001373|-519.96114001373|-522.75125922207|-537.8680593597|-539.73575880257|-539.73575880257|-539.73575880257|-550.19528857566|-559.57254760903|-560.36018949991|-560.36018949991|-560.36018949991|-560.36018949991|-565.75578442155|-568.53975572122|-579.35528956003|-581.41700671058|-584.45799974577|-584.45799974577|-589.0814821472|-589.0814821472|-589.59054250079|-606.78709191842|-606.78709191842|-611.18566989416|-613.92849836873|-626.31534190585|558.52978569313||558.52978569313|558.52978569313|558.52978569313|558.52978569313|549.09975577774|545.97753558096|520.63057067589|||503.0561977779|490.88467030118|482.1940570892|-547.40937083742|-547.40937083742|-547.40937083742|-547.40937083742|-547.40937083742|-547.40937083742|-585.904848348|541.10994036985|541.10994036985|541.10994036985|541.10994036985|541.10994036985|541.10994036985|541.10994036985|538.4110726603|531.88077549388|531.88077549388|531.88077549388|531.88077549388|530.33419974038|517.57134186105|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|498.7701814758|495.9289046592|495.9289046592|495.9289046592|487.68767794707|471.54188981695|-513.91285295409|-513.91285295409|-513.91285295409|-513.91285295409|481.71340730734|481.71340730734|481.71340730734|479.72600574568|472.96776856399|468.07531535865|466.47321926813|466.47321926813|461.15357967726|454.64842898439|450.28712873537|445.73569859485|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641||-481.09018715641|-481.09018715641|||-481.09018715641|-481.09018715641||||-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-481.09018715641|-486.21131397641|-486.37923130897|-488.11037531385|-488.11037531385|-488.11037531385|-488.11037531385|-489.07263957669|-492.486268909|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167||442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167||442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-476.55141018321|-485.0182464221|-489.07582257621|-494.68423815163|-496.93805154597|-498.02909126431|-498.02909126431|-498.02909126431|-498.02909126431|-504.97120369971|-505.31014516692|-505.31014516692|-505.47425585447|-505.47425585447|-509.92696519094|-510.19254558711|-510.19254558711|487.68887546225|487.68887546225|487.68887546225|487.68887546225|487.68887546225|487.68887546225|486.96542938731|483.27269796289|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.374528952495|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.794435597696|21.600485379209|21.441650133121|21.397387536354|20.980431168153|20.784923969457|20.665470055683|20.358300027962|19.825889492162|19.824431525494|19.824431525494|19.661590482156|19.195100785804|19.029000813776|18.876667719211|18.782964102787|18.337737472369|17.865819091613|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.748317735234|17.748317735234|17.748317735234|17.459241249869|17.289157605513|17.275930409057|17.275930409057|17.275930409057||16.866589339158|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|||-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-19.662497222608|-20.657192478509|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|18.600835340481|17.397090453316|17.397090453316|17.397090453316|17.397090453316|17.397090453316|17.397090453316|17.397090453316|17.360099918764|17.305431498324|17.305431498324|17.288283018427|17.288283018427|17.288283018427|17.288283018427|17.288283018427|17.288283018427|17.288283018427|17.288283018427|17.288283018427|17.288283018427|17.126455054424|17.126455054424|17.126455054424|17.126455054424|17.039257011402|17.039257011402|17.039257011402|17.039257011402|16.666953362346|16.486607573798|16.486607573798|16.475119827379|16.447667052702|-17.323057485519|-17.323057485519||-17.323057485519|-17.323057485519|-17.323057485519|||-17.323057485519|-17.323057485519|-17.323057485519|-17.323057485519|-17.323057485519|-17.323057485519|-17.55839721461|-17.682107414358|-17.711304904936|-17.711304904936|-17.873673070269|-17.977866883138|-17.977866883138|-18.037424164516|-18.037424164516|-18.037424164516|-18.09158280768|-18.153980715164|-18.264358217197|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|16.77533657249|16.53592949108|16.48436747873|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.329390878589|15.962656095195|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-17.096164067746|-17.096164067746|-17.174626491865|16.153193359915|16.153193359915|16.153193359915|16.153193359915|16.153193359915|16.013548936384|15.961850401229|15.961850401229|15.795945534514|15.613827689275|15.613697563923|15.59629222115|15.59629222115|15.51365896022|15.496842869517
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||121.51484036138|121.51484036138|121.51484036138|121.51484036138|121.51484036138|120.67759921474|-128.80904556314|-128.80904556314|-128.80904556314|-128.80904556314|-128.82393663238|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143||-129.63790478143|-129.63790478143|-130.04211684767|-130.46901990642|-131.07946334139|-132.03829760304|-133.03637510509|-133.03637510509|-133.03637510509||-133.03637510509|-133.19597589937|-134.08719425695|-136.22465452107|127.07328112183||127.07328112183|127.07328112183|127.07328112183|127.07328112183|127.07328112183|126.08142855496|124.57380001116|123.21272207248|123.21272207248|122.58794014527|-131.04581840417|-131.04581840417|-131.04581840417|-131.04581840417|-131.04581840417|-131.04581840417|-132.00924309515|-132.14484876085|-132.14484876085||-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|||-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-134.60660422791|-134.60660422791|-138.98716123003|-138.98716123003|-140.21351281689|-140.71544809163|-140.71544809163|-140.72740166055|-140.72740166055|-142.46377894467|-143.60141952375|-144.89324408482|-148.55638791136|-149.99042575681|-150.5174989537|-150.5174989537|-150.5174989537|-150.5174989537|-150.5174989537|-150.5174989537|-152.44166075693|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|144.11714407235|143.99683386782|143.65203017106|142.58281960874|141.39423753596|141.39423753596|141.39423753596|141.39423753596|141.39423753596|141.39423753596|141.22528390503|141.22528390503|141.22528390503|141.22528390503|140.08365217421|139.97519549879|139.97519549879|138.79465759631|135.44062033253|135.44062033253|135.00108458179|135.00108458179|134.35953910237|134.00513007237|134.00513007237|134.00513007237|134.00513007237|-142.03235004487|-142.03235004487|-142.03235004487|-142.03235004487||-142.03235004487|-142.03235004487|||-142.03235004487|-142.03235004487||||-142.03235004487|-142.03235004487|-143.18317231141|-146.28408017647|138.03653856603|138.03653856603|138.03653856603|138.03653856603|138.03653856603|138.03653856603|138.03653856603|137.35128928222|137.35128928222|136.59587087673|136.44823588373|136.44823588373|136.44823588373|136.44823588373|136.44823588373|136.44823588373|136.44823588373|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|136.41324845824|-147.27550462232|-147.27550462232|-147.27550462232|-147.27550462232|-147.27550462232|-147.27550462232|-147.82000767904|-151.16944839908|143.09180746477|143.09180746477|143.09180746477|143.09180746477|143.09180746477|143.09180746477|143.09180746477|142.21638021324|142.21638021324|142.21638021324|142.21638021324|142.21638021324|141.72930558361|140.15107370854|140.15107370854|140.15107370854|140.15107370854|140.15107370854|138.39516131672|138.39516131672|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-145.03066762493|-145.03066762493|-145.03066762493|-145.03066762493
05495|942434|/equities/scatec-solar-ol|STOXX600||99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.457469134488|98.469404808855|96.882675824536|95.314083401774|94.168427697392|92.898252742789|92.631277594576|92.631277594576|92.631277594576|92.254199277041|92.096332614816|91.941158252703|91.941158252703|91.941158252703|91.051288134242|89.201432447064|88.248814508239|87.836403722189|87.836403722189|87.836403722189|86.262670802432|84.908523876753|83.990772384139|83.990772384139|83.990772384139|83.373080935448|83.18120375206|82.967847924786|82.967847924786|82.42296495035|82.42296495035|82.406025089022|82.406025089022||82.406025089022|82.406025089022|82.406025089022|82.406025089022|82.406025089022|82.406025089022||82.406025089022|82.406025089022|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|80.746348970573|80.412372696603|80.412372696603|80.412372696603|74.561570853614|74.561570853614|73.596342307149|73.596342307149||73.596342307149|73.596342307149|72.97649323258|71.45060476591|71.45060476591|70.85067340323|68.77574890398||||-78.636957839758|-78.636957839758|-78.636957839758|-78.636957839758|-78.636957839758|-78.636957839758|-79.238841143693|-79.238841143693|-83.462597625615|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-81.57535637317|-82.351787705469|-82.351787705469|-82.351787705469|-82.351787705469|-82.351787705469|-82.351787705469|-82.351787705469|-83.074206188042|-83.34966625975|-83.34966625975|-83.34966625975|-83.34966625975|-83.34966625975|-83.34966625975|-83.34966625975|||-83.34966625975|-83.34966625975||||-83.34966625975|-83.34966625975|-83.597590698933|-83.597590698933|-83.597590698933|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-86.293358689176|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-87.346847392266|-87.346847392266|-87.346847392266|-87.346847392266|-88.075846829294|-88.075846829294|-88.075846829294|-88.781502156653|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|377.70394586155|376.51885389755|376.51885389755|376.51885389755|367.05428244747|359.48254825977|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|337.39813865532|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|333.88473187133|333.88473187133|333.88473187133|333.88473187133||333.88473187133|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325||325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|322.47348571388|322.47348571388|317.58163722984|314.95541436012|314.95541436012|314.95541436012|314.95541436012|299.34002582888|299.34002582888|292.57782207441||285.98647134516|284.65859450496|284.65859450496|283.67621781204|283.59837497308|283.59837497308|283.59837497308||||283.39820017896|279.64243311443|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-316.42017247867|287.36648858707|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-309.14514658322|-310.77239017873|-316.83598603571|-317.128865235|-319.79873508098|-330.09860063794|-333.85398680637|-336.15554789494|-336.15554789494|-337.57283167254|-338.94759108635|-341.68620689282|-343.01875314459|-343.01875314459|-346.37640899801|-350.74510254829|-350.74510254829|-350.74510254829|-350.74510254829|-350.74510254829|-350.74510254829|-350.74510254829|-353.05691699001|-353.05691699001|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-356.75675666603|-359.66306906577|-360.47007402708|-365.68157942856|-365.68157942856|-369.77953575016|-376.44392318594|-377.77103084842|-379.01226090634|-380.31265825357|-380.31265825357|-380.90294005171|-383.85645073845|||-383.85645073845|-383.85645073845||||-385.49604213452|-386.77339201741|-391.6728277384|363.71563740952|363.71563740952|363.71563740952|363.71563740952|363.71563740952|363.71563740952|363.71563740952|363.71563740952|363.71563740952|363.71563740952|363.71563740952|362.63958932275|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|358.3584084465|355.88712151336|348.79679354349|347.50754227814|343.21548425633|343.21548425633|338.9616576508|338.19587473557|338.19587473557|335.87319177704|322.76112867321|322.76112867321|322.76112867321|322.76112867321|322.76112867321|322.62348986693|321.17054633109|316.15614360139|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|313.7657965724|311.9121082788|311.9121082788|311.9121082788|311.9121082788|311.9121082788|308.4912334554|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|291.68309178276|290.08293741558|290.08293741558|290.08293741558|290.08293741558|290.08293741558|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||165.74206632721|165.74206632721|165.54674799296|165.36861125465|164.38485288026|164.38485288026|164.38485288026|161.6581635939|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|159.34723224851|159.34723224851|159.34723224851|159.34723224851|159.34723224851|159.04458480247|159.04458480247|159.04458480247|159.04458480247|159.04458480247|159.04458480247|159.04458480247|158.10819226389||158.10819226389|158.10819226389|158.10819226389|158.10819226389|158.10819226389|158.10819226389|158.10819226389|157.8785389914|157.43726656325||155.65252688072|155.0028042544|154.92452446535|154.92452446535|154.92452446535||154.92452446535|154.92452446535|154.92452446535|154.92452446535|154.92452446535|154.92452446535|154.92452446535|152.66058409561|152.19509699995|149.65011218582|148.5501217687|147.78346727555|147.54274090865|144.21971500294|143.25801243138|143.25608708894|143.25608708894|143.25608708894|142.19288335945||139.66708889169|139.58343699148|139.58343699148|137.44548418976|134.86165113423|133.58239014915|-146.95690172709|||-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-148.01778786905|-148.01778786905|-155.02253970313|-161.52226616727|-164.74418530847|-173.74621946312|-173.74621946312|-176.19023706623|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.20842662035|167.20842662035|165.98306837443|165.98306837443|165.98306837443|165.85625371084|165.85625371084|165.07084389909|163.58426964265|162.36307432896|161.95878125358|161.95878125358|161.95878125358|161.57086924632|159.52041349499|157.72267606621|156.71131301329|155.7042365119|-163.37333101458|-163.37333101458|-163.37333101458|-163.37333101458|-163.37333101458|-163.37333101458|-163.42592996168|-166.26256384143|-166.26256384143|-168.00840053833|158.27760381545|158.27760381545|158.27760381545|157.41399711862|155.70999510304|153.80555706572|153.5561758738|153.26225444776|153.26225444776|151.6941622838|150.34351466592|148.672500261|-156.22987435725|-156.22987435725|-156.22987435725|-156.22987435725||-156.22987435725|-156.22987435725|||-156.22987435725|-156.22987435725||||-156.22987435725|-156.22987435725|149.04865926486|149.04865926486|149.04865926486|149.04865926486|148.61808560176|148.61808560176|148.61808560176|148.61808560176|148.51176805279|-156.40666226529|-156.40666226529|-156.40666226529|-156.40666226529|-156.40666226529|-156.40666226529|-156.40666226529|-156.40666226529|-157.6323957353|-158.75379275495|-158.75379275495|-158.75379275495|-158.75379275495|-158.75379275495|-158.78681426101|-158.78681426101|-158.78681426101|-158.78681426101|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.9924654394|150.70837122537|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-158.29694037127|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.999607108407|21.99366410046|21.99366410046|21.99366410046|21.99366410046|21.99366410046|21.554071455853|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.191827752382|20.858294327768|20.858294327768|20.858294327768|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|19.963857650218|19.429842418496|19.41093555431|19.342151387316|19.03350187207|18.947780596188|18.947780596188|18.770469378753|18.770469378753|18.71941078959|18.361012128306|17.653347072019|17.583700620566|17.583700620566|17.583700620566|17.583700620566|17.583700620566||17.583700620566|17.583700620566|17.583700620566|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|||-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.637707233542|-20.669119623098|-21.229576829179|-21.40952995431|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-22.053666022992|-22.060739839051|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-22.46265848872|-23.108509262369|-23.368343150137|-23.822603741749|21.304492621941|21.304492621941|21.304492621941|21.27165906222|21.235175951668|20.941307130068|20.595896789994|-22.071263694504|-22.071263694504|-22.071263694504|-22.071263694504|-22.071263694504|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102||-22.335897594102|-22.335897594102|-22.335897594102|||-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.335897594102|-22.616684134144|-22.616684134144|-22.616684134144|-22.616684134144|-22.792982400941|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-23.309034746283|-23.644117930045|-23.644117930045|-23.852352251069|-23.942613510573|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|20.883327985822|20.883327985822|20.883327985822|20.883327985822|20.883327985822|20.803696977892|20.1407750048|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.888856417668|-22.292061707192|-22.432668705552|-22.432668705552|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05502|500|/equities/skf-b|STOXX600/EAFAVALUE||-238.76721868158|224.88838346005|224.88838346005|224.88838346005|224.88838346005|224.88838346005|224.88838346005|221.91548364858|221.91548364858|221.91548364858|221.91548364858|214.17830804432|213.08866403825|213.08866403825|212.4767317861|212.4767317861|211.79637645016|208.42438998077|208.42438998077|208.42438998077|208.42438998077|208.42438998077|207.09376817118|206.61821248386|206.61821248386|206.61821248386|201.80737330899|201.80737330899|201.80737330899|201.80737330899||201.80737330899|201.80737330899|201.80737330899|201.80737330899|201.80737330899|201.80737330899|201.80737330899|200.21354684038|200.21354684038||200.21354684038|196.80393906879|195.2871011761|195.2871011761|195.2871011761||195.2871011761|194.56228020995|194.56228020995|194.56228020995|194.56228020995|194.56228020995|194.56228020995|193.73550553945|193.73550553945|193.73550553945|193.73550553945|193.73550553945|189.27278715402|181.16142915388|178.39325325909|173.77584153218|173.3535500599|173.3535500599|173.3535500599||169.24283017859|168.11147933254|167.99885914336|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|||-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-192.37017424502|-192.37017424502|-198.69741464101|-205.33323950726|-211.07860284335|-219.36000279447|-219.36000279447|-225.11666688942|-228.74074522679|-233.73971013698|-234.14968437257|-236.21075549725|-236.50639974412|-239.60711438719|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|221.41615738082|221.41615738082|221.41615738082|221.41615738082|221.41615738082|221.41615738082|221.41615738082|221.41615738082|221.41615738082|221.41615738082|217.34711569533|217.34711569533|213.84814557371|213.84814557371|213.84814557371|213.84814557371|213.84814557371|213.84814557371|213.84814557371|213.84814557371|213.84814557371|213.84814557371|213.84814557371|212.87016327444|212.09879383257|212.09879383257|212.09879383257|207.34655499266|207.34655499266|207.34655499266|204.29617441812|-218.27847465041|-218.27847465041|-218.27847465041|-218.27847465041|-218.27847465041|-218.27847465041|-218.27847465041|-218.27847465041|-218.27847465041||-218.27847465041|-218.27847465041|||-218.27847465041|-218.27847465041||||-218.27847465041|-218.61498370174|-221.5277467834|211.84191267134|211.84191267134|211.84191267134|211.84191267134|211.84191267134|211.84191267134|211.84191267134|211.84191267134|206.42434080046|204.02149537318|202.41277348458|201.13085976639|197.70094681889|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|191.49657471989|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|188.31918772662|186.79937462595|186.79937462595|186.79937462595|186.79937462595|186.79937462595|182.06318690807|181.79243074556|-190.64815612404|-190.64815612404|-190.64815612404|-190.64815612404|-190.64815612404|-190.95905659561|-191.16840164269|-193.52877502535|-196.15975613168|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1679583091466|-5.1679583091466|-5.1679583091466|-5.2191205045613|-5.2436893274422|-5.260987949596|-5.2792410051589|-5.2792410051589|-5.2792410051589|-5.2792410051589|-5.2828234208696|-5.2846822050036|-5.2846822050036|-5.2846822050036|5.0941230857731|5.0941230857731|5.0941230857731|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.055245596892|5.0498774588114|5.0498774588114|5.0498774588114|5.0439748035543|5.0158611123951|4.9919567709932|4.9803963111252|4.9444403037329|4.9102671791999|4.8710748012296|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8257050598268|4.7935612295076|4.7674951550898||4.7674951550898|4.70782777971|4.6726421747602|4.6444357141297|4.6138728442502|4.6085529698648|4.6085529698648|||-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.9403190779162|-4.9505211962011|4.661418071408|4.661418071408|4.5943428935595|4.5943428935595|4.5943428935595|4.5049368211503|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|4.477254577422|4.477254577422|4.464018095599|4.464018095599|4.4191643498396|4.4191643498396|4.3851272819279|4.3384190133146|4.3121258798232|4.3121258798232|4.3121258798232|4.3121258798232|4.3121258798232|4.3121258798232|4.3121258798232|4.3121258798232|4.3121258798232|4.3121258798232|4.3048589218534|4.3048589218534|4.2982321303064|4.2865458490574|4.2865458490574|4.2865458490574|4.2865458490574|4.2865458490574|4.2865458490574|4.2330508234461|4.2047993474584|4.2047993474584|4.2047993474584|4.2047993474584|4.2047993474584|4.2047993474584|4.2047993474584|-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.3848727713717|||-4.3848727713717|-4.3848727713717||||-4.3848727713717|-4.3848727713717|-4.3848727713717|-4.4383034453009|4.2910759793326|4.2910759793326|4.2910759793326|4.2910759793326|4.2910759793326|4.2910759793326|4.2910759793326|4.2910759793326|4.284417535045|4.2750752515023|4.2488056362145|4.2339507673043|4.2271673518042|4.2164636803579|4.2052147889961|4.2052147889961|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.4223553284483|-4.429050096327|-4.429050096327|-4.4840555019444|-4.5746052784236|-4.5746052784236|-4.5746052784236|-4.5746052784236|-4.5746052784236|-4.6270613717273|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4219943154837|4.4219943154837|4.4219943154837|4.4219943154837|4.4219943154837|4.3927713620426|4.3808013849525|4.3733905612394|4.3165065902453|4.3165065902453|4.312396462094|4.3107736721428|4.29619308476|4.2874923123734|4.2732138781434|4.2494599718391|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-282.53872973862|264.75688767609|264.75688767609|264.75688767609|262.78544261916|254.55048569555|249.44497732449|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|247.59337473366|245.53710270428|243.34121132453|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|238.97539740698|238.52822188422|238.47579446419|236.73977433955|235.28861690788|235.28861690788|233.75639287114|233.75639287114|233.75639287114|230.79599530034||227.83331718921|227.83331718921|227.38146167861|225.15718879817|222.38576295771|219.93973221159|-237.80490457904|||-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-245.36100305332|-251.41222205441|-255.62706139245|-255.62706139245|-255.62706139245|236.82092143088|236.82092143088|232.96769556502|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-245.88869139309|-245.88869139309|-245.88869139309|231.20270903517|231.20270903517|231.20270903517|231.20270903517|231.20270903517|231.20270903517|231.11411860706|229.49346291491|-238.89942469483|-238.89942469483|-240.51047679987|-242.13386039829|-243.71400700101|-243.71400700101|-243.71400700101|-243.71400700101|-243.71400700101|-244.28222593211|-245.84901169068|233.7813117082|233.7813117082|233.7813117082|233.7813117082|233.7813117082|233.7813117082|233.52467219462|233.52467219462|233.52467219462|233.52467219462|232.24962729469|226.38848324898|220.98719513288|218.86354946947|216.25950161457|214.57694136306|214.57694136306|214.57694136306|214.57694136306|214.57694136306|214.57694136306|214.57694136306|214.57694136306|213.45215995228|211.36906186647|210.26562226157||-221.69920823973|-221.69920823973|-221.69920823973|||-221.69920823973|-221.69920823973|-221.69920823973|-221.69920823973|-221.69920823973|-221.69920823973|-221.69920823973|-221.73977079413|-221.73977079413|-223.45529630473|-225.34526353219|-225.34526353219|-225.34526353219|-227.08363326765|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-231.34955044735|-231.68209579568|-231.68209579568|-231.68209579568|-232.23098698492|-232.23098698492|-233.1788688328|-234.39874179122|-234.80971259273|-237.9774597927|-240.21784455051|-240.21784455051|-240.46426917966|-241.18251961531|-242.83613002368|-245.02903861545|-248.0211448619|-249.81283553217|-249.81283553217|-249.81283553217|-249.81283553217|-250.29203608935|-251.26892644504|-253.17658171763|-254.67398680702|-255.64887236506|-259.75416469464|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|242.46612802452|241.02903690278|236.25448714296|234.53831769139|231.84257572129|228.09175097097|227.71306002526|217.75895185369|210.58762372014|210.58762372014|210.58762372014|210.58762372014|210.58762372014|210.58762372014|209.14180854158|208.03909876487|208.03909876487|208.03909876487|207.41010923012|205.9334618209|204.35241518175|204.35241518175|203.72490830064|-215.8935752807
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|||-7.3356487908158|-7.3723874796533|-7.5015877400112|-7.5015877400112|-7.5015877400112|-7.5466120613553|-7.5466120613553|-7.5466120613553|-7.6701247838843|-7.7659718888455|-7.8177465484599|-7.8866629121546|-7.9462921352126|-7.9675470161149|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.04080059601||6.7444146748081|6.7444146748081|6.6557383929906|6.5661398921889|6.5661398921889|6.5661398921889||6.5070995792727|6.454555350871|6.1950648299207|6.1950648299207|6.1950648299207|6.1950648299207|6.1950648299207|6.0734121709189|6.0734121709189|6.0734121709189|5.928235600295|5.892206348647|5.8327292222329|5.7219212605498|5.6107459414824|5.4883287073091|5.2378651699441|5.1891546054408|5.1891546054408||4.9640608676854|4.8409008856817|4.8157231406155|4.7369147755241|4.6787941166136|-5.5408075180218|-5.5408075180218|||-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.6522860622588|-5.947540134874|-6.0537723326921|-6.0537723326921|-6.0537723326921|-6.2275247865517|-6.2644718812129|-6.3849687494858|-6.4366319618869|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.5603383557219|-6.5998203507417|-6.7070225070311|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7219567898957|-6.7405075104202|-6.7789871408389|-6.7789871408389|-6.7789871408389|-6.7789871408389|-6.7789871408389|-6.9610967850074|-7.1334408891846|-7.1857282193994|-7.1857282193994|-7.1857282193994|-7.1864419150456|-7.1864419150456|-7.1864419150456|-7.1864419150456|-7.1864419150456|-7.2930939010912|-7.2930939010912|-7.2930939010912|-7.2930939010912|-7.2930939010912|-7.2930939010912||||-7.2930939010912|-7.2930939010912||||-7.2930939010912|-7.2930939010912|-7.2930939010912|-7.2930939010912|-7.403992976539|-7.6949924780182|-7.9805469858704|-8.056718970676|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.5992987486511|-8.7647764255371|-9.1897516305542|-9.3610513866802|-9.3610513866802|-9.6572794848967|-10.098643851974|-11.481825961778|-13.803140099523|-13.952377937102|-14.017086556514|-14.053429712807|-14.233810546172|-14.417567282002|-14.507984179382|-14.507984179382|-14.692204919263|-14.72284606112|-14.72284606112|-14.853162215958|-14.917957860905|-15.003286660466|-15.099207309389|-15.222453280184|-15.327169864148|-15.485744070974|-15.516382614735|-15.624869470202|-15.687633121901|-15.794036535083|-15.831151860355|-15.905724306237|-15.944138177381|-16.073486522553|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.248537671958|-16.278375241927|-16.35379622033|-16.35379622033|-16.415056988668|-16.415056988668|-16.678952425797|-16.825713269334|-16.825713269334|-16.825713269334|-16.825713269334|-16.997459111855|-17.274954886619|-17.399078934507|-17.399078934507|-17.510089124923|-17.595243011117|-17.595243011117|-17.595243011117
05506|307|/equities/fiat|STOXX600/EAFAGROWTH||-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.8495670177095|7.9983710566143|7.9983710566143|7.9983710566143|7.9983710566143|7.9983710566143|7.9983710566143|7.9078109460811|7.9078109460811|7.9078109460811|7.9078109460811|7.9078109460811|7.8580674283748|7.8288209111609|7.8288209111609|7.8288209111609|-8.7876265454646|-8.7876265454646|-8.7876265454646|-8.7876265454646|-9.0713966364179|-9.0713966364179|-9.2260518597799|-9.43108240754|-9.43108240754|-9.4388141807647|-9.5530165890877|-9.5530165890877|-9.5530165890877|-9.5530165890877|-9.5530165890877|-9.5986291810345|-9.6432521456641|-9.6432521456641|-9.7107805272123|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.4926406460973|8.4926406460973|8.3827117370204|8.070791236409|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627||-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|||-9.6245788788054|-9.6245788788054|-9.6245788788054|-9.6245788788054|-9.6245788788054|-9.7561224006397|-9.7561224006397|-9.9669686448555|-10.062021270061|-10.414523458773|-11.290692700604|-11.385213787533|-11.496459465532|-11.537066386042|-12.043628875744|-12.117365775651|-12.501659663989|-12.501659663989|-12.501659663989|-12.501659663989|-12.662067545036|-12.662067545036|-12.662067545036|-12.662067545036|-12.662067545036|-12.662067545036|-12.970852892244|-13.106473027427|-13.106473027427|-13.106473027427|-13.106473027427|-13.106473027427|-13.106473027427|-13.5516577311|-13.5516577311|-13.748175416571|12.553426366224|12.553426366224|12.553426366224|12.553426366224|12.553426366224|12.553426366224|12.553426366224|12.295251799043|12.115501563213|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|-13.305344503781|12.13936818128|12.13936818128|12.13936818128|12.13936818128|12.13936818128|12.13936818128|12.13936818128|||12.13936818128|12.13936818128||||12.13936818128|12.13936818128|12.13936818128|12.13936818128|12.13936818128|12.13936818128|12.13936818128|12.100742054042|11.983491049935|11.834656038472|11.776951620522|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.141513436634|-13.141513436634|-13.141513436634|-13.141513436634|-13.24798000987|-13.24798000987|-13.252421894953|-13.423135482917|-13.446594939905|-13.506661082062|-13.556845718791|-13.583051052546|-13.583723270072|-14.007136516188|-14.068929650623|-14.684699617314|-14.706722965508|-14.706722965508|-14.706722965508|-14.706722965508|-14.706722965508|-14.706722965508|-14.733595736563|-14.733595736563|-14.764440147677|-14.767155586127|-14.773506149588|-14.850784550042|-14.910538843308|-14.947042971887|-15.131047758833|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.7486882082886|-9.6214838234722|-9.6214838234722|-9.6214838234722|-9.701881740336|-9.701881740336|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705||8.9330156699705|-9.0595382169565|-9.0700424463308|-9.0801017057204|-9.0801017057204|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907||8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.2354138920391|8.2354138920391|8.2354138920391|8.2354138920391|8.2248193861629|8.2248193861629|8.206688258558|7.9055425828359|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655||-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|||-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.7658404107438|-8.7658404107438|-9.270266770825|-9.4680740562911|-9.5488074757723|-9.5488074757723|-9.6883419860368|-9.694891130601|-9.694891130601|-9.8496570716022|-9.9538410118022|-10.143823827946|-10.302359702018|-10.53228863282|-10.659431548063|-10.752317690943|-10.752317690943|-10.752317690943|-10.752317690943|-10.956020010947|-11.080343494834|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9741659989413|9.9435178295834|9.8327977410139|-10.824224696829|-10.824224696829|-10.879416397627|9.9446209925707|9.9446209925707|9.9446209925707|9.9446209925707|9.9446209925707|9.9446209925707|9.9446209925707|9.9190235158134|9.7869708295584|9.6952456098928|9.6308282329124|9.6273092112588|9.4489545647355|9.4205045505864|9.3295609470321|9.3264567053002|9.2996253143526|9.2996253143526|9.2996253143526|9.2996253143526|9.2996253143526|9.2996253143526|9.2996253143526|9.2996253143526|9.2996253143526||9.1966950772842|9.0999943281369|||-9.8837394003798|-9.8837394003798||||-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798||-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.8837394003798|-9.9557400049901|-9.9557400049901|-10.028017330526|-10.028017330526|-10.028017330526|-10.145019319718|-10.289910452306|-10.34623404867|-10.459861752418|-10.459861752418|-10.459861752418|-10.459861752418|-10.627624190546|-10.896915714716|-10.994351008176|-11.113674136017|-11.113674136017|-11.113674136017|-11.145187261956|-11.145187261956|-11.145187261956|-11.33909657626|-11.528881808346|-11.528881808346|-11.528881808346|-11.528881808346|-11.626613471029|-11.626613471029|-11.657070315677|-11.751043329511|-11.751043329511|-11.999492709144|-12.385547708918|11.266421637136|11.266421637136|11.266421637136|11.266421637136|11.266421637136|11.266421637136|11.093524121795|10.88863801907|10.815108592992|10.815108592992|10.81065846432|10.81065846432|10.717953427508|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.483704728245|-11.559393955998|-11.674882228433|11.070101318684|11.070101318684|11.070101318684|11.070101318684|10.9965018276|10.948394290544|10.948394290544|10.948394290544|10.875715405784|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||143.78231040555|143.78231040555|143.78231040555|143.78231040555|143.74145668434|143.24870442077|143.24870442077|141.81523120319|141.49572393122|141.49572393122|141.49572393122|140.64525118605|139.94844990915|139.94844990915|139.19272127357|138.98636171781|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|135.68843755878|134.59270466872|133.72433458812|133.72433458812|132.6103743077|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|129.34152912952||129.27391142158|129.248788773|129.24048475152|129.24048475152|128.52832385043|127.83146721499||127.7166242322|127.7166242322|127.01847391224|126.15243513908|126.15243513908|126.0033065076|126.0033065076|126.0033065076|126.0033065076|124.18145489642|123.55161248256|121.45179622493|120.83693405811|120.83693405811|120.83693405811|120.83693405811|120.83693405811|120.81326311632|118.40361720769||-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368||||-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-133.94163427811|129.83820665964|129.83820665964|129.83820665964|129.83820665964|129.83820665964|129.69902258312|129.69902258312|128.09891075995|127.22101026008|126.51778375252|126.030593891|126.030593891|125.42288464424|124.44209320145|123.06899973636|-128.91787793317|-128.91787793317|-128.91787793317|-128.91787793317|-128.91787793317|-128.91787793317|-128.91787793317|-129.12143820781|-129.12143820781|-129.12143820781|-129.25213954733|-129.25213954733|-129.25213954733|-129.25213954733|-129.25213954733|-129.25213954733|-131.063488725|-131.90101808423|-131.90101808423|-131.90101808423|-132.87335410509|-134.58705367417|131.15327793392|129.29808252423|128.38679354171|128.38679354171|128.38679354171|128.38679354171|128.38679354171|128.38679354171|128.38679354171|127.34643811628|126.07937822788|124.40486537582|123.08873930646|122.37637573562|120.71819746584|120.54993057119|120.54993057119|120.54993057119|120.54993057119|120.54993057119|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|||119.73682071402|119.73682071402||||119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|119.73682071402|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.57574008521|-128.31193080011|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|121.92766626667|121.51963105016|121.33164286678|121.33164286678|119.3118601284|119.3118601284|119.3118601284|119.3118601284|119.09651337305|117.83501350261|116.46668192388|115.60186965202|115.01874549891|114.1652688771|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|112.19018004838|111.59901803205|111.59901803205|111.59901803205|111.55302466025|111.55302466025|111.55302466025|111.55302466025|111.55302466025|111.14743701275|111.14743701275|111.14743701275|111.14743701275|111.14743701275|111.14159659606|110.15177408039|109.17975092795|108.61083232988|108.06203515915|107.8855957233|106.77288396746|105.69209372103|105.3976501013|105.3976501013|104.90850401202|104.09278054016
05509|383|/equities/subsea|STOXX600||-206.54142227112|196.67243298332|196.67243298332|196.67243298332|196.67243298332|196.67243298332|196.67243298332|191.12152519687|191.12152519687|190.51835844764|189.04818029148|187.13665879332|187.13665879332|187.13665879332|187.13665879332|187.13665879332|187.13665879332|186.21295285846|184.23175218438|184.23175218438|184.23175218438|182.86305679585|180.07561900114|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|178.79125240686|178.79125240686|178.79125240686|178.79125240686|178.79125240686|176.93473506904|176.3830260804|172.44225645625||168.90806188146|168.60340276868|166.05378644897|164.22087773166|162.66207873912|161.32479005502||161.32479005502|157.2275482355|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|154.67657531113|150.21841243473|146.49268302617|144.97520658371|144.25023377601|144.20581768027|144.10090412553||140.94545241921|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613||||-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-163.66310675271|-170.4423406668|158.77764293042|158.77764293042|158.77764293042|158.77764293042|158.67515660753|157.9112847804|157.76809453953|156.53677611868|156.4741907707|155.62688134679|153.73541761514|-168.69740434174|-168.69740434174|-168.69740434174|-168.69740434174|-168.69740434174|-168.69740434174|-173.21933476665|-175.19925983458|-178.07564031378|-178.07564031378|-180.55626362447|-188.50695958274|-190.91328689939|-192.87716381422|-192.87716381422|-192.87716381422|-192.87716381422|-192.87716381422|-192.87716381422|-192.87716381422|-192.87716381422|-192.87716381422|-192.87716381422|-193.85516000362|-193.85516000362|-193.85516000362|-193.85516000362|-193.85516000362|-193.85516000362|-193.85516000362|-193.85516000362|-193.85516000362|-197.44155226337|-197.44155226337|-197.66283703498|187.08124794925|187.08124794925|187.08124794925|187.08124794925|187.08124794925|187.08124794925|187.08124794925|187.00137864179|186.75539840193|186.75539840193|186.75539840193|185.95604667511|185.95604667511|184.39560317823|183.52289665881|181.98654607869|181.58505814977|179.43895587334|174.35439151535|||-187.04679089791|-187.04679089791||||-187.04679089791|-187.04679089791|-187.04679089791|-187.04679089791|-187.04679089791|-187.04679089791|-187.04679089791|-187.04679089791|-187.04679089791|-187.49826969715|-187.49826969715|-187.49826969715|-187.49826969715|-187.49826969715|-187.49826969715|-187.49826969715|173.12494224278|173.12494224278|173.12494224278|173.12494224278|173.12494224278|173.12494224278|172.23882997001|172.0098107387|170.08868249803|169.06519989337|168.04228702232|168.04228702232|168.04228702232|168.04228702232|168.04228702232|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-184.24066524411|-187.34517733151|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|170.4842476551|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-185.21437262269|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-192.37374269486|-192.37374269486|-197.19860333338|-197.87481487992|-197.87481487992|-199.47201568553|-201.37446204236|-202.449952291|-202.449952291|-203.98884198241|-206.23828776328|-206.23828776328|-206.23828776328|-206.23828776328|-206.32962207982|-206.32962207982|-206.32962207982|-206.32962207982
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||-123.91161157156|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-124.40078643757|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573||-130.3990502223|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001||125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001||125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|123.34313472876|121.66459956842|119.97455634758|119.14615088736|119.14615088736|119.14615088736|119.14615088736|119.14615088736|118.63704090729|118.63704090729|118.63704090729|117.66338115946||115.63708831222|109.33843052554|108.60381161027|107.32923291848|105.96304081464|104.30059971836|102.96455303857|||102.44394977037|101.71549804943|101.04777747544|-113.32075035554|-113.32075035554|-113.32075035554|-113.32075035554|-113.32075035554|-113.32075035554|-118.12805422127|-120.80339112083|-122.32043568072|-122.5727034297|-122.87244740751|-124.41938719514|-126.48820468853|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|129.98061527079|129.30902018884|129.02667994344|127.16019518997|126.53675383831|126.53675383831|126.53675383831|125.49083793721|123.62871475309|122.73190350102|122.22155639382|120.87630773145|120.87630773145|119.52089400377|119.04821100824|119.04821100824|119.04821100824|119.04821100824|119.04821100824|119.04821100824|119.04821100824|119.04821100824|119.04821100824|119.04821100824|119.04821100824|117.53689967916|116.96877598018|116.79601970978|116.79601970978|116.12335794577|115.825949967|114.65939088673|113.61752301978|113.61752301978|113.61752301978|113.61752301978|113.61752301978||112.03335721545|111.9073373161|||111.9073373161|111.9073373161||||111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.9073373161|111.59148929763|110.8433188139|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|108.96790020806|108.64211202046|107.55002945225|107.55002945225|107.55002945225|107.55002945225|106.58614358152|105.76252672659|105.76252672659|105.44169788876|-104.88027214012|-104.88027214012|-104.88027214012|-104.88027214012|-104.88027214012|-105.16696997706|-105.42997054065|-105.486073377|-106.35904307114|-106.35904307114|-106.71902873371|-106.71902873371|-106.71902873371|-107.27392437561|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|101.76129220738|101.12921475055|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202
05512|494|/equities/swedbank|STOXX600/EAFAVALUE||251.91800354881|251.91800354881|249.90333354653|248.67037738894|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|245.78976047884|245.78976047884|245.78976047884|245.78976047884|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974||-257.43352914064|-258.69802464827|-258.69802464827|-258.69802464827|-258.69802464827|247.28126363253|247.28126363253|247.28126363253|247.28126363253||247.28126363253|247.28126363253|247.28126363253|247.28126363253|245.76280944226||245.76280944226|245.76280944226|245.76280944226|245.76280944226|245.76280944226|245.76280944226|245.76280944226|242.33645340996|241.17938928689|237.53265900177|235.90850728929|235.0427802821|234.44753941121|231.68615201912|230.95128476843|228.75143006361|227.20794311615|227.20794311615|224.98105214539||220.71783758206|214.8753755998|211.03930011849|208.41589054642|205.07321256595|-221.85835476446|-221.85835476446|||-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-222.27389136126|-222.27389136126|-232.81543806714|-240.87826451904|-243.81473954129|-245.2830432566|-247.03671472955|-251.67412798591|-253.03236307245|252.49362738521|252.49362738521|252.49362738521|252.49362738521|252.49362738521|252.49362738521|252.37068285314|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|248.57530465451|248.30288643418|248.30288643418|248.30288643418|248.30288643418|248.30288643418|248.30288643418|244.88653081852|242.54059149378|241.66732710328|239.8636906779|237.58171914686|237.58171914686|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|235.66079155011|228.73977974833|227.99419666861|223.6657727199|223.13419648863|222.76021577757|222.16690574136|219.41878313981|217.10091184312|217.10091184312|217.10091184312|217.10091184312|217.10091184312||212.06768474241|210.92878715263|||210.92878715263|210.92878715263||||210.92878715263|210.92878715263|210.92878715263|210.92878715263|210.92878715263|210.92878715263|210.92878715263|210.92878715263|210.92878715263|210.92878715263|210.92878715263|209.87642491378|208.40714320118|-220.16798827478|-220.16798827478|-220.16798827478|-220.16798827478|-220.16798827478|-220.16798827478|-220.93665109552|-223.65184217997|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|211.74813239354|209.78602296812|209.78602296812|209.78602296812|209.78602296812|209.04097199265|209.04097199265|209.04097199265|209.04097199265|-214.32686760048|-214.32686760048|-214.32686760048|-214.32686760048|-214.32686760048|-215.44095942289|-216.14128655929|-216.14128655929|-216.14128655929|-216.14128655929|-216.88615127281|-216.88615127281|-217.35128292193|-218.99586872646|-221.02319256011|-223.33687757059|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|210.12412670124|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||-283.97259142098|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-294.47114694736|-298.12351966591|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028||-302.54470663297|-307.74967268029|-309.03297167928|-313.53663350377|-313.95440761154|286.70956888225|286.70956888225|286.70956888225|286.70956888225||286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.70956888225||286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.46618154343|283.65130400984|282.91255967185|279.20500366576|279.20500366576|279.20500366576|274.14616772185|274.14616772185|274.14616772185|274.14616772185|274.14616772185|274.14616772185|274.14616772185||269.69572868888|258.50636419262|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|||-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-292.29482268776|-292.29482268776|-300.00535413387|-303.65723538843|-303.65723538843|-307.57436546827|-307.57436546827|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-309.15658678916|-314.39620923893|-318.50689983254|-321.51877148819|-331.03196899838|-331.64211819323|-331.64211819323|-331.64211819323|-331.64211819323|-331.64211819323|-334.86901614568|-335.62718637958|-335.62718637958|-337.18576027039|-338.27307612237|-338.55702554325|-338.55702554325|-338.55702554325|-339.30781429719|317.75962397508|317.75962397508|317.75962397508|317.75962397508|317.75962397508|317.75962397508|317.75962397508|317.75962397508|317.75962397508|317.75962397508|317.75962397508|316.44404800128|313.25410796329|313.25410796329|313.25410796329|313.25410796329|313.25410796329|310.66013284441|309.33346500127|305.11496925055|302.50550714796|299.60680184915|299.60680184915|298.65090396896|298.65090396896|298.65090396896|298.65090396896|298.65090396896||298.65090396896|297.00099762827|||-321.67930916869|-321.67930916869||||-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-332.36590416259|-332.38433321125|-335.54926488804|-345.98805955171|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|318.25893242688|312.9210289091|306.32337189715|296.44819642218|293.37576464715|293.33974053134|282.31083061154|-317.07672448886|-317.07672448886|-318.79348691025|-318.79348691025|-320.01416614957|-320.01416614957|-325.70394017308|-325.70394017308|-327.95992911755|-332.32212515339|-333.3134628983|-334.44829651732|-341.16280376521|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|305.39224749706|299.16916117295|296.85461335297|295.43163856601|295.43163856601|295.31448142473|295.31448142473|295.31448142473|295.31448142473|295.31448142473|295.31448142473|295.31448142473|292.99386519794|291.8487269018|286.48623456437|286.48623456437|286.48623456437|286.48623456437|286.48623456437|286.48623456437|280.8291468033|279.59905607267
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.38628588310714|0.38505631693212|0.38505631693212|0.38505631693212|0.38505631693212|0.38505631693212|0.38505631693212|0.38327925412751|0.3831102738656|0.37083920614338|0.36809174939336|0.36809174939336|0.36809174939336|0.36809174939336|0.36809174939336|0.36236007223769|0.36236007223769|0.36236007223769|0.36236007223769|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36104316578956|0.36104316578956|0.36104316578956|0.35826461366649|0.35354957869577|0.34758840656863|0.33803154866548|0.33595173271334|0.33236322931345|0.33236322931345|0.33187516402801|0.33187516402801|0.33187516402801|0.33044462150556|0.32748291996035|0.32266991896666||0.31855546780468|0.31595052390233|0.31201724773132|0.30938581366764|0.30282312619936|0.29918127411219|0.29137362930082|||0.28519848091628|0.28088164774604|0.27989626756452|-0.31508607509225|-0.31508607509225|-0.31508607509225|-0.31508607509225|-0.32218453059031|-0.32469948375041|0.28515783907136|0.28515783907136|0.28515783907136|0.28512015308727|0.28512015308727|0.28512015308727|0.2797390450569|0.2737322951392|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.26073496897436|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28715115383675|-0.29319711489945|-0.29319711489945|-0.29431902218162|-0.29875446578198|-0.29896607851908|-0.3019400868805|-0.30390565141392|-0.30711182504177|-0.3081566291279|-0.3081566291279|-0.3081566291279|-0.31805182355712|0.2796273770147|0.2796273770147|0.27654709443047|0.27598566230353|0.2690062966194|0.25529031579651|0.25096703044748|0.2497578000821|0.24391704684879|0.24391704684879|0.24329671469426|0.24174633519622|0.23996815633743|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26712415986057|-0.26976974102854|-0.26976974102854|||-0.26976974102854|-0.26976974102854||||-0.26976974102854|-0.27627748850319|-0.29230831567152|0.253737883022|0.253737883022|0.24507541099144|0.2383837886315|0.23432643299427|0.22716269846455|0.22681411417211|0.22415456906386|0.22111619165019|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2045456842039|-0.23393813184522|-0.23652014259522|-0.23969586244489|-0.23969586244489|-0.24167318284804|-0.24330908987582|-0.24528787487812|-0.24880010060373|-0.24880010060373|-0.24880010060373|-0.25276678576407|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23492484229283|0.23492484229283|0.23404984162335|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23202889713682|0.23071543710141|0.22568382722039|0.22213758144001|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22109189522401|0.22109189522401|0.22109189522401|0.22109189522401|0.21526322891464|0.21494595611599|0.21494595611599|0.2148843993137|0.21229377851328|-0.22853862652509
05517|469|/equities/telefonica|STOXX600/EAFAVALUE||-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6592277301476|-4.6592277301476|-4.6613674915776|-4.6613674915776|-4.6875194219467|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7094666151545|-4.7094666151545|-4.7712408600407|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.479311630603|4.479311630603|4.479311630603|4.479311630603|4.4647354521976|4.4341053362524|4.4341053362524|4.4165058263844|4.3816734032174|4.3209146610388|4.2972386006391|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2400344581472|4.2349254872901|4.2349254872901||4.2064726381946|4.1708028084093|4.1146144608715|4.0531271806535|4.0261967834694|3.9772186739426|3.9698539291467|||3.9178379150062|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3958137827333|-4.4296821043685|4.2019924276711|4.2019924276711|4.2019924276711|4.1869363645317|4.1424397779102|4.1424397779102|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.114890154756|4.1065446100377|4.1016607242318|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0779998202569|4.0275157664461|4.0275157664461|4.0275157664461|4.0275157664461|4.0275157664461|4.0275157664461|4.0275157664461|4.0275157664461|4.011850751577|3.9682784755342|3.9178096938258|3.8741217904759|3.8210242515883|-3.9772338235325|-3.9772338235325|-3.9772338235325|-3.9772338235325|-3.9772338235325|-3.9772338235325|-3.9772338235325|-3.9772338235325|-3.9772338235325|-4.0017043577241|-4.017949275022|-4.0387643387353|-4.0387643387353|-4.0425488227188|-4.0425488227188|-4.0425488227188|-4.0425488227188|-4.0496097663574|-4.0530108588197|-4.0666615263006|-4.0666615263006|-4.0960314661261|-4.0960314661261|-4.0960314661261|-4.0960314661261||-4.0960314661261|-4.1030574176042|-4.1030574176042|||-4.1117859784462|-4.123539971389|-4.1474888447011|-4.1975987358319|-4.2601097075395|-4.3333997161579|4.1768127663708|4.1768127663708|4.1768127663708|4.1768127663708|4.1768127663708|4.1768127663708|4.1768127663708|4.1622511118789|4.1622511118789|4.1622511118789|4.1622511118789|4.1622511118789|4.1622511118789|4.132019218567|4.132019218567|4.132019218567|4.132019218567|4.132019218567|4.132019218567|4.0845767488777|-4.2857142101881|-4.2857142101881|-4.2857142101881|-4.2857142101881|-4.3316268800759|-4.3952679073692|-4.3952679073692|-4.4364643533893|-4.4675158615319|-4.4750532213232|-4.4750532213232|-4.4750532213232|-4.4750532213232|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.2842099612607|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2523571582635|4.2483176267686|4.2483176267686|4.223797378335|4.2000561688009|4.2000561688009|4.2000561688009|4.2000561688009|4.176950981624|4.1025565756769|4.0857853241995|4.0568725873182|4.0481390363937|4.0481390363937|4.0481390363937|4.0481390363937|4.0447099348975|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664
05518|7134|/equities/telenet-group-hldg|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.323788579168|34.032543747361|33.368381704154|33.219313530196|-34.491895293909|-34.491895293909|-34.538512500369|-34.538512500369|-34.789458045522|-34.937175284006|-35.299083191132|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.79545891362|-36.329256642331|-36.329256642331|-36.329256642331||-36.329256642331|-36.329256642331|-36.329256642331|-36.759173936833|-36.996861320059|-37.327621942671|-37.354581097664|-37.840088557206|35.857656723909||35.857656723909|35.857656723909|35.857656723909|35.857656723909|35.857656723909||35.857656723909|35.857656723909|35.668508801915|35.566904203361|35.566904203361|35.566904203361|35.139891245041|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.445629467484|34.267365100115|34.099849517842||33.7109436544|33.391519472776|33.391519472776|33.391519472776|33.391519472776|33.391519472776|33.391519472776|||-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-36.466513857954|-36.467793819764|34.950506256619|34.950506256619|34.950506256619|34.950506256619|34.577229657216|34.344700246434|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.121918060196|33.999908608212|33.903230845944|33.727451106692|33.727451106692|33.727451106692|33.727451106692|33.727451106692|33.727451106692|33.727451106692|33.599144039038|33.599144039038|33.599144039038|33.029047499633|32.658388679266|32.539873724779|32.393748845878|32.364051651421|32.364051651421|32.364051651421|32.364051651421|32.242836660216|32.000928130492|31.86880812683|31.559787273829|31.241431448664|31.016034044387|30.645592068701|30.581301530755|30.581301530755|30.581301530755|30.581301530755|30.470335254576|30.09648340003|30.045536229525|30.036698965395|30.036698965395|30.036698965395|30.036698965395|29.958566260742|-31.195927320044|-31.195927320044|-31.195927320044|-31.195927320044|-31.195927320044|-31.195927320044|-31.195927320044|-31.195927320044||-31.195927320044|-31.195927320044|||-31.195927320044|-31.195927320044||||-31.195927320044|-31.195927320044|-31.518252251458|-31.533613811943|-31.657348565496|-31.669276586547|-31.814195490959|-31.93466160152|30.654955600896|30.654955600896|30.654955600896|30.654955600896|30.601117794466|30.601117794466|30.601117794466|30.601117794466|30.601117794466|30.557353541533|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.487283653757|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.696910574738|-32.696910574738|-32.696910574738|-32.696910574738|-32.696910574738|-32.696910574738|-33.022678802084|-33.382976900286|-33.491083978223|-33.666918074968|-33.666918074968|-33.666918074968|-33.666918074968|-33.883242381814|-34.100414989167|-34.100414989167|-34.100414989167|-34.100414989167|-34.189586012664|-34.189586012664|32.56232341405|32.56232341405|32.56232341405|32.56232341405|32.56232341405|32.56232341405|32.514039988824|32.514039988824|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.008583861755|31.855650193345|31.285166906926|31.269897219101|31.269897219101|30.918218238|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.266391636868|-32.266554320823|-32.266554320823|-32.266554320823
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||-16.295243117869|-16.789714969595|15.660317353187|15.634518336121|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.368599706333|15.312146076506|15.312146076506|15.312146076506|14.948572282854|14.948572282854|14.948572282854|14.880310576722|14.880310576722|14.880310576722|14.880310576722|14.880310576722|14.841019092498|14.841019092498|14.841019092498|14.752521182098|14.698899135653|14.698899135653|14.698899135653|14.698899135653|14.596832233075|14.232035960758|14.152305556047|14.152305556047|14.152305556047|14.107840061969|13.938988633494|-15.407118477448|-15.407118477448|-15.407118477448|-15.407118477448|-15.407118477448|-15.407118477448|-15.477076386991|-15.816699151128|-15.816699151128|-15.907166193955|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.970938124425|-15.970938124425|-15.970938124425||-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|||-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-16.004430228995|-16.004430228995|-16.624644472121|-16.71571673499|-17.531073560831|-18.482026831438|17.670410394125|17.670410394125|17.670410394125|17.670410394125|17.670410394125|17.670410394125|17.337123605336|17.161247912077|17.072744193671|17.072744193671|16.835549688999|-17.964194087561|-17.964194087561|-17.964194087561|-17.964194087561|-17.964194087561|-17.964194087561|-18.384383073975|-18.440818326367|-18.440818326367|-18.440818326367|-18.749243542765|-19.054861076426|-19.054861076426|-19.054861076426|-19.054861076426|-19.233456196335|-19.35967420422|18.06250463329|18.06250463329|18.06250463329|18.06250463329|18.06250463329|18.06250463329|18.06250463329|18.06250463329|18.06250463329|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.061268011339|18.043807672277|18.043807672277|18.043807672277|18.043807672277|17.843219125731|17.843219125731|17.539283116568|17.539283116568|17.539283116568|17.539283116568|||17.539283116568|17.539283116568||||17.539283116568|17.539283116568|17.539283116568|17.539283116568|17.539283116568|17.539283116568|17.539283116568|17.539283116568|17.50264860662|17.50264860662|17.50264860662|17.50264860662|17.50264860662|17.50264860662|17.391831467242|17.218422860669|17.087415239068|17.028239061272|16.920245603492|16.920245603492|16.920245603492|16.640828825555|16.460642948771|16.384954042251|16.384954042251|16.384954042251|16.384954042251|16.231309449633|16.231309449633|16.231309449633|16.192843476887|15.826492883492|15.587213730071|15.052737844491|14.525264462392|14.504738393271|14.460542801182|14.247726657318|14.247726657318|14.247726657318|14.059002679651|14.059002679651|14.059002679651|14.059002679651|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.979664826173|13.979664826173|13.979664826173|13.979664826173|13.979664826173|13.979664826173|13.818073496135|13.818073496135|13.47924856004|13.276387466953|13.15570769262|12.970812119963|12.970812119963|12.747568861116|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.446024346855|-13.446024346855|-13.446024346855|-13.446024346855|-13.457249244614|-13.613609985691|-13.75901069043|-13.779550568532
05522|7020|/equities/terna|STOXX600/EAFAVALUE||-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.7418127968592|-8.7418127968592|-8.7418127968592|-8.7418127968592|-8.7597716868881|-8.7597716868881|-8.7597716868881|-8.8467465044132|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9962397513123|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.64091413659|8.5466821264575|8.504202797606|8.4542251721515|8.3490284433512|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.22780011548|8.2205436599279||8.2205436599279|8.1281596170558|8.071288054375|7.9725422254185|7.9661518530726|7.9661518530726|7.9661518530726|||-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4780005352501|-8.6315560756794|8.1504495601753|8.1504495601753|7.9760553021012|7.9760064365905|7.9760064365905|7.87645151907|7.7395012411122|7.7394457429255|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|7.7242179886825|7.7242179886825|7.7131829664451|7.7131829664451|7.6703864965594|7.6703864965594|7.6346517838544|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.6335021145827|7.5467798850808|7.5252149907138|7.5252149907138|7.5252149907138|7.5252149907138|7.5252149907138|7.5252149907138|7.5252149907138|7.5252149907138|7.5252149907138|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|-7.8491330184217|||-7.8491330184217|-7.8491330184217||||-7.8513838952783|-7.8513838952783|-7.8513838952783|-7.9374266405903|-7.9562519148548|-7.970724193648|-8.0078047032659|-8.0684498940911|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0875078016702|-8.098577600225|-8.098577600225|-8.1597526928939|-8.2441697541384|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.8626129787957|7.8626129787957|7.7814240595189|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1625932076819|-8.259103865452|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.818598565708|7.818598565708|7.818598565708|7.818598565708|7.818598565708|7.7381092279602|7.6727879278582|7.6612086288047|7.5998985758438|7.5955538739776|7.5716154564327|7.5310172227694|7.5006859200612|7.4744286159028|7.4479208367124|7.4342454690685|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733
05523|1166527|/equities/thg-holdings|STOXX600||28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|27.476279437521|25.569200608442|23.661333399029|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.965263409695|-28.046237477774|-28.046237477774|-28.046237477774|-28.046237477774|-28.046237477774|-28.046237477774|-28.145805737092|-28.145805737092|-28.145805737092||-28.145805737092|-29.033118350322|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.305401047093||-29.305401047093|-29.529333865226|-30.05037073248|-31.840411547747|-33.190012295053|-33.190012295053|-33.190012295053|-33.190012295053|-33.190012295053|||-33.190012295053|-33.798773575852|-33.798773575852|-33.798773575852|-33.798773575852|-33.798773575852|-33.798773575852|-34.297744634502|-34.297744634502|-35.387493427984|-37.270548829759|-37.395054403637|-37.916728619839|-38.569696669341|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.558110269105|32.558110269105|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-38.229033869879|-39.180036353156|-40.645597244949|-40.775107041167|-41.444564438713|-41.613961326692|-41.623531120321|-41.623531120321|-42.299480616275|-44.241646010813|-44.311706156716|-44.311706156716|-44.311706156716|-44.311706156716|-44.311706156716|-44.311706156716|-44.311706156716|-44.311706156716|-44.311706156716|-44.416972743416|-44.416972743416|-44.416972743416|-44.416972743416|-44.416972743416|-44.416972743416|-44.416972743416|-44.416972743416|-45.116064151979|-45.116064151979|-45.116064151979|-45.893406003555|-46.361561132626|-46.722844999318|-47.735384112469|-49.148202611199|-49.330382470618|-49.330382470618|-49.330382470618|-49.330382470618|-49.330382470618|-49.330382470618|-50.813758139621||-51.454176219317|-51.65908483224|-52.976417200285|||-52.976417200285|-52.976417200285|-52.976417200285|-54.512686456263|46.374729412542|46.374729412542|46.374729412542|46.374729412542|46.374729412542|43.285811602789|41.391970262864|41.391970262864|41.391970262864|41.391970262864|41.391970262864|41.391970262864|41.391970262864|39.266633362614|39.106260665084|-44.811393271637|-44.811393271637|-44.811393271637|-44.811393271637|-44.811393271637|-45.232660623338|-45.867401489446|-46.552669296474|-46.924827418987|-46.924827418987|-46.924827418987|-46.969810099805|-48.064231867486|-48.092479276319|-49.850533749947|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-51.502185620618|-51.502185620618|-51.502185620618|-52.847982607233|-53.113316229038|-54.323682867876|-54.681030020907|-54.681030020907|-54.681030020907|-54.681030020907|-55.491143687781|-55.841269051826|-59.693633330967|-60.148481224539|-60.351093131704|-61.123343115376|-61.123343115376|-61.123343115376|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-62.929329131531|-65.010366676568|-65.063501000543|-65.063501000543|-65.063501000543|-65.063501000543|-65.063501000543|-65.063501000543|-65.104476136986|-65.104476136986|-65.104476136986|-65.104476136986|-65.104476136986|-65.210596437568|-65.210596437568|-65.210596437568|-65.231220213698|-66.012466819338|-66.90952706932||-66.90952706932|-68.174474563853|-68.304289029282|-68.304289029282|-68.457541755219|-68.568124332752
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||-154.57790397681|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-158.46284071481|-161.14759960744|-167.10844485597|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-175.56367682419|156.0959078581|152.88434206456|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919||-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919||-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-165.57842474116|-165.57842474116|-165.57842474116|-165.57842474116|-165.57842474116|-165.57842474116|-166.58713860129|-168.33422219963|-168.33422219963|149.12071094136|149.12071094136|149.12071094136|149.12071094136|146.76746134869||142.04717673319|138.83574972172|138.78417110465|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451||||-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-159.4945627173|-160.78839471166|-163.12599836262|-165.13443380894|-165.58270948796|-170.43634709681|-171.21260059504|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-175.32535729058|-178.28372557569|-179.66446624468|-179.66446624468|-179.66446624468|-179.66446624468|-179.66446624468|-179.66446624468|-183.22162390495|167.00160041457|167.00160041457|167.00160041457|167.00160041457|167.00160041457|167.00160041457|167.00160041457|167.00160041457|167.00160041457|166.66555503128|166.66555503128|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|153.74736215692|145.86525813569|145.86525813569|-156.7281518201|-156.7281518201|-156.7281518201|-156.7281518201|-156.7281518201|-156.7281518201|-156.78715149967|-156.78715149967|-156.78715149967|-156.78715149967|-156.78715149967|-156.78715149967|-156.78715149967|-156.78715149967|||-156.78715149967|-156.78715149967||||-156.78715149967|-156.78715149967|-156.78715149967|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|144.08289996768|142.61988207129|-156.96744557397|-156.96744557397|-156.96744557397|-159.33605301133|-160.74005754514|-161.92784222545|-162.67962391307|-162.67962391307|-162.67962391307|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.60041723315|144.56712754638|143.69680991075|-159.69420126138|-159.69420126138|-159.69420126138|-159.69420126138|-159.69420126138|-159.69420126138|-160.29910742638|-160.32580527255|-160.32580527255|-160.32580527255|-161.15713862753|-161.15713862753|-161.15713862753|-162.21348719438|-163.27609077913|-163.95121401132|-165.89024287662|-166.93671028322|-166.93671028322|-166.93671028322|-166.93671028322|-166.93671028322|-166.93671028322|-166.95190167103|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.77098541109|-168.77098541109|-168.77098541109|-168.77098541109|-168.77098541109|-168.77098541109|-169.32332102291
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-367.52687381957|-367.52687381957|-369.07429339328|-369.51588934702|-369.73989061562|-369.7554265575|-369.8504712401|-369.93386812323|-370.28207535339|-371.01342248467|-371.32604227626|-371.75115299847|-372.36793624721|-372.67549251806|-373.23943036675|-373.76603713168|-374.09559308305|-374.99510512103|-376.16122452141|-376.65690630146|-377.85211540006|-378.65791888527|-379.75323438966|-381.19248740236|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|361.35668956055|359.56298500977
05526|19020|/equities/trelleborg|STOXX600||||||||||||-378.88899630415|-378.88899630415|366.1771631728||366.1771631728|366.1771631728|366.1771631728||358.61906883566|353.4545405954|352.20869676491||352.20869676491|347.95262552448|347.95262552448|347.95262552448|-358.91987200841|-358.91987200841|-358.91987200841|-358.91987200841||||||||344.49552085783|344.49552085783|344.49552085783|||344.49552085783|344.49552085783|344.49552085783|||344.49552085783|||344.49552085783||||||344.49552085783|344.49552085783|344.49552085783||||316.43668034767||||||||-334.78495763586|||-334.78495763586|||-338.30103748093|||-338.30103748093|-338.30103748093|-351.00670695581||-358.03521638753|-359.2946835187||||||-401.52187227175|-406.8520748766|-412.02454256037|-417.2661458543||||-417.52100478499||-417.52100478499||-417.52100478499||-417.52100478499|411.31725679395||411.31725679395|407.98770288864|||||||||||||||407.98770288864||||407.98770288864|407.98770288864||||407.98770288864||395.22896140581|395.22896140581|395.22896140581|||||386.00995237039||||||||-400.2333784966||-400.2333784966||||||||||||||||392.94396194357|||392.94396194357|||||||||||-367.65670115265|||||-373.48521197408|||||362.72935783606|362.72935783606|||-367.14894094313||-367.14894094313||-373.09882937366|-377.46646441862|-377.46646441862||-379.71292702265|-379.71292702265||-379.95879423958|-380.11534015715|||-381.75436249698|-381.75436249698|-381.75436249698||||-391.2826216058||-391.98624826317||-407.16249874836|399.8833249321|399.8833249321|393.32593252818|||388.4510280044||-396.49300168591|-396.49300168591||-396.49300168591||-396.49300168591||-396.84876898283||-396.84876898283|-403.31098605284|394.79348690723|391.14012292842|391.14012292842||||383.88902615419|382.41003448556|379.46113281327|374.71235487282|||
05528|547|/equities/ucb|STOXX600/EAFAVALUE||180.09891446567|180.09891446567|173.62933787744|169.64649941569|166.67943548765|166.47430201624|166.47430201624|162.45479002103|160.28831394936|160.28831394936|159.2842465377|158.96394701033|158.96394701033|158.96394701033|158.87750078301|158.87750078301|158.87750078301|157.96296317612|157.96296317612|157.75068261649|157.75068261649|157.75068261649|157.75068261649|157.75068261649|157.75068261649|157.75068261649|-169.45556757522|-169.45556757522|-169.45556757522|-169.45556757522|-169.45556757522|-169.45556757522|-169.78118602515|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.84022443562|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-172.82534306314|-172.82534306314|-172.82534306314|-173.01703869266|-173.64949540477|151.86427580601|151.86427580601|151.86427580601|148.85752579113||141.94170312241|-157.81724391808|-157.81724391808|-157.81724391808|-157.81724391808|-157.81724391808|-157.81724391808|||-157.81724391808|-158.73871421763|-158.73871421763|-158.73871421763|-158.73871421763|-159.63391480559|-159.63391480559|-163.70051010884|-163.70051010884|-172.56167399924|-176.71193925296|-176.71193925296|-179.00270920519|-179.00270920519|-183.59189691283|-184.65488613687|-187.38321546539|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-199.22255545823|179.05678241221|179.05678241221|179.05678241221|177.92421285276|-194.04758497319|-194.04758497319|-194.04758497319|-194.04758497319|-194.04758497319|-194.04758497319|-194.04758497319|-195.03341977952|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-195.78126100204|-197.29229983162|-197.29229983162|-198.52200083016|-201.51610050465|184.05123189151|184.05123189151|184.05123189151|184.05123189151|184.05123189151|184.05123189151|181.31803526547|177.95059473941|177.84270405413|177.84270405413|177.53030174084||177.53030174084|177.53030174084|177.53030174084|||176.53089065361|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|175.77973666149|173.19137779825|170.60476677007|170.60476677007|170.60476677007|169.53862584505|168.23180276457|163.44644887253|-178.01282315331|-178.01282315331|-178.01282315331|-180.5253588897|-184.07262878749|174.60233486272|174.60233486272|174.60233486272|174.60233486272|172.78445172017|172.78445172017|172.78445172017|169.78827968908|168.61680254481|168.61680254481|168.61680254481|168.61680254481|168.61680254481|167.37144591568|166.68216416304|164.60240360834|163.05226655134|163.05226655134|163.05226655134|163.04076010072|163.04076010072|162.94106507405|162.94106507405|161.55674219246|158.58804247242|158.20615813315|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|153.83733701778|152.81926504851|151.45094429712|151.45094429712|151.18159544976|150.33511165017|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||-14.895366325639|-15.464851633997|-15.672057010831|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.257710061484|14.169122415575|14.134024785396|13.761138993762|13.484043631578|13.206861461584|13.206861461584|13.206861461584|13.206861461584|13.206861461584|13.206861461584|13.206861461584|12.782623305789|12.503470490235|11.547309713915|11.547309713915|11.284232807772|11.265400111274|11.265400111274|11.265400111274|11.265400111274|10.818222773953|10.746323701389|10.746323701389|10.735915365757|10.694458340831|10.694458340831|10.694458340831|10.327176199167|9.5240846318322|9.2731503030015|9.0976668486279|9.0374069356567|8.8150087108884|8.8150087108884|8.7608425077105|8.6676027439595|8.4648370900155|8.3992630285688|8.3530698134576|8.0369690232408|8.0369690232408|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514||-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|||-8.9026129065514|-8.9026129065514|-8.9402519441984|-8.9402519441984|-8.9402519441984|-8.9402519441984|-8.9402519441984|-9.242780046863|-9.242780046863|-9.68975597532|-10.107506393408|8.8231595613453|8.8231595613453|8.8231595613453|8.8231595613453|8.5848993833301|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|-9.4408370374082|-9.4408370374082|-9.6890887770681|-9.6890887770681|-9.9862098730966|-10.075074106254|-10.075074106254|-10.151586587589|-10.151586587589|-10.151586587589|-10.397082408467|-10.397082408467|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.618780253814|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974|-10.621863477974||-10.621863477974|-10.621863477974|-10.621863477974|||-10.621863477974|-10.621863477974|-10.621863477974|-10.686793081792|-10.852548167476|-10.994497985055|10.139128150681|10.139128150681|10.139128150681|10.139128150681|10.139128150681|10.139128150681|-11.059566389717|-11.059566389717|-11.059566389717|-11.059566389717|-11.059566389717|-11.059566389717|-11.059566389717|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.488345582545|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.710948185602|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.276924005512|10.276924005512|10.276924005512|10.276924005512|10.276924005512|10.276924005512|9.6554711829331|-10.983042409618|-10.983042409618|-10.983042409618|-10.983042409618|-10.983042409618|-11.068102971933|-11.178447184984|-11.541608053252|-11.579564524806|-11.688960871339|-12.092734108634|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.281105923075|-12.281105923075|-12.49624186315
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||60.631398932692|60.631398932692|59.694887126548|58.882653091863|58.539614834736|57.662904914165|57.057673542526|56.298525378469|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|55.99496243903|54.612735890778|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|53.772958483372|53.197731139564|52.172478492949|51.538311649134|51.501926558462|51.501926558462|51.263806812462|49.232007866101|47.859453710137|47.381581427545|47.381581427545|47.381581427545|46.927869083584||46.850024555569|46.850024555569|45.967803476525|44.522005185234|43.751117821918|43.320707966415|43.320707966415|||43.320707966415|42.693285705345|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-51.440184362247|-54.617704346792|50.595077753038|50.595077753038|50.595077753038|50.595077753038|50.595077753038|50.595077753038|50.288098109223|50.288098109223|50.288098109223|50.288098109223|50.288098109223|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|47.977919995584|47.780394986575|47.780394986575|47.540996184289|47.433328856295|46.941477074961|45.299697945228|45.237100115733|45.237100115733|45.237100115733|45.237100115733|44.847333368678|44.385516627703|44.385516627703|44.385516627703|44.385516627703|44.385516627703|44.385516627703|43.831407847309|42.759622059822|42.124584136497|42.124584136497|42.124584136497|42.124584136497|42.124584136497|41.770372746267|41.670108874691|41.670108874691|41.670108874691|40.555264816216|40.555264816216|40.555264816216|40.518069542704|39.690912764666|39.607402529316|38.718223905118|38.172192626035|37.640206036788|37.640206036788|37.600227446271|37.288033055943|36.569968336559|36.569968336559|36.569968336559|36.569968336559|||36.569968336559|36.569968336559||||36.569968336559|36.569968336559|36.569968336559|36.569968336559|36.569968336559|36.569968336559|36.517187032144|36.47493013744|36.24450857903|36.24450857903|36.24450857903|36.24450857903|35.324175758113|-39.299868564234|-39.299868564234|-39.299868564234|-39.299868564234|-39.299868564234|-39.299868564234|-39.696244536092|-40.796105396141|-41.865949431381|-41.934945626746|-42.201041922759|-42.201041922759|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-43.674047118011|-44.472340537667|40.587660835624|40.388511073193|39.406680835177|39.289279076202|39.289279076202|39.289279076202|38.611976937832|38.476763340468|38.476763340468|38.476763340468|38.476763340468|38.476763340468|38.458349247325|38.458349247325|37.881265334569|37.881265334569|37.729738955456|37.48693334257|37.143813892596|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.815543156492|36.187826348264|35.660303897211|35.660303897211|35.660303897211|35.660303897211|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.29991218278|34.787681279682|34.396035390985|34.309761901577|34.17445807532|34.032175011938|33.934244651426|33.934244651426|33.934244651426|33.934244651426|33.39054989244
05531|989550|/equities/unilever-ord|STOXX600||-53.055980399516|-53.055980399516|-53.055980399516|-53.055980399516|-53.055980399516|-53.055980399516|-53.055980399516|-53.055980399516|-53.055980399516|-53.055980399516|-53.333311402429|-53.442567334826|-53.706188080769|-53.782837348721|-53.782837348721|-53.782837348721|-53.782837348721|-53.782837348721|-53.782837348721|-53.990025349253|-53.990025349253|-53.990025349253|-53.990025349253|-53.990025349253|-53.990025349253|-53.990025349253|-54.28891586793|-54.983916392714|-54.983916392714|-54.983916392714|-55.414351267715|-55.549279101579|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|54.0036464763|53.993136555776|53.993136555776|53.993136555776|53.540394508443|53.540394508443|53.540394508443|53.467104076899|53.446817534108|53.446817534108|53.446817534108|53.446817534108|53.446817534108|53.446817534108|53.446817534108|53.446817534108|53.446817534108|53.446817534108|53.387576996109|53.103974592708|53.038734752919||53.038734752919|53.038734752919|53.038734752919|53.038734752919|53.038734752919|53.038734752919|53.038734752919|||-56.629168745631|-56.629168745631|-56.629168745631|-56.629168745631|-56.629168745631|-56.629168745631|-56.629168745631|-56.629168745631|-56.629168745631|53.289914299978|53.289914299978|52.912857216981|52.912857216981|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|52.618614543497|-55.309353032607|-55.309353032607|-55.309353032607|-55.309353032607|-55.309353032607|-55.309353032607|-55.309353032607|-55.309353032607|-55.309353032607|-55.309353032607|-55.479280223337|-56.398089450694|-56.873431993963|55.039520023662|54.802799382032|54.603110805949|53.966787885517|53.809764198561|53.48857680931|53.48857680931|53.48857680931|53.48857680931|53.48857680931|53.48857680931|53.48857680931|-55.290855430659|-55.290855430659|-55.290855430659|-55.290855430659|-55.290855430659|-55.290855430659|-55.290855430659|-55.290855430659|-55.290855430659|-55.707617255379|-55.981798035491|-56.175697561354|-56.175697561354|-56.175697561354|-56.175697561354|-56.268552828995|-56.551364845328|-56.551364845328||-56.551364845328|-56.750663093132|-56.750663093132|||-56.750663093132|-56.750663093132|-56.92851459031|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|55.204867633579|54.734158367284|54.734158367284|54.502397160141|54.089871164713|54.089871164713|53.315412464577|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.529589653732|-56.951096311912|-56.951096311912|-57.412329956012|-58.552590153964|-58.601766557994|-58.638198015706|-58.638198015706|-58.638198015706|-58.834488284268|-58.834488284268|-58.834488284268|-58.834488284268|-58.834488284268|-58.834488284268|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-59.057524348212|-59.057524348212|-59.70838447554|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.529924660205|57.291636502889|57.291636502889|57.064040329884|56.807821012018|56.659533377633|56.659533377633|56.222815906721|55.756460414681|55.417178933657|54.840195992298|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||-24.411601449031|-24.807047413903|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.539698934949|22.539698934949|22.539698934949|22.539698934949|22.539698934949|22.11844603495|-24.197352802184|-24.197352802184|-24.197352802184|-24.197352802184|-24.197352802184|-24.435614618149|-24.435614618149||-24.435614618149|-24.435614618149|-24.542350592974|-24.561112327786|-24.561112327786|-24.885124333933|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259||23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.444626886873|23.315696591833|23.314156690692|23.314156690692|23.314156690692|23.314156690692|23.307396217027|22.706552183009|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614||-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|||-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-25.295646317649|-25.295646317649|-25.727940594541|-26.352156042376|-26.478752288362|-26.478752288362|-26.478752288362|-26.974724514772|-27.459138587105|-27.824597997784|-28.077331405348|-28.236479182449|-28.714421267208|-29.02102480431|-29.031139167367|-29.217652397471|-29.217652397471|-29.217652397471|-29.286280823104|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.321075602654|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.924906058187|26.687117995018|26.428602947122|26.428602947122|26.18900295245|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117|25.922141703117||25.628491357684|25.523322692315|||25.298014257057|25.298014257057||||25.298014257057|25.298014257057|25.298014257057|25.298014257057|25.298014257057|25.298014257057|25.298014257057|25.298014257057|25.298014257057|25.298014257057|25.283904073087||-26.37829162398|-26.37829162398|-26.37829162398|-26.37829162398|-26.37829162398|-26.455879972147|-26.627644006595|-26.955749811818|-26.955749811818|-26.955749811818|-26.955749811818|-27.105950100701|-27.105950100701|-27.105950100701|-27.105950100701|-27.105950100701|-27.105950100701|-27.284389530598|-27.881543727913|-28.180603447003|-28.545670233879|-28.785395140895|-28.785395140895|-28.894883468691|-28.991537865603|-29.08337445679|-29.716527254743|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.778250248638|-30.954166341056|-31.115185658391|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.372513796874|28.929459600524|28.669398869493
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||29.717427972632|29.717427972632|29.623810295349|29.266453959419|29.099019541507|29.099019541507|28.322798956505|26.692554090941|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793||-27.947157432383|-28.746286235193|-28.793012815711|-28.793012815711|-28.793012815711|-28.994458840949|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155||27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|26.699782761532|26.514758331464|26.241953036174|25.713837567286|25.062042067797|24.720046491922|24.713946684277|24.713946684277|24.670496896545||24.104442017652|23.734935223369|23.486216223422|23.486216223422|22.818572958513|22.230081408337|-24.583239700328|||-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.866777316447|-24.866777316447|-25.479197810884|-26.317441541614|-26.716602306302|-27.092334832014|-27.384261437325|-28.143623798058|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.077368165349|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.652199377169|25.619110970089|25.2512332117|25.23081569268|25.162268089403|25.162268089403|25.162268089403|25.162268089403|25.162268089403|25.162268089403|25.162268089403|25.162268089403|25.162268089403|25.162268089403|24.709145348235|24.709145348235|24.709145348235|24.709145348235|24.709145348235|24.345161536185|24.153512216109|23.706125922223|23.340695269925|23.155349571807|23.155349571807|23.155349571807|23.155349571807|23.155349571807|23.155349571807|23.155349571807||22.683167598096|22.471852034824|||22.429425580315|22.429425580315||||22.429425580315|22.429425580315|22.429425580315|22.429425580315|22.429425580315|22.429425580315|22.429425580315|22.429425580315|22.429425580315|22.429425580315|22.429425580315||21.909917468288|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.541206828504|-23.805785593887|-23.983095417972|-24.270105532535|-24.497339862064|-24.76204505836|-25.232827567117|-25.346581373329|-25.346581373329|-25.346581373329|-25.346581373329|-25.346581373329|-25.363979350323|-25.448310758002|-25.747567390212|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-26.219454605446|-26.25328321707|-26.289759638704|-26.497509747519|-27.136676556285|-27.444085075254|-28.660095375771|-29.487327754492|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.193348400483|26.073163448318|24.060677731129|24.060677731129|24.060677731129|23.77964127074|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.451089961114|-25.535101050339|-25.85011208742|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848
05534|612|/equities/verbund|STOXX600/EAFAGROWTH||63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.553805888311|63.001448274339|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.508900745337|-68.498777291979|-68.804199534219|-68.884960926908|-68.884960926908|-68.884960926908|-68.884960926908|-69.1126098973|-69.1126098973|-69.472250677696|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|63.789397847834|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811||-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|||-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.784004777588|-68.784004777588|-70.604889947548|-70.604889947548|-70.604889947548|-70.604889947548|-70.874884162098|-70.99614646718|-70.99614646718|-71.042945520581|-71.500490445231|-72.014435523456|-72.327151344557|-74.161778271022|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.032188783218|68.032188783218|67.675198156533|67.675198156533|67.675198156533|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|-72.729224031561|||-72.729224031561|-72.729224031561||||-72.729224031561|-72.729224031561|-72.729224031561|-73.138025091085|-73.292250525061|-74.171941637003|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-77.309506706478|-77.711429812881|-77.711429812881|-78.254365102419|-79.149295321183|74.023413068556|74.023413068556|74.023413068556|74.023413068556|74.023413068556|74.023413068556|74.023413068556|73.206573467015|72.664316428467|72.664316428467|72.664316428467|72.664316428467|72.432577624105|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|110.2935560949|103.86272232122|103.86272232122|102.69469613043|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|95.355992122875|-106.74914645414|-106.74914645414|-109.67127290546|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449||99.759776188449||99.759776188449|99.759776188449|99.759776188449|||99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|90.827526809458|85.638368767372|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-98.161461168956|-99.558283711264|-99.558283711264|-99.558283711264|-100.79109104866|-100.79109104866||||-101.01171489155|-101.01171489155|-101.01171489155|-101.01171489155|-101.01171489155|-101.01171489155|-102.55458986509|-102.55458986509|-107.44732202146|-108.33924392697|-108.39915915592|-108.44462576026|-109.90180789226|-113.81367546976|100.35978194572|100.35978194572|100.35978194572|100.35978194572|100.35978194572|100.35978194572|100.35978194572|99.196976887934|95.260529875482|93.872977300982|93.872977300982|93.872977300982|93.872977300982|92.860800768423|92.860800768423|92.860800768423|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|92.218245116246|91.303603480671|87.978629785889|-106.30644640118|-106.30644640118|-106.30644640118|-106.30644640118|-106.30644640118|-106.30644640118|-106.30644640118|-106.30644640118|-106.30644640118|-106.57099994013|-106.57099994013|-106.57099994013|-106.57099994013|-106.57099994013|-106.57099994013|-106.57099994013|-107.21592834051|-107.21592834051|94.773773400961|94.773773400961|94.773773400961|94.773773400961|94.595855095848|-105.74083782137|||-105.74083782137|-105.74083782137||||-105.74083782137|-105.74083782137|-105.74083782137|-105.74083782137|-105.74083782137|-106.83315908579|-109.48350505992|-110.61389563|-111.70677162866|-111.70677162866|-111.70677162866|-111.70677162866|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-113.89113404232|-114.92292422142|-115.35325218667|-115.43726949717|-115.43726949717|-115.43726949717|-117.90687973148|-117.90687973148|-122.77819773495|-125.18688611786|-125.30765353088|-127.55017398071|-141.07701713365|-141.07701713365|-141.07701713365|-141.07701713365|-141.75501751151|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-146.61394443523|-149.04048940883|-151.58665320327|-153.50461246626|-153.72559816313|-153.72559816313|-153.72559816313|-153.75344511615|-155.18715717116|-158.64406810115|-163.02951807788|-164.2411278068|-168.2234794099|151.81191886835|151.81191886835|151.81191886835|151.81191886835|151.81191886835|149.81047083463|148.53940949534|147.53267653888|145.41964365051|-161.06827026935|-161.06827026935|-161.06827026935|-161.06827026935|-162.7925213347|-163.77780892061|-163.77780892061|-164.7950897303|-164.7950897303|-164.7950897303|-164.7950897303|-165.08065542544|-167.4729484382|-168.50328146779|-169.4980910284|-170.02842532072|-172.65936333243|-174.13195574746|-174.13195574746|-174.13195574746
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.120476957299|22.856085931966|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.385129683798|-23.998678214005|-23.998678214005|-23.998678214005|-23.998678214005|-23.998678214005|-23.998678214005|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|21.571805563653|21.527283942676|21.527283942676|21.527283942676|21.527283942676|21.342536595107||20.892143806117|20.892143806117|20.51682671827|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|||-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-23.58979493335|-24.537549561429|-25.117277642277|-25.249971120185|-25.249971120185|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|22.413107109287|22.413107109287|22.354732364229|22.354732364229|22.354732364229|22.354732364229|22.354732364229|22.354732364229|21.169702787986|20.773188249587|20.773188249587|20.773188249587|20.773188249587|20.259098415374|20.227111938859|20.227111938859|20.227111938859|20.227111938859|20.227111938859|20.227111938859|19.989014019862|19.72445992882|19.676871798267|19.676871798267|19.676871798267|19.676871798267|19.676871798267|19.109856841553|18.721628521643|18.721628521643|18.721628521643|18.721628521643|18.581810261101|18.117011363077|17.823900336212|17.407409042716|17.407409042716|-18.511038286901|-18.511038286901|-18.511038286901|-18.511038286901|-18.511038286901|-18.511038286901|-18.511038286901|-18.511038286901|-18.511038286901|-18.787821645445|-18.78924567932|-19.121383537121|-19.130042433822|-19.130042433822|-19.143982219283|-19.143982219283|||-19.143982219283|-19.143982219283||||-19.143982219283|-19.143982219283|-19.28775797904|-19.532509920999|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.566604585863|-19.689828256816|-19.689828256816|-19.689828256816|-19.694808381631|-19.940343002295|-20.085118472802|-20.085118472802|-20.085118472802|-20.085118472802|-20.369575911349|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.856535021868|-21.147816835075|-21.322561670735|-21.322561670735|-21.322561670735|-21.322561670735|-21.322561670735|-21.550411727806|-21.550411727806|-21.550411727806|-21.550411727806|-21.591002426496|-21.591002426496|-21.862225808425|-22.399138651207|-22.671265930947|-22.918072536054|-22.933414700366|-23.426016651631|21.870360476925|21.870360476925|21.870360476925|21.870360476925|21.870360476925|21.502621976484|20.835135821887|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-22.110475663382|-22.293862373783|-22.509845450138|-22.604272951258|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|258.78984089034|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|257.10428952626|253.1943080196|253.1943080196|253.1943080196|253.1943080196|253.1943080196|252.44367252557|-270.944317645|-270.944317645|-270.944317645|-270.944317645|-270.944317645|-270.944317645|-270.944317645||257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266||257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266||257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|256.74421062056|256.74421062056|256.62989971451|256.62989971451|255.71099018844|251.37888849876|244.08210477456|241.18012184152|240.70169050651|240.70169050651|240.70169050651|240.61853517379||239.77212106104|239.77212106104|239.77212106104|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|||-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-272.30002982813|-272.30002982813|-278.85558496799|-292.24509881698|-309.90011250932|-313.17233739913|-317.84705104895|-324.04115528605|-326.6623900151|-329.28073594891|-329.28073594891|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-340.94230609648|-345.00254605338|-347.7217260954|-347.7217260954|-347.7217260954|-347.7217260954|-348.44635927646|323.41915646004|323.41915646004|323.41915646004|323.41915646004|317.85419150862|317.85419150862|317.85419150862|317.85419150862|317.85419150862|317.85419150862|313.58798886971|310.38110416947|306.39011370935|301.71122050062|297.74025890315|296.1336145609|293.32068487994|292.43588564073|292.43588564073|292.43588564073|292.43588564073|292.43588564073|292.43588564073|282.2565375663|279.19722302902|279.19722302902|279.19722302902|273.99535470524|273.99535470524|273.38372066858|272.40412593818|271.15979768825|271.15979768825|271.15979768825|271.15979768825|271.15979768825|271.15979768825|271.15979768825|268.71087479142|263.55098284116||-281.03275796743|-281.03275796743|||-281.03275796743|-281.03275796743||||-281.03275796743|-281.03275796743|-286.46418637006|272.6456455708|272.6456455708|272.6456455708|272.6456455708|272.6456455708|272.6456455708|272.6456455708|272.6456455708|270.8173765077|268.51375133614|267.3319381301|-284.5716330158|-284.5716330158|-284.5716330158|-284.5716330158|-284.5716330158|-284.5716330158|-284.9190335021|-284.9190335021|-284.9190335021|-285.13780516889|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.23094794304|265.62883003057|263.43171409655|263.43171409655|263.43171409655|263.43171409655|263.43171409655|263.43171409655|260.14078971069|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|256.30352300732|252.39835414984|251.46483421434|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-265.76498231859|-268.61664634249|-270.51294597543|-273.31992301849|260.77004949904|260.77004949904|260.77004949904|260.77004949904|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644
05538|6903|/equities/vopak|STOXX600/EAFAVALUE||40.07578394398|39.982695220244|39.982695220244|-41.377347366294|-41.377347366294|-41.377347366294|-41.921495852956|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.233363870397|40.233363870397|40.233363870397|40.233363870397|40.233363870397|40.200405919568|39.901560081394|39.819877462175|39.819877462175|39.819877462175|39.679864703048|39.547611908693|39.547611908693|39.461791043568|39.444276168531|39.444276168531|39.444276168531|39.444276168531|39.399195488499|38.993551687186|38.732836462596|38.499818724106|38.213131288367|38.183479048232|37.716090018462|37.433442771816|37.433442771816|36.799379865752|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565||-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-39.836157066807|-39.836157066807|-39.941637051473|||-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-41.019595265797|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-42.102338495369|-42.102338495369|-42.102338495369|-42.102338495369|-42.102338495369|-42.102338495369|-42.102338495369|-42.102338495369|-42.102338495369|-42.102338495369|-42.429267343013|-42.995851764114|-43.745391908654|-46.471546243041|43.050505666369|43.028339417372|42.811487232749|42.796758966441|42.796758966441|42.796758966441|42.554175620604|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.53363898955|42.52780547895|42.52780547895|42.52780547895|-44.612734581823|-44.612734581823|-44.612734581823|42.499870018771|42.499870018771|42.499870018771|42.499870018771|42.499870018771|42.499870018771|42.499870018771|41.605411640595||-43.54674641607|-43.54674641607|-43.54674641607|||-43.54674641607|-43.54674641607|-43.54674641607|-43.653052828023|-43.977835678733|-44.025373484997|-44.327082133191|-44.538001113342|-44.538001113342|-44.774448029649|-45.290929348598|-45.290929348598|-45.290929348598|-45.290929348598|-45.290929348598|-45.290929348598|-45.951031507529|43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|42.513352657666|41.765947210911|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.364778908446|-44.626419500459|-45.164912810976|42.267395001068|42.267395001068|41.838214006042|41.454683610704|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|41.01718995814|41.01718995814|41.01718995814|40.954603406932|40.954603406932|40.954603406932|40.954603406932|40.954603406932|40.954603406932|40.82289147062|40.268769207739|40.091246756374|40.091246756374|40.091246756374|39.99241380093|39.99241380093|39.99241380093|39.99241380093|39.874903672243|39.859026715296|39.859026715296|39.859026715296|39.818550459565|39.818550459565|-41.661419717253
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.209104736371|-21.287594732473|-21.287594732473|-21.287594732473|-21.287594732473|-21.287594732473|-21.287594732473|-21.468438820519|-21.549508374288|-21.549508374288|-21.549508374288|-21.549508374288|-21.549508374288|-21.549508374288|-21.55167653092|-21.662972948378|-21.764411363859|-21.764411363859|-21.789797679215|-21.789797679215|-21.789797679215|-21.789797679215|-21.844220046235|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.27112615358|20.620089610526|20.620089610526|20.620089610526|20.620089610526|20.620089610526|20.620089610526|20.620089610526||20.620089610526|20.620089610526|20.473431656888|20.473431656888|20.473431656888|20.473431656888|20.473431656888|||20.042701268782|19.750778437312|19.170865960315|-20.859826352347|-20.859826352347|-20.859826352347|-20.859826352347|-21.549251426314|-21.646945808833|-22.579939787593|20.630262488524|20.630262488524|20.630262488524|20.630262488524|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.359144243235|20.129049866989|20.065610242767|19.826555329687|19.826555329687|19.543950908854|-21.211480790359|-21.211480790359|-21.688458417138|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|20.078496306249|19.949440577635|19.462711125622|19.358395024696|19.358395024696|19.358395024696|19.358395024696|19.358395024696|19.358395024696|19.358395024696|19.358395024696|19.358395024696|19.358395024696|19.319328012907|18.964253097599|18.814725723339|18.554475113287|18.554475113287|18.384898027949|18.384898027949|18.384898027949|-19.403949183652|-19.403949183652|-19.403949183652|-19.403949183652|-19.403949183652|-19.403949183652|-19.527721319408|-19.581075150548|-19.581075150548|-19.779528466395|-19.845952261856||-19.845952261856|-19.845952261856|-19.915310717133|||-19.915310717133|-19.970755106759|-19.970755106759|-20.083616157982|-20.349573873384|-20.393970461801|-20.499411764095|-20.809347671878|-20.904830873687|-21.199811552056|-21.260345668802|-21.347606468211|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.663662417115|-21.663662417115|-21.663662417115|-21.945179603035|-21.986642363551|-21.986642363551|-22.142935438159|-22.456550408461|-22.456550408461|-22.456550408461|-22.631722557388|-22.781913982323|-23.002127579507|-23.229030215803|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.584748551981|-24.245276236685|-24.357248931088|-24.357248931088|-24.357248931088|-24.357248931088|-24.357248931088|-24.357248931088|-24.52623212504|-24.52623212504|-24.946925350556|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.367293131774|-25.412548661702|-25.487276528138|-25.529195968595|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||22.774319228997|22.774319228997|22.559281902389|22.559281902389|22.338647503408|22.108496077361|21.898329610628|21.193699592796|20.994195860657|20.994195860657|20.044662601454|20.014625265315|19.746805935121|19.05867330787|19.02604785374|19.02604785374|19.02604785374|18.898908097625|18.898908097625|18.898908097625|18.898908097625|18.853785575628|18.853609782024|18.853609782024|18.853609782024|18.807065890414|18.58431111521|18.58431111521|18.58431111521|18.339951906019||18.339951906019|18.21332214853|18.21332214853|18.21332214853|18.21332214853|18.21332214853|18.036190229222|17.809934622232|17.593815810353|17.243684564333|17.095204762066|16.972316279165|16.972316279165|16.972316279165|16.972316279165||16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.771184089175|16.733538338863|16.549553432243|16.549553432243|16.290337392773|16.003708226907|15.618009734406|15.464177529297|15.118530609301|15.031422246486|14.993247364395|14.846664056108||14.282126277603|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|||-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.619899540261|-16.619899540261|-17.090166653875|-17.571852301761|-18.004279347707|-18.20469676277|-18.20469676277|-18.92660756929|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-19.51417252134|-19.51417252134|-19.51417252134|-19.51417252134|-19.51417252134|-19.579149077114|-19.579149077114|-19.579149077114|-19.746275713903|17.945043617282|17.945043617282|17.945043617282|17.945043617282|17.945043617282|17.945043617282|17.945043617282|17.945043617282|17.945043617282|17.945043617282|17.107999547891|17.107999547891|17.107999547891|17.054016069757|17.054016069757|17.054016069757|17.054016069757|17.054016069757|17.054016069757|17.054016069757|17.054016069757|17.054016069757|17.054016069757|17.054016069757|16.762940947754|-18.122702669384|-18.122702669384|-18.122702669384|-18.122702669384|-18.122702669384|-18.122702669384||-18.122702669384|-18.122702669384|||-18.122702669384|-18.122702669384||||-18.122702669384|-18.122702669384|-18.220781087083|-18.379686445708|-18.379686445708|-18.379686445708|-18.379686445708|-18.379686445708|-18.379686445708|-18.379686445708|-18.379686445708||-18.379686445708|-18.379686445708|-18.379686445708|-18.379686445708|-18.379686445708|-18.442429642672|-18.483255179717|-18.908339376796|-19.213626748235|-19.213626748235|-19.213626748235|-19.226760900941|-19.226760900941|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.904307679233|-20.339507981469|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.018079692334|18.762311227023|18.470068144467|18.423964367604|17.988016404814|-19.672903474537|-19.672903474537|-19.672903474537|-19.672903474537|-19.672903474537|-19.672903474537|-19.800726714363|-19.933490041144|-19.933490041144|-20.089711033909|18.683344553648|18.683344553648|18.683344553648|18.683344553648|18.365660136208|18.092009547693|18.092009547693|18.092009547693|18.092009547693|17.796954476549|17.462727374185|17.442197078189|17.384940511342|-18.679579310602
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||-31.258487895089|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.615395968322|-32.108217708671|-32.163575375968|-32.163929101542|-32.163929101542|-32.163929101542|-32.163929101542|-32.163929101542|-32.875476436168|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.378556559821|-33.487284684998|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.46610980945|30.46610980945|29.604567802804|29.259519458764|28.919779819379|28.919779819379|28.919779819379|28.507533331856||-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|||-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-32.415502344586|-34.212779560594|-34.991978476344|-35.005531123279|-35.202811774278|-36.574235448865|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|31.237474333748|31.237474333748|31.237474333748|31.237474333748|31.237474333748|31.237474333748|31.237474333748|29.526486514583|29.526486514583|29.526486514583|29.526486514583|29.526486514583|28.66720625932|-32.869869337467|-32.869869337467|-33.058743064037|-33.187493077507|30.111763919836|30.111763919836|30.111763919836|29.183073853393|28.372303272772|28.045010910179|28.045010910179|28.045010910179|28.018900193269|26.31211163103|26.054987131387|26.054987131387|26.054987131387|26.054987131387|25.612208563785|25.509270146428|25.509270146428|25.301691141318|25.301691141318|25.110396708606|25.110396708606|25.110396708606|25.110396708606|24.265997186368|-26.46048344808|-26.46048344808|-26.46048344808|-26.624982083695|-27.076646713037|-27.180718849786|-27.436993608588|-27.436993608588|-27.436993608588|-27.436993608588|-27.436993608588|||-27.436993608588|-27.436993608588||||-27.436993608588|-27.436993608588|-27.824437364069|-27.919374607368|-28.121326350336|-28.121326350336|-28.826831891807|-28.826831891807|-28.826831891807|-28.826831891807|-28.826831891807|-28.826831891807|-28.826831891807|-28.826831891807|-28.826831891807|-28.826831891807|-28.925368709335|-29.014855087873|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.139497499924|-29.359440623898|-29.382916335153|-29.382916335153|-29.382916335153|-29.382916335153|-29.758796457767|-29.789773680898|-30.155304089887|-30.23922606718|-30.470251202709|-30.486946026624|-31.082649862988|-31.082649862988|-31.167389724236|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.856047560915|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||-141.52931097949|-141.52931097949|-141.52931097949|-141.52931097949|-142.35201219943|-142.50500948592|-143.63334912905|-144.13808457214|-144.13808457214|-144.72901438114|-144.72901438114|-144.72901438114|-144.72901438114|-144.72901438114|-144.72901438114|-145.04612539474|-145.12115306844|-145.12115306844|-145.90728858707|-145.90728858707|-145.90728858707|-145.90728858707|-146.34698172408|-147.89751509258|-147.89751509258|-147.89751509258|-147.89751509258|-148.23890430209|-148.63939718254|-148.63939718254|-148.96321078415|-149.57301215193|-150.51445218216|-151.31884321781|-152.81260696618|-154.92789137329|-158.21710186496|-159.74399546003|-161.30166263951|-161.97407044717|-162.57675562245|-162.86979173936|-162.86979173936|-162.86979173936|155.85219292298|155.85219292298|155.85219292298|155.85219292298|155.85219292298|155.85219292298|153.94769433419|153.94769433419|153.94769433419|153.27243628414|152.8051737904|152.8051737904|152.71664017472|152.71664017472|152.71664017472|152.71664017472|152.71664017472|152.71664017472|150.6684906089|150.13443078859|149.7882589749|147.94528181591||147.71420354356|145.63106356185|144.22618071814|143.91519384671|142.27243879425|141.15826498786|140.59882577117|||140.59882577117|140.59882577117|140.09590989413|-148.22700462162|-148.22700462162|-148.22700462162|-148.22700462162|-148.22700462162|-148.51056119931|-150.00501672736|-150.00501672736|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.95291748367|-150.95291748367|-151.23657650774|-151.28360451092|-151.28360451092|-151.28360451092|-151.45123638963|-152.33470879501|-153.91634073198|-153.97093126443|-154.77603490779|-157.29837924054|-160.51310518383|-160.51310518383|-160.51310518383|-163.4312245912|-170.95692333321|-178.61045884137|-180.1866231389|-181.17403130478|173.81680043547|173.81680043547|173.81680043547|173.81680043547|173.81680043547|173.81680043547|173.81680043547|173.29088140426|170.53987382185|169.75818838821|169.32854265357|168.74866762571|168.74866762571|168.74866762571|168.74866762571|167.97316350122|167.97316350122|167.97316350122|167.97316350122|167.97316350122|167.97316350122|167.97316350122|166.24796453206|165.21161572898|163.6712434288|161.43472644975|159.43024330327|159.01956668897|159.01956668897|159.01956668897|157.43933991948|157.43933991948|157.43933991948|157.43933991948|157.43933991948|157.43933991948||157.43933991948|157.43933991948|157.43933991948|||157.43933991948|157.43933991948|157.43933991948|157.43933991948|157.43933991948|157.12426386452|156.62632742968|156.62632742968|156.62632742968|156.62632742968|156.62632742968|156.62632742968|156.62632742968|156.62632742968|154.90980266031|153.51922992531|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-161.13079449417|-161.21549108002|-161.21549108002|-162.64310608477|155.54549658396|155.54549658396|155.54549658396|155.54549658396|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|153.40555586765|152.97006665281|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-159.23622442593|-159.23622442593|-159.23622442593|-160.19303137848|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|150.1483660171|149.52040888972|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-399.18060417716|373.31631741693|373.31631741693|373.31631741693|373.31631741693|373.31631741693|373.31631741693|373.31631741693|368.54591163187|358.48674308868|358.48674308868|358.48674308868|358.48674308868||358.48674308868|358.48674308868|358.48674308868|358.48674308868|358.48674308868|358.48674308868||358.48674308868|356.28526128234|355.64474967786|355.0774860787|350.21386935177|345.53762549231|342.56958727118|338.03287203309|337.6198629008|330.34428126131|327.24365940927|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488||321.9881260488|321.9881260488|316.87013462888|316.34460522187|300.69955186327|-324.47064560067|-324.47064560067||||-324.47064560067|-324.47064560067|-324.47064560067|-324.47064560067|-324.47064560067|-324.47064560067|-324.96253402306|-324.96253402306|-325.87843812044|-325.87843812044|-336.08674790415|-336.08674790415|-336.08674790415|-337.9408096423|-342.22313606632|321.04090957397|321.04090957397|321.04090957397|321.04090957397|321.04090957397|321.04090957397|317.29546186387|313.86002893638|313.86002893638|313.86002893638|313.86002893638|313.86002893638|311.35559008068|-332.3343222934|-332.3343222934|-332.3343222934|-332.3343222934|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-334.91848518437|-341.56496929665|323.98153221369|323.98153221369|323.98153221369|323.98153221369|323.98153221369|323.98153221369|323.98153221369|317.05727293491|315.87001390781|315.87001390781|315.87001390781|315.87001390781|315.60555574989|314.19698798332|314.19698798332|312.73392824667|312.73392824667|307.07102663802|297.54002383336|-315.28124016946|-315.28124016946|-315.28124016946|-315.28124016946|-315.28124016946|-315.28124016946|-315.28124016946|||-315.28124016946|-316.07359069393||||-316.08177252397|-316.19086785432|-320.35651678638|-327.14058064968|312.5091911806|312.5091911806|312.5091911806|312.5091911806|312.27131743049|312.00700987285|309.2300245332|-324.85766294966|-324.85766294966|-324.85766294966|-324.85766294966|-324.85766294966|-325.10295103402|-327.46994016801|-328.48327295686|-330.26600825935|-330.26600825935|-330.26600825935|-331.50379528856|-331.50379528856|-331.50379528856|-331.50379528856|-331.50379528856|-331.50379528856|-334.47645277288|-336.75160062872|-340.79622393806|-345.65689988886|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-350.66036968717|333.17057963437|333.17057963437|333.17057963437|333.17057963437|333.17057963437|333.17057963437|330.1006436991|329.78726971424|329.78726971424|329.78726971424|329.78726971424|329.78726971424|326.08029188355|324.97810378826|320.27566545049|317.1396181058|314.96069865217|308.65632878399|307.55146727138|307.46273903905|306.27375446203|306.27375446203|301.98749580254|295.14722061014|294.54137759579|289.71818919064|-307.82354592142|-307.82354592142|-307.82354592142|-307.82354592142|-308.44280845652|-310.22448419654|-310.22448419654|-310.64942925864|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||-413.27364018251|-446.53181767783|420.60832810193|420.60832810193|420.60832810193|417.67591163615|416.10102242342|413.02890871753|412.97195408851|412.97195408851|412.97195408851|408.92995678617|400.7166078006|399.11970504991|399.11970504991|399.11970504991|398.04412486015|395.19345884254|392.83162297067|392.60344132771|392.60344132771|392.60344132771|392.60344132771|392.60344132771|392.60344132771|388.49826780282|-418.96373203232|-418.96373203232|-418.96373203232|-418.96373203232|-419.9416272664|-419.9416272664|-424.49624946647|-424.51807327329|-427.46452925005|-428.67169340229|-439.16854856385|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.682158928|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|413.61845948434|411.44273479489|407.79844415957|407.79844415957|399.37605008344|391.88448279942|386.42165060667|379.9612979495|-410.97680252347|-410.97680252347||-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|||-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-427.36040296819|-435.20598973462|-437.56775823377|-439.5141737808|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-452.4150706389|-453.55008730386|-459.56119828196|-472.02909835148|-480.82122785039|-482.48424272708|-482.48424272708|-484.81025409888|452.63860893039|452.23580103541|452.23580103541|452.23580103541|452.23580103541|452.23580103541|452.23580103541|449.27866205269|441.97628438798|435.20699011316|427.53554117934|417.37282014175|411.16582826653|411.16582826653|411.16582826653|402.68979256991|398.64216865727|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-430.43800935998|-432.02000734822|||-433.71328228558|-433.71328228558||||-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-436.18698065639|-438.06330641509|-443.58718539724|-443.58718539724|-443.58718539724|-445.26248252782|-445.26248252782|-445.26248252782|-445.26248252782|-445.26248252782|-454.11385692924|431.75565120761|431.75565120761|431.75565120761|431.75565120761|431.75565120761|430.77850947981|426.08169042408|424.65185993843|420.28539348898|418.08477516738|418.08477516738|418.08477516738|412.29976442751|410.53550873785|410.53550873785|405.83944194613|-436.79411352039|-436.79411352039|-436.79411352039|-436.79411352039|-436.79411352039|-437.92679720853|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-444.58798310805|-445.08111506092|-448.47862050317|-448.47862050317|-448.47862050317|-451.91515389838|424.72438775642|424.72438775642|424.72438775642|424.72438775642|424.72438775642|423.91599148228|422.77333438082|417.97591895177|416.05656644056|410.52396033814|408.22663480496|408.00181644996|404.68535771458|399.30038966171|395.26154474674|391.26282071469|387.94203725786
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|100.76718980221|99.102434808985|98.133261661812|97.757764976271|97.757764976271|97.757764976271|95.805847769587|93.745941830574|93.657714314923|93.178406846847|93.178406846847|93.178406846847|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959||-98.432430873959|-99.27159198726|-99.27159198726|-99.27159198726|-99.373990418788|92.633961409851|92.633961409851|91.894405703328|91.766610969706||91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706||91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302||-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|||-100.84417783104|-100.84417783104|-100.84417783104|-100.84417783104|-100.84417783104|-101.61070841726|-101.61070841726|-105.12967956261|-105.22853181314|-108.1894778935|-110.82775494433|-114.11583791151|-115.27911934311|-115.27911934311|-117.57402106849|-118.27946590414|-121.28829875511|-121.3397801245|-121.99697376233|-122.12163836141|-123.73998626244|-123.73998626244|-123.92195412826|-123.92195412826|-123.92195412826|-123.92195412826|-123.96605658212|-125.11506456445|-127.45840405436|-127.68163809364|-127.68163809364|-127.68163809364|-127.68163809364|-129.22826058856|-129.22826058856|122.54274176752|122.54274176752|122.54274176752|122.54274176752|122.54274176752|122.54274176752|122.54274176752|122.54274176752|122.51416226665|122.42962880973|120.72180648252|120.62820471952|120.62820471952|120.62820471952|120.62820471952|120.62820471952|120.62820471952|120.62820471952|120.57803334363|120.57803334363|114.02164281601|114.02164281601|113.96453355787|113.96453355787|113.96453355787|112.10220193271|112.10220193271|109.61355388832|108.52616954591|106.05407583213|104.87119316498|103.52402963225|103.52402963225|103.52402963225|103.52402963225|103.52402963225|103.52402963225|103.52402963225||103.52402963225|103.52402963225|||103.52402963225|103.52402963225||||103.52402963225|103.52402963225|103.52402963225|103.52402963225|103.52402963225|103.52402963225|103.52402963225|103.52402963225|102.32947508035|102.10027928041|102.10027928041|99.716971552887|97.571639975484|94.857932577062|-98.071607795826|-98.071607795826|-98.071607795826|-98.071607795826|-98.071607795826|-99.036387999678|-99.036387999678|-99.036387999678|-99.105986683263|-101.00220478099|-101.84800495617|-102.48000552381|-103.45667083755|-104.01971247185|-104.01971247185|-106.23190564567|-108.72489833229|-108.89774320545|-108.89774320545|-108.89774320545|-108.89774320545|-110.04011293034|-110.04011293034|-111.42456590445|101.12495422796|101.12495422796|101.12495422796|-107.28431347913|-107.28431347913|-107.28431347913|-107.83535034465|-108.43994704166|-108.43994704166|-108.43994704166|-108.43994704166|-110.66105006446|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.87965059699|100.77461211352|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.60615461156|-104.60615461156|-104.60615461156|-105.96517602918|-106.63241791192|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707
05546|1052403|/equities/sea-limited|EAFAGROWTH||151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|146.16262606186|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954||-163.48639613954|-164.99382624988|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-168.27898570129||-168.27898570129|-168.27898570129|-168.27898570129|-168.27898570129|-168.27898570129|-170.5066563402|156.65279226651|156.65279226651|156.65279226651|156.65279226651|153.74199581533|151.96343255986|151.96343255986|151.96343255986|151.96343255986|151.96343255986|151.96343255986||148.98589095218|148.98589095218|148.98589095218|147.58942226922|147.58942226922|147.58942226922|146.4726948689|143.44799094184|135.30360386089|131.35622949435|131.35622949435|131.35622949435|127.21332051835|126.27479253965|125.87198730263|124.70665757692|120.64017589927|114.59305295091|114.59305295091|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153||-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.85325245965|-140.37972476867|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|-136.27915850776|-136.27915850776|-136.27915850776|-136.27915850776|-136.27915850776|-136.27915850776|126.18061048323|126.18061048323|126.18061048323|126.18061048323|126.18061048323||121.18068251934|119.87187550163|118.10873977449|114.7858682397|113.9235087239|113.27556385853|113.08731318702|113.08731318702|113.08731318702|113.08731318702|113.08731318702|113.08731318702|109.69256646092|108.7159948985|108.7159948985|108.7159948985|108.7159948985|108.7159948985|107.17708573521||103.04898860919|-114.12011188811|-114.12011188811|-114.12011188811|-114.12011188811|-114.12011188811||-114.12011188811|-114.12011188811|-114.12011188811|-114.12011188811|-114.12011188811||105.95702504483|105.95702504483|105.95702504483|105.95702504483||105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.95702504483|105.91836282243|104.10220211336|102.96250608784|102.96250608784|102.96250608784||102.59278401646|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.79333317809|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|90.204093507017|88.733996023828|88.25296131327|88.25296131327|88.25296131327|88.25296131327|88.25296131327|88.25296131327|88.25296131327|87.207111926165|87.207111926165|87.022347551017|85.569835139016|84.38981400673|81.088678584544|78.487119221943|78.487119221943|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419||75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.420691017193|73.700634313565|73.700634313565|72.195145846453|71.851832126077
05547|484|/equities/atlas-copco-b|EAFAGROWTH||-139.6405206222|-143.82557185697|-144.68211910626|-144.68211910626|-144.68211910626|-144.68211910626|-145.34833587841|-145.34833587841|-145.34833587841|-145.34833587841|-145.34833587841|133.38899786202|133.04305646967|133.04305646967|133.04305646967|133.04305646967|132.43395570198|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-140.00627804376|-140.00627804376|-140.00627804376||-141.07642174405|-141.82102670318|-143.26852685998|-143.26852685998|-143.26852685998|-143.31060703151|-143.31060703151|-143.31060703151|-143.31060703151||-143.31060703151|-143.31060703151|-143.31060703151|-143.60344683189|135.23418786721||135.23418786721|135.23418786721|135.23418786721|135.23418786721|135.23418786721|135.23418786721|135.23418786721|134.94992679672|134.94992679672|131.92769881439|131.86133947584|130.54037041369|127.20319646931|126.05218848029|126.05218848029|126.05218848029|126.05218848029|126.05218848029|126.05218848029||126.05218848029|126.05218848029|126.05218848029|125.43854055183|-137.45984093313|-137.45984093313|-137.45984093313|||-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-138.48251889817|-138.48251889817|-142.65835585718|-147.83150582981|-150.10444837888|-151.44106341821|-152.51228810926|-156.08865633695|-156.56240135529|-159.99334105022|-159.99334105022|-159.99334105022|-161.50093585659|-163.93436656184|-164.7131906636|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-168.98387357192|-168.98387357192|-168.98387357192|-168.98387357192|-168.98387357192|-170.21541575808|-172.1893875145|-172.1893875145|-172.82281540659|-172.82281540659|-172.82281540659|-172.82281540659|-172.82281540659|-172.82281540659|-172.82281540659|-173.26702084836|-174.14416327976|-174.14416327976|-174.14416327976|-174.14416327976|-174.14416327976|-174.79329301921|-174.79329301921|-174.79329301921|-175.53228728873|163.4192147943|163.4192147943|160.32134180296|160.1459444919|157.96771271127|157.90023583722|156.19469716099|153.99689183795|149.80488338033|149.71773827767|149.71773827767|149.71773827767|148.56415465911|-157.32635119815|-157.32635119815||-157.32635119815|-157.32635119815|||-157.32635119815|-157.77728887717||||-157.77728887717|-158.11642801673|-160.85436548029|153.61658745805|153.61658745805|153.61658745805|153.61658745805|153.61658745805|153.61658745805|153.61658745805|153.61658745805|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-161.30329508829|-161.30329508829|-162.91754569|-164.45561174757|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.78332166725|-167.94813145591|-168.78077730395|-168.78077730395|-168.78077730395|-169.93088524697|-169.93088524697|-170.46487927831|-172.27209266465|-173.97732569157|-174.08898109197|-174.08898109197|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.90317842539|164.90317842539|163.63963574365|163.03848890679|156.34832100755|155.38702588485|153.40502893049|152.88613850892|152.59014677803|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-165.1041772915|155.3043881634|155.3043881634|155.3043881634|155.3043881634|154.41833447898|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-76.655541433511|-76.655541433511|-76.655541433511|-76.655541433511|-76.655541433511|-76.655541433511|-77.433936452002|-78.223686111232|-78.223686111232|-78.592986093914|-79.031095490363|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|71.89668198766|69.176867179757|-76.113736273003|-76.113736273003|-76.113736273003||-76.113736273003||-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|||-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.420970547288|-76.420970547288|-79.570522321694|-81.168655078915|-81.168655078915|-81.168655078915|-82.026282488535|-83.817631505681|-83.817631505681|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.602232045091|74.49692330775|72.754627120966|72.754627120966|72.754627120966|71.560697224929|71.503548572675|69.47060918611|69.05723809364|69.05723809364|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.276371018927|-70.554301810309|-70.568663676629|65.838236897913|65.838236897913|65.838236897913|65.838236897913|65.838236897913|65.838236897913|-69.755883155668|-69.755883155668|-69.755883155668|-69.755883155668|-69.755883155668|-69.755883155668|-69.755883155668|-69.755883155668|-69.767644390358|-71.555718193334|-72.014684423122|-73.739160631133|-73.739160631133|-73.739160631133|-73.739160631133|-73.739160631133||-73.739160631133|-73.739160631133|-73.739160631133|||-73.739160631133|-73.739160631133|-73.739160631133|-73.739160631133|-73.739160631133|-73.739160631133|-73.949064146625|-75.340629033631|-76.211812580499|-76.225013142142|-76.225013142142|-76.225013142142|-76.494459979306|-77.229934425017|-77.229934425017|-77.229934425017|-77.229934425017|-77.443121309172|-77.443121309172|-77.443121309172|-78.792750735903|-78.792750735903|-78.792750735903|-78.792750735903|-78.941945601199|-79.121608258059|-79.56567838542|-80.856307113086|-81.937563882839|-82.444516696943|-83.059654637001|-83.059654637001|-83.059654637001|-83.059654637001|-83.059654637001|-83.059654637001|-84.292499596185|-84.292499596185|-84.292499596185|-84.292499596185|-84.292499596185|-84.292499596185|-84.591665539815|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.421299918606|-86.304223572893|-87.068576322311|-87.809664368034|-87.809664368034|-87.824627584219|-88.22458552652|81.175897707645|81.175897707645|81.175897707645|81.175897707645|81.175897707645|78.55265101055|78.55265101055|78.090615762355|78.090615762355|77.020132185224|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.677212715403|-83.970029217352|-83.970029217352|-83.970029217352|-83.970029217352|-83.970029217352|-84.105584204582|-84.454161999685|-84.454161999685|-84.454161999685|-85.426847005401|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||34.61905222851|34.61905222851|34.61905222851|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277||34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277||34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|33.950166917343|33.396851884546|33.201272354452|33.201272354452|33.201272354452|33.053634813459|32.769595652853|32.443993389645|32.39165943203|31.746289020751|31.714230388127|31.714230388127|31.714230388127|31.714230388127||31.714230388127|31.714230388127|31.714230388127|||31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-35.00722293854|-35.506914138797|-35.620736651953|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513|-36.274068632075|-36.8074628262|-36.8074628262|-36.8074628262|-36.8074628262|-36.986627303701|-37.616252805504|-37.752566949723|-37.752566949723|-37.752566949723|-37.752566949723|-37.752566949723|-37.752566949723|-38.103632080372|-38.103632080372|-38.103632080372|-38.156814270346||-38.560889188275|-38.560889188275|-38.560889188275|36.086801229422|36.086801229422|36.086801229422|36.086801229422|36.086801229422|36.086801229422|36.086801229422|36.086801229422|36.086801229422|36.086801229422|35.920335648793|35.594030319246|35.594030319246|35.594030319246|35.594030319246|35.594030319246|35.594030319246|35.594030319246|35.594030319246|35.594030319246|35.594030319246|||35.594030319246|35.594030319246|35.392811601462|||35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|34.919104944701|34.919104944701|34.919104944701|34.919104944701|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686||-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.157349111549|-38.157349111549|-38.157349111549|-38.157349111549|-38.267055407621|-38.674515809071|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.836309154945|34.836309154945|34.723676372587|34.237416665885|34.225227520589|34.225227520589|34.225227520589|34.101920628684|33.696880417274|33.696880417274|32.767643060074|32.485966162243|32.485966162243|32.485966162243|32.358229053804|32.358229053804|31.565809661358|30.688875319701|30.688875319701|30.688875319701|30.688875319701|30.688875319701
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||-92.354138541197|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|86.583862269439|86.583862269439|86.583862269439|85.461186494991|85.461186494991|85.355761941456|84.424180596165|82.38908470239|78.912242253159|78.912242253159|78.912242253159|78.912242253159|78.912242253159|77.945828048757|76.6553618029|-82.524807777751|-82.524807777751|-82.524807777751|-82.524807777751||76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176||76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176||76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|75.212101110505|75.128999216344|74.342221877073|71.784688363578|70.013886386209|70.013886386209|70.013886386209|70.013886386209|70.013886386209|69.449869930803||68.473791914295|68.473791914295|68.096882689635|68.096882689635|68.096882689635|68.096882689635|65.722250093127|||65.722250093127|65.722250093127|65.722250093127|-74.294679181197|-74.294679181197|-74.294679181197|-74.294679181197|-74.294679181197|-74.294679181197|-74.401328942927|-74.401328942927|-75.370366305943|-76.608189497651|-77.508538681337|-79.152266815941|-79.152266815941|-80.223789319629|-80.223789319629|-80.788653595839|-81.172393833702|-81.365360325372|-81.365360325372|-81.365360325372|-81.365360325372|-81.552618735141|-81.960689060232|-82.801157317952|-82.801157317952|-85.364622260019|-86.857355913503|-88.872617546036|-89.914579408383|-90.298418699609|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.84722544558|85.257471581379|84.647189798267|83.622674192642|83.622674192642|83.622674192642|83.622674192642|83.622674192642|81.904077333052|81.844059589085|81.844059589085|81.844059589085|81.207845293347|80.067049223917|76.258388314796|75.390540447442|75.390540447442|73.875670657001|73.875670657001|73.612755041904|73.612755041904|73.612755041904|73.612755041904|73.612755041904|73.612755041904|73.612755041904|73.612755041904|73.612755041904|73.612755041904|73.612755041904||-78.947367060413|-78.947367060413|||-78.947367060413|-78.947367060413||||-78.947367060413|-78.947367060413|-80.948745264201|73.58231588788|73.58231588788|73.58231588788|73.58231588788|73.58231588788|73.58231588788|73.58231588788|73.58231588788|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-81.81519427307|-83.054103374565|-83.323450618413|-84.863834122184|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|75.422154981038|73.974240633135|73.974240633135|73.974240633135|73.974240633135|73.974240633135|71.340823010477|70.773136593536|-79.105064378275|-79.105064378275|-79.105064378275|-79.105064378275|-79.387297720924|-80.164217943632|-80.632465992464|-81.599960179343|-81.717174789656|-84.587418738724|-85.396575070886|-86.594525550767|-86.787252663423|-86.843059803435|-87.420810262568|-87.420810262568|-87.420810262568|-87.420810262568|-87.420810262568|-87.464435528931|-87.464435528931|-87.464435528931
05555|1082092|/equities/epiroc-b|EAFAGROWTH||-184.61315214002|-188.29239465753|-191.11376234734|-191.82640633809|-193.90297201223|-193.90297201223|-194.3213768033|-194.3213768033|-194.3213768033|-194.3213768033|-196.00101460949|183.6075592007|180.52110301637|180.52110301637|180.52110301637|180.52110301637|179.23455059951|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.31824389503|-189.31824389503||-191.43694274741|-193.73548855073|-194.3866224287|-194.3866224287|-194.3866224287|-194.3866224287|-197.30553656556|-197.30553656556|-197.30553656556||-197.30553656556|-197.30553656556|-197.30553656556|-197.38954549124|-197.38954549124||-197.38954549124|-197.38954549124|-197.38954549124|-197.38954549124|186.6994591746|186.6994591746|186.6994591746|186.6994591746|186.6994591746|186.6994591746|185.87717279165|185.60797536339|185.4477517601|181.11971892209|180.92746479082|178.75829624653|177.71517657645|177.71517657645|176.96129967777||169.80144730771|168.11827851627|167.48697324697|165.06330326866|161.19358652402|161.19358652402|155.85398672211|||154.9433233273|153.120350945|152.69484065639|-170.66229664676|-170.66229664676|-170.66229664676|-170.66229664676|-175.046991527|-175.30777209326|-177.02530927707|-180.72811667179|-183.26457899649|-188.32730779205|-188.66368261481|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-195.309226674|-195.309226674|185.14451630512|185.14451630512|185.14451630512|185.14451630512|185.14451630512|182.23834941563|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|-194.45980415519|182.61452962134|182.61452962134|182.61452962134|182.61452962134|182.61452962134|182.61452962134|177.50502884359|173.00003255706|171.05559596862|170.40621503024|-179.82831228403|-179.82831228403|-179.82831228403|-179.82831228403|-179.82831228403|-181.11091837411|-181.11091837411|-181.11091837411|-181.38954698819||-181.38954698819|-181.38954698819|||-181.38954698819|-182.78838350793||||-184.02598998304|-184.03443365357|-187.14267197831|-187.14267197831|-187.14267197831|-187.14267197831|177.85734551476|177.85734551476|177.85734551476|177.85734551476|177.85734551476|177.48499478291|177.48499478291|176.67221184782|-184.60283157434|-184.60283157434|-184.60283157434|-184.60283157434|-184.60283157434|-186.37536655097|-186.96093086032|-186.96093086032|-186.96093086032|-189.53992911211|-189.88324897412|-190.12583338026|-190.39537669557|-191.66708301326|-193.0578706929|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|179.04179333594|174.8464324623|170.7252229827|170.7252229827|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-180.0909612327|-183.38995590797|173.86631901777|173.86631901777|173.86631901777|172.49590951112|170.85056955305|170.85056955305|170.85056955305|168.80062825908|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088||-10.579642640088|-10.579642640088|-10.579642640088|||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088
05557|1174890|/equities/endeavour-group|EAFAGROWTH||3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9717903363741|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9331269826149||3.9331269826149|3.9331269826149|3.9331269826149|3.9331269826149|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.8595128411985|3.7955698828937|-4.1302957277473|-4.1302957277473|-4.1302957277473||-4.1302957277473|-4.1302957277473|-4.1302957277473|||-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1432662075164|-4.1432662075164|-4.1699434230651|-4.1699434230651|-4.1699434230651|-4.1699434230651|-4.1993814783986|-4.2589457863718|-4.2589457863718|-4.2589457863718|-4.3032732003431|-4.3925255132494|-4.4319602669581|-4.4319602669581|-4.4319602669581|-4.4319602669581|-4.4755115974065|-4.5261870092958|-4.5261870092958|-4.587483885211|-4.587483885211|-4.6049820607704|-4.622202151992|-4.6382802525914|4.1850937526332|4.1850937526332|4.1850937526332|4.1850937526332|4.1850937526332|4.1850937526332|4.1850937526332|4.1850937526332|4.13065983641|4.0735108784819|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434||-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3092558168434|-4.3409954424289|-4.3409954424289|-4.3409954424289|-4.3488838800222|-4.35375975331|-4.3663995394037||-4.366555201668|-4.3767144787412|-4.3767144787412|||-4.3767144787412|-4.3767144787412|-4.3767144787412|-4.3996830105893|-4.4213143322327|-4.4409049852532|-4.472116428817|-4.4859141591419|-4.4859141591419|-4.4859141591419|-4.4859141591419|-4.529071119453|-4.5834122267315|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.6107840620424|-4.6275379484391|-4.6669865256653|-4.8122069974857|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.9003600134398|-4.9259555885025|-4.9331859243294|-4.9331859243294|-4.9535398894307|-4.9539436477688|-4.9539436477688|-4.9539436477688|-5.0074372179273|-5.0299304731426|-5.0696449288325|-5.0768275270414|-5.1214749293804|-5.1363613028526|-5.1604011742274|-5.1929646323247|-5.1929646323247|-5.1937822105848|-5.1937822105848|-5.1937822105848|-5.2042024403108|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2661411289505|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2917162812821|-5.2917162812821|-5.3195883066409|-5.3195883066409|-5.3712091215179|-5.498009920973|-5.5350193356783|-5.5350193356783|-5.5350193356783|-5.5350193356783|-5.5350193356783|-5.5350193356783|5.2791878647889|5.2791878647889|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|30.885079055259|27.271640360146|27.271640360146|27.117378406822|27.112172844278|27.112172844278|27.112172844278|27.112172844278|27.112172844278|26.94685814366|26.322064743939|26.243352431945|26.243352431945|25.688724432711|25.082684882782|25.082684882782|24.632982554592|23.96942426381|23.500723486028|23.500723486028|23.500723486028|23.500723486028||23.500723486028|23.500723486028|23.436725704037|23.436725704037|23.436725704037|23.436725704037|23.436725704037|23.436725704037|23.436725704037||23.436725704037|23.373584950592|23.364274713341|23.364274713341|23.364274713341||23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|21.221804656532|21.221804656532|21.221804656532|20.528671624425||19.97280364243|19.97280364243|19.688115705029|19.122349859361|18.787654566034|18.787654566034|17.482394191142|||17.249223941142|17.249223941142|17.249223941142|-20.28367982784|-20.28367982784|-20.28367982784|-20.28367982784|-20.428771747963|-20.428771747963|-21.341690343636|-22.490766836557|-23.328075119029|-23.330153095588|-23.330153095588|-24.181280679023|-24.215312501364|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.845208764746|-25.236899191223|-25.239887032335|-25.907097058633|-25.992479759465|-25.992479759465|-25.992479759465|-25.992479759465|-26.573310911667|-26.824789325409|24.37634398095|24.37634398095|24.37634398095|24.37634398095|24.37634398095|24.37634398095|24.37634398095|24.37634398095|24.37634398095|24.37634398095|24.37634398095|22.436166052369|22.436166052369|22.256324119894|22.256324119894|22.256324119894|21.482271057013|21.482271057013|21.482271057013|21.482271057013|21.358079545634|20.648977404322|19.977751976346|19.872039614017|19.872039614017|19.481344894489|19.481344894489|19.092050556695|-21.298622308451|-21.298622308451|-21.298622308451|-21.298622308451|-21.298622308451|-21.298622308451|-22.061247492585|-22.335782143387|-22.335782143387|-22.335782143387||-22.335782143387|-22.335782143387|||-22.335782143387|-22.335782143387||||-22.335782143387|-22.388368815088|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-22.877260333416|-23.176123228468|-23.412358697694|-23.487344353774|-23.773993484818|-23.781380751225|-24.145841848817|-24.145841848817|-24.300379395448|-25.007135455945|-25.007135455945|-25.695150023411|-26.340431991563|-26.340431991563|-26.922695060995|-26.922695060995|-27.031844381965|-27.031844381965|-28.917605563973|-32.360117776498|28.450425616784|28.178806084045|27.952746840509|27.952746840509|27.952746840509|27.008050887885|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-31.068698673851|-31.068698673851|-31.164109739338|-31.314332260362|-31.314332260362|-31.42703624751|-31.630595271077|-31.659550843732|-31.717278783074|-32.380775942909|-32.380775942909|-33.175862116403|29.031334174299|29.031334174299|29.031334174299|29.031334174299|29.031334174299|29.031334174299|29.031334174299|28.788704833084|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|27.134898651128|26.630004991267|26.630004991267|26.630004991267|26.630004991267|26.630004991267|26.630004991267|26.483339748089|26.440666221915|26.440666221915|25.71296260019|25.674958834602|25.339208702926|25.339208702926|25.183564509158|24.631183241478|-28.359458922254
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|243.45531615397|243.45531615397|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|240.42994722025|240.42994722025|240.42994722025|240.42994722025|240.42994722025|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086||-255.46587978814|-257.5509727952|-260.35664203401|-261.97404297452|-263.04894223325|-264.97832465716|-264.97832465716|-264.97832465716|-264.97832465716||-264.97832465716|-264.97832465716|-264.97832465716|-266.88147455396|251.8746392807||251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439||251.46002531439|251.46002531439|251.46002531439|247.84445900817|242.94939788072|242.84378457829|237.92566701861|||237.92566701861|237.80630516445|236.66811142405|-264.74494887484|-264.74494887484|-264.74494887484|-264.74494887484|-269.24869818909|-269.24869818909|-279.64855083076|-286.24283730816|-288.825371396|-291.22576715556|-291.22576715556|-297.03418945833|-297.31021017017|-301.8829691138|-301.8829691138|-304.13109951176|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|290.51775675676|290.51775675676|290.51775675676|290.51775675676|290.51775675676|290.51775675676|290.51775675676|290.51775675676|290.51775675676|290.51775675676|288.84748173711|286.2416629897|280.80740908632|277.07483493109|277.07483493109|277.07483493109|277.07483493109|277.07483493109|277.07483493109|277.07483493109|277.07483493109|277.07483493109|273.64982744079|271.68870529446|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-286.62033743701|-287.02260223849|-287.28861431601|-287.28861431601|-287.28861431601|-287.28861431601||-287.28861431601|-287.28861431601|||-287.28861431601|-287.28861431601||||-287.28861431601|-287.28861431601|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-291.31790966125|-292.26988775567|-293.92766425163|-298.19183357061|-299.89422955705|-299.89422955705|-302.98872554452|-302.98872554452|-302.98872554452|-302.98872554452|-309.55947187542|-309.55947187542|-309.55947187542|-309.55947187542|-310.12165067592|-313.29627818971|-313.89837687977|-313.89837687977|-313.89837687977|-313.89837687977|-314.30973207813|-314.30973207813|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-320.90323430162|-320.9091519367|-323.43239816155|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|303.46348787286|302.71912489971|302.71912489971|301.64346600727|300.39275085877|297.50304531997|297.40273860497|297.40273860497|297.40273860497|297.40273860497|297.40273860497|297.40273860497|297.40273860497|291.7308227067|289.93981589264|287.08869381951|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|||-5.7646589589825|-5.8414308083781|-5.8414308083781|5.5961878550573|-5.8931243935643|5.546528388017|5.4586774578722|5.4586774578722|||5.3136138846147|5.3136138846147||||5.2844155393004|5.2844155393004|5.2844155393004||||||4.9244112511066||4.9244112511066|4.9244112511066|4.8191423437758|-5.2624551960977||||-5.655394691294||-5.655394691294||-5.655394691294|-5.655394691294|-5.655394691294|5.1762410460362||5.1762410460362|-5.523065587056||5.1088161775665|||5.0653513084072|||4.8850632992079||4.8850632992079|4.8435348982048|4.8435348982048||4.8367809022822||||||4.8367809022822||4.8367809022822|||||4.8367809022822|||-5.0281938976039|-5.0281938976039|||-5.0281938976039||-5.0281938976039||-5.0281938976039|-5.0281938976039|-5.1099374764484|-5.2164372708465|4.8773616770578|||||4.8773616770578|4.8773616770578||||4.8773616770578|||4.7839961559323||||||4.6695754889534|4.6695754889534||||4.6237351016112|4.6237351016112||4.4519277762382||4.4129754913084||||||4.3498693469097|4.3498693469097|4.3498693469097||4.3498693469097|4.3498693469097|-4.680144998439|4.4509501225332|4.3130666687069|4.2821073481305|4.2724039109234|||||||4.2724039109234||||||4.2622893285691||4.2622893285691|||4.2622893285691||||||-4.6841057773281||-4.6841057773281||-4.6841057773281|||-4.6841057773281|-5.0867842033891|4.7369065466426|-4.8337138336128|-4.8337138336128|||-4.8337138336128||-4.8337138336128||||-4.8337138336128|-4.8337138336128|||-4.8337138336128|-4.8337138336128|-4.8581808156855||-4.8581808156855|-4.8581808156855|||-4.9058669550057||-4.9058669550057|-4.9058669550057||-4.9058669550057|-4.9058669550057|4.5870965534937||-4.8725597533372||-4.8725597533372||-4.8725597533372|-5.044843981971||-5.0712538887139|||4.8898717347614|4.7667505056121||4.7667505056121|||4.7667505056121||4.7667505056121|-4.8813883165013|-5.1637646202126|5.0457546067937|5.0457546067937||5.0457546067937|||4.9930607293164||4.8799518624102||4.8799518624102|4.8632798238104|||4.814755126669|4.7641721531572|4.7263025492233||||||||4.5442252920515|4.5146947223221||||4.4655055026516|||||
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6262773960339|9.6262773960339|9.6262773960339|9.6262773960339|9.6262773960339|9.6262773960339|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.2828259815668|9.1384177064338|9.0832200167326|9.0832200167326|9.0832200167326|9.0419386077992|9.0419386077992|8.9988015991332|8.9988015991332|8.9988015991332|8.9090192791675|8.9090192791675|8.9090192791675|8.9090192791675|8.9090192791675|8.9090192791675|8.6769656601719|8.5921842194455|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|7.4546468171866|7.4546468171866|7.4546468171866|7.4546468171866|7.4546468171866|7.3793299897281|7.3359011877427||7.3359011877427|7.2287792352448|7.128643476037|7.0909924099487|6.9977695753886|6.8777995960264|6.6022772674592|||-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-8.1615961497474|-8.1615961497474|-8.5003136542828|-8.5003136542828|-8.5003136542828|-8.5528485407863|-8.7104678523604|-8.7104678523604|-8.7104678523604|-8.7255198041668|-8.8794667500115|-9.0452407220841|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.3905995233008|-9.5867774070577|-9.6227120131726|-9.6227120131726|-9.6227120131726|8.5997644827901|-9.3897435016213|-9.3897435016213|-9.3897435016213|-9.3897435016213|-9.3897435016213|-9.3897435016213|-9.4617435069928|-9.4617435069928|-9.4617435069928|-9.4617435069928|-9.5565968202526|-9.5565968202526|-9.5801080252257|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7224478143335|-9.7382748808994|-10.056694212504|-10.076840264031|-10.076840264031|-10.076840264031|-10.076840264031|-10.076840264031|-10.076840264031|-10.111777366469|-10.111777366469|-10.320586272158|-10.322187332121|-10.322187332121|-10.322187332121|-10.322187332121|-10.322187332121||-10.322187332121|-10.322187332121|-10.322187332121|||-10.322187332121|-10.322187332121|-10.322187332121|-10.507985437146|-10.691371120336|-10.691371120336|-10.701245534555|-10.901939696886|-11.031599542408|-11.149832907549|-11.158435339829|-11.158435339829|-11.278994118604|-11.278994118604|-11.442216329479|-11.729684331575|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-12.063963125074|-12.063963125074|-12.063963125074|-12.063963125074|-12.063963125074|-12.063963125074|-12.195514782628|-12.393905013094|-12.498228224659|-12.62636424054|-12.88818254459|-13.521804880251|-13.521804880251|-13.521804880251|-13.521804880251|-13.656449661375|-13.973277844457|-14.134197170501|-14.174108221536|-14.222108755589|-14.222108755589|-14.459009870424|-14.961121965927|-15.018967757836|-15.018967757836|-15.018967757836|-15.018967757836|-15.107186567138|-15.265762659521|-15.521978512347|-15.521978512347|-15.521978512347|-15.577198442419|-15.706887281162|-16.058207657847|-16.243221799523|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|14.922458862145|14.562973709851|14.562973709851|14.539414957662|14.33323868502|14.024154384807|13.604141162594|13.604141162594|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|358.21958221289|355.33285929199|354.10352742814|354.10352742814|344.89282012144|339.21422932058|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|319.27351454784|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|316.41020020588|316.3578224477|316.3578224477|316.3578224477||316.3578224477|308.44201409119|307.60222770657|306.32541741631|306.32541741631|306.32541741631||306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|303.99927616441|303.99927616441|298.63089878496|298.63089878496|298.63089878496|298.63089878496|298.63089878496|282.42703252291|282.42703252291|277.24114148324||271.0012706883|268.81392294479|268.81392294479|268.65949433367|268.65949433367|268.65949433367|268.65949433367||||268.4438819148|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-303.86195145264|273.15340083821|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-295.92410944967|-301.93965048883|-301.93965048883|-304.6551655144|-315.32795422281|-318.16439493724|-321.33631155898|-321.33631155898|-321.59589664594|-324.38433130202|-325.24925971491|-326.84106736693|-326.84106736693|-329.57896408011|-335.24795309894|-335.24795309894|-335.24795309894|-335.24795309894|-335.24795309894|-335.24795309894|-335.24795309894|-338.3381858975|-338.3381858975|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-339.41335798896|-341.88150752029|-345.65723464711|-347.68581525732|-351.92869040092|-356.77814616837|-356.77814616837|-356.77814616837|-356.77814616837|-356.77814616837|-356.77814616837|-356.77814616837|||-356.77814616837|-356.77814616837||||-356.77814616837|-356.77814616837|-374.00906350522|336.07456329241|336.07456329241|336.07456329241|336.07456329241|336.07456329241|336.07456329241|336.07456329241|336.07456329241|336.07456329241|336.07456329241|336.07456329241|333.09397006448|-364.94426505093|-364.94426505093|-364.94426505093|-364.94426505093|-364.94426505093|-364.94426505093|-364.99414277965|-364.99414277965|-367.28837445985|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|334.84306686814|332.78117930553|327.54576563461|325.10641134694|321.34045535674|317.11161943663|314.40870749296|314.40870749296|314.40870749296|314.40870749296|302.23697901501|302.23697901501|302.23697901501|302.23697901501|302.23697901501|302.23697901501|301.76329475788|297.34809341859|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.84142801757|292.22472634275|292.22472634275|292.22472634275|292.22472634275|292.22472634275|290.78301943628|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|275.02966862509|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367
05569|943483|/equities/sitc|EAFAGROWTH||23.768556413739|23.662147515554|23.662147515554|23.662147515554|23.383090639663|23.383090639663|23.383090639663|23.103434404346|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619||22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.527467701267|21.777741084972|21.744292336423|21.744292336423|21.744292336423|21.744292336423|21.696657735279|21.696657735279|21.262952996814|20.864139146672|20.864139146672|20.171266099994|19.612518757785|19.375020312164|18.800022653843|18.523443909875|18.523443909875|18.523443909875|18.523443909875|18.523443909875||18.523443909875||18.523443909875|18.306603454209|17.564560491351|17.233955787848|17.034394183899|16.36099446167|-19.899494922315|||-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315||-21.687446706698|19.363794335074|19.363794335074|18.623660096799|18.603283222411|18.603283222411|18.342538100585|17.940042211065|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.172551996305|16.914999496642|-19.013072217559|-19.013072217559|-19.013072217559|-19.013072217559|-19.013072217559|-19.013072217559|-19.013072217559|-19.013072217559|-19.013072217559|-19.013072217559|-19.206745903862|-19.278605983404|-19.578451207112|-19.57988993171|-19.57988993171|-19.57988993171|-19.57988993171|-19.57988993171|-19.57988993171|-19.57988993171|-19.57988993171|-19.57988993171|-19.968766599266|-20.064184512659|-20.512698031704||||-20.512698031704|-20.597335416812|-20.597335416812|-20.597335416812|-20.877039996273|-21.298931854176|-21.311397962128|-21.311397962128|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779|-21.896214241779||-21.896214241779|-21.896214241779|-21.896214241779|||-21.896214241779|-21.896214241779|-21.974682113634|-22.182061109014|-22.182061109014|-22.182061109014|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.960946180158|19.700856952461|18.988867208463|-22.170330205202|-22.170330205202|-22.170330205202|-22.170330205202|-22.170330205202|-22.170330205202|-22.170330205202|-22.170330205202||-22.170330205202|-22.170330205202|-22.606019725005|19.314678585688|19.314678585688|19.314678585688|19.08102715033||18.630380339288|18.459877644273|18.03846164356|17.729596833502|17.372222825459|17.098493386829|16.915519716038|16.782078320995||16.559580545972|16.162809404344|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797||-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797|-18.390354241797
05570|26330|/equities/rockwool-international-b|EAFAGROWTH||-298.33583349726|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84358218409|-302.84358218409|-302.84358218409|-302.84358218409|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-307.10642849226|-307.92380095874|-317.17922667833|285.87287594718|285.87287594718|285.87287594718|285.87287594718|285.87287594718|285.87287594718||285.87287594718||285.87287594718|285.87287594718|285.87287594718|||285.87287594718|283.05597259648|282.48851354063|282.48851354063|282.48851354063|282.48851354063|282.48851354063|282.48851354063|282.48851354063|281.79445098874|281.79445098874|281.21044940709|281.21044940709|280.63707980835|280.63707980835|280.63707980835|280.63707980835|280.63707980835|276.30788272976|268.34207835859|264.15786484288|260.9643085114|256.43811073478|248.50903362893|-285.20675586625|-285.20675586625|-285.20675586625||||-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-295.40750634851|-305.18610697523|-314.35074147785|-314.35074147785|-322.16748883552|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.77553884809|290.77553884809|287.02838836582|283.103126691|283.103126691|283.103126691|283.103126691|283.103126691|283.103126691|281.09235993824|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|259.75765372833|250.91960304667|249.1565030836|249.1565030836|249.1565030836|249.1565030836|249.1565030836|249.1565030836|244.14054762246|243.77302118627|243.77302118627|243.77302118627|243.77302118627|243.77302118627|243.77302118627|243.77302118627|243.77302118627|243.77302118627|243.77302118627|243.77302118627|-258.0007500532|-258.0007500532|-258.0007500532|-258.0007500532|-258.0007500532|-258.0007500532|-258.0007500532|-261.87861981687|-262.87623559432|-267.35354447665|-267.35354447665|-267.35354447665|-268.81504890988|-272.7656883414|||-272.7656883414|-272.7656883414||||-272.7656883414|-272.7656883414|-276.35075719438|-279.78982380979|-279.78982380979|-282.47758302813|-282.73029251688|-282.73029251688|-282.73029251688|-283.90809671926|-283.90809671926|-283.90809671926|-289.24232358455|-289.58682530602|-289.58682530602|-290.15202218383|-293.59114288058|-299.52349751488|-304.35943151067|-316.54381651956|293.19390210725|293.19390210725|293.19390210725|293.19390210725|293.19390210725|293.19390210725|293.19390210725|293.19390210725|293.19390210725|293.19390210725|293.19390210725|-313.46026208519|-313.46026208519|-313.46026208519|-313.46026208519|-315.81139350069|-317.11823061751|-317.11823061751|-317.11823061751|-317.11823061751|-317.11823061751|-317.11823061751|-319.55358313241|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.18333652157|-321.4259209913|295.41722735059|295.41722735059|295.41722735059|295.41722735059|295.41722735059|289.81756105113|289.81756105113|286.82663926578|286.82663926578|285.35180886031|279.26867583329|277.39853650259|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.56563438645|-295.88175620348|-295.88175620348|-295.88175620348|-295.88175620348
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||-13.35044993776|-13.537166800961|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.781897812258|-13.781897812258|-13.781897812258|-13.781897812258|-13.781897812258|-13.781897812258|-13.984887102324|-14.062512394766|-14.062512394766|-14.062512394766|-14.083346787404|-14.094830185519|-14.277321464174|-14.277321464174|-14.498690532703|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.656105594705|-14.716228463992|-14.879698094113|-15.049108938357|-15.120120900628|-15.482356435454|-15.500355249582|-15.500355249582|-15.500355249582|-15.500355249582|-15.500355249582|-15.638172421123|-15.662929163628|-15.662929163628|-15.90658718817|-15.999949663341|-15.999949663341|-15.999949663341|-15.999949663341|-15.999949663341|-16.035437653081|-16.035437653081|-16.035437653081|14.810975454956|14.810975454956|14.810975454956|14.810975454956|14.810975454956|14.514417487945|14.372130798594|14.021811828895|13.761457295201|13.673837043354|13.673837043354|13.312596216807||13.173996120702|12.936106476531|12.776736076655|12.776736076655|12.616929169034|12.449921364624|-14.231733808408|||-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.388622083647|-14.388622083647|-15.057357406597|-15.259993012266|-15.259993012266|-15.259993012266|-15.259993012266|-15.609633885387|-15.609633885387|-15.609633885387|-15.609633885387|-15.609633885387|-15.609633885387|-15.914037875074|-16.096589946621|-16.096589946621|-16.227395322433|-16.227395322433|-16.668217529313|-17.075796883919|-17.083107888277|-17.361786616704|-17.400318954677|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.269286777653|16.142540563122|15.953934259962|15.799370628541|15.640966686877|15.217741844028|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.600390687301|-16.793766991644|-17.096408173275|-17.226564721744|-17.28203731789|-17.28203731789|-17.28203731789|-17.312818964475|16.069659704941|16.069659704941|16.069659704941|16.069659704941|16.069659704941|16.069659704941|15.802399417844|-17.221014828451|-17.221014828451||-17.221014828451|-17.221014828451|-17.221014828451|||-17.221014828451|-17.221014828451|-17.221014828451|-17.311748824176|-17.311748824176|-17.311748824176|-17.51138669656|-17.641655052705|-17.641655052705|-17.641655052705|-17.641655052705|-17.641655052705|-17.641655052705|-17.641655052705|-17.641655052705|-17.98406228865|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.373823449483|-18.665815723811|-18.665815723811|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.425093121104|17.05565934134|16.920629465439|16.920629465439|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-18.120874260306|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|15.739223593105|15.704912379966|15.704912379966|15.704912379966|15.704912379966|15.704912379966|15.546569828176|15.453966569|15.335517935282|15.276132323483|15.226257141144|15.085285089315|14.777760644387|14.777760644387|14.69806718344|-16.022765188869
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.0423386346055|7.9737092930689|7.8585660147021|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.6112378827307|-8.643042007152|-8.7439357870858|-8.7927059723317|-8.8913402903278|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-9.053358684349|-9.0903987734052|-9.2447439331137|-9.2447439331137||-9.2447439331137|-9.2447439331137|-9.2447439331137|-9.2552708672509|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804||8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.3821060608659|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276||-9.1037451459276|-9.1037451459276|-9.1037451459276|||-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.2652723207857|-9.4019689973622|-9.5277432795398|-9.6374177215219|-9.6374177215219|-9.6374177215219|-9.6374177215219|-9.7661326017056|-9.7661326017056|-9.9040365314124|8.8114298839581|8.8114298839581|8.8114298839581|8.8114298839581|8.8114298839581|8.247699951597|8.1902302615629|8.1902302615629|8.1902302615629|8.1902302615629|8.1763663681334|8.1120743124557|8.1040315894888|8.1040315894888|8.1040315894888|8.1040315894888|8.0083683098473|7.94735358436|7.768726170936|7.6446961439084|7.5918842991669|7.4983143228168|7.4983143228168|7.3086821125475|6.9796467673478|6.0873852981127|6.0548725407429|6.0460945692856|6.0460945692856|6.0460945692856|6.0460945692856||6.0460945692856|6.008972237606|6.008972237606|6.008972237606|6.008972237606|6.008972237606|6.008972237606|6.008972237606|6.008972237606|6.008972237606|5.9888581678814|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|5.9653351632795|||5.9408161508314|5.9408161508314|5.9408161508314|||5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.8740295173297|5.7489217653947|5.7243574874354|5.702670724542|5.702670724542|5.702670724542|5.702670724542|5.702670724542|5.6696340589071|5.6085250178556|5.6085250178556|5.6085250178556|5.6085250178556|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9896532029865|-6.2862816089787|-6.3325349748573|-6.4333721201113|-6.5209689185013|-6.62996546924|-6.7560730477161|-6.8400809257105|-6.9067565830631|-6.9797295367368|-6.9918885392475||-6.9918885392475|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3404792651778|6.2949771202544|6.2619507199588|6.2619507199588|6.2619507199588|6.1983956679962|6.1983956679962|6.0835742501922|6.0835742501922|6.0835742501922|5.8473050890706|-6.2689173611469|-6.2689173611469|-6.2689173611469|-6.2689173611469|-6.3063792515767|-6.3063792515767|-6.4431992690841|-6.4513323749745|-6.5703695047392|-6.6170399062119|-6.6170399062119|-6.6170399062119|-6.6257282824529|-6.6257282824529|-6.6969201930378|-6.7393557371932|-6.74206217817|-6.8456337736949|-6.8456337736949|-6.8456337736949|-6.9368152140362|-7.0175725087835|-7.1317472044311|-7.2302746313239|-7.2806475095573|-7.2806475095573|-7.3362316502248|-7.3362316502248|-7.6002574908639|-7.7341809309367
05575|1123144|/equities/futu-holdings|EAFAGROWTH||-166.66443566053|149.65813319032|149.65813319032|149.65813319032|149.65813319032|149.65813319032|149.65813319032|149.65813319032|141.46296139859|141.46296139859|141.46296139859|130.10909420806|130.10475705035|130.10475705035|130.10475705035|127.80129848992|127.52201415736|119.16679755006|115.1675562412|109.28742583929||107.58209445221|107.58209445221|107.58209445221|107.58209445221|107.58209445221|107.58209445221|107.58209445221|105.96721601307|105.96721601307|105.96721601307||105.96721601307|105.16107378867|102.62399388316|98.609408355086|98.609408355086|97.58851303031|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955||97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|96.448926965732|96.448926965732|89.660418237071|89.458278564193|86.377509121076|86.271969057869|84.156076883553|82.203696435556|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165||-100.09770264386|-100.09770264386|-100.09770264386|-100.09770264386|-100.09770264386|-100.09770264386|-100.6257793082|-101.48308856103|-104.19204571085|-105.56449521732|-114.53721548398|-119.08906154257|-119.08906154257|-119.08906154257|-124.26895713389|-126.01902732805|-126.01902732805|-126.25276141648|-126.68371331844|-126.68371331844|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-128.08035518033|-130.07937863507|-130.07937863507|-130.07937863507|106.70448920213|106.70448920213|106.70448920213|106.31666906853|106.31666906853||106.31666906853|98.975668573595|98.713478353528|94.034159999457|94.034159999457|90.320174064203|88.491156616097|88.491156616097|88.491156616097|88.491156616097|88.491156616097|88.491156616097|85.785729980343|85.091920216738|84.006382616286|84.006382616286|78.703760632679|77.953617635485|77.435692432983||74.729211413709|-84.692705908606|-84.692705908606|-84.692705908606|-84.692705908606|-85.066340966566||-87.270882442642|-90.017145822499|-90.330307404757|-90.330307404757|-90.411499041717||-90.865534908684|-91.857813869485|-94.861461465633|-97.066350926987||-97.066350926987|-97.066350926987|-97.066350926987|-97.877007402334|-97.877007402334|-97.877007402334|-97.877007402334|84.665638960532|84.665638960532|84.665638960532|84.665638960532|84.665638960532|-96.096270009407|-96.096270009407|-96.436089219224|-96.436089219224|-96.436089219224|-96.436089219224||-96.436089219224|-96.436089219224|-97.141240320351|-97.473865519791|-100.9385291325|-104.49412655687|-105.21517016993|-105.74846177761|-105.74846177761|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-106.66767573775|-110.86566623517|-113.49454558731|-113.49454558731|-113.49454558731|-113.49454558731|-121.20330962473|-126.30716365503|99.682715877541|99.682715877541|99.682715877541|99.682715877541|99.682715877541|99.682715877541|97.662958234161|95.143822061684|95.143822061684|85.048224938872|83.965818949278|72.955504280258|69.915866063622|65.880647180732|65.880647180732|58.67554378317|58.363899864601|57.070515594932|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658|54.960943989658||54.960943989658|54.696675437991|54.696675437991|54.696675437991|54.696675437991|54.696675437991|54.491200475523|54.491200475523|54.491200475523|54.491200475523|-60.746176025037
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||379.87769771984|379.87769771984|379.87769771984|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146||366.78057638146|366.78057638146|366.78057638146|366.78057638146|365.29223665749|365.29223665749|365.29223665749|364.33638322127|364.33638322127|364.33638322127||364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.09178391423|364.09178391423|364.09178391423|359.04296791251|351.79622811405|346.18373247875|346.18373247875|346.18373247875|346.18373247875||337.07738904703|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|325.53820344187|325.53820344187|324.11078221242|322.37872941897|322.37872941897|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083||-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.91261101479|-372.29170433025|-372.29170433025|-372.29170433025|-372.29170433025|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-385.13033933487|-397.53429965738|-397.53429965738|-397.53429965738|-401.85345180833|-401.85345180833|-405.69133873344|-411.73319621587|-411.73319621587|-423.17170795361|375.01283093577|375.01283093577|375.01283093577|375.01283093577||373.65591071585|368.45824118167|360.69266341686|360.69266341686|360.69266341686|358.75898894733|352.31776258091|347.8522743819|343.88536163147|343.15397794521|343.15397794521|342.79108172297|339.46065829462|334.96045603428|333.74106374976|333.74106374976|330.01950589224|330.01950589224|328.06433949701||328.06433949701|324.07037274299|315.47888265118|314.30484402494|314.30484402494|314.30484402494||314.30484402494|314.30484402494|312.30537852001|310.09509836244|310.09509836244||302.88593437675|302.88593437675|302.88593437675|302.88593437675||302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|302.88593437675|298.51159999109|294.58764562636|294.58764562636|294.58764562636||294.58764562636|294.58764562636|290.25422682626|290.25422682626|290.25422682626|281.66763830033|274.12925733409|274.12925733409|274.12925733409|274.12925733409|274.12925733409|274.12925733409|-299.5693067707|-299.5693067707|-299.5693067707|-299.5693067707|-299.5693067707|-299.5693067707|-300.37659329994|-300.37659329994|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|272.65780102455|272.65780102455|271.95346724795|271.95346724795|271.43052553917|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|264.42654351591|264.42654351591|263.6322607398|263.13163662839|263.13163662839|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-286.47086342704|-288.24153316167|266.62494927683|266.62494927683|266.62494927683||266.62494927683|266.62494927683|260.66151231943|260.66151231943|260.55014940104|260.55014940104|260.55014940104|260.55014940104|260.55014940104|257.02048562193|254.06584244993
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE||-43.204673076664|||-44.513763875184|||||||-44.513763875184||-44.513763875184||47.025969718197|||47.025969718197|||||||||||-47.911143384267||||||-48.740714905317|||||47.800318535108|47.672573946073|||45.261750219215|44.903058579618|42.946329142511||42.946329142511|42.946329142511|42.946329142511|42.946329142511|||42.946329142511|||42.594810514384||42.520899910324||41.612111350555|||||||41.040679371643|||-43.717489662746|||-43.717489662746||||||||||||-43.717489662746|||-47.010543018557|-47.160602947051|-47.927891197|||-49.654324891605||||-50.525468127297|-50.525468127297|-50.525468127297|-50.525468127297|-50.525468127297|||48.818221142794||48.818221142794|48.139134145341||-48.156872495504|||-48.156872495504|46.658337060846|||46.658337060846||46.658337060846|46.337039779995|46.133378584489||||||||42.191412527517|42.191412527517|42.191412527517|||||||-41.500998065081|-41.500998065081|-41.500998065081||||-41.500998065081|||||-43.825551082919|||||||||||||||||-44.050124468394|||||||||-44.050124468394|-44.050124468394||||-44.362099796095|-44.362099796095|||-44.362099796095||43.974020459669|43.974020459669|||43.974020459669|43.974020459669|43.974020459669||||||||-43.04571300375|||-43.04571300375|-43.095942083547||||||||||-43.095942083547|||||||42.047287446979|41.26753921721||||||||-39.920569334824|-39.920569334824||||-39.986934733718|-39.986934733718|-39.986934733718|||||||||||-39.986934733718|||-40.419306352591
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2592.5433852699|-2858.5248263817||-2858.5248263817|-2858.5248263817|-2858.5248263817|-2858.5248263817|-2859.1942515352|-2898.4936128169|-2912.0484586855|-2927.3243603367|-2927.3243603367|-2927.3243603367|-2973.9715114852|-3003.7461238725|-3041.1623598583|-3043.2145080498|-3043.2145080498|-3043.2145080498|-3043.2145080498|-3043.2145080498|-3081.7938978331|-3105.5487753701|-3225.6097504112|-3240.788611568|-3346.5984572978|-3420.1426026033|-3420.1426026033|-3420.1426026033|-3452.3635918355|-3452.3635918355|-3452.3635918355|-3452.3635918355|-3595.570657595|-3659.5785084389|-3764.6030968381|-3764.6030968381|-3841.781218709|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|3332.8737299635|3332.8737299635|3019.3041444039|2813.9490493376|2742.4988263428|2742.4988263428|||2712.2209181586|2686.3565757318|2609.2850841464||-3249.7504047553|-3249.7504047553|-3249.7504047553|-3249.7504047553|-3249.7504047553|-3249.7504047553|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3355.9674459804|-3355.9674459804|-3654.6304955338|-3800.589439482|-3969.4327105356|-3974.0919005951|-4008.9910006612|-4251.1011118458|-4321.2234576064|-4443.8593973404|-4480.6771081561|-4527.9745646178|-4569.1384051309||-4693.6465141339|-4693.6465141339|-4693.6465141339|-4693.6465141339|-4693.6465141339|-4789.6072379266|-4945.9524865851|-5121.6148248515|-5121.6148248515|-5121.6148248515|-5121.6148248515|-5211.2386942795|4190.823097293|4190.823097293|4190.823097293|4190.823097293|4190.823097293||4120.1556909217|4120.1556909217|4120.1556909217|4120.1556909217|4120.1556909217|4120.1556909217|4120.1556909217|4120.1556909217||4120.1556909217|3888.834186323|3888.834186323|3747.0379848034|3692.4800888935|3692.4800888935|3692.4800888935|3634.7000987706|3548.4138832047|3548.4138832047|3548.4138832047|3548.4138832047|3503.7932035608|3500.3257817342|3329.2508685935|3324.0134180167|3324.0134180167|3178.6650937612|3178.6650937612|3178.6650937612||3178.6650937612|3082.1173997051|3082.1173997051|2966.5193330057|2926.9659255619|||||2729.4332414344|2729.4332414344|2631.7077054746|2631.7077054746|2566.064117194|2381.90457466|2223.5050829556|2146.8519542661|2146.8519542661|2089.2910444538|2089.2910444538|2089.2910444538|2089.2910444538|2019.4580795726|2019.4580795726|1835.9534217473|-2247.6570445777|-2247.6570445777|-2247.6570445777|-2247.6570445777|-2247.6570445777|-2281.1189384196|-2281.6877093551|-2306.5033448829|-2306.5033448829|-2420.8991912134|-2420.8991912134|-2477.9435457927|-2484.8261619919|-2492.4972747933|-2492.4972747933|-2492.4972747933|-2492.4972747933|-2656.2747497703|-2999.2412738071|-2999.2412738071|-2999.2412738071|-2999.2412738071|-2999.2412738071|-3036.4327029029||-3036.4327029029|-3036.4327029029|-3036.4327029029|-3036.4327029029|-3036.4327029029|-3036.4327029029|-3044.2030032254|-3138.1700035838|-3237.9666706487|-3350.8518562763|-3352.3909514181|-3413.9899460201|-3463.9332733557|3113.8816201247||3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3100.0948149858|3100.0948149858|3100.0948149858|2799.5497944287|-3295.8198841853|-3295.8198841853||-3295.8198841853|-3295.8198841853|-3295.8198841853|-3295.8198841853||-3466.4024474421|-3466.4024474421|-3466.4024474421|-3540.3733919039|-3540.3733919039|-3679.3037687821|-3759.5041875356|-3823.6579578581|-3823.6579578581|-3823.6579578581|-3823.6579578581|-3823.6579578581|-3964.8977309535|-4093.7752566149|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||-494.23301563413|476.23069637601|476.23069637601|476.23069637601|476.23069637601|474.27492735494|474.27492735494|470.34991012799|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|467.34395116293|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-489.63468164216|-489.63468164216|-489.63468164216||-489.66076484003|-491.30085558668|-493.7898300464|-495.42202422962|-495.46893106948|-506.8543695504|-513.88864394687|-513.88864394687|-513.88864394687||-513.88864394687|-513.88864394687|-513.88864394687|-514.62071854828|-518.06746268006||-520.58606015015|-526.69006581625|-527.17765463137|-527.17765463137|496.62349724793|496.62349724793|496.62349724793|496.62349724793|496.62349724793|493.33166360881|492.39711556643|492.39711556643|489.10790618492|483.15765322261|483.15765322261|483.15765322261|483.15765322261|483.15765322261|483.15765322261||474.42517024735|471.71811039923|471.71811039923|466.42012334397|462.42235147215|460.35815982528|-488.36677288273|||-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-498.75197563413|-504.1799668233|-520.3795805704|-520.3795805704|-524.18287476029|-527.2698581321|-527.299842369|-533.88871374333|-534.07079304814|-536.4670284545|-536.4670284545|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-537.40872601668|-541.8708066852|-547.02311853911|-547.4979094879|-552.469899431|-557.23135732222|-557.23135732222|-558.74046445307|-558.74046445307|-558.74046445307|-558.74046445307|-558.74046445307|-558.74046445307|-558.74046445307|-558.74046445307|-567.12732731759|535.10436487275|532.06040541417|528.37267268241|526.05296964712|521.19774405236|519.05304894707|516.30665962306|516.30665962306|516.30665962306|516.30665962306|516.30665962306|516.30665962306|516.30665962306|515.25739958118|514.40111059405|514.40111059405|511.63100073339|511.63100073339|509.39938362147|509.39938362147|503.77709291275|-518.94155552853|-518.94155552853|-518.94155552853|-518.94155552853|-518.94155552853|-518.94155552853|-518.94155552853|-518.94155552853|-518.94155552853|-518.94155552853||-518.94155552853|-518.94155552853|||-518.94155552853|-518.94155552853||||-518.94155552853|-518.94155552853|-522.39617891299|-530.06318082912|-530.06318082912|-533.26464536568|-539.82182818409|-541.21869798233|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-551.32437734803|-551.32437734803|-553.38819705337|-561.36571719764|-561.36571719764|-561.36571719764|-561.36571719764|-562.51746355293|-563.45674512707|-563.45674512707|-570.70193903008|-574.91882114454|-577.82646793837|-579.25163104264|-582.30758427471|-582.30758427471|-582.30758427471|-582.30758427471|560.57660853602|560.57660853602|560.57660853602|560.57660853602|560.57660853602|560.57660853602|560.57660853602|556.66845392891|554.32605992101|551.25117769001|545.40234368238|545.40234368238|545.40234368238|545.40234368238|542.32317377555|542.32317377555|542.32317377555|540.35908197283|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.04755594327|539.41395104807|534.87661227564|532.80734697293|530.78594108103|526.95660120115|520.5628902235|518.48654469278|518.20727188086|516.5358576454|514.73428627267
05580|100089|/equities/wynn-macau|EAFAGROWTH||6.0348356700416|6.0348356700416|6.0348356700416|6.0348356700416|6.0209815538791|6.0209815538791|6.0209815538791|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.8996174305622|5.5623527069825|5.3576142545031|5.357178025222|5.357178025222|5.3251976754667||5.0291087391643|5.0234542690679|4.9999490405636|-5.3378384322144|-5.3378384322144|-5.3378384322144|-5.3378384322144|-5.4020426770291|-5.4182753953534|-5.4182753953534|-5.4182753953534|-5.4808613893277|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.0968378759026|5.0968378759026|5.0739732449092|5.0739732449092|5.0739732449092|5.0739732449092|4.9310812094518||-5.4523482744571||-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|||-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.6203869122792|-5.72598542312||5.4226902043782|5.4226902043782|5.4226902043782|5.4226902043782|5.4226902043782|5.2532176434046|5.2532176434046|5.2532176434046|5.2532176434046|5.2532176434046|5.2532176434046|5.1469087003608|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.0964469889577|5.0411204485813|5.0411204485813|5.0411204485813|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.5689315777073|-5.6271461359935|-5.6862739051136|-5.7158597006569|-5.7198439984597|-5.7868514273511|-5.7868514273511|-5.7868514273511||||-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.7868514273511|-5.8207914663856|-5.8207914663856|-5.8207914663856|-5.8207914663856|-5.8207914663856|-5.8207914663856|-5.859866098306||-5.859866098306|-5.9015180311174|-5.9316867679988|||-5.9718741940827|-6.1054156938495|-6.1340319481531|-6.1340319481531|-6.1361465815084|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.2446880549663|-6.297431174304|-6.2982056621088|-6.2982056621088|-6.2982056621088|-6.2982056621088|-6.2982056621088|-6.3180063039477|-6.5161183708702|-6.522336293776|-6.522336293776|-6.522336293776|-6.5592628866646|-6.7652920782801|-6.8964357442587|-6.9032616689172|-6.9447352703375|-7.086927738009|-7.1223182882032|-7.1223182882032|-7.1371833116873|-7.1371833116873|-7.2134977631931|-7.2134977631931|-7.2913553838824|-7.2913553838824|-7.297616919422|-7.3462409802541|-7.5930455336157|-7.6278282678992||6.542489093949|6.542489093949|6.542489093949|6.542489093949|6.2018573943829|6.2018573943829|6.2018573943829||6.0137303873405|5.498589229198|4.9189883333795|4.8960980952175|4.7662202583851|-5.3180670373234|-5.3180670373234|-5.3180670373234||-5.3180670373234|-5.3180670373234|-5.3760087392695|-5.3760087392695|-5.3777875527151|-5.4753195559987|-5.58202139934||-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||2.8864403571686|2.8864403571686|2.8864403571686|2.8864403571686|2.8864403571686|2.7938227086156|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7645698714496|2.7128554370935|2.563172700994|2.4507474799871|2.4483302370413|2.4483302370413|2.4475891210087||2.3128766591293|2.3026407222993|2.2884898032355|-2.4960222457923|-2.4960222457923|-2.4960222457923|-2.5078025101598|-2.5481140082606|2.3151719604724|2.3151719604724|2.3151719604724|2.3151719604724|2.3151719604724|2.3151719604724|2.3024132819963|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.1747146647757|2.1602385884729|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495||-2.3317220903495||-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|||-2.3317220903495|-2.3317220903495|-2.367918514104|-2.367918514104|-2.367918514104|-2.367918514104|-2.367918514104|-2.3732426154297|-2.4608252034896||2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.2961641108179|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5254398529252|-2.5254398529252|-2.5254398529252|-2.5254398529252|-2.553822060925|-2.5720246461831|-2.593338800487||||-2.593338800487|-2.593338800487|-2.593338800487|-2.593338800487|-2.6237098122273|-2.6526060687382|-2.6526060687382|-2.6526060687382|-2.6729087416133|-2.6729087416133|-2.6826763885772|-2.7140848656006|-2.7795386998197|-2.8122653396418|-2.8290949005554|-2.8290949005554|-2.8290949005554|-2.8451053719465|-2.8587453330909||-2.8587453330909|-2.8587453330909|-2.9008281722505|||-2.942812552035|2.6933159293136|2.6933159293136|2.6933159293136|2.6933159293136|2.6933159293136|2.6933159293136|2.6933159293136|2.6933159293136|2.6933159293136|2.6933159293136|2.6325731610149|2.6161087841449|2.6161087841449|2.6161087841449|2.6128987041511|2.5537764460287|-2.8551563145411|-2.8551563145411|-2.8551563145411|-2.8551563145411|-2.8551563145411|-2.8929513694724|-2.9188348984145|-2.922038790851|-2.9300431115419|-2.9439367964301|-2.9454853484403|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9632232807408|-3.0263591632059|-3.052789126994|-3.052789126994|-3.0586546120399|-3.0679495927751|-3.1066106554601|-3.136234071159|-3.2124822694987|-3.2348112119364|-3.2348112119364|-3.2348112119364|-3.3336792006677|2.8098109120487||2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487||2.730901134716|2.5715567676077|2.3683964111021|2.344884975929|2.3207543277541|2.3207543277541|2.3207543277541|2.2930603715887||2.248955988565|-2.4665303322541|-2.4665303322541|-2.4665303322541|-2.4665303322541|-2.4717003871851|-2.4768893376382||-2.5199250384358|-2.5199250384358|-2.532438407242|-2.532438407242|-2.5472077635332|-2.5472077635332|-2.5685641001114|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||137.64453030048|137.64453030048|136.77725792392|-143.32162714463|-143.32162714463|-143.32162714463|-143.32162714463|-143.32162714463|-143.32162714463|-143.87125492605|-144.45140521297|-145.2071116475|139.01490423042|139.01490423042|139.01490423042|139.01490423042|139.01490423042|137.24434176373|136.06685748613|136.06685748613|136.06685748613|136.06685748613|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234||135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414||135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414||135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|134.09428038121|133.26585996947|131.31207358397|130.40167371122|130.40167371122|130.40167371122|129.15186374814|128.39095293848|127.54276845539|127.54276845539|127.54276845539|126.85029472338||124.55866351643|123.37907108244|122.42674937708|120.21860753676|118.65678301543|117.62698078917|115.56078480848|||115.56078480848|114.34808889107|111.47010385412|-123.80651396185|-123.80651396185|-123.80651396185|-123.80651396185|-124.09507617722|-124.09507617722|-129.09731186507|-132.69978765512|-134.80809968339|-136.16733416834|-136.41092236085|-138.09546589899|-139.51997041755|-140.82756342391|-140.82756342391|-140.82756342391|-141.20839939625|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|135.79396467995|135.3788347915|135.3788347915|135.3788347915|135.3788347915|135.3788347915|135.3788347915|135.3788347915|133.05981558729|132.02757050118|131.00286458953|130.56609746861|130.56609746861|130.56609746861|128.37899210108|-135.0661213676|-135.0661213676|-135.0661213676|-135.0661213676|-135.0661213676|-135.0661213676|-135.0661213676|-135.0661213676|128.03292132927|128.03292132927|128.03292132927|128.03292132927|128.03292132927|128.03292132927|127.98971420543|127.98971420543|126.98301120617|125.78390371378|124.72100175284|123.57055360368|122.95616617789|122.72351763635|122.67057803372|121.05064437896|119.62976654638|119.62976654638|119.62976654638|119.62976654638|118.83307741604||-123.90163259521|-123.90163259521|||-123.90163259521|-123.90163259521||||-123.90163259521|-123.90163259521|-125.96014732801|120.51642081799|120.51642081799|120.51642081799|120.51642081799|120.51642081799|120.51642081799|120.51642081799|120.51642081799|120.47423581677|120.47423581677|-127.09223158206|-127.09223158206|-127.09223158206|-127.09223158206|-127.09223158206|-127.09223158206|-127.62470353803|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-129.3929593917|123.30075733757|123.30075733757|123.30075733757|123.30075733757|123.30075733757|123.30075733757|121.01342331499|121.01342331499|121.01342331499|121.01342331499|120.45424823244|120.45424823244|120.45424823244|120.45424823244|120.45424823244|120.45424823244|120.45424823244|119.05471907147|-122.33089820828|-122.33089820828|-122.53711140913|-122.76623549243|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109
05585|1177390|/equities/universal-music-nv|EAFAVALUE||-25.886663699088|-27.009214995743|-27.009214995743|-27.577460419736|-28.38662384572|26.874478109796|26.874478109796|26.539418918247|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.973302495248|-27.973302495248|-28.03351587426|-28.03351587426|-28.03351587426|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.174261959364|-28.174261959364|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.842191241702|26.335212414486|26.169680057877|26.044644500276|25.994604483203|25.785671436075|25.642888835543|25.642888835543|25.642888835543|25.642888835543|25.42831842825|25.42831842825|25.252021285397|24.952800508453|24.615739147143|24.615739147143|24.615739147143||24.615739147143|23.63248750046|23.603875492184|23.377083723378|23.236204192187|-24.854548713395|-24.854548713395|||-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-25.038146727406|-25.038146727406|-25.796273700752|-26.228637580914|-26.666819869195|-27.180354130174|-27.272873196126|-27.272873196126|-27.272873196126|-27.48096962452|-27.551632462608|-27.649592570317|-27.65732487468|-27.682027485945|-27.984475615928|-28.103862342249|-28.194212382971|-28.194212382971|25.590319693156|25.47536200467|25.47536200467|25.47536200467|25.47536200467|-27.467376084425|-27.72541782072|-28.109909075398|-28.494898391982|-28.540998115827|-28.677219857429|27.329090498562|27.329090498562|27.329090498562|27.329090498562|27.329090498562|27.329090498562|27.329090498562|27.102877403492|27.087085486777|26.866206753394|26.437452329685|26.121612033899|25.685680876899|25.552665034949|25.552665034949|25.552665034949|25.552665034949|25.459031001064|25.459031001064|25.232812977866|24.795904054726|24.631559573373|23.941732206566|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302||23.791941309302|23.791941309302|23.791941309302|||23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.791941309302|23.391045835646|23.211043391003|23.211043391003|22.968382236443|22.743758171887|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-24.001538204871|-24.052820019946|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|||||||-0.88222684999505||||||||||||||||||||||-0.88222684999505|-0.89253074085491|||||||||||||||||-0.90417256433167|-0.90417256433167||||-0.90417256433167||||||-0.90417256433167||||||||||||0.89058051089006||||||||0.87104496668398|||||0.81782779109279|0.81324788022679|||||||||0.81324788022679|0.80822202586149|0.80822202586149|||||0.76979119273263|-0.8028041400817|||||-0.8028041400817|||-0.8028041400817|-0.8028041400817|||||-0.8028041400817|||||||||||||||||-0.8028041400817||||||||||||-0.8028041400817|||||||||||||||||-0.82867124768396|0.78828234691802||0.78828234691802||0.77272888563521||0.77272888563521|0.73125426131761||||||||||||-0.77446191886756|||||||||||||||||||||-0.77599699552949|-0.77599699552949|||||||||||||||||||||||||||||||||||||||||||||||||
05589|1036819|/equities/nippon-building|EAFAVALUE||134565.3673179|134172.63035322|133764.0337258|132935.23144829|132935.23144829|132935.23144829|132389.14605365|130843.49561517|-135330.35067675||-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|128447.15471052|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128444.82526598|128444.82526598|128444.82526598|||128444.82526598|127205.36140664|127150.44618104||127150.44618104|126511.60686782|126446.78582692|126446.78582692|126446.78582692|125860.73133199|125860.73133199|125860.73133199|125860.73133199|125377.44608888|125377.44608888|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124084.78171637|122828.93875381|122828.93875381|122828.93875381|122828.93875381||121587.70972645|121130.78858495|120439.76509438|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|119905.45490415|119905.45490415||119905.45490415|119905.45490415|119905.45490415|119905.45490415|119133.4166352|119133.4166352|119133.4166352|119133.4166352||119133.4166352|119133.4166352|119133.4166352|119133.4166352|119133.4166352|119133.4166352|119133.4166352|119133.4166352|119133.4166352|118742.68515023|117586.31683359|-123265.65823014|-123265.65823014|-123561.84247793|-124029.82497548|-124438.6944172|-125470.77157467|-125978.63508297|-126589.04143113|-126589.04143113||-126589.04143113|-126589.04143113|-127164.35705953|-127164.35705953|-127164.35705953|||||-127164.35705953|-127164.35705953|-127164.35705953|-127164.35705953|-127164.35705953|-127164.35705953|-127164.35705953|-127164.35705953|-127960.39673282|-128231.28712225|-128231.28712225|-128231.28712225|-128231.28712225|-128231.28712225|-128234.76346916|-129033.07052129|-129808.96724588|-130382.18582876|-130641.31758751|-130690.35287501|-131528.16986112|-132511.4995597|-132511.4995597|-132511.4995597|-132511.4995597|-133429.44395522|-133638.27106136|-133883.05176183|-133883.05176183|-133883.05176183|-133883.05176183|-133883.05176183|-133883.05176183|-134764.50195759|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694||-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135421.69397385|-135421.69397385|-135421.69397385|-135601.88219317|-136346.53577019|129930.53975978|129930.53975978|129930.53975978||129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978||129930.53975978|129930.53975978|129930.53975978|129930.53975978||129930.53975978|129650.04908615|129650.04908615|129177.83231794|127219.8136866|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125375.37478314|123561.52753683|122223.91948536|120848.79942818|119592.34497306|119592.34497306|118491.49441451|117157.21601613|115485.79557347
05590|1036820|/equities/japan-real-estate|EAFAVALUE||119125.24434426|118700.27149363|118211.4127707|117033.84292678|117033.84292678|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636||-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120969.91711817|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|115507.81755456|115507.04593568|115507.04593568|115507.04593568|115507.04593568|115507.04593568|115057.82881743|114264.25424159|113954.72693509|113821.91881677|113571.15064029|113571.15064029|113571.15064029|113112.38960032|111847.09955591|110324.55506213|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|||110129.79598974|109044.21776638|108380.51576096||108380.51576096|108152.14782025|108152.14782025|108152.14782025|107646.83091139|107067.07519924|107067.07519924|106974.52799916|105910.58666573|105200.65185081|104884.05761202|-111660.06295041|-111660.06295041|-111660.06295041|-111660.06295041|-111660.06295041|105674.4001585|105674.4001585|105674.4001585|105674.4001585|105674.4001585|105674.4001585|105674.4001585|104971.55573167|104673.95081297|-109616.23251288|-109616.23251288||-109616.23251288|-109616.23251288|-109616.23251288|-109616.23251288|-109616.23251288|-109616.23251288|-110090.25834765|-110916.95371961|-111118.83746623|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992||-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992|-111590.42202992||105949.03242722|105949.03242722|105949.03242722|105949.03242722|105949.03242722|105949.03242722|105949.03242722|105949.03242722|105949.03242722|104715.5915858|102411.76842867|-106745.34761893|-106745.34761893|-107039.27513214|-107523.17917549|-107523.17917549|-108325.75463943|-109245.2829327|-109528.09214744|-110080.36067586||-110080.36067586|-110283.73408429|-111286.2058072|-111286.2058072|-111286.2058072|||||-111286.2058072|-111286.2058072|-111286.2058072|-111286.2058072|-111286.2058072|-111286.2058072|-111286.2058072|-111286.2058072|-112784.67311911|-113071.85902123|-113569.1800354|-113569.1800354|-113569.1800354|-113569.1800354|-113654.64448378|-113916.27164865|-114862.52405405|-115102.36495755|-115102.36495755|-115102.36495755|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983||-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-115176.63112983|-116096.25681093|-116429.17423436|-117020.52161921|-117020.52161921|-117020.52161921|-117020.52161921|-117745.02402134||-118361.13780149|-119201.4046932|-119201.4046932|-119290.44965911|113461.85466792|113461.85466792|113461.85466792|113461.85466792|113461.85466792|113461.85466792|113461.85466792|113461.85466792|113461.85466792|113461.85466792||113461.85466792|113461.85466792|113461.85466792|113461.85466792||113461.85466792|113461.85466792|113461.85466792|113461.85466792|112562.48763737|112562.48763737|112562.48763737|112562.48763737|112562.48763737|112562.48763737|112562.48763737|112562.48763737|111658.31959708|109864.79955231|107349.77728034|105866.41920038|104749.90024738|104749.90024738|104655.44471931|104172.71635479|103425.24039422
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121||-83300.420774121|-83893.729735043|-83893.729735043|-83893.729735043|-83893.729735043|-83893.729735043|-83893.729735043|-84593.033038937|-85203.370043263|-85431.522270293|-85685.02474477|-85811.141660209|-85811.141660209|-85962.379622455|-86991.532913839|-87757.258793154|-88413.620881282|-88894.473088179|-88894.473088179|-88894.473088179|-89399.414542421|-90338.238380468|-90715.109111689|-90715.109111689|-92316.787901876|-92624.208779863|-93199.120866514|-94126.800962793|-94568.667736437|-95392.964151597|-97453.293501774|-99020.326113082|-101111.47345898|-103157.1927322|-105646.88081356|-108252.08979284|-111357.8775476|-115825.36567789|-119126.34250668|-123464.46302826|-127869.78270501|-132825.6973632|-242410.09429245|-243294.54921383|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|||231680.86431718|228112.07146353|-240982.0145276||-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961||228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|225158.38531403|225158.38531403|225158.38531403||225158.38531403|225158.38531403|225158.38531403|225158.38531403|225158.38531403|225158.38531403|225158.38531403|225158.38531403||225158.38531403|225158.38531403|225158.38531403|225158.38531403|225158.38531403|225158.38531403|225158.38531403|225061.58680744|225061.58680744|223996.20756382|223020.0208047|223020.0208047|223020.0208047|223020.0208047|223020.0208047|223020.0208047|223020.0208047|-230241.21846662|-230241.21846662|-230241.21846662||-230241.21846662|-230241.21846662|-230241.21846662|-230241.21846662|-230241.21846662|||||-230241.21846662|-230241.21846662|-230241.21846662|-230241.21846662|-230241.21846662|-230241.21846662|-231118.02051847|-231325.57835385|-235107.50414056|-235107.50414056|-236486.11571173|-237990.12856859|-238677.92063177|-239619.91181308|-241272.12423675|-241485.69359639|-243517.43732932|-247013.8192548|-250704.24361645|-251149.15957383|-251504.6217487|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205||-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-254315.26244672|-255411.40271858|-256731.36138096|-256731.36138096|-257868.17931218||-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-260849.44266559|-265049.38073955|-267666.51943154|-267666.51943154|-269512.79936838|-275491.9992982||255127.05596741|255127.05596741|255127.05596741|255127.05596741||255127.05596741|255127.05596741|255127.05596741|255127.05596741|249152.28440823|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||153920.39985717|153289.38253972|153289.38253972|151160.42504413|150994.9167157|149738.79635078|148570.8848342|148100.2817165|148100.2817165||148100.2817165|148100.2817165|147489.20190722|147049.11323025|146926.79247805|146351.99164228|146281.60719106|146281.60719106|146281.60719106|145840.67465673|144256.30517415|144162.56130461|144092.20123444|144092.20123444|144092.20123444|144092.20123444|144092.20123444|144092.20123444|144092.20123444|143708.0013716|143259.80983758|143259.80983758|143259.80983758|142160.89981954|141312.1109106|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|||139665.58339332|-145029.23556659|-145029.23556659||-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|140632.935246|140632.935246|140632.935246|140632.935246|140632.935246|139211.64845185|139211.64845185|138190.72050206|-143351.86872408||-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-144766.50459763|-144766.50459763|-145907.2273307|-146821.2683095|-146821.2683095|-147256.96478834|-147419.70961523|-147419.70961523|-148233.82663269|-148233.82663269||-148233.82663269|-148694.3128827|-148694.3128827|-148694.3128827|-148694.3128827|-148694.3128827|-148694.3128827|-148704.79209188||-149421.9912132|-151068.87912578|144192.82577787|144192.82577787|144192.82577787|144192.82577787|144192.82577787|144192.82577787|143680.91753097|141784.35281219|139054.83645798|136783.15161998|135634.59048123|135634.59048123|135634.59048123|135634.59048123|135634.59048123|135634.59048123|135634.59048123|135634.59048123||135634.59048123|135634.59048123|135634.59048123|135634.59048123|135051.83879455|||||-139404.76328595|-139404.76328595|-139404.76328595|-139404.76328595|-139404.76328595|-139404.76328595|-139404.76328595|-139404.76328595|-140610.8480955|-140850.94232833|-141789.93592037|-143205.48435597|-143444.42513082|-143444.42513082|-143449.36125647|-144399.29028497|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-146534.36466794|-146614.64773819|-146614.64773819|-147392.77498542|-147392.77498542|-147636.41665047|-148508.78335541||-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-149248.64817268||-150126.27574742|-151124.65808974|-151124.65808974|-151124.65808974|-151794.06454415|-151881.4328452|-151881.4328452|-151881.4328452|-152040.48093912|-153572.75659902|144885.62294683|144885.62294683|144885.62294683|144885.62294683||144885.62294683|144885.62294683|144885.62294683|144885.62294683||144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|142128.46994092|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE||-373.76874952559|359.38977227978|359.38977227978|359.38977227978|359.38977227978|357.06266928077|357.06266928077|351.51408376031|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|348.13518821884|340.80577587738|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222||-351.4388043222|-354.25978902282|-356.20299969373|-356.20299969373|-356.20299969373|342.2539869384|342.2539869384|342.2539869384|342.2539869384||342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384||342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|339.65491397048|339.65491397048|337.97213477188|334.89680522343|328.02423141687|327.30469479262|321.77584568707|321.77584568707|321.77584568707|320.90649961595||-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|||-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-350.57859280171|-350.57859280171|-362.68176537159|-373.59641139377|-382.84045100068|-387.98820150456|-387.98820150456|-394.0813322924|-396.85703181143|-400.11486471282|-400.11486471282|-402.43873043178|-404.78190846045|-406.28104877368|-406.28104877368|-406.28104877368|-406.28104877368|-406.28104877368|-406.28104877368|-410.6233878654|-415.86487404966|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|392.84324173104|390.45359107269|386.9151093299|384.10011130514|379.60275347832|379.60275347832|379.60275347832|379.60275347832|379.60275347832|379.60275347832|379.60275347832|379.60275347832|379.60275347832|378.05863532096|374.78180651168|372.80200994787|371.42038479923|371.42038479923|367.61153561405|366.77947486034|360.75497376246|357.18885227622|354.22650524181|350.12477027309|350.12477027309|350.12477027309|350.12477027309|350.12477027309|349.95881109914|349.95881109914|349.95881109914||-358.90322159907|-358.90322159907|||-358.90322159907|-358.90322159907||||-358.90322159907|-358.90322159907|-363.8147062635|-369.56634164912|-370.49593380935|-374.13435733591|358.19090396774|358.19090396774|358.19090396774|358.19090396774|358.19090396774|355.67878184729|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-373.68947157766|-373.68947157766|-373.68947157766|-374.9785210323|-374.9785210323|-374.9785210323|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|359.51240707521|353.59156646865|353.22952609744|351.84199396434|351.84199396434|350.40221517684|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-367.10411174948|-368.2323467274|354.74223872946|354.74223872946|354.74223872946|354.74223872946|350.64137026256|349.31649331037|349.31649331037|348.31277475295|347.3975356413|342.89725572015|341.93029193244|340.4336600763|339.83183876479|339.05759998389
05598|102050|/equities/hkt-trust|EAFAVALUE||12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|11.924351409756|11.924351409756|11.924351409756|11.924351409756|11.924351409756|11.841502140719|11.703891222961|11.526545411224|11.42505050354|11.367833409627|11.301029252809||11.301029252809|11.162254545205|11.115746441586|11.115746441586|11.016385121591|10.961063749641|10.961063749641|10.961063749641|10.961063749641|10.961063749641|10.961063749641|10.929791228932|10.929791228932|10.929791228932|10.929791228932|10.929791228932|10.929791228932|10.907890140473|10.907890140473|10.889878126713|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.835848606267|10.823786256611|10.823786256611|10.823786256611|10.823786256611|10.559762687484||10.460374074435||10.460374074435|10.460374074435|10.318193388489|10.282437060174|10.261527094204|10.261527094204|10.198363181572|||10.118181728236|10.029090800674|10.021986346838|10.021986346838|10.021986346838|10.021986346838|10.021986346838|10.021986346838|10.021986346838||10.021986346838|10.021986346838|10.002206914289|9.8902297203883|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.8284732321348|9.8284732321348|9.8260815915627|9.7861341134406|9.7861341134406|9.7861341134406|9.7628722401935|9.7628722401935|9.7628722401935|9.6809692087525|9.5471883021851|9.5079873627048|9.4844273459085|9.4844273459085|9.4844273459085|9.4471412114709|9.4064091140362|9.4064091140362|9.4004395058467|9.4004395058467|9.4004395058467|9.4004395058467|9.4004395058467|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692||||-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692|-9.7675548378692||-9.7675548378692|-9.7675548378692|-9.7675548378692|||-9.7675548378692|-9.7967272670253|-9.8296970163434|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8962516583713|-9.8991687339448|-9.9135201818306|-9.9678001808412|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.051627708948|-10.051627708948|-10.135697604855|-10.15633058729|-10.183144836318|-10.212938817222|-10.253820931337|-10.30924498971|-10.319890727173|-10.319890727173|-10.319890727173|-10.34265591212|-10.405728886612|-10.495196573958|9.8524484955351||9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351||9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8110407653388|9.8110407653388|9.8110407653388||9.6889339887363|9.598815172167|9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.566547038897||9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.5439412094312|9.5202982603715|9.5202982603715|9.4455610906942|9.4455610906942|9.4455610906942|9.4455610906942|9.4205600879178|9.4205600879178
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5141095007292|5.4846042806343|5.4846042806343|5.4846042806343|5.4846042806343|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147||5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4182940134917|5.4182940134917|5.3903266731803|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302||5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232||5.3396101592232|5.3396101592232|5.3396101592232|||5.3396101592232|5.3396101592232|5.3396101592232|5.3355968123668|5.3355968123668|5.3355968123668|5.2461165103429|5.2461165103429|5.2461165103429|5.2461165103429|5.2338165306154|5.2338165306154|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.8201386624141|-5.8540429995637|-5.8908811063878|-5.9433933566172|-5.9433933566172|-5.9433933566172|-5.9433933566172|-5.9433933566172|-5.9818258627873|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881||-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|||-6.0665723472881|-6.0665723472881|-6.0665723472881|||-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.0665723472881|-6.2259134882079|-6.2640707617983|-6.3245228270673|5.8067833079145|5.8067833079145|5.8067833079145|5.8067833079145|5.8067833079145|5.8067833079145|5.7686483212362|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468||-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.23118158168|-6.268535013402|-6.3186498697207|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3439571373239|-6.3563409903066|-6.4263776999953|-6.4263776999953|-6.4554195384452|-6.460466329728|-6.5044070001823|-6.5607298476147|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.6442208458323|-6.6442208458323|-6.6442208458323|-6.7255233845598|-6.7502700749604|-6.7502700749604|-6.7502700749604|-6.7502700749604|-6.8093458653929|-6.8093458653929|-6.8548285962743|6.2225721077201|6.2225721077201|6.2225721077201|6.2225721077201|6.2225721077201
05605|1056325|/equities/united-urban|EAFAVALUE||161066.0529264|159973.39214045|158614.88015606|157446.83678988|157446.83678988|157446.83678988|157446.83678988|157446.83678988|156671.40344429||156671.40344429|156651.55938255|155635.06598061|154483.40664512|153581.56293902|153218.40326558|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152443.21454583|152298.01616203|152014.46240226|150632.73600251|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149474.26073164|148676.95636849|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|||147071.49730626|145223.88589585|143915.42877316||143656.03197018|143532.82849133|143532.82849133|143532.82849133|142824.93620211|142824.93620211|142824.93620211|141299.92911345|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145095.36014359|143561.51127065|-148419.21230503||-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-150099.12478337|-150743.47198152|-151998.30220169|146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559||146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559||146339.91970559|146339.91970559|146339.91970559|146339.91970559|146339.91970559|145683.24411732|145566.72718426|145566.72718426|145566.72718426|144657.47464917|142963.8607213|141449.80894555|141449.80894555|141449.80894555|139655.34327283|139255.93696981|138556.59663312|138030.17370799|138030.17370799|138030.17370799||137884.94590592|137884.94590592|137884.94590592|137884.94590592|137884.94590592|||||136855.48877274|136855.48877274|135572.76530305|-140049.88174072|-140049.88174072|-140049.88174072|-140049.88174072|-140049.88174072|-140049.88174072|-140049.88174072|-140349.8686008|-140444.29844533|-140743.66493926|-141459.62771028|-142155.14190032|-142471.49937812|-142471.49937812|-142471.49937812|-142471.49937812|-142471.49937812|-142471.49937812|-142471.49937812|-142471.49937812|137294.10236198|137294.10236198|137294.10236198|136658.15106417|136658.15106417|136331.27896019|135795.86551132|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544||-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-140588.11823938|-140851.9978264|-140851.9978264|-141429.99758489|-141620.00395544|-141620.00395544|-141620.00395544|-141620.00395544||-141620.00395544|-141620.00395544|-141620.00395544|-141620.00395544|-142416.6710616|-143096.30117956|-143984.7790884|-144038.64343155|-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782||-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782||-144528.07083782|-144528.07083782|-144528.07083782|-144664.28498496|-144664.28498496|-146576.98331662|139662.60593237|139662.60593237|139662.60593237|139662.60593237|139662.60593237|139662.60593237|139662.60593237|138297.33992486|136628.81472205|136628.81472205|135892.36385438|135892.36385438|135391.51539375|134012.79488195|133619.77209106
05606|32487|/equities/swire-properties-close-only|EAFAVALUE||19.640053629986|19.640053629986|19.586171759622|19.402857363604|19.402857363604|19.402857363604|19.402857363604|19.217063228711|19.085626063992|18.911807627865|18.679639033561|18.679639033561|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265||18.284778374558|18.141976535458|17.98886350806|17.932070246619|17.646745460213|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.193359764269|17.140319586599|17.140319586599|17.013688353261|16.837431567201|16.533812462499|16.13001468644|16.13001468644|16.034461106034|15.994956534407|15.941169352711|15.941169352711|15.941169352711|15.941169352711|15.941169352711|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278||15.792980711278||15.608868113951|15.528741403637|15.321532185944|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|||-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-17.078194007685|-17.529104772994||15.970315194174|15.970315194174|15.970315194174|15.970315194174|15.954794804304|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.776241395396|15.776241395396|15.415823933727|15.172025995394|14.999130947137|14.999130947137|14.999130947137|14.894729840344|-16.001709576179|-16.001709576179|-16.001709576179|-16.001709576179|-16.001709576179|-16.001709576179|-16.001709576179|-16.001709576179|-16.001709576179|-16.001709576179|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132||||-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.046882018132|-16.110348423669|-16.110348423669|-16.31637601525|-16.31637601525|-16.31637601525|-16.389306329692|15.260779666648|15.260779666648|15.260779666648||15.260779666648|15.260779666648|15.260779666648|||15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648||15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648||14.706422434632|14.581580438419|13.952815791467|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291||-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291||-15.324576502291|-15.324576502291|13.716701585119|13.716701585119|13.716701585119|13.716701585119|13.716701585119|13.716701585119|13.287446320129|12.830496536441|12.73958339769|12.73958339769|12.73958339769|12.632870357106|12.608001652568
05607|8553|/equities/swire-pacific-a|EAFAVALUE||68.877092066559|68.877092066559|68.877092066559|68.516212135722|68.248567429041|68.20748863747|68.20748863747|68.183321640781|67.148139818832|66.625708112368|65.90612198351|65.90612198351|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.69003763088|65.265117577298||65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|64.32513208255|63.983480769891|63.31219729505|63.049665865214||62.49129193018||-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|||-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-71.622085224365|-71.838429383409||67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|66.112488804053|65.022212410184|63.944124222036|63.196247101091|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-67.811738266398|-68.651931195182|-69.446592336145|-70.690858588354|-70.690858588354|-71.339844317057|66.476518828862|66.476518828862||||66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862|66.476518828862||66.476518828862|66.460026007221|65.677803283848|||65.275336219114|64.933707503524|64.706821572779|64.706821572779|64.706821572779|64.706821572779|64.706821572779|64.706821572779|64.706821572779|64.706821572779|64.671462734539|63.879403547003|-68.981950149964|-68.981950149964|-68.981950149964|-68.981950149964|-68.981950149964|-68.981950149964|-69.036583290467|-69.036583290467|-69.036583290467|-69.036583290467|-69.41842774326|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.973982521752|-69.973982521752|-69.973982521752|-70.306418986081|-70.306418986081|-70.306418986081|-70.306418986081|-70.306418986081|-70.306418986081|-71.168242131073|-71.250825522563||-71.526329044232|-71.526329044232|63.921197392164|63.921197392164|63.44855189502|62.726167839763|62.226297345424||60.609936237659|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866||-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.230203005179|-67.689113772031|-68.490682986176||-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-70.116955581025|-70.124020229539|-70.124020229539
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381||-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381||5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.6054561963211|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339||-6.1054608203339|-6.1054608203339|-6.1054608203339|||-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1066229980706|-6.1269575717419|-6.1269575717419|-6.2202305663922|-6.2522009334409|-6.3207784451206|-6.349198477926|-6.3715139222763|-6.3715139222763|-6.3715139222763|-6.4533486446431|-6.5687207469997|-6.5932047290636|-6.5932047290636|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.0158845530031|6.008771631518|6.008771631518||6.008771631518|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3426571198772|-6.3726744197553|-6.3954716283685|||-6.4085162279848|-6.4085162279848|-6.4085162279848|||-6.4085162279848|-6.4085162279848|-6.4085162279848|-6.4085162279848|-6.4085162279848|-6.4085162279848|-6.4085162279848|-6.5055736300949|-6.7089708113675|-6.864411701097|-6.872402126407|-6.9058359488727|-6.9058359488727|-6.9428733040758|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-7.0255349441639|-7.0255349441639|-7.0255349441639|-7.0255349441639||6.4437110953823|6.4437110953823|6.4437110953823|6.4437110953823|6.4437110953823|6.4437110953823|6.333290291417|6.2986558019986|6.2640620403677|6.2503467327124|6.1709407706797|6.1524342585206|6.0553508423729|6.0553508423729|5.9220564523188|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.5147365108766|-6.584767010923|-6.584767010923|-6.5855746833437|-6.6278606352931|-6.7084562444826|-6.733562750302|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8471087594489|-6.9301207749557|-6.987710990105|-6.987710990105|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9612617121036|5.9197351254682|5.9192167392223|5.9192167392223|5.9192167392223|5.9192167392223|5.9192167392223|5.9192167392223|5.8924630075526|5.8771813611004|5.8596458147867|5.8429397422851|5.8010443403524|5.7600490466534|5.7267214342156|5.7080236854597|5.6589151954699|5.6254615889709|5.6016237323726||5.5838187235325|5.5838187235325|5.5838187235325|5.5797987268732|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5495667460733|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5242007938347|5.5007788039271|5.4775318146882|5.4733688037857|5.4609654127739|5.4082948564581|5.3203274805338|5.300919462022|5.2949105907113|5.2732342005472|5.2658157614316|5.2531077310498|5.2531077310498|5.2531077310498|5.2162309669847||5.2114623664822||5.2114623664822|5.2114623664822|5.1816249025095|5.1679164184716|5.1432405062944|-5.3365174161715|-5.3365174161715|||-5.3365174161715|-5.3365174161715|-5.3365174161715|-5.3365174161715|-5.3365174161715|-5.3739720817607|-5.3739720817607|-5.4603809575768|-5.4603809575768||-5.4603809575768|-5.4603809575768|-5.4603809575768|-5.4603809575768|-5.4603809575768|-5.4924633203634|-5.4924633203634|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3341878355055|5.3302935303618|5.3302935303618|5.3301693776901|5.3301693776901|5.3301693776901|5.316854858802|5.289283064125|5.283440462026|5.283440462026|5.283440462026|5.2460447850856|5.21838323971|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403||||5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|5.2008036043403|-5.3196351042069|-5.3196351042069|-5.3196351042069|-5.3196351042069||-5.3196351042069|-5.3196351042069|-5.3196351042069|||-5.3196351042069|-5.3196351042069|-5.3196351042069|-5.3196351042069|-5.3196351042069|-5.3196351042069|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3334961025417|-5.3399958178401|-5.3499955650833|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3673789616453|-5.3715322410649|-5.3874065937884|-5.3874065937884|-5.3874065937884|-5.3874065937884|-5.4043408303666|-5.4187119436714|-5.4319897640454|-5.4319897640454|-5.4466555371006|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665||-5.448327550665|-5.448327550665|-5.4598824633361|5.2438043037794|5.2438043037794|5.2438043037794|5.2438043037794||5.2438043037794|5.2438043037794|5.2438043037794|5.2438043037794|5.2236715334149|5.1990795684624|5.1842339216398|5.1842339216398||-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687||-5.4332362523904|-5.4332362523904|-5.4485959599669|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.42992613692233|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42862642022896|0.41650158401914|0.41109620792543|0.4074513383803|0.40707927534947|0.40613862516421|0.40613862516421|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39656525674368|0.39656525674368|0.39600028895565|0.39358367415742|0.39082629418457|0.38045145445492|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37121668706557|0.36978520066894|0.36554466421247||0.36119407343467|0.35941563797881|0.35618404329805|0.34996005926958|0.34701674055646|0.34219637261045|0.33285153790991|||0.33047947436218|0.32531608971892|-0.36489293777384|-0.36489293777384|-0.36489293777384|-0.36489293777384|-0.36489293777384|-0.37487547489711|-0.37500053415373|0.33073208611389|0.33073208611389|0.33073208611389|0.33073208611389|0.33073208611389|0.33073208611389|0.32473564292745|0.31977848869514|0.31415386511165|0.31117651377871|0.30224694933085|0.30224694933085|0.30224694933085|0.30224694933085|0.30224694933085|0.29411327204868|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32552934627035|-0.33526594484624|-0.33586214477018|-0.33716905607334|-0.34034895282709|-0.3417766141861|-0.345090685947|-0.34719519831875|-0.34922244061076|-0.35065362880864|-0.35065362880864|-0.35065362880864|-0.35825959322892|0.3171023986014|0.3171023986014|0.3171023986014|0.3171023986014|0.30646378864539|0.295631985087|0.29140220385879|0.28943578183749|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|-0.31041804583139|||-0.31041804583139|-0.31041804583139||||-0.31041804583139|-0.31041804583139|0.28295716031201|0.28295716031201|0.28295716031201|0.28100238888139|0.27441376777351|0.27018197743826|0.26284662847975|0.26171292271061|0.25964769451534|0.25810297527485|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25504834653861|0.25424461077372|-0.27471392504054|-0.27471392504054|-0.27599990670423|-0.27599990670423|-0.27874989315912|-0.28097768078298|-0.28207518270778|-0.2854224372922|-0.28665486266566|-0.28665486266566|-0.29085539270719|-0.2948559902253|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27248612201545|0.27248612201545|0.26994013793306|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26693481317059|0.26282756815239|0.25399175164748|0.24870750835261|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24531849613804|0.24531849613804|0.2445927791134|0.24399753989284|0.2377356127021|0.2377356127021|0.2377356127021|0.2377356127021|0.23502846891321|-0.25857673393265
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|180.79732579757|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145||-193.40830650015|-194.10922707103|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193||-194.36701337193|-194.36701337193|-194.36701337193|-194.50501570541|-196.97835336963||-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-199.61205913004|-202.41617596345|-202.91935255151||-202.91935255151|-203.02983667697|-203.80190409932|-203.80190409932|-203.80190409932|-204.59378368892|-204.8813388823|||-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-210.58622421435|-210.58622421435|-221.57358364718|-229.69286987138|211.41689635302|211.41689635302|211.41689635302|211.41689635302|211.41689635302|211.41689635302|211.41689635302|209.78543971407|209.68634809521|209.68634809521|209.49593622449|209.3820114401|209.3820114401|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|207.92628190634|188.07163296949|188.07163296949|188.01015537328|188.00572191947|184.72024776398|183.70027597148|180.31419094623|178.04910054275|177.44132862273|177.44132862273|177.44132862273|177.44132862273|175.00424724357|173.79083586552|172.74537097987||171.05874010784|170.72082759785|||170.18702879931|-180.42357634067||||-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-180.42357634067|-181.23247034363|-181.23247034363|-181.23247034363|-181.23247034363|-185.37496569214|-188.23884670004|-192.06816452592|-197.98407457768|-199.67879196964|-199.67879196964|-202.23754900652|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-205.4738873741|-210.72098851436|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-218.80028646373|-218.80028646373|-218.80028646373|-221.21142872597|-222.23077671353|-222.23077671353|-223.07308845855|-223.45343484192|-225.60936916436|-228.00485937424|-228.89428141192|-230.80589919124|-230.80589919124|-231.32888886999|-231.32888886999|-232.88536094877|-232.88536094877|218.99415102465|218.99415102465|216.28442813055|216.28442813055|216.28442813055|214.58817728234|214.58817728234|211.21464515475|211.21375189626|211.21375189626|209.0541702995|207.7613233354|207.7613233354|207.17571213539|207.17571213539|204.7785673439|201.83729535336|201.13741176798|201.13741176798|198.95267262144|198.90852445676|196.75947840031|196.53275174361|195.32932494871|195.32932494871|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||-113.63273469817|-114.29081600917|-115.95785086699|-116.14867437705|-116.14867437705|-116.75508055578|-116.75508055578|-116.75508055578|-116.75508055578|-117.4489815488|-117.98577570381|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301||112.53702180301|112.53702180301|112.53702180301|112.53702180301|111.92780152863|111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.43972363403||111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.35558791134|111.35558791134|111.25509574648|109.83399717274|109.70666357613|109.61628984452|109.09421678238|109.09421678238|108.50024059804|107.96582442955|107.18980229382||107.10021990919|107.10021990919|107.10021990919|107.10021990919|106.27946786704|106.27946786704|106.06829971541|105.04898563214|104.33988142883|103.60542753974|101.1457472779|100.23127735739|99.712417905919|98.870745254217|98.190830840731|97.692586093108|96.463986667174|95.861096788533|95.07677271751|93.847528276482|92.093366209708|89.425408222104|-100.02476629893|-100.02476629893|-100.02476629893||-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-102.84585035818|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-107.27016237198|-107.27016237198|-107.27016237198|-107.27016237198|99.766131852135|99.766131852135|99.766131852135|99.766131852135|99.766131852135|99.766131852135|99.766131852135|99.766131852135|98.304591150267|96.708430576306||94.549367798679|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198||-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-99.556417798198|-100.0242674581||-100.0242674581|-100.0242674581|-100.0242674581|-100.0242674581|-100.0242674581||-100.0242674581|-100.0242674581|-100.0242674581|-100.0242674581||-100.0242674581|-100.0242674581|-100.0242674581|-100.0242674581|-100.33196075666|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665|93.87924656665||93.87924656665|93.87924656665|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|92.454016976288|92.031687529805|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-98.582927446541|-98.582927446541|90.798645817554|90.798645817554|90.798645817554||90.798645817554|90.358494691624|90.054806092821|90.054806092821|90.054806092821|89.303118762531|88.44429679398|88.306107579384|88.169560603205|87.810624418329|86.80402428317
05615|579|/equities/outotec|MSCI_EU_SMALLCAP||-11.828194486402|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.911866040518|10.752073547895|10.542025907896|10.468149912404|10.468149912404|10.468149912404|10.307388689834|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049||10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.198723722522|10.198723722522|10.161915435862|10.140183756166|10.037704279481|9.9067317317868|9.9067317317868|9.9067317317868||9.9067317317868|9.8191463495785|9.7664011230167|9.7664011230167|9.7664011230167|9.7664011230167|9.7255089661543|9.7255089661543|9.7255089661543|9.7255089661543|9.7100100408069|9.6116774755574|9.4196419404455|9.0544911674336|8.9123230302417|8.8485558687201|8.8485558687201|8.8485558687201|8.7566171419346||8.5046855886472|8.4259848020356|8.2755383807068|8.1595168267804|8.1595168267804|-8.9581441058813|-8.9581441058813|||-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-9.3850666493175|-9.3850666493175|-9.6372964613965|-10.117996453503|-10.435551059753|-10.555433783156|-10.555433783156|-11.008093605684|-11.252659438106|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.248331539591|10.135101178491|10.135101178491|10.135101178491|10.135101178491|10.135101178491|10.135101178491|10.135101178491|-11.127251768304|-11.127251768304|10.411212547506|10.411212547506|10.411212547506|10.411212547506|10.361082050446|10.361082050446|10.361082050446|10.361082050446|10.361082050446|10.361082050446|10.021480053932|9.9497005876241|9.68938911583|-9.8669017858643|-9.8669017858643|-9.8669017858643|-9.8669017858643|-9.8669017858643|-9.8669017858643|9.2854643558299|9.2854643558299|9.2854643558299|9.2854643558299|9.2854643558299|9.2854643558299|9.2854643558299|9.2854643558299|8.9452939800461|8.7247715848507|8.6678566290076|8.5799519566623|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456||8.5435183204456|8.5435183204456|||8.5435183204456|8.5435183204456||||8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.5435183204456|8.541019827927||8.143577424249|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.8216731515323|-8.9075256946788|-8.9708058705049|-8.9892290289885|-9.0485878714462|-9.1217643164418|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.4969742671194|-9.5008603086673|-9.5360667430254|-9.7210802072158|-9.7210802072158|-9.7210802072158|-9.7213116745012|-9.8223319382013|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.9009109105755|8.8932482721615|8.8932482721615|8.8932482721615|8.8853869440609|8.7400964633683|8.4634408836077|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-9.0938669588309|-9.1575186943723|-9.3336875411883|-9.3639863832145|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.6490053562692|8.6302276616153|8.619219533315|8.619219533315|-9.257327254451
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||-344.51298103488|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|-330.63174633325|-330.63174633325|-330.63174633325|-330.63174633325|-330.82972933784|-332.83302717225|-335.92557557442|-337.67285530675|-337.80800252624|-337.80800252624|-344.07905499878|-347.38784363471|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-351.88943648546|-355.52158456609|-357.33510447394|-360.46708033565|-360.46708033565|-360.46708033565|-360.46708033565|336.0459606331|336.0459606331|336.0459606331|336.0459606331|334.81860263758|334.81860263758|334.81860263758|333.72066654555|327.78962373063|322.93291356083|315.3143467055|310.10483001187|309.3498067162|306.46645834949|298.51660918044|298.51660918044|290.56290858374|290.28100038221|287.36778328872|279.4530867786|275.98122312965|-302.84614696764|||-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-303.12980270709|-303.12980270709|-311.20510784621|-311.20510784621|-311.20510784621|-311.20510784621|-311.20510784621|-314.86121364693|-315.85691320742|-319.36323825347|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-323.38141427583|-324.59046369732|-328.08939834371|-330.63266516542|-337.14740234852|-339.80418245881|-339.80418245881|-344.99405268201|-344.99405268201|-348.27672554132|-353.31443798123|-353.31443798123|329.94633411696|329.94633411696|329.94633411696|329.94633411696|329.94633411696|325.94363662193|323.95958234413|317.877298796|312.09702138086|311.48558032932|305.77603904763|305.77603904763|305.77603904763|305.77603904763|305.77603904763|305.77603904763|305.77603904763|300.41275276559|300.41275276559|300.41275276559|300.41275276559|300.41275276559|297.73982116785|297.73982116785|291.15537380737|290.63930050049|286.91034270562|286.22260232808|-303.58230812328|-303.58230812328|-303.58230812328|-308.95812386691|-310.56458546518|299.53364164761|299.53364164761|299.53364164761|299.53364164761|299.53364164761||299.53364164761|299.53364164761|299.53364164761|||299.53364164761|299.53364164761|299.53364164761|299.53364164761|299.53364164761|297.28586630389|297.28586630389|297.28586630389|297.28586630389|297.28586630389|297.28586630389|297.28586630389|297.28586630389|297.28586630389|297.28586630389|290.10652557529|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|279.3718889534|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-312.32677828095|-312.32677828095|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.8476381881|-317.54181953083|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-319.55264471908|-326.36127357596|-326.36127357596|-326.41096276906|-326.41096276906|-326.41096276906|-326.41096276906|-326.41096276906|-326.41096276906|-328.51218254993|-328.63477967047|-328.63477967047|-334.69420234653|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||-293.65332577743|269.83687984768|269.83687984768|269.83687984768|269.83687984768|269.83687984768|269.83687984768|265.40389727318|265.40389727318|265.40389727318|265.40389727318|265.40389727318|264.60433640705|263.11594629537|258.57631228963|258.57631228963|258.57631228963|257.52278088351|257.52278088351|257.52278088351|257.52278088351|257.52278088351|254.8030847843|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437||252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|246.56847485661|242.40941311651||239.97714569097|233.27382006833|233.27382006833|233.27382006833|233.27382006833||233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|231.92647081159|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313||-260.37220043313|-269.65799759904|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|||-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-293.01258640302|-293.01258640302|-297.21397336338|-308.94886370074|-312.73207993387|-316.56897634796|-318.28776268751|-327.06417533856|-333.30463824781|-341.82557471441|-341.82557471441|-341.82557471441|-349.02841126308|-350.2426835893|-353.26965012797|-357.68855625628|-357.68855625628|-357.68855625628|-357.68855625628|-360.48461062861|-360.48461062861|-360.48461062861|-360.48461062861|-360.48461062861|-360.48461062861|-360.48461062861|-369.64643035054|-369.64643035054|-374.78492837614|-381.17150946834|-381.17150946834|353.02212759032|353.02212759032|353.02212759032|353.02212759032|353.02212759032|353.02212759032|353.02212759032|344.15792768282|338.60879938119|338.24311957882|334.85261666724|334.85261666724|334.85261666724|334.85261666724|334.85261666724|334.85261666724|334.85261666724|334.85261666724|334.11402869169|331.44890991785|328.81099221267|328.81099221267|326.54555741457|323.77285004885|-347.32985671394|-347.32985671394|-347.32985671394|-347.32985671394|-347.32985671394|-347.32985671394|-347.32985671394|-350.77636755681|-350.77636755681|-359.26262281974|-366.36102899633||-366.36102899633|-366.36102899633|||-366.36102899633|-368.11225884846||||-371.19139939868|338.47169741104|338.47169741104|338.47169741104|338.47169741104|338.47169741104|338.47169741104|338.47169741104|338.47169741104|336.28604505619|336.28604505619|336.09561748594|335.39705568588|335.39705568588|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-372.95314702513|336.4702115765|336.4702115765|333.21134585703|331.5572481736|331.5572481736|331.5572481736|327.9969383461|322.31880614302|321.24312471837|308.84791431924|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|280.6576593837|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-312.16870433768|-312.16870433768|-312.16870433768|-312.16870433768|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|282.38162468211|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||-117.37390502936|-118.66544748949|-118.96716633557|-119.59129355482|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.55759078232|-123.23621189559|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|115.95370145731|115.41382803659|115.41382803659|114.63561505501||114.63561505501|114.63561505501|114.63561505501|114.63561505501|114.63561505501|114.63561505501|114.63561505501|113.00901825367|111.21002146865||110.92889844637|110.92889844637|110.92889844637|110.92889844637|110.92889844637||109.24044695674|108.97549492317|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.1927191484||107.73635215098|107.31816863279|106.95576259506|106.95576259506|105.87862790307|105.34291853596|103.0643549461|||101.31594578633|101.15105095847|98.559507168479|-110.19579263105|-110.19579263105|-110.19579263105|-110.19579263105|-113.21699126975|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-115.03515856458|-116.62517804784|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-118.3212546715|-119.26250451239|-120.06903626083|-120.06903626083|-120.06903626083|-123.21282128889|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|115.2422738884|113.94977970876|113.94977970876|113.94977970876|113.94977970876|113.94977970876|113.94977970876|113.94977970876|113.50404712053|113.50404712053|111.88864092586|-119.79352109848|-119.79352109848|-119.79352109848|-119.79352109848|-119.79352109848|-119.79352109848|-119.79352109848|-119.79352109848|-119.79352109848|-119.79352109848|-121.54002378184|-123.26113550088|-125.04848567005|-126.28424346854||-126.28424346854|-126.28424346854|||-126.28424346854|-126.28424346854||||-126.28424346854|-126.28424346854|-126.349158477|-127.62797588676|-127.62797588676|-128.34774912033|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-131.71555420207|-133.03673104497|-133.51025866636|-135.06417527871|-136.11575132693|-136.42305380862|-137.61329703501|-137.61329703501|-137.61329703501|-137.61329703501|-137.93143691146|-139.88770293222|-140.31688858653|-140.79098189302|-142.35665027773|-144.22012403061|-144.22012403061|-144.22012403061|-144.22012403061|-144.49179837494|-144.52197931172|-144.52197931172|-148.32997870844|-149.94164504388|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.66308134878|140.66308134878|138.92540579476|138.92540579476|138.23379421938|136.74171877188|136.74171877188|136.439118695|136.439118695|136.439118695|136.439118695|136.439118695|136.439118695|136.36290796568|135.13101173298|134.64834569181|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.50226272991|130.86640320278|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||-131.01123343869|-131.76771136077|-131.76771136077|-131.76771136077|-131.76771136077|-131.76771136077|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|118.41027471457|118.41027471457|115.22251915307|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|108.67189425466|106.66043577192|-115.4342742805|-115.4342742805|-115.4342742805|-115.4342742805|-115.4342742805|-115.4342742805|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|103.42407332694|100.16286035418|95.983735676597|94.451370685179|87.623745883922|86.941661839403|86.941661839403|85.506172008689||85.506172008689|85.506172008689|83.830191103811|83.564405112757|83.564405112757|83.564405112757|80.270129233836|||80.270129233836|79.177810235081|79.177810235081|-96.03674299449|-96.03674299449|-96.03674299449|-96.03674299449|-101.17498720686|-101.17498720686|-101.26665643631|-104.02517397071|-107.08935026652|-107.08935026652|-107.26261069517|-110.25790328164|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-113.4404832115|-114.32109506817|-117.88844191466|-118.10054547005|-118.10054547005|-120.4228252483|-120.71980583144|-125.53590045453|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-126.16847388836|-128.60941788987|-130.07157407685|-131.09341691252|-132.92601811352|-133.11224489148|-136.22375876736|-136.22375876736|-139.61760423595|-139.61760423595|-139.77482334104|-139.77482334104|-140.74147156573|-150.19052345329|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|136.15798527299|128.00609627364|124.7150976459|123.81400196197||122.81834885877|122.81834885877|122.81834885877|||122.31205343981|120.91894419745|119.23140101019|119.23140101019|119.23140101019|118.26544692321|116.74494306029|115.46937965223|115.04531199741|115.04531199741|115.04531199741|114.15589806556|110.80655349095|109.18506011256|108.12228562311|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.48362634938|99.576249210498|99.395831099772|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-113.30305554938|-113.30305554938|-113.30305554938|-113.30305554938|-113.30305554938|-113.30305554938|-114.44783610847|-114.89946596773|-114.89946596773|-114.89946596773|-114.89946596773|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-119.35209480648|-119.86899541622|-122.13777514305|-122.52252632607|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||-5.424383997113|-5.424383997113|-5.5908193225116|-5.5908193225116|-5.7811474263485|-5.7811474263485|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-6.1299603019558|-6.3807335732604|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.5960918093472||5.5960918093472|5.5960918093472|5.4553240035143|5.3511966723367|5.3511966723367|5.3511966723367|5.3511966723367|5.3511966723367|5.3511966723367||5.2484896116988|5.2484896116988|5.048766261288|4.953551727171|4.953551727171||4.953551727171|4.953551727171|4.7498353384549|4.4894835841451|4.4597328106309|4.4597328106309|4.45425880394|4.3872874096766|4.362319186411|4.2767992053668|4.2626656464118|4.1328506393983|3.5475149424155|3.5475149424155|3.5475149424155|3.5475149424155|3.5475149424155|3.5475149424155|3.4491830966295||3.3685924765601|3.3529523626787|3.3529523626787|3.3529523626787|3.3500645768768|3.3500645768768|3.1307939966659|||-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8331803262973|-3.8498114811871|-3.9038181556036|-3.9066243540566|-3.9066243540566|-3.9651380524946|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-4.0393917008759|-4.1321574631137|-4.2594805627843|-4.280728369927|-4.4135592447117|-4.5659992472128|-4.5659992472128|-4.7103045931344|-4.7978383160173|-4.9249036948481|-5.0592818967279|-5.0709496829461|-5.0709496829461|-5.1794992656124|-5.2931382623659|-5.6678202910939|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.8069663668433|4.6626847479916|4.4337053005537|4.4215250683224|4.4215250683224|4.2958745896698|4.2958745896698|4.2958745896698|4.2958745896698|4.2530827455919|4.1610923004593|4.0600468794996|3.8096075764955|3.8087861528728|3.7639119612465|3.7639119612465|3.7639119612465|3.730070180276||3.730070180276|3.6093829023727|||3.6093829023727|3.5139819854434||||3.5139819854434|3.2278051074562|3.2278051074562|3.047718486591|-3.9685728743687|-3.9685728743687|-3.9685728743687|-3.9685728743687|-3.9685728743687|-3.9685728743687|-4.0574143280602|-4.1592460475852|-4.1592460475852|-4.3633012597748|-4.5234736408336|-4.6825263064816|-4.7001502667529|-4.7001502667529|-4.7001502667529|-4.7001502667529|-4.7104418482141|-4.7104418482141|-4.7234631341647|-4.8404607386843|-4.8404607386843|-4.8404607386843|-4.9922897651743|-5.0975164655128|-5.1763237850841|-5.2595541098577|-5.4186155905174|-5.4413346062863|-5.4413346062863|-5.4413346062863|-5.5372326915755|-5.8399810333267|-6.440589986379|-6.5633221579205|-6.7233579901205|-6.7371199691015|-6.8012768633187|-6.8012768633187|-6.8012768633187|-6.9263631642991|-7.1145146490395|-7.2627939252125|-7.4238267505684|-7.5141686319469|-7.5141686319469|-7.9530209037064|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7519680409294|6.7357422409965|6.5794915952631|6.3873239135685|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|132.76453262844|128.65504473093|127.95560135712|127.50274160736|127.50274160736|127.50274160736|127.50274160736|127.50274160736|127.50274160736|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|124.79247399147|124.79247399147|124.79247399147|124.79247399147|122.66941198569||120.64379177338|119.93754132861|116.50282556341|111.05779372842|111.05779372842|111.05779372842||110.98087810577|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|106.26934999276|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591||-123.15718443591|-131.04686888279|108.18125450809|105.76806293813|-121.54373422523|-121.54373422523|-121.54373422523||||-121.54373422523|-121.54373422523|-121.54373422523|-121.54373422523|-121.54373422523|-121.54373422523|-124.34967038538|-124.34967038538|-127.74129822415|-132.63755578644|-136.63061660801|-136.85322825156|-136.85322825156|-140.32528190508|-140.32528190508|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-143.82960176193|-144.21622095862|-146.47820918799|-146.47820918799|-146.47820918799|-151.00582202571|-151.00582202571|141.30931561737|141.30931561737|141.30931561737|141.30931561737|141.30931561737|139.19090369839|136.26211911991|131.77457069638|130.53007448252|130.46952415105|129.46614133645|128.97883322603|128.97883322603|128.97883322603|128.31537482878|127.73652148402|116.96558247845|-120.25854292867|-120.25854292867|108.6389498036|108.6389498036|108.6389498036|108.6389498036|108.6389498036|108.6389498036|108.39049893407|108.04222171602|107.23024906381|105.6613863228|103.33209888121|101.04955049775|100.78710379746|100.78710379746|100.61000078875|100.61000078875|98.434294454765|98.434294454765|98.434294454765|97.263104695425|96.905900469022|96.905900469022|||96.905900469022|96.905900469022||||96.905900469022|96.905900469022|96.905900469022|96.905900469022|96.905900469022|96.905900469022|96.905900469022|96.905900469022|96.256552685849|95.648945902843|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-105.80045584297|-105.80045584297|-107.32828647402|-109.79920378556|-110.28296980286|-110.28296980286|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|97.612240941474|92.56974203492|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-108.58082508403|-110.25647273945|-111.5605298776|-113.37280885583|-113.65643011354|-113.65643011354|-115.86825695327|-116.50583670196|-117.34426564704|-120.37029551941|-124.84310425076|-127.45900311242|-129.38778733954|-139.54753504578|130.27063389983|130.27063389983|127.99791994322|126.96714242552|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-141.06441378131|-142.37156798591|128.853751424|128.853751424|128.853751424|128.853751424|128.06287507465|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|337.38187480471|325.79651637101|319.45187687481|319.45187687481|319.45187687481|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843||-333.18780516755|-334.27533975323|-334.70036767014|-336.09486551294|-336.91650570774|-343.86278479788|-347.43802208632|-347.43802208632|-350.53668578167||-352.8963002419|-354.36256803136|-363.78467872045|332.15914917583|332.15914917583||332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|322.18793064351|319.20325593148|317.10919495859|313.96020000553|308.57803886436|308.57803886436|300.37559433009|298.59639862469|298.59639862469|289.75710687031||284.06901475445|282.92091507419|282.92091507419|282.92091507419|282.92091507419|277.21769697914|274.28950440259|||274.28950440259|274.28950440259|270.91053874593|-316.4727050113|-316.4727050113|-316.4727050113|-316.4727050113|-317.91753803057|-317.91753803057|-327.60550060772|-327.60550060772|-327.60550060772|-327.60550060772|-327.60550060772|-331.55612161979|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-338.39038707071|-338.39038707071|-343.29030828833|-343.29030828833|-343.29030828833|-343.29030828833|-343.29030828833|-344.60099818824|-344.60099818824|-346.3516361203|-346.3516361203|-346.3516361203|324.21683641881|324.21683641881|324.21683641881|324.21683641881|324.21683641881|323.30778605024|323.30778605024|323.30778605024|318.12594409415|318.12594409415|318.12594409415|318.12594409415|318.12594409415|312.67883762197|310.53759939225|308.69951250563|308.69951250563|306.83476274025|306.83476274025|306.83476274025|306.83476274025|306.83476274025|306.83476274025|304.67751754668|285.4639212704|269.28212898045|269.18569106823|266.67856089016|263.83078382957|263.83078382957|263.83078382957|263.83078382957|263.83078382957|263.83078382957|263.83078382957||260.03977201767|256.2997487208|||255.57748467622|253.92497822639||||252.38378870307|252.38378870307|252.38378870307|252.38378870307|251.54310907057|251.17604905209|251.17604905209|250.21227265554|245.91921150637|245.88244027509|243.42015404026|243.42015404026|243.42015404026|231.57795317218|225.57550284647|220.41167033804|216.00184677588|-229.57538039261|-229.57538039261|-229.57538039261|-229.57538039261|-229.57538039261|-229.57538039261|-231.82264420251|-232.64739075479|-232.76376174089|-235.30417954256|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-237.67162524647|-239.50735782459|-241.12822633705|-241.12822633705|-244.50069497202|-244.50069497202|-244.50069497202|-244.50069497202|-245.26887861725|-245.26887861725|-245.26887861725|-245.26887861725|-246.9820917606|-249.60232231348|-250.2747988406|-254.66644400394|-256.932655226|-256.932655226|-258.95821630956|236.93183401483|236.93183401483|236.93183401483|236.64092888719|235.19098146438|235.19098146438|235.19098146438|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.21296865449|228.21296865449|228.21296865449|227.69219570144|226.43021117299|224.99629258593|224.99629258593|224.99629258593|224.99629258593|224.99629258593
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|103.83620345942|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|102.8549898384|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.70239818053|101.70239818053|101.70239818053|101.70239818053|101.70239818053|100.97703678761|100.97703678761|100.87165159838|100.87165159838|99.623712505114|99.623712505114|99.623712505114|99.623712505114|97.793014911824|95.891991985204|95.891991985204|95.096655726832|94.30183969648|92.740932741776|91.509374290721|90.021524277016|87.97669287819|86.418547218578|85.465798140476|85.465798140476|84.567557812741||84.216729377167|84.151921614957|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|||-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-99.218579140115|-99.897626665405|-99.897626665405|-103.05884749845|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.57309925571|91.964549303219|91.796050001276|91.796050001276|90.673827896752|90.673827896752|90.068143802923|88.70904663541|87.660134501677|87.660134501677|87.660134501677|87.660134501677|87.660134501677|86.789037487486|85.498927828977|84.921029140894|84.25947639936|-89.941890060129|-89.941890060129|-89.941890060129|-89.941890060129|-89.941890060129|-89.941890060129|-89.941890060129|-89.941890060129|-89.941890060129|-89.941890060129|-91.140991753144|84.572848792671|84.572848792671|84.133721982769|83.881915263922|82.954903051358|82.879816669865|82.879816669865|82.413685951679|81.034653091926|79.730170356453|78.033522194426|76.72891337982|76.19245367729|76.19245367729|76.19245367729|76.19245367729|76.19245367729|76.19245367729|||76.19245367729|75.733283474305||||75.392735646421|75.392735646421|75.392735646421|75.392735646421|75.392735646421|75.392735646421|75.392735646421|75.056466906962|75.056466906962|73.684965603547|72.541623531664|71.962919273735|71.117130322325|70.271814181924|69.885350362592|69.861546436128|69.861546436128|69.751719703472|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|68.784754099031|68.330280636835|68.255869917393|67.66485707442|67.221933051623|67.221933051623|67.221933051623|67.221933051623|67.221933051623|66.826848928381|66.826848928381|66.826848928381|66.826848928381|66.826848928381|66.826848928381|66.44649541847|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-71.757453307483|-71.826153476338|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.042458878723|65.778348712234|65.778348712234|65.6607270574|65.6607270574|65.6607270574|65.6607270574|65.6607270574|65.6607270574|65.570937784402|65.570937784402|65.570937784402|65.570937784402|65.570937784402|65.376042321753|65.178932352675|64.779369958918|64.310413608596|64.164344215443|63.985384411338|63.033760541813|62.803718585068|62.803718585068|62.803718585068|62.370798343082
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||-253.4398375851|-259.15041890042|-259.15041890042|-261.27824491812|-267.76079905858|-267.76079905858|-268.75644729789|-269.05160573518|-270.13511883987|-276.81680888349|-279.90755864442|-281.86396218737|-282.22683629818|-282.22683629818|-282.22683629818|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-291.64193334223|-291.64193334223|-294.69104925396|-303.36782843538|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511||285.36933430511||285.36933430511|285.36933430511|285.36933430511|||285.36933430511|285.36933430511|284.34369223734|282.91876163878|282.91876163878|282.91876163878|282.91876163878|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|271.32904388714|269.49894748582|266.05439287704|261.01597241871|260.95262967402|260.95262967402|260.95262967402|260.6029330498|-284.45624268043||||-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-286.32915955106|-287.72131009146|-293.35699764936|-296.39666914111|-296.62186793951|-296.62186793951|-296.62186793951|-296.62186793951|-301.65442492021|-301.65442492021|-301.65442492021|-301.65442492021|-301.65442492021|-301.65442492021|-305.39380885774|-308.61802166008|-308.61802166008|-308.61802166008|-308.61802166008|-308.61802166008|-309.48669887144|-310.54656789537|-310.54656789537|-310.54656789537|-310.54656789537|-310.54656789537|-310.54656789537|-310.54656789537|-310.54656789537|-310.54656789537|-310.54656789537|-312.91803691399|-312.91803691399|-312.91803691399|-312.91803691399|-312.91803691399|-312.91803691399|-312.91803691399|-313.12004372821|-313.13340226529|-317.03710006473|-320.8035787203|-320.8035787203|-320.8035787203|-320.8035787203|-320.8035787203|-352.8150810244|-357.90072654091|-357.90072654091|-357.90072654091|-357.90072654091|-357.90072654091|-357.90072654091|-357.90072654091|-357.90072654091|-359.75636316232|-361.86263048309|-363.92530428108|-363.92530428108|-363.92530428108|-363.92530428108|-363.92530428108|-363.92530428108|-363.92530428108|||-363.92530428108|-363.92530428108||||-363.92530428108|-363.92530428108|-376.70589093297|351.56284673606|351.56284673606|351.56284673606|351.56284673606|351.56284673606|351.56284673606|351.56284673606|351.2364963734|347.81830895872|345.42036600611|341.37816715794|338.4646515378|334.2384966224|331.94355812676|331.94355812676|331.94355812676|331.94355812676|331.94355812676|323.51507441873|323.00132143196|323.00132143196|320.3903554512|316.33374591149|311.60415771579|311.02682461314|308.251492051|308.251492051|308.251492051|304.99053078637|296.85615752522|294.99710723205|294.99710723205|294.99710723205|294.99710723205|293.78567198961|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-320.7712036242|-320.7712036242|-320.7712036242|-320.7712036242|-320.7712036242|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|293.68250141979|293.68250141979|289.92501005465|289.63889666988|289.00987128631|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.59737360573|284.70818713083|278.89799926429|278.73109062677|277.97330286162|277.97330286162|277.97330286162|277.97330286162|275.40938985316|275.40938985316
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|159.62249323367|156.4851689574|156.4851689574|155.70575006769|153.61750007521|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|150.01262651667|147.10292547262|145.35325069468|144.45916981212|143.07129334865|142.87922127443|142.4880141439|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|137.67656721109|133.09062548737|131.28957675408|128.22731445576|127.1491493917|127.1491493917|126.97126862478|125.51136181351|125.51136181351|125.51136181351|124.27928683489|122.79788164702|122.79788164702|121.13874527956|121.13874527956|120.42083164878|119.70127789784|119.70127789784|119.70127789784|119.70127789784|119.70127789784|119.70127789784|118.95142107329||117.89046192524|117.57829433411|115.54810795221|112.47567668925|111.09519488028|109.08355147763|105.20394481468|||-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-121.06189764947|-122.69099509948|-129.01988360117|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.24279745577|116.33643805714|114.06826620336|112.1091867049|111.14354510655|110.5562258987|110.5562258987|110.17913725954|109.90460229562|109.56622172116|109.17431045067|109.17431045067|109.17431045067|108.731148058|108.731148058|108.731148058|106.31238757882|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-113.67552037813|-114.40839024719|-114.40839024719|-114.40839024719|-114.40839024719|-114.40839024719|-114.40839024719|-114.40839024719|-114.40839024719||-114.40839024719|-114.80932554864|-115.31240993222|||-115.31240993222|-115.31240993222|-115.31240993222|-115.31240993222|-117.0801337408|-117.0801337408|-119.62237200991|-121.46930096166|113.44236591222|113.44236591222|113.44236591222|113.44236591222|113.44236591222|113.44236591222|113.44236591222|113.44236591222|113.44236591222|113.44236591222|113.44236591222|111.8248488943|111.13872184138|110.92080136781|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.94621864601|-122.64501668848|-122.64501668848|-122.64501668848|-125.95001710165|-126.98520272701|-126.98520272701|-126.98520272701|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-128.99972370661|-128.99972370661|-128.99972370661|-128.99972370661|-129.64413906244|-129.73237860101|-131.15819700446|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|121.64947800052|120.17291554559|120.17291554559|120.17291554559|120.17291554559|120.17291554559|120.17291554559|119.84768961921|118.02616005197|118.02616005197|117.42467425965|117.42467425965|117.42467425965|117.42467425965|116.7996385749|116.78848798361|115.64276417193|114.66002728856|114.66002728856|114.66002728856|112.8555907929|111.01910738599
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.60989793919||||||||||||||140.92086982902|||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||-381.77552477078|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-389.14905794837|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.8221816114|-394.62821975066|-394.62821975066||-394.62821975066|-394.62821975066|-396.53135866935|-398.11402105176|-398.11402105176|-403.17113382378|-409.65680993441|-410.91238825839|-410.91238825839||-410.91238825839|-411.29152894596|-412.20170493236|390.65060605625|390.65060605625||390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|389.42289934798|387.5825877563|387.5825877563|384.76954432503|378.33283245316|371.46979959531|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857||-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|||-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-409.54853665239|-409.54853665239|-413.93171179964|-415.47967130027|-420.79569905462|-420.79569905462|-420.79569905462|-424.89522015455|-428.05025648411|-430.7002666718|-442.15544535251|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|409.34703634472|406.90780086751|399.95311716127|397.72870691894|397.72870691894|397.72870691894|397.72870691894|397.72870691894|397.72870691894|397.72870691894|397.72870691894|397.72870691894|397.72870691894|397.28744738497|396.05981053146|396.05981053146|394.6249200393|394.6249200393|394.6249200393|394.6249200393|394.6249200393|394.6249200393|394.6249200393|394.6249200393|394.6249200393|394.6249200393|-417.63003168989|-417.63003168989|-417.63003168989|-417.63003168989||-417.63003168989|-417.63003168989|||-417.63003168989|-417.63003168989||||-417.63003168989|-417.63003168989|-419.91114903478|405.28129334749|405.28129334749|405.28129334749|405.28129334749|405.28129334749|405.28129334749|405.28129334749|405.28129334749|-424.71536290479|-424.71536290479|-424.71536290479|-424.71536290479|-424.71536290479|-424.71536290479|-424.71536290479|-424.71536290479|-426.90118932709|-426.90118932709|-426.90118932709|-426.90118932709|-432.07277824049|-432.07277824049|-432.07277824049|-432.07277824049|-432.07277824049|-432.07277824049|-433.70308083036|-440.01491283461|-440.01491283461|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-447.33559787493|-447.33559787493|-447.33559787493|-449.61734080559|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|424.22232699533|422.62144333851|422.62144333851|422.62144333851|422.62144333851|421.40160981297|416.27462465836|416.27462465836|416.27462465836|416.27462465836|416.27462465836|410.87181433123|409.92424051941|409.1336256744|409.1336256744|408.09292250226|402.36991829949|400.88088376372|400.88088376372|400.88088376372|400.88088376372|400.88088376372|400.88088376372|400.88088376372|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||-90.334070904844|-91.710079969955|-93.450083854014|-93.450095205631|-94.612825974138|-94.612825974138|-94.612825974138|-94.612825974138|-95.180917325187|-95.203796349817|-97.531995944241|-101.71910998106|-101.71910998106|-101.71910998106|-101.71910998106|-102.66572690067|-102.66572690067|-102.66572690067|-102.66572690067|-102.66572690067|-105.16580987408|-105.16580987408|-105.16580987408|-105.16580987408|-105.42995518621|-105.42995518621|-105.42995518621|-106.23091944055|-106.23091944055|-106.23091944055||-106.23091944055|-106.23091944055|-106.23091944055|-106.23091944055|-109.8704700293|-110.08860124207|-110.08860124207|-110.08860124207|-110.08860124207||-110.08860124207|-110.97728410887|-110.97728410887|103.65491048028|103.65491048028||103.65491048028|103.65491048028|103.65491048028|103.65491048028|103.65491048028|103.65491048028|103.65491048028|102.55545659783|102.44495270785|101.61661522186|101.00179409755|100.57977342355|99.433078869051|97.442308328622|95.658122060557|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972||-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|||-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-105.46167368873|-105.46167368873|-110.23241758329|-110.36352990566|-110.36352990566|-110.36352990566|-110.36352990566|-112.92058556277|-113.19509879967|-114.8791342829|-114.8791342829|-117.39903758348|-118.86560231647|-119.68513869247|-119.68513869247|-119.68513869247|-119.68513869247|-119.68513869247|-119.68513869247|-120.86126368798|-121.87918094305|113.83846949657|113.83846949657|113.83846949657|113.83846949657|113.83846949657|113.83846949657|113.83846949657|113.83846949657|113.83846949657|113.83846949657|113.71496602253|113.19996029752|111.85551449345|110.68946029397|110.11050957278|108.8894552504|108.877176739|108.74686439967|107.86872565966|107.86872565966|107.86872565966|107.86872565966|107.86872565966|107.86872565966|107.86872565966|107.86872565966|107.86872565966|107.60413453558|106.89904252664|105.93782723365|105.50869573948|105.37632639538|103.90287256401|103.90287256401|103.32268253571|103.32268253571|101.35853784622|100.22059862416|98.625826916778|98.625826916778|98.625826916778|98.625826916778|97.923141781581|97.53227770389|97.53227770389||97.41919371884|95.661610515176|||-102.7188294647|-102.7188294647||||-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-103.00426030136|-103.32417429792|-104.38241215665|-106.19157092791|-109.35452469434|-110.20780487685|-115.30867132245|-116.09774763862|-116.09774763862|-116.24194105775|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.60591947306|108.60591947306|108.60591947306|108.60591947306|108.60591947306|108.60591947306|103.82880255104|102.05116731317|102.05116731317|102.05116731317|102.05116731317|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.386962960742|7.3696257257705|7.3676952150404|7.1927717824703|7.1927717824703|7.1187466140064|7.092381406307|7.092381406307|7.092381406307|7.092381406307|7.092381406307|7.0806460120941|7.0462731761694|6.9908589701918|6.972113470504|6.972113470504|6.972113470504|6.972113470504|6.8681260262036|6.6508067354123|6.4748962703193|6.2961067957839|-7.0592250296806|-7.0592250296806|-7.0592250296806|-7.0592250296806|-7.0592250296806|-7.1871947067318|-7.1871947067318|-7.1871947067318|-7.1871947067318|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|6.9059302040417|6.741922505308|6.5171361053529|6.437484538615|6.32058529378|6.32058529378|6.32058529378|6.1813170062284||-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|||-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-7.2320950588435|-7.3037103366092|-7.3037103366092|-7.3037103366092|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.5207757491582|-7.7027509233149|-7.9982788850635|-8.027532106171|-8.1174800986824|-8.293533523301|-8.30848148953|-8.8009795203372|7.7628005859406|7.7601113183798|7.5923856298121|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.210437382778|-8.2432188800338|-8.2432188800338|-8.2640232543596|-8.2640232543596|-8.4725814638809|-8.5763124689213|-8.7654581582934|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|||7.9319982364625|7.9319982364625||||7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.9319982364625|7.795220356832|7.448466784038|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.25066171064|7.25066171064|7.0961795159403|6.9264217822887|6.8485798536779|6.7709774638814|6.6926415392207|6.5301572689797|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.1228071899223|6.4773135662044|6.4773135662044|6.4773135662044|6.2819041411043|6.1632268605365|6.1339185963884|6.0559735252552|6.0559735252552|6.023192718525|5.8281031216728|5.6501146516918|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.468243746508|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.48444767652|273.81604280138|269.26228978528|266.49142495674|-293.42653266532|-293.42653266532|-293.42653266532|-293.42653266532|-293.42653266532|-294.85168024283|-302.04630731191|-310.19591091569|282.4045458006|-295.9402467136|-295.9402467136|-295.9402467136|-295.9402467136|-295.9402467136|-298.53360339055|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|285.05037375392|282.71153080134|282.60704801017|282.60704801017|282.60704801017|282.60704801017|281.89534953355|281.89534953355|281.89534953355|281.89534953355|279.02816479205|-281.11150346688|-281.11150346688|-281.11150346688|-281.11150346688|-281.11150346688|-281.11150346688||-281.11150346688|-281.11150346688|||-284.73320426377|-284.73320426377||||-284.73320426377|-284.78134620888|-286.85704727419|-289.14115821264|-289.68169289339|-289.68169289339|-290.30188031448|-293.56876166941|-296.41502582787|-296.41502582787|-296.41502582787|-296.41502582787|-296.41502582787|-296.41502582787|-296.41502582787|-296.41502582787|-299.7407716851|-299.7407716851|-303.94529237798|-306.32761958059|-306.32761958059|-306.32761958059|-306.32761958059|-306.32761958059|-306.32761958059|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|281.95513932571|281.95513932571|277.87239262644|275.48377940837|275.48377940837|275.48377940837|272.9597654098|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|270.75144282109|267.52381654058|266.31207377729|266.31207377729|266.31207377729|266.31207377729|263.51340174473|263.22641173455|263.22641173455|262.30712075865|261.20791568399|261.12706751441|261.12706751441|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|876.33591113196|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|849.63326557215|844.87029508017|840.34604330885|840.34604330885|833.32893700984|828.05424322202|828.05424322202|809.72693691335|806.75215212595|804.75535271049|804.75535271049|804.75535271049|792.4396861273|792.4396861273|792.4396861273|792.4396861273|792.4396861273|792.4396861273||792.4396861273|792.4396861273|785.60933718533|785.60933718533|785.60933718533|785.60933718533|777.06593020592|774.65546939003|774.65546939003|773.28385487781|757.20428319757|735.9912866904|735.9912866904|735.9912866904||735.9912866904|718.32365187822|715.19294653135|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|||714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|712.64707065042|692.85785627824|691.98500775092|691.98500775092|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-771.25056771229|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|703.43339255509|694.12043617232|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-718.67403847786|-725.84787977591|-725.84787977591|-732.08097752878|-739.83997503198|-740.2944167022|-747.64225078999|-747.84558162161|-747.84558162161|-747.84558162161||-747.84558162161|-747.84558162161|-747.84558162161|||-747.84558162161|-747.84558162161|-747.84558162161|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-765.82391691555|-780.39213424645|-785.49126027383|-793.5458447487|-804.18762938471|-804.18762938471|-804.18762938471|-807.18869038139|-807.18869038139|-807.18869038139|-819.31186952099|-830.06067370822|-837.46649936297|-837.46649936297|-837.46649936297|-840.67055430521|-841.06254986321|-841.06254986321|-843.45104078225|-847.49615687222|-847.49615687222|-847.49615687222|-847.49615687222|-847.49615687222|-853.92426518959|-853.92426518959|-853.92426518959|-853.92426518959|-870.16028244807|-883.67809160897|-887.30899067663|-891.62110075182|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-920.96788488586|-957.35673176488|-957.35673176488|-957.35673176488|-957.35673176488|-957.35673176488|-957.35673176488|-962.84081307208|-993.51757008009|-1000.6101216025|-1000.6101216025|-1012.3253461926|-1012.3253461926|-1021.6431526706||-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||-99.99785881537|-101.51151233799|-102.21606186445|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|96.805657355356|96.772953634315|96.153279018461|95.481424013839|94.032133808915||93.155152999895|92.277945743156|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102||92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102||92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102||92.147706454102|92.147706454102|91.12444738464|91.12444738464|91.12444738464|91.12444738464|89.782722198482|||88.98329458354|88.98329458354|87.073106025303|-98.53506459379|-98.53506459379|-98.53506459379|-98.53506459379|-100.61118474695|-104.38742580119|92.966749618413|91.724107442409|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-101.73132936814|-102.05702847749|-102.26985178415|-102.26985178415|-102.26985178415|-102.26985178415|-102.26985178415|-102.26985178415|-103.06648393844|-103.06648393844|-104.04053991343|-104.56170906519|-106.25467283963|-109.46630459625|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.79587281544|102.65670161874|102.65670161874|102.65670161874|102.65670161874|102.65670161874|102.65670161874|102.65670161874|101.90744437808|101.50271945126|100.8070581593|100.8070581593|100.70228726753|-107.48708897043|-107.48708897043|-107.48708897043|-107.48708897043|-107.48708897043|-107.48708897043|-107.48708897043|-108.41343710609|-109.04981507287|-109.04981507287|-109.04981507287|-109.04981507287||-109.04981507287|-109.04981507287|||-109.04981507287|-109.04981507287||||-109.04981507287|-109.04981507287|-109.04981507287|-109.88743088551|-109.88743088551|-111.39158877077|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-113.6801264348|-113.76680952337|-114.99645239806|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.73583639242|-117.4564836089|-118.04609357694|-118.80120999923|-118.96246123436|-120.42496587306|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|112.85058966119|112.73468072276|112.73468072276|111.30580582056|111.30580582056|111.30580582056|109.2897841603|108.43309308759|107.58121640673|106.57927446589|106.57927446589|105.74363846498|105.3591768098|105.3591768098|105.3591768098|105.3591768098|105.3591768098|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||21.952669518415|21.952669518415|21.952669518415|21.788746131215|21.788746131215|21.788746131215|21.788746131215|21.474163016515|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|20.92609599699|20.92609599699|20.92609599699|20.92609599699|20.92609599699|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.20111539603|-22.280127183604|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.246212699406|20.246212699406|20.246212699406|20.246212699406|20.246212699406|20.246212699406|20.121349045957|19.800387061663|19.647096913201|19.592217731307|19.592217731307|19.478020455914|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146||-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|||-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.713020317304|-22.747799653199|-23.207555844151|-23.367284114453|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.734737625932|-23.734737625932|-23.734737625932|-23.829708354579|-24.063009969511|-24.221121938271|-24.355690805164|-24.491469750246|-24.491469750246|-24.744182302575|-24.744182302575|-24.744182302575|-24.889091176038|-25.031212879822|-25.283802165478|-25.283802165478|-25.283802165478|-25.55200263073|-25.905558385341|24.082889616381|24.082889616381|23.998958167406|23.998958167406|23.998958167406|23.998958167406|23.755509015555|23.70723228613|23.414703053009|23.237447387391|-24.795718306075|-24.795718306075|-24.795718306075|-24.795718306075|-24.795718306075|-24.842589009842|-24.842589009842|-24.842589009842|-24.842589009842|-24.842589009842|-24.842589009842|-24.842589009842||-24.842589009842|-24.940654345178|-25.220727147684|||-25.228585338179|-25.233563634574|-25.233563634574|-25.405070433815|24.294009407067|24.294009407067|24.294009407067|24.294009407067|24.294009407067|24.294009407067|24.294009407067|24.195566503763|23.94063010984|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.646898417627|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.335100474879|22.707889573359|21.856721810384|21.856721810384|21.856721810384|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.38062093016|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.034599141827|20.901987991203|20.901987991203|20.901987991203|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-162.30619502992|-164.27910948827|-167.46011809325|-169.27791340059|-169.63656501975|162.90546487074|162.90546487074|162.90546487074|161.77829565716|160.85366540167|160.39526443978|160.39526443978|158.48918406721|158.04354293872|157.63963283401|157.63963283401|157.63963283401|156.6224636097|-164.32504653718|-164.32504653718|-164.32504653718|-164.32504653718|-164.89727952509|-165.61919930278|-166.93800346386|-168.15333718207|-169.50926387472|-170.3297317046|-171.20769391458|-171.20769391458|-171.44187551517|-172.7150707189|-172.7150707189|-172.7150707189|-172.7150707189|-172.7150707189|-173.24452420779|-175.26057838409|-176.06944372309|-176.06944372309|-176.06944372309|-176.06944372309|-176.06944372309|-177.42715901416|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|||-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-180.7343177224|-180.7343177224|-186.02701562255|-188.1300234619|-189.25001470946|-191.84446893384|-191.84446893384|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|183.16969350275|167.07744061612|165.39719627977|165.39719627977|165.39719627977|165.39719627977|165.39719627977|165.39719627977|165.39719627977|165.39719627977|165.39719627977|165.39719627977|165.23022300535|161.81882409573|161.81882409573|161.81882409573|158.07646952206|-166.35126916207|-166.35126916207|-169.0847426657|-172.09618629091|-172.09618629091|-172.09618629091|-172.09618629091|-172.09618629091|-172.09618629091|-172.09618629091||-172.09618629091|-172.84467239872|-172.84467239872|||-173.29407840851|-173.65750522529|-173.65750522529|-176.01944838536|-180.11605359197|169.28329906901|169.28329906901|169.28329906901|167.85366800582|167.09852238006|166.59200141246|166.59200141246|163.78000224757|162.8277787492|161.5919775748|-169.62331895578|-169.62331895578|-169.62331895578|-169.62331895578|-169.62331895578|-170.38337575737|-170.38337575737|-170.38337575737|-170.38337575737|-172.99263786545|-173.53627294159|-174.66251684401|-177.69168690812|-180.89592080218|-180.89592080218|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|-176.43885372218|-176.43885372218|-176.43885372218|-176.43885372218|-176.47094925837|-176.89549561558|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|166.47093964596|166.47093964596|166.47093964596|166.47093964596|165.07882437197|162.34422564173|162.34422564173|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||-448.36320473345|-456.07022578619|-456.35580473368|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111||417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|401.35303471832|395.20335359869||385.07039865187|378.86955147421|378.86955147421|378.86955147421|378.86955147421||378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|342.41060427201|-392.74683818362|-392.74683818362|-392.74683818362|-392.74683818362|-392.74683818362|-392.74683818362||-392.74683818362|-396.81870332848|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|||-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-409.45897845662|-409.45897845662|-409.50996928123|-424.19996891979|-430.39790491022|-430.39790491022|-430.39790491022|-443.40878119908|-452.97643847424|-453.68220994837|-453.68220994837|-453.68220994837|-456.96911809584|-463.54346760269|-465.17217099809|-465.17217099809|-467.87679682249|-467.87679682249|-467.87679682249|-470.8075452433|-477.71949064577|-489.14387747805|-491.55986962893|-499.1665092638|-508.89611563979|-516.3179157608|-528.23815517283|-528.23815517283|-533.37572966523|-540.32187679603|-540.32187679603|-544.81320729073|-557.1737127046|-557.1737127046|-559.30412522734|-567.6712502526|-569.69027805844|-579.48919784271|-582.71021982524|-587.67802202804|522.09861754604|522.09861754604|522.09861754604|522.09861754604|493.67031328463|493.67031328463|493.67031328463|493.67031328463|487.30034809403|471.99734332596|471.99734332596|467.85474484687|467.85474484687|460.06082760763|456.5675862307|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314||-502.62692828314|-502.62692828314|||-502.62692828314|-502.62692828314||||-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-514.16325161343|-514.29250179269|-519.29166153778|-532.41295760329|-538.42463645443|-538.42463645443|-550.11625967539|-554.94106385194|-554.94106385194|-563.445633962|-570.53403502289|-576.98226113654|-580.3691790406|-583.35464337844|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.02695274011|518.02695274011|518.02695274011|518.02695274011|518.02695274011|518.02695274011|518.02695274011|507.9188363779|493.743151531|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||-13.159976176888|12.777804290288|-13.121229417245|-13.121229417245|12.803320859304|12.803320859304|12.803320859304|12.687023399528|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.330592071685|12.330592071685|12.272880037265|12.208755554575|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.076663682394|12.076663682394|12.076663682394|12.076663682394|12.076663682394|12.076663682394|12.076663682394|11.585134377277|11.585134377277|11.585134377277|11.575474909544|11.575474909544|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.193237767292|11.193237767292|10.758189539416|10.758189539416|10.758189539416|10.758189539416|10.431321095872|9.8681344450049|-12.258117346592|10.875032408367|10.875032408367|10.875032408367|10.875032408367|10.875032408367|10.875032408367|10.338924283596|10.237693701422|9.9743137308544||9.9743137308544|9.8047931402465|9.60532540409|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|||-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-11.264534952423|-11.527260888705|-12.10806805678|-12.172853120916|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.764980566085|-12.803311890563|-13.313322411916|-13.313322411916|-13.313322411916|-13.41146888881|-14.308298854354|-15.275046308676|-15.275046308676|-15.275046308676|-15.486717921539|-15.736353589477|-15.745947945318|-15.92771997739|-16.131082068946|-16.131082068946|-16.131082068946|-16.131082068946|-16.131082068946|-16.53453531427|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858||-16.730022564858|-16.730022564858|-16.730022564858|||-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-16.730022564858|-17.165052827151|-17.165052827151|-17.165052827151|-17.165052827151|-17.165052827151|-17.240380828479|-17.240380828479|-17.240380828479|-17.287450059259|-17.287450059259|-17.287450059259|-17.316111309543|-17.316111309543|-17.354568092044|-17.450075564579|-17.473417213444|-17.517130669492|-17.637922561321|-17.781826395982|-17.781826395982|-17.781826395982|-17.781826395982|-17.781826395982|-18.095891913753|-18.095891913753|-18.095891913753|-18.095891913753|-18.095891913753|-18.095891913753|-18.095891913753|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.220306209302|-18.220306209302|-18.220306209302|-18.220306209302|-18.220306209302|-18.227488998545|-18.279185087563|-18.390438590978|-18.527589355303|-18.527589355303|-18.527589355303|-18.527589355303|-18.527589355303|-18.527589355303|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-19.085831293716|-19.085831293716|-19.085831293716|-19.280426334916|-19.280426334916|-19.280426334916|-19.280426334916|-19.280426334916|-19.770351065706|-19.770351065706|-19.770351065706|-19.770351065706|-19.770351065706|16.561513270506
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||-60.086600679433|-61.310694794165|-61.831309111369|-62.177682720688|-62.177682720688|-62.177682720688|-62.177682720688|-62.177682720688|-62.177682720688|59.447307991065|59.447307991065|56.875939924494|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081||56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081||56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081||56.072516099081|55.509738541825|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|54.970286921593|54.091985468437|52.257761801139|52.182731485239|52.182731485239|51.209303757605|51.209303757605|51.209303757605||49.442631407444|-53.460237932877|-53.460237932877|-53.460237932877|-53.460237932877|-53.460237932877|-53.460237932877||||-53.714196067802|-53.714196067802|-53.714196067802|-53.714196067802|-53.714196067802|-53.714196067802|-55.187216648045|-55.187216648045|-58.999130126042|-59.870618575616|-59.870618575616||-59.870618575616|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|-60.577704521564|-60.577704521564|-60.577704521564|-60.577704521564|-60.577704521564|-61.122449977031|-62.127720416509|-62.389808557196|-62.389808557196|-62.389808557196|-62.389808557196|-63.638676428976|-63.770749595631|61.195631281607|61.195631281607|61.195631281607|61.195631281607|61.195631281607|61.195631281607|61.195631281607|61.195631281607|61.195631281607|61.195631281607|61.195631281607|60.950701678321|59.836361759147|59.836361759147|58.004289487159|55.660322033869|55.128517595355|55.128517595355|55.128517595355|55.128517595355|54.417796734775|53.594773429196|53.568960128716|53.568960128716|53.568960128716|53.240512568081|52.967236737768|-54.479882879484|-54.479882879484|-54.479882879484|-54.479882879484|-54.479882879484|-54.479882879484|-54.479882879484|52.720431203657|52.720431203657|52.720431203657|52.720431203657||52.720431203657|52.720431203657|||52.720431203657|52.720431203657||||52.720431203657|52.720431203657|52.720431203657|52.720431203657|52.720431203657|52.720431203657|52.720431203657|52.720431203657|52.720431203657|52.720431203657|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-56.18455038027|-56.232834603566|-57.183703292495|-57.990226177249|54.978416953307|54.978416953307|54.978416953307|54.978416953307|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|53.185329409465|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.845516231644|-53.925572531077|-54.24508215835|-54.85009200761|-55.109988338531|-55.109988338531|-55.636097730068|-57.15955311818|53.353679476368|53.248533895929|52.449710717157|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|-54.471202445439|-54.687448263622|-55.072163423407|-56.175482891785|53.312781286776|53.312781286776|53.312781286776|53.312781286776|-56.093033697113|-56.093033697113|-56.093033697113|-56.093033697113|-56.093033697113|-56.093033697113|-56.525591216601|-56.700112325807|-56.700112325807|-56.908457843087
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.364009243682|28.364009243682|28.312787751837|27.810319720025|27.765950768959|27.765950768959|27.580473568229|27.580473568229|27.580473568229|27.038303218714|26.287560183066|25.748955203711|25.68490590409|25.68490590409|25.68490590409|25.68490590409|25.68490590409|25.442672934306|-27.100691502211|-27.100691502211|-27.100691502211|-27.100691502211|-27.100691502211|-27.100691502211|-27.330212373334|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.484694457362|25.241328001365|24.848698139571|24.668552611032|23.908391976532|23.664372179459|23.664372179459|23.363191840329|23.280213194069|22.820235708219||22.282513039179|22.282513039179|22.145015178861|21.42835059292|-23.668948376762|-23.668948376762|-23.668948376762|||-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-25.784385695046|-27.039873774389|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|25.182639019575|24.636264687209|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.435435420538|24.396039466356|23.928376705884|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|-25.042933574058|||-25.042933574058|-25.042933574058||||-25.042933574058|-25.062703466788|23.893997049757|23.893997049757|23.893997049757|23.893997049757|23.893997049757|23.704996692282|23.397218080739|23.148019945599|22.979466292569|22.849961648725|22.698847225797|22.437142159729|22.437142159729|22.437142159729|22.265157781474|22.01795343385|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.818621167798|21.818621167798|21.818621167798|21.818621167798|21.818621167798|21.818621167798|21.818621167798|-23.628754711527|-23.738616625886|-23.956796081442|-23.966439255496|-23.992711076494|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|22.72224164585|22.353045311016|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.008658770524|21.820564657569|21.820564657569|21.820564657569|21.820564657569|21.820564657569|-22.77215138987|-22.77215138987|-22.77215138987|-22.77215138987|-22.77215138987|-22.77215138987|-22.811173127945|-22.811173127945|-22.941303649275|21.739868584927|21.739868584927|21.739868584927|21.739868584927|21.739868584927|21.495965047739|21.4144067191|21.25156226676|21.07784616198|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||-132.69018770639|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-134.69344733535|125.99351449053|125.99351449053|125.99351449053|125.99351449053|125.99351449053|125.99351449053|124.01500897982|121.90556638085|121.48034141206|121.48034141206|121.48034141206|119.52260597705|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811||116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811||116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.09335392059|116.09335392059|116.04364517664|116.04364517664|115.35960142849|114.66622609826|113.36247708766|112.8471954925|112.21910652664|110.77678113013||110.65813427508|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094||||-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-120.31162176725|-120.90180069205|-125.17640382856|114.87023219756|114.87023219756|114.87023219756|114.87023219756|114.87023219756|112.77435947559|112.77435947559|108.2603971285|-115.36570802218|-115.36570802218|-115.36570802218|-115.36570802218|-115.80634462045|-115.9374593296|-115.9374593296|-116.18607007556|-116.79563460408|-117.11736779807|-117.80818796818|-118.52021207484|-118.61134836047|-119.7792744302|-121.02141535538|-121.57934912331|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|-122.47065815841|111.28281235965|111.28281235965|111.28281235965|111.28281235965|110.80312331818|109.40492517242|109.40492517242|109.40492517242|109.40492517242|109.40492517242|109.13880540805|-117.11934871631|-117.11934871631|-117.11934871631|-117.11934871631|-117.11934871631|-117.11934871631|-117.11934871631|-117.11934871631|-117.11934871631|-117.11934871631|-118.02150196452|-118.16833627907|-118.30411419123|-118.30411419123|-119.88235181404|-121.2162454954|-121.2162454954|-121.2162454954|||-121.2162454954|-121.2162454954||||-121.2162454954|-121.2162454954|-121.60694147384|113.52885456482|113.52885456482|113.52885456482|113.52885456482|113.52885456482|113.52885456482|113.52885456482|113.52885456482|113.52885456482|113.52885456482|113.52885456482|112.57266297065|112.57266297065|112.52517980694|111.93908748758|109.24342918542|-119.10691606211|-119.10691606211|-119.10691606211|-119.10691606211|-119.10691606211|-120.4076873109|-121.48631914956|-122.82924332997|-123.22992901033|-123.22992901033|-124.08462390613|-124.08462390613|-124.08462390613|-124.08462390613|-124.08462390613|-125.61681761211|-125.61681761211|-126.38535366529|-127.29483901652|-128.08315480189|-128.27991086013|-128.27991086013|-128.27991086013|-128.7665695721|-129.71841606102|-130.35379350408|-132.21532501362|-134.37258597637|-140.30287585021|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|126.66597119975|125.7732982813|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|121.60761474742|121.42935819572|121.42935819572|121.42935819572|121.42935819572|121.42935819572
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||216.72448097948|215.76609268987|214.39566210468|213.26184610481|213.22426938078|205.22140872767|190.7349029944|176.48044336346|172.00709788565|172.00709788565|172.00709788565|169.80510316694|168.1410313882|168.1410313882|168.1410313882|168.1410313882|166.928925121|-181.05559526858|-181.05559526858|-181.05559526858|-181.05559526858|-181.05559526858|-181.05559526858|-181.12287888458|-184.01516215424|-184.01516215424|-184.01516215424|-184.01516215424|-185.5557440345|-185.77304570592|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|166.42461563698||166.42461563698||165.81865466808|165.81865466808|162.07351434203|||158.17334384357|156.79260274475|155.51627829014|155.51627829014|155.51627829014|155.51627829014|154.36808546316|153.10922420333|153.10922420333|153.10922420333|153.10922420333|153.10922420333|153.10922420333|153.10922420333|145.4589912378|145.4589912378|145.4589912378|145.4589912378|145.4589912378|142.15165625273|139.81295512184|137.30606463733|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403||||-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-161.68756380618|-163.67754715534|-163.67754715534|-166.50838521953|-167.62043226026|-168.94343385311|-168.94343385311|-171.77882013953|-173.46258047594|-175.26397745889|-176.45441905968|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-180.11374618142|-180.11374618142|-180.11374618142|-180.11374618142|-180.11374618142|-184.31912918553|-184.31912918553|-187.54070197725|-189.58133688661|-190.29428270807|-190.29428270807|-190.29428270807|-190.29428270807|-190.29428270807|-190.29428270807|-190.29428270807|-190.29428270807|-190.48254329353|-192.74170697165|-195.08801622338|-197.17203993994|-197.17203993994|-197.17203993994|-197.17203993994|-197.7689312321|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|||-206.67468905409|-206.67468905409||||-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-222.69405236607|-222.69405236607|-223.40408708729|-223.40408708729|-223.40408708729|-223.40408708729|-227.08787538915|-231.63097299369|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-234.89400745408|-234.89400745408|-234.89400745408|-234.89400745408|-241.32112837916|-245.97347546821|-250.89274492535|-252.780828373|-256.75092600933|-258.48435697679|-258.9659613517|-265.09550973079|-265.83945084834|-269.98415833769|-269.98415833769|-269.98415833769|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-276.15269755569|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|231.66895251558
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1467.2195551658|1459.113786261|1459.113786261|1459.113786261|1459.113786261|1451.5708736233|1409.1343040259|1348.0381155843|1325.6534617604|1265.3371797338|1196.4857552597|1132.6508391775|-675.66179006221|-1922.5850997249|-1928.5207129286|-1928.5207129286|-1928.5207129286|1833.3028629237|1833.3028629237|1833.3028629237|1816.2254032486|1800.8615591651|1795.8229125495|1795.8229125495|1795.4143472772|1761.8492747525|1729.9436386139|1705.3262651265|1686.9736279184|1672.0262532426||1658.6250040032|1658.6250040032|1645.4166711147|1643.0185234608|1610.409470512|1604.5105227911|1598.400580879|1594.6550381222|1594.6550381222|1563.2278201358|1543.9198001509|1530.2442223899|1508.6595338147|1508.6595338147||1488.6772597941|1438.3636219934|1370.7373577705|1340.7637308561|1253.1923195489|1253.1923195489|1253.1923195489|1253.1923195489|1204.7136883877|||1199.9040982086|1171.6712202317|1157.5791335908|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1310.6345676904|-1353.3717418783|-1360.8574909759|-1362.452767751|-1375.8919641677|-1430.9355157419|-1435.7616841577|-1454.7352046197|-1462.0946717996|-1465.7718575551|-1471.690952839|-1478.9989633|-1478.9989633|-1478.9989633|-1478.9989633|-1478.9989633|-1484.5098510898|-1484.5098510898|-1484.5098510898|-1484.5098510898|-1493.7631702192|-1493.7631702192|-1493.7631702192|-1500.0701891325|-1518.9938386998|-1518.9938386998|-1518.9938386998|-1518.9938386998|-1518.9938386998|-1518.9938386998|-1531.8264874442|-1534.4183193825|-1560.4092437583|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1576.2980456228|-1605.6644951364|-1611.6475248597|-1611.6475248597|-1626.9972498442|-1646.3858331602|1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928||1503.8647692928|1503.8647692928|1503.8647692928|||1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928|1503.8647692928|1500.3021843121|1500.3021843121|1478.8357603468|1469.0397337186|1462.4065669506|1462.4065669506|1462.4065669506|1462.4065669506|1462.4065669506|1456.0628521673|1442.2365024081|1394.318336009|-1576.7450809204|-1576.7450809204|-1576.7450809204|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1398.7978658792|1398.7978658792|1390.9976287547|1359.0693901678|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1332.4458472634|1332.4458472634|1311.4398302926||1284.9331447696|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1846.4326626684|-690.64593040664|-764.63325587598|2427.7563818684|2425.4216417461|2425.2870672179|2424.9856302421|2423.650700269|2422.9452225211|2422.6058028012|2422.2286697791|2421.8096330879|2421.3440367643|2420.5957504847|2420.4058685941|2417.7842984379|2417.093664931|2415.3903270753|2415.3903270753|2413.100363417|2411.6893415137|2411.688135536|2410.6534839289|2408.4428087491|2407.1630844825|2404.6571192734|2404.6571192734|2401.2990344357|2399.6655938175|2398.8506597972|2397.476807403|2397.476807403|2396.0987286031|2393.9185634653|2391.2428482947|2390.6742368205|2387.5447249395|2385.3830277105|2373.9811419006|2370.6457132229|2370.1798928678|2370.1798928678||2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||-74.389200909424|-74.389200909424|-74.389200909424|-78.571335191514|-81.093622690104|-81.093622690104|-82.915132846724|-84.105703925966|-87.389674080609|-91.388527010546|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|72.495193073239|69.072432594261|64.452385419634|64.452385419634|63.447098301547|60.537099616704|60.537099616704|60.537099616704|59.509964318996|59.509964318996|59.509964318996|59.509964318996|59.509964318996|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|56.271861120808|48.98540268645|43.094889754557|40.790297118851|40.790297118851|39.205885560456||38.848318473722|38.848318473722|38.598129899663|38.025699676586|36.959419552647|36.959419552647|36.959419552647|36.959419552647|35.457687925589|33.200209060523|30.014120754504|28.610134637912|26.01096188502|26.01096188502||26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|-31.833786082065|||-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-33.198400424996|-33.499334254838|-34.242593357935|-34.327368187828|-34.327368187828|-34.327368187828|-34.327368187828|-34.965964555656|-35.957739247122|-37.135266292138|-38.18362870486|-38.919586343583|-39.704838970965|-39.704838970965|-39.704838970965|-40.57648852541|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|33.837911939427|-39.755525153128|-39.755525153128|-39.755525153128|-39.755525153128|-39.755525153128||-39.755525153128|-39.755525153128|-39.755525153128|||-39.755525153128|-39.755525153128|-39.755525153128|-39.755525153128|-39.755525153128|-39.755525153128|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-39.863670976886|-40.257409899244|-41.447123890464|-41.520137766273|-41.574139482974|-41.574139482974|-41.574139482974|-41.574139482974|-42.974600349531|-44.625113101652|-44.8990291262|-44.8990291262|-45.710032531986|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-47.026375028743|-47.026375028743|-48.09819541734|-48.220980865493|-48.220980865493|-50.129980121205|-50.178987945242|-50.178987945242|-52.146652289146|-52.47405716657|-53.470064552618|-53.896739120829|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.612843107037|-54.970937913051|-55.068936893222|-55.068936893222|-55.253263231646|-55.309180308857|-55.480717307597|-55.480717307597|-55.519156669724|-55.519156669724|-56.912953084429|-57.357167872809|-57.656072969081|-57.656072969081|-57.971747684084|-58.216386264786|-58.299873822514|-58.884303933585|-59.834225634959|-60.264695463607||-60.338551532372|-60.944501041421|-61.675556526194|-62.128396733613|-62.197506536962|-62.197506536962
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|-26.283657529391|-26.283657529391|-26.283657529391|-26.283657529391|-26.283657529391|-26.283657529391|-26.635997274821|-26.635997274821|-26.795552866663|-27.311724178223|-27.540092811943|-27.540092811943|-28.319547717175|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.640590422804|-28.640590422804|-28.640590422804|-28.640590422804|-28.640590422804|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016||-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.900705767273|-31.234117137723|-31.654574194807||-31.764907896836|-31.764907896836|-31.788785683137|-32.215317129009|-32.233686313489|-32.381874041931|-32.489350066234|-32.489350066234|-32.546499925244|||-33.393333758898|-34.253703795083|-35.20583602873|-35.20583602873|-35.20583602873|-35.744859282955|-35.744859282955|-36.399517079911|-36.399517079911|30.164029857985|30.164029857985|30.164029857985|30.164029857985|30.164029857985|30.164029857985|30.164029857985|29.638174337439|29.638174337439|29.638174337439|28.541572752181|28.541572752181|28.02952595837|27.853918511416|27.627803727958|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-35.147607414865|-36.181994455541|-36.181994455541|-36.181994455541|-36.181994455541|-37.194438953626|-37.883820025377|-38.019798561658|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.323157642818|-38.943964684887|-38.943964684887|-38.943964684887|-38.943964684887|-39.506201286531|32.307067022348||32.307067022348|32.307067022348|32.307067022348|||32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.307067022348|32.105852243663|31.063392344847|30.619145596176|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-38.428750823858|-39.937500873013|-41.292446258778|-41.86182841009|-43.939809573426|-44.753566039362|-44.753566039362|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.108228311721|-46.52297530048|-46.52297530048|-46.52297530048|-46.52297530048|-46.52297530048|-46.52297530048|-46.52297530048|-47.216306843945|-48.860839594943|-49.763156190561|-49.952396038558|-50.102662646534|-50.140513088705|-51.820880857482|-51.820880857482|-51.820880857482|-51.820880857482|-54.612091452296|-55.164267864951|-57.048242718123|-57.324267871008|-59.195182489935|-59.745223654182|-59.949278554288|-62.906421565312|-65.511523100598|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406||51.1551881406|48.151034508975|48.151034508975|48.151034508975|48.151034508975|46.869814301896
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-16.548014375923|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.723859209437|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.897324609908|-16.897324609908|-17.257026725514|-17.497807667767|-17.613460917579|-17.613460917579|-17.613460917579|-18.073845116415|-18.310939276791|-18.693821761979|-19.478689880254|-19.801322746146|-20.32035848815|18.744619802699|18.744619802699|18.552910544326|18.458772527509|18.458772527509|18.458772527509|18.458772527509|18.458772527509|18.420859084452|18.163731718422|17.824701680476|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|-19.145603962313|18.04858301259|18.04858301259|18.04858301259|18.04858301259|17.891760170205|17.72417716157|17.687418822575|17.68213121552|17.673218281655|17.673218281655|17.673218281655|17.673218281655|17.673218281655|17.651352387433|17.574836498902|17.213151356032|17.052717322247|17.052717322247|16.914685693203|16.858540604311|16.856964353637|16.856964353637|16.856964353637|16.856964353637|16.856964353637|16.856964353637|16.856964353637|16.856964353637|16.833849964226|16.813165092561|16.800739500361||16.554710729737|16.328011468405|||-17.378791259648|-17.378791259648||||-17.378791259648|-17.378791259648|-17.445323545537|-17.678237317032|-17.678237317032|16.791891338141|16.791891338141|16.791891338141|16.791891338141|16.791891338141|16.765434320008||-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.747088615225|-17.916209424123|-18.047454212092|-18.097104682332|-18.097104682332|-18.1306723906|-18.290747571146|-18.429363158376|-18.429363158376|-18.429363158376|-18.429363158376|-18.4842925635|-18.691991550725|-18.704434640984|-18.81159438886|17.247925576534|17.247925576534|17.247925576534|17.247925576534|17.247925576534|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.239423609274|-18.344359557383|-18.345690676892|-18.345690676892|-18.787990937989|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-19.461747794948|18.52139191539|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.198296622275|18.060329309038|18.005365335204|17.934294977958|17.826994462339|17.786337103329|17.786337103329|17.786337103329|17.644262011274|-18.712045485992
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||68.242614764888|68.242614764888|68.242614764888|67.700757226481|67.700757226481|67.411950439363|65.465753913606|65.465753913606|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515||-69.543793891515|64.53817137591|64.53817137591|64.53817137591|64.53817137591|64.53817137591|64.4932414562|64.4932414562|64.4932414562|64.184157004014|64.077168711638|64.077168711638|64.077168711638|64.077168711638|64.077168711638||64.077168711638|64.077168711638|64.077168711638|64.077168711638|64.077168711638|63.527412477043|62.161012507044|60.490012116523|60.358345609342|60.278205972438|60.278205972438|59.17300807715|57.650564954022|56.153405292541|54.956560037435|53.26840008398|52.409333002789|52.402034931959|52.274484825996||51.093869740066|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|||-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-60.336812497633|-60.336812497633|-61.944794020671|-64.574769904899|-66.644190817726|-67.087989839859|-67.422765556251|-72.053074959555|67.280157102431|67.280157102431|66.636284736886|66.434759462426|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|65.779429946371|65.779429946371|65.779429946371|65.779429946371|65.549366352766|65.438184497322|64.695207540156|64.31411525051|63.924019403371|63.051686361005|61.21854387673|59.353938700449|58.559933372881|-60.802811243095|-60.802811243095|-60.802811243095|-60.802811243095|-61.542012746641|-61.723784309122|-61.723784309122|-61.723784309122|-61.7708734467|-63.162081607445|-63.282868367945|-63.630964259875|-64.162182044732|-64.199647055453|-64.517588091902|-64.517588091902|-64.517588091902|-65.069613125812|-65.069613125812|-65.069613125812|-65.069613125812|-65.069613125812|-65.069613125812||-65.069613125812|-65.069613125812|||-65.069613125812|-65.549416152373||||-65.549416152373|-65.549416152373|-65.549416152373|-67.23268402035|63.130982035058|63.130982035058|63.130982035058|63.130982035058|63.130982035058|63.130982035058|63.130982035058||63.130982035058|62.956648740125|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-67.35095308728|-67.35095308728|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-69.04225965813|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.480508042343|63.22922995847|63.22922995847|63.22922995847|63.066361369658|63.066361369658|63.066361369658|60.823734431321|60.465260564016|60.174706519296|60.174706519296|59.574677852183|57.063529972003|-61.235744628129|-61.235744628129|-61.235744628129|-61.235744628129|-61.235744628129|-61.956381224723|-62.490422565772|-62.93657973854|-64.568419812435|59.69088323454|59.69088323454|59.69088323454|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|282.91025584768|282.91025584768|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|276.43928075486|273.78810634275|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336||-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-298.71505330256|-306.58338984572|-309.12202820871|-309.12202820871||-309.12202820871|-309.12202820871|-309.12202820871|-309.12202820871|-313.03559605384||-315.41733166138|-319.00814730767|-319.54709129721|-319.54709129721|-323.78566276133|296.64462012573|296.64462012573|296.64462012573|296.64462012573|296.64462012573|296.64462012573|296.64462012573|294.71660022959|294.71660022959|294.71660022959|294.71660022959|294.71660022959|294.71660022959|294.71660022959||290.22954156912|288.24395813452|287.41550768202|283.22833440906|-313.48844509256|-313.48844509256|-313.48844509256|||-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-321.51536046884|-321.51536046884|-335.26151637923|-344.80169063024|-346.76854277112|-350.16505633966|-351.02783766472|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-358.73329422363|-361.64810130208|-368.70900415943|-374.67285470076|-374.67285470076|-383.94762006411|-387.26400805192|-394.4155651803|-401.0617418019|-406.3352917265|-416.6391903108|-417.66637727558|388.76089016569|388.76089016569|388.76089016569|388.55653547327|385.86283550307|380.78621320426|380.78621320426|379.92911900083|378.2262556096|378.2262556096|378.2262556096|378.2262556096|378.2262556096|378.2262556096|378.2262556096|373.72917323864|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.35743305561|-399.47492697369|371.67025456248|371.67025456248|371.67025456248|371.67025456248||368.73502285362|368.73502285362|||368.73502285362|368.73502285362||||368.73502285362|368.73502285362|368.73502285362|368.73502285362|368.73502285362|368.73502285362|368.73502285362|368.73502285362|368.73502285362|368.73502285362|368.73502285362|363.29447356728|358.38274671267|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-389.4592975089|-391.95478009615|-398.14976108774|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-405.80228489205|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-410.9817987576|-413.61310939158|-417.4145734505|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|384.36320024634|384.36320024634|384.36320024634|381.94802163602|377.9311209096|376.07902594556|370.5878167787|365.16423815255|361.71649533214|361.71649533214|361.71649533214
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|25.435568580829|25.398410119174|25.306010764571|24.793345179526|24.669190966014|24.669190966014|24.472434135415|24.177149556453|24.075615827899|24.075615827899|23.909573811801|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.62664752776|22.844053329964|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.196674743327|21.924083726309|21.879239138142|21.879239138142|21.485530575813|21.485530575813|21.485530575813|21.485530575813|21.140590783293|21.136211205781|21.020234639182|20.784705858246|20.43634015191|20.257815652672|20.257815652672|20.257815652672|20.257815652672|20.257815652672|20.257815652672|19.598683893221|19.059648791438|19.034634976237|19.034634976237|19.034634976237|18.9873727214|18.959303684992|18.735891788053|18.469324395444||18.044166455771|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|||-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-20.20638319084|-20.461536683738|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-21.505623334506|-23.407913731048|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766|-24.008074295324|-24.298665301166|-24.298665301166|-24.298665301166|-24.298665301166|-24.298665301166|-24.409628409105|-24.740697880539|22.70526813045|22.70526813045|22.70526813045|22.70526813045|22.70526813045|22.70526813045|22.674742947849|22.481937155494|21.732151280254|-23.027981215421|-23.027981215421|-23.027981215421|-23.157757368025|-23.321951537593|-23.463280312732|21.790487671085|21.790487671085|21.790487671085|21.790487671085|21.790487671085|21.790487671085|21.790487671085|21.790487671085|21.790487671085|21.790487671085|21.260541916101|21.118379381198||20.638200100813|-22.4002690005|-22.4002690005|||-22.4002690005|-22.4002690005|-22.4002690005|-22.4002690005|-22.4002690005|-22.745764458583|21.165399039987|21.165399039987|21.165399039987|21.165399039987|20.871553806468|-22.280175611285|-22.280175611285|-22.280175611285|-22.280175611285|-22.413529419135|-22.6305886631|-22.919832772513|-22.919832772513|-22.919832772513|-23.029813627954|-23.192015705899|-23.431128460384|-23.480142865156|-23.70696671212|-23.70696671212|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-24.018009474717|-24.171122660066|-24.385691128202|-24.640768645017|-24.773076823253|-24.930958386433|-24.930958386433|-25.461658798068|23.363556545227|23.363556545227|23.363556545227|23.363556545227|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|22.657654979314|22.599204460884|22.599204460884|22.350227479698|21.694696775809|21.516330047597|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.248298607765|21.170332231453|21.04571847554|21.04571847554|21.03845308604|21.03845308604|21.03845308604|21.03845308604
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||-529.68275523099|-543.85833225614|-543.85833225614|-548.00925806238|-552.03612106467|-552.03612106467|-552.07355427252|-552.07355427252|-552.07355427252|-558.77617141391|-567.60638446162|-567.60638446162|-573.50709384625|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|513.26410448173|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|484.79176767799||473.30771946142||473.30771946142|473.30771946142|473.30771946142|||473.30771946142|473.30771946142|473.30771946142|473.30771946142|473.30771946142|473.30771946142|470.9530216238|459.39224624866|446.24138472074|444.56220742794|444.56220742794|439.11356991234|437.70178954267|437.70178954267|437.70178954267|437.70178954267|437.70178954267|437.70178954267|427.20200567404|422.86888705536|420.30986840244|418.12052763396|418.12052763396|418.12052763396|418.12052763396|418.12052763396|417.11539983594||||417.11539983594|417.11539983594|-480.42716959586|-480.42716959586|-480.42716959586|-480.42716959586|-480.42716959586|-480.42716959586|-508.29686121003|-537.08539659729|-537.9171015659|-546.30030117427|-546.30030117427|-546.30030117427|-546.30030117427|-562.17810970319|-564.42012189243|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-573.44336609655|-579.29818455172|-597.13687172413|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|545.92767975664|533.83631084071|522.98478982301|512.12198869223|510.13554299137|505.53949221264|503.80492865757|503.80492865757|497.08880961953|492.70973281987|492.70973281987|492.70973281987|492.70973281987|492.70973281987|492.70973281987|470.89970313319|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|466.24633375315|462.24361784845|462.24361784845|455.21513094273|451.73903438081|448.32678497613|448.32678497613|||448.32678497613|448.32678497613||||448.32678497613|448.32678497613|448.32678497613|448.32678497613|448.32678497613|448.32678497613|448.32678497613|448.32678497613|447.30199483568|438.94664397432|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-508.1595006222|440.12117524348|440.12117524348|440.12117524348|440.12117524348|440.12117524348|399.23462830873|-429.47262910901|-437.31404319404|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|365.85980415227|-398.02699884408|-398.02699884408|-398.02699884408|-398.02699884408|-401.47443637841|-409.16048791666|-414.66719625017|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|374.19021742493|374.19021742493|374.19021742493|374.19021742493|374.19021742493|374.19021742493|374.19021742493|367.46692215237|356.46325361765|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|345.2976946062
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-30.03771355732|-30.03771355732|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.817080386725|28.565645200507|28.324048870688|28.139320807551|28.139320807551|27.909245973268|27.870922048198|27.870922048198|27.562134485893|-28.113926778235|-28.113926778235|-28.113926778235|-28.113926778235|-28.470140865553|-28.480156610529|-28.963508285991|-29.056676493152|-29.056676493152|-29.307417668749|-29.761574733974|-29.902907575092|-29.902907575092|-29.902907575092|-29.902907575092|-29.993229774327|-30.047975574249|-30.047975574249|-30.047975574249|-30.047975574249|-30.047975574249|-30.047975574249|-30.22941815667|-30.351575822881|-30.356204574554|-30.356204574554|-30.455437139778|-30.455437139778|-30.662153089608|29.655667280879|29.655667280879|29.655667280879|29.655667280879|27.548520167367|26.062113312104|26.062113312104|26.062113312104|26.062113312104|26.062113312104|25.34568164439|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|||-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-29.120788399389|-31.280875965413|-31.715417858027|-32.078241979703|-32.212491631094|-32.619123770356|-32.619123770356|-33.050137971904|-33.129029997454|-33.129029997454|-33.129029997454|-33.406700408311|-33.47855534802|-33.631302212616|-33.631302212616|-33.734781423034|-34.080311420695|-34.512569245515|-34.963963624302|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.738047931077|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|32.492785572588|31.161733444907|31.161733444907|31.161733444907|30.928037440753|30.480327725868|30.480327725868|30.480327725868|30.037029611248|28.734478380038|-29.853995925178|-29.853995925178|-29.853995925178|-30.517773343446|29.058348071129|29.058348071129|29.058348071129|29.058348071129|29.058348071129|29.058348071129||29.058348071129|29.058348071129|29.058348071129|||29.058348071129|29.058348071129|29.058348071129|29.058348071129|29.058348071129|29.058348071129|29.058348071129|29.058348071129|29.058348071129|28.635942127473|28.42054526277|28.42054526277|27.830605050674|27.386227842559|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|26.859224997052|-29.062128254798|-29.062128254798|-29.062128254798|-29.079032364848|-29.273369090826|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.377747266234|25.829718820188|-27.201422859194|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.139144907566|-27.593050210771|-27.593050210771|-27.593050210771|-27.593050210771|-27.880056612024|-27.979760984739|-27.979760984739|-28.701063467348|27.336437994119|27.336437994119|27.336437994119|27.336437994119|27.180120075039|27.180120075039|27.021244248076|26.87804954176|26.67822824722|26.644373748098|26.56860984671|-27.984140927307|-27.984140927307|-27.984140927307
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||284.20898476922|284.20898476922|284.20898476922|282.98774593498|281.87528682446|280.50031869384|277.9281308648|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|276.93529306823|273.08365998195|270.5762810699|269.79032145516|266.87194737433|266.87194737433|266.87194737433|266.87194737433|266.87194737433|266.54143705484||266.54143705484|266.54143705484|265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546||265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546||265.24189419286|265.24189419286|263.16713211292|263.16713211292|262.32459632284|262.16622152733|260.26245446125|257.00828409106|255.33142778509|252.69187775855|252.69187775855|252.69187775855|252.69187775855|252.69187775855|252.31319683133|251.98109808157|251.98109808157|250.93456427466|250.3606279891||247.1784636755|242.80940917015|239.52157829073|238.2795300778|231.10461754774|231.10461754774|231.10461754774|||230.04958200427|229.29397932658|225.99887049606|220.15984898596|219.18206162893|219.18206162893|219.18206162893|219.18206162893|219.18206162893|219.18206162893|215.64118094404|-234.8154675558|-234.8154675558|-234.8154675558|-234.8154675558|-234.8154675558|-234.8154675558|-235.36717617013|-237.19686648026|-240.9076350174|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|-238.94097969302|-238.94097969302|-238.94097969302|-238.94097969302|-238.94097969302|-238.95109465132|-239.58603396557|-239.58603396557|-239.58603396557|-239.58603396557|-239.58603396557|-240.28447675862|-242.37720351923|-244.02467023784|-246.80519339171|-246.95949044158|-246.95949044158|-247.16610405102|-247.94011086507|-249.02790248707|-249.16625240609|-249.16625240609|-249.16625240609|-250.64583787172|235.30694069858|235.30694069858|235.30694069858|230.76326015256|229.30362646074|225.75958190462|-236.52672439464|-236.52672439464|-236.52672439464|-236.52672439464|-236.52672439464|-236.52672439464|-236.52672439464|-236.52672439464|-236.52672439464|-238.57948589126|-238.57948589126|-238.57948589126|-238.57948589126|-238.57948589126||-238.57948589126|-238.57948589126|||-238.57948589126|-238.57948589126||||-238.57948589126|-238.57948589126|-238.57948589126|-238.57948589126|-238.57948589126|-240.32720417226|-242.46911456016|-243.3601318667|-243.9088110656|-243.9088110656|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-247.03902382371|-247.4044760015|-249.89941133684|-252.57157001701|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-254.24608058101|-254.24608058101|-254.24608058101|-254.31786578636|-255.31430311711|-258.28811169235|-258.86457125973|-259.68285695526|-269.94206175774|-284.34117735723|-285.06242878017|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|274.02435447876|274.02435447876|273.94372041694|271.27078011821|271.15523182933|271.15523182933|271.15523182933|271.15523182933|271.15523182933|271.15523182933|270.70025758815|269.81883449407|269.81883449407|269.77572061804|269.77572061804|268.48412283027|266.75458227885|265.02730143614|264.45258292167|264.42509077885|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||-20.239570513824|17.094759993278|17.094759993278|17.094759993278|17.094759993278|17.005691110012|17.005691110012|-20.114759690142|-20.114759690142|-20.114759690142|-20.114759690142|-20.114759690142|-20.813066224893|-21.558962111827|-22.037180747319|-22.094645435864|-22.132939161255|-22.243266014472|-22.290851491707|-22.507612327753|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|19.679989065962|19.233321205595|19.059245762801||18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625||18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.13052867898|-23.508987832879|||-23.793875509738|-24.707084132829|-24.738982573261|-25.126647621514|-25.365719219184|-25.520024188918|-25.520024188918|-25.707746039402|-25.707746039402|-28.361384827308|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.857180573093|-29.392073815678|-29.392073815678|-29.746635923678|-29.746635923678|-29.751031204867|-29.751031204867|-30.297811504655|-30.495346807167|-30.797052143597|-30.9656130987|-31.06360123036|-31.06360123036|-31.06360123036|-31.06360123036|-31.06360123036|-31.06360123036|-31.229557168459|-31.316174334922|-31.765748786307|-31.919270419094|-31.919270419094|-31.919270419094|-32.535519763536|-32.535519763536|-32.821688515949|-33.01520968257|-33.151344943694|-33.168160730657|-33.854622423712|-34.144099006746|-34.144099006746|-34.144099006746|-34.144099006746|-34.144099006746|-34.144099006746|-34.64677700477|-35.099751625648|-35.843619511909|-35.843619511909|-35.843619511909|-35.843619511909|-36.960243408754|31.988091870068|31.988091870068||31.988091870068|31.988091870068|31.988091870068|||31.988091870068|31.988091870068|31.988091870068|31.988091870068|31.988091870068|31.988091870068|31.988091870068|30.544545301595|29.756235059734|29.756235059734|29.756235059734|29.756235059734|29.756235059734|29.729949245448|29.204120699559|28.656990694895|28.656990694895|28.109987974051|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|26.55113074414|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-31.377990962154|-31.546656662762||-31.747396105462|-31.940735132524|-31.940735132524|-32.099304154857|-32.099304154857|-32.398443152036
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||201.49220628635|201.49220628635|201.49220628635|198.6357851017|197.87308608033|194.22565662572|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583||-211.61507392373|-215.29452742964|-217.4272494783|-218.60805294138|-220.09784033146|200.30636182905|200.30636182905|200.30636182905|200.30636182905||200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905||200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|199.83994912661|199.83994912661|198.17772260813|195.24255415622|195.24255415622|195.24255415622|195.24255415622|186.73649162352|186.73649162352||182.31832317843|178.70924085526|176.63804471657|174.69228021486|-194.57132838024|-194.57132838024|-194.57132838024|||-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-200.63621543089|-200.63621543089|-205.41800799016|-210.67000616528|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|190.68787648392|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-216.18308220496|-218.84793487606|199.81048197137|199.81048197137|199.81048197137|199.81048197137|199.81048197137|199.81048197137|199.81048197137|199.81048197137|197.98941966545|195.68825543204|192.52027821849|-211.14201308421|-211.14201308421|-211.14201308421|-211.14201308421|-211.14201308421|-211.14201308421|-211.14201308421|-211.14201308421|-214.23024476525|-214.23024476525|-214.23024476525|-214.23024476525|-214.23024476525|-214.23024476525|-214.23024476525|-214.23024476525|-214.23024476525|-214.23024476525|-219.13361139824|-220.75941104329|-220.75941104329|-220.75941104329|-221.84378157099|-229.47087383756|-233.97874006175|-239.18748997476|-242.33756453884||-242.33756453884|-242.33756453884|||-242.33756453884|-242.33756453884||||-242.33756453884|-242.33756453884|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.97302061091|-244.97302061091|-245.71446870179|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-251.57819164427|-252.83111943325|-252.83111943325|-252.83111943325|-252.83111943325|-263.64568656374|-280.36135458565|-280.36135458565|-283.30150577334|-287.11278249718|-287.49202464153|-287.49202464153|-287.49202464153|-287.49202464153|-287.49202464153|-287.49202464153|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.45584809972|265.91761883313|262.70845485854|260.37607824722|256.50673529748|253.3963844207|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||||||||-307.99890092202|-340.34211146377|-376.50290215835|-416.73544664763|-461.71994124941|1045.2945098712|1044.9993949027|1044.9993949027|1033.7215498919|1017.1208796309|1017.1208796309|1017.1208796309|1017.1208796309|1017.1208796309|1017.1208796309|1005.2454218121|968.38380201349|958.59311334832|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|921.45489399102|908.27302577693|908.27302577693|908.27302577693|908.27302577693|908.27302577693|878.58113975215|877.09015528016|842.82239475574|828.09999280622|828.09999280622|828.09999280622|809.11110311802|788.90122568669|747.02913965188||741.10469387575|741.10469387575|741.10469387575|741.10469387575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575||727.55479782861|723.14421980956|712.49357756618|697.5206417402|690.384046378|621.67671819778|576.75190910864|495.50741990212|495.50741990212|||495.50741990212|489.05237024953|489.05237024953|464.91930027725|454.87567935464|454.87567935464|450.98232019091|450.98232019091|394.9525779899|-324.75324665882|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-848.59106626413|-880.6289625157|-882.92106946189|-894.05987151891|-894.05987151891|-894.05987151891|-894.05987151891|-894.05987151891|-894.05987151891|-894.05987151891|-894.76096835434|-948.59552039371|-985.49502265968|-1022.3000251774|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981|902.96618006981||889.8235334109|866.72059267878|864.49510297642|||843.74455886269|831.36939317587|831.36939317587|831.36939317587|831.36939317587|820.29932575097|815.27702861219|811.88830692863|811.88830692863|804.43145214292|798.1673827086|798.1673827086|798.1673827086|798.1673827086|798.1673827086|798.1673827086|798.1673827086|798.1673827086|798.1673827086|785.19849299436|769.04190622737|769.04190622737|747.60211803041|726.86346447823|719.40384942026|691.674742814|691.674742814|691.674742814|691.674742814|691.674742814|691.674742814|675.41638090445|671.73038294396|624.48266561916|603.53940453453|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-723.16445539382|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-796.75506275892|-810.34335654311|-834.05239214425|-848.11117505503|-848.62813938406|-854.83682153785|-868.41048810614|-868.41048810614|-868.41963956238|-873.35515506931|-891.75572785479|-930.32431336621|-944.71899415365|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364||901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||-278.51325236052|-279.19102561121|-279.19102561121|-279.19102561121|-279.28466267489|-279.28466267489|-279.28466267489|-279.28466267489|-279.28466267489|261.99771182921|261.99771182921|261.99771182921|261.62927382555|261.62927382555|258.63316394259|258.63316394259|258.63316394259|256.24796264889|252.83107469614|247.63452167572|244.61613655158|242.38283836935|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268||-260.46504134268|-260.46504134268|-260.46504134268|-263.1778285544|-263.1778285544|-267.0144421433|-267.0144421433|-267.0144421433|-268.56048974445||-269.24498928311|-270.21665221588|-274.04071841126|254.29777813712|254.29777813712||254.29777813712|254.29777813712|254.29777813712|254.29777813712|254.29777813712|254.29777813712|254.29777813712|253.73429000279|253.73429000279|248.27142214665|245.34729127201|245.34729127201|245.34729127201|245.34729127201|245.34729127201|240.70150205933|240.70150205933|240.70150205933|234.37018080789||234.37018080789|234.37018080789|234.37018080789|231.37797070696|227.88637548849|227.88637548849|225.6634299952|||225.6634299952|224.08159888654|220.62400079732|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.99894227512|-248.99894227512|-253.34326817733|-253.98140671233|-255.22377981057|-256.33752752797|-256.3639221882|-259.364105875|-259.364105875|-261.52360427133|-261.52360427133|-261.52360427133|-263.43733858788|-267.24147663871|-268.19053671934|-270.65593187234|-270.65593187234|-270.65593187234|-270.65593187234|-270.65593187234|-270.97326323082|-277.41498086055|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|250.73033432621|238.62257792837|237.01429620651|237.01429620651|236.81588433481|234.73987996023|233.31098044626|229.32152410684|229.32152410684|229.32152410684|229.32152410684|227.89058437543||225.15619807991|223.74984409134|||223.74984409134|223.74984409134||||223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.74984409134|223.26649869063|221.16277072803|219.82530199572|-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-241.97976558647|222.43160720885|222.43160720885|222.43160720885|222.43160720885|222.43160720885|222.43160720885|222.43160720885|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-238.02494850861|-238.02494850861|-240.12772243008|-240.63079354482|-252.35644168011|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.55789895693|226.8198795919|221.64431896523|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|219.35641929856|219.35641929856|215.00714187877|213.65237427041|211.26931000071|210.43256717608|209.42507209696|207.70563295061|206.85889767727|206.85889767727|206.85889767727|204.95433244794
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||-358.20308163325|308.83516301293|308.83516301293|308.83516301293|308.83516301293|308.83516301293|308.83516301293|295.62240334769|289.99711483077|285.83039948136|285.83039948136|285.83039948136|285.83039948136|285.83039948136|285.83039948136|282.89488831262|281.1887647918|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|276.81332445633|276.81332445633|276.81332445633|276.81332445633|275.96476578018|275.96476578018|275.96476578018|275.96476578018|275.96476578018||275.96476578018|275.96476578018|275.96476578018|275.96476578018|266.94724170393|266.94724170393|266.24693522659|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859||263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|255.58521639332|||255.58521639332|-299.58937889|-299.58937889|-299.58937889|-299.58937889|-299.58937889|-299.58937889|-307.76597654445|-310.93441838272|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|244.90376894622|239.24864538675|-279.2683490882|-279.2683490882|-287.71895111167|-287.71895111167|-303.48772650917|-311.98634413834|-317.6515138321|-320.69056041294|-329.03396381331|-333.05994249928|-338.68883924073|-346.10981866592|-352.86646314985|-369.32940722976|-369.8326862286|-375.93631023284|-381.26256353453|-387.62507737561|-392.33897181003|-396.98773458764|-398.88638600558|-405.41819582217|-408.37578127377|-419.98420039805|-424.39356752669|-429.2772379073|-429.2772379073|-431.53024738724|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-436.46888542784|-442.46542316689|394.20119197354|394.20119197354|394.20119197354|394.20119197354|394.20119197354|394.20119197354|394.20119197354||394.20119197354|384.59021194759|381.1076863644|||381.1076863644|362.1441242647|362.1441242647|362.1441242647|362.1441242647|362.00895006076|362.00895006076|362.00895006076|355.49882424557|353.70981082081|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-405.7150636501|-407.04619639985|-407.04619639985|-407.04619639985|-408.61801024137|-409.97926809202|-409.97926809202|-409.97926809202|-409.97926809202|-409.97926809202|-409.97926809202|-410.09919422876|-416.83243464112|-431.75826749404|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|383.93606196722|381.5840123887|381.5840123887|374.94298512228|374.94298512228|374.94298512228|374.94298512228|374.94298512228|373.98109390214|360.16788686066|-381.48551804089|-381.48551804089|-381.48551804089|-381.48551804089|-381.48551804089|-382.97335583794|-382.97335583794||-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||658.91508775172|657.40565305747|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-672.58033619005|-674.42259576672|-685.3584397408|-687.34271082311|-689.07182310134|-689.07182310134|-689.07182310134|-689.07182310134|-689.07182310134|-691.33152653108|-691.33152653108|-691.33152653108|-691.33152653108|-691.33152653108|-693.15092802618|-693.15092802618|-693.15092802618|662.33050004881|662.33050004881|662.33050004881|662.33050004881|662.33050004881|660.06166672091|657.56851857878|653.68724286532|644.20804762813|624.09227514236|622.40808349152|610.62009276835|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-630.87685672059|-631.69650746732|601.72323964743|601.72323964743|601.72323964743|601.72323964743|596.47026627493|589.4669625277|574.40773614188|-604.82420950787|-604.82420950787|-604.82420950787|-604.82420950787|-607.08245500875|583.35282776806|579.55869752006|578.67633057785|578.02925619761|574.15083370915|571.53130828794|569.09034254216|-583.51927338899|||-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-598.47441159135|-598.47441159135|-604.25679928336|-622.23881018464|602.66225476361|602.66225476361|602.66225476361|602.66225476361|602.66225476361|602.12472751512|596.92075104955|596.92075104955|596.92075104955|596.61821117229|596.61821117229|590.90912352476|574.78791502751|-603.72439639573|-603.72439639573|-603.72439639573|-606.60333729572|-606.60333729572|-606.60333729572|-606.60333729572|-606.60333729572|-615.58940146573|-629.11037217991|-629.11037217991|605.98006370996|605.98006370996|605.98006370996|605.98006370996|605.98006370996|605.84233705069|605.84233705069|605.84233705069|599.65815227855|587.7080510266|587.7080510266|587.7080510266|587.7080510266|583.54147230851|583.54147230851|583.54147230851|583.54147230851|583.54147230851|583.54147230851|583.54147230851|578.93496923168|573.89424885334|573.78239913652|573.78239913652|573.78239913652|571.42488792947|568.3609865883|562.94579778916|562.94579778916|562.94579778916|561.82866421018|560.8096269002|558.72710120053|558.72710120053|558.72710120053|558.72710120053|558.72710120053|558.72710120053|558.72710120053|554.53011244503|543.08901382782||-559.57275746408|-559.57275746408|-559.57275746408|||-559.57275746408|-559.73179933837|-559.73179933837|-561.86866593153|-568.90962881281|-574.0106986809|-585.40077631211|-590.50086256901|-591.63251021984|-591.63251021984|571.0665225954|571.0665225954|571.0665225954|571.0665225954|571.0665225954|559.78538046625|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|559.15536979681|559.15536979681|559.15536979681|559.15536979681|559.15536979681|559.15536979681|550.77055384325|-570.19346823387|-570.19346823387|-570.19346823387|-570.19346823387|-570.19346823387|-570.19346823387|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-580.16930863207|-582.79923181341|-589.22136868157|-595.85707631285|-597.81242799952|-609.82289091961|-616.96987879956|-621.58627012292|-621.58627012292|-623.88866480895|-623.88866480895|-623.88866480895|-623.88866480895|-623.88866480895|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1190.6290931459|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898||1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1151.1088041849|1151.1088041849|1126.0097824276|1125.7886471418||1098.9873857131|1012.7637619035|965.29306878165|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|||-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1086.5146609995|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616|967.03803208462|960.48670231625|948.76300257361|922.29222508179|908.50961197353|908.50961197353|908.50961197353|908.50961197353|908.50961197353|908.50961197353|908.50961197353|908.50961197353|908.50961197353|908.50961197353|863.06301033638|863.06301033638|863.06301033638|863.06301033638|863.06301033638|841.84778926264|831.83087695849|805.42319662055|-909.52318887124|-909.52318887124|-909.52318887124|-909.52318887124|-909.52318887124|-909.52318887124|-909.52318887124|-909.52318887124|-909.52318887124|-909.52318887124|-910.39669255314||-910.39669255314|-910.39669255314|-914.71175246898|||-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-914.71175246898|-921.51305829887|-939.3478425543|-939.45647394345|-939.45647394345|-939.45647394345|-939.45647394345|-962.90305425118|-962.90305425118|-967.33672694575|-973.42969660639|-996.15733416515|-996.15733416515|-996.15733416515|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1021.9140129929|-1027.6266811032|-1039.0296456702|-1059.5884951891|-1060.709439099|-1073.0660434434|-1097.2543746214|-1097.2543746214|-1115.1715273571|-1140.7461415079|-1156.8290461199|-1176.476717911|-1201.9342196432|-1201.9342196432|-1208.0380218258|-1213.8123726245|-1213.8123726245|-1227.6905108368|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1082.1626176|1046.9785402469|1046.9785402469|1034.343876848|1034.343876848|1030.4061527938|1030.4061527938|1030.4061527938|1030.4061527938|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192||-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.284633263205|80.284633263205|80.284633263205|80.284633263205|80.284633263205|79.735084337459|79.735084337459|79.735084337459|79.735084337459|79.25009303012|-89.859780622385|-89.859780622385|-89.859780622385|-89.859780622385|-89.859780622385|-90.416419692461|-91.690470054883|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776||-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776||-91.804676587776|-91.804676587776|-91.804676587776|-92.682969366396|-94.397745859716|-98.54749421289|-112.68055183811|-123.81186824106|-123.81186824106|||-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-128.79096471229|-131.95662415203|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112|-142.01162014529|-145.97958141483|-148.48842447242|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-152.2584558455|-157.1760654414|-161.72895176811|-166.04328974533|-171.03739000014|-171.03739000014|-173.3387551211|-173.3387551211|-174.22083715848|-178.12315172014|-179.88128274081|-181.49030974836|166.05316921646|166.05316921646|166.05316921646|166.05316921646|166.05316921646|166.05316921646|166.05316921646|166.05316921646|166.05316921646|166.05316921646||164.37857393167|164.37857393167|164.37857393167|||164.37857393167|161.93730652887|161.93730652887|161.93730652887|161.93730652887|161.93730652887|161.75256721796|158.93618596727|147.75131706324|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-164.80610672376|-166.60678372274|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-172.30930882171|-173.47864773371|-173.47864773371|-173.47864773371|-173.47864773371|-173.47864773371|-178.72071427878|-178.98027256359|-178.98027256359|-178.98027256359|-178.98027256359|-178.98027256359|-179.48919072007|-180.36576763629|-183.68870509503|-183.68870509503|-183.68870509503|-183.94140707931|-183.94140707931|-183.94140707931|-183.94140707931|-183.94140707931|-188.0906274932|-188.0906274932|-189.42292130186|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774||168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5973095334937|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4095481411919|3.3797201333559|3.3530223566202|3.3330828276719|3.3330828276719|3.3330828276719|3.2837587029233|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2652373568847|3.2327080718493|3.2290090445916|3.1504544819108|3.1273801412316|3.1273801412316|3.1273801412316|3.1273801412316|3.1182000069852|3.0747778580183|3.0097532322666|2.9466145756797|2.890238563546||2.8862574006408|2.8862574006408|2.8678415114449|2.813268442371|2.6955204489259|2.6760227153067|2.6586919967073|||2.6201022271468|2.5774468850376|2.5360521024335|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.9619938789279|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.757465418985|2.757465418985|2.757465418985|2.757465418985|2.757465418985|2.7357392673256|2.6864879666171|2.6383200286055|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7829808353451|-2.8187566199862|-2.8402851068271|2.6714911818088|2.6714911818088|2.6714911818088|2.6714911818088|2.6714911818088|2.6714911818088|2.6554346216587|2.6329273132116|2.6055859357814|2.5748590069807|2.5748590069807|2.5748590069807|2.5748590069807|2.5748590069807|2.5265101147798|2.5260620951132|2.5260620951132|2.5260620951132|2.5260620951132|2.5260620951132|2.5260620951132|2.5260620951132|2.5122910604958|2.4844344441631|2.4460383062604|2.4110285574448|2.4110285574448|2.4110285574448|2.4110285574448|-2.5187235988305|-2.5187235988305|-2.5187235988305|-2.5187235988305|-2.5187235988305||-2.5187235988305|-2.5187235988305|-2.5187235988305|||-2.5187235988305|-2.5187235988305|-2.5187235988305|-2.5449150709229|-2.5801278251098|-2.5854361299759|-2.5854361299759|-2.5854361299759|-2.5854361299759|-2.5854361299759|-2.6012544400524|-2.6012544400524|-2.6012544400524|-2.6012544400524|-2.6012544400524|-2.6012544400524|-2.6012544400524|-2.6012544400524|-2.6203634673959|-2.6203634673959|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.4466363844245|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.3813999619458|2.3475555674206|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3153931358822|2.3019923213862|2.2944360313307|2.2890399757901|2.2861357858494|2.2861357858494|2.250928632718|2.2186983341439|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1835478283681|2.1726087307177|2.1670096687963|2.1522330898367|2.1439256026042|2.1298061955518|2.1176272987458|2.1176272987458|2.1176272987458|2.1176272987458|-2.2305026392188
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||-37.621738350263|-38.393040670147|-38.535601948356|-38.746226574156|-38.942131791553|-38.942131791553|-39.35681235574|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|36.494604630123|-38.322947054246|-38.322947054246|-38.322947054246|-38.322947054246|-38.613276301864|-38.722528469831|36.69608860974|36.69608860974|36.69608860974|36.69608860974|36.69608860974|36.69608860974|36.187875970254|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|35.897725043005|35.390805069282|34.713117828716|34.353466924417|33.710517177303|33.513908025644|32.978570883033|32.978570883033|32.978570883033|-36.001627336328||-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|||-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.745140272583|-37.975711405504|-38.385236276772|-38.784705177045|-39.520784394715|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|36.482141834496|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|35.953362360729|35.953362360729|35.953362360729|35.953362360729|35.783738126505|35.764152515981|35.47794679917|35.362164118964|35.016847401944|34.517608410879|34.134007302439|33.861616159559|33.861616159559|33.746238312325|33.652622734527|33.652622734527|33.652622734527|33.652622734527|33.509694161815|33.509694161815|33.509694161815|33.509694161815|33.509694161815|33.426535765824|33.426535765824|33.248371937206|32.928190286878|32.897990182509|32.641099032947|32.544218972281|32.544218972281|32.544218972281|32.544218972281|32.544218972281|32.544218972281|32.544218972281|32.213574677656|31.692863550396|31.522068543138||31.245539416258|31.245539416258|31.245539416258|||31.062822913003|30.684246485843|29.872494849246|-32.272737151091|-32.272737151091|-32.272737151091|-32.451202068352|-32.451202068352|-32.451202068352|-32.451202068352|-32.598001225815|-32.675499079238|-32.675499079238|-32.675499079238|-32.675499079238|-32.675499079238|-32.675499079238|-32.899443650257|-33.202715370403|-33.384129388847|-33.830142400572|-34.424990086287|-34.424990086287|-34.463324021995|-35.1336932179|-35.346326297816|-35.448025795525|-35.448025795525|-35.448025795525|-35.448025795525|-36.244473665628|-38.250417893034|-38.250417893034|-38.250417893034|-38.308167578386|-38.308167578386|-38.575740100727|36.483398893828|36.483398893828|36.483398893828|36.483398893828|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.21505606196|36.21505606196|36.21505606196|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-38.103732123612|-38.238591316274|-38.473693434337|-38.473693434337|-38.473693434337|-38.607508885654|-38.607508885654|-38.607508885654|-38.607508885654|-38.607508885654|-38.908344520233|-39.153717744242|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||16.709412991268|16.709412991268|16.538237716603|16.424708209487|16.349894080759|16.349894080759|16.349894080759|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.280642859639|-17.496566232423|-17.496566232423|-17.496566232423|-17.533411330408|-17.533411330408|-17.533411330408|-17.533411330408|-17.533411330408|-17.533411330408|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.428390617351|16.181922610378|16.181922610378|16.181922610378|16.116857086923|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|15.890772344818|15.662492731457|15.662492731457|15.662492731457|15.64776990507|15.384744088892|15.35457856682|15.295642190808|15.083212752733|14.885792197556|14.506714014842|14.376348129725|14.080386921008|14.078763427822|13.737237495944|13.501097567396|13.303441294383|13.026045914437|||12.79255063881|12.622834659832|12.472871384375|-14.105602140695|-14.105602140695|-14.105602140695|-14.105602140695|-14.105602140695|-14.105602140695|-15.143446413974|-15.595705622605|-15.595705622605|-15.595705622605|-15.595705622605|-16.073525527588|14.658860838555|14.658860838555|14.613716705521|14.613716705521|14.456483324478|14.456483324478|14.456483324478|14.199981433495|13.973868721442|13.691520710473|13.647801367977|13.488108815777|13.488108815777|13.488108815777|13.480134321863|13.480134321863|13.456815906824|13.398599055153|13.398599055153|13.369455192761|13.369455192761|13.369455192761|13.369455192761|13.369455192761|13.369455192761|13.369455192761|13.369455192761|13.310506077029|13.217228222134|13.074142827196|13.063756871129|13.063756871129|12.845285283089|12.776093119163|12.776093119163|12.515658663134|12.448551402486|12.448551402486|12.448551402486|12.448551402486|12.43172416201|12.283581834267|12.281346727233|12.281346727233|12.281346727233|12.173719062652|12.066909620327|12.057543168296|12.057543168296|11.908381446456|11.850424219342|11.629360120796|11.445370195365|11.445370195365|11.445370195365|11.373189076291|11.348172920593|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961||-12.110502727961|-12.110502727961|-12.110502727961|||-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.110502727961|-12.112780526982|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.152833682716|-12.152833682716|-12.343148318066|-12.344625345344|-12.344625345344|-12.344625345344|11.531403083472|11.531403083472|11.531403083472|11.531403083472|11.416002771224|11.39444814453|11.291053780024|11.132836933605|10.915374883537|10.764305680466|10.479784269545|10.181982591653|10.138805345871|10.138805345871|10.016221198637|10.016221198637|10.016221198637|10.016221198637|10.016221198637|9.9494120381483|9.9326798940377|9.8013116016075|9.7775679842283|9.6876149137876|9.6876149137876|9.571794664425|9.5203272629252|9.3981417338573|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.1539740084569|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||-413.55557642686|-417.63744715204|-417.63744715204|-417.63744715204|-417.63744715204|398.38266332076|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|389.71704446897|389.71704446897|389.71704446897|389.71704446897|389.71704446897|385.94116933727|382.1512955337|379.83476942438|377.43004931533|377.43004931533|377.43004931533|370.8889501263|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-395.23107636605|-415.40119630136|383.25265817303|383.25265817303|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|||-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-399.00200616076|-399.00200616076|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-418.796737155|-418.85194509193|-419.44682563583|-419.44682563583|-421.28536758202|402.17684332762|402.17684332762|402.17684332762|402.17684332762|402.17684332762|400.05204780272|398.81983906117|398.81983906117|398.81983906117|398.81983906117|398.81983906117|398.81983906117|398.81983906117|398.81983906117|398.81983906117|398.81983906117|398.81983906117|392.17267138524|385.79835250107|385.79835250107|367.13151939409|338.05417076664|338.05417076664|338.05417076664|338.05417076664|335.76019177521|329.21010068126|329.21010068126|326.27787879515|324.68367986114|324.68367986114|324.68367986114|324.68367986114|324.68367986114|321.64966274589|-336.0534867015|-336.14876310503|-336.14876310503|-341.46530047695|-342.15032504708|-344.78926090301|334.2901462427|334.2901462427|334.2901462427|334.2901462427||334.2901462427|334.2901462427|334.2901462427|||334.2901462427|334.2901462427|334.2901462427|334.2901462427|334.2901462427|334.2901462427|334.2901462427|334.2901462427|334.2901462427|334.2901462427|333.01994183303|333.01994183303|333.01994183303|333.01994183303|333.01994183303|333.01994183303|-342.75471585605|-342.75471585605|-342.75471585605|-342.75471585605|-342.75471585605|-342.75471585605|-342.75471585605|-342.81341651648|-343.77413497405|-343.77413497405|-346.63792774895|-349.34214499503|-353.68015059398|336.21172035903|336.21172035903|336.21172035903|331.30190201568|328.66877493116|327.3208657818|323.03429260044|322.34306297514|322.34306297514|314.51461410757|312.57889557146|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-327.24213272148|-330.780158319|-331.96683172597|-335.55408704958|-336.46659425323|-337.09207927524|-337.09207927524|-340.4912144535|-345.46800453058|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|331.43523167476|331.09471372879|329.48851783526|329.48851783526|325.80947206034|323.64257475198|323.64257475198|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||-4.8562104723658|-4.8562104723658|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9529160189888|-4.9529160189888|-4.9529160189888|-5.079906800087|-5.1017852124193|-5.3277613649345|-5.4420681540145|4.8883794671289|4.8883794671289|4.8883794671289|4.8883794671289|4.8883794671289|4.8883794671289|4.7756993644759|4.738832777664|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784||-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|4.710024120808|4.710024120808|4.710024120808|4.6236377583614||4.5199274140568|4.5199274140568|4.5199274140568|4.5199274140568|4.5199274140568||4.5199274140568|4.4610302534337|4.4118759525267|4.4118759525267|4.4118759525267|4.4118759525267|4.3823066963584|4.3339967660648|4.3339967660648|4.3339967660648|4.3339967660648|4.3339967660648|4.2698854530898|4.2373169621988|4.2126925238051|4.2126925238051|4.2126925238051|4.2126925238051|4.1103238775012||4.1103238775012|4.0121375138756|3.9863753114802|3.9629724593805|3.8178054457151|-4.6042582811842|-4.6042582811842|||-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.8245092168924|-5.0055656185279|-5.148804888658|-5.148804888658|-5.148804888658|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1703598766056|-5.1703598766056|-5.2029875478292|-5.2029875478292|-5.3055416700072|-5.5241016940747|-5.6010020128526|-5.67267472505|-5.67267472505|-5.67267472505|-5.67267472505|-5.67267472505|-5.67267472505|-5.67267472505|-5.67267472505|-5.8250829352209|-5.8433699225131|-5.9504110917718|-6.165734514624|-6.1769272850952|-6.3574191781107|-6.4021546674884|-6.4021546674884|-6.4021546674884|-6.4021546674884|-6.4021546674884|-6.4021546674884|-6.4676717732921|-6.4833681663043|-6.4833681663043|-6.4833681663043|-6.4833681663043|-6.4833681663043|-6.4833681663043|-6.4833681663043|-6.4833681663043|-6.579831678185|-6.579831678185|-6.579831678185|-6.579831678185|-6.579831678185|-6.579831678185|-6.6956463196909|-6.8896070695624|-7.0337301334524|-7.117755580918|-7.216672977889||-7.2369058000637|-7.2369058000637|||-7.2369058000637|-7.2369058000637||||-7.2369058000637|-7.2369058000637|-7.2369058000637|-7.2369058000637|-7.2369058000637|-7.3282284855393|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.4407393721458|-7.4407393721458|-7.4407393721458|-7.6458214419547|-7.6936905270885|-7.7291007181086|-7.7784554059912|-7.7784554059912|-7.7784554059912|-7.7784554059912|-7.7784554059912|-7.7996726892181|-7.9215810720333|-8.0609233582691|-8.2151923935365|-8.4068806216398|-8.4229697441955|-8.4229697441955|-8.6208000421414|-9.0389444298092|-9.13438240097|-9.1454252777943|-9.4304725393596|-9.4552468442192|-9.5236047057431|-9.5236047057431|-9.5236047057431|-9.5236047057431|-9.5236047057431|-9.7298387717451|-10.157042736394|-10.428381013189|-10.451812213565|-10.502569350826|-11.158965862711|9.4648569796318|9.4648569796318|9.2624774594653|9.2624774594653|9.1899749062181|-10.183549328765|-10.183549328765|-10.183549328765|-10.183549328765|-10.183549328765|-10.183549328765|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||-1.0560997935662|-1.0629719929043|-1.0851355179751|0.95161748049269|0.95161748049269|0.95161748049269|0.95161748049269|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.8929785266367|0.84775392709479|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|0.88668666032278|0.88668666032278|0.88668666032278|0.88668666032278|0.88006846934915|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.96966019558953|-0.98429961285531|-0.98429961285531||-1.0183884411116|-1.0354038409679|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|||-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0774197447328|0.99189579257275|0.99189579257275|0.99189579257275|0.99189579257275|0.99189579257275|0.99189579257275|0.99189579257275|0.99189579257275|0.99189579257275|0.99116196642215|0.98062441757316|0.9784159970614|0.9621844702664|0.95492655361835|0.95492655361835|0.95492655361835|0.93169617018372|-1.0204562496274|-1.0204562496274|-1.0204562496274|-1.0204562496274|-1.0204562496274|-1.0204562496274|-1.0204562496274|-1.0204562496274|-1.0204562496274|-1.0258680594331|-1.045270106568|-1.06074456084|-1.0704383961385|-1.0753282205824|-1.0753282205824|-1.0753282205824|-1.0753282205824|-1.0753282205824|-1.080021395348|-1.080021395348|-1.080021395348|-1.080021395348|-1.080021395348|-1.080021395348|-1.080021395348||-1.080021395348|-1.080021395348|-1.080021395348|||-1.080021395348|-1.080021395348|-1.080021395348|-1.080021395348|-1.080021395348|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0951170668783|-1.098755635325|-1.098755635325|-1.1119575857429|-1.1119575857429|-1.136841734174|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1623373568356|-1.1623373568356|-1.1692081756393|-1.1886202435802|-1.2092446995125|-1.2131608208402|-1.2294564203403|-1.2319515696259|-1.2389462381702|-1.2673291398531|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.1812553410205|-1.2710289171716|-1.2710289171716|-1.2710289171716|-1.2710289171716|-1.2737546355568|-1.2737546355568|-1.2737546355568|-1.2737546355568|-1.2737546355568|-1.2755797727415|-1.2755797727415|-1.2863108563764|-1.2883453621184|-1.2892726078867|-1.2913029078244|-1.2919850515729|-1.2919850515729|-1.2964834027164|-1.3044815850118|-1.3125265578992|-1.3125265578992|-1.3170295402481|-1.3293105744735|-1.3315673761252|-1.3331885026804|-1.3331885026804|-1.3331885026804|-1.3331885026804|-1.3331885026804|-1.3331885026804
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||14.58652762547|14.58652762547|14.576697022549|14.499663572435|14.464257611339|14.464257611339|14.464257611339|14.300285857589|14.212945624231|14.212945624231|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.817872884732|-14.817872884732|-14.904410754287|-14.904410754287|-15.001680051648|-15.001680051648|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.200520438019|14.059467229649|13.878297021438|13.697552286308|13.6133917556|13.478768956418|13.326409432352|13.109344002341|12.938160468841|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|||-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-14.722412535329|-15.481013983245|14.561988520944|14.561988520944|14.561988520944|14.561988520944|14.561988520944|14.561988520944|14.261654138922|14.162392987542|13.678214803595|13.613722607995|13.613722607995|13.450802217484|13.147002735139|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|13.316577532769|13.316577532769|13.316577532769|13.316577532769|13.316577532769|13.316577532769|13.316577532769|13.316577532769|13.316577532769|13.316577532769|13.225641359753|13.178582857266|13.178582857266|13.178582857266|13.024536130843|12.993373391824|12.894303902207|12.806449051498|12.619943269754|12.453579709724|12.453579709724|12.453579709724|12.35619973893|12.276941179478|12.276941179478|12.276941179478|12.276941179478|12.276941179478|12.261600890914|12.209001398925|12.068334527417|11.878705390741|11.822900384057|11.653156465064|11.653156465064|11.653156465064|11.653156465064|11.529062529152|11.321735668784|11.089151012242|11.055297554649|11.055297554649|11.055297554649||11.055297554649|11.055297554649|11.055297554649|||11.055297554649|11.055297554649|11.055297554649|11.055297554649|11.055297554649|11.055297554649|11.055297554649|11.055297554649|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.487943934831|-11.631568569591|-11.631568569591|-11.631568569591|-11.631568569591|-11.741187460611|-11.806262544057|11.241990419663|11.241990419663|11.241990419663|11.241990419663|11.241990419663|11.241990419663|11.173546621388|11.173546621388|11.173546621388|11.101976939915|11.101976939915|11.101976939915|11.101976939915|11.101976939915|11.101976939915|11.057868591883|11.057868591883|11.057868591883|11.057868591883|11.057868591883|11.057868591883|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.582619589762|11.000113674527|11.000113674527|11.000113674527|11.000113674527|10.844570685896|10.751630985042|10.751630985042|10.747445555994|10.747445555994|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.591667735933|10.513520227934|10.432799748872|10.311999829052|10.262222218776|10.260802560675|10.231313523425|10.231313523425|10.231313523425|10.139237678463|10.043597102623
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||-8.24692527582||-8.24692527582|-8.24692527582|-8.24692527582|-8.24692527582|-8.24692527582|-8.24692527582|-8.3121392123098|-8.3290433477687|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358||-8.3791163016358|-8.3791163016358|-8.3791163016358||-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358|-8.3791163016358||-8.3791163016358|-8.3791163016358|-8.4879179849668|-8.5663187698135|-8.5663187698135|-8.5846650075041|-8.5846650075041|8.0423954446714|8.0423954446714|7.6982110803076|7.6982110803076|7.6982110803076|7.5152906118441|7.2999509689014|7.2999509689014|7.2861125936235|7.2861125936235||7.1953154891886|7.1953154891886|7.1953154891886|7.0478505657952||6.7431917411917||6.7431917411917|6.7431917411917|6.7431917411917|6.5546578282376|6.2998699208388||6.2967442195956|6.2967442195956|6.1794657355485|6.1404062251182|6.1051126708625|6.1051126708625||5.9569414679943|-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.6797183217475||-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.6797183217475|-6.7852424186544|-7.2175131117136|-7.2175131117136||-7.2175131117136|-7.2175131117136|-7.5903480621213|-7.6256341611689|-7.6256341611689|-7.6256341611689||-7.6256341611689|7.0939452176661|7.0939452176661|7.0939452176661||7.0939452176661|7.0939452176661|7.0939452176661|7.0939452176661|7.0939452176661|6.9919073970929|6.9919073970929|6.6461819375757|6.6461819375757|6.5929246764783|6.5929246764783|6.5929246764783|6.3351356254247|6.3351356254247|6.3351356254247|6.3351356254247|6.3351356254247|6.3351356254247||6.2273730156848|5.8390254045007|5.8122501400309|5.6347891232866|5.6347891232866|5.6347891232866|5.6347891232866|5.5308820670523||5.5308820670523|5.5308820670523|5.5308820670523|5.5308820670523|5.5308820670523|5.5308820670523|5.5308820670523|5.5308820670523|-5.9323078057834|-5.9323078057834||-5.9323078057834|-5.9323078057834|-5.9323078057834|-5.9323078057834|-5.9323078057834|-5.9323078057834||-5.9323078057834|-5.9323078057834|-5.9323078057834|-5.9323078057834|-5.9323078057834||-5.9323078057834|-5.9323078057834|-5.9323078057834|||-5.9323078057834|-5.9323078057834|-5.9323078057834|-5.9367307183553|-5.9502507423408|-5.9502507423408|-5.9502507423408|-5.9578772677821|-5.9578772677821||-5.9578772677821|-5.9578772677821|-5.9578772677821|-5.9578772677821|-5.9578772677821|-5.9578772677821||-5.9578772677821||-6.0254192235119|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074||-6.0677051927074|-6.0677051927074|-6.1046723155429|5.3703137697493|5.3703137697493|5.3703137697493|5.3703137697493|5.3703137697493|5.1045152414414|||-5.4338721976708|||-5.6410454062537|||5.2253481866014|5.2253481866014|5.2253481866014|||5.2253481866014||||-5.5098759743886||-5.5098759743886|||-5.5098759743886|-5.7876399990935|-5.9740722441032||5.7479749494842|||5.738861381351|5.7296559449319||5.7296559449319|||5.7228084501749|||||5.7228084501749|||5.7228084501749||||5.7228084501749||5.6433981190264|||5.4501757439353|5.4501757439353|5.4501757439353|-5.7703132997354
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||-48.438224409966|-48.765768706428|-48.765768706428|-48.765768706428|-49.54872727937|-49.54872727937|-49.830693996744|-49.830693996744|-49.830693996744|-50.776289631797|-50.776289631797|-51.310320829763|47.530424918147|47.530424918147|47.530424918147|47.242139433724|46.921820957244|45.638134990335|44.697928572364|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.413613254095|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.039656193583|43.756286126075|43.44541462667|43.44541462667|43.314906742917|43.109893642914|41.455439924147|41.216590568051|41.216590568051|40.861767950571|40.221965355914|39.560190088133|39.560190088133|39.560190088133|||39.560190088133|39.560190088133|39.560190088133|-46.318753777128|-46.318753777128|-46.318753777128|-46.318753777128|-46.318753777128|-46.318753777128|-48.513058514707|-50.144745515524|-50.144745515524|-50.144745515524|-51.033050403262|-52.654499329091|-53.931666785877|48.041344468768|48.041344468768|48.041344468768|48.041344468768|48.041344468768|48.041344468768|47.712604541442|46.944561449313|46.441388562337|46.441388562337|46.441388562337|46.441388562337|46.441388562337|46.441388562337|46.207098911223|41.717888035175|-46.444859100729|-46.444859100729|-46.444859100729|-46.444859100729|-46.444859100729|-46.444859100729|-46.444859100729|42.556999987381|42.556999987381|42.556999987381|42.556999987381|42.12555590605|42.051729742413|41.530808731058|40.984909651509|40.984909651509|40.984909651509|39.708788577971|37.990875341558|37.269008546571|37.269008546571|37.269008546571|37.269008546571|37.248897664525|36.841697956076|36.841697956076|36.841697956076|36.841697956076|36.519665904565|36.515182914252|35.940844005413|35.940844005413|35.207603501024|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241|-37.434502744241||-37.434502744241|-37.698335382192|-38.272595852446|||-38.369549506055|-38.539501553494|-38.553888936527|-39.147654899499|-39.586488021918|-39.586488021918|-39.948320668613|-40.834799123776|-41.24794145018|-41.24794145018|-41.24794145018|-41.955489745738|-42.348320659666|-42.377023785941|-42.488119200207|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|38.752421419898|38.606022774156|38.546691827174|37.311880036853|37.194313178087|37.003347963784|34.478470236615|34.478470236615|34.478470236615|34.478470236615|34.478470236615|-36.567158530819|-36.567158530819|-36.567158530819|-36.567158530819|-36.567158530819|-36.594885347639|-36.594885347639|-36.696523583032|-36.696523583032|-36.696523583032|-37.155025177639|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|34.952410392512|34.952410392512|34.952410392512|34.952410392512|34.952410392512|34.38951878458|34.38951878458|34.147242068248|34.06582588509|34.05313920263|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||471.1175065185|471.1175065185|469.65408592898|469.65408592898|469.65408592898|469.65408592898|469.65408592898|467.22156377191|467.22156377191|467.22156377191|467.22156377191|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|457.55310865444|445.41354445657|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-504.93956203724|464.55611433482|464.55611433482|450.61512263059|449.27018005711|449.27018005711|449.27018005711|449.27018005711|442.28262668606|442.28262668606|431.39583281524|431.39583281524|419.11204188673|418.50226469402|412.39695771938|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|398.25625678425|379.14336356858|379.14336356858|378.89994881562|378.89994881562|378.89994881562|378.89994881562|378.89994881562|378.89994881562|||375.86384320713|374.198712301|367.6318869588|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|334.43854128036|332.75223571549|332.75223571549|332.75223571549|332.75223571549|332.75223571549|332.75223571549|320.79415418583|317.65898261784|317.65898261784|287.0627557516|279.46139121054|271.77674685582|271.77674685582|265.72834577676|260.68983406619|260.22758425161|257.64732804215|251.55536550853|232.99208126436|209.01341820172|-241.47132994375|-241.47132994375|-241.47132994375|-241.562585266|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425|-242.20030726425||-242.20030726425|-242.20030726425|-242.20030726425|||-242.20030726425|-242.20030726425|-242.20030726425|-242.66145217675|-242.82105305744|-248.08172578892|229.00122495852|229.00122495852|229.00122495852|229.00122495852|229.00122495852|229.00122495852|229.00122495852|229.00122495852|227.90969388973|226.06077404035|222.78811550415|222.78811550415|222.78811550415|222.78811550415|222.78811550415|222.78811550415|222.78811550415|222.67847167426|221.8149654752|221.24643837745|221.24643837745|221.24643837745|221.24643837745|221.24643837745|221.24643837745|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|215.84212334678|209.98291093029|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-238.3338770556|-238.3338770556|-238.3338770556|-240.99041098218|-241.6544553952|-241.6544553952|-241.6544553952|-241.6544553952|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-245.12030685757|-245.23089820383|-246.27322209144|-252.67580554512|-253.46462017675|-253.46462017675|-253.46462017675|-253.46462017675|-253.46462017675|-253.46462017675|-256.25512946072|-258.39458828968|237.17546565627|237.17546565627|237.17546565627|237.17546565627
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|321.45234837247|314.85970574055|314.85970574055|314.85970574055|314.85970574055|312.39966456795|306.08850126691|296.14279885233|289.95865148903|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|280.25316993421|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442||274.46340618442|274.46340618442|274.46340618442|272.76023334566|272.76023334566|272.76023334566|268.32247335716|262.29164316702|252.52670733782|252.52670733782|244.37411824699|236.77125063468|-279.67960220641|-279.67960220641||-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|||-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-284.68845130411|-299.52805321391|-299.52805321391|-299.52805321391|-305.80895818798|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-318.09309214493|-326.43676904992|-332.51307672213|-341.01452969126|-341.7661441014|-347.97363469308|297.90267823051|297.90267823051|297.90267823051|297.90267823051|297.90267823051|297.90267823051|297.90267823051|297.90267823051|297.90267823051|289.70694579552|289.70694579552|289.70694579552|289.70694579552|289.70694579552|289.70694579552|288.34105088391|285.40064004273|285.40064004273|285.40064004273|285.40064004273|285.40064004273|285.40064004273|285.40064004273|285.40064004273|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-316.07016976008|-332.38907615486|-348.5556334582|-349.12421473436|-349.12421473436|-349.12421473436||-349.12421473436|-349.12421473436|-349.12421473436|||-349.12421473436|-349.12421473436|-349.12421473436|-354.06976569149|-354.06976569149|-354.06976569149|-354.06976569149|-354.06976569149|-354.06976569149|-354.06976569149|-354.06976569149|-357.87801505742|-357.87801505742|-357.87801505742|-357.87801505742|-357.87801505742|-357.87801505742|-363.46668525607|-363.46668525607|-366.60187250675|-370.78541084463|-372.43379525271|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-374.7167914831|-384.13532929546|-384.3020223115|-384.3020223115|-390.41209130532|-397.70787922813|-412.86986580903|-417.98290889589|-424.87599950651|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|379.16454805982|379.16454805982|377.4050533998|370.70005933311|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725||367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|353.2568984525
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||18.243258928996|18.243258928996|18.243258928996|18.243258928996|18.243258928996|18.23028065734|18.23028065734|18.23028065734|18.014199013763|-19.2272362691|-19.2272362691|-19.2272362691|-19.2272362691|-19.2272362691|-19.2272362691|-19.374459673652|-19.374459673652|-19.374459673652|-19.408844234424|18.326214917298|18.326214917298|18.326214917298|18.104683381314|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.906249083511|17.906249083511|17.708610364058|17.590678131424|17.439642495405|17.349046992474|17.274563552927|17.274563552927|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|17.020619983144|17.020619983144|17.020619983144|16.995341591057|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762||-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|||-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.343683081621|-18.499481553068|-18.499481553068|-18.499481553068|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.882426389893|-19.151585509204|-19.302317329935|-19.413129696904|-19.620699654749|-19.625761214639|-19.625761214639|-19.625761214639|-19.625761214639|-19.726957418019|-19.805625882039|-19.805625882039|-19.980695793241|-20.199131344094|-20.199131344094|-20.263479601822|-20.364882575089|-20.364882575089|-20.364882575089|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.415053870587|-20.571169776286|-20.640744759601|-20.678946492608|-20.678946492608|-20.678946492608|-20.678946492608|-20.678946492608|-20.678946492608|||-20.678946492608|-20.678946492608||||-20.678946492608|-20.678946492608|-20.788828635145|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.721620546871|-21.989578338788|-22.013976410943|-22.165530765408|-22.493922962473|-22.747907994521|-22.747907994521|-22.747907994521|-22.747907994521|-22.985452093827|-23.431614043699|-23.79512630832|-23.846807865432|-23.883713291666|-23.883713291666|-23.995695548025|-23.995695548025|-24.1863283104|-24.433698330356|-24.55299881877|-24.57110901874|-24.725677819182|-24.905197615016|-25.070219457799|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.333704994296|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.577636487441|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||465.50783681104|465.50783681104|462.7753718609|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|451.9482624107|446.68797010912|446.68797010912|443.19774049667|439.96417272254|439.66070148881|439.66070148881|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|424.87836406514|424.87836406514|424.87836406514|424.87836406514||424.87836406514||418.1537283558|417.521706844|417.521706844|||417.521706844|417.521706844|417.521706844|417.521706844|417.521706844|417.521706844|415.3018778437|406.37987546056|404.24429860744|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|395.75778106198|385.91976148272|379.66641046365|376.06268778731|374.61811596583|374.61811596583|370.92013291994|368.51126998971|359.38428751713||||359.38428751713|355.32188309454|355.32188309454|-398.70030002693|-398.70030002693|-398.70030002693|-398.70030002693|-398.70030002693|-437.27812300898|-454.69791106358|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|423.51163410468|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|414.92701386033|407.25224101344|400.43581758383|397.27313302229|396.91459563783|395.60509643081|390.63900247684|386.79889198002|379.72101143396|379.42332637085|378.59259570719|376.43621745244|375.34023449305|374.85581135621|364.86952619512|364.86952619512|364.86952619512|364.86952619512|364.86952619512|364.86952619512|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|364.22833431859|360.68705779865|354.81894632793|-383.03736997247|||-383.03736997247|-383.03736997247||||-383.03736997247|-383.03736997247|-393.34471223697|362.59830403767|362.59830403767|362.59830403767|359.64976112296|359.64976112296|355.05528165952|353.19475366954|340.07195665973|339.57995184414|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|334.57967810121|330.32184489001|326.65014210374|326.65014210374|326.65014210374|324.88902982772|324.86559141015|320.03954397677|315.69947737056|-342.28067264619|-342.28067264619|-342.28067264619|-342.28067264619|-342.72298961284|325.82290038534|325.82290038534|325.82290038534|325.82290038534|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.94796634972|-339.94796634972|-339.94796634972|-340.70886438489|-342.5431779027|-344.57019563516|-349.68909947961|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-351.12232375774|-351.12232375774|-351.1386556703|-351.1386556703|-353.23183081748|-355.39092279145|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||62.501387905689|62.501387905689|62.023235609627|62.023235609627|62.023235609627|61.523747105775|61.523747105775|-62.310114589568|-62.310114589568|-62.310114589568|-62.310114589568|-62.310114589568|-63.1890168888|60.684793640799|60.684793640799|60.684793640799|60.581626443539|59.768473656612|58.809414792544|58.699350066192|58.477054272765|57.996727902221|57.17970016988|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.970836303432|-59.312040803387|-59.329681322843|-59.329681322843|-60.105201639367|-60.994667810017|-61.544073945742|-62.111202618787|-62.111202618787|-62.45133611594|-63.197924740164|-63.50411747015|62.573004686826|62.573004686826|62.418397886989|62.418397886989|62.418397886989|62.418397886989|62.418397886989|62.418397886989|62.195078725547|61.877866606945|60.984795879427|60.984795879427|60.984795879427|59.755328415834|58.700364906482|58.372626656617|57.519588013849|56.843985156175|56.371095635225|56.019513846822|56.019513846822|56.019513846822|56.019513846822|56.019513846822|56.019513846822|55.466125648758|54.736947131976|54.299262868943|53.71029097458|52.764185130954|||52.764185130954|52.764185130954|51.715760959917|51.284178801967|50.824209344476|50.824209344476|-54.186017451667|-54.186017451667|-54.186017451667|-55.834462521235|-57.538290630623|-58.431057149387|-58.431057149387|-58.431057149387|56.851294260488|56.851294260488|56.851294260488|56.579215505903|56.549129992928|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|55.793791631273|55.793791631273|55.554212203083|54.5713469347|54.11400825995|54.11400825995|54.021205334307|54.021205334307|54.021205334307|54.021205334307|54.021205334307|54.021205334307|54.021205334307|54.021205334307|54.021205334307|54.021205334307|53.907490841152|53.430542539228|51.633938443516|-52.511050840355|-52.511050840355|-52.511050840355|-52.511050840355|-52.511050840355|50.956720103648|50.956720103648|50.956720103648|50.782989312869|50.782989312869|50.749502872383|50.749502872383|50.749502872383|50.427224608433|50.241361057507|50.1177189588|50.1177189588|50.1177189588|50.1177189588|50.1177189588|50.1177189588|50.1177189588|50.1177189588|50.1177189588|50.1177189588|50.1177189588|49.886355797389|49.512618400365|48.954804149067||48.954804149067|48.954804149067|48.954804149067|||48.794226874682|48.151917181382|47.977361378617|47.977361378617|47.977361378617|47.977361378617|47.977361378617|47.977361378617|47.691512515751|47.587792531879|-48.705676319745|-48.705676319745|-48.705676319745|-48.705676319745|-48.705676319745|-48.705676319745|-48.705676319745|-48.705676319745|-48.753611167452|-48.753611167452|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.829370777449|46.610410576221|46.552860587545|46.552860587545|46.552860587545|46.169844461489|46.094868725966|-47.920400950337|-47.920400950337|-47.920400950337|-47.920400950337|-47.920400950337|-48.086556060474|-48.290783595212|-48.290783595212|-48.290783595212|-48.3140213488|-48.3140213488|-48.3140213488|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.7118090183|-48.74925767387|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.078678784499|47.003000901228|47.003000901228|46.888579348584|46.888579348584|46.753978918945|46.262751896023|45.7863929877|44.998769350551|44.890298600221|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.193414873875|43.976015721202|43.806685618163|43.657427447372|43.447140209469|43.391266178856|43.281500880819|43.281500880819|43.204447288095
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||-121.95964193356|-123.52182335337|-123.65758328393|-123.89731518378|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.36470046175|-124.52187109139|-124.7010738956|-124.7010738956|-124.82897192759|-124.93041282092|-124.93041282092|-124.93041282092|120.21280530699|120.21280530699|120.21280530699|120.15321533475|120.15321533475|120.15321533475|120.15321533475|119.86909212608|119.86909212608|119.86909212608|119.76565630721|-124.21974047885|-124.21974047885|-124.21974047885|-124.21974047885|-124.21974047885|-124.21974047885|118.89802112717|118.89802112717|118.89802112717|118.26794101256|118.26794101256|118.26794101256|118.26794101256|118.26794101256|118.26794101256|118.26794101256|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|113.24535575589|111.37574786562|111.37574786562|110.811942412|110.32152982006|110.32152982006|110.07392337862|109.55436439584|109.39929114526|||106.84921001003|106.42689772232|104.36877982466|-111.85485425549|-111.85485425549|-111.85485425549|-111.85485425549|-114.1276203323|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.5914832916|-118.25720382687|-118.65245242645|-120.71826327747|-120.71826327747|-120.71826327747|-120.71826327747|-120.71826327747|-121.01473494046|-121.17747996111|-121.19805348257|-121.19805348257|-121.19805348257|-121.931172825|-124.11241560634|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|119.24547330618|118.39997121729|118.39997121729|118.34441271797|117.74800919866|117.74800919866|117.74800919866|117.74800919866|117.74800919866|117.74800919866|117.74800919866|116.37902259061|116.37902259061|115.75516481738|-120.93262200748|-120.93262200748|-120.93262200748|-120.93262200748|-120.93262200748|-120.93262200748|-120.93262200748|-120.93262200748|-120.93262200748|-120.95291546092|-121.93657036077|-122.22952058857|-123.34947223735|-124.08843388056|-124.08843388056|-124.08843388056|-124.08843388056||-124.08843388056|-124.08843388056|-124.08843388056|||-124.08843388056|-124.46492390605|-124.54373207764|-124.54373207764|-125.43547346215|-125.43547346215|-125.65607857285|-126.91786558957|-127.55318093666|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-129.71148234329|-129.99053203753|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.9547644127|-131.40529277463|-132.43366143592|-133.78184654854|-133.88836937309|-133.88836937309|-133.88836937309|-133.88836937309|-133.88836937309|-133.88836937309|-135.93151983023|-137.47391482195|-138.78768042283|-139.69186357609|-141.0187398499|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|133.66075340219|133.66075340219|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-140.95558729599|133.90124212184|133.90124212184|133.90124212184|133.90124212184|133.90124212184|133.90124212184|131.94027292374|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||-150.16289885172|-151.47861779288|-151.47861779288|-151.47861779288|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464||-155.15249436412|-157.30277287203|-161.86974797467|147.25077148788|147.25077148788|147.25077148788|147.25077148788|147.25077148788|147.25077148788||146.43434230364|146.43434230364|146.43434230364|146.43434230364|146.43434230364||146.43434230364|145.23816693135|137.53970302863|137.53970302863|137.53970302863|137.53970302863|137.53970302863|136.45521846659|136.10580270431|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-152.40538933201|-152.40538933201||-152.40538933201|-154.21709518878|-157.71899923183|-160.76554758127|-168.12839213538|-174.86487506416|-175.07207831836|||-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-180.49756277445|-182.1084098644|-184.87601299495|-189.25112809308|-189.38274828767|-189.38274828767|-189.38274828767|-196.42527757061|-199.87252622591|-204.99299206777|-204.99299206777|-204.99299206777|-204.99299206777|-205.57515533866|-205.57515533866|-205.57515533866|-205.57515533866|-205.57515533866|-205.57515533866|-209.7501793802|-210.37797556323|-214.62976054132|-214.62976054132|-214.62976054132|-214.62976054132|-214.62976054132|-214.66020234352|-214.66020234352|-220.98355815947|-222.06506462163|-223.40562735737|-223.83958595263|-226.7433159909|-226.7433159909|-230.020351101|-232.46012464413|-232.46012464413|-232.46012464413|-232.46012464413|-232.46012464413|-232.46012464413|-237.40013849348|214.17054199154|214.17054199154|214.17054199154|214.17054199154|214.17054199154|214.17054199154|212.02282443504|-228.13862796398|-228.13862796398|-228.13862796398|-228.13862796398|-228.13862796398|-228.13862796398|-228.13862796398|-228.13862796398|-228.13862796398|-228.13862796398|-230.70958662664|-232.45509625182|-236.20010694647|216.08026200948|216.08026200948|216.08026200948|216.08026200948||216.08026200948|216.08026200948|||216.08026200948|216.08026200948||||216.08026200948|216.08026200948|216.08026200948|216.08026200948|216.08026200948|216.08026200948|216.08026200948|216.08026200948|216.08026200948|214.33918001053|213.37686667837|206.58540742041|-226.06056424256|-226.06056424256|-226.06056424256|-226.06056424256|-226.06056424256|-227.497610176|-227.497610176|-228.19178908444|-228.76764084499|-228.76764084499|-229.06498869752|-229.06498869752|-230.90554299724|214.27977235998|214.27977235998|214.27977235998|214.27977235998|214.27977235998|214.27977235998|211.47194118516|211.47194118516|207.38549020574|203.56721133971|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-233.96578206792|-235.07309118658|-236.44232354065|-237.43591504516|-239.11532721625|-239.11532721625|-242.4892524625|-243.74778367498
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||-210.02878598131|198.0329866053|198.0329866053|198.0329866053|198.0329866053|198.0329866053|198.0329866053|192.52961260317|192.52961260317|191.84401858116|190.39612921371|188.77880486039|188.77880486039|188.77880486039|188.77880486039|188.77880486039|188.77880486039|187.87089038986|186.53856294922|186.53856294922|186.53856294922|185.13173949246|182.15193310848|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.30398396508|181.13073511472|181.13073511472|181.13073511472|181.13073511472|179.27208551158|178.82622606213|175.25692157673|171.4576909799|170.9641060055|170.88234288832|168.00260202245|166.39734100585|165.05408841272|165.05408841272|165.05408841272|163.11566057359|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|158.00912932983|154.31014844699|150.24460836829|148.16067003079|147.96502998518|147.96502998518|147.58892237529|146.41547846116|143.77274740313|142.55524950967|142.55524950967|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|||-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-161.40344785477|-168.56493646597|161.93977183977|161.93977183977|161.93977183977|161.93977183977|161.93977183977|160.57196955856|160.19663996362|159.58515161566|159.08569668721|158.53451399219|157.66456025853|155.76900178872|-167.62540220833|-167.62540220833|-167.62540220833|-167.62540220833|-167.62540220833|-170.95045062807|-173.42271647748|-176.95302322503|-177.07001800665|-180.00002543274|-186.06114140421|-190.25682852964|-192.38056600548|-192.38056600548|-192.38056600548|-192.38056600548|-192.38056600548|-192.38056600548|-192.38056600548|-192.38056600548|-192.38056600548|-192.38056600548|-193.63396748412|-194.0755681077|-194.0755681077|-194.0755681077|-194.0755681077|-194.0755681077|-194.0755681077|-194.0755681077|-194.0755681077|-197.25255587555|-197.25255587555|-197.54728701884|189.75436048538|189.75436048538|189.75436048538|189.75436048538|189.75436048538|189.75436048538|189.75436048538|189.75436048538|189.75436048538|189.75436048538|189.75436048538|188.88932816813|188.88932816813|187.49925165518|186.99361430654|184.92067730702|183.91186452218|182.07429170948|177.22698943198||-185.39379683275|-185.39379683275|-185.39379683275|||-185.39379683275|-185.39379683275|-185.39379683275|-185.39379683275|-185.39379683275|-185.39379683275|-185.39379683275|-185.39379683275|-185.39379683275|-185.39379683275|-185.97643566947|-186.34941327846|-186.34941327846|-186.34941327846|-186.34941327846|-186.34941327846|-186.34941327846|-186.40176077812|-186.40176077812|-186.40176077812|-186.40176077812|174.14273301013|174.14273301013|173.0808080131|172.93979363245|171.32754627646|170.14727228417|169.48733220315|169.48733220315|169.48733220315|169.48733220315|169.48733220315|-179.2045178659|-179.2045178659|-179.2045178659|-179.2045178659|-179.24520445307|-179.24520445307|-179.24520445307|-179.24520445307|-183.22244634054|-186.76938363603|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|170.82375965289|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-184.47268778485|180.73371799294|180.73371799294|179.9596946273|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-190.14111179113|-190.89012828138|-196.38903294963|-197.04200939389|-197.04200939389|-199.11890627777|-200.13767398106|-200.94527100028|-200.94527100028|-202.25585988828|-204.25591231885|-204.25591231885|-204.25591231885|-204.25591231885|-205.07878231011|-205.39272388647|-205.39272388647|-205.39272388647
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891||-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|||10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204||-12.455035897204|-12.455035897204|-12.455035897204|||-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||-73.482661055874|-74.061290740251|-75.509769015046|-77.258073970711|-77.388678152664|-77.388678152664|-78.43464086597|-78.610050461234|-78.610050461234|-80.342964681507|-80.342964681507|-87.097734805081|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.249978457476|80.249978457476|78.583307701775|78.520342992885|76.444827582155|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|75.717524396625|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|73.522552278034|72.48616640037|70.99574154688|68.898046587055|68.241490538153|68.241490538153|68.241490538153|67.929433168342||66.600843681438|66.600843681438|65.71760841381|62.883448452547|60.134392255759|-68.845204465182|-68.845204465182|||-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.868772621252|-68.868772621252|-71.009744983358|-74.58027135602|-76.553081742827|-77.353425599805|-77.553800796658|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|67.930249241803|63.900982803265|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748|68.310494024307|68.310494024307|68.310494024307|68.310494024307|68.310494024307|68.310494024307|68.296767495174|68.296767495174|68.296767495174|67.249185427581|67.040760314635|66.934179398938|66.187976940389|65.792197024287|63.849662343067|63.285738564643|62.464712144173|61.452454886212|61.09098481073|61.09098481073|61.09098481073|61.09098481073|60.056648772448|57.401827646063|-64.434642430648|-64.434642430648|-64.434642430648|-64.434642430648|-64.434642430648|-64.434642430648|-64.434642430648|-64.434642430648|-64.434642430648|-64.434642430648|-66.139064861061|-66.139064861061|-66.443404383926|-66.49544906116|-67.214386616553|-69.143055209197|-69.143055209197|-69.143055209197|-70.689505533683|||-71.221671586023|-72.351858250285||||-72.879843305642|-73.341492943294|-78.404436010263|-83.791035433766|-84.912266594566|77.795080462386|77.795080462386|77.795080462386|77.795080462386|77.795080462386|77.795080462386|76.233424600948|74.456583059484|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-82.174094267671|-83.404549779698|-83.603457262248|-83.603457262248|-85.023287457592|-85.854422101859|-85.854422101859|-85.854422101859|-85.854422101859|-85.960465865537|-88.236628061317|-88.417749647474|-88.417749647474|-90.224077029699|-90.224077029699|-90.685082112941|-91.002871896595|-92.792077172432|-93.904149769162|-93.904149769162|-93.904149769162|-93.904149769162|-93.904149769162|-93.904149769162|85.855407861324|85.855407861324|85.855407861324|85.855407861324|85.855407861324|85.855407861324|85.855407861324|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-94.301505683926|-95.171116748416|-96.440129720462|-98.344589086918|-99.038433759906|-101.46770002389|-102.01260831149|-102.01260831149|-102.01260831149|-102.01260831149|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||-24.41236750405|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|22.900118811313|22.815701405433|22.815701405433|22.695223720236|22.628547383144|22.628547383144|22.523941676699|22.416602312285|22.37844730611|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301||22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|||21.738284381353|21.522538485486|21.03615423304|-23.727261598126|-23.727261598126|-23.727261598126|-23.727261598126|21.185720858545|21.185720858545|21.185720858545|21.185720858545|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.781923018427|-23.781923018427|-23.895469465224|22.043209541655|22.043209541655|22.043209541655|22.043209541655|22.043209541655|22.043209541655|22.043209541655|22.043209541655|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.801664176465|21.795855331097|21.795855331097|21.795855331097|21.795855331097|21.795855331097|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.823748237005|-23.825334307412|-23.825334307412|-23.825334307412|-23.900371283138|22.417435301223|22.417435301223|22.417435301223|22.417435301223|||22.417435301223|22.417435301223||||22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|22.417435301223|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-24.033308669875|-24.083961171072|-24.083961171072|-24.285512785294|-24.511680872549|-24.769645036713|-25.562939234856|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|22.934065389065|22.344516382646|22.030574385801|21.131749118344|-26.771667276174|-26.771667276174|-27.876296982004|-28.699219051151|-29.25548760929|-29.25548760929|-29.25548760929|-29.25548760929|-29.940540817472|-30.445045713023|-30.476533632665|-30.476533632665|-30.476533632665|-30.476533632665|-30.476533632665|-30.476533632665|-30.676091806865|-30.676091806865|-32.390102113592|-33.77789074989|31.375170642349|31.375170642349|31.375170642349|31.320336861636|31.320336861636|31.217040745446|30.873378029608|30.700418515496|30.611175767794|30.611175767794|30.611175767794
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||-71.070928812529|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|65.538804126695|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|63.905507709958|62.875317388084|62.875317388084|62.733687512638|61.137431162996|60.370051375667|60.370051375667|60.370051375667||60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|59.872280747405||59.731210422505|59.731210422505|59.630267097422|59.630267097422|59.630267097422||59.630267097422|59.630267097422|59.630267097422|59.630267097422|59.630267097422|59.630267097422|57.533629472463|57.266825614408|57.266825614408|56.28748199538|56.28748199538|56.28748199538|54.819424651238|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715||-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|||-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-62.833128548271|-63.475699531377|-65.139664238626|-68.277405387753|-69.29711684319|-69.642119832645|-69.642119832645|-70.010640445328|-70.010640445328|-73.045155117883|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-74.193711990881|-75.74856667471|-77.065076032745|-77.638975743306|-77.643305703283|-77.960871117388|-77.960871117388|72.229990175638|72.229990175638|72.229990175638|72.229990175638|72.229990175638|72.229990175638|72.229990175638|72.229990175638|71.594431748294|71.304925775421|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.624866455757|70.344292501568|69.549216857617|69.165695020526|69.165695020526|67.9952204194|66.83913193437|66.237925219233|65.564361439474|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486||64.824476669486|64.824476669486|||64.824476669486|64.824476669486||||64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.824476669486|64.58275312655|64.103060131524|63.181178602084|63.136521477705|63.136521477705|63.136521477705|63.136521477705|63.136521477705|63.136521477705|63.085027000645|-69.626808129253|-69.626808129253|-69.626808129253|-69.626808129253|-69.626808129253|-69.626808129253|-70.979787361293|-71.033096644248|-71.870105263221|-74.016784982138|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|67.600462998337|67.600462998337|67.600462998337|65.328289762014|63.055915415132|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-70.850252695752|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.475329814175|63.850367901302|63.294853393212|62.238724805663|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||-25.82149910148|-26.351665753082|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.664463183038|24.465415556398|24.465415556398|24.465415556398|24.449883406664|24.449883406664|24.449883406664|23.549870642584|23.224856968899|22.934921078911|22.934921078911|22.934921078911|22.847001688619|22.847001688619|22.847001688619|22.847001688619|-24.430183480154|-24.430183480154|-24.430183480154|-24.430183480154|-24.430183480154|-24.430183480154|-25.555759295236|-27.195287554806|26.218720025659|26.218720025659|26.218720025659|26.218720025659|-27.446498678156|-27.446498678156|-27.446498678156|-27.446498678156|-27.446498678156|-27.446498678156|-27.776666427131|-28.382406526667|-28.507181463087|-28.507181463087|-28.507181463087|-28.507181463087|-28.507181463087|-28.685757859376|-29.142508647869|28.126404945451|28.126404945451|28.126404945451|28.126404945451|28.126404945451|27.464080153667|27.464080153667|27.392074586388|27.392074586388|26.857860142916|26.457592407166|26.457592407166|26.457592407166||26.117089773033|26.117089773033|25.816210244336|25.431900419833|24.999334774682|24.999260119011|24.243622863083|||23.804025530582|23.368360704587|23.164846308149|-26.578777206737|-26.578777206737|-26.578777206737|-26.578777206737|-26.578777206737|-26.578777206737|-26.843084428927|-28.295094594051|-29.383438225907|-30.239931234962|-30.763813161459|-32.198680718306|-33.187423211075|-34.133247885149|-35.117498434297|32.222226248531|32.222226248531||32.222226248531|31.379290157812|31.379290157812|28.415877190185|-29.19346868666|-29.406632658198|-29.846258424338|28.326378638417|27.615420984858|26.931023888713|25.801138247523||25.13962820369|25.13962820369|25.13962820369|24.938474743433|-25.819113381268|-25.819113381268|-25.819113381268|-25.819113381268|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-25.863958297936|-26.202726147754|-26.202726147754|-26.763967015207|-26.763967015207|-26.763967015207|-26.763967015207|-26.763967015207||-26.763967015207|-26.763967015207|-26.763967015207|-26.763967015207|-26.763967015207|-27.026811384199|-27.026811384199|-27.846456712085|28.173033867571|28.173033867571|28.173033867571|28.173033867571|28.173033867571|28.173033867571|-29.805971557055|-29.805971557055|||-29.805971557055|-29.805971557055||||-29.805971557055|-29.805971557055|-30.309413625304|-30.46601454583|-30.93446124226|29.508824172171|29.508824172171|29.508824172171|29.508824172171|29.508824172171|29.508824172171|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.400064684991|-31.400064684991|-31.400064684991|-31.695857654352|-31.695857654352|-31.695857654352|-31.695857654352|-31.742619446405|-32.314021988586||-32.9123729667|-32.9123729667|-33.056633532407|-33.056633532407|-33.06343605239|-33.06343605239||-34.264930006738|-34.513073117639|-34.513073117639|-34.513073117639|-34.542372830004|-34.542372830004|-34.994567400998|-34.994567400998|-34.994567400998|-34.994567400998|-34.994567400998|-34.994567400998|-35.138407926632|-35.723229969953|32.885582300209|32.885582300209|32.885582300209|32.885582300209|32.71625819978|32.71625819978|32.71625819978|32.71625819978|32.123620942532|31.342911353043|30.978232505511|30.446893404939|30.446893404939|30.446893404939|30.446893404939|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|29.735451731845
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||-9.5871513868563|-9.5896127516685|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934||8.746462453958|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492||8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5213697329797|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292||8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.4337837525472|8.2456741593336|8.2456741593336|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488||-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.4374882290576|-9.9924703781046|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-10.146230030489|-10.40775393904|-10.40775393904|-10.857904004397|-10.86027087033|-10.976411859859|-11.014346538505|-11.216393495441|-11.216393495441|-11.218770372471|-11.364134377462||-11.663704309444|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.433841464229||10.433841464229|10.433841464229|10.433841464229|10.433841464229|10.078957024887|9.8822126826479||9.4869421746056|9.4869421746056|9.1749355291571|9.0954147591077|9.0954147591077||-10.222466767041|-10.222466767041|-10.222466767041|-10.222466767041||-10.222466767041|-10.222466767041|-10.222466767041|-10.222466767041|-10.222466767041|-10.222466767041|-10.222466767041|-10.498851577671|-10.796779994867|-11.161422019426|-11.514913617708|-11.74768163003|-11.821869016108|-12.080409341848|-12.145282909545|-12.145282909545|-12.145282909545|-12.145282909545||-12.145282909545|-12.470048186152|-12.859719696938|-12.904688560631|-13.045209632611|-13.442733113739|-13.688492369622|-13.752880334821|-13.807732742658|-13.807732742658|-13.807732742658|-13.807732742658|-14.013541558971|-14.015763286739|-14.301676766849|-14.301676766849|-14.522641306427|-14.598490164575|-14.903877865271|-15.068197553905|-15.238553437427|-15.661669793875|-15.919300043087|-16.253060777431|-16.409045916404|-16.830606440268|-17.120673263031|-17.158412304376|-17.158412304376|-17.158412304376|-17.158412304376|-17.158412304376|-17.536013434169|16.392790758118|16.392790758118|16.392790758118|16.392790758118|16.392790758118|16.290323429092|16.205081918487|16.060090995109|15.499351369315|15.380167496396|15.375186509769|15.137429205224|15.083279581574|15.083279581574|15.083279581574|15.083279581574|15.083279581574|14.960409927928|14.768744840185|-16.088549473093|-16.088549473093|-16.088549473093|-16.088549473093|-16.088549473093|-16.333387960114|-16.619876187287|-16.865417261082|-16.954908392118|-17.30100898973||-17.317296054529|-17.317296054529|-17.487501491624|-17.555954406954|-17.555954406954|-17.555954406954|-17.555954406954|-17.701099552818|-17.872977113402|16.630507717937|16.630507717937
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|112.28650392222|112.25722539345|111.47469623795|107.91076944394|107.32863381752|106.89292434463|105.76436046769|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.00308598356|103.07009409619|102.67232914713|102.21925333636||99.997943427732||99.997943427732|99.997943427732|99.997943427732|||99.997943427732|99.997943427732|99.997943427732|99.997943427732|99.997943427732|99.997943427732|98.453269458005|98.374406738277|98.374406738277|96.149341074621|94.265935120754|92.80659568064|91.207327177707|87.772027654321|85.759505343414|85.759505343414|85.759505343414|85.121676842346|84.107418289863|81.224907176453|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939||||-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-93.927126978363|-95.549582055901|-97.268981672763|-99.201645879214|-100.41572001716|-103.40635684619|-105.62094967773|-107.35302302193|-107.35302302193|-109.87904078665|-109.87904078665|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-112.64011793638|-112.64011793638|-114.49953006845|-114.49953006845|-115.42169829586|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-115.60198490804|-116.97405620496|-116.97405620496|-117.12672674303|-118.96262724759|-118.96262724759|-119.08624842831|-120.23472386674|-120.27747325186|-122.87959632467|-122.87959632467|-126.46065987029|130.0485161575|130.0485161575|130.0485161575|130.0485161575|130.0485161575|130.0485161575|130.0485161575|130.0485161575|130.0485161575|130.0485161575|130.0485161575|129.56500506757|128.3833426939|124.42038467047|||-135.64339206827|-135.64339206827||||-135.64339206827|-135.64339206827|-135.64339206827|-137.83710636709|-141.58011547298|-146.01123975351|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-147.89417606525|-150.76321963346|-150.76321963346|-150.76321963346|-150.76321963346|-150.76321963346|-151.78135616554|-152.19040269071|-162.72476289932|-162.72476289932|-162.72476289932|-164.77751941884|-166.30495768668|-166.30495768668|-167.81661744782|-169.11836721611|-169.11836721611|-169.11836721611|-169.11836721611|-169.11836721611|-171.2815215026|-173.34058029505|-173.65064443319|-174.00072451399|-174.03968949633|-177.95521445095|-178.81301886761|-178.81301886761|-178.81301886761|-178.81301886761|-179.03668220533|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-182.19051103525|-182.92038446508|-182.92038446508|-183.57820750434|-183.7924560039|-184.29767823545|-184.29767823545|-184.29767823545|-184.7418669101|-185.41318579475|-187.43131415889|-190.58187639621|-190.58187639621|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||-37.232255610096|-37.232255610096|-37.255285113241|-37.533650549679|-37.814075774652|-37.814075774652|36.498248927348|36.486943634079|36.273387188438|36.273387188438|36.143477375224|36.143477375224|36.143477375224|36.143477375224|36.143477375224|36.143477375224|36.143477375224|35.609421976093|34.768106090794|34.768106090794|34.768106090794|34.768106090794|34.406557614597|34.406557614597|34.406557614597|34.390619444618|-34.841318133749|-34.841318133749|-34.841318133749|-34.841318133749|-35.119835822275|-35.119835822275|-35.480444417537|-35.480444417537|-35.480444417537|-35.480444417537|-35.60327263468|-35.666012553595|-35.666012553595|-35.666012553595|34.69391836542|34.69391836542|34.69391836542|34.69391836542|34.69391836542|34.69391836542|34.354354375139|-35.467519057972|-35.467519057972|-35.467519057972|-35.467519057972|-35.668076900622|-35.688510324615|-35.688510324615|-35.688510324615|-35.688510324615|-36.553900614996|35.49826992733|35.49826992733|34.581411454222|33.787678291557|33.688182492018|33.688182492018|33.125760019885|33.036954178928|32.668838146128|32.183860308025|32.183860308025|32.183860308025|32.183860308025|31.407065822122|30.935629581343|30.242366922046|29.815576456389|||29.815576456389|29.495083807135|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-32.917521674606|-34.157248187035|-35.119163804551|-35.674626992036|-36.090697047765|-37.708021008005|34.701580028193|34.701580028193|34.701580028193|34.239532237203|34.189617548217|34.189617548217|34.189617548217|34.189617548217|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.286896793727|-35.562719707278|-35.562719707278|33.554754490557|33.457238533674|33.457238533674|33.457238533674|33.457238533674|33.457238533674|33.457238533674|33.457238533674|33.457238533674|33.457238533674|33.457238533674|33.409152510628|33.252392560094|32.770435313218|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|32.49219011057|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253||-34.156916193253|-34.156916193253|-34.156916193253|||-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|-34.156916193253|32.651479289129|32.651479289129|32.651479289129|32.651479289129|32.651479289129|32.651479289129|32.651479289129|32.534975207729|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-34.071709646957|-34.264758779538|-34.264758779538|-34.264758779538|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.775352807071|-34.953727240062|-35.093030181964|-35.640939401796|-35.640939401796|-35.821044364693|-36.057782278797|-36.057782278797|-36.057782278797|-36.486972126969|-36.486972126969|-36.486972126969|-36.84774640932|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.273803186782|35.273803186782|35.273803186782|35.273803186782|35.273803186782|35.273803186782|35.273803186782|34.464224762793|-35.935621010902|-35.935621010902|-35.935621010902|-35.935621010902|-36.096245169245|-36.512494590109|-36.726104235457|-37.158407714418|35.851069418613|35.851069418613|35.851069418613|35.851069418613|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||164.54503944902|164.54503944902|164.54503944902|164.54503944902|163.85004518858|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|165.50771049771|164.23034903458|164.23034903458|164.23034903458|164.23034903458|164.23034903458|164.23034903458|163.24931342791|159.18755942131|158.64760239656|158.64760239656|157.66401029224|155.97123288039|155.97123288039|155.97123288039|155.97123288039|155.03469031523|153.92744046527|153.54281179795|153.54281179795|153.1537486435|152.97375301974|152.97375301974|152.75973558047|151.38859356354|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.05577198682|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|157.28131259265|156.70476789808|155.45073901653|154.37860416306|152.56512455293|152.1723523068|149.75260977476|148.35845327078|146.26319026614|145.68087323137|144.74541232793|143.53504812658|||143.53504812658|143.53504812658|142.29682776598|138.32333720688|-144.63012928242|-144.63012928242|-144.63012928242|-144.63012928242|-144.63012928242|-146.78903796137|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.08870119652|144.08870119652|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-148.30775627007|-148.30775627007|-148.30775627007|-148.30775627007|-148.30775627007|-148.30775627007|-149.15306964307|-149.63674116564|-151.84081809203|145.90681495941|145.90681495941|145.90681495941|145.90681495941|142.72113281937|142.72113281937|142.72113281937|142.72113281937|142.72113281937|142.72113281937|142.72113281937|142.72113281937|142.72113281937|142.72113281937|141.3679158605|140.2087976046|139.44170574958|139.44170574958|139.44170574958|138.70189290372|-141.14486045114|-141.14486045114|-141.14486045114|-141.14486045114|-141.14486045114|-141.14486045114|-142.36096232988|139.65805439985|139.65805439985|139.65805439985|139.65805439985|139.65805439985|139.65805439985|139.65805439985||139.65805439985|138.87785175745|138.87785175745|||137.70505368639|137.70505368639|137.70505368639|137.70505368639|137.70505368639|136.95006558552|136.83340366301|136.60377913511|135.93429696163|135.93429696163|135.33811587316|135.25345377373|134.43265922481|134.43265922481|134.22120472801|134.22120472801|134.22120472801|132.97953222188|132.97953222188|132.97953222188|132.97953222188|132.11059695253|130.82288923274|130.71890348564|130.71890348564|130.71890348564|130.71890348564|130.71890348564|130.50890626288|130.50890626288|130.50890626288|130.34324189663|128.40358990034|126.13732431553|-126.54920388905|-126.54920388905|124.63180202854|124.63180202854|124.63180202854|124.63180202854|124.63180202854|122.54554198031|122.54554198031|122.54554198031|121.77282738956|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.51905706519|121.39801678074|121.39801678074|121.39801678074|121.39801678074|121.39801678074|121.39801678074|121.39801678074|119.72002161225|119.71536341341|119.71536341341|119.71536341341|119.71536341341|119.71536341341|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-123.47214151406|-123.59127114641|-124.97919160378|120.86021298603|120.86021298603|120.86021298603|120.86021298603|120.86021298603|120.86021298603|119.58912096239|117.06530348648|117.06530348648|117.06530348648|117.06530348648|117.06530348648|117.06530348648
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||168.9095756056|168.9095756056|168.9095756056|167.60812032985|167.60812032985|165.36457271893|165.33774421047|165.33774421047|163.40860925593|162.56511885235|160.36124299974|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|157.4424686195|157.09898661019|157.09898661019|157.09898661019|156.67899381822|-168.58324132609|-168.58324132609|-168.58324132609||-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609||-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609||-168.58324132609|-168.58324132609|-168.58324132609|-168.97027254819|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312||-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|||-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-175.57722468451|-182.17468934672|-185.66534323072|-185.66534323072|-185.66534323072|-185.66534323072|-186.44038850486|-186.44038850486|-186.44038850486|-188.08932242592|-188.17701779692|-190.66335700715|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-193.94286252459|-194.69207235398|-197.10626519833|-197.10626519833|-200.2847348707|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|187.42125638755|185.59781572662|185.59781572662|185.59781572662|184.95867837626|184.0040909842|183.61010075447|182.61678251555|181.69643078171|179.67336881115|-193.05729737912|-193.05729737912|-193.05729737912|-193.05729737912|-193.05729737912|-193.05729737912|-193.05729737912|-193.05729737912|-196.18587987329|182.08727655987|182.08727655987|182.08727655987||182.08727655987|182.08727655987|||182.08727655987|182.08727655987||||182.08727655987|182.08727655987|182.08727655987|182.08727655987|182.08727655987|182.08727655987|182.08727655987|182.08727655987|181.33030542379|180.4550200569|180.4550200569|180.4550200569|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-196.37500379951|-198.56111228103|-198.6012362069|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.91206370091|-201.91206370091|-201.91206370091|-204.9133980086|-209.61488769348|-210.6773414325|-210.6773414325|-210.6773414325|-211.65815562135|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|195.72414288885|194.63793654316|193.59770727018|187.90856668529|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-205.07857491839|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-207.04405559948|-208.1872760211|-208.1872760211|-208.1872760211
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||-9.7074883844634|-9.7109376173806|-9.7109376173806|-9.7109376173806|-9.835486118616|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.9573431023016|-10.084269948365|-10.116370310184|-10.116370310184|-10.116370310184|-10.120967032508|-10.199824379162|-10.199824379162|-10.199824379162|-10.199824379162|-10.199824379162|9.7110376943196|9.7110376943196|9.6354256033348|9.6354256033348|9.6354256033348|9.6354256033348|9.6354256033348|9.6354256033348|9.6121399004643|9.431159865143|9.431159865143|9.3407333551536|9.3363699050623|9.1737451124939|9.1428945683591|9.1428945683591|9.1065492788015|9.0661663654841|9.0101849904102|8.8590946584324|8.7639934651697|8.5466595350199|8.4029552868664|8.3593943838344|8.1823392213698|8.1823392213698|8.0642658142377|||-8.627954367059|-8.627954367059|-8.627954367059|-8.627954367059|-8.627954367059|-8.690348327102|-8.690348327102|-8.690348327102|-8.7653869919663|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.5083182738429|8.4631315255834|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.2858776602729|8.2259369235861|8.2259369235861|8.2259369235861|8.2259369235861|8.2259369235861|-8.549283636501|-8.549283636501|-8.549283636501|-8.5953152322002|8.371166418832|8.371166418832|8.371166418832|8.371166418832|8.371166418832|8.3001848314002|8.2753512709468|8.2753512709468|8.1226121947863|7.9935951583301|7.9935951583301|7.941772340924|7.8730802791985|7.8567695082636|7.8567695082636|7.8567695082636|7.8567695082636|7.8528081327569|7.8528081327569|7.7958982686081|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7937434420915|7.7124927558205||-7.8509920446291|-7.8509920446291|-7.8509920446291|||-7.8509920446291|-7.8509920446291|-7.8664717841313|-7.8664717841313|-7.9069508683351|-7.9069508683351|-7.9069508683351|-7.9069508683351|-7.9069508683351|-7.9249395161091|-7.9249395161091|-7.9917772911726|-7.9917772911726|-8.0003079730867|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.1419686205368|-8.1563440527004|-8.1563440527004|-8.1563440527004|-8.1563440527004|-8.1563440527004|-8.2892710859556|-8.3097458078883|-8.3463844407953|-8.4270178287311|-8.4270178287311|-8.4305751289574|-8.566750787546|-8.6051860253627|-8.6051860253627|-8.6524286182517|-8.8125185134507|-8.8125185134507|-8.8125185134507|-8.8125185134507|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8663783771078|-8.902642857397|-8.9121231500837|-8.9121231500837|-8.9121231500837|-8.9295816360284|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.5588518996644|8.5288916335194|8.5288916335194|8.5059158460702|8.5059158460702|8.5032393817996|8.400821567122|8.3870241648002|8.3583600792668|8.3560425871877|8.3560425871877
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.894050454362|29.574868310547|29.574868310547|29.574868310547|29.574868310547|29.471046609447|29.471046609447|29.471046609447|29.121661409386|29.121661409386|28.885180509365|28.53075561289|28.528618174173|28.471440834|28.471440834|28.332157711403|28.032952525236|27.725502784625|27.611660060837|27.611660060837|27.611660060837|27.611660060837|27.611660060837|27.321288384281|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.126631455425|26.58914767834||26.58914767834|26.58914767834|26.58914767834|26.58914767834|26.58914767834|-28.654887666952|-28.654887666952|||-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-29.541486257999|-29.736449961518|-29.736449961518|-29.736449961518|-29.736449961518|-29.736449961518|-29.736449961518|-29.736449961518|-29.736449961518|-29.736449961518|-29.736449961518|-29.787721797995|-30.141912430715|-30.463236034127|-30.859151403343|-31.129612861116|28.683981600521|28.683981600521|28.683981600521|28.683981600521|28.683981600521|28.683981600521|28.683981600521|28.683981600521|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.507860418557|-30.575786019515|-30.575786019515|-30.575786019515|-30.575786019515||-30.575786019515|-30.575786019515|-30.575786019515|||-30.575786019515|-30.575786019515|-30.575786019515|-30.828651535456|-31.393403936367|-31.393403936367|-31.393403936367|-31.393403936367|-31.393403936367|-31.393403936367|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.669466222881|-31.732567219575|-31.732567219575|-31.732567219575|-32.169518793777|-32.210576628265|-32.652255574637|-32.652255574637|-32.844172097769|-33.547742857274|-33.547742857274|-33.84937993004|-33.84937993004|-33.84937993004|-33.84937993004|-33.84937993004|-34.740976979491|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-35.043397422852|-35.043397422852|-35.259331910943|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.162658802933|33.162658802933|32.736289042308|32.466405419746|32.466405419746|31.82656153511|31.165521072577|31.165521072577|31.165521072577|31.165521072577|31.165521072577|31.165521072577|31.017246483907|30.899715475622|30.685795735853|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||-49.143861933957|-49.143861933957|-49.143861933957|-49.143861933957|-49.143861933957|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.191830707313|-49.191830707313|-49.191830707313|-49.207589335708|-49.23898887134|-49.251654513417|-49.290727067588|48.996619627193|48.996619627193|48.996619627193|48.996619627193|48.996619627193|48.976799458614|48.948996511158|48.940951416952|48.906610778154|48.887663632831|48.853384846008|48.83431569024|48.823989665995|48.813210368697|48.800789171395|48.786987841061|48.776339385168|48.762413498711|48.749408859055|48.749408859055|48.749408859055|48.707869533056|48.707869533056|48.707869533056|48.707869533056|48.660197367662|48.655184549748|48.644166092806|48.627474790075|48.574974065863|48.499970760437|48.472189309963|48.448546717155|48.448546717155|48.448546717155|48.448546717155|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.311399843884|48.176553940986|48.015616337695|47.90068596407|47.814649672466|47.730165582187|47.636296278113|47.615328265422|47.47814332246|||47.278490291693|47.070546506355|46.981162360983|46.740182138899|46.472424429234|46.423113686063|46.423113686063|46.423113686063|46.423113686063|46.423113686063|46.423113686063|46.178460075036|45.90612109676|45.412947374086|44.749408622031|39.866181803639|39.866181803639|39.035201444554|38.75915750512|38.75915750512|38.75915750512|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.214553683888|37.491172836767|37.434634154092|37.244040110653|36.988885605878|36.988885605878|36.988885605878|36.988885605878|36.988885605878|36.988885605878|36.988885605878|36.988885605878|36.966680228893|36.966680228893|36.966680228893|36.966680228893|36.966680228893|36.966680228893|36.966680228893|36.966680228893|36.966680228893|36.957422137464|36.824913104601|36.620670138133|36.620670138133|36.620670138133|36.620670138133|36.620670138133|36.620670138133|36.620670138133|36.620670138133|36.35267955964|36.35267955964|-37.405878146794|-37.405878146794|-37.405878146794|-37.405878146794|-37.405878146794|-37.405878146794|-37.405878146794|-37.405878146794|-37.405878146794||-37.405878146794|-37.473198661437|-37.634110090059|||36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.222513222551|36.002793868223|35.758658285317|-37.524542972687|-37.524542972687|-37.524542972687|-37.524542972687|-37.524542972687|-37.524542972687|-37.983076745644|-37.983076745644|-38.106249892903|-38.106249892903|-38.106249892903|-38.106249892903|-38.359720958816|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.606051977399|-38.722902343012|-38.722902343012|-38.969891280308|-39.284125409468|-39.284125409468|-39.433933827073|-39.433933827073|-39.433933827073|-39.433933827073|-39.433933827073|-39.433933827073|-39.603312971158|-39.603312971158|-40.284238711511|-40.390175764664|-40.390175764664|38.858732173345|38.858732173345|38.858732173345|38.840257800841|38.747509600083|38.661125543873|38.661125543873|38.601249883749|38.365278453935|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.230481156055|38.230481156055|38.0955520843|38.0955520843|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||-17.609243331856|-17.7662264576|-17.7662264576|-17.778028884469|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.794366643927|-17.818184638577|-17.885760599327|-17.933161083504|-17.933161083504|-17.935083190824|-17.935083190824|-17.935083190824|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.306058561543|17.216732938796|17.1297018878|17.123002356107|16.967781086558|16.939248618357|16.939248618357|16.939248618357|16.939248618357|16.879165606226|16.810184218845|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.707158611899|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|||-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|16.612017842852|16.483428391887|16.483428391887|16.483428391887|16.483428391887|16.483428391887|16.483428391887|16.404919210489|16.317688270206|16.299653578461|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.721475707699|-16.742932957397|-16.742932957397|-16.831275538145|16.492128620988|16.492128620988|16.492128620988|16.382062398799|16.382062398799|16.382062398799|16.382062398799|16.382062398799|16.382062398799|16.382062398799|16.382062398799|16.382062398799|16.366735841839|16.228596265678|16.172884578578|16.085427093364|16.042697058627|15.822728849582|15.822728849582|15.822728849582|15.822728849582|15.808587419912|15.772874262515|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239|-16.077635628239||-16.077635628239|-16.079211901399|-16.079211901399|||-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.153224602124|-16.153224602124|-16.173582755615|-16.265091590407|-16.321213541563|-16.324681240249|-16.451868010813|-16.51036306047|-16.51036306047|-16.51036306047|-16.51036306047|16.087430280919|16.087430280919|16.087430280919|16.085594347077|16.085594347077|15.973993807984|15.945547984654|15.899498646584|15.882246243565|15.882246243565|15.882246243565|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.170574082256|-16.170574082256|-16.170574082256|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.695651230892|15.695651230892|15.695651230892|15.667389853884|15.620433365956|15.596037957022|15.477819333418|15.437614228662|15.437614228662|15.437614228662|15.437614228662
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||110.70203334404|110.70203334404|110.70203334404|110.70203334404|100.35781703076|86.519793988175|86.401727048959|86.401727048959|86.401727048959|86.401727048959|86.334971597722|86.334971597722|86.334971597722|86.334971597722|86.334971597722|86.334971597722|86.334971597722|84.3392964509|84.3392964509|84.3392964509|82.338107337209|76.422897380428|72.97265883931|70.514068089685|69.301742830498|67.646380838005|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|65.186059262948|65.186059262948|65.186059262948|65.186059262948|65.186059262948|65.186059262948|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697||64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|63.249910249004|61.449902311176|57.480450064176|52.483828869388|-65.281005009675|-65.281005009675||-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|||-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-68.551670613845|-69.799285400747|-69.799285400747|-70.501982464657|-74.913315629811|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-79.477797935259|-82.208662507546|-83.320738577857|-86.595263348701|-90.586405289043|-93.479340566385|-97.721485788279|-100.36832245925|-100.83980230865|-102.55532979498|-104.3392587186|-105.4797288578|-111.4913687884|-118.54860324466|-118.54860324466|-156.02066908505|-158.71741178993|-160.2304577139|-164.21716947324|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-165.14292599344|-166.35881123701|-173.73756922792|-176.74730236343|-182.28589219309|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|160.15368883886|-187.10533217769|-187.10533217769||-187.10533217769|-187.10533217769|-187.10533217769|||-187.10533217769|-187.10533217769|-187.10533217769|-188.68283817125|-188.68283817125|-188.68283817125|-188.68283817125|-190.36121309201|-190.36121309201|-190.36121309201|-190.36121309201|-190.36121309201|-190.36121309201|-190.36121309201|-190.36121309201|-192.53420664843|-192.53420664843|-193.74673087061|-193.74673087061|-193.74673087061|-195.26684180651|-195.26684180651|-195.26684180651|-197.69649072658|-201.4960999596|-208.4123298976|-208.84704000124|-209.64237682037|-209.64237682037|-209.64237682037|-213.64152793545|-219.03886010184|-219.03886010184|-219.03886010184|-227.47650800297|-235.14057462027|-239.65062710765|-243.84514529973|-251.75016093552|-257.63723344346|-257.63723344346|-259.64136811915|-264.86819375028|-269.10910196293|-272.12122609868|-274.76802357318|-278.37644045673|-278.37644045673|-278.37644045673|-286.92938065885|-296.96598291793|249.57361508738|249.57361508738|249.57361508738|249.57361508738|249.57361508738|244.0151356738|229.11780098834|229.11780098834|229.11780098834|229.11780098834|229.11780098834|198.99754512485|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.99281058929|-211.14900560957|-211.14900560957|-211.14900560957|-211.14900560957|-211.14900560957|-215.11000877599|-217.40001144652|-219.48684309397|-219.48684309397|-219.48684309397||-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||202.07974104915|202.07974104915|201.87748988507|199.65275596539|199.65275596539|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|190.54016728973|189.37430936711|189.37430936711|189.37430936711|186.43811609366|185.76457598053|184.13280838314|184.13280838314|184.10311516991|180.72013186604|179.38225172956|179.38225172956|175.49695586054|-194.81865617551||-194.81865617551|-194.81865617551|-194.81865617551|-194.81865617551|-194.81865617551|-202.21517098521|-205.24463052854|188.6217850448|188.6217850448||188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448||188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|186.70753063111|182.43059077691|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909||-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|||-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-208.66819504952|-208.66819504952|-217.94798754824|-227.21443027007|-227.93502368439|-227.93502368439|-227.93502368439|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-231.36111709473|-233.59012807075|-237.15015213427|-238.44524600694|-238.44524600694|-243.43916562078|-244.72129326923|-248.65699133457|-251.07653326534|-251.07653326534|232.64595700539|232.64595700539|232.64595700539|232.64595700539|232.64595700539|232.64595700539|232.64595700539|231.34860334787|231.34860334787|231.34860334787|227.61233552731|223.10815635033|214.92572843043|205.66833334402|205.66833334402|205.66833334402|205.66833334402|205.66833334402|205.66833334402|205.66833334402|205.66833334402|205.66833334402|203.48702992814|202.49114724682|198.32022917252|198.32022917252|198.32022917252|194.8447060318|-212.65348923713|-212.65348923713|-212.65348923713|196.30618585145|196.30618585145|196.30618585145|196.1235291538||192.80207346359|192.80207346359|||192.80207346359|192.80207346359||||192.80207346359|192.80207346359|192.80207346359|192.80207346359|192.80207346359|192.80207346359|192.80207346359|192.80207346359|192.28412079799|-209.09657537224|-209.09657537224|-209.09657537224|-209.09657537224|-209.09657537224|-209.09657537224|-209.09657537224|-209.09657537224|-209.33805626228|-209.33805626228|-209.33805626228|-209.33805626228|-209.33805626228|-209.33805626228|-209.33805626228|-209.33805626228|-213.12561637378|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.460044074|193.4556079175|189.01432443278|189.01432443278|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-199.72348795789|-202.95942869073|184.37716815532|184.37716815532|184.37716815532|184.37716815532|184.37716815532|183.57463399636|181.67182012915|180.47372173589|180.47372173589|180.47372173589|180.47372173589|180.47372173589|178.12475065877|178.12475065877|178.12475065877|178.12475065877|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|177.14353410297|175.0817015071|-188.57390382107|-188.57390382107|-188.57390382107
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-379.65413243716|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-384.23379115096|-393.49310195702|-405.22566104219|-417.96639882509|-422.90945094233|-422.90945094233|-422.90945094233|-427.69893352859|-466.54550862172|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726||-546.30846301726|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|494.90358502915|494.90358502915|484.17726546809|484.17726546809||479.97473940899|470.19415489888|460.79350849495|454.17056567256|453.52283379308|442.74761005763|441.99773159035|441.99773159035|441.99773159035|||441.99773159035|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|438.31696218363|435.74107926545|425.49007111852|-445.68370814229|-445.68370814229|-445.68370814229|-453.81238105497|-453.81238105497|-453.81238105497|-453.81238105497|-453.81238105497|-455.30265646733|-459.2439950871|-459.2439950871|-466.59333567349|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|425.22847930643|423.68579063559|423.68579063559|420.54326087624|420.54326087624|420.54326087624|420.54326087624|412.66574199885|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.42621895614|-451.8958042655|-452.93207956666|-452.93207956666|-452.93207956666|-452.93207956666|-452.93207956666|-452.93207956666|-452.93207956666||-452.93207956666|-452.93207956666|-459.69119036324|||-462.26799776959|-462.48664859056|-465.65183346271|-470.82425533401|-478.59363975643|-480.12794183947|-480.12794183947|-484.91994215887|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.83539067114|-487.35044289524|-492.03382069197|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-505.56357272642|-505.56357272642|-508.12621056787|-512.89578138184|-516.02863275554|-524.73182129359|-525.80471971858|-525.80471971858|-537.13156735931|-537.13156735931|-537.13156735931|-538.34266565506|-538.34266565506|-540.34099545182|-540.34099545182|-540.34099545182|-540.34099545182|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|468.50961801414|465.88939370939|465.88939370939|465.88939370939|461.40488189932|445.9776465548|-496.6375944675|-496.6375944675|-496.6375944675|-496.6375944675|-496.6375944675|-497.15289969588|-504.20322222339|-505.42579094157|-510.95159676911|-510.95159676911|-514.09066511129|-519.80073596079|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487||-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||3.733022730422|-4.0183079983658|3.8717146466343|3.8717146466343|3.8717146466343|3.8717146466343|3.8717146466343|3.8407941736743|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.980481250005|-4.2020904564383|-4.2108783747888|-4.2234202784671|-4.2238521421855|-4.2238521421855|-4.2679466765132|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.111894296671|4.1045492479813|4.0613694335222|4.0613694335222|4.0251663662169|4.0251663662169|4.0251663662169|4.0251663662169|3.9792960459627|3.91810685337|3.9007854057728|3.8998616440223|3.8998616440223|3.8998616440223|3.8887351732702|3.8752612119749|3.8522903395841|3.8404337116027|3.8341485866732|3.8330539474693|3.7877266285384|3.7555853655563|3.7462057990748|3.7223398335464|3.6994886936619|3.6508583621171|3.6508583621171|3.6508583621171|3.6133980702456|||3.5266643973519|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7762656902674|3.5951500933854|3.5951500933854|3.5951500933854|3.5951500933854|3.5951500933854|3.5071111168562|3.491012370818|3.4866581626576|3.4866581626576|3.4866581626576|3.4866581626576|3.4756201580545|3.4493557033031|3.4157286945415|3.3198096027454|3.3104552814784|3.3064309739367|3.3064309739367|3.3064309739367|-3.4936673276569|-3.4936673276569|-3.4936673276569|-3.4936673276569|-3.4936673276569|-3.4936673276569|-3.5209636547992|-3.5654041478842|-3.5724495808541|-3.5724495808541|-3.5748328014942|-3.5881761372155|-3.5881761372155|-3.5881761372155|-3.5881761372155|-3.5881761372155|-3.6025290423042|-3.6138100550579|-3.6229001334428|-3.6548766446112|-3.6548766446112|-3.7048629204431|-3.7172923397133|-3.7186447895983|-3.7186447895983|-3.8230497216096|-3.8978330796417|-4.0583700676159|-4.1299667114898|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1369306289096|-4.1762079552125|-4.1762079552125|-4.1762079552125|-4.1762079552125|-4.1807869093629|-4.2177630416787|-4.2216256715894||-4.2275284504493|-4.237254113577|-4.241905829816|||-4.241905829816|-4.2526268679813|-4.2526268679813|-4.2526268679813|-4.2550299917013|4.0995189329122|4.0995189329122|4.0995189329122|4.0995189329122|4.0995189329122|4.0995189329122|4.0995189329122|4.0470210336021|3.9539123400904|3.9135291800759|3.9135291800759|3.9135291800759|3.9135291800759|3.9135291800759|3.86292151454|3.8316683857886|3.8316683857886|3.8099648388722|3.8091293524933|3.8091293524933|3.806335188086|3.806335188086|3.806335188086|3.806335188086|3.806335188086|3.806335188086|3.806335188086|-3.9198863421357|-3.9198863421357|-3.9198863421357|-3.9198863421357|-3.9456514158157|3.8521296440505|3.8521296440505|3.8521296440505|3.8521296440505|-3.9369511399564|-3.9369511399564|-3.9803901021014|-4.014211251154|3.9217377746237|3.9217377746237|3.9217377746237|3.9217377746237|3.9045806288866|3.8866006533468|-3.9817427411532|-3.9817427411532|-3.9817427411532|-3.9817427411532|-3.9817427411532|-3.9991762568008|-3.9991762568008|-4.0093069660941|-4.0322299652938|3.9547148021156|3.9547148021156|3.9547148021156|3.9411274097688|3.9261968292932|3.9249785147729|3.9249785147729|3.9249785147729|3.9249785147729|3.8845909022773|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|3.8944222043805|3.8578025048367|3.8266693690741|3.7929128647984|3.7929128647984|3.7461253538331|3.7423614677015|3.7378444270755|3.7378444270755|3.7378444270755|3.7250493187005
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||-28.248935803496|-28.904372436827|-28.952461201032|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222||26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222||26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.928072731556|26.825636643902|25.995152970967|25.855725735224|25.666944407873|25.666944407873|25.443827522521|25.195774570813|25.195774570813|25.023081902785||24.197868484173|23.328187882805|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|||-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-26.409376114196|-26.91597447747|-27.279970967704|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.449898540585|-27.449898540585|-27.449898540585|-27.449898540585|-27.449898540585|-27.449898540585|-27.59283717131|-27.59283717131|-28.12280906206|-28.12280906206|-28.12280906206|-28.12280906206|-28.12280906206|-28.12280906206|-28.12280906206|-28.718676604228|-29.014085069184|-29.145649979385|-29.242944158748|-29.495493903906|-29.964992116061|-30.473325277001|-30.485193792785|-30.485193792785|-30.485193792785|-30.485193792785|29.002056603342|29.002056603342|29.002056603342|29.002056603342|29.002056603342|29.002056603342|29.002056603342|29.002056603342|29.002056603342|29.002056603342|29.002056603342|28.254507599837|27.869452753075|27.784948232447|27.587590532876|27.587590532876|27.091765965992|26.655296632509|25.642551127253|-27.725224325117|-27.725224325117|-27.725224325117|-28.08802649385|-28.354958529532|-28.354958529532|-28.354958529532|-28.354958529532||-28.354958529532|-28.354958529532|||-28.354958529532|-28.354958529532||||-28.354958529532|-28.354958529532|-28.354958529532|-28.354958529532|-28.354958529532|-28.637731652856|-29.130812438992|-29.330901870757|-29.386558490362|-29.709509590562|-29.99834317995||-30.186967270768|-30.186967270768|-30.217743600937|-30.217743600937|-30.217743600937|-30.217743600937|-30.217743600937|-30.217743600937|-30.217743600937|-30.30236447377|-30.30236447377|-30.30236447377|-31.010404830983|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.782252832701|-32.154359271555|-32.154359271555|-32.154359271555|-32.154359271555|-34.359288032882|-34.390603475649|-34.390603475649|-34.982892386206|-35.474064870244|-35.474064870244|-35.575387545738|-35.575387545738|-35.575387545738|-35.575387545738|-35.575387545738|-35.575387545738|-35.644876237615|-36.078750764776|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.653611773699|32.653611773699|32.604955483917|32.604955483917|32.295505313348|32.062970054825|32.062970054825|31.88107627043|31.628665436463|31.628665436463|31.628665436463|31.628665436463|31.628665436463|31.628665436463|31.144072732612|30.861193561206|30.185768868801|29.894188539052|29.693071673269|29.693071673269|29.660962223673|29.660962223673|29.660962223673|29.634402513133
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||-3.446790888527|3.0697575077947|3.0697575077947|3.0697575077947|3.0697575077947|3.0306195137165|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|2.9610702725228|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257||-3.3543056062257|-3.3543056062257|-3.4077883502306|-3.4077883502306|-3.4077883502306|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4800755541124|-3.5334172293652|-3.5414090832403||-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403||-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|||-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5551259497371|-3.5551259497371|-3.6185843657086|-3.7257604544504|-3.7557044153282|-3.7557044153282|-3.8268937937495|-3.9784375287953|-4.008930693938|-4.0365138177541|-4.0365138177541|-4.0365138177541|-4.16568205141|-4.2419800866861|-4.2537556344954|-4.2582299847618|-4.2582299847618|-4.2582299847618|-4.2646999645249|-4.29981593074|-4.29981593074|-4.29981593074|-4.29981593074|-4.29981593074|-4.29981593074|-4.29981593074|-4.324797570725|-4.324797570725|-4.4415527714841|-4.5583245653126|-4.5583245653126|-4.581203227452|-4.581203227452|-4.6359562015954|-4.6359562015954|-4.6359562015954|-4.6359562015954|-4.6359562015954|-4.6359562015954|-4.6359562015954|-4.6717293898732|-4.8235881240799|4.3784702964284|4.3784702964284|4.3784702964284|4.3784702964284|4.3784702964284|4.3784702964284|4.3784702964284|4.3093004963639|4.2876550765983|4.2876550765983|4.2151723539555|4.204126486038|4.204126486038|4.1771402986566|4.1488226687157|4.0554599904194|4.0554599904194|4.0554599904194|4.0554599904194|4.0554599904194|4.0554599904194|4.0554599904194|4.0554599904194|4.0554599904194||4.0468444187524|3.9907159627679|||-4.3480365201676|-4.3480365201676||||-4.3480365201676|-4.3480365201676|-4.3480365201676|-4.428596170395|-4.4508845360736|-4.4530938236426|-4.5106596514595|-4.5949413839624|-4.5949413839624|-4.5949413839624|-4.5949413839624||-4.5949413839624|-4.5949413839624|-4.5949413839624|-4.5949413839624|-4.6139349742781|-4.6415943088411|-4.666771723416|-4.7599007326587|-4.7599007326587|-4.7599007326587|-4.7651121040433|-4.8544578442142|-4.9061752038052|-4.9112242074592|-4.9112242074592|-4.9112242074592|-4.9112242074592|-5.0018044943923|-5.1166717471143|-5.1796354917973|-5.2323725652131|-5.2506360159354|-5.3015955141337|-5.3654394868515|-5.4332660308041|-5.4911844057681|-5.5668714888495|-5.7174129626929|-5.853236664421|-5.9322073604074|-6.1209604338913|-6.1209604338913|-6.1209604338913|-6.1209604338913|-6.1817104497698|-6.1817104497698|-6.2932891491549|-6.4169880155608|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.392937525399|-6.4089848790906|-6.4089848790906|-6.4089848790906|-6.4399832657467|-6.4488705718397|-6.480689375917|-6.4846548695474|-6.48528828681|-6.48528828681|-6.48528828681|-6.48528828681|-6.48528828681|-6.5425425377211|-6.5794044177131|-6.5794044177131|-6.5960516836772|-6.5960516836772|-6.5960516836772|-6.5960516836772|-6.5960516836772
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|454.12817731875|454.12817731875|448.86464146528|438.82182385031|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-487.01515865275|-499.96128739194|-507.62365265771|-509.1373918419|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-519.55518395437|-519.80269623996|-519.80269623996|-529.69744026662||-534.83048918514|-540.67276576126|-548.19196195696|-559.96329106329|-563.0147678481|-568.23863094233|-588.51514549148|-620.18349499053|-621.98166110059|-622.75740122288|-633.39711246986|-634.5071625446|-634.5071625446|-634.5071625446||-634.5071625446|-634.5071625446|-634.5071625446|-634.50962131474|-634.50962131474|-634.50962131474|-634.50962131474|-647.01069034971|-651.0674337219|||568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|551.98877832517|545.6375560016|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-613.05751781595|-613.05751781595|-613.05751781595|-613.05751781595|-613.05751781595|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|568.85438443104|563.39904887098|563.39904887098|563.39904887098|563.39904887098|563.39904887098|563.39904887098|549.61005430109|541.67783811232|539.4198201248|534.02202236089|526.41335817877|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146||520.74387119146|520.74387119146|520.74387119146|||520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|520.74387119146|504.36280394008|504.36280394008|498.68089326675|493.25654807417|481.95172008241|471.05746675824|458.0638519536|454.90427994844|449.50475549827|445.3386172203|428.20957468922|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|420.61117302157|419.04344721751|419.04344721751|419.04344721751|407.60383024168|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|403.74081979347|394.18424421497|388.28804912774|385.63956682437|385.63956682437|381.68285202708|377.98094669676|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-436.95382265531|-437.6153585059|-440.64246708628|-440.64246708628|-440.64246708628|-445.43607454031|-464.64715674487|-464.64715674487|-464.64715674487|-464.64715674487|-475.05239638319||-479.16932931466|-490.96592146073|-494.15657940081|-498.18362963087|-498.18362963087|-498.18362963087
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.685565730275|-18.701738962797|-18.789396680024|-18.789396680024|17.607336984048|-16.167844199874|-16.167844199874|-16.167844199874|-16.167844199874|-16.167844199874|-16.167844199874|15.268841736631|15.268841736631|15.268841736631|15.268841736631|15.172401628784|15.172401628784|15.172401628784|15.172401628784|15.132668294169|14.93963171559|14.805715422646|14.805715422646|14.805715422646|14.704834096245|14.704834096245|14.685350226536|14.685350226536|14.451790643787|||14.451790643787|14.167545399241|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.446824949815|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|13.771192581078|13.661325435528|13.455917019192|13.301008777049|13.301008777049|13.287787203686|13.100875011965|13.04342559714|13.04342559714|12.859361371937|12.460402075386|12.411557691998|12.380619333527|12.360688472612|12.355209060095|12.059763938289|12.059763938289|11.623070962011|11.515634597208|-12.462952324717|-12.462952324717|-12.462952324717|-12.462952324717|11.912652638688|11.912652638688|11.912652638688|11.912652638688|11.631835993942|11.585318416798|11.585318416798|11.585318416798|11.585318416798|11.585318416798|11.198131555146|-11.955885300829|-11.955885300829|-11.955885300829|-11.955885300829|-12.008761496228|-12.200846030627|-12.220642671371|-12.220642671371|-12.220642671371|-12.220642671371|-12.220642671371|-12.220642671371|-12.539603137732|11.389040537256|11.389040537256|11.389040537256|11.389040537256|11.389040537256|11.389040537256|11.389040537256||-12.013776825806|-12.013776825806|-12.013776825806|||-12.013776825806|-12.119230775358|-12.119230775358|-12.259145291118|-12.417171883879|-12.759702868261|11.916220077468|11.916220077468|11.916220077468|11.916220077468|11.888022087893|11.550024932051|-12.531325181616|-12.531325181616|-12.531325181616|-12.531325181616|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.685314469765|-12.685314469765|-12.685314469765|-12.908601342783|-13.360210113112|-13.680629865112|-13.680629865112|-13.814033711158|-13.865411348037|-13.894952096372|-13.894952096372|-13.894952096372|-13.894952096372|-14.034391603899|-14.355971135511|-14.37001740419|-14.37001740419|-14.661613644087|-14.765126639962|13.824778385287|13.824778385287|13.824778385287|13.560865264607|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.147168183833|13.147168183833|13.147168183833|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||9.9343838746182|9.9343838746182|9.8582040529375|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|9.7148579501428|9.7148579501428|9.7148579501428|9.7148579501428|9.3656754916816|9.1079728808567|8.9616366720382|8.8193182256689|8.8020199434482|8.7891429294397|8.7891429294397|8.7891429294397|8.7679372219299|8.6760410101386|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5508530740052|8.5067810089621|8.3301755963411|8.3301755963411|8.3301755963411|8.1568618415291|8.1287347606482|7.9613721957539|7.9247156777355|7.9247156777355|7.9247156777355|7.9247156777355|7.9247156777355|7.6521836561596|7.6499266406602|7.6210821082939|7.6210821082939|7.6028690261696||7.5012431589602|7.4869368305734|7.3152075333652|7.2296747679244|7.1249167383523|7.0415739417972|6.7681378656959|||6.7299539903475|6.7299539903475|6.7224491547294|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.8485209290991|-8.0858566567643|-8.2001184407587|-8.2599302269936|-8.2599302269936|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7069430787563|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|7.7065676298833|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.2013834089001|-8.4773703515486|-8.6240223447433|-8.7258584278547|-8.8653981175382|-9.114053192664|8.5022146280604|8.5022146280604|8.5022146280604|8.5022146280604|||8.5022146280604|-9.187282718995||||-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.205036125557|-9.4447621879494|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.6892545351536|-9.8366716845334|-9.8838020412459|-10.007280359482|-10.094200251075|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.1811816692295|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.8223106995642|-9.9206230524977|-10.004581332626|-10.054082093933|-10.054082093933|-10.204535946028|-10.383095459559|-10.455939297785|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|170.13150863721|167.42389000868|164.23766251643|161.37517887839|160.26131223846|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|157.80045072635|157.80045072635|157.55733723209|157.55733723209|156.74787745844|156.74787745844|156.74787745844|156.74787745844|156.74787745844|156.74787745844|156.74787745844|155.13097631016|153.19872610704|153.19872610704|151.19858575018|151.19843488437|148.5982552182|148.41513389267|148.41513389267|147.58348617197|144.74831898611|143.03034632122||143.03034632122|143.03034632122|141.46705587611|140.1633889753|139.80376535857|137.48196015319|136.14662578327|136.13040570544|136.13040570544|134.9893420463|133.17704807445|132.41844506089|132.41844506089|132.41844506089||130.67604599865|126.59561327731|121.96178540957|120.57976393978|119.39974059309|115.71082220304|112.32314035879|110.80348165815|107.84831871793|||104.79812775503|101.97569784467|101.08410998787|97.660122463057|94.759018435464|94.759018435464|94.759018435464|94.759018435464|94.759018435464|94.759018435464|94.759018435464|91.710018279802|88.900012681496|82.800021380862|-50.799091411211|-138.9674777201|-138.9674777201|-138.9674777201|-139.14163919855|-139.78742513819|-139.78742513819|-139.78742513819|-139.78742513819|-139.78742513819|-139.78742513819|-141.45268832493|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.23946412188|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-150.92245924039|-153.77346942579|-153.77346942579|-153.77346942579|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831||-155.58406694831|-155.58406694831|-155.58406694831|||-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-156.5706440331|-156.5706440331|-156.5706440331|-156.5706440331|-156.5706440331|-156.86869543293|-156.86869543293|-158.12084856057|-158.12084856057|-158.12084856057|-159.7565067082|-160.3294486767|-161.65495212938|-166.28705862261|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|152.58843277333|151.52047865521|149.70609643457|149.70609643457|149.70609643457|149.70609643457|149.48454599908|-160.55427614552|-160.55427614552|-160.55427614552|-160.55427614552|-160.55427614552|-160.93496836718|-160.93496836718|-160.93496836718|-160.93496836718|-162.38329038682|-162.60366344521|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605||-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||25.10995111109|25.10995111109|25.10995111109|25.022168473416|24.935742515119|24.81758381824|24.81758381824|23.683426824988|-25.368938940512|-25.368938940512|-25.368938940512|-25.368938940512|-25.368938940512|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|23.785007024615|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.295086781668|22.988985715627|22.868317271073|22.85646274443|22.784959028777|22.666621206664|22.405396836362|22.405396836362|22.246908754426|22.246908754426|22.246908754426|22.110454659018||21.892172182438|21.713524647153|21.712250625201|21.419166895093|21.060184951559|20.902982177487|-22.296349462858|||-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.675432681291|-22.675432681291|-23.24492486235|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|-23.662953142482|-23.662953142482|-23.662953142482|-23.662953142482|-23.662953142482|-23.719948084441|-23.8360533|-23.842495325986|-23.842495325986|-23.842495325986|-23.842495325986|-23.842495325986|-23.883327673743|-24.267585753148|-24.458429229198|-24.973255250121|-25.078616775037|-25.162351145746|-25.228225680538|-25.228225680538|-25.228225680538|-25.428584704076|-25.667871935804|-25.855089355936|-25.855089355936|-26.113987897757|24.70566591513|24.70566591513|24.70566591513|24.70566591513|24.70566591513|24.70566591513|24.70566591513|24.70566591513|24.70566591513|24.70566591513|24.644128021533|24.644128021533|24.644128021533|24.644128021533|24.340696953993|-25.666828850072|-25.666828850072|-25.666828850072|-25.666828850072|-25.666828850072|-25.666828850072|-25.666828850072|-25.666828850072|-25.771476563659|24.669724453329|24.669724453329|24.669724453329|24.669724453329|24.669724453329|24.669724453329||24.669724453329|24.669724453329|24.669724453329|||24.669724453329|24.669724453329|24.669724453329|24.669724453329|24.669724453329|24.669724453329|24.669724453329|24.669724453329|24.608027339908|24.450586505435|24.445095799259|24.427884073049|24.300426663062|23.911585371914|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.683311775419|-25.848124216103|-26.011804790522|-26.01311717566|-26.342352926027|-26.566502848478|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.887028899147|-26.96601924673|-26.96601924673|-26.96601924673|-26.96601924673|-26.96601924673|-27.019468234097|-27.019468234097|-27.107743181691|-27.122312416981|-27.122312416981|-27.122312416981|-27.122312416981|-27.122312416981|-27.122312416981|-27.141459215957|-27.373843022274|25.701348732885|25.701348732885|25.701348732885|25.701348732885|25.701348732885|25.701348732885|25.701348732885|-27.14691006153|-27.14691006153|-27.14691006153|-27.14691006153|-27.14691006153|-27.174344979052|-27.265939353047|-27.271459580328|-27.271459580328|-27.271459580328
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||5.9877130781354|5.9877130781354|5.9811704335212|5.9811704335212|5.9811704335212|5.9811704335212|5.9811704335212|5.9811704335212|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.1656546190111|-6.1801717628735|-6.2456265570883|-6.2456265570883|-6.2456265570883|-6.267363058435|-6.2692922341681|-6.2850469999685|-6.2875519254886|-6.3215459427081|-6.3215459427081|-6.3431064377055|-6.3592851702621|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3875294914326|-6.4058663304736|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501||-6.4690803390934|-6.4690803390934|-6.4690803390934|-6.4690803390934|-6.4863646450104|-6.4863646450104|-6.507627242413|||-6.6132747559103|-6.6132747559103|-6.6132747559103|-6.7324073673217|-6.7324073673217|-6.8543415467969|-6.9332390011736|-6.9332390011736|-6.9332390011736|-6.9963767198929|6.9147642169785|6.9147642169785|6.9147642169785|6.913626913052|6.9090298323954|6.9037925912962|6.9037925912962|6.9037925912962|6.9017141344399|6.8982936013905|6.8944930091133|6.8902701288054|6.8830779823539|6.8811977210836|6.8768863747734|6.8570961234987|6.8459400068853|6.8129890109802|6.806654628306|6.7999130337687|6.7999130337687|6.7946255570486|6.7713895704809|6.7713895704809|6.747377623724|6.7234750474018|6.7113611923901|6.6904014202453|6.6671125990922|6.6440138665365|6.6214042336331|6.6023936702792|6.5811924114274|6.5811924114274|6.5811924114274|6.5811924114274|6.5811924114274|6.5811924114274|6.5588250573528|6.5129939607206|6.5129939607206|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.4989901629914|6.3974788876036|6.3974788876036|6.3974788876036|6.3974788876036|6.3974788876036|6.3974788876036|6.3974788876036|6.3684940573186|6.3684940573186|||6.3684940573186|6.3684940573186||||6.3684940573186|6.3684940573186|6.3684940573186|6.3684940573186|6.3684940573186|6.3684940573186|6.3680488529703|6.324776351772|6.2839184208295|6.2168537426415|6.187337403874|6.1353748168994|6.1209719276482|6.0421911186702|6.0318791277681|5.9929209955836|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.4948397804566|5.4217665117392|5.2883518185228|5.2601130765908|5.2042921165883|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1570059660863|5.1002841397337|5.0486490907727|5.0449988565398|5.0449988565398|5.0355545372381|5.004504982036|4.9444814623648|4.9444814623648|4.9235905476471|4.8862118266314|4.8202352283497|4.8132226494236|4.8132226494236|4.7943531654161|4.7943531654161|4.7943531654161|4.7943531654161|4.7943531654161|4.7943531654161|4.7452811026884|4.7290346914213|4.6969273149615|4.6668081349405|4.6306027358295|4.6306027358295|4.585447331879|4.5613921029743|4.5613921029743|4.5545465530484|4.4916076463162
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||2.1589914232966|2.1589914232966|2.1158793668479|2.0689771948623|1.9908634488634|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9660908657263|1.9110997422181|1.9110997422181|1.8981663765336|1.8830695883023|1.8830695883023|1.864632806909|1.8481476348107|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8050426644353|1.8050426644353|1.8050426644353|1.8050426644353|1.8050426644353|1.8050426644353|1.7762140148512|1.764526186034|1.764526186034|1.764526186034|1.750806858854|1.7105631527156|1.6840146908992|1.6410163122011|1.6194624986464|1.5974028073212|1.5794475103374|1.5427750575273|1.5353293276248||1.5353293276248|1.5353293276248|1.5230881214603|1.4844312469677|1.4529236202456|1.4517676288505|1.4517676288505|||1.4517676288505|1.4366862767957|1.4182069626144|1.3788965837482|-1.6070570171658|-1.6070570171658|-1.6070570171658|-1.6070570171658|-1.6070570171658|-1.7478966448907|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6436978438216|1.6109421362167|1.5794181003314|1.5794181003314|1.5794181003314|1.5794181003314|1.5794181003314|1.5794181003314|1.5779089214782|1.5710099342112|1.5707591723813|1.5707591723813|1.5615545760718|1.5615545760718|1.507393997149|1.4833821778346|1.4662579965645|1.4622112749772|1.4622112749772|1.4622112749772|1.4582347603591|1.4462053347464|1.4277836866771|1.4138152276581|1.4126835901545|1.4047923255423|1.4047923255423|1.4047923255423|1.3724914511551|1.3482682727564|1.3101265294799|1.3101265294799|1.3101265294799|1.3101265294799|1.294640532627|1.2686420004749|1.2686420004749|1.2686420004749|1.2514705153963|1.2514705153963|1.2514705153963|1.2514705153963|1.2514705153963|1.2514705153963|1.2514705153963|1.2514705153963|1.2514705153963|-1.3410428166492|-1.3410428166492|-1.3410428166492|-1.3410428166492|-1.3410428166492|-1.3410428166492|-1.3410428166492||-1.3410428166492|-1.3410428166492|-1.3410428166492|||-1.3410428166492|-1.3410428166492|-1.3410428166492|-1.3410428166492|-1.3410428166492|-1.3556031518626|1.2423298299922|1.2398947054469|1.2398947054469|1.2398947054469|1.2398947054469|1.2359941131896|1.2198267653062|1.1973631199282|1.1801256400658|1.1630840745583|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1329051437441|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1163627352912|1.0921808444349|1.0634763401339|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1420630611372|-1.1464756020056|-1.1464756020056|-1.1464756020056|-1.1464756020056|-1.1464756020056|-1.1631394832385|-1.1972661315349|-1.2252400847439|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||-358.18027974977|-359.35219722194|-359.35219722194|-359.57845983805|-359.57845983805|-359.57845983805|-361.19828870895|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-370.76680164804|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|334.50100001948|334.50100001948|334.50100001948|334.50100001948|332.50111113275|329.38408781821|329.38408781821|328.06565313135|327.6624538403|327.6624538403|327.6624538403|327.6624538403|327.6624538403|327.6624538403||326.02497097435|326.02497097435|326.02497097435|314.65496704301|314.65496704301|314.65496704301|310.08885227001|308.76539141112|304.29986593966|304.29986593966|300.99985104407|300.80539004896|299.24430870242|299.24430870242||297.71589855825|292.26766506472|288.90851673858|285.92612970953|283.19569967726|281.93966630806|280.98851812007|-304.86465592015|-304.86465592015|||-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-305.51628435573|-313.54587150636|-313.66207945151|-317.48564383502|-318.27866095338|-318.27866095338|-318.27866095338|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|300.50252757869|300.50252757869|300.50252757869|300.50252757869|300.50252757869|300.50252757869|300.50252757869|300.50252757869|300.50252757869|300.50252757869|298.54366080711|298.54366080711|298.54366080711|298.54366080711|298.54366080711|298.54366080711|298.54366080711|294.88184534124|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|292.41244630226|-311.15676527623|-311.15676527623|-311.15676527623|-311.15676527623|-315.8686280847|-321.49292009412|-328.10324454902|-334.75360505446|-336.71743391838|-336.71743391838|-336.71743391838||-336.71743391838|-336.71743391838|-340.93269398955|||-340.93269398955|-340.93269398955|-345.20299332172|-345.86443702413|-348.59937447126|-348.74930496806|-354.52700552007|-356.97469817293|-356.97469817293|-365.94410908103|-368.60003670329|-368.60003670329|-368.60003670329|-368.60003670329|-389.55559633699|362.84348924967|362.84348924967|362.84348924967|360.24276583297|356.18859979379|356.18859979379|354.20955532643|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-377.81118907896|-377.81118907896|-377.81118907896|-377.81118907896|-377.81118907896|-377.81118907896|-380.56798786551|-383.15883252423|-383.15883252423|-383.15883252423|-383.15883252423|-383.15883252423|-383.15883252423|-383.56536947137|-386.07263274597|-387.40553188747|-387.40553188747|-387.40553188747|-390.81170209719|-394.70744677466|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-397.2838981967|-399.34322021855|-400.90393719966|-400.90393719966|-400.90393719966|-402.69930518477|-402.69930518477|-405.19367242752|-407.3818582528|-408.06317583644|-414.32019537383|-415.57799485981|-416.47554984423|-418.59635783238|-418.59635783238|-419.88484203598|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316||-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||-36.543444055583|-36.997160799267|-37.257240594496|-37.356503304849|-37.356503304849|-37.356503304849|-37.356503304849|-37.356503304849|-37.604589708805|-37.604589708805|-37.723988277117|-38.526653853169|-39.974757218939|-39.974757218939|-40.16084207493|-40.534173397124|-40.534173397124|-40.534173397124|-40.55852636132|-40.667809165964|-40.667809165964|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-41.259559312551|39.530467740413|39.530467740413|39.530467740413|39.530467740413|39.530467740413|39.530467740413|39.30774067918|39.085821459465|38.254841301389|38.254841301389|37.634270003048|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.961615613794|36.68957207346|35.437301557859|34.62367006761|33.978523535002|33.693915149094|33.146570175358|30.940635435524|30.094487593427|30.094487593427|29.929365231979|29.929365231979|29.282630154809|28.262923449631|28.198803392114|27.108670304288|||27.012538229636|27.012538229636|27.012538229636|-29.392021042451|-29.392021042451|-29.392021042451|-29.392021042451|-30.212245683256|-30.305828337739|-32.298697741904|-33.921886956337|-34.779873463448|-35.140091174101|-35.140091174101|-36.106162392621|-36.106162392621|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.562059920081|-37.883400326579|-38.12155530807|-38.36394943525|-38.559944410342|-38.953210503543|-38.953210503543|36.816847665653|36.816847665653|36.816847665653|36.816847665653|36.816847665653|36.816847665653|36.816847665653|36.816847665653|36.816847665653|35.827608593686|35.716787665402|34.455320085988|34.013688526667|33.656321695687|33.579247345794|33.566352379013|33.566352379013|33.3927595061|33.3927595061|33.3927595061|33.3927595061|33.3927595061|33.378962825102|33.378962825102|33.231071390887|32.800332051467|32.800332051467|32.392593575794|32.340658189278|31.797398250877|31.683777563637|31.646419040434|31.348984843802|31.348984843802|31.348984843802|31.348984843802|31.348984843802|31.348984843802|31.348984843802|31.348984843802|31.348984843802|31.348984843802|30.932203856123||-31.920619566272|-31.920619566272|-31.920619566272|||-31.920619566272|-32.070889569886|-32.070889569886|-32.486544398873|-32.976159815886|-33.095732217474|31.746574247764|31.746574247764|31.746574247764|31.746574247764|31.746574247764|31.663972683401|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.958584662424|-34.113985348793|-34.189981143841|-34.44442459518|-34.579362407595|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|32.996348207857|32.996348207857|32.828164014183|32.436848438407|32.426499884023|32.261667826324|31.658517840338|-33.620535741435|-33.803927936141|-34.202009765681|-34.202009765681|32.589412289107|32.589412289107|32.589412289107|32.589412289107|32.23601275599|32.156679483652|32.094876418079|32.094876418079|32.094876418079|32.094876418079|31.830974509943|-33.615946616218|-33.615946616218
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||-45.849524652727|-46.253427319772|-46.253427319772|-46.637140067691|-46.982580589505|-46.982580589505|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.93330100491|-47.93330100491|-48.532382916676|-48.532382916676|-48.532382916676|-48.532382916676|-48.532382916676|-49.167904093231|-49.167904093231|-49.167904093231|-49.167904093231|-49.456005310974|45.762096872108|45.762096872108|45.762096872108|45.280109076783|44.975121238811|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.656560721294|44.656560721294|44.656560721294|44.656560721294|44.654511149609|44.583211133788|44.583211133788|44.583211133788|43.892455628525|43.233284794634|43.07309260561|42.91177002803|42.664226349287|42.664226349287|42.664226349287|42.664226349287|41.468583009964|40.702264359858|40.702264359858|40.516404208504|40.315622799881|40.315622799881|39.584027494863|39.256416007426|39.256416007426||39.256416007426|38.357129490538|38.149586585013|37.835651930668|36.453501763717|-41.728369960279|-41.728369960279|||-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|36.945336403477|35.386485910005|34.126652028369|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.899420391205|-36.899420391205|-37.036936390403|-37.036936390403|-37.65492970414|-38.233254930124|-38.539727021969|-38.560941300815|-38.560941300815|-38.560941300815|-38.581603352698|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|36.300365626186|35.75596193403|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-37.977441318192|-38.377713211551|-38.939152386178|-38.939152386178|-39.246281785423|-39.847138605337|-39.847138605337|-39.847138605337|-39.847138605337|||-40.013488780371|-40.459429858914||||-41.168813412709|36.910376505395|36.910376505395|36.910376505395|36.910376505395|36.910376505395|36.328195947563|35.822995497293|35.29777201183|35.005659182179|35.005659182179|35.005659182179|35.005659182179|35.005659182179|35.005659182179|35.005659182179|35.005659182179|35.005659182179|34.77241798991|34.77241798991|34.427687291239|34.119653096833|33.857947207201|33.553276327703|33.067527854281|32.344475944658|32.072416214592|32.072416214592|32.072416214592|32.072416214592|32.072416214592|32.072416214592|31.842107555654|31.842107555654|31.842107555654|31.842107555654|31.842107555654|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.68548598679|31.186651816987|-34.669188853809|-34.669188853809|-34.669188853809|-34.669188853809|-34.669188853809|-34.669188853809|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.037382012024|-35.037382012024|-35.037382012024|-35.037382012024|-35.037382012024|-35.037382012024|-35.295557041071|-35.295557041071|-35.295557041071|-35.295557041071|-35.295557041071|-35.750619485535|-37.225686791383|34.29380181201|34.29380181201|34.29380181201|34.29380181201|34.29380181201|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||-624.402220863|616.28689092669|616.28689092669|616.28689092669|616.28689092669|610.79863077369|610.79863077369|610.61401581115|610.61401581115|610.61401581115|610.61401581115|607.59108674346|607.59108674346|607.59108674346|607.59108674346|607.59108674346|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-627.28822968488|-629.98692187209|603.22602238014|603.22602238014|581.6678026446|-588.64688595044|-589.94098438938|585.463726076|585.463726076|585.463726076|585.463726076|585.463726076|581.68191786222|579.31324206914|-585.01475710681|-585.01475710681|-585.01475710681|-587.38241618124|-587.38241618124|-588.31379575694|-590.59866195215|579.62598303076|579.62598303076|579.62598303076|579.62598303076|579.62598303076|579.62598303076|579.08442558973|574.59380621081|571.77089578979|-584.74198836595|-584.74198836595|-584.74198836595|-584.74198836595|-584.74198836595|-586.04665373995|-590.69072637772||-595.15636264191|586.60404150899|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|||-601.07152690216|-603.96836322462|-604.35600398101|-604.35600398101|-607.34000442335|564.73332841851|-591.34351382921|-591.34351382921|-591.34351382921|-623.68723758801|-625.54137509779|-630.65708344199|-634.97788079258|-634.97788079258|-645.97886517603|-645.97886517603|-652.86540575114|-655.70432132479|-655.70432132479|-655.70432132479|639.4952459998|636.43916222201|635.32129135778|629.94032373087|617.71147081208|606.12385645787|601.08925131603|598.06453745944|595.2130385834|592.07004287044|-594.42481461925|-594.42481461925|583.69854310968|583.69854310968|583.69854310968|583.69854310968|581.27615901076|581.25128778973|575.28554048115|575.28554048115|575.0394894235|574.98832158167|567.37591286852|564.47323652058|550.13692946731|548.92992163034|545.25546847816|545.24749194834|545.24749194834|-556.2476104961|-556.2476104961|-556.2476104961|-560.55290055122|545.16308573923|545.16308573923|-553.53322748243|-553.53322748243|-554.90521911411|-554.90521911411|-555.11691012679|-555.3521223631|-555.77502679424|-555.77502679424|-555.77502679424|-555.77502679424|-555.77502679424|-555.77502679424|-555.77502679424|540.97450178997|540.97450178997|540.97450178997|540.97450178997|540.97450178997|540.97450178997|535.2494464333|532.610496037||-544.52208159834|-544.52208159834|-544.52208159834|||-544.52208159834|-544.52208159834|-546.58009066482|-549.20010073869|-550.44455637633|-553.54950708481|-559.83278564979|-563.59198405532|-564.26887117257|-567.79874574731|-571.37499474976|-571.37499474976|-572.79011697501|-572.79011697501|-574.54457441668|-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-576.99593367965|-585.10659297738|-585.39621441931|-598.44023824368|564.60031796697|564.60031796697|564.60031796697|564.60031796697|564.60031796697|562.88924218552|-579.75932323171|-579.75932323171|-579.75932323171|-579.75932323171|-579.75932323171|-579.75932323171|-581.51035914634|-583.3228520526|-583.3228520526|-583.3228520526|-587.09611364518|-587.09611364518|-591.60679293909|-594.5075477101|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-597.59652363173|-602.75192661412|-602.75192661412|-602.75192661412|-602.75192661412|-602.75192661412|-602.75192661412|579.30009059985|579.30009059985|577.22232288872|573.51004511485|573.51004511485|573.51004511485|566.45560568316|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|561.47700749802|561.47700749802|561.47700749802|557.91889722002|550.74321913336
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||-7.7999691822013|-7.9244100625737|-8.0234075484726|-8.0234075484726|-8.1147318340198|-8.1147318340198|-8.142841949174|-8.142841949174|-8.142841949174|-8.1651019675966|-8.3612244243352|-8.7877493296429|7.9894755090395|7.9894755090395|7.9894755090395|7.9894755090395|7.9894755090395|7.9894755090395|7.8877501184321|7.7730559435792|7.6408953233237|7.3637727679671|7.1778029536606|7.1561699813606|6.9724109643037|6.7221232512852|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091||6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091||6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091||6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.5417639862604|6.3602934293291|6.3299298350631|6.3299298350631|6.2208265201625|6.2208265201625|6.2208265201625|5.9559181946711||5.851819814435|5.851819814435|5.851819814435|5.851819814435|5.8261885258791|-7.4564185582876|-7.4564185582876|||-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8368528808915|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.1547768161211|-8.1547768161211|-8.1547768161211|-8.1547768161211|-8.1547768161211|-8.1547768161211|-8.2835692349974|-9.5740879314811|-9.5937221321965|-9.5937221321965|-9.5937221321965|-9.5937221321965|-9.5937221321965|-9.5937221321965|-9.5937221321965|-9.7388581471867|-9.9366153794094|-9.9366153794094|-10.022905517239|-10.218791526178|-10.218791526178|-10.218791526178|-10.218791526178|-10.611712925543|-12.192458250909|-12.231620632707|-12.2868009001|-12.310291844847|-12.310291844847|-12.310291844847|-12.310291844847|-12.391991330785|-12.55610153587|-12.585112385301|-12.946236721176|-13.163040337186|-13.320600705258|-13.675111670088||-14.103457074244|-14.323285796994|||-14.339206301232|12.71778169713||||12.71778169713|12.71778169713|12.71778169713|12.71778169713|12.71778169713|12.71778169713|12.71778169713|12.71778169713|12.71778169713|12.71778169713|12.585868582036|12.317631863782|12.316256999118|11.795841375041|11.34926840006|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.047357908296|11.047357908296|10.950318355383|10.950318355383|10.633664513593|10.633664513593|9.9629611449822|9.3721789736863|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.648104755058|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.716080160935|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.865211905996|-11.732340382875|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|-10.688978748256|-10.688978748256
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||-5.9635437853892|-5.9635437853892|-6.0881038647845|-6.2140046735555|-6.3757607865931|-6.3757607865931|-6.3757607865931|-6.4269560364221|-6.6791178150679|-7.2048532083857|-7.4740035616941|-7.5719837647988|-7.5719837647988|-7.5719837647988|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.7819415371224|-7.8482684339202|-8.0186316928506|7.0984323082449|7.0984323082449|7.0984323082449||7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449||7.0984323082449|6.8963139386179|6.8446967510206|6.8446967510206|6.8446967510206||6.7288298770037|6.5120330038166|6.2483699258275|6.0925925191302|6.0925925191302|6.0925925191302|6.0489140624446|6.0489140624446|6.0489140624446|6.0489140624446|6.0489140624446|6.0489140624446|5.8951824897574|5.0432585868622|4.8394538200989|4.7599486815813|4.4672511286062|4.4672511286062|4.4097793573055||4.2123103929795|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|||-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9575117744441|-4.9575117744441|-5.1287908198034|-5.3057673906391|-5.3394083684358|-5.5308621598949|-5.5308621598949|-5.7567911626752|-5.8387682175036|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.1520538332547|-6.1520538332547|-6.2292266424591|-6.3835851413336|-6.6325944510132|-6.6520491802063|-6.826999130444|-6.915276570007|-7.0369742125105|-7.1316378878036|-7.3154310171779|-7.4890900392197|-7.6056555397933|-7.62711746247|-7.7568070094798|-7.7568070094798|-7.7568070094798|-7.8261816610787|-7.8261816610787|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-7.8996382355246|-8.0740425453752|-8.1851932456073|-8.1851932456073|-8.1851932456073|-8.1851932456073|-8.2328315195696|-8.2328315195696|-8.311757001309|-8.3255633612788|-8.4566520286092|-8.4566520286092|-8.6676691453202|-8.7068545465716|-8.7817831177455|-8.9607105313644|-8.9607105313644|-8.9607105313644|7.6046782645049||7.6046782645049|7.5137013824486|||7.5137013824486|7.5137013824486||||7.5137013824486|7.5137013824486|7.5137013824486|7.5137013824486|7.4510572124083|7.1916995834359|7.1916995834359|7.1916995834359|7.1916995834359|7.1916995834359|7.1916995834359|7.1916995834359|7.1916995834359|7.1060554794745|6.8131172449806|6.4970746604842|6.3995274800109|6.3654969614287|6.3654969614287|6.0374964521483|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.2728526251108|-7.4195585401622|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.0561114755418|5.8385943354827|5.8385943354827|5.8073267607404|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-7.1728037670108|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.3725503643781|-7.5186670842468|-7.6674076520403|-7.7102369632849|-7.7102369632849|-7.7102369632849|-7.7677631208774|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.9565239893921|-7.9565239893921|-7.9565239893921|-7.9565239893921|-7.9741931742571|-8.013756860203|-8.013756860203|-8.0755633655593|-8.3097924461414|-8.4676452024545|-8.4676452024545|-8.6068280917368|-8.6447779339324|-8.6447779339324|-8.6447779339324|-8.6447779339324|-8.7819757375199|-8.8242602300593|-8.8242602300593|-8.8800115267379
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||-123.07625564478|-123.4805431779|-124.65151727816|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-128.3574464857|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|124.5339847448|123.13888039738|123.13888039738|-126.58888922105|-126.58888922105|-126.58888922105|-126.58888922105|-126.58888922105|-127.47654629162|-128.98504957017|-129.11671801471|-129.9435781998|122.19803351148|122.19803351148|122.19803351148|121.69225988105|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-129.84755270365|-129.84755270365|-129.84755270365|-130.12793638426|-130.12793638426|-130.12793638426|-130.12793638426|-130.12793638426|124.97224493277|124.97224493277|124.97224493277|124.97224493277|124.97224493277|124.0719408487|123.16882011346|119.92646738613|118.4321868323|118.31513722721|118.31513722721|118.31513722721|118.16126138174|114.91224732799|114.91224732799|114.91224732799|114.91224732799|114.91224732799|-121.95343005535|-121.95343005535|-121.95343005535|||-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-125.26492253803|-127.84436142735|-131.92151422293|-135.06912935462|-135.06912935462|-135.06912935462|-135.06912935462|-138.27125992473|-138.70140059453|-140.51266207145|-141.22518448749|-141.54157870393|-141.54157870393|-141.5672032096|-141.5672032096|-141.5672032096|-141.5672032096|-141.5672032096|-141.5672032096|-141.90992996|-141.90992996|-141.90992996|-141.90992996|-142.78325093348|-144.28610555722|-144.28610555722|-144.74642810206|-144.74642810206|-146.65158694961|140.5406284917|140.5406284917|140.5406284917|140.5406284917|140.5406284917|140.5406284917|140.5406284917|139.67847745823|138.65982134671|138.65982134671|138.65982134671|138.65982134671|138.65982134671|138.65982134671|135.89979895321|130.62199103797|123.68628020597|123.68628020597|123.68628020597|123.68628020597|122.05698029545|120.84979435633|120.6991051218|120.23234139781|118.91371113836|118.78745902445|114.0471799999|113.54130831356|113.50701237381|-118.41740644729|-118.41740644729|-118.41740644729|-118.66934329444|-120.33816074192|-120.9312863224|-121.49587216568|-123.33985864003|-123.92762376291|-124.16402224945|-124.60981465954||-124.60981465954|-124.60981465954|-124.60981465954|||-124.60981465954|-126.12384134038|-126.12384134038|-127.63204856166|-127.84671969159|-128.1685794696|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.64027748849|-130.64027748849|-130.64027748849|-131.26142121185|-131.52380117696|124.56969003841|124.56969003841|124.56969003841|124.56969003841|124.56969003841|122.83854177445|122.82060451474|122.78955650293|119.07662169195|119.07662169195|119.07662169195|119.07662169195|119.07662169195|119.07662169195|119.07662169195|117.91846727504|117.57606881607|114.45343898558|114.45343898558|114.45343898558|114.45343898558|-118.47090204054|-118.47090204054|-118.47090204054|-118.47090204054|-118.47090204054|-118.83321241457|-118.83321241457|-119.7712495366|-119.7712495366|-121.65400709234|-121.65400709234|-122.86000966057|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-124.15158342624|-125.94620635006|-127.48699419191|-127.48699419191|-127.48699419191|-127.48699419191|-128.3734545552|-128.3734545552|-128.68525816635|-128.68525816635|-128.68525816635|-130.55028964894|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||200.99186368696|200.99186368696|-136.53126180711|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-138.10574221038|-139.96193307664|-142.80238221931|-142.80238221931|-143.71026801015|-143.71026801015|-143.71026801015|-145.30029846723|-146.50032145773|-148.27818726064|-148.27818726064|-151.62839938676|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.00239773655|135.50322571623|135.50322571623||135.50322571623|135.50322571623|135.50322571623|135.50322571623|133.72498162425|133.72498162425|133.56738147934|133.56738147934|133.56738147934|133.56738147934|132.01931445025|129.89924014301|128.8904224351|128.8904224351||128.35237893388|128.35237893388|127.11528544129|127.11528544129|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|||-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-150.60686501546|-158.3853998083|-159.48378434647|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-165.04174811412|-165.04174811412|153.60081008177|153.60081008177|153.60081008177|153.60081008177|151.83422749022|151.28443848768|151.28443848768|151.28443848768|151.28443848768|151.28443848768|151.28443848768|151.28443848768|151.28443848768|149.59067056404|149.59067056404|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|149.02196262803|148.20218222369|147.49130781745|147.45701258552|147.14111966968|142.09014585151|141.50046909838|141.50046909838|141.50046909838|139.72273835639|136.21415508565|-152.76401137941|-152.76401137941|-156.7711173123|-158.54568980203|-165.65077085479|150.481659548|150.481659548|150.481659548|149.60249721164||149.60249721164|149.60249721164|149.60249721164|||149.60249721164|149.60249721164|149.60249721164|149.60249721164|149.60249721164|149.60249721164|149.60249721164|149.60249721164|149.60249721164|149.60249721164|149.60249721164|148.9916688243|147.27963100975|144.07736541502|141.19707437877|137.01896356349|132.14725216127|132.14725216127|132.14725216127|132.14725216127|132.14725216127|132.14725216127|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-146.60477643827|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-147.67049072408|-149.1154148449|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231||133.85924996231|132.33250606163|131.42500419202|129.41667047675|126.42085039545|122.9144092393
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|395.52553470339|395.52553470339|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246||-427.21262582246|-427.21262582246|-430.34736372038|-436.50817750344|-440.64243097712|-458.33602153383|418.97866490739|418.97866490739|418.97866490739||418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739||418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|416.89851859828|416.72056943862|412.17840641835|408.76487974435|391.36098495357|384.01221228565|377.39135308757|377.2956996092|377.2956996092|377.2956996092|377.2956996092||372.33265055147|372.33265055147|372.33265055147|368.49184310135|350.43537613746|340.36538867475|-406.55014583362|||-415.95572844361|-427.39880959845|-427.39880959845|-427.39880959845|-429.09866648091|-435.44404783825|-435.44404783825|-452.17115477036|-454.4346296358|-478.73847432135|-481.6666680417|-481.6666680417|-481.6666680417|-481.6666680417|-491.38518196583|-495.5168607129|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-503.23116759941|-509.15621342904|-509.15621342904|-509.15621342904|-518.72911416432|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|477.26321121578|472.62579023975|472.05805553994|472.05805553994|472.05805553994|472.05805553994|468.9256172666|466.16735251844|465.17199495551|465.17199495551|465.17199495551|465.17199495551|465.17199495551|465.17199495551|453.03209660668|453.03209660668|412.70011418124|412.70011418124|409.04457572058|403.62731110338|-440.24516136438|-440.24516136438|-440.24516136438|-440.24516136438|-440.24516136438|-440.24516136438|-440.24516136438|406.83703385607|406.83703385607|406.83703385607|406.83703385607||406.83703385607|406.83703385607|||406.83703385607|406.83703385607||||406.83703385607|406.83703385607|406.83703385607|403.79671649156|398.57411892345|398.12992900262|398.12992900262|398.12992900262|393.17769923088|389.57522747116|376.68359387801|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-413.03910815206|-413.4137102641|-413.4137102641|-413.67078850417|-417.66543175988|-417.66543175988|-417.66543175988|-418.76159559148|-424.79067872253|-430.98964132961|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-432.22918332913|-433.9125584479|-433.9125584479|-443.84729733686|-451.78854378228|-451.78854378228|-451.78854378228|-451.78854378228|-451.78854378228|-451.78854378228|408.49864374285|408.49864374285|408.49864374285|408.49864374285|408.49864374285|408.49864374285|408.49864374285|406.53182332919|403.34647070485|399.34624799776|399.34624799776|395.06250862599|384.109275447|384.109275447|382.6103087649|377.41146842475|376.81274405051
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.889196507869|-28.889196507869|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-29.152156679554|-29.152156679554|-29.152156679554|-29.335001724961|-29.335001724961|-29.335001724961|-29.410000873939|-29.651496648319|-29.651496648319|-29.651496648319|-29.726107649812|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-30.151089647387|-30.393432170124|-31.376036677064|29.413292636141|29.340325185176|29.157026843359|29.031141259195|28.693490427867|28.553878380342|28.364309074132|28.270149595574|28.270149595574|28.270149595574|27.806832506739|27.797590894261|27.668434004827|||27.173814831888|27.034239198008|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|28.20753137056|28.20753137056|28.20753137056|28.140590788965|27.887322772481|27.678136363005|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.222909540285|-29.257446043271|-29.257446043271|-29.257446043271|-29.423829441356|-29.589810350523|-29.709588655373|-29.709588655373|-29.709588655373|-30.033071993482|-30.033071993482|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.096688433207|-30.162987889754|-30.445542006479|28.987006350402|28.987006350402|28.987006350402|28.987006350402|28.987006350402|28.987006350402|28.987006350402|28.987006350402|28.987006350402|-29.949609036964|-29.949609036964|-29.949609036964|-29.949609036964|-29.949609036964|-29.949609036964||-29.949609036964|-29.949609036964|-29.949609036964|||-29.949609036964|-29.949609036964|-29.949609036964|-29.949609036964|-29.949609036964|-30.016490242793|-30.193073170069|-30.193073170069|-30.290636796293|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.479315437294|29.078127716886|28.896809311826|28.790898557194|28.570997074454|28.505552745759|28.412164259471|28.412164259471|28.389955533038|28.389955533038|28.308839705797|28.004267272256|27.989184654313|27.742427813298|27.439664083359|27.439664083359|27.301292637584|27.206629646818|27.206629646818|27.206629646818|27.036255718382|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.863165246245|-27.863165246245|-28.085739518533|-28.240822793521|-28.301923121987|-28.301923121987|-28.301923121987|27.16959130019|27.16959130019|27.16959130019|27.16959130019|27.16959130019|27.16959130019|27.114433261716|27.114433261716|27.009371197846|26.839301335178|26.834422656208|26.834422656208|26.834422656208|26.834422656208|26.636121890059|26.636121890059|26.636121890059|26.459025538753|26.348413895802|26.348413895802|26.348413895802|26.348413895802|26.312683581463|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.2911375670693|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.2623515798954|1.2461685090493|1.2287427351685|1.2110475153627|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1729607071731|1.1684007806086|1.1666675720506||1.1547623723001|1.1547623723001|1.1385138067107|1.1044597727834|-1.2302655294462|-1.2302655294462|-1.2302655294462|||-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2578505890153|-1.2600562259646|1.1440055659002|1.1440055659002|1.1440055659002|1.1440055659002|1.1440055659002|1.1440055659002|1.1204954401483|1.1204954401483|1.1204954401483|1.1204954401483|1.1073282510958|1.105956551268|1.105956551268|1.105956551268|1.0827294553146|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1944744859652|-1.1944744859652|-1.2045272030782|-1.2065857360044|-1.2156860913365|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1308804406094|1.1291364020977|1.1291364020977|1.0724848251512|1.0282054125126|1.0088883476396|1.0088883476396|1.0088883476396|1.0088883476396|0.99309809527347|-1.0862556653723|-1.0862556653723|-1.0862556653723|-1.0862556653723|-1.0862556653723|-1.0969507382429|-1.1034452866754|-1.1209392096423|-1.1317102540227|1.0446595724644|1.0446595724644|1.0446595724644|1.0446595724644||1.0446595724644|1.0446595724644|1.0446595724644|||1.0446595724644|1.0446595724644|1.0446595724644|1.0446595724644|1.0446595724644|1.0446595724644|1.0446595724644|1.0446595724644|1.0446595724644|1.0328019742394|1.0328019742394|1.0268910531893|1.0201011901315|-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1488846700598|-1.1560940721751|-1.1671044604779|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.1979077546685|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1016010865877|1.0876678675755|1.0845198068734|1.0749558440283|1.0749558440283|1.0749558440283|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||92.338396068323|92.338396068323|92.338396068323|92.338396068323|92.338396068323|92.200796334229|92.200796334229|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-98.335856916038|94.295058379275|94.295058379275|94.295058379275|94.295058379275|94.295058379275|93.605619573706|92.628469414306|92.592742861192|91.564157632634|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-96.648793995027|-96.981992310555|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.666018584253|-97.666018584253|-101.7177962229|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|97.562123285849|97.562123285849|96.84398586123|-97.265845770081|-97.265845770081|-97.265845770081|-97.265845770081|-97.265845770081|-98.261127783679|-99.151254364542|94.81005382903|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|||-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-99.752095782343|-100.52176834431|-101.77798182531|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-103.20641541091|-104.81685028702|-105.79094696741|-106.08716456868|-106.96907411657|-107.46008413194|-107.61120221745|-110.02355954527|105.50559392969|105.50559392969|105.50559392969|105.50559392969|105.50559392969|105.50559392969|105.50559392969|105.50559392969|105.50559392969|105.40783514849|105.40783514849|104.28349743808|-110.70304351426|-110.70304351426|-111.12560500676|-111.22985998864|-111.22985998864|-111.22985998864|-111.26096096828|-111.56217469986|107.53311936875|107.53311936875|105.22568827227|104.1392980213|103.86257105957|103.86257105957|103.86257105957|101.64174536743|100.66921656969|100.37169735567|99.568550243821|98.62894496967|95.776605606626|-98.900564805002|-98.900564805002|-98.900564805002|-98.900564805002|-98.900564805002|-99.189514415497|-99.925635341042|-99.925635341042|-99.925635341042||-99.925635341042|-99.925635341042|-99.925635341042|||-99.925635341042|-99.925635341042|-99.925635341042|-100.01459906193|-100.77733084993|-101.73398979324|98.782334793215|98.782334793215|98.782334793215|98.782334793215|98.782334793215|98.782334793215|98.782334793215|98.624820166832|98.055352350082|97.848582780908|97.848582780908|97.731757204346|97.569806066675|97.569806066675|97.569806066675|97.569806066675|96.49422557213|95.363028922104|95.018044484855|95.018044484855|95.018044484855|-98.079571319214|-98.079571319214|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.264612479393|-99.624570947427|-100.65785313264|-101.5531724362|-101.9479689497|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|96.737825241034|96.189251200297|95.95253497073|95.95253497073|95.95253497073|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|93.787634981141|93.787634981141|93.00014955519|92.578185305164|92.578185305164|92.311878240953|91.860415181463|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.360288772986|90.439207035089|89.521336826775|88.554266701246|87.483528964674|87.483528964674|87.483528964674|86.115028029189
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||-44.100271028367|-44.55635293777||||||-44.55635293777|||||||||||||||||||43.107910816925|||||||||||||||43.107910816925||43.107910816925|||||43.107910816925||||||||40.675459006382|||||||||||||||||||||||||||||||||||||||||||||||||||||-39.871715436431|||||||||-40.021350315382|||||||||-40.151499036473|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||-2.4936477210202|2.2853717557124|2.2853717557124|2.2853717557124|2.2853717557124|2.2853717557124|2.2853717557124|2.2801352332622|2.276150380085|2.2662781460529|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2343987874214|2.2240250053421|2.2240250053421|2.2240250053421|2.2240250053421|2.2240250053421|2.2113054794752|2.1667282231079|2.1370870677879|2.1337077450146|2.0876752746756|2.0344724669121|-2.2386654335474|-2.2386654335474|-2.2386654335474|-2.2386654335474|-2.2386654335474|-2.2386654335474|-2.2386654335474|-2.2555171205175|-2.2713524051918|-2.29916936252|2.1049589273006|2.1049589273006|2.1049589273006|2.1049589273006|2.0822877615327|2.0466530289511|1.9650033542691|1.8867538051669|1.8813932556647|1.8689923704485|1.8666028381299|1.861280838749||1.8237046980824|1.8237046980824|1.8094495693805|1.7234385256372|1.7033427561215|-1.9485628908639|-1.9485628908639|||-1.9485628908639|-1.9485628908639|-1.9485628908639|-1.9485628908639|-1.9485628908639|-1.9485628908639|-1.9485628908639|-1.9685128124856|-1.9685128124856|-2.1004864609134|-2.2263738022791|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.2428132812253|-2.289070200045|-2.2941614048559|-2.331373739781|-2.3585817952311|-2.3837577523298|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4557063367756|-2.4661737180189|-2.4713193384811|-2.4713193384811|-2.4713193384811|-2.4837879418352|-2.4837879418352|-2.4842644134074|-2.5016827626261|-2.5560364638471|-2.5593738064394|-2.5776157493485|-2.5776157493485|-2.6011840761915|-2.6687045827193|-2.6912153785959|-2.6912153785959|-2.7507393962293|-2.7741548359559|2.532439311558|2.532439311558|2.532439311558|2.532439311558|2.532439311558|2.532439311558|2.4998881225894|2.4998881225894|2.4617644421602|2.4521827027031|2.4264252765121|2.3950390312938|||2.3950390312938|2.3950390312938||||2.3950390312938|2.3950390312938|2.3950390312938|2.3950390312938|2.3950390312938|2.3950390312938|2.3950390312938|2.3950390312938|2.3642365291274|2.3642365291274|2.3642365291274|2.3642365291274|2.3642365291274|2.3499295793812|2.2920883455586|2.2587092627764|2.2358014585648|2.2358014585648|2.2295572097736|2.2018916704573|2.2018916704573|2.1857128914107|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.121112096796|2.0845135323313|2.0802927935683|2.0647872083672|2.0647872083672|2.0413747753576|1.996925626502|1.996925626502|1.9923617953565|1.9798355625621|1.9798355625621|1.9310395636549|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.8789447008591|1.8789447008591|1.8789385887231|1.8053484528424|-2.0070765266775|-2.0070765266775|-2.0070765266775|-2.0070765266775|-2.0070765266775|-2.0296406425767|-2.0506840389893|-2.0537878122512|-2.0864864285989|-2.0918738043092|-2.1324986523812|-2.1642208305139|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||404.32475369128|404.32475369128|400.11083743476|383.78981937196|365.93313263551|355.51004029075|355.51004029075|345.9000447675|340.25004974167|339.80561082407|333.46797107769|333.46797107769|333.46797107769|333.46797107769|328.18663453077|325.01292725641|324.09769695157|317.60855216841|308.73172463156|306.45191625729|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|296.77321677505|296.13690752783|290.81518582461|290.81518582461|290.81518582461|290.81518582461|290.81518582461|290.81518582461|290.81518582461||276.62798424956|269.42343734514|269.42343734514|265.49826371682|260.28180705781|260.28180705781|259.86867450867|257.67136420943|257.67136420943|257.67136420943|257.5527410185|257.5527410185|257.5527410185|257.5527410185||257.5527410185|257.5527410185|257.5527410185|257.5527410185|257.5527410185|255.55860113167|252.79591698166|252.79591698166|252.79591698166|||252.79591698166|252.35657442407|247.53508269341|240.92786965934|-286.27452721626|-286.27452721626|-286.27452721626|-290.78953977317|-290.78953977317|-299.23837752574|-308.45930836193|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-321.24343046184|-331.35381162426|-338.53201291585|-344.48001435094|-347.22779372327|-353.44754858141|-371.02505397935|-371.37660985105|-371.37660985105|-374.94623316783|-377.69025907537|-384.85028786152|-403.38920873502|-419.34912081669|-423.38356764978|-423.38356764978|-423.38356764978|-426.2019353701|-426.2019353701|-430.11967329641|-430.11967329641|-431.21630366268|395.29573832005|395.29573832005|395.29573832005|395.29573832005|395.29573832005|395.29573832005|395.29573832005|395.29573832005|395.29573832005|-433.95337492387|-433.95337492387|-433.95337492387|-433.95337492387|-433.95337492387|-433.95337492387|-433.95337492387|-433.95337492387|-433.95337492387|-439.55930547096|393.62007123846|393.62007123846|393.62007123846|393.62007123846|393.62007123846|393.62007123846|390.38341248718|389.95217578852||389.95217578852|389.95217578852|389.95217578852|||389.95217578852|389.95217578852|389.95217578852|389.95217578852|389.95217578852|389.95217578852|389.95217578852|389.95217578852|389.95217578852|385.53019532058|380.56132813397|378.70703125997|377.11892362219|376.20805709491|376.20805709491|376.20805709491|367.45339677212|366.89266308014|359.07518120015|353.52797911128|349.5588656792|342.64873964355|326.44304404839|320.82474573876|320.82474573876|307.8886063764|299.85372866392|299.85372866392|299.85372866392|299.85372866392|288.3930318488|263.2413973442|263.2413973442|-170.73968345686|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|375.79272668967|375.79272668967|371.9641407663|367.84904529589|356.69306553252|356.69306553252|356.69306553252|356.69306553252|356.04785059169|355.16427843521|353.46207214224|353.46207214224|353.04119126916|352.84406329525|352.84406329525|347.21562588361|343.88789953302|343.88789953302|343.88789953302|343.88789953302|337.15322170336|334.72580189262|330.97311321402|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-363.42672192129|-363.42672192129|-366.58524657921|-368.42805175468|-380.4883354996|-380.4883354996|338.85346322009|338.85346322009||338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||||||||||||||||||141.38052061802|141.08946735336|140.76607483707|140.40674981896|140.00749979885|139.56388866539|139.52099198362|139.05665216469|139.0514180928|139.0514180928|138.57380228898|137.98200067835|137.74111423842|137.20678562977|136.37976587987|135.84417871607|135.0824194393|134.38046248328|134.22273575345|132.94748959585|131.92499505197|129.72776922821|127.11418209737||125.43799231522|125.11396621863|125.11396621863|125.11396621863|125.11396621863|125.11396621863||125.11396621863|123.45440402738|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|117.72009704921|116.13344752362|115.72605076951|115.14005641057|114.02228184888|110.77503879214|110.77503879214|110.53893182172||110.49881720426|106.90423981218|105.57137824726|105.04597379578|104.89552796564|104.06052494296|104.06052494296||||103.80058521969|102.07479807456|-114.74932004482|-114.74932004482|-114.74932004482|-114.74932004482|-115.94051880933|-115.94051880933|-117.50057374214|-118.96730678584|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-125.24060789418|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-131.18951883308|-133.5661342408|119.75965087982|119.75965087982|119.75965087982|119.75965087982|119.75965087982|119.75965087982|119.75965087982|||119.75965087982|119.75965087982||||119.75965087982|119.75965087982|119.75965087982|119.75965087982|119.75965087982|119.75965087982|119.75965087982|119.75965087982|117.57504636484|117.57504636484|117.57504636484|117.57504636484|117.57504636484|117.57504636484|114.61671936995|113.10953640651|113.10953640651|108.77170482952|105.55514896759|105.55514896759|105.55514896759|104.98288936894|104.98288936894|104.98288936894|104.98288936894|104.98288936894|104.98288936894|104.30321100334|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-118.16435681062|-118.45484310473|-124.14426842095|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|-124.46124129987|-125.19474208178|-125.19474208178|-128.67105360584|-128.67105360584|-128.67105360584|-128.67105360584|-128.67105360584|-133.95116923205|116.54979292709|116.54979292709|110.49976864742|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201||9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201||9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.4913385299879|9.4770429827591|9.3906037782983|9.3363626826638|9.3363626826638|9.2819106510683|9.2819106510683|9.2819106510683|9.2819106510683|9.2393450131465|9.2037168465774|9.0957967928958|9.0725517462704|9.049501599097|9.0077795863413||8.9947280442596|8.9947280442596|8.9054115684186|8.9054115684186|8.9054115684186|8.9054115684186|8.9054115684186|||8.9054115684186|8.8460136951511|8.8155703612506|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.6040727785585|8.4723034623991|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.1497428132195|8.1497428132195|8.1497428132195|8.1497428132195|8.1497428132195|8.1058258163817|8.0125749410073|8.0125749410073|8.0125749410073|8.0125749410073|7.9641047422876|7.9641047422876|7.929848824344|7.929848824344|7.929848824344|7.9091161149324|7.9091161149324|7.9091161149324|7.9091161149324|7.8606843835315|7.8235385027419|7.7605980333234|7.7134418947327|7.6786864143487|7.6786864143487|7.6786864143487|7.5914700138655|7.5914700138655|7.5914700138655|7.5914700138655|7.5260777327846|7.4884200729077||7.4038000545176|7.2536666880351|||7.2410082182156|7.2410082182156||||7.1338978962619|7.1021087121653|7.0490096886608|7.0257210993104|7.0257210993104|7.0257210993104|7.0257210993104|6.9180235358667|-7.4114222667237|-7.4114222667237|-7.4114222667237||-7.4114222667237|-7.4114222667237|-7.4114222667237|-7.4114222667237|-7.4114222667237|-7.4114222667237|-7.4554383180245|-7.4554383180245|-7.4554383180245|-7.4554383180245|-7.4665978906005|-7.4999355118767|-7.4999355118767|6.921005405848|6.921005405848|6.8924891591016|6.8924891591016|6.8924891591016|6.8924891591016|6.8488765160181|6.795974245771|6.7516378728374|6.7274660016262|6.7274660016262|6.7274660016262|6.6938513015336|6.5181680227459|6.5112977320552|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.4928626303598|6.4704029830214|6.4615589547948|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5736811061717|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||84.794089330189|84.794089330189|84.794089330189|84.794089330189|84.794089330189|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.468755179487|-86.593062751649|-86.778205667337|-86.778205667337|-86.778205667337|-86.787938317917|-86.787938317917|-86.787938317917|-87.144929260305|-87.969367285891|-88.482629215633|-88.694605759529|-88.694605759529|-88.760673659541|-89.486858095833|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-90.215065546601|-91.102847386034|-91.486499045328|-91.679350591267|-91.679350591267|-91.679350591267|-92.549280299704|-98.015870983911|94.387922146241|-98.025343105572|-98.025343105572|-98.025343105572|96.561463602587|96.561463602587|96.561463602587|96.561463602587|96.073846243271|94.098719489187|93.681909441517|93.163232034629|92.745259596446|91.550291407482|90.786162768343|90.786162768343|90.656843197057|-93.775645545355|-93.775645545355|-93.775645545355|||-93.775645545355|-93.775645545355|-93.775645545355|-93.775645545355|-93.775645545355|-94.398337579692|-99.870959741049|-99.870959741049|-99.870959741049|-103.03580536245|-103.03580536245|-103.88778924279|-104.42196162312|-104.42196162312|-104.91329450705|-104.99254936751|-105.86394187671|-106.04314102045|-106.04314102045|-106.28682013475|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-108.63143769035|107.27268156283|107.27268156283|107.27268156283|107.27268156283|107.27268156283|107.27268156283|107.27268156283|107.27268156283|106.51408825177|105.16565513896|104.43405957009|104.10450961618|103.30549449731|103.30549449731|103.30549449731|103.30549449731|103.30549449731|103.30549449731|103.30549449731|102.79499159708|101.77221076637|101.0284766417|101.0284766417|101.0284766417|101.0284766417|101.0284766417|101.0284766417|100.27608312294|100.1234246749|99.11491452525|97.416574068312|97.311320515916|97.311320515916|97.311320515916|97.311320515916|97.311320515916|97.311320515916|97.311320515916|96.551465798798|95.807185068598|95.061887239163|95.061887239163|95.061887239163|95.061887239163|94.729873947242|94.366524912625|-96.951157046363||-96.951157046363|-96.951157046363|-96.951157046363|||-96.951157046363|-97.392165020422|-97.392165020422|-97.879219465437|-97.879219465437|-98.085616673565|-99.106077394591|-99.273492120398|-99.273492120398|-99.273492120398|-99.273492120398|-99.273492120398|-99.273492120398|-99.273492120398|-99.273492120398|-99.492769107435|-100.00308212662|-100.63120083703|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-106.09195183478|-106.29747353908|-106.29747353908|-106.90830486479|-106.97723307289|-106.97723307289|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|102.55426466097|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-106.04355537911|-106.04355537911|-106.04355537911|-106.58172769039|-107.0463647786|-107.45151667498|-108.11279545782|-108.26237228593|-108.26237228593|-108.26237228593|-108.26237228593|-108.4315449207|-108.94429978476|-108.94429978476|-108.94429978476|-108.94429978476|-109.35345912404|-109.35345912404|-110.18451544026|104.88564053671|104.88564053671|104.88564053671|104.88564053671|104.88564053671|104.88564053671|104.88564053671|99.700469676906|99.700469676906|99.700469676906|99.267188699438|99.050329139958
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||-212.55334003167|-218.55926670186|-219.29538816425|-219.29538816425|-220.28018834|-220.28018834|-220.28018834|-220.28018834|-220.28018834|-222.40577058666|-225.76196596217|211.61062901742|211.61062901742|211.61062901742|211.61062901742|211.61062901742|208.40070314679|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268||-224.98154482481|-228.07949865788|-232.53277035256|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108||212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108||212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.48803832891|212.48803832891|212.48803832891|212.48803832891|209.47561102843|208.02543309265|208.02543309265|206.5838153951|205.01534993037|203.59483885086|202.37203740319|199.24670907347||188.38523484699|186.25025856751|181.43917754246|174.31575587671|-196.32679436565|-196.32679436565|-196.32679436565|||-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-202.15199696091|-203.51559983102|-203.51559983102|-203.51559983102|-203.51559983102|-205.1217332162|-205.1217332162|-210.24637447877|-212.42374331734|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-215.19464304877|-215.19464304877|-216.80515165276|-218.38906298685|-221.58229203807|-225.78032923392|-225.97571453847|-225.97571453847|-231.61745839425|-232.0860681038|-236.8400753318|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-237.37392968655|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-239.4068841277|-243.60108445143|-243.60108445143|-244.46470842663|-244.46470842663||-244.46470842663|-244.46470842663|||-244.46470842663|-244.46470842663||||-244.46470842663|-244.46470842663|-244.46470842663|-244.46470842663|-244.46470842663|-244.46470842663|-248.6829991904|-249.67000130449|-250.29014477377|-250.29014477377|-250.29014477377|-250.29014477377|-251.25571488942|-251.49494731035|-251.49494731035|-251.49494731035|-251.72772923671|-256.66879881412|-256.66879881412|-262.0566418198|-262.0566418198|-262.0566418198|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.9867407527|-272.04537411855|-272.04537411855|-279.58374596885|-285.77083207558|-294.08867891863|-294.08867891863|-308.6366292998|-308.6366292998|-309.95180151692|-311.01635442355|-311.01635442355|-311.01635442355|-311.01635442355|-311.01635442355|-311.01635442355|-313.35150830589|-315.46063272892|-315.46063272892|-315.46063272892|-318.31827336721|-318.31827336721|-318.31827336721|-318.31827336721|-321.85365063805|-324.71867627452|-324.71867627452|-324.71867627452|-324.71867627452|-324.71867627452|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||-34.209944161447|-34.492736052464|-34.492736052464|-34.492736052464|-34.77992015291|-34.77992015291|-34.926577943439|33.544912345017|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.087925356334|33.084363321139|32.986986819356|32.986986819356|32.986986819356|32.986986819356|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-35.145558235903|-35.145558235903|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.544397849821|-35.855211916936|-35.855211916936|-35.855211916936|-35.855211916936|35.210372404509|-34.761204979759|-34.798307919879|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.563228064161|33.680709594509|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|||-33.749126183362|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-36.198319226952|-37.669850859876|-38.235515172257|-38.235515172257|-38.235515172257|-38.834916599342|-39.089024662911|-39.089024662911|-39.089024662911|-39.089024662911|-39.20497716791|-39.877630804718|-40.118155008172|-40.118155008172|-40.118155008172|-40.118155008172|-40.552241119649|-40.719661060203|-40.846507183466|-40.846507183466|-40.846507183466|38.553109143536|38.553109143536|38.553109143536|38.553109143536|38.553109143536|38.553109143536|38.551431627584|-39.548806224467|-39.548806224467|-39.548806224467|-39.548806224467|-39.786552255023|-39.82113043366|-39.82113043366|-39.82113043366|-39.82113043366|-39.82113043366|-39.844531658603|-39.877706557858|-40.207250324067|38.138981254901|38.138981254901|38.138981254901|38.138981254901|38.138981254901|37.972605396206|37.669604167152|37.669604167152|37.358935790798|37.358935790798|36.156393322173|36.135891049906|35.860585417796|-37.795996193842|-37.795996193842|-37.795996193842|-37.795996193842|-37.795996193842|-37.795996193842|-37.924844853034|35.265531394906|35.265531394906|35.265531394906|35.265531394906|35.265531394906|35.265531394906||35.265531394906|35.265531394906|35.265531394906|||35.265531394906|35.265531394906|35.265531394906|35.265531394906|35.265531394906|35.265531394906|35.265531394906|35.265531394906|35.265531394906|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-37.368918594471|-38.058899332805|-38.368473505227|-38.453651202366|-38.453651202366|-38.453651202366|-38.453651202366|-38.789407691078|-39.277595418949|-39.277595418949|-39.277595418949|-39.277595418949|-39.277595418949|-39.677127725834|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-39.919111923077|-41.352043685756|-41.789746429479|-41.789746429479|-41.789746429479|-41.955777435343|38.95559535667|38.95559535667|38.95559535667|38.95559535667|38.95559535667|38.95559535667|38.95559535667|38.95559535667|37.518844346699|-40.710341498078|-40.710341498078|-40.710341498078|-40.710341498078|-40.710341498078|-40.710341498078|-40.710341498078|-40.710341498078|-40.710341498078|-40.779167436694|-41.130891878444|-42.236344530669|-42.256674138071|-42.256674138071|-42.256674138071|-42.754889531668|-43.409475162885|-43.848911103564|-44.311921659396|-44.354156246104|-44.82027238201|-44.860909709123|41.430307749479|-42.552286738436|-42.552286738436|-42.552286738436|39.792060506742|39.792060506742|39.792060506742
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||-106.89263284408|-108.11102398461|-108.39288827611|-108.39288827611|-108.39288827611|-108.39288827611|-108.81365036118|-110.38570757398|-110.38570757398|-113.06189442221|-116.1798831152|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|113.19087827564|113.19087827564|113.19087827564|113.19087827564|113.19087827564|113.19087827564|109.66764320666|105.99514466361|105.99514466361|105.99514466361|-113.80480638372||-113.80480638372|-113.80480638372|-113.80480638372|-113.80480638372|107.62389579301|107.62389579301|107.62389579301|106.23420129185|106.23420129185||106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185||106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066||105.57262517066|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|||-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-118.5788411678|-118.60982657154|-118.72203308431|-119.67809355356|-119.98677129323|-121.64640712269|115.67666212479|115.67666212479|115.67666212479|115.67666212479|115.67666212479|115.67666212479|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-121.70984794304|-122.44982689404|-123.93777898708|-125.7253110029|-126.03367965505|119.82854055347|119.82854055347|119.82854055347|118.73707085458|118.73707085458|118.73707085458|118.73707085458|118.14447531002|117.06333133134|116.65988467968|116.14250550197|116.14250550197|114.27500645238|113.65556628526|111.13951309324|110.51057315535|109.44507975785|104.39453247088|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.58856793403|98.559751521209|97.360835193108|93.692598897561|93.508667179727|93.508667179727|93.508667179727|93.508667179727|93.508667179727|93.508667179727|93.508667179727||93.508667179727|91.59296438074|||90.913839102968|90.913839102968||||90.479449827136|90.479449827136|90.479449827136|89.963278009562|89.843439167781|89.843439167781|89.843439167781|89.843439167781|89.843439167781|89.843439167781|89.843439167781|89.129311017107|89.129311017107|89.129311017107|88.81386065636|88.81386065636|88.81386065636|88.81386065636|88.81386065636|85.984399008578|85.984399008578|85.643191649377|85.643191649377|85.207873982738|85.207873982738|85.207873982738|84.768357770618|84.768357770618|81.006510753297|78.282234848498|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-81.011291056307|-81.011291056307|-81.259767670799|-81.69696526546|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|76.373659924668|75.194724340034|75.194724340034|75.194724340034|75.194724340034|75.160803126839|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.869551315671|-79.496724277476|-79.735102994915|-79.735102994915|-79.735102994915|-80.122181957944|-80.122181957944|-80.122181957944|-80.122181957944|-80.544088012625|-80.643431379452|-80.995275157489|-80.995275157489
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|305.94171991483|294.15746657204|292.75329130834|292.42700533012|291.2228359894|291.2228359894|278.71592338394|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|271.92411823382|266.02679803758||264.05587999455|258.10431164759|256.86701402684|256.37446308158|255.21106357366|255.21106357366|250.294104444|250.294104444|250.294104444|250.294104444|246.54089065284|241.66632435819|237.8514715091|233.11274612123||226.34749569025|224.83055076695|217.4200579336|214.45561924805|208.0617991645|205.84644351611|205.2409630487|205.2409630487|205.2409630487|||205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|202.83533939919|202.83533939919|202.83533939919|202.83533939919|198.36926783015|197.52259654448|197.52259654448|197.52259654448|197.52259654448|197.52259654448|195.4473255944|194.95369686812|189.44991051948|189.44991051948|189.44991051948|189.44991051948|189.44991051948|189.44991051948|189.44991051948|189.44991051948|189.44991051948|189.05545613276|186.94123827365|186.94123827365|181.89938859751|181.89938859751|181.89938859751|181.89938859751|181.89938859751|181.89938859751|181.89938859751|181.89938859751|167.98153908837|165.25726565375|-177.78202445165|-177.78202445165|-177.78202445165|-177.78202445165|-177.78202445165|-177.78202445165|-177.78202445165|-177.78202445165|-177.78202445165|-177.78202445165|-178.69003878538|-178.69003878538|-178.69003878538|-178.69003878538|-178.69003878538|-178.69003878538|-178.69003878538||-178.69003878538|-178.69003878538|-178.69003878538|||-178.69003878538|-178.69003878538|-178.69003878538|-185.60004309487|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|175.26232268512|170.76546419648|170.76546419648|170.76546419648|-180.08040259072|-180.08040259072|-180.08040259072|-180.08040259072|-180.08040259072|-180.08040259072|-180.76711127701|-185.49678725603|-187.20754834682|-191.40838433935|-194.28709371038|-197.52010046054|-198.04844841481|-198.51827520266|-201.58697397328|-201.91885929214|-202.2084682619|-202.2084682619|-204.55821764936|-204.55821764936|-204.55821764936|-209.44246931065|-212.14052104937|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-218.62950490665|-221.36611656294|-222.43940499518|-222.43940499518|-224.13666375741|-224.13666375741|-225.01810476054|-225.01810476054|-227.22062529739|-227.22062529739|-228.33846875492|-229.81957305201|-229.81957305201|-229.81957305201|-230.29952561335|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|223.99834717315|223.99834717315|223.99834717315|223.99834717315|223.99834717315|223.99834717315||221.6294394663|221.6294394663|221.12606691372|221.12606691372|221.12606691372|221.12606691372
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||92.31020584567|92.31020584567|92.31020584567|90.963562864547|90.540065441402|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|87.430162718896|87.203511877197|86.028906154784|83.943227026366|82.636544346429|82.636544346429|82.636544346429|82.636544346429|82.636544346429|82.636544346429|81.306610269963|81.306610269963|81.306610269963|81.306610269963||81.306610269963|81.182349067727|80.533167580542|80.009071274794|79.317656347013|79.317656347013|79.317656347013|77.462108232128|77.462108232128||77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128||77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.032893712374|76.405996065506|74.96258579111|74.96258579111|72.76287328773|70.785416306978|70.446052767783|70.446052767783|70.446052767783||69.988952029579|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|||-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-82.386051074943|-83.688947775056|-85.823274932625|-86.665857882767|-88.073176273007|-88.267380141794|-88.267380141794|-90.937088436086|-92.174545334665|-93.170936844428|-93.170936844428|-93.170936844428|-93.170936844428|-94.677136739858|-94.677136739858|-94.677136739858|-94.693138789912|-94.693138789912|-94.693138789912|-95.00793234483|-95.64881183456|-96.996453705456|-96.996453705456|-96.996453705456|-98.52250581594|-98.52250581594|89.108664476645|89.108664476645|89.108664476645|89.108664476645|89.108664476645|89.108664476645|89.108664476645|89.108664476645|89.108664476645|89.108664476645|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.400875658002|87.293161742762|87.293161742762|87.293161742762|86.139068569161|85.798968806771|84.907741880978|83.435270045162|-88.80010369585|-88.80010369585|-88.80010369585|-88.80010369585|-88.80010369585|-88.80010369585|-88.824560730171|-91.047291005665|83.571921456486|83.571921456486|83.571921456486||83.571921456486|83.571921456486|||83.571921456486|83.571921456486||||83.571921456486|83.571921456486|83.571921456486|83.571921456486|83.571921456486|83.571921456486|83.571921456486|83.571921456486|83.571921456486|83.571921456486|83.535468539297|82.08163182901|81.764035094299|80.622258994886|78.775843141155|76.386886226817|76.386886226817|76.386886226817|76.386886226817|76.386886226817|76.386886226817|76.133424496422|76.133424496422|76.133424496422|76.133424496422|76.133424496422|76.133424496422|76.133424496422|75.911139223028|75.911139223028|75.625712841803|73.446346567797|71.944829197644|71.603140958944|70.87308575188|70.87308575188|70.87308575188|70.87308575188|70.87308575188|70.87308575188|70.596758911729|70.132539999485|70.132539999485|-77.183931284544|-77.183931284544|-77.183931284544|-77.183931284544|-77.183931284544|-77.183931284544|-77.298443635847|-77.298443635847|-77.298443635847|-77.298443635847|-77.298443635847|-77.298443635847|-78.727159324118|-78.802579562454|-78.802579562454|-78.802579562454|-80.060723809608|-80.060723809608|-80.060723809608|-80.060723809608|-80.060723809608|-80.060723809608|-80.060723809608|-82.491914462391|-84.377681413561|-87.390761127373|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538|-88.62313250538
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.147482593404|-11.168314412288|-11.249456542102|-11.249456542102|-11.249456542102|-11.249456542102|-11.249456542102|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.659658713663|10.611842839281|10.463158943433|10.446369003094|10.446369003094|10.400410306495|10.36490031088|10.239889365706|10.104321513213|9.8303572178294|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.4758123737114|9.4531246138433|9.2954618608044|9.2954618608044|9.2265804067787|9.2265804067787|9.2265804067787|-9.5909289550549|-9.5909289550549|-9.5909289550549|||-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.7075045608893|-9.7075045608893|-10.160283144251|-10.199415321632|-10.296522638846|-10.38919143947|-10.579379826475|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.7583712925635|9.6415232409065|9.5950257236234|9.5363270302456|9.5363270302456|9.5303313457308|9.5303313457308|9.5303313457308|9.5303313457308|9.4649157993329|9.4649157993329|9.4649157993329|9.4649157993329|9.4101840116727|9.2618716666155|9.205135074926|9.0884837747421|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9484690375855|8.9282986530254|8.6650539911003|8.434226410942|8.3555292480045|8.3124963522519|8.3124963522519|8.3124963522519|8.3124963522519|8.3124963522519|8.1922179063785|-8.4072406614926|-8.4072406614926|-8.4072406614926|-8.4072406614926|-8.4072406614926|-8.4072406614926|-8.4072406614926|-8.4072406614926|-8.4072406614926|-8.4072406614926||-8.4072406614926|-8.4190158688227|-8.4190158688227|||-8.4190158688227|-8.4190158688227|-8.4190158688227|-8.6638012974567|-8.6638012974567|-8.6638012974567|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.3025948450896|8.2965831783491|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.8135387775216|-8.8611277558815|-8.8611277558815|-8.9623641414126|-9.0632088114968|-9.0632088114968|-9.0632088114968|-9.1041213594267|-9.2295324815141|-9.2295324815141|-9.2972586434005|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8338662187997|8.8338662187997|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.705762663573|8.5406202085587|8.5406202085587|8.5406202085587|8.5406202085587|8.3684673052996|-8.6915544075282|-8.6915544075282|-8.6915544075282|-8.7536723395753|-8.7739469883089|-8.7739469883089|-8.8254965010886|-8.8755516148944|-8.940057076496|-8.9724704663389|-8.9724704663389|-8.9724704663389|-8.9724704663389|-8.9724704663389|-9.0152447400747|-9.0247163439524|-9.1540749856552|-9.1540749856552|-9.1540749856552|-9.1540749856552|-9.1540749856552|-9.163139377338|-9.2173771177202|-9.2425221202042|-9.2425221202042|-9.2425221202042|-9.2425221202042|-9.2425221202042|-9.2714783877093
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.19820488527|179.65356708715|178.9988514595|178.9988514595|178.9988514595|178.09316981422|174.87242959|174.87242959|174.72961546857|174.72961546857|174.72961546857|174.72961546857|172.0551254162|171.50569660231|169.66745219809|169.25827191254|166.41474928216|164.25527036804|161.48919336683|160.79035359114|160.79035359114|159.70476914298|159.70476914298|159.49437087677|159.49437087677|159.49437087677|159.49437087677|159.49437087677|159.49437087677|159.49437087677|157.52152743497|156.58665547894|156.58665547894|156.58665547894|150.4573949766|148.84155251713|146.4128424032|144.8087080169|142.93189304938|141.59655919196|140.32768112232||140.32768112232|140.32768112232|140.32768112232|140.32768112232|140.32768112232|140.32768112232|140.32768112232|139.28728861935|139.28728861935|139.28728861935|136.73895717517|136.73895717517|136.73895717517|136.73895717517||136.73895717517|136.73895717517|132.14328083347|130.38141721433|129.18491208493|125.51657101776|124.96840240852|123.23711514358|-140.58226808842|||-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-148.11363129413|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.59696738074|-154.59696738074|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|141.50160000394|139.40074652887|139.40074652887|138.01749631273|137.94721032632|137.27298598419|-151.28931772984|-151.28931772984|-151.28931772984|-151.28931772984|-151.60039297491|-151.60039297491|-152.69488362636|-155.39668173116|-155.39668173116|-155.39668173116|-155.8185362741||-155.95004985026|-155.95004985026|-156.88338244945|||-158.65375692083|-160.05973330288|-160.77747992176|-161.8583106851|-164.54256946239|-166.0806271411|-168.05625458305|-171.36805640928|-172.25895427854|-173.23861582351|-173.23861582351|-173.23861582351|-173.23861582351|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.33295861519|-173.39216911833|-174.93018926559|-178.52243607771|-180.90825603551|-181.71880085306|-181.71880085306|-181.71880085306|-182.52089237987|-183.97877253227|-184.24308076095|-187.57565291934|-188.26739145443|-189.81097631304|-189.81097631304|-192.06774637267|-196.76971903956|-197.24387268515|176.97808177644|176.97808177644|176.97808177644|176.97808177644|176.97808177644|176.97808177644|176.97808177644|174.87008442011|171.30010227723|169.13899405315|167.3705101854|167.3705101854|167.3705101854|164.65056534679|164.11729686427|163.45810389704|162.83122417868|159.62913102508|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.68654858198|-174.68654858198|-174.68654858198|-174.68654858198|-174.68654858198|-175.35856652214|-175.35856652214|-175.35856652214|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367||-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|126.82316558202|125.02573529702|122.32303938845|121.08115572377|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.15449560419|120.15449560419|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678||-128.3565809191|-129.85731696428|-130.56291548953|118.92356002201|118.92356002201|118.92356002201|118.92356002201|118.84285108105|117.61983046549||116.22758711728|116.02531656144|116.02531656144|116.02531656144|116.02531656144||116.02531656144|116.02531656144|116.02531656144|116.02531656144|116.02531656144|116.02531656144|116.02531656144|115.83742784421|115.83742784421|114.45825782264|114.38139783503|113.55710412795|112.9523421585|109.81926762389|106.726963857|106.5948659314|106.5948659314|106.5948659314|106.5948659314||105.91346680923|105.91346680923|105.91346680923|104.75381152624|-119.6456308735|-119.6456308735|-119.6456308735|||-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-122.40070198781|-123.13967014691|-126.26999043248|-126.26999043248|-126.26999043248|-126.26999043248|-126.26999043248|-129.27221328706|-132.56912095779|-139.56013507572|-140.50325445146|-140.50325445146|-143.17584370475|130.81139870821|130.81139870821|130.81139870821|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|128.11576412498|127.12862256698|125.74627568648|125.74627568648|125.74627568648|125.74627568648|125.74627568648|125.74627568648|125.74627568648||125.74627568648|125.74627568648|||125.74627568648|125.74627568648||||125.74627568648|125.74627568648|125.74627568648|125.74627568648|124.14107095957|124.14107095957|122.25119741493|121.10132978286|119.77478875367|119.77478875367|119.77478875367|119.68862304237|119.68862304237|118.36514027413|-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-131.25515637611|-132.7501729883|-133.40019203968|123.84809476958|123.84809476958|123.84809476958|123.84809476958|123.84809476958|123.84809476958|123.84809476958|119.90898198139|115.83220745735|113.81155444566|113.81155444566|113.81155444566|113.81155444566|113.81155444566|113.81155444566|113.66241237784|113.66241237784|112.61316792577|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-125.35147650841|-125.54053013195|-127.80058852688|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.93830461543|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||-28.033219954156|-28.157061619993|-28.157061619993|-28.16884166252|-28.16884166252|-28.220936367372|-28.303262151457|-28.342512569137|-28.678347756805|-28.82483056115|-29.215367667398|-29.249296895355|-29.258723647561|-29.258723647561|-29.258723647561|-29.258723647561|-29.258723647561|-29.594697147031|-29.594697147031|-29.594697147031|-29.851884477027|-29.947742653421|-29.947742653421|-29.947742653421|-29.947742653421|-30.18526850865|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.419022561227|27.206691425282|27.170768279984|27.064936126311|27.064936126311|27.064936126311|26.983263083122|26.648069138684|26.623414105237|26.623414105237|26.623414105237|26.551190636131|26.551190636131|26.551190636131|26.551190636131|26.551190636131|26.551190636131|26.011323369844|25.672239589897|25.672239589897|25.672239589897|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041||-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-29.686460770898|27.807355291606|27.807355291606|||27.807355291606|27.807355291606|27.195950913165|27.193278550809|27.089462150766|27.089462150766|27.089462150766|27.089462150766|27.089462150766|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.082272578086|25.707629720323|25.707629720323|25.707629720323|25.494274480287|25.494274480287|25.494274480287|25.494274480287|25.078058839912|25.078058839912|25.078058839912|24.380064780044|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|24.303823052642|23.196697181831|23.196697181831|23.196697181831|23.196697181831|23.196697181831|23.196697181831|22.916331232003|22.801478320153|22.570532089903|22.564109803603|22.564109803603|22.564109803603|22.564109803603|22.564109803603|22.564109803603|22.564109803603|22.564109803603|22.564109803603|22.376789200489|22.008654078052|21.994088904027|21.994088904027|21.994088904027|21.994088904027|21.994088904027|21.911209706867|21.459103478111|21.459103478111|21.459103478111|21.459103478111||21.459103478111|21.459103478111|21.459103478111|||21.459103478111|21.459103478111|21.459103478111|21.459103478111|21.347396663074|21.347396663074|21.347396663074|20.983774718581|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-22.129785419506|-22.129785419506|-22.129785419506|20.825407961903|20.825407961903|20.825407961903|20.825407961903|20.825407961903|20.825407961903|20.796009147496|20.574454082748|20.406060816735|20.236734418836|19.999787214153|19.999787214153|19.999787214153|19.970724809749|19.970724809749|19.810805043229|19.662005963864|19.285561101241|18.89117984485|18.519088106149|18.059542369835|17.835603184162|17.4556705098|17.270925435555|17.270925435555|17.270925435555|17.270925435555|17.270925435555|17.270925435555|17.253079190029|17.253079190029|17.253079190029|17.148976712507|16.904974095337|16.83120395165|16.83120395165|16.749115429778|16.61457227166|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.355616416668|16.263463168382|16.013293642732|15.834469334378|15.834469334378|15.834469334378|15.721632975223
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||-88.234656225524|85.324958829611||85.324958829611|85.324958829611|83.688530191632|83.688530191632|-86.551196164001|-86.551196164001|-87.006884118042|84.159015103489|81.64271804219|81.64271804219|81.64271804219|81.64271804219|81.64271804219|77.591909953019||77.154898082836|77.105440364528|76.056045781957|75.167824068982|-78.281695411874|-78.281695411874|-79.376883875743|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337||-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337||-80.130142627337|-80.151156918145|-80.151156918145|-80.151156918145|-83.445728213629|-84.898034315464|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178||-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178||||-85.932722230224|-85.932722230224|-85.932722230224|-85.932722230224|-85.932722230224|-85.932722230224|-87.095029648769|-87.095029648769|-89.242257657567|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-93.268277030934|-94.260304404352|-94.352563806214|-98.706942493748|-98.706942493748|-98.706942493748|-102.99326931882|-105.62255403642|-105.62255403642|-115.18710701706|103.37266124352|103.37266124352|103.3112907792|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|101.80639697488|-105.38834287913|-105.38834287913|-105.38834287913|-105.38834287913|-105.71260475882|-106.0710496874|-106.0710496874|100.39648431844|100.39648431844||100.39648431844|100.39648431844|100.39648431844|100.39648431844|100.39648431844|-106.90860270195|-106.90860270195||101.13259196953|101.13259196953|99.130655878961||||-105.37536265651||||-105.37536265651|-106.24373909941|-107.1660724398|-107.1660724398|-107.1660724398|-108.96730123587||-111.09144810645|-113.49883131416|-114.66029676074|-114.66029676074|-114.66029676074|-118.45530744975|-118.45530744975|-118.61700488666|-118.64389686164|-120.28210618293|-123.83845368796|-125.49272284434|-130.60024616372|-131.30027741471||-132.20586108145|129.02233932069|129.02233932069||129.02233932069||126.79023374808|126.79023374808|124.8585978006||||-123.78561319601|-123.78561319601|-123.78561319601|-123.78561319601||-123.78561319601|-123.78561319601|-125.27845927622|-125.4371754477|-126.82741555346|-129.46102109632|-131.17057763957||||-132.16453045633|-136.23559007409|-138.81732569538||||133.74266635654|||133.74266635654||||133.74266635654||129.24740740191|120.96778439164||120.96778439164|119.08694234862|119.08694234862|119.08694234862|-124.73180065475|-124.73180065475|-124.73180065475|-125.23811489037|-127.91457023545|-129.79118770939|-130.35948996316|-130.35948996316|-132.87075079078|126.58696842395|126.58696842395|126.58696842395|126.58696842395|126.58696842395|126.58696842395||124.02006732068|124.02006732068|124.02006732068|124.02006732068|124.02006732068
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||52.515016348891|52.515016348891|52.515016348891|52.515016348891|52.515016348891|52.385206367416|52.385206367416|-55.508050976245|-55.508050976245|-55.508050976245|-56.37839069416|-56.678766886943|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.267135921762|52.985706452579|52.47300776293|51.796613396564|51.796613396564|51.39068125504|50.622978621254|50.575530826527|50.32559247754|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.221424591757|49.151585380476|49.112064036439|49.112064036439|49.112064036439|49.112064036439|48.474516401369||-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|||-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-52.692839823201|-52.692839823201|-54.363154528356|-54.787536530112|-54.787536530112|-55.519486008325|-55.619664602535|-55.619664602535|-55.619664602535|-55.644071611052|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-56.063488180723|-56.378876773612|-56.591205752063|-56.591205752063|-57.395786245849|-57.411984293755|-57.471726078668|-57.471726078668|-57.471726078668|-57.471726078668|-57.471726078668|-58.204694371399|-58.986044548392|-58.986044548392|-59.208386890241|-59.208386890241|-59.239875466899|-59.613749882994|-59.673611955971|-60.281791189347|-60.649212178294|-61.196345762748|-61.782049660703|-62.007834651757|-62.242039392049|-63.50226518584|62.166930283962|61.793915017949|61.793915017949|61.793915017949|61.793915017949|60.82379302328|59.765324903254|-64.057725262208|-64.057725262208|-64.057725262208|-64.057725262208|-64.057725262208|-64.057725262208|-64.057725262208|-64.057725262208|-64.057725262208|-64.057725262208|-64.275250672812|-64.887319983787|-64.887319983787|-64.887319983787|-64.887319983787|-64.887319983787|-64.887319983787|-64.887319983787|-64.887319983787||-64.887319983787|-64.887319983787|-64.887319983787|||-64.887319983787|-64.887319983787|-64.887319983787|-65.679717545827|-65.679717545827|-66.275885482286|-66.275885482286|-66.525984123519|-66.928871078813|-67.170969560768|-67.616630033979|-67.616630033979|-67.79613210538|-67.79613210538|-67.79613210538|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.748621763976|-69.062358236083|-70.016508473035|-70.546121161377|-72.223467872315|-73.578855141195|-73.582061352766|-74.360621097393|-74.881246172396|-77.181943667164|73.985224685881|73.985224685881|73.985224685881|73.985224685881|73.985224685881|73.985224685881|72.762741044942|72.762741044942|72.762741044942|72.762741044942|72.762741044942|72.762741044942|72.519717697505|72.163574117427|71.948412888585|71.470459612805|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-76.604173505009|-76.696302877201|-76.704222875981|-77.354692253966|-77.469102419635|-77.832337632467|-78.605372180199|-80.020198054267|-80.020198054267|-80.020198054267|-80.020198054267|-80.020198054267|-80.020198054267|-81.308556021533|-81.323395664252|-85.20099823426|77.101670663105|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.570310626636|-81.570310626636|-81.570310626636|-81.675345988417|-82.06686073788|-82.06686073788|-82.06686073788
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||1.799098069802|1.788997856925|1.7833309484302|1.7770343834359|1.7767048604178|1.7691165083964|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7607919388116|1.7469910441837|1.7070520603064|1.7070520603064|1.7070520603064|-1.7643524136068|-1.7643524136068|1.7007377910613|1.7007377910613|1.7007377910613|-1.7226485212919|-1.7226485212919|-1.7226485212919|-1.7226485212919|-1.7762761734455|-1.7991957291993|-1.8013285911782|-1.8036984378213|-1.8063316007582|-1.8092573373547|-1.812306591802|-1.812306591802|-1.812306591802|-1.812306591802|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8321803648247|1.7864604308918|1.7864604308918|1.7864604308918|1.7794004165149|1.7465437325695|1.7465437325695|1.6928264203843|1.68869602053|1.6841066873585|1.6790074282791|1.6333416230044|-1.6799486985224|-1.6799486985224|1.6338287934823|1.6338287934823|-1.6515356988672|-1.6515356988672|-1.6515356988672|-1.6515356988672|1.5940412521096||1.5837546351186|1.5837546351186|1.5769495966955|1.569388442892|1.5609871608882|1.5516524031062|1.5162804738569|1.4947560910701|1.4736178853246|||1.4076102573485|1.4076102573485|1.4076102573485|-1.5346169522257|-1.5346169522257|-1.5393508680822|-1.5393508680822|-1.5393508680822|-1.5393508680822|-1.5393508680822|-1.5581676174272|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6555051354485|-1.6555051354485|-1.6555051354485|-1.6710836857007|-1.6710836857007|-1.6710836857007|-1.6710836857007|-1.6710836857007|-1.6710836857007|-1.6789818703517|-1.6816465257919|-1.6846072540588|-1.6878969521332|-1.6915521722158|-1.7006135230948|1.6791190858622|1.6791190858622|1.6395766730595|1.6389219416866|1.6389219416866|1.5882465192222|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6038555624185|-1.6276172799201|-1.6497676294978|1.5996882251136|1.5996882251136|1.588558487694||1.588558487694|1.588558487694|1.588558487694|||1.5857180799048|1.5857180799048|1.5857180799048|1.5843851302913|1.5843851302913|1.5843851302913|1.5843851302913|1.5843851302913|1.5843851302913|-1.5640165038847|-1.5800183291726|-1.5822425943274|-1.594714069991|-1.6050473305786|1.5806617199287|1.55295748831|1.5449527647889|1.5416141778006|1.5379046367024|1.5237829339079|1.4902258547065|-1.5738482784866|-1.5782967002466|-1.5782967002466|-1.5782967002466|-1.5869711999631|-1.5869711999631|-1.6019358295277|-1.6019358295277|-1.6019358295277|-1.6265953666717|-1.6356732838867|1.5986963650123|1.5986963650123|-1.6146072253748|-1.6146072253748|-1.6146072253748|-1.6172311376108|-1.6172311376108|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.5860574054989|1.5860574054989|1.5860574054989|1.5860574054989|1.5645770555995|1.5645770555995|1.5476914289751|1.5476914289751|1.5476914289751|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.5048983574881|1.4787759781959|1.4686399831906|1.4418222257976|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.3839076220393|-1.4048053659774|1.3741051181845|1.3741051181845|1.3512279308164
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6524789194993|3.6524789194993|3.6524789194993|3.6303143801155|3.6303143801155|3.6303143801155|3.6303143801155|3.5691638780314|3.5691638780314|3.5691638780314|3.5176265982211|3.4726962013841|3.407440203627|3.3943671309439|3.3943671309439|3.3943671309439|3.3943671309439|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6173342658364|-3.641149197826|3.3636261426226|3.3636261426226|3.3636261426226|3.3636261426226|3.3636261426226|3.3636261426226|3.3534890500135|3.3534890500135|3.33143223297|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.308098787043|3.308098787043|3.308098787043|3.308098787043|3.308098787043|3.2714430689519|3.2447211667461|3.2447211667461|3.2447211667461|3.2447211667461|3.2142456819131|3.1666063919679|3.1320070839607|3.1043410937746|3.0520457206787|3.0238588943675|3.0238588943675|2.9460654804657||2.8659615593431|2.8525129641954|2.8095697921585|2.7315219819624|-3.0863205756891|-3.0863205756891|-3.0863205756891|||-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.2428007618308|-3.4245563630396|-3.4731736717548|-3.5109706916109|-3.5966341802032|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.2394179901304|3.2016867223517|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611|2.9866223953294|2.9866223953294|2.9866223953294|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9751169718101|2.9034633147269|2.859292664743|2.8571760451065|2.8571760451065|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.82845293392|2.8225032765474|2.8113369763787|2.7923744851677|2.7630513290762|2.7630513290762|2.7630513290762|2.7630513290762|2.7630513290762|2.7630513290762|2.7630513290762|2.76239046567|2.7526973767357|2.7526973767357|2.7526973767357|2.7526973767357|||2.7526973767357|2.7526973767357||||2.7526973767357|2.7526973767357|2.7526973767357|2.7526973767357|2.7526973767357|2.7526973767357|2.7526973767357|2.7223303895611|2.7063021923698|2.7063021923698|2.7063021923698|2.7063021923698|2.6874469811825|2.616052209791|2.5378359285289|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5189307851375|2.5189307851375|2.5189307851375|2.4961510809108|2.4961510809108|2.4961510809108|2.4961510809108|2.4961510809108|2.4845012461526|2.4650040304773|2.4650040304773|2.4650040304773|2.4650040304773|2.4650040304773|2.4537826568272|2.4537826568272|2.4537826568272|2.4537826568272|2.4537826568272|2.4252029823359|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4085791380685|2.3913102714532|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3530684157266|2.3309648218038|2.3036276568176|2.280697490242|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||-9.2901675980477|-9.3496307577456|-9.5204233820532|-9.6165812473931|-9.7792982443662|-9.7792982443662|-9.8057343595274|-9.8057343595274|-9.8057343595274|-10.066371347402|-11.130968095963|10.512815517808|10.512815517808|10.512815517808|10.512815517808|10.512815517808|10.512815517808|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261||-11.046786764261|-11.075873775611|-11.159859943533|-11.329288694753|-11.406432281483|-11.515479920693|-11.652607575722|-11.652607575722|-11.652607575722|-11.652607575722|-11.785675039631|-11.7932411304|-11.7932411304|-12.013046011978|-12.057273319092||-12.094747837745|-12.186941791864|-12.202713623413|-12.205236530711|-12.277021061258|-12.277021061258|-12.368911887624|-12.667124961723|-13.247360890562|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.211579742684|13.149643675767|12.96104862103||12.761829659896|12.761829659896|12.761829659896|12.570032593892|12.271925446376|12.105806241416|11.719784191342|||-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.986104567885|-12.986104567885|-13.15522721966|-13.171919597077|-13.248799762116|-13.469777223122|-13.589752379006|-13.733037315198|-13.733037315198|-13.733037315198|-13.733037315198|-13.733037315198|-13.845597040199|-13.850580780607|-13.850580780607|-13.850580780607|-13.850580780607|-13.850580780607|-13.850580780607|-13.915645326621|-14.029932927504|-14.029932927504|-14.417073481077|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.556692819229|13.425769466417|13.392521904858|13.309468321174|13.101631593008|13.024034605312|13.018746464349|13.018746464349|13.018746464349|13.018746464349|13.018746464349|13.018746464349|13.018746464349|12.793051446916|12.641724442378|12.446360057079|12.251511301689|12.228345674599|12.140982344225|12.140982344225|11.873869209902|-12.547725941011|-12.547725941011|-12.547725941011|-12.547725941011|-12.547725941011|-12.547725941011|-12.704723589299|-12.704723589299|-12.731359791621|12.10310297919||12.10310297919|12.10310297919|||12.10310297919|12.10310297919||||12.10310297919|12.10310297919|12.10310297919|12.10310297919|12.10310297919|12.10310297919|12.10310297919|12.10310297919|12.026781410119|11.906423191385|11.771581654368||11.473979902067|11.456089072535|11.37176519534|11.163072121375|11.127302607158|11.06644747904|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.588569375565|-10.583534217885|-10.606981940855|-10.734701787752|-10.883557597048|-10.944509019726|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-11.087917774539|-11.18379721997|-11.235330479651|-11.327589928341|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.377837270268|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.202774898857|-11.299194539753|-11.497993854645|-11.534993017121|-11.545299792491|-11.545299792491|-11.580888827865|-11.692614346197|-11.692614346197|-11.692614346197|-11.692614346197|-11.692614346197|-11.761238183634|-11.785971160209|-11.785971160209
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||-105.03101928141|-105.39453550166|-105.39453550166|-105.39453550166|-107.55436892355|-107.55436892355|-108.16250855296|-108.16250855296|-108.16250855296|-109.70833902193|-113.15926668194|101.58415050477|101.36016697321|100.7335218261|100.27499182212|100.27499182212|100.27499182212|99.422210931638|98.392854772795|98.392854772795|98.053168494159|97.759076443705|97.51439281873|97.51439281873|97.51439281873|-106.19290263529|-106.19290263529|-106.19290263529|-106.35173391849|-106.35173391849||-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367||-107.18911864367|-107.18911864367|-107.18911864367|-107.57124505668|-108.37216341375||-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375||-108.37216341375|-108.37216341375|-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|||-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|-110.63491937025|-110.63491937025|-112.43014801118|-112.43014801118|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-118.80073480334|-121.12304401096|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-125.38416324679|-125.38416324679|-127.78795873925|-130.53106373995|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|122.43157507592|113.1908346892|113.1908346892|112.35648247938|111.05164524957|110.48516206658|109.46004300252|109.46004300252|109.46004300252|109.46004300252|108.00004752626|107.890488555|107.890488555|107.890488555|107.890488555|107.890488555|107.890488555|107.890488555|106.52276412863|104.92702693056|104.92702693056||104.92702693056|104.92702693056|||104.53003119442|103.70350131022||||103.70350131022|103.70350131022|103.70350131022|103.70350131022|103.70350131022|103.29506474938|103.29506474938|101.98896049356|101.35767558957|101.35767558957|101.35767558957|101.35767558957|101.35767558957|101.35767558957|100.78630409135|100.57922659863|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|98.276755736812|98.124425256836|98.124425256836|98.124425256836|97.87714061537|-106.01309499718|-106.01309499718|-106.01309499718|-106.01309499718|-106.01309499718|-108.01455211614|-108.12727546664|-112.09571618443|-112.09571618443|-112.09571618443|-112.09571618443|-113.74532861333|-113.74532861333|-114.07258870449|-114.76398465198|-115.9044282388|-116.27713748607|-116.6468240066|-117.59091285022|-118.69545812907|-120.10797602235|-120.10797602235|-121.11354680192|-121.11354680192|-121.28171841449|-122.36301884989|-123.42557361766|-123.5297232754|-123.5297232754|-124.96687743448|-124.96687743448|-124.96687743448|-124.96687743448|-124.96687743448|-125.01045800431|-125.01045800431|-125.01045800431|-125.01045800431|-125.01045800431|-128.95606444923|-129.11676144687|-129.11676144687|-129.11676144687|-130.11862145627|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|||||||||-20.277515207189|||-20.328659841624|||||||-20.328659841624||-20.786844912731|-20.810938190049|||-21.192515695323||||-21.192515695323||-21.240572757444|-22.047859424707||||||21.567933989502||||||||21.257571857329|||||21.257571857329|||||20.391951965038|20.391951965038||||||20.391951965038|20.357722413478||19.870804614422|||||19.181447791388||||18.8988321085||||||-19.163290498675||-19.163290498675||-19.163290498675|||18.984122914273||18.3806924491||||18.048546224708|17.851717001724|||17.031935699839||17.031935699839|||||||-17.03801221801|-17.03801221801|-17.763902239813|-18.195034080098|||-18.195034080098|||||-18.30225929215|||-18.400287881984||||-18.576776417555||-18.576776417555|||||||||||18.334137059515|-18.764557471729|||||||||||||||||-18.764557471729|||||-18.764557471729|||||18.46715755942|||||||||||||17.350625726943|||17.350625726943|||||||-17.410780525659|||-17.410780525659||-17.410780525659|||-17.863643964633||||18.002617164337||||||17.578742234667|17.466102088778||||||||||||||17.283168012664|||||17.091133096538|||||||17.091133096538|17.040320240816|17.040320240816||||||16.225981543781||16.225981543781|||16.212201672927|||||
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.35494861161|-142.35494861161|-144.56951715244|-144.56951715244|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|125.33582739665|125.33582739665|125.33582739665|125.33582739665||125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665||125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665||125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.28980906621|123.90533662521|120.22815858748|116.20906153681|112.86057614695|112.86057614695|112.55618656355|111.36243595766||104.45270373741|104.25300711966|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|||-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-116.19434089674|-116.19434089674|-116.19434089674|-117.23284300939|-117.23284300939|-117.23284300939|-117.31427001044|-122.51029924866|-127.70589017334|-133.95654412842|-136.28504776001|-137.22227854788|-137.22227854788|-139.41364155941|-139.421963393|-139.421963393|-139.421963393|-139.421963393|-139.84089621762|-139.84089621762|-139.84089621762|-142.5621024156|-143.1356751151|-145.37367854824|-145.37367854824|-145.82630449655|-151.09033443004|-152.42259652382|-157.1748960055|-157.1748960055|-157.1748960055|-160.27765205581|-164.98628836957|-165.77365611756|-168.27072613729|-170.72858527516|-171.84843808649|-172.72047913338|-173.09497698441|-174.84997578345|-179.27219328044|-181.50798897344|-184.28665356722|-184.40183644921|-185.28538010551|-194.83931258468|-195.20478887854|-198.25068146259|-198.25068146259|-198.25068146259|-198.25068146259|-208.23964623909|181.22817050638|181.00907274553|179.28786030156|-198.36802284146|-198.36802284146|-198.36802284146|-198.36802284146|-198.36802284146|-198.36802284146|177.01728346923|177.01728346923|177.01728346923|177.01728346923|177.01728346923||177.01728346923|177.01728346923|||177.01728346923|177.01728346923||||177.01728346923|177.01728346923|177.01728346923|177.01728346923|177.01728346923|177.01728346923|177.01728346923|177.01728346923|171.68031632215|170.54915544464|-187.90231052622|-187.90231052622|-187.90231052622|-187.90231052622|-187.90231052622|-187.90231052622|-187.90231052622|-187.90231052622|-187.90231052622|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-195.2848504657|-196.16649814385|-196.9349970899|-199.09999117167|-205.72776406905|-207.3066249707|-207.3066249707|-207.3066249707|-207.3066249707|-207.3066249707|-209.79069814181|-225.44521320634|-226.14062534936|-226.14062534936|-226.14062534936|-237.18225074854|-237.18225074854|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|208.02110973967|206.10123694355|205.61247786344|201.12497455611|200.43714228729|200.43714228729|200.43714228729|-224.82954140761|-224.82954140761|-224.82954140761|-224.82954140761|-224.82954140761|-224.82954140761|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-231.43028107222|-231.9114218877|-232.65713407444|-233.97053968082|-233.97053968082|-234.71171296051|-234.77688767227|-234.77688767227
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||-3.1663042155824|-3.1695046919277|-3.1775052699436|-3.206394781999|-3.2487719879461|3.0596416052221|3.0596416052221|3.0596416052221|3.0596416052221|3.0237683781913|2.9994648307486|2.9846831791847|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9617832468506|2.9436479593379|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9353145046014|2.9192384396415|2.9047092502228|2.8963436092394|2.8805271468526|2.8805271468526|2.8805271468526|2.8805271468526|2.8588524507405|2.8588524507405|2.8588524507405|2.8588524507405|2.8551137366694|2.8455724896229|2.8455724896229|2.8142472970527|2.7992237263301|2.7700922363309|2.7700922363309|2.7501025060048|2.7417805436839|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.9773513552061|2.7519118893157|2.7519118893157|2.7392219514184|2.7392219514184|2.7392219514184|2.7392219514184|2.6952465077829|2.6777833551635|2.6777833551635|2.6777833551635|2.6736481819406|2.6665535407877|-2.8442280026187|||-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|2.7072731408673|2.7072731408673|2.6728034453478|2.6542259539594|2.637473367478|2.6280259013458|2.6016954448801|2.5624395373774|2.5565993524605|2.5519129289293|2.5519129289293|2.5441208034268|2.5441208034268|2.5348564816306|2.5253959842071|2.5193289857821|2.5184210121319|2.4979678325835|2.4902420632247|2.4763801619083|2.4378945067464|2.4378945067464|2.4378945067464|2.4162715226344|2.4113362159166|2.4113362159166|2.4113362159166|2.4103736707273|2.4020818150378|2.3845354888546|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3591674539455|2.3443527456796|2.3198364969399|2.2984293827642|2.2910326199652|2.2754529667034|2.2691143565856|2.2659316394463|2.2659316394463|2.2659316394463|2.2659316394463|2.2659316394463|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3437159039113||-2.3437159039113|-2.3437159039113|-2.3437159039113|||-2.3437159039113|-2.3437159039113|-2.3437159039113|-2.3532954164714|-2.3808838072055|-2.4340374936256|-2.4436528406312|-2.4474417998675|-2.4474417998675|-2.459657518321|-2.4665639844799|-2.4764600691159|-2.4832839240949|-2.4832839240949|2.3868410271647|2.3868410271647|2.3868410271647|2.3868410271647|2.3789899925659|2.3658222600563|2.3548026134288|2.3433917285905|2.3346019588031|2.334270902391|2.334270902391|2.323058878841|2.3006209658936|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3649634501809|-2.3649634501809|-2.3649634501809|-2.3717649536524|-2.3889054675007|-2.3901727088187|-2.3985252918903|-2.398639155991|-2.4055713167534|-2.4192459308158|-2.424995365303|-2.4372171986558|-2.442118328424|-2.442118328424|-2.442118328424|-2.442118328424|-2.442118328424|-2.442118328424|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3805324187247|2.3750361458425|2.374484593776|2.3738717581466|2.3656907772174|2.3516008296664|2.339278662542|2.3241984185682|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||25.568983370678|25.568983370678|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.376267958968|25.243076060977|24.914266988813|24.914266988813|24.914266988813|24.914266988813|24.524186581571|-26.445766802243|-26.445766802243|-26.445766802243|-26.492519347327|-26.783355254219|-27.012060927336|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.704935969771|25.704935969771|25.369373575251|25.265970935867|24.934411727108|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.569487645156|24.310541552446||23.831157492423|23.670731225305|23.400811582465|23.125902817932|23.031558644206|22.818590702136|22.818590702136|||22.395655276068|-24.416191914353|-24.416191914353|-24.416191914353|-24.416191914353|-24.416191914353|-24.416191914353|-24.846841980245|-24.846841980245|-25.968713523311|24.042505790937|24.042505790937|24.042505790937|23.997845840733|23.997845840733|23.922606362547|23.914946979022|23.914946979022|23.814748921188|23.814748921188|23.652498207922|23.471603794887|23.471603794887|23.13511553958|-24.846482141367|-24.846482141367|-24.846482141367|-24.846482141367|-24.846482141367|-24.846482141367|-24.910161333775|23.531267576177|23.531267576177|23.531267576177|23.531267576177|23.531267576177|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.517107759121|23.299563816524|23.002293087086|22.796993124309|22.754992445114|22.419434820947|22.271595305135|22.193439821325|22.174306532878|22.174306532878|21.927007936922|21.807786914471|21.794762475362|21.699736338048|-22.630330039206|-22.630330039206|-22.630330039206|-22.630330039206|-22.630330039206|-22.630330039206|-22.630330039206|-22.630330039206|-22.630330039206|-22.869811642107|-23.376905734543|-23.376905734543|-23.376905734543|-23.376905734543|-23.376905734543|-23.376905734543||-23.376905734543|-23.376905734543|-23.376905734543|||-23.376905734543|-23.376905734543|-23.376905734543|-23.376905734543|-23.513464724581|-23.513464724581|-23.564960148115|-23.724950969684|-23.724950969684|-23.899945564256|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-24.300292823367|-24.422548238495|-24.453769108586|-24.453769108586|-24.453769108586|-24.453769108586|-24.453769108586|-24.453769108586|-24.455887119628|-24.455887119628|-24.784319763555|-24.863131926208|-24.868682087386|-24.868682087386|-24.906868710479|-25.014079839691|-25.014079839691|-25.014079839691|-25.014079839691|-25.171199991421|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.273003028232|24.136669395586|24.109777919329|24.109777919329|24.063641539191|23.834601392321|23.469260792148|23.469260792148|23.415845345802|23.173162088733|22.967402575127|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.750314029948|22.516128121208|22.516128121208|22.323615663815|-23.467973854017|-23.467973854017|-23.467973854017
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.71300138098|-24.808890804781|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-25.062818421024|-25.062818421024|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.040532209891|23.040532209891|23.040532209891|23.040532209891|23.040532209891|23.040532209891|22.922812994341|22.673672898664|22.673672898664|22.673672898664|22.673672898664|22.673672898664|22.647488544988|22.647488544988|22.647488544988|22.647488544988|22.647488544988|22.605543082078|22.331157941641|22.212397861284|22.129810968792|22.129810968792|21.972013225992|21.802237659516|21.517885533161|21.517885533161|21.358761724705|21.193067798874|21.178409640283|20.967677717176|-22.20157907584|-22.20157907584|||-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.253492415425|-22.253492415425|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.916848781533|-23.004831131771|-23.094257470055|-23.190841591008|-23.232010438105|-23.232010438105|-23.232010438105|-23.232010438105|-23.232010438105|-23.232010438105|-23.255010368714|-23.31112305576|-23.449534792154|-23.449534792154|-23.624116490468|-23.624116490468|-23.672640726323|-23.672640726323|22.191530287185|22.191530287185|22.191530287185|22.191530287185|22.191530287185|22.191530287185|22.191530287185|22.191530287185|22.171143915828|22.029883779432|22.029883779432|22.029883779432|22.029883779432|22.029883779432|22.029883779432|22.029883779432|22.029883779432|21.923604602261|21.923604602261|21.923604602261|21.923604602261|21.665116860517|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.770022753503|-22.845352660273|-22.845352660273|-22.845352660273|-22.845352660273|-22.845352660273|-22.845352660273|-22.845352660273|-22.845352660273||-22.845352660273|-22.845352660273|-22.845352660273|||-22.845352660273|-22.845352660273|-22.845352660273|-22.845352660273|-23.436502256498|-24.229447354327|-24.554475532796|-24.554475532796|-24.554475532796|-24.554475532796|-24.554475532796|-24.554475532796|-24.974416453337|-25.027129498561|-25.427367253921|-25.738741923064|-25.779157374402|-25.912952871345|-26.016298894557|-26.016298894557|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.158852419489|-26.158852419489|-26.158852419489|-26.158852419489|-26.512613439156|-26.550126446169|-26.869585130922|-26.974538907202|-27.23282083846|-27.533689333077|-27.657633785516|-27.657633785516|-27.657633785516|-27.786259443793|-27.918065582418|-27.945073483943|-28.2139705801|-28.334967311223|-28.405519361848|-28.406132984553|-28.439188212836|-28.439188212836|-28.439188212836|-28.439188212836|-28.439188212836|-28.496320851075|-28.694781711218|-28.694781711218|-28.694781711218|-29.271980632806|-29.879977717956|-30.002753274264|-30.169725436438|-30.346916642971|-30.446574174903|-30.946193442899|-31.01521559353|-31.189128140556|-32.09069784918|-32.216597870096|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.070436345228|29.955830003032|29.703700172912|29.465221948105|29.291911834565|29.277125299073|29.205400464094|29.205400464094|29.156000981901|29.037224754331|-30.009722954677
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||11.97070088892|11.97070088892|11.841889598952|11.727641674455|11.727641674455|11.398490690055|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-12.020569040836|-12.020569040836|-12.020569040836|-12.020569040836|-12.020569040836|-12.171319611354|-12.171319611354|-12.232577729538|-12.370641629249|-12.471162562937|-12.471162562937|-12.800180653036|-12.804645356536|-13.155161019829|12.197598381543|12.180615990868|12.180615990868|12.124463779827|12.124463779827|12.040515298203|11.912794557495|11.887549364218|11.697277028967|11.687132314901|11.687132314901|11.541891856523|11.541891856523|11.393213585054|11.239125811431|11.071250795626|10.829167921569|10.745742249517|10.681603098564|10.681603098564|10.681603098564|10.681603098564|10.681603098564|10.579558532163|10.412842451119|10.250936440388|10.124374049415|9.9504150742846|9.8304614352471||9.812734741556|9.7524487012199|9.7524487012199|9.7524487012199|9.5949428339326|9.5888254664036|9.4470281624897|||9.332809291957|9.0920099535233|8.9877892907732|-9.433356646994|-9.433356646994||-9.433356646994|-9.433356646994|-9.433356646994|-10.014285012858||9.6674608425112|9.6216628208115|9.6216628208115|9.6216628208115|9.6216628208115|9.6216628208115|9.5612921333262|9.5197685665498|9.4518752385817|9.4518752385817|9.4148618699932|9.3204015627861|9.2532239374585||8.924693365568|8.8440408541598|8.8440408541598|8.8440408541598|8.8440408541598|8.7333784449805|8.6865315822218|8.6437349025984|8.6437349025984|8.6437349025984|8.6437349025984|8.5741502647686|8.4673886172295|8.3765472138988|8.3765472138988|8.3765472138988|8.3765472138988|8.3765472138988|8.2789408062417|8.1966009509253|8.1012239866442|8.0641378222777|8.0523750317178|8.0293059892215|8.0270063685882|8.0191688120167|8.0191688120167|8.0191688120167|8.0191688120167|8.0191688120167|7.9728572979786|7.9728572979786|7.9728572979786|7.9728572979786||7.9728572979786|7.9598414782261|7.9017181430304|7.9017181430304|7.8574641583191|7.7879803972758|7.7879803972758|7.7194228522553|7.713471150271|7.713471150271|7.713471150271|7.713471150271|7.713471150271|7.6744123298503|7.6034719863763|7.6034719863763|||7.5378215062262|7.5378215062262||||7.5378215062262|7.481199198255|7.481199198255|7.4313326735067|7.3487028169155|7.3231315007098|7.3231315007098|7.3231315007098|7.2029238663655|-7.3429107356035|-7.3429107356035|-7.3429107356035|-7.3429107356035|-7.3429107356035|-7.3429107356035|-7.3593451367444|7.2053704302691|7.2053704302691|7.2053704302691|7.2053704302691|7.2053704302691|7.1826335634548|7.1140375894262|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.3344678692583|-7.3366227221592|-7.3366227221592|-7.3366227221592|-7.3890404848533|-7.3890404848533|-7.4378228881046|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4979312434779|-7.5284163976924|-7.5284163976924|-7.5284163976924|-7.5284163976924|-7.5284163976924|-7.5615737201126|-7.6039707927077|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.660659674116|-7.660659674116|-7.660659674116|-7.660659674116|-7.6973997523476|-7.7492157837312|-7.7492157837312|-7.7492157837312|-7.7492157837312|-7.7492157837312|-7.7492157837312|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.5949440062488|7.5777155624986|7.5719061678384|7.5171178784342|7.5151309665012|7.5012565912988|7.4888363247255|7.4888363247255
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||94.37720730618|94.37720730618|94.37720730618|94.37720730618|93.075278924505|93.075278924505|93.075278924505|93.075278924505|93.075278924505|93.075278924505|93.075278924505|92.500310763827|92.228160174677|92.228160174677|91.767401465651|90.330441749622|87.222716106894|84.577720308504|84.577720308504|84.577720308504|84.577720308504|83.782928943856|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|81.618745439783|79.78816670474|79.78816670474|79.78816670474|79.78816670474|79.78816670474|79.581293625926|77.920326780381|77.920326780381|77.920326780381|77.920326780381|77.920326780381|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.392626983884|76.719584181312|76.040662026409|75.517134375046|73.48015032286|-78.027081335133|-78.027081335133|-78.027081335133|-78.027081335133|-78.616199957603|-79.614087321622|-79.614087321622|-79.614087321622|||-80.537875310428|-80.817081813291|-80.838369086293|-80.838369086293|-81.531526462797|-81.66835858266|-82.996988646021|-82.996988646021|-82.996988646021|-84.886156682427|-86.251284100673|82.602260926318|82.602260926318|82.602260926318|82.602260926318|82.105291104925|81.972543213779|80.807854922131|80.807854922131|80.807854922131|80.807854922131|80.807854922131|80.807854922131|78.992061278903|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.323541293413|-81.845601437126|79.701766003237|79.701766003237|79.701766003237|79.701766003237|79.701766003237|78.626960954253|77.524395634934|75.51599701489|74.54000143039|74.044442642925|73.616046363775|73.128939556484|72.865490091514|-73.900098615715|-73.900098615715|-73.900098615715|-73.900098615715|-73.900098615715|-73.900098615715|-74.662306004685|-74.662306004685|-74.662306004685|73.5502139397|73.050239067115|72.46881569761|72.46881569761||71.209796575903|71.108103915717|70.985521941051|||70.985521941051|70.985521941051|70.985521941051|70.985521941051|70.985521941051|70.985521941051|70.985521941051|70.985521941051|70.985521941051|70.527188777758|70.527188777758|68.109492337058|68.109492337058|66.838322360593|66.684248932289|65.935489240603|65.935489240603|64.78411898902|64.78411898902|63.287727730042|-66.334449450529|-66.334449450529|-66.334449450529|-66.334449450529|-67.180845120693|-67.180845120693|-67.180845120693|-67.363762529722|-67.363762529722|-67.400938173418|-67.400938173418|-68.692712302876|-69.01769212244|-69.01769212244|-69.01769212244|-69.01769212244|-69.083546887482|-69.692828772957|-69.717030020218|68.964979427531|68.964979427531|68.964979427531|68.48691205788|67.291397410502|67.182276690324|67.182276690324|67.182276690324|67.182276690324|66.799110585142|66.121746678803|-66.746915693079|-66.746915693079|-66.874349244209|-67.258774820304|-67.258774820304|-67.258774820304|65.947447684986|65.947447684986|65.947447684986|65.947447684986|65.947447684986|65.819389877035|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.91296981368|64.525524812645|-66.241700037754|-66.241700037754|-66.241700037754|-66.249114204818|-66.651790593922|-66.851287151634|-66.851287151634|-67.654211337102|65.342336410931|65.342336410931|65.258149617967|64.841677815904|64.841677815904|64.841677815904|64.768534297402|64.54467077197|64.54467077197|64.54467077197|64.54467077197|64.54467077197|64.54467077197
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP||1053.2618094667|1053.2618094667|1053.2618094667|1053.2618094667|1003.7353438519|996.30226616368|996.30226616368|996.30226616368|996.30226616368|996.30226616368|996.30226616368|996.30226616368|996.30226616368|996.30226616368|984.66918462631|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|975.12307496256|942.58119440284|932.31206904552|932.31206904552|932.31206904552|932.31206904552|932.31206904552|932.31206904552|932.31206904552|932.31206904552|932.31206904552|932.31206904552||924.27397065973|924.27397065973|924.27397065973|924.27397065973|924.27397065973|924.27397065973|924.27397065973|924.27397065973|908.36909957992|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646||-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|||-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1024.23737646|-1060.9134277284|-1060.9134277284|-1116.4315863649|913.12149831497|913.12149831497|891.80166479441|886.22051960699|886.22051960699|886.22051960699|886.22051960699|886.22051960699|886.22051960699|886.22051960699|864.24502178554|-1048.4454008367|-1048.4454008367|-1048.4454008367|-1048.4454008367|-1048.4454008367|-1048.4454008367|-1048.4454008367|-1068.7448898186|-1091.4943220206|-1140.7159133563|-1159.0176815069|-1166.6863127855|-1209.7625697617|-1222.2361886241|-1253.3179873601|-1264.853319289|-1280.2814658766|-1295.5905176407|-1307.9894640452|-1347.8216267169|-1439.079585241|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1240.9770312394|1184.5300347104||1158.3812495057|1158.3812495057|1158.3812495057|||1158.3812495057|1158.3812495057|1158.3812495057|1158.3812495057|1158.3812495057|1158.3812495057|1158.3812495057|1158.3812495057|1128.5973083092|1128.5973083092|1128.5973083092|1128.5973083092|1128.5973083092|1128.5973083092|1128.5973083092|1100.0809732985|1100.0809732985|1100.0809732985|1100.0809732985|1100.0809732985|1100.0809732985|1093.5561716732|1093.5561716732|1076.0079017941|1043.714698825|1008.5718875833|957.56266996021|901.27322622532|884.93218925284|884.93218925284|884.93218925284|884.93218925284|884.93218925284|884.93218925284|842.68197894413|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-958.01109382077|-959.34565980085|-972.63261011287|-972.63261011287|-972.63261011287|-972.63261011287|-972.63261011287|-972.63261011287|-972.63261011287|-972.63261011287|-972.63261011287|-972.63261011287|-978.13959795911|-978.13959795911|-978.13959795911|-998.63067782674|-1010.6529693952|-1044.0866326613|-1080.0129251792|-1082.1394138015|-1082.1394138015|-1090.4079750364|-1090.4079750364||-1090.4079750364|-1126.2305917016|-1157.4447031277|-1177.3051890465|-1177.3051890465|-1179.6724322739
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||3.9555199139061|3.9555199139061|3.9555199139061|3.9389109073681|3.9359009727949|3.9055565711651|3.8890630003251|3.8739589846175|3.8608432518157|3.8468258896042|3.8143618944143|3.8036245375711|3.766026924036|3.7600301879226|3.692789035215|3.692789035215|3.692789035215|3.692789035215|3.612210094017|3.5964979457188|3.5964979457188|3.5964979457188|3.5577628729432|3.5577628729432|3.4685144819252|3.3349048205473|3.2490055106589|-3.5685523774958|-3.5685523774958|-3.5685523774958|-3.6403913527436|-3.7045460574833|-3.711576167967|-3.711576167967|-3.711576167967|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.4562288756766|3.4112542465438|3.3873936020786|3.3775484389127|3.3691648317775|3.3632943976147|3.3359937654848|3.317548591441|3.2758006629459|3.2758006629459|3.2222228908|3.2160254345401||3.211472668699|3.1790807671586|3.1355341747116|3.1142600459866|3.0814000945414|3.021889128191|-3.3906129826702|||-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.5695698779598|-3.6718554675331|-3.7015061047066|-3.7227844426355|-3.7416493571821|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7776164392896|-3.7986848862379|-3.8293165532978|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.5546842861079|3.494426997492|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4564183287496|3.4211314709843|3.4155905546811|3.4088785319491|3.3753094572672|3.2547881888955|2.9995674595346|2.9995674595346|2.9995674595346|2.9995674595346|||2.9995674595346|2.9995674595346||||2.9995674595346|2.9995674595346|2.9995674595346|2.9995674595346|2.9995674595346|2.9886305713113|2.9026984809442|2.9026984809442|2.9026984809442|2.9026984809442|2.9026984809442|-3.2860962660205|-3.2860962660205|-3.2860962660205|-3.2860962660205|-3.2860962660205|-3.2860962660205|-3.2860962660205|-3.3045514194051|-3.3628348341562|-3.4408165206487|-3.4720182937577|-3.5417980664521|-3.5624422357645|-3.5989358343643|-3.6604842916641|-3.7900881579102|-3.7900881579102|-3.7900881579102|-4.0374312854013|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1833562075153|-4.2709513702939|-4.3758349329178|-4.4263718028802|-4.442746628207|-4.5293850776023|-4.5392058289125|-4.6035619484135|-4.6871800408042|-4.7148599179407|-4.7148599179407|-4.7148599179407|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|||||-99.01382235375|-100.70558499514|||||||||||||||||||||||||-100.70558499514|-102.50395699804||||||||98.468925038257|||||96.911219640218|||88.796931049513||||88.796931049513|||||||||-89.135632438475||||||||||||||||||||||||||||||||-94.898254521483|||||||||||||||-104.90906284451|||103.62992956242|||||||||||||||||||||93.601035458079||||85.805815120793||||||||||||||||||||||||||||||||||||78.367573204147||||||||||||||||||||||||||||||||||71.997303899248||||67.163670999164||||50.886191805639||||||||50.886191805639|||||||||||42.390211591498|||||||||||41.05579387852||||||||
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||-42.497087216201|-43.435650216012|-43.950723606645|-44.450805194178|-46.145338807944|-47.05315355288|-47.109058740261|-49.179509669015|43.162929955428|43.162929955428|43.162929955428|43.162929955428|42.637258318846|42.637258318846|42.33530820307|42.33530820307|42.33530820307|42.33530820307|40.953120479946|39.842356427913|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093||39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.17584348808|38.81204802339|37.613388981474||37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498||37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.21572922428|36.903079361447|36.903079361447|36.903079361447|36.903079361447|36.903079361447|36.156199502424|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513||-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|||-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-41.54053121599|-41.54053121599|-41.54053121599|-42.39966220088|-42.39966220088|-42.39966220088|-42.39966220088|-42.714584137961|-42.714584137961|-42.714584137961|-42.714584137961|-42.714584137961|-42.714584137961|-43.171091429447|-43.171091429447|-43.510102342737|-43.962335029324|-44.223707003815|-44.506342776862|-45.553712721498|-46.301902422012|-47.055065972203|-47.055065972203|-48.967851275198|-49.025741034075|-49.025741034075|-49.475268714212|-50.055852219554|-51.1809483602|-51.778146476228|-51.778146476228|-51.778146476228|-51.778146476228|-51.778146476228|-51.778146476228|-51.778146476228|-52.311730976852|-52.311730976852|-52.311730976852|-52.311730976852|-52.311730976852|-52.311730976852|-52.311730976852|-52.311730976852|-52.859701814422|46.42308351691|46.42308351691|46.42308351691|46.42308351691|44.985094093564|43.754546509057|-48.515137472354|-48.515137472354|-48.515137472354|-48.515137472354|-48.515137472354|-48.515137472354|-48.515137472354|-48.515137472354|-48.515137472354|-48.515137472354|-49.470153374366|-49.982392570368|-50.337101482673|-50.696779170879|-52.33197563583||-53.266752436765|-53.266752436765|||-53.266752436765|-53.266752436765||||-53.266752436765|-53.266752436765|-53.95972442959|-54.932597918474|-54.932597918474|50.031181706155|50.031181706155|50.031181706155|50.031181706155|50.031181706155|50.031181706155|47.562426237226|47.297139543031|45.869044614869|45.197112618593|45.197112618593|45.197112618593|43.694570288291|43.24841153316|42.450455105882|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.369110920723|41.166682661719|41.166682661719|41.166682661719|40.611458694428|40.611458694428|39.141621178488|-43.811936633425|-43.811936633425|-43.811936633425|-43.811936633425|-43.811936633425|-44.116595869414|-44.169786817405|-44.169786817405|-44.169786817405|-44.347540518281|-45.049488964608|-45.801655388464|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.615761898429|40.546399803593|39.794890849275|39.597496179741|39.597496179741|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.441432450838|-46.468257558155|-47.092509415203|-47.457359114121|-47.457359114121|-47.457359114121|-47.457359114121|-47.457359114121|-47.457359114121
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-577.73221357962|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|528.12107234953|528.12107234953|528.12107234953|528.12107234953|528.12107234953|528.12107234953|508.85674705503|491.84083006115|460.96203340128|449.45781489031|443.56423876701|439.34915418557|430.61017131729|426.62241257477||412.01223774663|412.01223774663|407.73581971848|402.34535524276|396.46706138084|395.32451264538|387.97261197544|387.97261197544|387.97261197544|387.97261197544|387.97261197544|387.24734663938|384.38594071042|380.37326745602||373.72029717336|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|||-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-409.0321135166|-409.0321135166|-409.47412067368|-409.47412067368|-409.47412067368|-409.47412067368|-409.47412067368|-416.2822674496|-416.2822674496|-416.2822674496|-416.2822674496|-418.50279932049|-418.50279932049|-425.41977702277|-434.92264761802|-434.92264761802|-434.92264761802|-434.92264761802|-434.92264761802|-434.92264761802|380.15257183657|380.15257183657|380.15257183657|380.15257183657|370.44730204064|355.4692244896|344.79913832177|338.09964104496|338.09964104496|338.09964104496|337.72177906785|337.72177906785|331.89681627963|331.89681627963|331.89681627963|321.30201808847|301.16890898719|-326.92228490614|-326.92228490614|-326.92228490614|-326.92228490614|-326.92228490614|-326.92228490614|-334.85809434016|-339.73121593351|-340.78545176977|-340.78545176977|-342.0393908553|-345.29441528843|-345.29441528843|-345.29441528843|-345.29441528843|-345.29441528843|-345.29441528843|-346.56100652892|-346.56100652892|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033||-348.11731451033|-348.11731451033|-348.11731451033|||-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-348.11731451033|-366.96368278925|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-379.3882136997|-380.81235583951|-380.81235583951|-380.81235583951|-380.81235583951|-380.81235583951|-380.81235583951|-381.50908128334|-381.50908128334|-384.23231253705|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.88444075166|-386.88444075166|-386.88444075166|-386.88444075166|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-395.60166255302|-398.47406950335|-400.15441632833|-400.15441632833|-400.15441632833|-408.56046258704|-411.30584717015|-411.30584717015|-411.30584717015|-413.17316352238|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013||383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|339.63963564692|331.6551507188|306.22794524311|292.69771693679|292.3485245188|292.3485245188|292.3485245188|292.3485245188|289.88724946534|289.1113896346|289.1113896346|289.1113896346|289.1113896346|289.1113896346|286.9214686847|286.9214686847|283.60057862308|283.60057862308|278.44508735898|277.5378449517|277.5378449517|277.5378449517|277.5378449517|277.5378449517|277.5378449517|275.26427216856|275.04848415871|275.04848415871|272.55387128746|269.8931903194|263.38132257711|254.90538420532|254.90538420532|254.90538420532||254.90538420532|250.89487133925|245.65127141071|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653||-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|||-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-287.13240820992|-287.13240820992|252.18905927463|252.18905927463|252.18905927463|252.18905927463|252.18905927463|252.18905927463|240.54339919403|238.99266577115|230.49185085683|229.10205650759|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-237.53911619549|-241.74582246356|-241.74582246356|-241.85646940396|-253.61829933773|-253.79811037526|-255.27567819473|-259.36186466081|-261.61840174961|-261.61840174961|-261.61840174961|-261.61840174961|-261.61840174961|-261.61840174961|-261.61840174961|-261.61840174961|-273.02249897066|-273.02249897066|-273.02249897066|-273.58055441184|-277.70061601316|240.04167899429|240.04167899429|240.04167899429|239.36627036333|239.36627036333|238.29585595925|235.5813036534|235.5813036534|233.09033739266|216.7670415474|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796||-233.78947727796|-233.78947727796|-233.78947727796|||-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-233.78947727796|-236.15497475329|-238.45608320144|-238.45608320144|-238.45608320144|-238.45608320144|-238.45608320144|-238.45608320144|-238.45608320144|-241.75376076066|-244.61662233498|-245.68513592775|-247.87237325306|-251.3581925034|-253.31465833711|-257.87273404915|-260.89770335974|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-276.71627682929|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|220.56137777633|208.87931406571|-251.14518062533|-251.14518062533|-251.14518062533|-257.38353402815|-258.7594822535|-261.788313615|-269.65368179444|-271.88726147462|-271.88726147462|-286.91182647672|-286.91182647672|-286.91182647672|-286.91182647672|-286.91182647672|-286.91182647672|-294.93664059073|-301.40804507368||266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524
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||-124.06561197643|-126.78401686753|-127.6489084783|-128.56545623837|-131.55556130826|-131.55556130826|-131.55556130826|-131.55556130826|-131.55556130826|-133.2283997582|-135.19822152971|-135.35358676776|-135.53731388367|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458||-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-139.51269748958|-139.99188220007|-140.05008320897||-140.05008320897|-140.05008320897|-140.05008320897|-140.14453808565|-141.64120843824||-141.64120843824|-141.64120843824|-141.64120843824|-141.64120843824|-144.39022888537|-148.22247891289|-149.41386545877|-149.95985305287|-151.05877944409|-151.05877944409|-151.05877944409|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656||-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|||-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-153.64818937957|-153.64818937957|-155.29282434119|-155.29282434119|-158.56980702759|-161.25534097223|-162.81704247294|-165.39757727176|-165.39757727176|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|149.55829443959|148.77587864164|142.3398765167|141.04922828954|141.04922828954|139.21663823139|139.21663823139|139.21663823139|133.54070287293|130.57856502076|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-142.43343729866|-143.81905971207|-143.81905971207|-144.94954942815|-144.94954942815|-144.94954942815|-144.94954942815|-144.94954942815|-144.94954942815|-144.94954942815|-145.76616704853|134.69333532948|134.69333532948|134.69333532948|134.69333532948||134.69333532948|134.69333532948|||134.69333532948|134.69333532948||||134.69333532948|134.69333532948|134.69333532948|134.69333532948|134.69333532948|134.69333532948|134.69333532948|134.69333532948|134.69333532948|134.69333532948|134.69333532948|133.05925452597|131.81028246755|129.02253590551|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.68052667088|-145.72280622529|-146.72286835276|-146.72286835276|-146.72286835276|-146.72286835276|-147.69207425209|-151.83564043147|-161.02849377639|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.67775877998|-162.17131672433|-162.17131672433|-163.42367914574|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-167.17419554636|-168.91577452471|-173.41752792785|158.38083459775|158.38083459775|157.10092207503|156.36218140572|156.36218140572|156.36218140572|156.36218140572|154.24686975446|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||-450.98601401469|||-457.64940001814|-457.64940001814||441.3895555354|437.49374678545|437.49374678545|437.49374678545|437.49374678545|437.49374678545|437.49374678545|435.54860753939|429.49845282154|425.49828091282|423.83142323647|416.00713692941|415.75792992157|415.05047769063|414.43755513118|414.43755513118|414.43755513118|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|399.41538534522|399.41538534522|399.41538534522|390.60042816135|390.491269335|390.491269335|386.07363259444|383.90827516385|383.90827516385|383.90827516385|383.54416686895|383.54416686895|||376.68796318772|368.04218131969||||||358.7835571848|358.7835571848||343.95395242756|335.05994714173|||||330.48327460192||-349.05856877393|-349.05856877393|-349.05856877393|-349.05856877393|-349.05856877393|-349.05856877393|-366.48174308214|-385.6186034246|-390.96511491623|||-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072||-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072|-405.84743601191|||-416.41967408878|-416.41967408878||410.48513317794||410.48513317794|410.48513317794|410.48513317794|410.48513317794||410.48513317794|407.78903686438|404.2378187382|400.18090970911|397.67323301012||395.69248112236|395.01942346928||390.9382482992||388.12583144356|383.41759049285||379.89695243537||379.89695243537|379.89695243537|379.89695243537|373.60772492819|369.29040114591|369.29040114591|368.13030230761|368.13030230761|368.13030230761|368.13030230761|368.13030230761|368.13030230761|368.13030230761|368.13030230761|368.13030230761|368.13030230761|368.13030230761|361.17828277109|-384.94037905967|-384.94037905967|-384.94037905967|-384.94037905967||-384.94037905967|-384.94037905967|-384.94037905967|||-384.94037905967|-384.94037905967|-384.94037905967|-391.16307141244|-391.16307141244|-391.16307141244|-393.2645237916|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|374.81822838662|-393.28569494291|-393.28569494291|-393.28569494291|-396.36196906532|-396.36196906532|-401.76477662385|-401.76477662385|-412.70960077019|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.19202416395|394.19202416395|394.19202416395|394.19202416395|376.3621730644|376.3621730644|376.3621730644|372.402414516|370.3085364395|-387.903585131|-387.903585131|-387.903585131|-387.903585131|-388.94578411234|-388.94578411234|-390.26022729919|-390.26022729919|-393.70580811021|-395.00645345579|-397.81272606199|-397.90302895776|-401.58954589542|-401.58954589542|-401.58954589542|-405.46060655047|-408.70622950052|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-428.54635009871|-436.94038899857|-442.04487666508|-450.13319629453|-450.42577366059|440.81021686407|440.81021686407|440.81021686407|440.81021686407|440.81021686407|440.81021686407|440.81021686407|435.20579651563|429.61755168404
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|||11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.365768585929|11.124186898083|11.095168968299|11.095168968299|10.757965348671|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.388038420746|10.228931294623|9.7301802930921|9.7301802930921|9.7301802930921|9.7301802930921|9.7301802930921|9.5690887567831||9.5182919904692|9.5182919904692|9.5182919904692|9.5182919904692|9.5182919904692|9.4366722682778||9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4316939664554|9.4316939664554|9.38077124762|9.3192502753497|9.3192502753497|9.3192502753497|9.3192502753497|9.3192502753497|9.274722763406|9.2108035578846||-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|||-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.827176059552|-11.291306616276|-11.680340688989|-11.824741738281|-11.824741738281|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.956950834573|-12.117723230058|-12.420803285897|-12.426095159701|-12.426095159701|-12.426095159701|-12.697401650957|-12.697401650957|-13.016002107784|-13.310002036806|12.502219893407|12.498790284085|12.498790284085|12.348656464603|12.275111279569|12.275111279569|12.275111279569|12.162345605517|12.011495066378|11.653883881805|11.56098169247|11.478868102141|11.299853747761|11.147822864813|11.147822864813|11.147822864813|11.147822864813|11.147822864813|11.147822864813|11.147822864813|11.147822864813|11.023136624542|10.897929678192|10.535477013312|10.522752173435|10.101946812748|9.7310521667528|9.5822807490083|9.3880898885432|9.2495328316722|9.2495328316722|9.2495328316722|9.0692557353261|9.0692557353261|9.0692557353261|8.9736178206606|8.4290195888064|8.2205771280418||||-9.087728606601|-9.087728606601||||-9.087728606601|-9.087728606601|-9.1941426185981|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2026351241224|-9.2745945484498|-9.306215925466|-9.3344639851857|-9.3344639851857|-9.4877379817222|-9.5586276783441|-9.5586276783441|-9.6873639175069|-9.9537375843935|-10.043597424076|-10.234552502683|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.4425059690204|-10.266578896678|-10.266578896678|-10.266578896678|-10.266578896678|-10.421754554286|-10.563812907144|-10.563812907144|-10.563812907144|-10.563812907144|-10.612793825787|-10.612793825787|-10.624770375007|-10.626966975258|-10.841630536236|-11.014589077806|-11.217877077367|-11.284307452601|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.680889498009|-11.682523160006
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||693.35442882579|693.35442882579|693.35442882579|693.35442882579|683.47714313977|682.86684338243|682.86684338243|675.74093709159|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|663.70749088426|657.45276764918|640.33640849908|633.37378722121|632.60258805603|632.60258805603|632.60258805603|632.60258805603|632.60258805603|-648.09729960536|-648.09729960536|-648.09729960536|-648.09729960536|-648.09729960536|624.48110111033|624.48110111033|624.48110111033|624.48110111033|624.48110111033|618.53455678926|610.20506309917|606.45007011019|606.03712359283|606.03712359283|603.95791510314|598.50879455905|597.76446441571|597.76446441571|597.76446441571|578.13702080595|578.13702080595|578.13702080595|578.13702080595|578.13702080595|570.67835501502|570.67835501502|570.67835501502|570.22595001669|566.69550001854|565.77277779838|565.02530866487|561.63923184985|549.82621216031|549.82621216031|538.95397678186|538.04978325693|538.04978325693|531.97504105793|531.97504105793|520.0278233977|509.55869266412|502.34299184902|497.49221316557|496.76256106939|493.83914188374|481.53123949767|481.53123949767|478.60646851564|||478.60646851564|475.55803122018|461.36143551374|450.59603945971|-474.08608620008|-474.08608620008|-474.08608620008|-474.08608620008|-474.08608620008|-491.65120688898|482.88964461409|482.88964461409|482.88964461409|482.88964461409|482.88964461409|482.88964461409|482.88964461409|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|514.51307870733|514.51307870733|510.40640472689|506.06061733258|506.06061733258|503.28957481398|501.9606386822|498.06737631356|497.90819590395|490.95354591813|484.32801624366|481.24282790366|479.019998669|472.21666518777|471.62962290015|-478.70585032568|-478.70585032568|-478.70585032568|-478.70585032568|-482.17316702853|-484.85893968248|-484.85893968248|-484.85893968248|-486.89087612789|-486.89087612789|-486.89087612789|-486.89087612789|-486.89087612789|-486.89087612789|-486.89087612789|-486.89087612789|-486.89087612789|-491.98986236432|-498.40540262703|484.36743236241|484.36743236241|484.36743236241|484.36743236241|-499.57724399703|-499.57724399703|491.63611852219||491.63611852219|490.99829447183|490.99829447183|||489.97032719093|484.63369687881|480.92632986534|473.16814429482|-471.65199700176|-471.65199700176|-471.65199700176|-471.65199700176|-471.65199700176|-476.0577744464|-482.03641605156|-483.04046227951|472.62597249444|472.62597249444|466.83453394375|466.83453394375|457.64948215972|447.74942462191|445.56386163986|445.56386163986|445.56386163986|445.56386163986|429.87651293318|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|403.3014457727|398.99774542403|398.99774542403|398.99774542403|398.99774542403|398.1086060267|-411.129326637|-415.50480737445|408.78861863949|408.78861863949|408.78861863949|408.78861863949|408.78861863949|408.78861863949|408.78861863949||408.59997238426|401.41704288356|401.07449209284|395.8883245476|395.18147171956|-400.11911794001|-400.11911794001|-400.11911794001|-400.11911794001|-401.91013104446|-404.87236782718|-406.63596425242|-411.8732936138|-414.02588179311|405.04800215491|405.04800215491|405.04800215491|405.04800215491|405.04800215491|405.04800215491|405.04800215491|393.99778017213|388.83086685792|-397.14294031715|-397.14294031715|-397.14294031715|-397.14294031715|-399.18660035239|-400.70733372488|-401.73037080542|-409.56152311713|-411.59613679681|399.10106979489|399.10106979489|399.10106979489|399.10106979489|399.10106979489|394.84082690728|394.84082690728|392.34075836556|392.34075836556|392.34075836556|392.34075836556|392.34075836556|387.43417596173
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||-372.65525192775|340.09214187452|340.09214187452|340.09214187452|340.09214187452|340.09214187452|339.61627383573|-385.95396626605|-385.95396626605|-394.93220067701|-401.89687438233|-402.11321105144|-403.56466673902|-403.98540297912|-403.98540297912|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-410.59230640041|-410.59230640041|-423.47200338164|-429.34814629485|-429.34814629485|-445.73964959247|-445.73964959247|-445.73964959247|-452.59404628656|-486.57671979159|444.84208211887|444.84208211887|444.84208211887|440.94676197886|434.68529922565|425.75587751689|416.21124755382|416.21124755382|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-467.01514928058|-467.01514928058|-467.01514928058|-467.01514928058|-467.01514928058|-467.01514928058|-481.74461404168|-485.6911963161|-485.6911963161|-498.03465850444|-499.33295491107|418.28892083706|418.28892083706|418.28892083706|410.6182457136|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|||-504.49175155091|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-541.56292740666|-563.25299732582|-563.25299732582|-610.54778090998|-635.03642052063|-639.27953150696|-639.27953150696|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|-597.11270436167|-622.53633953597|-640.45704392885|-663.36893769873|-677.04881966525|-700.44313296139|-741.9923699571|-759.88041106345|-780.92267895938|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.63587727732|-782.82676115942|-782.82676115942|-782.82676115942|-782.82676115942|-782.82676115942|-782.82676115942|688.72194444619|688.72194444619|688.72194444619|688.72194444619|688.72194444619|688.72194444619|688.72194444619|-776.62459092629|-776.62459092629|-776.62459092629|-776.62459092629|-776.62459092629|-776.62459092629|-776.62459092629|-779.90076957803|-779.90076957803|-779.90076957803|-779.90076957803|-779.90076957803|-779.90076957803|-779.90076957803|-779.90076957803|-779.90076957803||-779.90076957803|-779.90076957803|722.74904990367|||722.74904990367|722.74904990367|722.74904990367|722.74904990367|722.74904990367|722.63713596048|722.63713596048|722.63713596048|722.63713596048|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-809.16073313184|-863.53970347982|793.11875211856|793.11875211856|793.11875211856|793.11875211856|793.11875211856|793.11875211856|793.11875211856|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-857.9623757329|-863.17787046843|-863.17787046843|-863.17787046843|-863.17787046843|-863.17787046843|-884.64207829826|-897.01897588695|-905.46941467525|-905.46941467525|-909.32712741694|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||-189.49521818662|-191.18356526761|-191.18356526761|-191.18356526761|-191.18356526761|-191.18356526761|-192.30296588114|-192.30296588114|-192.30296588114|-194.22552103656|-195.37718354499|-195.37718354499|-196.08020614293|-200.81134354965|-203.92927230614|-215.99363352213|-216.5884397814|-216.5884397814|211.76839719114|209.17044963105|206.70049942051|206.33388994043|203.13097869572|203.13097869572|203.13097869572|200.57331288321|-208.12108689473|-208.12108689473|-208.12108689473|-208.12108689473|-209.41862197185|-209.41862197185|-211.52624612676|-212.61250078266|-215.70276813579|-216.26974762891|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-220.49230586184|212.06363113455|212.06363113455|212.06363113455|212.06363113455|212.06363113455|209.42023264624|206.60274979776|206.60274979776|206.11416135569|203.09351397377|199.83723164511|199.18247181634|199.18247181634|198.21385062249|192.11339652724|192.11339652724|190.54821785497|188.18135927571|184.41262497784|184.27987530645|184.27987530645|181.13047330585|||181.13047330585|181.13047330585|181.13047330585|-192.28488032146|-192.28488032146|-192.28488032146|-192.28488032146|-192.63960712097|-192.63960712097|-202.24956923218|-205.31618956164|-209.33612923142|-209.33612923142|-209.33612923142|-211.87348031464|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.66768118869|-212.66768118869|-212.66768118869|-212.66768118869|-213.0474159136|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|203.03453324299|201.11614177471|199.46238737908|199.01084291098|199.01084291098|199.01084291098|199.01084291098|198.88622219912|198.88622219912|195.69596086745|195.69596086745|193.93439553849|191.67710869701|188.53012501301|186.64768167853|186.64768167853|184.57520322137|184.25577830533|181.43420303375|177.42688293491|-182.60198132197|-182.60198132197|-182.60198132197|-182.60198132197|-183.37441843527|-187.84625049636|-187.84625049636|-187.84625049636|-189.45457240113|-189.45457240113|-189.45457240113|-189.45457240113||-189.45457240113|-190.41702041068|-190.41702041068|||-190.41702041068|-190.41702041068|-190.41702041068|185.46881678648|185.46881678648|185.46881678648|185.46881678648|185.46881678648|185.46881678648|185.46881678648|184.0062715581|184.0062715581|184.0062715581|184.0062715581|-189.15766338296|-189.15766338296|-189.15766338296|-189.15766338296|-189.15766338296|-189.15766338296|-189.15766338296|-189.5235522123|-189.5235522123|-189.5235522123|-191.60950669666|-191.64945188518|-195.70216248825|-196.19128622827|-196.80344822741|-196.80344822741|190.29759436654|190.29759436654|189.34759568381|189.34759568381|189.34759568381|186.15288256724|185.70846792574|185.70846792574|185.70846792574|185.70846792574|183.53718404102|182.40798260688|182.36595051507|182.36595051507|182.36595051507|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|-188.75717109379|-188.75717109379|-188.75717109379|183.45525402637|183.45525402637|183.45525402637|183.45525402637|183.45525402637|183.45525402637|182.02250210015|181.60438167401|181.60438167401|181.60438167401|180.20520794996|179.4679210783|177.07724781402|177.07724781402|177.07724781402|176.33351665479|174.21264813722|173.53071862658|172.89523528903|172.59597167802|172.0336065996|172.0336065996|172.0336065996|172.0336065996|172.0336065996|172.0336065996|171.33641547497|170.97628191173|170.97628191173|170.97628191173|170.97628191173|168.63476836085|168.11640979846|166.76822548001|-172.43786387925|-172.43786387925
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||-0.23881443598843|-0.24541604446014|-0.25682893645586|-0.27217104812267|-0.28941227335402|-0.29576363815941|-0.30524848185289|-0.32166498079684|-0.32901664409137|-0.34358516372019|-0.35211996208952|-0.35211996208952|-0.37338329268083|-0.43731476380411|-0.49178308595091|-0.50490342631241|-0.50857046196086|-0.53078940785839|-0.53559934074033|-0.56735483169941|-0.58369424509105|-0.61363806180487|-0.63656449375693|-0.65366055135533|-0.68166728389048|-0.69246365871455|-0.73279295526639|-0.75586963505514|-0.75586963505514|-0.75586963505514|-0.79322181212645|-0.85183533383456|-0.90025036481847|-0.93794460556947|-0.93794460556947|-0.93794460556947|-1.0152384560091|-1.0600295664606|-1.0600295664606||2.8258004517756|2.8196671639772|2.7994080025721|2.7897865859191|2.7712072892896|2.758785901678||2.7473176035753|2.7315751351108|2.7190835252062|2.7127595096447|2.701843794807|2.6829374991348|2.665375109347|2.645861144234|2.6336928681695|2.6336928681695|2.5888808917297|2.5572010224939|2.5266676816544|-2.8734187177723|-2.8734187177723|-2.8734187177723|-2.906020726529|-2.9274674938423|-2.9992972663489||-3.0242192404632|-3.0820213972599|-3.1563572021625|-3.2303086587954|-3.2303086587954|-3.2303086587954|-3.2303086587954||||-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6881296377435|-3.6881296377435|-3.7588074554325|-3.7588074554325|-3.7588074554325|-3.7974527532658|-3.8546140386883|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9800358011561|-4.1004386030124|-4.2424067747246|-4.4203193068119|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|7.0073769022892|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|6.0930884011403|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9724614333704|5.9003139153205|||5.9003139153205|5.9003139153205||||5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|5.7537146167611|-6.2540247736666|-6.2540247736666|-6.2540247736666|-6.2540247736666|-6.2540247736666|-6.2540247736666|-6.2572527179862|-6.2572527179862|-6.2794476095996|-6.3654970133924|-6.3816634509987|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4340885073115|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.56956345986|5.5650704696296|-6.2410709058308|-6.2410709058308|-6.2410709058308|-6.2410709058308|-6.2578568364805|-6.2614898330423|-6.2614898330423|-6.3335997932986|-6.3426108221032|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6453927810291|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||-33.290152740888|-33.802744653945|-34.27330608183|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.640261281515|-34.640261281515|-34.661068652754|-34.661068652754|-34.661068652754|-34.661684111171|-34.661684111171|-34.805739591975|-35.747360015864|33.015409945271|33.015409945271|32.775469586751|32.775469586751|32.775469586751|32.775469586751|32.567743510561|32.385906541988|32.385906541988|32.385906541988||32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.124618888613||-33.716847711095|-33.716847711095|-33.716847711095|-33.716847711095|-33.716847711095||-33.716847711095|-33.716847711095||-33.716847711095||-33.716847711095|-33.716847711095|-33.716847711095|-33.971906032042|-34.154201973231|-34.741056747736|-34.952508361621|-34.952508361621|-35.120844107517|-35.395271366764|33.319172479568|33.319172479568|33.319172479568|33.319172479568||31.792827820179|31.391755235854|31.231085174692|31.231085174692|30.771483705454|30.633872029973|30.224581821972|||-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-33.305448114646|-34.08471961791|32.741334446483|32.741334446483|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-35.21045566479|-35.596063146764|-35.675878654505|-35.675878654505|-36.684310633369|-37.28923300287|-37.396927076146|-38.021030008313|-38.104664117354|-38.104664117354|-38.104664117354|-38.104664117354|-38.104664117354|-38.104664117354|-38.405185150061|-38.705762888495|-39.130816455613|-39.130816455613|-39.289794281601|-39.313106885087|-39.832341051247|-40.502601040896|-41.047187620797|-41.047187620797|-41.047187620797|-41.120974089381|-41.120974089381|38.266081719638|38.266081719638|38.101201910709|38.092348139638|38.092348139638|37.773363377657|37.773363377657|37.773363377657|37.773363377657|37.773363377657|37.773363377657|-38.951926696535|-38.951926696535|-38.951926696535|-38.951926696535|-39.455473674929|-39.806083429296|-40.440092656832|-40.64249871243|-40.64249871243|-40.64249871243|-40.64249871243||-40.64249871243|-40.64249871243|-40.64249871243|||-40.64249871243|-40.754343431635|-40.754343431635|-40.754343431635|-40.754343431635|-40.754343431635|-40.960383328512|-41.181725752284|-41.181725752284|-41.181725752284|-41.181725752284|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-41.51408747085|-42.311210403267|-42.733565181961|-43.382851541561|-44.089285120106|-44.089285120106|-44.089285120106|-44.089285120106|-44.089285120106|-44.089285120106|-44.089285120106|-44.089285120106|-44.743648565186|-45.159611424222|-45.369380407249|-45.369380407249|-45.369380407249|-45.369380407249|-45.610423649589|-45.683805241893|-45.904080291234|-45.904080291234|-46.265645234278|-46.88960585825|-47.882894677502|-48.05877216059|-48.687524665263|-49.280583130946|-49.795091562392|-51.183435577951|-51.320484738441|-52.611647717259|-53.207388895641|-53.402653396009|-54.441835496027|-54.718707081563|-55.826340989809|-56.101655029639|-56.101655029639|-56.701841592109|-57.290933449308|-57.54548266998|-58.622759115598|-58.958342825803|-58.958342825803|-59.709270781315|-60.693635006786|-61.665148651204|-63.27794362395|-64.819936342692|-65.899930922693|-67.51103206973|-70.52337006839|-72.575968522848|-74.873295857974|-77.203663590294|-80.115181766994|-83.489090216432|-88.321210927736|-92.806902641468|-97.391000052748|-103.20666956511|-109.30740922917|239.86954462275|45.205049962303|44.576200594165|44.576200594165|44.576200594165|43.990222416165|43.74548081619
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-22.532497213479|-22.532497213479|-22.532497213479|22.519447752506|22.41049707893|22.300551928452|22.281759096277|22.281759096277|22.281759096277|22.281759096277|-22.331378167325|-22.379308905263|22.345211225462|22.239123244762|-22.267640754382|22.25817651572|22.253529546682|22.248366247751|22.242629248939|22.236254805815|22.230053034412|22.230053034412|22.230053034412|22.230053034412|22.230053034412|22.230053034412|22.200058927125|22.188954448243|22.183469834669|22.183469834669|-22.269250173906|-22.269250173906|-22.321389166889|-22.329477876708|-22.329477876708|-22.329477876708|-22.343864222682|-22.426514700956|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.496176648815|-22.529085080579|-22.5692412264|-22.5692412264|-22.610267944563|-22.623169487185|-22.623169487185|-22.625745315758|-22.666141088504|-22.666141088504|-22.666141088504|-22.666141088504|-22.786201633936|-22.786201633936|-22.786201633936|-22.786201633936|-22.786201633936|-22.8291134988|22.603410150298|22.603410150298|22.603410150298|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||-37.586996320162|-37.586996320162|-37.586996320162|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.52567019653|35.52567019653|35.52567019653|34.42286082294|-35.998636264047|-35.998636264047|-36.130156082285|-36.130156082285|-36.130156082285|-36.130156082285|-36.233524986713|-36.233524986713|-36.770583360955|35.431246462393|35.431246462393|35.431246462393|35.431246462393|35.431246462393|35.195826520443|34.867586336666|34.525094573292|34.027884554634|34.022648996523|33.611279163549|-35.504135279976|34.47491862537|34.47491862537|34.47491862537|34.348956874504|34.348956874504|34.348956874504|34.348956874504|34.348956874504|34.348956874504|33.986812709807|33.986812709807|33.986812709807|33.986812709807|33.986812709807|-32.537178482246|-32.537178482246|-32.737405315187|-32.791560613608|-32.896178629107|31.62743052966|31.62743052966|31.62743052966|31.205478662988|31.200531847764|30.484385409069|30.484385409069|30.484385409069|30.484385409069|30.484385409069|30.34996031062|30.34996031062|30.34996031062|30.34996031062|30.34996031062|30.34996031062|30.34996031062|29.871724731182|29.871724731182|||29.871724731182|29.871724731182|29.871724731182|29.871724731182|29.633457856971|29.633457856971|28.46229258388|28.46229258388|-30.194675648547|-31.599638846557|-32.735709617581|-33.229955406151|-33.498561774318|-33.615067917577|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.368612125898|-34.454012795051|-34.504136003781|-34.504136003781|-34.557375287269|-34.816526783014|-35.942490241525|-35.942490241525|-35.942490241525|-36.816654891435|-36.972671635354|-37.805748126468|-37.868593083439|-37.868593083439|-38.072786026308|-38.072786026308|-38.271230749846|-38.271230749846|-38.271230749846|-38.271230749846|37.069596301853|37.069596301853|37.069596301853|37.069596301853|37.069596301853|37.069596301853|36.675781130691|36.675781130691|36.675781130691|36.675781130691|36.675781130691|36.675781130691|36.675781130691|36.511978016848|36.389697033558|-38.044509467772|-38.044509467772|-38.078990501538|-38.078990501538|-38.078990501538|-38.732210947821|-39.104261002882|-39.603934378474|38.598676561225|38.598676561225|38.598676561225|38.598676561225|38.598676561225|38.490197577861||37.935088394732|37.935088394732|37.935088394732|||37.935088394732|37.488987444342|37.407209288744|37.138563036552|36.928960455381|36.880530759161|36.880530759161|36.880530759161|36.880530759161|36.880530759161|36.880530759161|36.880530759161|36.708922090867|-37.978800105782|-37.978800105782|-37.978800105782|-37.978800105782|-38.251445240149|-38.651984200762|-38.651984200762|-38.651984200762|-38.651984200762|-38.651984200762|-38.651984200762|-39.037019618115|-39.037019618115|-39.257797541178|-39.788638732508|-39.788638732508|-39.895710253799|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.445634017749|-40.479537720275|-40.479537720275|-40.479537720275|-40.52818741724|38.740693240019|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.547157302573|38.547157302573|38.547157302573|38.504548748833|38.504548748833|38.504548748833|38.504548748833|38.504548748833|-40.068555839095|-40.068555839095|-40.068555839095|-40.068555839095|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.142811661356|-41.969790014286|39.700233529388|39.397482419874|38.667738873807|38.667738873807|38.667738873807|38.525266814063|38.230851464614|37.706500906795|37.440556732648|37.394515445489|37.394515445489|35.988348036627|-40.040725675314|38.525956559219|38.525956559219|38.121722112852
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||-1.8041275979986|-1.8419751394579|-1.8649322958136|-1.8649322958136|-1.8878854779727|-1.8878854779727|-1.9332105243067|-1.9332105243067|-1.9395116925086|-1.9644018610147|-1.9903914797655|-1.9903914797655|-1.9903914797655|-1.9949904998531|-2.0359338544464|-2.1007062128672|-2.1007062128672|-2.1007062128672|-2.1282291734096|-2.1964768396348|-2.2684742793474|-2.3638603207174|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797||-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797||-2.4031196319797|-2.4031196319797|-2.4962439894387|-2.499271194108|-2.5821964544027||-2.5821964544027|-2.5821964544027|-2.5821964544027|-2.5821964544027|-2.6717738091911|-2.7243042455741|-2.7641158751457|-2.8179064648912|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8788084656283|-2.9603426556107|-2.9850921356526|-2.9850921356526||-3.0119374818104|-3.0657154991116|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|||-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.9891107628364|-3.9891107628364|-4.2563452532577|-4.3026485726038|-4.3026485726038|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3834070894462|3.7232584866846|3.7232584866846|3.7232584866846|3.7232584866846|3.7232584866846|3.7232584866846|3.7232584866846|3.7232584866846|3.7232584866846|3.7232584866846|3.6360652880497|3.6287391402796|3.5994881500221|3.581097906322|3.5117376324499|3.5117376324499|3.5117376324499|3.4455975688127|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.188562259882|-4.262847050262|-4.3318902986047|-4.3318902986047|-4.3318902986047|-4.5058780794671|-4.6227534220539|-4.7199071850582|-4.7199071850582|-4.7199071850582||-4.8154525984442|-4.9015028199792|||-5.0266696834167|-5.0459072368692||||-5.0459072368692|-5.0459072368692|-5.0459072368692|-5.0639714892203|-5.0639714892203|-5.0839684468171|-5.1019827045232|-5.1019827045232|-5.1019827045232|-5.3587586258551|-5.4285094577626|-5.5577881687831|-5.5715425140274|-5.6803240695868|-5.6803240695868|-5.7958043592146|-5.8757827830504|-6.1247031238554|-6.1541891248724|-6.1541891248724|-7.1201716302969|-7.1201716302969|-7.1318574877953|-7.2498415810505|-7.3800318477993|-7.3800318477993|-7.3800318477993|-7.3800318477993|-7.3800318477993|-7.5086463555632|-7.6862739043035|-7.7497487020269|-7.891387457293|-8.0382082138257|-8.1030092674049|-8.2233433146777|-8.3862149604495|-8.4107945636837|-8.6091406500305|-8.6091406500305|-8.6091406500305|-8.6091406500305|-8.7484895295529|-8.8263026303426|-8.8263026303426|-8.8263026303426|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-9.0779796764003|-9.0929685900667|-9.0929685900667|-9.1477433123035|-9.2802702495171|-9.4186334156012|-9.4915369906928|-9.5668051879232|-9.5668051879232|-9.6267275987537|-9.6830301481785|-9.9532725554683|-9.9532725554683|-9.9532725554683|-10.054469662902|-10.086354606679|-10.195116486075|-11.167921995067|-11.167921995067|-11.167921995067|-11.167921995067|-11.167921995067|-11.294656569751|-11.294656569751|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||63.075109263266|63.075109263266|62.790152477015|62.790152477015|62.790152477015|62.790152477015|62.790152477015|62.67239181067|62.363763931343|61.893072899789|61.128487962522|61.128487962522|60.85387610731|60.815415481036|60.560446351031|60.560446351031|60.560446351031|60.560446351031|60.560446351031|60.560446351031|60.489386445129|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.757146035656|-63.757146035656|-64.069051701741|-64.088626419765|-64.088626419765|-64.088626419765|-64.088626419765|-64.088626419765|-64.600855387824|-64.600855387824|-64.600855387824|-64.600855387824|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.376717814542|62.335243287724|62.094709677875|61.327458588481||60.269396269983|59.793775413507|58.887527516676|58.88614363493|58.662379315842|58.380422860769|58.328247580692|||-61.939499647085|-61.939499647085|-61.939499647085|-61.939499647085|-61.939499647085|-62.301232163631|-62.301232163631|-63.329147780961|-63.482385278881|59.408781020803|59.408781020803|58.887535484812|58.630595746064|57.928439633077|57.598264394012|57.331378627251|57.331378627251|57.331378627251|57.331378627251|57.331378627251|57.095977439295|56.991948727486|56.991948727486|56.829941674203|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334|-60.931878376743|57.883224415654|57.883224415654|57.883224415654|57.883224415654|57.883224415654|57.883224415654|57.298028866311|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.206980140863|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-59.415941026607|-60.01356851904|-60.01356851904|-60.01356851904|-60.01356851904|-60.01356851904|-60.01356851904||-60.01356851904|-60.01356851904|-60.01356851904|||-60.01356851904|-60.01356851904|-60.01356851904|-60.01356851904|-60.321745080072|-60.321745080072|-60.321745080072|-60.321745080072|-60.321745080072|-60.629717688117|-60.866353834507|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.3059373912|-61.60659599931|-62.651773671651|-62.974174878267|-62.974174878267|-62.974174878267|-63.099080824485|-63.249632356085|-63.249632356085|-63.249632356085|-63.327368521599|-63.847074270147|-64.357861995585|-64.780958281498|-65.295508820195|-65.941987092577|-65.941987092577|-66.274675625443|-66.274675625443|-66.444082120922|-66.621202526122|-66.940224393241|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.916231778208|-68.356921146252|-68.485468703219|-69.250523494028|-69.400579795068|-69.472862200412|-69.666962704259|-69.666962704259|-69.666962704259|-69.991065856701|-70.062295989732|-70.524775695514|65.522633770989|65.522633770989|65.522633770989|65.522633770989|65.522633770989|64.816828161462|64.816828161462|64.329812374362|63.79979000119|62.838654624396|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.402793881321|22.662748867788|22.662748867788|22.662748867788|22.498608861277|-24.550970975341|-24.550970975341|-24.550970975341|-24.550970975341|23.808492376258|23.808492376258|23.208880850397|23.049741096897|23.049741096897|23.049741096897|22.645118863306|22.645118863306|22.645118863306|22.645118863306|22.645118863306|22.645118863306|22.044696762519|21.913620726956|21.913620726956|21.913620726956|21.913620726956|21.913620726956|21.454022267012|21.178546237539|21.178546237539|20.635051197024|20.155057317914|19.678952728048|19.24994726792|18.980023115633|18.980023115633|18.980023115633|18.980023115633|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|-19.567376940433|-19.567376940433|-19.567376940433|-19.654907589691|-19.710578778176|-19.710578778176|-19.710578778176|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|||-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.765599552711|-21.616572609566|-22.195627573488|-22.834630201655|-22.972922535293|-23.50880264745|-23.648668654604|-23.664158377435|-23.664158377435|22.047487848039|22.047487848039|22.047487848039|22.047487848039|22.047487848039|21.819368805085|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.361483925406|21.361483925406|21.07720392923|20.881337364299|20.783707733268|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.574666424349|20.020740106983|19.904156132189|18.736284383632|18.343371533131|17.720412517891|-17.65398621415|-17.705662866862|-17.705662866862|-17.819478003839|-17.819478003839|-17.819478003839|-17.819478003839|-17.819478003839|-17.922452437833|-17.922452437833|-17.922452437833|-18.108735754023|-18.108735754023|-18.108735754023|-18.108735754023||-18.108735754023|-18.108735754023|-18.108735754023|||-18.108735754023|-18.12504473087|-18.12504473087|-18.250048959219|-18.766720705522|-19.163774467481|-19.163774467481|-19.163774467481|18.288524232881|18.288524232881|18.288524232881|18.288524232881|18.090770457725|18.090770457725|18.023633451969|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.660699842769|-19.012460765304|-19.012460765304|-19.012460765304|-19.170024257199|-19.170024257199|-19.170024257199|-19.170024257199|-19.170024257199|-19.492804692074|-19.796449208574|-20.007827247019|-20.007827247019|-20.161857744187|-20.161857744187|-20.161857744187|-20.161857744187|-20.570397955543|-20.644886447728|-20.841818228629|-21.138131555878|-21.77371110304|20.033581521336|20.033581521336|19.847312267427|19.673718816301|19.673718816301|19.673718816301|19.335244265155|19.246659656312|19.246659656312|19.006287676257|18.760876344489|18.080972855673|17.294971246836|17.096753297172|-18.203606091249|-18.203606091249|-18.23901904794|-18.23901904794|-18.23901904794|-18.23901904794|-18.23901904794|-18.288110423633|-18.288110423633|-18.320678261197|-18.390836207558|-18.390836207558|-18.896159561132|-19.654520361131|-19.719136812627|-20.307767870624|-20.731700370267|-20.766705109694|-20.766705109694|-20.891338959908|-21.157043606678|-21.397673063862|-21.397673063862|-21.397673063862|-21.418525198419|-21.444472713956|-21.782192145993|-21.834557723618
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|188.19383382763|188.19383382763|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768||-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768||-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|||-214.49015385976|-216.20016773399|-221.96685608953|-222.71873187058|-223.03192158797|-226.53632294811|-226.53632294811|-232.72369063869|-235.87076805449|202.72245837442|202.72245837442|202.72245837442|202.72245837442|202.72245837442|200.49717597158|193.36049034519|-220.02945170896|-220.02945170896|-220.02945170896|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-224.53598484196|-226.2066498244|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|205.35134082332|198.72371202591|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|196.60899072077|195.73221191196|188.11912434663|187.47159153219|-211.87101928375|-211.87101928375|-213.54557749057|-215.50437446812|-215.50437446812|-215.50437446812|-215.50437446812|-217.21335869028||-217.21335869028|-217.21335869028|-217.21335869028|||-217.21335869028|-217.21335869028|-217.21335869028|-217.21335869028|-222.89262517507|-224.40291397898|-226.28593818538|-226.28593818538|-226.28593818538|-226.28593818538|-226.28593818538|-226.28593818538|-226.28593818538|-226.28593818538|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-227.05923191486|-227.9769274016|-230.3299164529|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|200.11357697443|200.11357697443|192.8206410827|-216.76463809551|-216.76463809551|-218.59959957932|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-225.50562680816|-229.28402978684|-235.1211442076|-236.52349356401|-241.69277062667|-243.5753006963|-247.45716135346|-247.45716135346|-247.53573483718|-255.78970537464|-257.43300597182|-261.81445107981|235.65191224715|235.65191224715|-247.53849811656|-247.53849811656|-247.53849811656|-247.53849811656|-247.53849811656|-249.59833124062|-250.23250770447|-250.23250770447|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477||232.02172228308|231.30191364786|228.80768183096|228.13114002836|228.13114002836|228.13114002836
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.45021880347|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|180.89165208141|180.01850400809|176.4983338873|176.11470701311||176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|172.15927658418|172.15927658418|172.15927658418|168.17687941602|168.17687941602||166.83837555535|166.83837555535|166.83837555535|165.06466119828|165.06466119828|162.36072940895|161.14534613612|161.14534613612|156.74290030726|||156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|150.64766124363|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-170.61909758846|-170.61909758846|-170.73799919385|-170.73799919385|-170.73799919385|-173.3644462614|-173.58401254174|-173.58401254174|-173.58401254174|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.03794422684|-177.49771987661|-178.21969129492|-178.84539262233|-178.84539262233|-178.84539262233|-178.84539262233|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-179.22493318506|-181.08326248535|-185.29981489083|-185.29981489083|-185.29981489083|-185.29981489083|-185.29981489083||-185.29981489083|-186.71499580698|-188.26912228066|||-188.26912228066|-188.55457641237|-191.14180884888|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|168.33039140652|166.30626165928|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344||-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||49.065171593817|49.065171593817|49.065171593817|49.065171593817|49.065171593817|48.644635909567|48.405149611907|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-51.533501794043|47.887978689795|47.887978689795||47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.258865507582|46.815405907608|46.08656254342|45.798959102131|44.993288611811|44.825357012594|44.825357012594|44.661860212676||44.661860212676|44.349288447028|44.192915490236|44.192915490236|44.192915490236|44.192915490236|44.192915490236|44.192915490236|44.192915490236|43.506016999446|43.487240135628|42.799713042001|42.158012498993|41.736746792904|41.736746792904|39.829717429602|-42.567744933761|-42.567744933761|-42.567744933761||-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|||-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-43.760487629059|-43.760487629059|-45.536654658983|-47.237948942924|-47.46940846538|-47.46940846538|-47.46940846538|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.766467938642|-49.296074639669|-49.401193789764|-49.681403775101|-49.681403775101|-49.681403775101|-49.681403775101|-49.681403775101|-49.681403775101|-49.681403775101|-49.681403775101|-49.681403775101|-49.681403775101|45.551218621063|45.551218621063|44.987464286804|44.686072192722|43.787301207178|43.700616224638|43.700616224638|43.700616224638|43.700616224638|43.700616224638|43.700616224638|42.870127951692|42.252918547602|41.486576206388|41.376752993467|41.122534936596|41.122534936596|40.458373169026|39.825971077902|-44.55590069004|-44.55590069004|-44.55590069004|-44.55590069004|-44.97600229259|-45.445889819574|-45.445889819574|-45.445889819574|-46.064435844686||-46.064435844686|-46.064435844686|||-46.064435844686|-46.06661245071||||-46.06661245071|-46.06661245071|-46.307348693335|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003||-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.761837126264|-46.761837126264|-46.761837126264|-46.761837126264|-46.761837126264|-47.385270094482|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.586361238024|41.768180552082|40.388552283544|40.388552283544|40.388552283544|40.388552283544|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.191007383154|38.692785218342|38.325314789993|37.942018171132|36.899463066327|36.618632893224
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||-3.8399230151677|-3.8421365982188|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.940338298851|-3.940338298851|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7721277535982|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.7369266081093|3.7335295068156|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9384420356418|-3.9404911819724|-3.9662545717827|-3.9662545717827|-3.9988940995127|-4.030160153485|-4.0504557033123|-4.1088396729961|-4.1529899901997|-4.1529899901997|-4.1529899901997|||-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4193293911312|-4.4193293911312|4.2840994780331|4.2840994780331|4.2573328487375|4.224814414128|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.1645408207699|4.1174888236194|4.1174888236194|4.0899874747759|4.0249859559278|3.9502624127313|3.8861248066077|3.7549998998212|3.7549998998212|3.6894443564467|3.6293826161549|3.6079252758208|3.5940836710603|3.5498151296676|3.5409056736695|3.5243397635075|3.5237107852932|3.4894009276492|3.4435008945578|3.3788284434352|3.3788284434352|3.3661980776294|3.3310534852858|3.2839484499688|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4184489158389|-3.4352210393213|-3.4476185966744|-3.4476185966744|3.2959647103575|3.2959647103575|-3.4072845235413|-3.4072845235413||-3.4072845235413|-3.4072845235413|-3.4072845235413|||-3.4072845235413|-3.4072845235413|-3.4105939881609|-3.4281600202241|-3.4576777843544|-3.4935309520374|-3.5022565381405|-3.5155636254502|-3.5155636254502|-3.523681872813|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5446464892801|-3.553946312143|-3.553946312143|-3.5582978836715|-3.5582978836715|-3.6622753399411|-3.6843523515349|-3.6843523515349|-3.7031276593522|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5219870138576|3.5144301176525|3.5018668175247|3.4954076741036|3.4676750869549|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4527290920666|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||-234.57265843024|-239.04535140016|-239.04535140016|-239.04535140016|-257.60597883026|-257.60597883026|-257.60597883026|-257.60597883026|-257.60597883026|-257.67651129113|-257.67651129113|-265.81834994804|-271.6198230151|-271.6198230151|-271.6198230151|-275.76646289601|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291||-310.64966780255|-310.64966780255|-320.6996227537|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371||289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371||289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|283.75672091874|276.74079322189|270.3442466754|270.3442466754|270.3442466754|270.3442466754|270.3442466754|264.3824878289||259.51387570452|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|||-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-326.15395684518|-335.86550760576|-337.01723067307|-343.60247852563|-345.30830947292|-361.28701052547|-375.09667836163|-393.30186484626|-403.52984982918|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-434.6145046866|-437.34944965178|-447.69383294642|-450.85425882936|-454.69917647706|-461.48355120625|-461.48355120625|-478.45394578472|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|430.32630883807|413.39034315341|410.96926358492|410.96926358492|410.96926358492|408.02140398325|-465.11261456345|-465.11261456345|-465.11261456345|-471.93068284828|-472.58964760919|-483.82183067688|-491.11954404553|-491.11954404553|-495.33585684634|-495.33585684634|-502.78984094038|459.9406921927|459.9406921927|459.9406921927|459.9406921927|459.9406921927|459.9406921927||459.9406921927|453.850769103|||-490.21452265483|-490.21452265483||||-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-492.55187982078|-492.55187982078|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-499.06274529105|-503.18082810117|-508.14536455685|-513.24484950761|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-522.56763751625|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-542.4065488831|486.59587123441|486.59587123441|486.59587123441|486.59587123441|486.10652359379|484.0203994985|484.0203994985|480.76592530679|480.76592530679|478.40658367422|477.34305030757|477.34305030757|477.34305030757|473.93672256396
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.50095643653|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.5348607893|111.42982419725|111.42982419725|111.42982419725|111.06647039779|110.74052308807|110.54508832955|110.54508832955|104.79454479243|104.6272708048|104.44141081854|104.33489819681|104.07210859894|103.72456163432|103.51618018709|103.28464524572|103.02738419975|102.74153859312|102.42393236353|102.07103655288|101.67893009659|101.3432547304|100.92583833502|100.22871129564|98.454123153194|-105.08650720762|-105.08650720762|-105.08650720762|-105.08650720762||-105.08650720762|-105.08650720762|-105.08650720762|-105.08650720762|-105.17408781567|-105.17408781567|-105.17408781567|-105.17408781567|-105.17408781567|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701||-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|||-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|100.95496415509|100.95496415509|100.95496415509|100.94580410507|100.94580410507|100.94580410507|100.94580410507|98.26919229332|98.26919229332|98.26919229332|98.26919229332|98.26919229332|98.26919229332|98.26919229332|97.454557510847|97.454557510847|97.282840831008|96.703160717451|95.736842528938|93.34649169882|93.337972076697|93.337972076697|93.337972076697|93.337972076697|78.489301225354|78.489301225354|78.489301225354|78.489301225354|78.489301225354|78.121445466865|77.318451165403|77.318451165403|77.124632057394|77.124632057394|77.077367765866|76.235020652183|76.235020652183|75.709288014757|75.709288014757|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-81.327446472199|-82.490977294155|-82.490977294155|-82.490977294155|-82.490977294155|-82.490977294155||-82.490977294155|-82.490977294155|-82.490977294155|||-82.490977294155|-82.490977294155|-82.490977294155|-83.673307426448|-84.548119871346|-85.047910205223|-86.029500593195|-86.029500593195|-86.029500593195|-86.029500593195|-87.072842885253|-87.072842885253|-87.719828395045|-87.893790083053|-87.893790083053|-87.893790083053|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.435749853205|-89.721295860755|-89.721295860755|-90.006996079007|-90.759865498061|-90.759865498061|-90.759865498061|-90.759865498061|-92.155402209488|-92.65240694345|84.788822669093|84.788822669093|84.788822669093|84.788822669093|83.911299513781|82.450778536227|82.189755285478|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.893244346517|81.404335351499|81.404335351499|81.404335351499|81.264820041162|81.116727726262|81.116727726262|81.116727726262|80.563033943486|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539||80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-204.45353551959|-226.00995014614|-250.21808919317|-277.01229900129|-306.47866568309|-814.86073477778|-827.73637414545|-842.23720952919|-842.23720952919|-842.23720952919|-842.23720952919|-842.23720952919|-842.23720952919|-842.23720952919|-842.23720952919|-860.59689947688|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|775.27578935652|757.80643261836|731.24190395555|731.24190395555||731.24190395555|731.24190395555|731.24190395555|||731.24190395555|731.24190395555|731.24190395555|731.24190395555|731.24190395555|731.24190395555|731.24190395555|704.81002905833|704.81002905833|704.81002905833|704.81002905833|703.86534783952|703.86534783952|703.86534783952|703.86534783952|684.89022722004|684.89022722004|684.89022722004|684.89022722004|684.89022722004|680.09018222914|680.09018222914|680.09018222914|647.43353581015|607.71672232487|558.70079064742|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|558.36238614492|546.84709571658|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835|539.75758577835||531.18604159075|531.18604159075|499.50781964945|494.73804894993|494.73804894993|491.2089432777
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||-5.4705338410986|-5.4705338410986|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5893746464882|-5.6526384717263|-5.7032090961974|-5.7571769356773|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|4.9471168733625|4.7667493350452|4.7667493350452|4.6105545634634|4.5628385140506|4.4934317617513|4.3635350365216|4.3083724598944|4.2445780272756|4.2445780272756|4.2445780272756|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.0712489771735|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|3.8718394133784|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859||-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|||-4.5392452207679|-4.5724946092096|-4.58704339424|-4.58704339424|-4.58704339424|-4.6402366338805|-4.6402366338805|-4.6402366338805|-4.6402366338805|-4.7427630091856|-4.8541795834832|-4.8541795834832|-4.8541795834832|-4.8541795834832|-4.8541795834832|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1472003593124|4.6539517756172|4.6539517756172|4.6539517756172|4.6539517756172|4.6539517756172|4.6539517756172|4.6539517756172|4.6539517756172|4.5299464459627|-4.9104870126607|-4.9104870126607|-4.9104870126607|-4.9104870126607|-4.9104870126607|-4.9104870126607|-4.9179804169134|-4.9179804169134|-4.9179804169134|-4.9179804169134|-4.9179804169134|-4.9283116750138|-5.0072906472304|-5.0669895783639|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.0960913429041|-5.2151015609921|-5.2709459033742|-5.3277177774392|-5.3340856524837|-5.3340856524837|-5.3340856524837|-5.3340856524837|-5.3340856524837|||-5.3340856524837|-5.3556509252535||||-5.4012786807999|-5.4558654032797|-5.6004057948954|-5.6310066454021|-5.6394517943161|5.123797876881|5.123797876881|5.123797876881|5.123797876881|5.123797876881|5.123797876881|5.123797876881|5.0736644348021|4.9468495139938|-5.594088512866|-5.594088512866|-5.594088512866|-5.6284318303712|-5.6427018748|-5.6951744469044|-5.6951744469044|-5.6951744469044|-5.8013048869633|-5.803277463857|-5.803277463857|-6.1197526666231|-6.1882751307746|-6.1882751307746|-6.2433643676936|-6.2433643676936|-6.3248493779698|-6.332610327778|-6.3662335152733|-6.3713708713439|-6.4265230579273|-6.4605812411723|-6.5284234264623|-6.6208221597344|-6.6208221597344|-6.6208221597344|-6.6208221597344|-6.6970246547758|-6.7850275298291|-6.8039191851277|-6.8993547900142|-7.0603941528467|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.3878203871426|6.3648007183801|5.9859185023243|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.7942124421941|-6.8991251318042|6.3711055643739|6.3711055643739|6.3711055643739|6.3711055643739|6.3117840430672|6.2175376571478|6.1911529608636|6.1123922476138|6.0998801002861|6.0626446152132|6.0357162846902|5.9230179404527|5.897193116184
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||9.8460696140864|9.8460696140864|9.8460696140864|9.8045221876147|9.7972465699517|9.7624960150545|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.6174283911341|9.4988097007135|9.4547880816304|9.4414311170405|9.4232571124839|9.3575083944319|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819||-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314||9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3258490599082||9.3076103569055|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|||-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-10.54178056705|10.769036493331|10.769036493331|10.755595906609|10.699429855091|10.699429855091|10.699429855091|10.699429855091|10.699429855091|10.592699485071|10.510698815932|10.510698815932|10.510698815932|10.486331750674|10.393701608228|10.218557736661|10.20447898362|10.20447898362|10.20447898362|10.20447898362|10.12053182891|10.059479907387|10.053237477929|10.053237477929|10.053237477929|9.9867133701669|9.9867133701669|9.9452365862911|9.8702634161915|9.8602921505996|9.8047690943688|9.7975214406086|9.7483575525364|9.7170636590411|9.6439596741387|9.5895536652575|9.5895536652575|9.5895536652575|9.4633930249755|9.4580068059931|9.4580068059931|9.4580068059931|9.4580068059931|9.4580068059931|9.4580068059931|9.4580068059931|9.4580068059931|9.3777334146443|9.3777334146443|9.3777334146443|9.3777334146443|9.3777334146443|9.359148018089|9.3518316928182|9.2553681470325|9.2067893308474|9.2067893308474|9.2067893308474|9.2067893308474|9.2067893308474|9.2067893308474|9.2067893308474|9.2067893308474|9.2067893308474||9.07754434944|9.0361603564776|||-9.2844258049472|-9.2844258049472||||-9.2844258049472|-9.2844258049472|-9.2844258049472|-9.3382516679216|-9.3736124366575|9.1082648441507|9.1082648441507|9.1082648441507|9.1082648441507|9.1082648441507|9.1082648441507||9.0825164235647|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4563902687963|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.550407724413|83.262221908943|||||83.262221908943|83.262221908943|83.262221908943|83.262221908943||||83.262221908943|83.262221908943||83.262221908943||83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943||83.262221908943|83.262221908943||83.262221908943|83.262221908943|83.262221908943|83.262221908943||83.262221908943|83.262221908943||83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.158784214841||83.158784214841|83.158784214841|83.158784214841|83.158784214841|83.158784214841|||83.158784214841|82.898652518443|82.731837657482|82.707596464721|82.629291821153|82.534390238292|82.506905839469|82.506905839469|82.506905839469||82.506905839469|82.096558992097|82.087824759692|81.819806136258|81.814224072703|81.726913262747|81.484013664879|81.045230349079|80.92803219532|80.87558861546|80.60621008136|80.501342076483|80.27926812616|80.004741938545|79.671931672575|79.3910368024|79.128934442852|78.748815284674||78.376459901536|77.790508289033|77.322788259381|||76.630875928527|75.99541744405|75.291782423457|74.506455788568|73.884953165005|72.927727858171|72.008586424308|55.142877068472||46.312661603524||46.312661603524||46.312661603524|-47.874280723133|||-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|||-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-48.726979344198|-49.08553302852|-49.283924400449|-49.451582921479|-49.654536367494||||||-50.210596218195|-50.547883500089|-50.635149096371|-50.797388181556|-51.480431143297||-52.139369293334|-52.610686455245|-52.610686455245|51.452007159996|51.452007159996|51.452007159996|||50.880010244369|50.433345394134||49.920383220248|49.918595961||49.918595961|49.918595961|||-50.373341723287|-50.373341723287|-50.373341723287||-50.373341723287||-50.373341723287||-50.373341723287|-50.373341723287||-50.373341723287|-50.373341723287|-50.828712432477|-51.070790574388||-51.751595129001|-51.751595129001|||-51.868438311669||51.289658232354||51.289658232354|51.289658232354|51.010732513692|50.699669021179|50.699669021179
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-203.77249311067|-203.77249311067|-203.77249311067|-203.85832313539|-205.40924521553|-207.67693404211|-208.20770940795|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136||194.97949212136|194.97949212136|194.97949212136|194.97949212136|192.86610235707|192.7416854233|192.7416854233|192.7416854233|192.7416854233|192.7416854233|192.7416854233|190.17965352209|190.10018248803|190.10018248803||189.02242803846|187.21380350628|185.84867056253|184.40962938073|183.07362584424|183.07362584424|182.49291133165|181.71434761948|180.79371788177|||179.8930196991|179.37002205743|176.52223740566|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437|173.648694215|173.648694215|173.648694215|173.648694215|173.648694215|173.648694215|173.648694215|173.648694215||173.648694215|173.648694215|173.648694215|||173.648694215|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.75140059219|172.41266020388|172.12518648142|169.66131288734|166.30146537586|162.64606704495|158.38651237691|158.38651237691|153.54056506913|148.27840122427|147.08711840538|142.16346387762|141.57333923849|141.57333923849|141.57333923849|140.80370772186|137.5152280894|134.48358473149|124.92620780034|-68.920283964792|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|182.21751162463|178.85279238946|176.46976389627|176.34418312422|175.2866397477|175.2866397477|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|169.80819163701|169.08491463955|169.08491463955|169.08491463955|169.08491463955|168.59434536094|167.31031078903|167.31031078903|165.78922742835|165.00151935614|165.00151935614|162.87947375021|161.87152386134|161.87152386134|161.87152386134||161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|50.738533479605|49.892814511098|47.869795766184|47.835547300411|47.835547300411|46.889497381927|46.588330805833|46.199795102551|46.199795102551|46.08462042803|46.08462042803|44.74124627637|-47.731203377941|-47.731203377941|-47.731203377941|-47.731203377941|-48.316288412182|-48.316288412182|-48.316288412182|-48.316288412182|-48.316288412182|-48.316288412182|-48.423653960855|-48.500499837967|-48.500499837967|-48.658888200226|-49.004323062303|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.572276519768|46.572276519768|46.194194183341|45.807439337827|45.563195583086|45.563195583086|45.489660021178|45.234067762633|45.234067762633|45.234067762633|45.234067762633|45.234067762633|45.234067762633|44.954520795897|44.833573349188|44.833573349188|44.833573349188|44.833573349188|44.445636969883|44.178486751272|42.380261870174|41.628140318416|41.628140318416|41.628140318416|41.217376775237|40.816532208624|40.407255890306|39.791397044323|39.5709967583|39.47610695821|38.598452599644|37.66772506833|37.408583197328|36.509537945558|||-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-41.198546392379|38.589750810664|38.589750810664|38.589750810664|38.263611630379|38.046144623938|38.046144623938|38.046144623938|38.046144623938|38.046144623938|38.046144623938|37.865158870687|37.441843062496|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.8751360183|36.8751360183|36.8751360183|36.8751360183|36.8751360183|35.552927044259|35.118352856488|35.118352856488|35.118352856488|35.118352856488|35.118352856488|35.115418290927|34.717437744208|34.717437744208|34.717437744208|34.717437744208|34.717437744208|34.717437744208|34.230485068502|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458|33.956121395458||33.956121395458|33.956121395458|33.956121395458|||33.956121395458|33.102743875236|33.102743875236|33.102743875236|33.102743875236|32.997976641952|32.997976641952|32.997976641952|32.997976641952|32.533861324852|32.162624541991|32.141820733038|32.141820733038|32.108783739901|31.903359539086|-33.672326899991|-33.672326899991|-33.672326899991|-33.672326899991|-33.672326899991|-33.755362671201|-33.942070185679|-34.185635023137|-34.370842486277|-34.370842486277|-35.11760322877|-35.62511435955|-36.480681858782|-37.467509353019|35.998511465683|35.998511465683|35.998511465683|35.998511465683|-37.244792705334|-37.244792705334|-37.244792705334|-37.244792705334|-37.244792705334|-37.244792705334|-37.396994014092|-37.566102340825|36.410516367466|36.410516367466|36.410516367466|36.410516367466|36.410516367466|36.410516367466|36.229649098363|36.229649098363|36.229649098363|35.724611423244|35.541234278933|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|35.071035501432|35.071035501432|35.071035501432|35.071035501432|34.312261286788|33.816872847987|33.816872847987|33.816872847987|33.748393655831|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.430538957587|-34.431155753656|-34.624573502182|-34.624573502182|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.902360125573|-34.968346973741|-34.968346973741
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.944803971323|46.56367086732|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.99145538815|-50.99145538815|-50.99145538815|-51.601617945655|-52.566240457941|-52.835822798862|-53.826469132254|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||-23.251710361774|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.891075869193|-22.891075869193|-22.891075869193|22.104216183668|22.104216183668|22.104216183668|22.016708999415|22.016708999415|22.016708999415|22.016708999415|22.016708999415|21.876898400805|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.292175757979|21.178302267567|21.178302267567|21.081447048735|20.940496784395|20.911106258196|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|20.986987960506|20.986987960506|20.864151134813|20.864151134813|20.864151134813|20.864151134813|20.734612719575|20.478844038694|20.478844038694|20.437603597342|20.133448420298|19.75827620905|19.725862433307|19.403736566827|19.158040443312|18.717603431279|18.717603431279|18.717603431279|18.717603431279|||18.717603431279|18.717603431279|18.717603431279|18.717603431279|18.717603431279|18.717603431279|-19.007004323736|-19.007004323736|-19.007004323736|18.652310410156|18.652310410156|18.652310410156|18.652310410156|18.652310410156|18.652310410156|18.626815690772|18.626815690772|18.626815690772|18.53423922832|18.486063124897|18.486063124897|18.470069490276|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-19.080582089367|-19.080582089367|-19.260296768542|-19.260296768542|-19.373165601488|-19.593517720695|-19.805668976567|-20.060207104971|-20.168008089386|-20.309009393412|19.435476267383|19.338071465543|19.283837748225|19.283837748225|18.925731818605|18.762951856681|18.762951856681|18.762951856681|18.645501884959|18.559446848258|18.522210533322|18.522210533322|18.522210533322|18.522210533322|18.435789248348|18.358325266177|18.294676435584|18.059640818828|17.665451294839|17.4492596064|17.388784346094|17.365762762953|17.365762762953|-17.357507080664|-17.357507080664|-17.357507080664|-17.357507080664|-17.357507080664|-17.357507080664|-17.357507080664|-17.357507080664|-17.357507080664|-17.357507080664|-17.41834189586|-17.537667231666||-17.537667231666|-17.537667231666|-17.537667231666|||-17.537667231666|-17.537667231666|-18.651873288463|-18.651873288463|-18.715771681163|-18.715771681163|-18.715771681163|-18.715771681163|-18.715771681163|-18.715771681163|-18.715771681163|-18.715771681163|-18.715771681163|18.171764750015|18.171764750015|18.171764750015|18.171764750015|18.171764750015|18.171764750015|18.171764750015|18.171764750015|18.171764750015|-18.766580957682|-18.766580957682|-18.766580957682|-18.766580957682|-18.956200169757|-19.065024308313|18.601250487134|18.601250487134|18.601250487134|18.601250487134|18.268056266357|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.226052710564|18.201143249701|18.201143249701|18.201143249701|18.201143249701|18.184602402791|18.152891740915|18.142622874592|18.142622874592|18.142622874592|18.109780810025|18.109780810025|-18.482723076939|-18.482723076939|-18.482723076939|-18.539691748221|-18.64634176316|-18.918648148268|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-19.19927873712|-19.271420373974|-19.432124020211|-19.432124020211|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.564181562883|-19.578136274657|-19.578136274657|-19.578136274657|-19.621520653784|-19.621520653784
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|23.814131606487|23.201257243054|22.749175935208|22.680411221267|22.680411221267|22.680411221267|22.680411221267|21.828234012129|20.960259551474|20.376954205244|20.191172324703|20.191172324703|20.191172324703|20.055777735868|20.055777735868|20.055777735868|20.055777735868|18.806974299924|17.438304777693|-19.273081978958|-19.273081978958|-19.612867471025|-19.84429785548|-20.040855616602|-20.040855616602|-20.040855616602|-20.040855616602|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.471149689999|-20.500698732019|-20.500698732019|-20.500698732019|-20.500698732019|-20.500698732019|-20.500698732019|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.031468780522|17.812743725251|17.588603405899|16.094003682606|15.08278243329|14.896980362754|14.820532460589|14.477258942281|14.286002829948|14.286002829948|14.286002829948|14.286002829948|13.975558496491|13.375071821115|13.375071821115|12.825079186649|||-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-15.232496766898|-15.909440972908|-16.261601318367|-16.524001242329|-17.343890059446|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.040556444592|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.653730565889|14.653730565889|14.653730565889|14.653730565889|14.653730565889|14.653730565889|14.653730565889|14.472478529461|14.414976116295|14.382751513715|14.049723255629|13.393581350638|12.923434626411|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-14.663920849352|-15.828853944705|14.605300061598|14.605300061598|14.605300061598|14.463389097203|13.933210252115|13.546297283239|-14.641230972634|-14.641230972634|-14.641230972634|-14.641230972634|-14.641230972634|-14.641230972634|-14.641230972634|-14.641230972634||-14.641230972634|-14.641230972634|-14.641230972634|||-14.641230972634|-14.641230972634|-14.641230972634|-14.641230972634|-14.982440056653|-15.01377721876|-15.262530656326|-15.603367482808|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-15.844838627633|-16.051488196912|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.594263633841|-16.746004268409|-16.746004268409|-16.961431277044|-16.961431277044|-16.961431277044|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.199148819775|15.049276481858|15.049276481858|15.049276481858|15.049276481858|15.049276481858|15.049276481858|14.388084608968|14.173426741424|13.544919139878|-14.879981311726|-14.879981311726|-14.879981311726|-14.879981311726|-14.916645509852|-15.179606365775|-15.235810408885|-15.235810408885|-15.69090041617|-15.918778678879|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||70.176051081875|68.362278979861|66.614857038629|66.614857038629|66.614857038629|-80.096645232345|-80.096645232345|-80.096645232345|-80.096645232345|-81.762941012013|-82.081042856229|-83.645603173588|-85.761784864371|72.499195926321|72.499195926321|72.499195926321|72.499195926321|69.865774862118|69.223084282155|64.725650389189|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|58.344920145711|-69.297631479535|-69.297631479535|-69.369589091709|-69.493989998953|-69.548875657338|-70.773922085784|-70.773922085784|-71.343245956657|-72.973144286647||-72.973144286647|-77.164604127159|-81.298421459835|-81.298421459835|-81.298421459835|-81.298421459835|-81.298421459835|-81.298421459835|-85.803802469749|-85.832001981226|-88.272019653773|-88.272019653773|-88.272019653773|-91.307799106677||-94.069775005005|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|||-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.554510573603|-100.72167849988|-102.91297695869|-105.45330866436|-108.04559354086|-108.04559354086|-108.04559354086|-108.04559354086|-110.77288213593|-112.39764368117|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-120.11288914361|-123.00876410447|-126.15973941974|100.39111149714|100.39111149714|100.39111149714|100.39111149714|100.39111149714|100.39111149714|100.39111149714|100.39111149714|100.39111149714|100.39111149714|100.39111149714|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|98.42267959115|81.947414053779|78.324096835173|78.324096835173|78.324096835173|61.032330579799|52.54702956946|47.285038076852||47.170247529888|47.170247529888|47.170247529888|||44.166161461338|44.166161461338|44.166161461338|44.166161461338|44.166161461338|44.166161461338|44.166161461338|44.166161461338|44.166161461338|44.166161461338|32.453511047876|-53.421098072754|-54.3345533294|-55.042342282435|-55.042342282435|-56.442047438247|-57.918941640438|-60.066593864304|-60.066593864304|-62.056936187592|-63.964264466858|-66.82913226827|-68.832586497554|-69.153650728077|-72.548862103191|-75.742401365403|-77.717390753564|-80.549432888889|-85.412258721351|-91.435843362808|-98.873159292008|-103.38128988242|-105.89289116303|-108.18156840448|-109.11961139181|-113.18290205508|-118.39211220774|-120.00790219873|-122.94211626682|-126.89520426926|-126.89520426926|-127.66911497312|-127.95234839339|-128.74705512677|-129.40783699524|-130.17537189602|-130.6170797997|-131.60786932632|-133.13096320546|-137.65662730972|-140.01847207591|-143.90750400385|-143.90750400385|-143.90750400385|-148.97500241421|-149.02778046024|-151.55459841174|-151.55459841174|-151.55459841174|-153.0482247503|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-156.42484532778|-156.42484532778|-156.42484532778|-156.42484532778|-158.04749914215|-158.18692123936|-158.18692123936|-158.18692123936|-160.15580868772|-162.64289564613|-163.95877175335|-165.60418812438|-165.8263189175|-168.73813521622|-173.29014722239|-177.44214862526|-177.44214862526|-187.99127879342||-188.41021214248|-188.41021214248|-188.4946825319|-193.28124221376|-193.28124221376|-193.28124221376
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.210025988941|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|41.78287109482|41.78287109482|41.78287109482|41.78287109482|41.78287109482|41.727632990013|41.396258555662|40.256952509628|39.572168175099|38.859075987469|38.163417458679|37.677129560208|37.420145040856|37.327939358139|36.721043417613||36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945||36.444430562945|36.424176457619|36.424176457619|36.424176457619|36.424176457619||36.424176457619|36.424176457619|36.322417421578|36.114836810841|36.114836810841|36.038705321168|35.947059763278|35.947059763278|35.947059763278|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.253010612818||34.894540938707|34.894540938707|34.894540938707|34.894540938707|33.951712247367|33.806345008739|-35.610416898457|||-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.656687406512|-35.656687406512|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|31.730066955631|31.730066955631|31.730066955631|31.730066955631|31.074519356693|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.343308428796|-33.961454051371|-34.211616138215|-34.589572804498|-35.119524842421|-35.315028064692|-35.562253070368|-38.545836316759|35.271930928075|35.271930928075|34.766588682426|34.130654328943|34.075170934069||33.844635261284|33.359595048413|||-34.909768246733|-34.909768246733||||-34.909768246733|-34.909768246733|-35.128631749775|-35.477366093161|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.970145811627|-36.840162716519|-37.065735775244|-37.164781196382|-37.164781196382|-37.164781196382|-37.164781196382|-38.397533848844|-39.407258407895|-39.525259244374|-39.525259244374|-40.011399202801|-40.079332278015|-40.63370103068|-40.805224410106|-40.904694017889|-41.21502617848|-41.21502617848|-41.21502617848|-41.495585007271|-43.530648278749|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-45.074437432582|-45.550487629899|-45.867207757111|-46.093562699552|-46.275068920183|-46.397122663392|-46.397122663392|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|43.934793997209|43.934793997209|43.934793997209|43.48754835173|43.120120437664|43.120120437664|43.120120437664|42.129024302211|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||13.340991133026|13.340991133026|13.340991133026|13.340991133026|13.059990849287|12.707211775019|12.424680385804|12.372978221284|12.263864158377|12.231807836762|12.231807836762|11.155907116099|11.155907116099|11.155907116099|11.155907116099|11.155907116099|11.155907116099|11.00100751471|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.831794681416|10.809215799819|10.444128954687|10.170143088012|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.424068520495|10.108964785414|9.9021835420714|9.8473252953554|9.8473252953554|9.7931394777325|9.4576330421104|9.4576330421104|9.4576330421104|9.4576330421104|9.4576330421104|9.4118142920218|9.2031267304644|8.9287520138671|8.6122243899162|8.5080270257322|8.4425945712127|8.4425945712127|8.4237165928988||8.33474252267|8.33474252267|8.2697141175283|8.0655154127559|-9.3115736425062|-9.3115736425062|-9.3115736425062|||-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.449442635365|-9.449442635365|8.0190697043088|8.0190697043088|8.0190697043088|8.0190697043088|8.0190697043088|8.0190697043088|7.9680483303133|7.9680483303133|7.7454675675617|7.7454675675617|7.7454675675617|7.7454675675617|7.7454675675617|7.7454675675617|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.5790568092861|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.3395959075392|-8.5192731150986|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5201482668233|-8.5936845587019|-8.5936845587019|-8.5936845587019|-8.5936845587019|-8.5936845587019|-8.5936845587019|-8.5936845587019|-8.5936845587019|-8.6878990634268|||-8.6878990634268|-8.6878990634268||||-8.6878990634268|-8.6878990634268|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7408466673474|-8.7532227131702|-8.7532227131702|-8.7532227131702|-8.8096918632562|-8.9042491414879|-8.9042491414879|-8.9236102345624|-9.0115112731897|-9.036956887559|-9.206896363713|-9.3051627863531|-9.3410142250729|-9.3983493985812|-9.5859437984537|-10.36493701872|-11.539930183985|-11.697074169114|-11.697074169114|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.948267990361|-11.99277878662|-11.99277878662|-11.99277878662|-11.99277878662|-11.99277878662|-11.99277878662|-12.304198804387|-12.358387296416|-12.358387296416|-12.358387296416|-12.358387296416|-12.358387296416|-12.530985745034|-12.61220694498|-12.626340505323|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.415667539724|-12.814053277338|-12.814053277338|-12.814053277338|-12.814053277338|-12.814053277338|-12.915615059893|-13.073935371938|-13.073935371938|-13.073935371938
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||-11.082157850464|10.357136228019|10.357136228019|10.291403060997|10.291403060997|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|9.9408975292533|-10.622197586637|-10.622197586637|-10.622197586637|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.786475095034|-10.786475095034|-10.786475095034|-10.971639007198|-11.129599087621|-11.426143957811|-11.426143957811|-11.426143957811|-11.426143957811|-11.505953489076|-11.505953489076|-11.505953489076|-11.505953489076|-11.505953489076|-11.508337433852|-11.508337433852|-11.525930810546|-11.569388575043|10.762563063607|10.762563063607|10.762563063607|10.762563063607|10.616181243245|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.552308535196|10.552308535196|10.363676309164|10.118529054385|10.055032912075|9.899550366385|9.899550366385|9.899550366385||9.790612035309|9.6117907158917|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|||-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.735370515561|-10.989855791436|-11.070951277797|-11.179945582355|-11.254384325836|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.224665728425|10.224665728425|10.224665728425|10.224665728425|10.224665728425|10.224665728425|10.224665728425|10.082962397309|10.054402911632|9.9376572590904|9.9376572590904|9.6973970711051|9.6626636518172|9.6307372001732|9.5508189629542|9.4809098719477|9.4762063766859|9.4762063766859|9.4762063766859|9.4762063766859|9.4762063766859|9.4762063766859|9.4762063766859|9.4762063766859|9.4762063766859|9.4762063766859|9.3113400964099|-10.044200527122|-10.044200527122|-10.044200527122|-10.044200527122|-10.044200527122|-10.180988908611|-10.180988908611|-10.222764837303|-10.339183290312|-10.428537059172|-10.460596588302|-10.463440871955|-10.568267902534|-10.716408500849|-10.759342681234|-10.904824957655|-10.91134516174|-10.91134516174|-10.91134516174|-10.91134516174||-10.91134516174|-10.91134516174|-10.91134516174|||-10.91134516174|-10.91134516174|-10.91134516174|-10.913161081014|-11.237956888078|-11.41328539517|10.703654845295|10.703654845295|10.703654845295|10.703654845295|10.703654845295|10.703654845295|10.703654845295|10.703654845295|10.645171783299|-11.481077459036|-11.481077459036|-11.481077459036|-11.481077459036|-11.481077459036|-11.620085745585|-11.699719535977|-11.699719535977|-11.699719535977|-11.867466409638|-11.974962719761|-12.176625102187|-12.193981627654|-12.193981627654|-12.241362767109|-12.241362767109|-12.241362767109|-12.241362767109|-12.241362767109|-12.241362767109|-12.25040282661|-12.395838011026|-12.395838011026|-12.395838011026|-12.395838011026|-12.480696840051|-12.480696840051|-12.480696840051|-12.526329697241|-12.549254882192|-12.705839037736|-12.962043364665|-13.114126933236|-13.114126933236|-13.16902983257|-13.31114496201|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.464163951138|12.617158556401|12.617158556401|12.617158556401|12.617158556401|12.617158556401|12.47558930277|12.47558930277|12.47558930277|12.47558930277|12.47558930277|12.293988046372|12.099986722429|11.66010656764|11.66010656764|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.355156758247|11.355156758247|-12.425381339459|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||7.4852700993776|7.4852700993776|7.3480778850184|7.3398086668238|7.3383983639859|7.3273293817189|7.3273293817189|7.3273293817189|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.1564295195519|7.0590884048607|7.0081534472733|6.9017638796677|6.9017638796677|6.8941821118317|6.8293690173849|6.7559098633378|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.201963172023|-7.2150463293592|-7.2150463293592|-7.2150463293592|-7.2150463293592|-7.2150463293592|6.786825539325|6.786825539325|6.7406396619195|6.6701551004377|6.5015611962176|6.4695123385165|6.4406083025601|6.4406083025601|6.4406083025601|6.4406083025601|6.4406083025601|6.3342694635335|6.3342694635335|6.2919744656986|6.2919744656986|6.2919744656986|6.2877292598165|6.2877292598165|6.2877292598165|6.2877292598165|6.2877292598165|6.2877292598165|6.1652545095458|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|||-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.750716077412|-6.9377739687674|-6.9377739687674|-6.9377739687674|-6.9377739687674|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.1159580585717|-7.2063422332604|-7.368713711191|-7.4646647467585|6.9397831881871|6.9397831881871|6.9397831881871|6.9397831881871|6.9397831881871|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.9237893964888|6.8582852323702|6.8582852323702|6.8582852323702|6.8582852323702|6.8582852323702|6.8582852323702|6.8582852323702|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.2665794982074|-7.290518992117|-7.290518992117|-7.290518992117|-7.5414098026255|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978||7.1222618276978|7.1222618276978|7.1222618276978|||7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.1222618276978|7.0236240421296|6.9143046046364|6.844227197553|6.7559593582169|6.7559593582169|-7.1463837374652|-7.1463837374652|-7.1463837374652|-7.1463837374652|-7.1545930161966|-7.1927303754504|-7.2403538716297|-7.3394200995437|-7.3394200995437|-7.3394200995437|-7.3704508914466|-7.3704508914466|6.9821992237999|6.9821992237999|6.9821992237999|6.9821992237999|6.9821992237999|6.9643881673762|6.9104310798589|6.7299235979654|6.6534613287421|6.6534613287421|6.6319166745634|6.6319166745634|6.5381409686905|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|6.3710273859831|6.3710273859831|6.3710273859831|6.3710273859831|6.3710273859831|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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||54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.417818117423|54.417818117423|54.27257564364|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549||-58.158432212207|-58.873681781142|-58.873681781142|-59.531868137087|-59.827075072092|56.710955306581|56.710955306581|56.710955306581|56.710955306581||56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391||56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.0926780724|56.086310283285|56.015346200313|55.819829789628|55.074808800473|54.330341246674|53.139268984341|53.025643824971|53.025643824971|52.711826217877||52.032583330194|51.99362177677|51.99362177677|50.979023772556|49.723915769081|49.365462516658|47.946247811808|||47.946247811808|47.631942055506|47.316047109809|-53.156634126794|-53.156634126794|-53.156634126794|-53.156634126794|-54.459485496871|-54.459485496871|-57.00220898985|-58.313562704447|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.597267344931|53.597267344931|53.597267344931|53.308074107147|53.256192858988|52.480871632341|52.480871632341|52.480871632341|52.480871632341|52.480871632341|51.758182515741|51.758182515741|51.758182515741|51.758182515741|51.758182515741|51.397978877624|51.144978310886|50.516640957001|49.439064812516|-53.242703463499|-53.242703463499|-53.242703463499|-53.242703463499|-53.242703463499|-53.242703463499|-53.242703463499|-53.242703463499|-53.242703463499|-53.242703463499|-54.138559581907|-54.540230322708|-54.540230322708|-54.540230322708||-54.540230322708|-54.540230322708|||-54.540230322708|-54.540230322708||||-54.540230322708|-54.540230322708|-54.67852455903|-54.67852455903|-54.67852455903|-54.67852455903|-54.67852455903|-55.228917617808|-55.612685012829|-56.272427452948|-56.994908520255|-56.994908520255|-56.994908520255|-56.994908520255|-56.994908520255|-57.079518066848|-57.079518066848|-57.649465493587|-58.085517384639|-58.111762949781|-58.111762949781|-58.111762949781|-58.111762949781|-58.699181606325|-59.054646865032|-59.913497067715|-61.564399859576|-61.564399859576|-61.564399859576|-62.742537743112|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.405848172966|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||12.578672320066|12.578672320066|12.427413258749|12.382681619015|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.203168220006|11.981297672549|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.712554520192|11.638393898608|11.60710458822|11.603449769229|11.600308830613|11.600308830613|11.463676275008|11.454084516889|11.358982961847|11.215536825605||11.08510702327|11.08510702327|10.842341033122|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|||-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-12.597702519025|-13.18950249503|12.359793365307|12.359793365307|12.359793365307|12.359793365307|12.359793365307|12.359793365307|12.294215507316|12.236906231562|12.164562381889|12.164562381889|12.164562381889|12.056179962319|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.776705122533|11.776705122533|11.776705122533|11.709672769509|11.66852525495|11.508361220608|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.443376814529|11.029307510239|10.942386246208|10.942386246208|10.942386246208|10.942386246208|10.942386246208|10.940429529089|10.930477443158|10.92441659555|10.92441659555|10.879773211886|10.879773211886|10.83762126549|10.83762126549|10.748468034619|10.633853931288|10.537615002372|10.422905857009|10.389169209389|10.389169209389|10.389169209389|10.389169209389|10.389169209389|10.389169209389|10.389169209389|10.389169209389|||10.389169209389|10.389169209389||||10.389169209389|10.389169209389|10.389169209389|10.389169209389|10.389169209389|10.389169209389|10.370187857844|10.185764157218|10.080849262787|10.006499021929|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7735996746444|9.7503699872994|9.7503699872994|9.5770776110781|9.5345305687733|9.4805898408699|9.3873223972108|9.365358532776|9.3026205050831|9.2573557416471|9.1751245172306|9.1751245172306|9.1751245172306|9.0151380600183
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||-195.96218175348|-195.96218175348|-195.96218175348|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.89534002488|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|176.37696081323|176.37696081323|172.4505575459|172.4505575459|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|168.99517505287|167.89463793038||164.3974396381|164.3974396381|164.3974396381|158.33513801074|158.33513801074|158.33513801074|158.33513801074|158.33513801074|158.07237251573|157.64860695151|157.64860695151|-174.91959755969|-174.91959755969|-174.91959755969||-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|||-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-176.22172331015|-176.22172331015|-176.37507006388|-176.37507006388|-176.37507006388|-178.13896419451|-179.10996937139|-182.39995749111|-182.68885318565|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-183.82409315792|-187.62357074497|-187.62357074497|-188.37129755305|-188.37129755305|-188.37129755305|-190.09232332283|-190.09232332283|-190.09232332283|-191.03372844715|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|178.10201870706|176.33558142744|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-191.89624475477|-196.06249569785|-200.74721727251|180.52093326985|180.52093326985|180.52093326985|180.52093326985|180.52093326985|180.52093326985|180.52093326985||179.60867615882|179.60867615882|179.60867615882|||179.60867615882|179.60867615882|178.78998771583|178.78998771583|178.78998771583|178.78998771583|178.78998771583|178.78998771583|175.99110217531|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|170.36884964399|169.79872267436|168.62538690137|168.62538690137|168.62538690137|168.62538690137|168.62538690137|168.62538690137|168.62538690137|167.27455225755|167.27455225755|165.52683289611|165.52683289611|164.43294475436|163.59508933403|163.59508933403|162.79887643687|162.79887643687|160.20986965886|157.5887428786|157.20091564587|157.20091564587|156.9980407106|156.9980407106|155.12227274595|155.12227274595|152.80013896822|149.87384389913|149.87384389913|149.87384389913|148.46895163781|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-165.66369840075|154.58171395244|154.58171395244|154.58171395244|154.3552408106|153.50582481831|152.28119295405|151.43355325379|151.23534047514||150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-8.0795346822018|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.756330492058|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.078327538035|-8.078327538035|-8.1120305077474|-8.1122559459387|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.2134125833511|-8.2482360606723|-8.279180403763|-8.279180403763|-8.3240894699692|-8.4828772439559|8.0769518452472|8.0769518452472|8.0769518452472|7.9960578898132|7.9407506964752|7.9407506964752|7.8821607075293|7.8821607075293|7.7912902260444|7.5880998135299|7.4734443294439|7.3843826836385|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|||-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-8.2076407175758|-8.2076407175758|-8.2076407175758|-8.2495561800741|-8.2495561800741|-8.2711734200344|-8.3079709106933|-8.3183007300177|-8.3242227302965|-8.3585809852212|-8.3606454162167|-8.4121044488525|-8.4121044488525|-8.4121044488525|-8.4121044488525|-8.429560697937|-8.531178727044|-8.5451982973828|-8.6004765297323|-8.6217384170273|-8.6217384170273|-8.6217384170273|-8.6217384170273|-8.6217384170273|-8.6217384170273|-8.6217384170273|-8.6288233813167|-8.6288233813167|-8.6288233813167|-8.6288233813167|-8.6803592108488|8.2018229803774|8.1792478386267|8.1403118359023|8.1403118359023|8.1403118359023|8.1361117612039|8.1361117612039|8.1361117612039|8.1361117612039|8.1361117612039|8.1361117612039|8.1361117612039|8.1361117612039|8.1361117612039|8.1361117612039|8.0933061452613|8.0631179116286|8.0562418591223|8.0136019533698|7.9201134383484|-8.2378040216959|-8.2378040216959|-8.2378040216959|-8.2378040216959|-8.2378040216959|-8.2378040216959|-8.2378040216959|-8.2378040216959|-8.2547821361264|-8.3080917286035|-8.3128794218827|-8.3174584880306|-8.3174584880306|-8.3174584880306|-8.3174584880306|-8.3174584880306||-8.3174584880306|-8.3174584880306|-8.3174584880306|||-8.3174584880306|-8.363287132629|-8.3842079569325|-8.3930088336186|-8.4394540052631|-8.4488378874702|-8.520375396614|-8.5898499932046|-8.5898499932046|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.1592244726032|-8.4012076229703|-8.4012076229703|-8.4030080736623|-8.4205644860252|-8.5150715790837|-8.5184132746689|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.6796965370388|-8.6796965370388|-8.6931846550915|-8.6931846550915|-8.6931846550915|-8.7678671025735|-8.7678671025735|-8.7678671025735|-8.8142967382517|-8.8414406422605|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0158604471285|-9.0604007341683|-9.0737783752349|-9.1019753176269|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1461116036717|-9.1916684887624|-9.1916684887624|-9.1916684887624|-9.2161974243718|-9.2161974243718|-9.2161974243718|-9.2161974243718|-9.2161974243718
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.056587276062|40.056587276062|38.898986243761|-42.649693245405|-42.649693245405|-42.649693245405|-42.649693245405|-43.002439440085|-44.252709853201|-44.466900811757|-44.927110232871|-45.091233931163|-45.264177947107|-45.264177947107|-45.368531179498|-45.681828993424|-45.681828993424|-46.082587261845|-46.333429782312|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594||42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594||42.863504814594|39.931673499709|38.943544948015|-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|||-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|-45.885778020647|-47.336976341436|-47.763309165316|-48.906453526106|-49.076615240934|-49.618462141755|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.938312767307|45.470346925833|45.42618570921|45.42618570921|45.42618570921|45.42618570921|45.42618570921|43.318891688559|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-50.365228728465|-51.034697934446|-51.632997747325|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854|-52.277781694854||-52.277781694854|-52.277781694854|-52.277781694854|||-52.277781694854|-52.277781694854|-52.277781694854|-52.295380082092|-53.745753039211|-55.019452858965|-55.019452858965|-55.260814032069|-56.044486930096|-56.359151339226|-56.613390259934|-57.737100076888|-58.371775998246|-60.235308741608|-61.067007805549|-62.236675661629|-63.602972050316|-64.957469538192|-64.970809463783|-64.970809463783|-68.080162095283|-68.080162095283|-68.080162095283|-68.080162095283|-68.243513159459|-69.583026564628|-69.583026564628|-69.583026564628|-69.583026564628|-69.583026564628|-69.583026564628|-69.857571280856|-69.857571280856|-69.857571280856|-69.857571280856|-69.857571280856|-69.857571280856|-69.857571280856|-69.857571280856|-69.857571280856|-69.857571280856|-70.655981342946|-71.363003125944|-71.363003125944|-71.363003125944|-72.523335738489|-73.178012442085|-73.178012442085|-73.718810049394|-73.718810049394|-73.718810049394|-74.35645396588|-75.921506535982|-76.929894804927|-77.909930520557|-79.042984120605|-79.769122509012|-79.769122509012|-80.600501171171|-80.600501171171|-80.843623589873|-80.843623589873|-80.843623589873|-80.843623589873|-80.843623589873|-83.565141730176|-84.47793033903|-85.032145906214|-85.7946059182|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623||-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||89.551717003074|89.551717003074|89.551717003074|89.551717003074|89.551717003074|88.340798280732|87.365892318667|87.365892318667|87.365892318667|87.365892318667|87.365892318667|87.312101474273|86.599147562154|86.599147562154|86.599147562154|86.599147562154|86.43969127765|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.813791826411|-93.813791826411|-93.813791826411|-95.743101944575|88.780636131668|88.780636131668|88.780636131668|88.780636131668|88.463135180532|88.463135180532|88.220147064062|86.722387237386||85.16376317324||83.620849326604|83.012634701043|83.012634701043|||83.012634701043|83.012634701043|82.636259337829|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.12351509135|81.12351509135|81.12351509135|81.12351509135|81.12351509135|81.053902266214|78.937666387237|78.586300393914|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867||||-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-89.432232006545|-89.432232006545|-89.624700025447|-92.132998417624|-94.664442431936|-96.422767907025|-96.422767907025|-97.486406411993|-100.05156759671|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-101.29563191604|-101.29563191604|-103.13403800539|-104.77670694515|-105.72856987582|-105.72856987582|-105.72856987582|-105.72856987582|-105.72856987582|-106.98174634097|-107.87971713938|-107.92746297957|-109.96385046775|-113.34316642345|-113.77805682373|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|105.11670550216|104.69346457191|104.69346457191|103.64829371448|102.4917946274|102.4917946274|102.4917946274|102.4917946274|102.4917946274|102.4917946274|102.4917946274|102.4917946274|102.4917946274|-110.68776518651|-110.68776518651|-110.68776518651|-110.68776518651|-110.68776518651|-110.87379672594|-110.87379672594|-110.87379672594|-110.87379672594|||-110.87379672594|-110.87379672594||||-110.87379672594|-110.87379672594|-113.581999753|-114.57036766358|-114.57036766358|-115.36707882691|-115.79851839097|-115.79851839097|-115.79851839097|-115.79851839097|-115.79851839097|-115.79851839097|-115.79851839097|-115.79851839097|-115.79851839097|-116.21037294621|-116.21037294621|-116.21037294621|-116.21037294621|-117.74486205043|-118.91366436045|-118.91366436045|-118.91366436045|-119.12463991319|-119.12463991319|-119.12463991319|-119.12463991319|-121.36071228623|-121.96004052496|-121.96004052496|-121.96004052496|-121.96004052496|-123.2111539348|-123.51239749944|-124.2026614299|-126.22518021427|-127.72797920265|-128.49750405818|-128.49750405818|-132.31944954693|-134.37716412875|-137.85240433319|-146.2804577362|-147.50049723646|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|135.20954277842|135.20954277842|135.20954277842|133.01059884858|132.35622416417|128.76247756658|127.76941477124|127.15490581001|126.11655607714|125.41839971028|124.94267092239|124.39185047692|122.26872275213|121.96312817346|121.96312817346|121.96312817346|121.96312817346|121.96312817346|121.80347812187|119.04831470396|-126.92183242724|-126.92183242724|-127.61337487401|-127.61337487401|-127.90169926854|-127.90169926854|-127.9045647188|-127.9045647188|-128.10316732734|-128.10316732734
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.654151089247|11.654151089247|11.654151089247|11.654151089247|11.506344005808|11.506344005808|11.506344005808|11.345382025225|11.198757863026|10.759269578934|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.628151966851|-11.732641161393|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.764043287843|10.594492970142|10.567979777689|10.567979777689|10.567979777689|10.567979777689|10.567979777689|10.567979777689|10.463310732704|10.273123174091|10.077359258223|9.8837327019912|9.7702254739492|9.7702254739492|9.6430281496808|9.6011457503045|9.6011457503045|9.4612733059684|9.2034548042193|9.2034548042193|9.0146721466797|8.9179447969844|8.9179447969844|8.9179447969844|8.9179447969844|8.6738270478171|8.3989742814084|8.2919162708941|7.7468508038722|7.5034456025454|7.3156051933714|7.3156051933714|7.3156051933714|7.3156051933714|||7.3156051933714|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.7324224390369|-9.149358422423|-9.3090092946695|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.8045300373661|-10.006699337918|-10.216610924357|9.2308971748333|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|-9.874051815753|9.0758200413039|9.0758200413039|9.0758200413039|9.0758200413039|9.0758200413039|9.0758200413039|8.7547999759571|8.3345000898459|8.3060172135635|8.3060172135635|8.3060172135635|8.3060172135635|8.3060172135635|8.2866854198557|8.1683469358027|8.1683469358027|8.0348296764758|7.9211999181539||7.8360551997059|7.8085561235296|7.8085561235296|||7.735617686151|7.6623529867315|7.4325458497254|7.4325458497254|7.4325458497254|7.4325458497254|7.4325458497254|7.4325458497254|7.3681061500143|7.3428523991568|7.3428523991568|7.3428523991568|7.3428523991568|7.2184473115055|7.0171634177199|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3943157449005|-7.6064620299072|-7.843569151001|7.2803693650693|7.2803693650693|7.2803693650693|7.2803693650693|7.2803693650693|7.1959659654267|7.0849272565056|7.0849272565056|-7.4568111053807|-7.4568111053807|-7.4568111053807|-7.5101991072239|-7.5101991072239|-7.5318874931933|-7.5976529228026|-7.644614231513|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2294108529726|7.2192418040365|7.2192418040365|7.0256060901942|7.0256060901942|7.0256060901942|7.0186267447192|7.0186267447192|7.0186267447192|7.0186267447192|-7.3526195683662
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||-22.54193370384|-22.771925328937|-22.771925328937|-22.771925328937|-22.94126700615|-22.94126700615|-22.993073561182|-23.097860127014|-23.386511358202|-23.754456979898|-24.318840643727|-24.727580584817|-24.727580584817|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.338920980808|23.080767332914|23.080767332914|23.039741184317|22.816379072493|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|21.834070924897|21.807300519037|21.616445487393|21.362717886383|21.246801330308|21.246801330308|21.246801330308|21.246801330308|21.246801330308|21.246801330308|21.102002622529|20.8300026808|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.33351785423||19.926131055108|19.831349243534|19.831349243534|19.831349243534|19.831349243534|19.831349243534|19.831349243534|||-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.474198240595|-21.70188659491|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.327536278814|-22.455434816323|-22.455434816323|-22.455434816323|21.576252315454|21.576252315454|21.576252315454|21.576252315454|21.576252315454|21.529169451321|21.374078418507|21.320893624357|21.320893624357|21.320893624357|21.320893624357|21.320893624357|21.266226442424|21.266226442424|21.126362332335|20.873736602985|20.740263337253|20.625292321442|20.516991743775|20.341101153396|20.173446001501|20.095495663187|20.056105889768|19.787341212664|18.940219393568|18.940219393568|18.940219393568|18.940219393568|18.940219393568|18.940219393568|18.940219393568|18.765825355|18.765825355|-19.591354891639|-19.591354891639|-19.591354891639|-19.591354891639|-19.591354891639|-19.591354891639|-19.591354891639|-19.591354891639|-19.591354891639||-19.591354891639|-19.591354891639|-19.591354891639|||-19.591354891639|-19.607352100014|-19.607352100014|-19.690391260385|-19.863816374613|-19.863816374613|-20.066462324806|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.210979576208|-20.211208649744|-20.211208649744|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.324382579435|-20.41375943037|-20.527509380404|-20.57723265337|-20.675814847671|-20.918127515275|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.01213134457|20.01213134457|20.01213134457|20.01213134457|19.955146828507|19.6751631004|19.489523524173|19.489523524173|19.489523524173|19.352248105879|19.279935424557|19.279935424557|19.197513989743|19.197513989743|19.153903568383|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||84.247059007125|84.247059007125|84.247059007125|84.247059007125|84.247059007125|83.510621542884|82.872911977716|81.775459448438|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|79.382165159399|79.382165159399|78.152402257053|77.152671548092|76.589080515133|-83.565212858122|-83.565212858122|-83.565212858122|-83.565212858122|-83.565212858122|-84.458570520526|-85.036814468444|-85.036814468444||-85.682568834159|-87.325073769726|-88.498242735173|-88.498242735173|-89.411938746004|-91.191043305428|-91.456097060365|-91.456097060365|-91.456097060365||-91.456097060365|-91.456097060365|-91.456097060365|-92.973444229941|-94.321533081684||-94.321533081684|-95.060037689908|-95.213928732059|-96.779366529409|-97.360411154368|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898||-97.878139877898|-97.878139877898|-98.375712501321|-100.72856724187|86.479365747022|85.871519531196|-97.365924884468|||-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-103.66213655647|-105.98015520503|-109.21128678244|-109.86022606506|-109.86022606506|-112.52802870687|-112.70892188743|-114.32658055309|-115.44064090521|-117.0729364584|-118.17548054569|-119.03942393056|-120.15552281537|-120.15552281537|-120.15552281537|-121.03946801467|-122.14385521459|-123.98205939981|-126.38844971499|-126.38844971499|-126.38844971499|-126.38844971499|-127.69827805449|-128.23697027553|-129.90774551353|-130.21416447914|-131.74906850696|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|122.48548535342|120.87276913319|120.42951574784|120.42951574784|120.42951574784|119.6216887419|119.12408944684|116.11565909471|114.7840671019|113.03784767304|-124.5633959731|-124.5633959731|-124.5633959731|-124.5633959731|-124.5633959731|-124.5633959731|-124.5633959731|-124.5633959731|-126.26488271914|-129.24986994225|-131.01096897608|117.10373761911|117.10373761911||117.10373761911|117.10373761911|||117.10373761911|117.10373761911||||116.94311026222|116.94311026222|116.94311026222|116.94311026222|116.07949201562|116.07949201562|116.07949201562|116.07949201562|115.19387713514|113.87097730728|113.02886189456|111.06539990102|108.39488894845|107.51098916161|103.41776590466|101.04196220107|-113.68475763959|-113.68475763959|-113.68475763959|-114.53461043881|-114.53461043881|-114.53461043881|-114.53461043881|-116.06865649222|-116.06865649222|-117.68895774634|-117.68895774634|-117.68895774634|-117.68895774634|-117.70440097154|-118.67482766613|-118.67482766613|-118.67482766613|-120.75536441256|-124.64485061885|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|113.58547517669|109.25608319057|107.9956430728|107.7007152035|105.62038181857|105.62038181857|105.62038181857|105.62038181857|103.33931423377|103.05409294929|103.05409294929|103.05409294929|103.05409294929|103.05409294929|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-111.13688447259|-111.13688447259|-112.585431176|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.07663919792|102.49071166102|102.25337886019|102.25337886019|102.25337886019|102.25337886019|102.25337886019|102.25337886019
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||-2516.2698289999|-2516.2698289999|-2580.5053899695|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2173.8136001587|2021.6217285909|2021.6217285909|2017.3574762122|2012.6194180135|2009.1049089039|2000.338787671|1963.8441823099|1963.8441823099|1956.9046958391|1939.4717974601|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821||1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1868.3970600912|1749.9967334347|1736.4774486848|1736.4774486848|1645.3822789074|1645.3822789074|1645.3822789074|1645.3822789074|1645.3822789074||1645.3822789074|1609.7025321193|1578.6694801326|1577.3660524151|-1750.0645687678|-1750.0645687678|-1750.0645687678|-1755.6453891737|-1755.6453891737|||-1755.6453891737|-1755.6453891737|-1755.6453891737|-1755.6453891737|-1760.7515626525|-1760.7515626525|-1760.7515626525|-1802.9340279661|-1802.9340279661|-1841.5933644067|-1873.6592937853|-1959.9659063977|-1967.9332057186|-1967.9332057186|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-2002.8725387091|-2011.5250430101|-2028.9167144557|-2053.7963493952|-2071.2300609817|-2071.2300609817|-2080.0000555504|1855.6221514078|1855.6221514078|1855.6221514078|1855.6221514078|1855.6221514078|1855.6221514078|1855.6221514078|1855.6221514078|1815.1357237864|-2053.2100243877|-2053.2100243877|-2053.2100243877|-2053.2100243877|-2053.2100243877|-2053.2100243877|-2053.2100243877|-2113.7889159864|-2137.7654622071|-2169.2084187696|-2169.2084187696|-2169.2084187696|-2169.2084187696|-2169.2084187696|-2213.0093541885|-2227.1215046538|-2250.1350051709|-2268.0388946344|-2280.4183884375|-2280.4183884375|-2289.3925272867|-2289.3925272867|-2289.3925272867|-2289.3925272867|-2289.3925272867|-2304.9361414296|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041||2094.3122102041|2094.3122102041|2094.3122102041|||2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2094.3122102041|2084.1594104308|2084.1594104308|2084.1594104308|2078.159765964|2078.159765964|2075.7330732933|2055.8145258815|1978.682806535|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1897.1819654267|1815.5332656217|1696.4947526005|1660.7697140426|1660.7697140426|1660.7697140426|1660.7697140426|1660.7697140426|1660.7697140426|1568.3552378251|-1972.4163535884|-1976.6071463483|-2024.3968292759|-2067.4409214176|-2106.0381745897|-2106.0381745897|-2108.6535273218|-2168.7771293852|-2168.7771293852|-2168.7771293852|-2195.8634770947|-2203.7371967719|-2217.485774191|-2234.0283843069|-2234.0283843069|-2234.0283843069|-2248.6710365079|-2248.6710365079|-2248.6710365079|-2248.6710365079|-2248.6710365079|-2296.3844578821|-2327.871619869|-2430.4129109655|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2049.4176894504|-2321.0141145398|-2321.0141145398|-2321.0141145398|-2321.0141145398|-2349.3490161553|-2380.4433512837|-2413.2703903152|-2448.6337670169||-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||-81.741437430583|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|76.992867487787|76.992867487787|76.474456961643|76.474456961643|76.474456961643|76.474456961643|75.204949043074|74.299946517723|73.576475025421|73.576475025421|73.357193285896|72.941328585891|72.868141347333|72.459049417095|72.393604274667|72.393604274667||72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667||71.520667601599|70.345185545831|70.233545175028|69.72615672795|68.359450960944|68.359450960944|67.316057047127|-73.574582527817|-73.574582527817|||-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.743313787823|-73.743313787823|67.915046411231|67.915046411231|67.305602715496|67.295115230352|67.111241179341|66.788807803376|66.788807803376|66.788807803376|66.698675930482|66.06318279841|66.06318279841|65.336870793264|64.913184090633|64.659098011673|62.921215011478|62.856906839875|62.202119558683|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494|61.663906975965|61.663906975965|61.663906975965|61.663906975965|61.663906975965|61.663906975965|61.663906975965|61.663906975965|61.663906975965|59.937944214531|59.937944214531|59.937944214531|59.937944214531|59.937944214531|59.775493190232|-64.521902588674|-64.521902588674|-64.521902588674|-64.521902588674|-64.521902588674|-64.521902588674|-64.545229098839|-64.545229098839|-64.545229098839|-64.545229098839|-64.545229098839|-64.545229098839|-64.545229098839|-64.545229098839|-65.031764333683|-65.031764333683|-65.413069955991|-66.336742869667|-67.210176740227|-67.210176740227|-67.237567394846||-67.237567394846|-67.237567394846|-67.237567394846|||-67.288357215007|-67.288357215007|-67.764840714225|-68.360935864724|-68.574609103366|-68.574609103366|-69.999567365827|-70.18841123601|-71.437120967665|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-72.07847196979|-72.204768406866|-72.204768406866|-72.204768406866|-72.204768406866|-72.55403824441|-72.55403824441|-72.611774075084|-72.611774075084|-73.90197373767|-74.555522746746|-74.555522746746|-74.630849640999|-74.630849640999|-74.630849640999|-74.630849640999|-75.184277633201|-75.441746024139|-75.441746024139|-75.441746024139|-75.441746024139|-75.441746024139|-75.916070841606|-75.916070841606|-75.916070841606|-75.916070841606|-76.062302376226|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|71.9334097676|71.726010513805|70.917788188218|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386||70.614426708386|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|249.78626871851|246.37363190946|245.69292434385|244.5128695603|244.5128695603|241.84763284478|240.44181427198|237.87979363553|237.31088181726|235.95653535251|234.70392694875|233.89312210108|233.89312210108|233.88124677898|233.72916308776|228.62006230039|228.62006230039|228.62006230039|228.62006230039|228.62006230039|226.07784700043|223.34760167474|219.22789041063|214.50877254827|211.08591406459|206.88846612103|200.9427374218|194.65859713533|186.78733015037|180.15258905597|178.64936859455|178.64936859455|178.05156826803|172.13721344017|-104.25531839504|242.4729795812|240.73393202146|240.73393202146|240.73393202146||240.73393202146|239.91886001516|238.02100897816|236.91213725438|233.95793028265|232.06436698072|228.62707442302|228.29131988792|228.29131988792|228.29131988792|225.92030146421|225.92030146421|221.18922384913|215.96897792442||215.96897792442|212.27052963689|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|||-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-238.26109753441|217.50329556322|217.50329556322|217.50329556322|216.97639994955|216.97639994955|216.97639994955|216.52933327728|215.36662183396|215.05426493807|215.05426493807|215.05426493807|215.05426493807|213.58538830196|209.17370957705|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|-231.47590074527|211.89934208245|211.89934208245|211.89934208245|211.89934208245|211.89934208245|211.89934208245|211.89934208245|-234.87328823775|-234.87328823775|-234.87328823775|-235.64922730569|-235.64922730569|-235.64922730569|-235.64922730569|-238.90803630754|-243.45337367504|-247.20930560926|-251.2436701865|-251.50227868598|-251.50227868598|-251.50227868598|-251.50227868598|-251.50227868598||-251.50227868598|-251.50227868598|-251.50227868598|||-251.50227868598|-251.50227868598|-251.50227868598|-258.12697238438|-263.36330264931|-266.93144738812|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|247.6185214796|244.75669053289|242.00743392543|238.4642537304|238.4642537304|238.4642537304|238.4642537304|234.44473830287|232.93859811431|231.26510901589|229.90567668433|223.2979740937|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-265.09087794049|-269.54541993387|-274.99212715634|-279.88014806651|-281.07425687224|-281.07425687224|-283.08250763582|-284.59167515091|-285.89735960344|-285.89735960344|-285.89735960344|-288.53039650762|268.24229710012|268.24229710012|268.24229710012|268.24229710012|268.24229710012|268.24229710012|267.77205374406|265.33585676349|265.33585676349|264.57218194591|264.57218194591|264.57218194591|264.57218194591||256.60797824448|253.52997779389|250.39330757481|248.11471032987|248.11471032987|248.11471032987
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||-187.46975057181|-191.85528689023|-191.96142546994|-193.11309407819|-193.11309407819|-193.11309407819|-193.11309407819|-193.11309407819|-193.11309407819|-196.54788010506|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752||178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|177.52859104094||177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094||177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|176.83733185592||171.79147136281|168.58497055449|-174.04922870625|-174.04922870625|-174.04922870625|-174.04922870625|-174.04922870625|||-174.04922870625|-174.04922870625|-175.32867615298|-175.32867615298|-176.41642386273|-176.41642386273|-176.41642386273|-178.33138659947|-178.33138659947|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-185.54297854929|-187.99220771291|-189.09327732653|-189.09327732653|-189.09327732653|-193.65712931826|-193.65712931826|-197.4301482646|-203.11127551047|-203.34585998288|-208.3842922607|-209.21587672929|-209.96208440705|-213.49120099726|-218.44578295485|-220.73976189048|-224.72037606197|-224.72037606197|-224.72037606197|-224.72037606197|-224.72037606197|-232.87263939069|-234.8045818001|-234.8045818001|-234.8045818001|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|206.38109649381|-229.85679126683|-229.85679126683|-229.85679126683|-229.85679126683|-229.85679126683|-229.85679126683|-229.85679126683|-229.85679126683|-231.31310140759|-231.8201126751||-235.20167921872|-235.20167921872|||-235.20167921872|-235.20167921872||||-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-235.20167921872|-240.4740880208|-243.24898668978|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-252.80063375792|-257.38959306435|-265.15510340484|-269.83900378315|-270.79333753684|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-278.80078274213|-287.11198082459|-296.45775647177|-301.77544862969|-301.77544862969|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|252.92323112126|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||-122.46030336234|-123.45528693567|-125.55614275811|-126.16129256869|-126.16129256869|-126.16129256869|-126.16129256869|-126.16129256869|-126.16129256869|-126.73739896763|-126.73739896763|-127.27984540715|-127.59400984636|-127.59400984636|-127.59400984636|-128.69254479796|-129.29807223644|124.45195405879|124.45195405879|124.45195405879|123.19662325027|121.67402439253|119.49891302471|118.77101498052|118.5844610047|118.28829466763|118.22321906724|118.22321906724|118.22321906724|118.22321906724||118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22024679889|117.07805327033||116.40407264073|115.45341112107|115.45341112107|115.45341112107|115.45341112107||115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|114.60378903249|111.94865532826|109.99850422487|109.63167441272|109.36138490721|109.36138490721|109.36138490721|108.74075946856||107.58711518236|105.56068006034|104.0340928554|101.99343379333|98.126038056767|-94.042042447662|-94.042042447662|||-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-96.209668126047|-96.209668126047|-99.096851099796|-103.2006680582|-104.86463092147|-104.88133318996|-104.88133318996|-105.52572630776|-105.52572630776|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-107.57638814519|-109.28487647982|-110.9665309479|-112.12948306955|-112.67164870277|-112.92549212203|-112.92549212203|-115.62277097421|-116.25863255083|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|110.24748930066|106.79721041884|99.646901991253|99.643282230179|99.643282230179|99.643282230179|99.198092468889|97.279943475361|96.935625152402|96.935625152402|96.935625152402|96.935625152402|96.935625152402|96.935625152402|96.935625152402|96.935625152402|-100.63684981865|-100.63684981865|-100.63684981865|-100.63684981865|-100.82726898653|-100.82726898653|-100.82726898653|-100.82726898653||-100.82726898653|-100.82726898653|||-100.82726898653|-100.82726898653||||-100.82726898653|-100.82726898653|-101.21363195295|-101.36590856233|-101.36590856233|-101.77878457881|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.82475262109|-102.84753488858|-102.84753488858|-102.84753488858|-102.84753488858|-102.84753488858|-102.84753488858|-105.21346997507|-105.66835476831|-107.63705907349|-108.618348522|-108.618348522|-108.618348522|-109.84538885732|-109.95679390474|-109.95679390474|-109.95679390474|-118.73532435677|-118.98683042185|110.12829554943|110.12829554943|110.12829554943|110.12829554943|110.12829554943|108.15365900892|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-114.34111789806|-114.34111789806|-114.34111789806|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|107.08220754477|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|104.12708112388|102.77595288654|102.27370011414|102.27370011414|102.27370011414|102.27370011414|102.27370011414|102.27370011414|100.55535333851|100.55535333851
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0741020697859|-1.0754467401799|-1.0991630227364|0.9682757464105|0.9682757464105|0.9682757464105|0.9682757464105|0.9682757464105|0.9682757464105|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767||0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767||0.94552826158495|0.93992029817337|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.91073648782288|0.91014467682906|0.91014467682906|0.91014467682906|0.87810517578731|0.85017242397875||0.83796937891743|0.8310215156266|0.82319613372747|0.82319613372747|0.82319613372747|0.82319613372747|0.82319613372747|||0.82319613372747|0.82319613372747|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.98083063125193|-0.98681183390683|-1.0181797967229|0.90435711065716|0.90435711065716|0.90435711065716|0.90435711065716|0.90435711065716|0.90435711065716|0.89456344224553|0.86123719124375|0.8385413179616|0.82710143369876|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.78867714957752|0.77030797420119|0.76228662462339|0.75754072303358|0.70437856112127|-0.77335507647489|-0.77335507647489|-0.77335507647489|-0.77335507647489|-0.77335507647489|-0.77335507647489|-0.77711671012745|-0.78160192437399|-0.78160192437399|-0.78160192437399|-0.78160192437399||-0.78160192437399|-0.78160192437399|||-0.78160192437399|-0.78160192437399||||-0.78160192437399|-0.78468776927118|-0.78468776927118|-0.78468776927118|-0.78468776927118|-0.78468776927118|-0.78485524931225|-0.78485524931225|-0.78841092680138|-0.78841092680138|-0.78841092680138||-0.78841092680138|-0.79234549176078|-0.79771722435268|-0.80151913099059|-0.80341014191584|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.82333968378233|-0.83971073668452|-0.8410675066627|-0.84257499905835|-0.84297222265944|-0.85680251396746|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.87502133136898|-0.90702368689808|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.93788153311545|-0.94081281380448|-0.96373648396899|-0.96581830638173|-0.98824254624847|-1.0247139572303|-1.05112663896|-1.0861023441416|-1.0861023441416|-1.0861023441416|-1.0994103525722|-1.0994103525722|-1.1151225936241|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1225435474095|-1.1225435474095|-1.1225435474095|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||-78.712539119149|-80.058376968597|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.293187189748|74.614653111222|73.138503711226|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-76.841762151544|-77.743773432678|-77.743773432678|-77.743773432678|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.97960584528|-79.413450430573|-79.809390808412|-80.565988939414|-80.617886552851|-80.617886552851|77.320509486678|77.320509486678|77.178344891339|76.05968264919|76.05968264919|75.944093697396|75.621214541161|75.595794951876|74.950882262609|72.645428890014|71.528252965901|69.540467383894|69.540467383894|69.540467383894|68.678301840395|67.931444624364|67.234937539034|66.799927462398|65.983253838022|64.742503671071|63.367287878881|62.802074914387|-68.563659788545|||-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-72.876287594301|-74.351433373008|-75.451591704194|-75.477272060555|-75.477272060555|-77.452526122378|-78.286143018191|-80.767934482831|74.89837542147|74.89837542147|74.89837542147|74.89837542147|74.89837542147|-77.581100053168|-77.581100053168|-77.581100053168|-78.551222026985|73.700310149122|73.700310149122|73.700310149122|73.700310149122|73.467009666152|72.735993051028|72.735993051028|72.735993051028|72.735993051028|72.735993051028|72.735993051028|72.735993051028|72.735993051028|72.735993051028|72.214941819476|72.214941819476|72.214941819476|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283||-74.726216664283|-74.726216664283|-74.726216664283|||-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-74.726216664283|-75.227096779517|-75.227096779517|-75.227096779517|-75.227096779517|-75.227096779517|-75.227096779517|-75.942383540744|-75.942383540744|-75.942383540744|-77.474867464298|-77.744082826638|-77.744082826638|-77.744082826638|-79.976756831301|-80.129331719597|-80.129331719597|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.363041161119|-80.363041161119|-80.363041161119|-82.10893742091|-82.654374403496|-82.660415325716|-83.844905917462|-83.999896226786|-85.110993688264|76.648987383777|76.648987383777|76.648987383777|76.648987383777|74.482205491524|72.463563183127|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.329239762119|-79.329239762119|-79.329239762119|-79.87137785255|-81.090421362046|-81.10046648463|-82.350577489343|-82.350577489343|-84.367305269735|-85.819514958084|-85.819514958084|-86.060568615265|-86.083965297615|80.364852721707|80.364852721707|80.026006471443|80.026006471443|80.026006471443|80.026006471443|79.834452906502|79.732727570945
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1983.5403569088|1946.4337298986|1946.3152554429|1941.1299449913|1941.1299449913|1915.4221611014|1886.8579567793|1871.119951977|1859.68883553|1853.9320394778|1814.4800438643|1804.3580788448|1804.3580788448|1788.9534209386|1753.9482454873|1720.3869394304|1682.5410438115|1675.2235108784|1675.2235108784|1643.9796430598|1643.9796430598|1633.0884922887|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1603.0353883584|1603.0353883584|1603.0353883584|1592.2652789552|1592.2652789552|1592.2652789552|1563.9614210614||1508.290467846|1500.8782976066|1473.5314417851|1412.7016019835|1404.3602221996|1404.3602221996|1404.3602221996|1401.7335802217|1388.1484224686|1376.0538027429|1373.7264474921|1371.4738305468|-1483.0540143745|-1483.0540143745||-1483.0540143745|-1483.0540143745|-1483.0540143745|-1483.0540143745|-1506.1817015311|-1506.1817015311|-1506.1817015311|-1506.1817015311|-1515.3307787279|||-1515.3307787279|-1515.3307787279|-1515.3307787279|-1515.3307787279|-1529.568813575|-1529.568813575|-1529.568813575|-1529.568813575|-1529.568813575|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1330.8183286579|-1480.5722351108|-1480.5722351108|-1480.5722351108|-1492.4135945675|-1520.3484384084|-1525.8802076023|-1525.8802076023|-1525.8802076023|-1525.8802076023|-1525.8802076023|-1525.8802076023|1421.5586855318|1421.5586855318|1421.5586855318|1421.5586855318|1421.5586855318|-1503.2681271869|-1503.2681271869|-1514.5201413188|-1521.868670547|-1521.868670547|-1521.868670547|-1521.868670547|-1521.868670547|-1521.868670547|-1521.868670547|-1521.868670547|-1521.868670547|-1521.868670547|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1435.4447404168|1432.0058523665|1432.0058523665|1425.8200992681|1425.8200992681|1425.8200992681|1406.7285176149|1406.7285176149|1391.6983529055|1377.448903293|1377.448903293|1377.448903293||1377.448903293|1377.448903293|1351.0543369922|||1330.6159299914|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1313.7724566822|1269.3027296469|1267.1563026693|1267.1563026693|1267.1563026693|1267.1563026693|1267.1563026693|1267.1563026693|1171.4120987934|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1297.7915245882|-1297.7915245882|-1297.7915245882|-1306.3067530155|-1306.3067530155|-1306.3067530155|-1306.3067530155|-1306.3067530155|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1340.2811412873||-1342.5346014303|-1350.5735820127|-1350.5735820127|-1362.3565164022|-1362.3565164022|-1362.3565164022
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.173102334261|12.86566920095|12.170743304418|11.635114500462|11.635114500462|10.882349991731|10.434833553027|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|9.8982666792871|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293||-11.975753619719|-12.116392800596|-12.300436864724|-12.58604111763|-12.871156322649|-13.20350727736|-13.527229676633|-13.657260718089|11.642595518441||11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441||11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.200662282674|11.130735242332|10.929706189329|10.710378078392|10.710378078392|10.588197871237|9.6613306162417|8.6359227098426|8.2543589182916||8.2170654478142|8.0353890984232|8.0353890984232|8.0254244245367|8.0254244245367|8.0254244245367|-10.009511453052|||-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.711123844142|-11.12791535165|-11.615461633229|-11.788846569617|-11.857051802299|-12.403946135465|-12.743829274645|-13.386476808644|-14.049974500974|-14.679971390124|-15.203939136158|-15.203939136158|-15.203939136158|-16.580487684288|-17.732700352657|-17.732700352657|-17.97300016084|-18.360000892908|-18.991111804413|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|16.222120982817|15.944993755197|15.944993755197|15.944993755197|15.493327640798|15.420428414261|15.420428414261|15.420428414261|15.420428414261|-18.719508378441|-18.719508378441|-18.719508378441|-18.719508378441|-18.719508378441|-18.719508378441|-18.719508378441|-18.719508378441|-18.719508378441|-18.811492304664|-18.811492304664|-19.069435389683|-19.143817777816|16.281631671428|16.281631671428|16.281631671428|16.281631671428||16.281631671428|16.281631671428|||16.281631671428|16.281631671428||||15.647925071186|15.094361283455|13.220511229564|13.220511229564|13.220511229564|13.220511229564|13.220013133451|13.220013133451|12.76112597934|11.262362464177|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.661194635182|-13.992438661555|-14.412709937602|-15.103010904028|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.787506699789|-16.578340451175|-17.644822562462|-18.387580514756|-19.239534193506|-19.768370953125|-21.56041207901|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||-27.411495847136|-27.411495847136|-27.411495847136|-27.411495847136|-27.411495847136|-27.83499502543|-27.977772335249|-28.189192246549|-28.236956926193|-28.236956926193|-28.236956926193|-29.088285282813|-29.757353252457|-29.757353252457|-29.757353252457|-30.455392672272|-30.551704611759|-30.551704611759|-30.551704611759|-30.832449187151|-30.9471660602|-31.385081772439|-31.385081772439|-31.521817597433|-31.521817597433|-31.521817597433|-31.521817597433|-31.521817597433|-31.764281130479|-31.764281130479|-32.593645149521|-32.998495161591|-33.626105374824|-34.006783770997|-34.321426920845|-34.32658603981|-34.619724033381|-34.619724033381|-34.619724033381|-34.619724033381|-34.655248269003|-35.589163577735|-35.907405310405|-36.558031058296|-36.558031058296|-36.558031058296|-38.142257134103|33.186640186041|33.186640186041||33.186640186041|33.186640186041|33.186640186041|33.186640186041|33.062956538875|33.062956538875|33.062956538875|33.062956538875|33.062956538875|33.019950565452|30.744391424517|29.232656460184|28.492785301201|28.492785301201||27.998010362484|27.998010362484|27.998010362484|27.998010362484|27.998010362484|27.45612283691|26.731803109737|25.940893149477|25.709744365252|||25.709744365252|25.124715919005|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-32.330912313067|-33.07879120465|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.201107078612|28.201107078612|27.716127661231|27.716127661231|27.716127661231|27.716127661231|27.716127661231|27.716127661231|27.716127661231|26.493692417263|26.493692417263|26.493692417263|26.493692417263|26.493692417263|24.217990154822|21.442212046075|19.316347798692|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072|-22.798114492072||-22.798114492072|-22.798114492072|-22.798114492072|||-22.798114492072|-22.798114492072|-23.047905499817|-23.467671984965|-23.66690286583|-23.66690286583|-23.66690286583|-23.66690286583|-24.04300456511|-24.04300456511|-24.413559865809|-24.433510409302|-24.573344772068|-24.723160179685|-25.047955628049|-25.818220771242|-25.818220771242|-25.818220771242|-26.189000938655|-26.340556301807|-26.739505942369|-26.921673438841|-27.023053755356|-27.023053755356|-28.014503494449|-29.46819889937|-29.634669867982|-29.634669867982|-29.718586512867|-29.718586512867|-29.718586512867|-30.233174187677|-30.595970850009|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-32.070303886517|-32.834804289191|-33.43172660652|-33.804696780478|-34.114404801151|-34.114404801151|-34.114404801151|-34.114404801151|-34.310449100888|-35.212685940083|-35.212685940083|-35.212685940083|-36.194982566725|-36.194982566725|-37.1669364928|-37.75264104194|-38.752934491044|-38.900482958562|-39.064425806212|-41.227139424403|-41.44404363535||-42.706180889321|-45.272564180375|-47.393454295266|47.350125501008|47.350125501008|47.350125501008
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||-100.71582728323|-101.41645595096|-101.41645595096|-101.94606284591|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.404752685265|97.305282965452|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.139790129097|95.960235753952|95.960235753952|93.694704867401|92.227449683126|91.680496935244|91.428328147857|91.187031868794|89.34670546728|88.605562753062|88.605562753062||88.605562753062|88.605562753062|88.605562753062|88.461738342025|86.763043449961|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195||86.636281885571|85.215160316237|85.215160316237|85.011288901179|84.551437029142|84.37217354403|84.37217354403|84.37217354403|84.37217354403|||82.352415133693|80.730461174888|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|82.058603716438|82.058603716438|80.948444420038|80.687161823046|80.23573535894|79.564602325514|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.346384278885|-85.668206364967|-87.514671704347|-87.520678835029|-87.520678835029|-87.520678835029|-87.520678835029||-87.520678835029|-87.520678835029|-87.520678835029|||-87.665030550215|-87.665030550215|-87.909300997489|-87.909300997489|-88.60716196077|-88.60716196077|-90.457960616405|-90.869954545029|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.209073504156|-91.954359540615|-92.341952969932|-93.468838667763|-93.95981997902|-94.194246286096|-94.624899963474|-95.606599070337|-95.775278331733|-96.032812785677|-96.032812785677|-96.032812785677|-96.819793594736|-97.599768626312|-98.605302797004|-98.970337161188|-98.970337161188|-98.970337161188|-98.970337161188|-98.970337161188|-98.970337161188|-98.970337161188|-98.970337161188|-99.887980900844|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.593473780254|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686||93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|343.0740524765|342.19339164055|335.99265737839|333.57517486488|332.50019429431|328.13910477146|326.98789419051|319.54210465612|315.26900517347|308.13222797052|303.06358663391|295.29287403768|290.32541559742|288.08379510824|283.34310567583|280.92503061556|280.92503061556|280.92503061556|280.92503061556|280.92503061556|280.92503061556|280.92503061556|277.3611451284|276.40127236489|271.75141373877|267.55976792984|267.55976792984|267.55976792984|267.55976792984|238.89974214426|236.00238977265|236.00238977265|236.00238977265|233.22487752517|228.30541947241|222.17268830267|216.66409811408|216.19641742479|216.19641742479|189.2182415831||182.07582398123|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-210.40338615445||-210.40338615445|-210.40338615445|-210.40338615445|-210.40338615445|-210.40338615445|-210.40338615445|-210.90376137658|-212.80781500001|-212.80781500001|||-212.80781500001|-212.80781500001|-217.99757578262|-218.463971905|-221.20055741283|-221.20055741283|-221.20055741283|-221.20055741283|-221.20055741283|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|193.50407253457|187.28280559823|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-215.44777797449|-217.61824746471|-217.61824746471|-222.58693721936|-224.95215382229|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|201.48440326021|196.59378140023|193.62870547562|189.05644528285|189.05644528285|189.05644528285|189.05644528285|189.05644528285|189.05644528285|188.50716142539|-221.94671327239|-221.94671327239|-222.50745817429|-226.10828872529|-227.24254879253|-232.3861639687|-233.72008772207|-233.72008772207|-235.20914422622||-235.20914422622|-235.20914422622|-235.20914422622|||-235.20914422622|-237.52015645361|-237.99461828179|-240.12735669819|-244.78261902826|-252.48846640076|-257.51496266751|-259.3761294966|-259.3761294966|-262.36647406467|-262.36647406467|-262.36647406467|-262.36647406467|-262.36647406467|-262.36647406467|-262.36647406467|-262.36647406467|-262.36647406467|-262.36647406467|-263.56960231401|-263.56960231401|-263.56960231401|-263.56960231401|-263.56960231401|-264.47731284673|-271.05812538525|-278.18736275987|-281.7215136351|-291.69389282208|-291.69389282208|-292.34447752373|-292.34447752373|-292.34447752373|-303.14204581304|247.74418642029|233.69354589234|232.69682521566|220.92215876827|217.85795418696|209.11994909663|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.72867768803|-255.83608111848|-264.36784552986|-265.07538392207|-268.14091764182|-273.87310299074|-273.87310299074|-273.87310299074|-273.87310299074|-280.76741230531|-280.76741230531|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-282.49106618561|-283.80854476154|-283.80854476154|-283.80854476154|-292.3950515661|-296.10005526117|-303.30561695685|-307.75693451463|-307.75693451463|-311.56326057181|261.08646081631|261.08646081631||261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||185.58663123677|185.58663123677|185.39070154373|184.52994023223|184.52994023223|184.52994023223|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|182.7524334083|182.37492160112|180.81213060254|180.7857003304|178.78744687997|177.89287214452|177.89287214452|177.89287214452|177.89287214452|177.89287214452|177.00939883457|177.00939883457|177.00939883457|177.00939883457||177.00939883457|177.00939883457|176.92463036093|176.92463036093|176.92463036093|176.92463036093||176.92463036093|176.92463036093|176.92463036093|176.92463036093|176.92463036093|176.92463036093|175.10292350487|172.90213766844|170.83014923501|169.26905331532|168.03227790108|167.64158305255|167.64158305255|167.64158305255|167.64158305255|167.64158305255|166.57398964661|165.1766507548|164.24961147506||161.58512264048|158.62791607948|157.88323734173|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346||||-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-169.49515379504|-173.87683866902|-175.36127778592|-175.36127778592|-175.36127778592|-176.2503085832|167.26076383279|166.54306824656|164.14633160976|164.14633160976|164.14633160976|164.14633160976|164.14633160976|164.08371036745|163.01301223146|160.96778479006|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|157.66159355263|156.56732254139|156.06288582393|156.06288582393|156.06288582393|156.06288582393|155.32845977438|155.32845977438|155.32845977438|155.32845977438|155.32845977438|153.07273932179|151.83748955948|151.7727706192|151.65974163988|150.32742782746|150.32742782746|150.32742782746|150.32742782746|150.32742782746|||148.95380249194|148.14644707763||||147.93321664863|147.93321664863|147.93321664863|147.93321664863|147.93321664863|147.93321664863|-156.18212687283|-156.18212687283|-156.18212687283|-156.18212687283|-156.18212687283|-156.98569771216|-158.14188020943|-158.17046248528|-158.17046248528|-158.17046248528|-158.17046248528|-158.17046248528|-158.17046248528|-158.89335909526|-158.89335909526|-158.89335909526|-159.54040072406|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-160.02762789833|-163.68736558609|150.72736458587|148.20152308993|146.84617957254|146.84617957254|146.84617957254|146.84617957254|146.32352912845|144.55726208092|142.89303895428|142.89303895428|141.75782268792|139.77646751701|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.53620957357|-149.04912110415|-150.14236366579|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||-1.0270936788633|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0335575784077|-1.0373695222128|-1.0417030759785|-1.0417030759785|-1.0470034157936|-1.0514481901796|-1.0538346487846|-1.0538346487846|-1.0538346487846|-1.0538346487846|-1.057505662128|-1.057505662128|-1.0591181012396|-1.0591181012396|-1.0621311899031|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0722679583788|-1.0725755325688|-1.0775405821683|-1.0819162591168|-1.0857156404836|-1.0857156404836|-1.0857156404836|-1.088795152967|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|1.0479404828864|1.0459338649465|1.0437270170319|1.0437270170319|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.030297095477|1.030297095477|1.030297095477|1.030297095477|1.030297095477|1.030297095477|1.0038855814265|0.99001928456613||0.99001928456613|0.98994067400036|0.98994067400036|0.98994067400036|0.98994067400036|0.98994067400036|0.98994067400036|0.98897602859025|0.98897602859025|||0.97364004787345|0.95968335465743|0.95262142299814|0.95262142299814|0.92502383257728|0.90535980756394|-0.95323483507176|-0.95323483507176|-0.95323483507176|-0.97381251309123|-0.97381251309123|-0.97381251309123|-0.97381251309123|-0.97381251309123|-0.98303397170072|-0.98303397170072|-0.99053470518536|-0.99053470518536|-0.99053470518536|-0.99053470518536|-0.99053470518536|-0.99053470518536|-1.0032052069499|-1.0142280160933|-1.019691041167|-1.019691041167|-1.0218171588893|-1.0218171588893|0.99802322412294|0.99802322412294|0.99802322412294|0.99802322412294|0.99802322412294|0.99802322412294|0.99802322412294|0.99802322412294|0.99802322412294|0.99802322412294|-0.99562095835131|-0.99562095835131|0.98485682574416|0.98485682574416|0.98485682574416|0.98485682574416|0.97750760413436|-0.95776934648854|-0.95918816355977|-0.96076462697226|-0.99751627921217|0.92753751543768|0.91187497937688|0.906767978499|0.906767978499|0.906767978499|0.906767978499|0.89021443242239|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.90714885188387|-0.91299872148088|0.899937052954|0.899937052954|0.899937052954|0.899937052954|0.899937052954|0.899937052954|0.899937052954||0.899937052954|0.899937052954|0.899937052954|||0.899937052954|0.899937052954|0.899937052954|0.899937052954|0.89715227973545|0.88345343183691|0.88345343183691|-0.91450562829217|-0.91450562829217|-0.91450562829217|-0.91450562829217|-0.91450562829217|-0.91450562829217|-0.91450562829217|-0.91450562829217|-0.91450562829217|-0.91450562829217|0.87193543005887|0.86359491269791|0.84249434119025|0.83904856818154|0.83904856818154|-0.85920543855558|-0.85920543855558|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86015140722097|-0.8689603312802|-0.8689603312802|-0.8689603312802|-0.87348802982433|-0.87348802982433|-0.87794201313546|-0.87794201313546|-0.87889302728176|-0.87889302728176|-0.87889302728176|-0.87904779842165|-0.88560865908493|-0.89608517388094|0.8827022169403|-0.90621975678296|-0.90621975678296|-0.90789938732684|-0.90789938732684|-0.90789938732684|-0.90789938732684|-0.90789938732684|-0.90789938732684|0.88812408399693|0.88812408399693|0.88812408399693|0.88812408399693|0.88812408399693|0.88812408399693|-0.90293752435641|-0.90293752435641|-0.90293752435641|-0.91025516841578|-0.91025516841578|-0.91025516841578|-0.91467240622494|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||492.61458710293|492.61458710293|492.61458710293|492.61458710293|492.61458710293|492.61458710293|491.79398566992|491.53289754258|491.53289754258|491.53289754258|491.53289754258|491.53289754258|489.04678708961|489.04678708961|483.38531898845|470.62257665384|442.63893774689|442.63893774689|432.79334554342|431.65927282602|429.5380809178|418.59786768644|417.92923866561|417.92923866561|417.92923866561|417.92923866561|417.92923866561|414.33707318098|411.01341464553|403.69546071725|397.48786949269|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|392.97190564637|392.97190564637|392.97190564637|391.16322849597|388.69843024194|388.69843024194|380.49825582438|373.07939645905|371.46446461075|371.46446461075|371.46446461075|367.43273845639|362.89748717377|359.63609685975|358.98455206638|353.53839118487|346.59821242763|345.95468097069|345.95468097069|345.95468097069|343.76908996743|337.43787774159|324.40319749066|317.26012035884|||317.26012035884|314.61258344932|314.61258344932|309.69098356348|303.51355995491|303.51355995491|-324.04621405362|-324.04621405362|-324.04621405362|-341.77357117069|332.44475796615|332.44475796615|332.44475796615|332.44475796615|332.44475796615|332.44475796615|332.44475796615|325.32750885128|321.61389872364|315.43210969293|313.29506498271|312.92471264721|312.92471264721|312.92471264721|308.7774584969|-319.70890466817|-319.70890466817|-319.70890466817|-320.43622730421|-320.43622730421|-320.43622730421|-320.43622730421|-320.43622730421|-320.43622730421|-320.43622730421|-320.43622730421|-320.43622730421|-320.43622730421|-321.87358589356|-322.74842877063|-323.99825418959|-326.30802986369|-326.30802986369|-329.13771133671|-329.35503218185|-330.53948173093|-330.53948173093|-330.53948173093|315.71491304683|315.71491304683|315.71491304683|315.71491304683|315.71491304683|315.71491304683|315.71491304683|312.2961889467|312.2961889467|312.27354327411|310.85931268409|310.85931268409|304.78812520454|302.48680578282|301.56867309203|289.10408121336|-295.00714878599|-295.00714878599|-295.00714878599|-295.00714878599|-295.00714878599|288.98070756251|288.98070756251|283.29531712012|283.29531712012|283.29531712012|283.29531712012|282.85590791125||-288.1796031424|-288.1796031424|-288.1796031424|||-288.1796031424|-288.1796031424|-288.1796031424|-288.1796031424|-288.1796031424|-288.1796031424|-290.91989457119|-290.91989457119|-290.91989457119|-292.7721050791|-293.21900564345|-297.21556182605|290.67304284896|290.67304284896|290.67304284896|290.67304284896|287.80338094329|282.11486771477|280.15006676831|280.15006676831|280.15006676831|280.15006676831|-287.30297703351|-287.30297703351|-287.30297703351|-287.30297703351|-289.53108559279|-292.78453954755|-293.54572783648|-293.54572783648|-296.96747537386|286.96108281313|286.96108281313|286.96108281313|286.96108281313|279.91088646659|279.91088646659|279.91088646659|279.91088646659|279.91088646659|279.91088646659|276.31765162954|274.6585018106|266.58722728576|249.93647676109|249.93647676109|249.93647676109|249.93647676109|249.42941862343|248.14379847048|247.46533163386|244.32259070429|241.38519718419|238.87289229775|235.77506458919|235.20366104869|235.20366104869|235.20366104869|235.20366104869|235.20366104869|235.20366104869|233.55962338743|232.28874925687|232.28874925687|232.28874925687|232.28874925687|231.13870981197|231.13870981197|231.13870981197|231.13870981197|231.13870981197|-225.54788912102|-225.54788912102|-226.7649760861|-226.7649760861|-226.7649760861|-226.7649760861|-226.7649760861|-226.7649760861|221.48783243323|221.48783243323|218.86152152251|218.86152152251|216.19138754802|216.19138754802|216.19138754802|213.59430561485|213.59430561485|211.9390422418|211.9390422418|211.9390422418|211.9390422418|210.93226915756
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||-240.73465520642|239.25133030669|239.25133030669|239.25133030669|236.41676581073|236.41676581073|235.06029534525|233.68554980895|233.68554980895|231.67838867661|-237.71803867085|-237.71803867085|-239.24226518983|-240.32473909981|235.19785296319|235.19785296319|234.71983662577|-234.56743947082|-234.56743947082|230.31626958735|230.31626958735|230.31626958735|230.31626958735|227.15846308279|227.15846308279|227.15846308279|226.84273675865|-227.78382485961|-227.78382485961|-227.78382485961|-227.78382485961|-227.78382485961|-228.02324056742|-228.02324056742|-228.83137840824|-229.31264267582|-230.40293630647|-232.33659589608|-233.26158857912|-233.26158857912|-233.26158857912|-233.26158857912|-233.26158857912|-233.26158857912|-234.52676508791|-240.29847541718|-240.29847541718|-242.80984619404|-242.80984619404|-244.06649577116|-245.18499530129|-248.06666144588|-250.21295716209|-250.60395945937|-250.60395945937|-250.8891474807|-250.8891474807|-252.09502740542|-252.09502740542|-252.09502740542|-252.09502740542|246.83885843842|246.26539826491|243.12822029434|240.17024477149|235.13360530166|233.92622811296|232.75136456995|232.00151618883|227.75168465426|223.39076072696|216.93921077402|216.93921077402|215.73801197113|||215.50680490263|215.50680490263|215.30778383041|215.30778383041|-223.13404138489|-223.13404138489|-223.13404138489|-223.42474245049|-223.42474245049|-232.73582494499|-236.62313882776|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|229.55074478518|228.35894417923|228.35894417923|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-235.68236068611|-237.95262298457|-239.79458109397|-241.04886554811|-241.04886554811|-244.44318394234|237.70594575019|-246.32672694423|-246.32672694423|-246.91858549359|-248.57620610399|-248.61877296788|-248.61877296788|-249.02085885321|-253.43984317023|-255.32204796692|-257.74671996324|244.81886424291|244.81886424291|-246.39996962427|-246.39996962427|-246.39996962427|-246.39996962427|-246.39996962427|-246.39996962427|-247.75613533861|-247.75613533861|-249.39570593178|-249.74479551685|-249.74479551685|-249.74479551685|-251.27199501872|-254.66332779858|-255.59814199842|-261.10904666492|-264.22752572425|-264.22752572425|-264.22752572425|-264.22752572425|-264.22752572425|259.65222237118|259.65222237118|259.65222237118|259.65222237118|259.65222237118|259.65222237118|259.65222237118||-260.3586418098|-261.79477614513|-261.79477614513|||-261.79477614513|-265.77197349459|-266.05181912912|-266.05181912912|261.96731121486|261.96731121486|261.96731121486|261.96731121486|261.96731121486|261.96731121486|261.96731121486|261.96731121486|261.96731121486|261.89081117948|261.89081117948|261.89081117948|261.89081117948|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-272.57262072494|-275.83418480788|-275.83418480788|-275.83418480788|-276.51020534209|-276.90022815787|-283.80724027143|-283.80724027143|-283.80724027143|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|271.70982799798|271.70982799798|271.70982799798|271.70982799798|268.2053644422|267.74545569688|267.74545569688|267.74545569688|267.74545569688|266.26368580309|266.26368580309|266.26368580309|266.26368580309|266.26368580309|266.26368580309|-271.48619036656|-271.48619036656|-274.53542020562|-274.53542020562|-277.01157800625|-277.69947902006|273.38445950609|273.38445950609|273.38445950609|273.38445950609|272.84384389565|268.99315988406|268.23229615316|268.23229615316|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-274.34275382285|-274.71417091428|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|262.8356759001|262.8356759001|262.8356759001
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||-84.880615854845|-85.703165616569|-85.703165616569|-85.703165616569|-85.703165616569|-85.703165616569|-85.703165616569|-86.700738471942|-87.099434263394|81.38541304763|81.38541304763|81.38541304763|81.38541304763|81.38541304763|81.176128236549|81.176128236549|79.834586505644|79.540342165762|79.540342165762|79.540342165762|79.359549234343|79.359549234343|79.359549234343|78.962833425676|78.962833425676|77.658704145391|76.735119030743|76.735119030743|76.735119030743|75.636833688453|75.636833688453|75.636833688453|75.636833688453|75.636833688453|75.371483401938|-78.52057671052|76.416483976898|76.416483976898|76.416483976898|76.416483976898|75.468315868971|75.025873192926|75.025873192926|75.025873192926|75.025873192926|75.025873192926|75.025873192926|74.950972672723|74.801082951517|74.589037068679|74.589037068679|74.589037068679|74.589037068679|74.589037068679|74.589037068679|74.589037068679|73.676705819583|73.507452945153|72.411060099514|71.623662200242|71.623662200242|71.623662200242|71.623662200242|71.623662200242|71.623662200242|71.623662200242|69.017954948511|68.90606257978|68.809950646831|68.809950646831|67.708278242165|-73.063961553536|-73.063961553536|-73.063961553536|||-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.855372381752|-73.855372381752|-77.149808831287|-78.825313293504|-78.825313293504|-78.825313293504|-78.825313293504|-80.775351749049|-81.665887455414|-81.665887455414|-81.665887455414|-81.665887455414|-81.665887455414|-81.676802374359|-81.676802374359|-81.676802374359|-81.676802374359|-81.676802374359|-81.676802374359|-81.93533105479|-82.783700832904|-84.29856012616|-85.623400564033|-87.687108855599|-88.210676675763|-88.359088162279|82.770016617744|82.770016617744|82.770016617744|82.770016617744|82.770016617744|82.770016617744|82.770016617744|82.770016617744|82.770016617744|78.055060297007|78.055060297007|78.055060297007|78.055060297007|78.055060297007|78.055060297007|78.055060297007|77.488956563732|76.507167517102|75.191302920885|74.623665334458|73.996813340534|73.996813340534|73.893681150398|72.620756579462|71.450843441291|71.234266082229|69.98807757848|69.475638108712|68.125712824377|67.581344446113|67.195938358229|66.184375614504|65.47515304513|65.47515304513|-68.459993480812|-68.459993480812|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734||-69.155882334734|-69.155882334734|-69.155882334734|||-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.155882334734|-69.997396161725|-69.997396161725|-69.997396161725|-70.167923110649|-70.167923110649|-70.167923110649|-70.167923110649|-70.167923110649|-70.275467071186|-70.467353783642|-70.467353783642|-70.467353783642|-70.467353783642|-71.372059674831|-71.682843150664|-72.205936579758|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.767506448038|-73.772228284686|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.576995049519|71.376795409568|70.826996086315|70.052217534599|69.54413398484|68.874035980742|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.182096490147|67.84955174049|67.777280135511|66.994196251099|65.912996004097|65.691043027233|65.691043027233|64.690048570976|64.663645909579|64.663645909579|64.636082938812|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.175818961085|64.175818961085|64.175818961085|64.175818961085|63.550907922256|61.906561560617|61.667051686165|61.667051686165|61.335249240159|61.335249240159
05956|586|/equities/yit|MSCI_EU_SMALLCAP||2.9454010522442|2.9454010522442|2.9454010522442|2.9454010522442|2.9454010522442|2.8820011920484|2.6491122981743|2.5856802618984|2.547755907695|2.5285065689798|2.5210679796656|2.5210679796656|2.5210679796656|2.5126310617085|2.4787049301312|2.4787049301312|2.4623389120285|2.4041543266712|2.4016843722115|2.4016843722115|2.3856493417698|2.3833880627903|-2.6178560730402|-2.6178560730402|-2.6178560730402|-2.6178560730402|-2.646860741407|-2.646860741407|-2.646860741407|-2.646860741407||-2.646860741407|-2.646860741407|-2.646860741407|2.4647034902045|2.4647034902045|2.4647034902045|2.4647034902045|2.4483371198915|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731||2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.3941108198476|2.383678194174|2.383678194174|2.383678194174|2.383678194174|2.383678194174|2.383678194174|2.3570277448991||2.3570277448991|2.3570277448991|2.2380308438782|2.2160343913506|2.1867047579499|2.1430052685972|-2.3168203812791|||-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.4217800237661|-2.4217800237661|-2.4217800237661|-2.4217800237661|-2.4259040139183|-2.4259040139183|-2.4259040139183|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4569144680561|-2.4596955596246|-2.4596955596246|-2.4596955596246|-2.4596955596246|-2.4596955596246|-2.4596955596246|-2.4596955596246|-2.5137728252718|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959|2.3264276379959||2.3264276379959|2.3034752071584|||2.2658613722286|2.2624015058369||||2.1962237717145|-2.4002998386328|-2.4002998386328|-2.4002998386328|-2.4002998386328|-2.4311109554442|-2.467012049056|-2.4937912769857|-2.5057680284252|-2.5079645619646|-2.5168494367882||-2.5483882851384|-2.5528759765384|-2.5681954939893|-2.5706615933369|-2.6107350597326|-2.6227297256274|-2.6227297256274|-2.6227297256274|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.7240332204372|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.3878687921198|2.3657432466781|-2.5161742203726|-2.5333047303109|-2.5604496965307|-2.5830552588457|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6476957030492|-2.7023285171939|-2.7421427459135|-2.8134920034821|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5080996372329|2.4871106255967|2.4583452397937|2.4230502506488|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.388639909081|2.3737109171598|2.3559010941948|2.322001201043|2.2787792220485|2.2324213203205|2.2250237527173|2.2010263538671|2.1732706678983|2.1732706678983
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||-348.5448114816|-356.16090164622|-357.94555758792|-357.94555758792|-367.99506398658|-370.09713852755|-370.09713852755|-370.09713852755|-371.85793169727|-394.39770188586|360.77998425816|360.77998425816|360.77998425816|360.77998425816|360.77998425816|360.77998425816|351.44998250907|347.22425584234|347.22425584234|347.22425584234|342.99917315816|341.02685906462|333.00206562735|328.58562847484|326.59514274982|-356.06614928966|-356.06614928966|-356.06614928966|-356.06614928966|-356.06614928966||-356.06614928966|-356.06614928966|-357.57393592546|-357.57393592546|-357.57393592546|-359.80437325051|-368.64374805612|-378.15972006236|-388.76080006928||-391.95644452143|-395.11827169047|-395.74252410053|-396.21391566725|-402.82101740806||-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269||-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|||-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-419.02343588077|-425.13818149789|-425.13818149789|-425.13818149789|-425.13818149789|-435.70909055321|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|380.069794959|380.069794959|380.069794959|380.069794959|380.069794959|379.91088328778|374.34542587531|363.71713986145|357.5190442905|350.90622751914|350.90622751914|349.09025279905|344.35028088783|343.04355665164|343.04355665164|341.18728516849|335.83924094875|335.83924094875|316.76582327639|306.87869252933|304.89326821581|304.89326821581|304.89326821581|302.52197448866|302.52197448866|302.52197448866|302.52197448866|302.52197448866|298.8265117144|298.8265117144|298.80723523822|293.06359470913|290.27959870314|290.27959870314|290.27959870314|290.27959870314|288.50510967016|266.8667885224|-290.01381320804|-290.01381320804|-290.01381320804|-290.01381320804|-290.01381320804|-290.01381320804|-290.01381320804|-290.01381320804|-290.01381320804|-290.01381320804||-290.01381320804|-293.54751985763|||-293.54751985763|-293.54751985763||||-293.54751985763|-293.54751985763|-293.54751985763|-293.54751985763|-293.54751985763|269.86084288024|269.86084288024|269.86084288024|269.86084288024|269.86084288024|269.86084288024|269.86084288024|269.86084288024|269.86084288024|267.37315875582|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|262.27044276174|253.71715862415|249.38017624906|246.50021759143|246.50021759143|244.6946862127|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|240.5501461358|237.25016237311|228.5835137479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||224.31222364795|224.31222364795|224.31222364795|224.31222364795|224.31222364795|223.3691429815|221.72126523226|216.61251641611|212.33677984892|212.33677984892|212.33677984892|211.77975131867|209.78461172181|208.53357273307|208.53357273307|208.53357273307|199.34841024839|197.95379832015|196.10422052527|-211.15484364028|-211.15484364028|-211.15484364028|-211.15484364028|-211.24982508018|-216.51647417627|-216.70922082249|-216.70922082249|-217.61244193791|-217.61244193791|-222.35827882288|212.0417305834|212.0417305834|212.0417305834|212.0417305834|212.0417305834|212.0417305834|203.72415424794|203.49585832748|203.49585832748|203.23985241953|201.7998372085|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|195.41201991464|195.41201991464|195.41201991464|195.41201991464|194.01360230859|194.01360230859|192.29288891086|191.88099022186|186.03998777907|179.38886920656|179.0109054834|179.0109054834|179.0109054834|179.0109054834|179.0109054834|179.0109054834|171.63433756103|163.01592587619|162.26769796112|161.50989538541|160.2792850745|-174.1509627102|-174.1509627102|-174.1509627102|||-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-182.42329478244|-185.90961601091|-185.90961601091|-187.87735485316|-191.25261819894|-193.68624006967|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.2702722997|-201.2702722997|-201.2702722997|-201.2702722997|-201.2702722997|-201.2702722997|-203.36822981532|-203.36822981532|-205.91748825373|-206.30659486333|-206.30659486333|-206.30659486333|-206.30659486333|-206.30659486333|-206.30659486333|-206.30659486333|-206.30659486333|-208.50134439281|-208.50134439281|-210.00015777124|-210.00015777124|-210.00015777124|-210.00015777124|-210.00015777124|-213.06059420176|-213.06059420176|-213.06059420176|-213.06059420176|-213.06059420176|-213.06059420176|-213.59510466862|-214.76679279857|-217.69087698784|-218.43429843945|-218.83811497205|-223.03123817967|-225.77915658472|-225.94350189101|214.44042727729|214.44042727729|214.44042727729|214.44042727729|214.44042727729|214.44042727729|214.44042727729|214.44042727729|214.44042727729|214.44042727729|209.11158738953||199.86843178915|199.50936034705|197.73263193264|||-209.62738745825|-209.62738745825|-209.62738745825|-209.62738745825|-209.62738745825|-209.62738745825|-213.95265391819|-217.59739561602|-219.61376815951|-223.90498436223|-223.90498436223|-223.90498436223|-223.90498436223|-223.90498436223|-223.90498436223|-223.90498436223|-223.90498436223|-225.98331968796|-226.25842443528|-226.25842443528|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-233.83337875496|-237.29552959084|-237.29552959084|-238.17472033588|-238.17472033588|-244.04969146614|-245.88337453265|-245.88337453265|-245.88337453265|-245.88337453265|-250.60374422491|-255.25971953538|-260.22190822128|-265.20416136322|-272.21346061028|-275.80385597323|-276.49828632834|-276.49828632834|-276.49828632834|-276.55057259139|-279.21175342728|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|266.16994570278|266.16994570278|266.16994570278|266.16994570278|266.16994570278|259.68883873117|259.09870291961|-269.77957341957|-269.77957341957|-269.77957341957|-269.77957341957|-270.61064781401|-274.5895964752|-279.08846358572|-283.58532798859|-285.66224594218|-288.44693586674|-289.62994535595|-290.60637462491|-290.60637462491|-290.60637462491|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||-94.839547192793|-96.038385854541|-98.320432541965|-98.963213975699|-98.963213975699|-98.963213975699|-112.70803622211|-112.70803622211|-112.70803622211|-112.70803622211|-112.79781446419|-112.8774040471|-112.8774040471|-112.8774040471|-112.8774040471|-113.04348983278|-113.04348983278|-113.04348983278|-113.04348983278|-113.52257388181|-113.52257388181|-113.52257388181|-113.52257388181|-113.52257388181|-113.8241497765|-113.8241497765|-113.8241497765|-113.8241497765|-113.8241497765|-113.8241497765|-116.53794572199|-116.5588270541|-117.02091962717|-117.50102002778|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.25440188933|-117.54361858996|-117.54361858996|-117.54361858996|-117.54361858996|-117.54361858996|-118.75941743914|-118.75941743914|-118.75941743914|-119.4585442021|-119.4585442021|-121.39838159907|-122.66486590028|-123.98318780926|-125.6035384499|-128.31504263734|123.91599642378|123.91599642378|-127.33566905565|-127.33566905565|-127.33566905565|-127.46185399765|122.58166271087|122.58166271087|122.17962599724|121.29926925198|121.29926925198|118.70050404025|118.70050404025|118.70050404025|115.5783404504|115.43149303449|113.53957899544|||113.53957899544|113.53957899544|113.53957899544|113.24398081538|-121.21265181728|-121.21265181728|-121.21265181728|-124.26500239426|-124.26500239426|-126.49444744382|-127.5495769959|-127.5495769959|-127.5495769959|-127.5495769959|-127.65565551742|-127.65565551742|-127.65565551742|-127.65565551742|-127.65565551742|-127.65565551742|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-129.00051900185|-129.00051900185|-131.11168608442|-132.76853704204|-133.30948628043|-133.32165091408|-134.09957116784|-134.09957116784|-134.9106385304|-137.58496165394|-137.58496165394|-137.58496165394|130.44572661689|130.44572661689|128.96191303787|128.23872019345|128.23872019345|128.23872019345|127.60828854091|127.60828854091|127.60828854091|127.60828854091|127.58699201485|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-132.07652732614|-134.86280602088|-135.47061335898|-136.54365144677|-137.10406140163|-137.47046664324|-137.47046664324|-137.47046664324||-137.47046664324|-138.95607591301|-139.04008299145|||-139.20874822033|-139.20874822033|-140.35415689032|134.8287137186|134.54301761648|133.32099235364|133.32099235364|133.32099235364|131.97240018825|131.97240018825|131.97240018825|131.97240018825|131.97240018825|131.97240018825|131.97240018825|127.669335577|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-134.64174749757|-134.91305396187|-137.33672425071|-139.85192125947|-141.48508042061|-141.48508042061|-144.15748902122|-145.90060632954|-145.90060632954|140.33893885537|140.33893885537|140.33893885537|140.33893885537|139.54067177149|139.54067177149|138.02673874268|137.98482513835|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|136.92328873738|135.99253931161|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|131.84827036913|131.84827036913|131.84827036913|131.84827036913|131.84827036913|131.84827036913|131.84827036913|128.32031329534|128.1929643819|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|127.64451443122|127.64451443122|127.64451443122|127.64451443122|126.56057396384|124.47971033721|124.47971033721|123.75523794656|119.89470586253|117.53075270601|114.89867544116|105.22075345717|102.91749951797|-109.16472894969|-109.16472894969
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||3.6285553889469|3.6285553889469|3.6285553889469|3.6003901106736|-4.0439935033464|-4.0631472716152|-4.0631472716152|-4.0631472716152|-4.0631472716152|-4.1139909710657|-4.1139909710657|-4.1139909710657|-4.1397677622649|-4.1843429051325|-4.1843429051325|-4.1916892016274|-4.1916892016274|-4.1916892016274|-4.1945545482466|-4.1945545482466|-4.2263938771165|-4.2753413863995|-4.2753413863995|-4.2753413863995|-4.2753413863995|-4.2753413863995|-4.2753413863995|-4.2753413863995|-4.2753413863995|-4.2753413863995|-4.4306014851308|-4.4391516397978|-4.4391516397978|-4.4391516397978|-4.4706129178498|-4.5461260450849|-4.5461260450849|-4.5461260450849|-4.5738230413546|-4.5738230413546|-4.5738230413546|-4.6324700720166|-4.6549013022845|-4.6549013022845|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.667008776671|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435||-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|||-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.6790873869435|-4.9512447798824|4.2681318108152|4.2681318108152|4.2681318108152|4.2681318108152|4.2681318108152|4.2681318108152|4.2681318108152|4.2152492725199|4.2152492725199|4.1902856204498|4.1902856204498|4.1902856204498|4.1707617810025|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1422425230366|4.1088250433982|4.0561971454882|4.0561971454882|4.0561971454882|4.0561971454882|4.0561971454882|4.0561971454882|4.0561971454882|3.991441464983|3.9376015669357|3.9290017558745|3.901226259773|3.901226259773|3.901226259773|3.874584941406|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|||-4.3431364398021|-4.3431364398021||||-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.3431364398021|-4.4208183134947|-4.4321830907174|-4.4321830907174|-4.4495541699984|-4.4495541699984|-4.4495541699984|-4.4495541699984|-4.4495541699984|-4.4495541699984|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8142599944196|3.7660864581691|3.7660864581691|3.7190244820189|-4.2694776743384|-4.2694776743384|-4.2694776743384|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||-175.40321956765|-178.58765452158|-178.58765452158|-178.58765452158|-178.58765452158|-179.54182988021|-180.66870478362|-181.79654508425|-181.79654508425|-183.92394389922|-191.33215564947|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|188.84156077183|188.37673486909|188.30193746576|188.01881448968|186.86472674074||186.86472674074|186.86472674074|185.34415065649|183.97127715087|183.27225172932|183.27225172932|181.8191628237|180.39907421221|179.67951842535||178.96613090555|177.03459515087|175.82666595472|175.82666595472|175.35518647362||175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|174.82520888833|171.23356356652|169.98728810451|165.90668034081|165.90668034081|165.90668034081|165.90668034081|164.62405569823|162.63574666747|157.87012470837||153.70942815875|153.70942815875|148.36603433926|145.73448395552|144.39942407411|144.26047526247|144.03123182762|||144.03123182762|144.03123182762|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-160.57527265847|-164.25140158666|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-166.70097795603|-166.70097795603|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|157.57613536525|153.18374468574|153.18374468574|151.05757690665|151.05757690665|150.45167184638|150.45167184638|150.45167184638|150.45167184638|141.82852624044|141.59656257145|141.59656257145|141.59656257145|139.63167307692|139.63167307692|137.26972748121|137.26972748121|136.88769013597|136.88769013597|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946||136.70706981946|136.70706981946|||136.70706981946|136.70706981946||||136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|135.63926932459|135.63926932459|135.63926932459|135.63926932459|135.63926932459|135.63926932459|135.58918854533|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|132.40934001546|131.23148866871|130.13054303305|128.12186480474|128.12186480474|128.12186480474|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|122.61089553947|122.32872904224|122.32872904224|120.84303515137|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936||120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.29270418528|119.39346937932|119.39346937932|118.07940901426
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.4607559524038|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.775483991081|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684||-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684||||||||-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|||-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-4.0859405995973|-4.0859405995973|-4.2927118011721|-4.2934713123767|-4.2934713123767|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.4467842387319|-4.5650380504529|-4.5839311163072|-4.7460345736747|-4.824088426829|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541|-5.2046447526156|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.2377683845475|-5.3825698004767|-5.3825698004767|-5.3825698004767|-5.6195220005297|-5.9105800005886|-6.0395333339873|-6.3714157327017|-6.3714157327017|-6.3714157327017|-6.3714157327017|-6.4265730893171|-6.5265090769702|-6.7551877571668|-6.8113197301854|-6.8736885890949|-6.9296139768105|-6.9296139768105|-6.9296139768105|-7.0051266409006||-7.0890296010006|-7.1822551122229|-7.285839013581|||-7.4009322373123|-7.6538135970136|-7.7125706633485|-8.1528562926094|-8.1735308559206|-8.1735308559206|-8.1735308559206|-8.1735308559206|-8.1735308559206|-8.1735308559206|-8.1735308559206|-8.1735308559206|-8.1735308559206|-8.7817008132699|-9.2157789463206|-9.7925319930363|-11.095313153935|-11.280781481825|-11.280781481825|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141||8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||-235.69582679297|-240.07869643663|-244.00410715181|-254.2911492561|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|225.18632443897|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061||-251.44171922061|-255.32413246734|-260.49903607482|-263.49892897203|-264.35992108003|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521||-268.27125856521|-268.27125856521|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|||-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.909784742|-280.09420526888|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|238.60272057352|232.42290896741|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-274.14061385985|-274.14061385985|-274.98957095539|-280.42230982147|-280.42230982147|-282.41367757941|-287.3594784931|-287.3594784931|-288.010531659|-289.97153520383|-289.97153520383|-289.97153520383|-289.97153520383|-289.97153520383|-289.97153520383|-289.97153520383|-289.97153520383|-289.97153520383|-292.7183724487|-293.30663265271|-293.30663265271|-304.03596623792|-304.03596623792|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-308.33143949471|-314.03493277191|-316.20548085767|-317.34318624404|-317.34318624404|-321.62466925563|-321.62466925563|-321.62466925563|-321.62466925563||-321.62466925563|-321.62466925563|-321.62466925563|||-321.62466925563|-321.62466925563|-321.62466925563|-321.62466925563|-325.16629917293|-325.54588796992|-332.30098663324|-333.88393411512|-333.88393411512|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-380.85919976738|-380.85919976738|-384.87056053556|-384.87056053556|-384.87056053556|-384.87056053556|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-391.86767641758|-391.86767641758|-391.86767641758|-391.86767641758|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-397.95957215391|-402.92730239324|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-411.6886246571|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633||-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|219.60129140412|215.66810156014|211.15197723474|211.15197723474|208.02997470526|206.14441633918|204.07712926576|201.53014362862|201.08904847624|199.26560941805|194.85067713116|194.38964125685|193.5996013965|192.05197703271|192.05197703271|188.01105324297|188.01105324297|188.01105324297|188.01105324297|187.7345036033|184.38374979877|184.38374979877|184.38374979877|177.00972199863|163.92746888737|157.50274320819|149.97527023132|-81.1098663324|-230.8061313445|-230.8061313445|-231.19892758581|-231.19892758581|-232.5058893221|-232.5058893221|-232.5058893221|-232.5058893221|-232.5058893221|-235.64543258011|-237.82825842235|219.12082480077|219.12082480077|219.12082480077|219.12082480077|219.12082480077||219.12082480077|219.12082480077|218.32200592688|218.32200592688|217.91949639601|217.91949639601|217.91949639601|217.91949639601|217.91949639601|213.04944044001|212.4716004889|206.57955609878|201.90994580097|201.90994580097||198.81660644552|196.1851182728|195.18224478123|195.18224478123|191.59138309026|190.82375898918|187.80417665464|187.35392179585|187.35392179585|||181.14324643983|175.09166074552|175.09166074552|-198.13234771351|-198.13234771351|-198.13234771351|-198.13234771351|-200.95816700833|-203.10906868927|184.97539495222|184.97539495222|184.97539495222|184.97539495222|184.97539495222|184.97539495222|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-189.10347797734|-190.42548511807|-190.42548511807|-190.42548511807|-190.42548511807|-190.42548511807|-190.42548511807|-190.42548511807||-191.59498075185|-191.80016837631|-191.80016837631|||-191.80016837631|-191.80016837631|-192.73352279171|-194.5705837619|-197.68953327467|-199.65503866727|-201.55486239694|185.17283029355|185.17283029355|185.17283029355|185.17283029355|185.17283029355|185.17283029355|185.17283029355|185.17283029355|185.17283029355|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-201.18668436448|-201.18668436448|-201.18668436448|-202.70084911414|-202.70084911414|-204.76102603703|-204.76102603703|-204.76102603703|-204.76102603703|-204.76102603703|-209.33988737806|-209.33988737806|-209.33988737806|-211.96098597562|-212.478876358|-215.21136280643|-215.21136280643|-215.21136280643|-215.21136280643|-217.20385844503|-217.20385844503|-217.20385844503|-218.36539827226|-219.35044252473|-221.00049169415|-223.1919650545|-223.1919650545|-225.38205562284|-225.38205562284|-228.25783958094|-228.95315508993|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.1295512805|213.14394586722|212.7432731858|211.19360339247|211.19360339247|211.19360339247|211.19360339247|210.88178154718|210.30156572877|210.30156572877|210.30156572877|210.30156572877|210.30156572877|209.97396192086|-230.37831012228|-230.37831012228|-230.37831012228|-232.11478902475|-237.15532113861|-238.12120615469|-238.12120615469|-238.12120615469||-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||-94.501910628041|-95.024153656703|-95.024153656703|-95.024153656703|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|89.390542191975|87.067270882387|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637||-95.758048409536|-97.456167188303|-98.695743524384|-99.58971231442|-99.785792223406|-101.65643190432|90.380006242938|90.380006242938|90.380006242938||90.380006242938|90.380006242938|90.380006242938|90.380006242938|90.380006242938||90.380006242938|90.380006242938|90.380006242938|90.380006242938|90.380006242938|86.511427827758|86.511427827758|86.434922690836|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-99.04827243783|-99.705275123231||-99.705275123231|-105.97252715176|91.16385838118|90.570953756867|88.584390011428|87.065992292429|84.731354058663|||84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-97.276100255282|-99.122050989518|-99.122050989518|-99.122050989518|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|88.578951700696|85.976613424628|84.535129757291|73.755695576542|71.7452166291|71.539133554037|71.539133554037|71.539133554037|71.539133554037|71.539133554037|71.539133554037|71.539133554037|71.539133554037|69.276813618933|67.218681883586|66.134648826136|65.102386397801|64.560556913315|64.560556913315|64.560556913315|64.560556913315|64.560556913315|63.137677216135|63.137677216135|63.137677216135|63.137677216135|63.137677216135|63.137677216135|63.137677216135||63.137677216135|63.137677216135|||62.087256990346|62.087256990346||||61.55451234997|61.55451234997|61.55451234997|61.55451234997|61.035785740304|61.035785740304|61.035785740304|60.253652009355|-66.215725831844|-66.215725831844|-66.215725831844|-66.215725831844|-66.215725831844|-66.215725831844|-66.215725831844|-66.215725831844|-66.215725831844|-66.25913866875|-66.507376129069|-66.705418938441|-67.478043676299|-67.478043676299|-67.478043676299|-68.811715789285|-68.815797695017|-70.53421643983|63.699197878551|63.699197878551|63.699197878551|63.699197878551|63.699197878551|61.832439120292|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|58.144621549076|55.505136792335|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.31695901313|53.518844619488|53.184827397372|52.512650472549|52.512650472549|52.512650472549|52.512650472549|50.755723934071|48.425546907617|48.425546907617|48.425546907617|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.644343140019|-52.728817400978|-52.728817400978|-53.260909223607|-54.637121147636|-55.955132319666|-56.547696816746|-56.547696816746|-57.336328651976|-58.049786123316|-58.049786123316|-58.6747615963|-59.341403130004|-60.998781764186|-61.42596457583|-61.42596457583|-62.03162832373
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-125.93518016231|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-127.90132782526|-127.90132782526|-127.90132782526|-127.90132782526|-127.90132782526|-127.90132782526|-128.97925008742|-131.34361197118|-132.39088108662|-132.39088108662|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|118.72033605138|118.72033605138|118.72033605138||118.72033605138|118.72033605138|117.75593725354|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|||-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-135.34421816255|-139.76024553937|-139.92249343309|-143.32499363591|-143.70554661939|-147.56172270454|-148.68853720516|-148.68853720516|-151.30949273473|132.98987085689|132.98987085689|132.98987085689|132.98987085689|128.06651944439|125.15168708475|122.82358005322|122.82358005322|122.82358005322|122.04165742832|122.04165742832|122.04165742832|122.04165742832|118.07058789985|118.07058789985|118.07058789985|118.07058789985|118.07058789985|118.07058789985|118.07058789985|118.07058789985|115.44059165995|115.44059165995|115.44059165995|115.25621227733|110.60890480903|110.60890480903|108.89878100187|106.55157968476|106.55157968476|104.87362029872|104.87362029872|104.87362029872|104.87362029872|103.78179939943|102.42197447301|102.42197447301|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|||-112.11014402258|-112.11014402258||||-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-112.11014402258|-113.3890473881|-116.53227758834|-117.09141784718|-118.47935672392|-119.57705810986|-121.06318192633|-121.06318192633|-121.06318192633|-121.48131206468|-122.51256887598|-122.78063140626|-123.24514320951|-124.39460466814|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|116.38392384907|116.12410471475|116.12410471475|116.12410471475|116.12410471475|116.12410471475|116.12410471475|116.12410471475|115.31000507657|115.31000507657|114.76803494906|114.76803494906|114.76803494906|114.76803494906|114.72003959523|114.46362948014|114.46362948014|114.46362948014|114.46362948014|114.46362948014|114.46362948014|114.46362948014|-122.921938973|-122.921938973|-122.921938973|-122.921938973|-122.921938973|-123.00215093883|-123.56905642916|-124.26562173023|-125.63957529216|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-127.29679217866|-127.72976637473|-128.6997391448|-128.99971397559|-129.32808511838|-129.32808511838|-129.32808511838|-129.32808511838|-129.32808511838
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9848858437632|-7.9848858437632|-7.9848858437632|-7.9848858437632|-8.0215397766005|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.4630408445907|7.296156741945|7.0790629141507|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0435406255557|7.0117115762315|6.9415738611841|6.8457266522143|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.542091800481|-8.0412129050161|7.1857244137303|7.1857244137303|7.0896940367504|7.0709183148744|7.0709183148744|6.9971315521004|6.8707017785976|6.8657799171816|6.8569776931748|6.8283085734033|-7.4839657336303|-7.4839657336303|-7.4839657336303|||-7.4839657336303|-7.4839657336303|-7.4839657336303|-7.4839657336303|-7.4839657336303|-7.4858836045762|-7.4858836045762|-7.6383129744495|-7.6383129744495|7.0128217014967|7.0128217014967|7.0128217014967|6.9318411867531|6.9318411867531|6.9318411867531|6.9318411867531|6.9318411867531|6.8278286742467|6.8278286742467|6.8051586650647|6.8051586650647|6.8046209042643|6.5929120321379|6.5904580508455|6.538842112354|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5351782317286|6.4079758850871|6.3321951989928|6.2529945775975|6.212772069718|6.1853022159752|6.1342245540814|5.9174717225186|5.8832986577489|5.8832986577489|5.8564430060362|5.8043740637478|5.8043740637478|5.7648598228756|5.7281777102488|5.534166828205|5.534166828205|5.534166828205|5.5231712852837|5.5231712852837|5.5231712852837|5.4751904049319|5.4104200752186|5.4104200752186|5.3276891080988|5.2135436102696|5.1200483424738|5.071720320127|5.0512445879146|5.0512445879146|5.0512445879146|5.0512445879146|5.0512445879146|5.0512445879146|5.0512445879146|5.0319384945945|5.0188204859712|4.9731341307934||4.9595933165347|4.8987314781442|4.8987314781442|||4.8987314781442|4.8987314781442|4.8547019782878|4.533557607423|4.397391040766|4.397391040766|4.397391040766|4.397391040766|4.397391040766|4.397391040766|4.397391040766|4.397391040766|4.397391040766|4.397391040766|4.3493235725427|4.3048037310733|4.3017266878699|4.2723687203436|4.2723687203436|4.2723687203436|4.2723687203436|4.2723687203436|4.2348543043168|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.1605131111813|4.1188354259499|4.1188354259499|4.1188354259499|4.1188354259499|4.1188354259499|4.0970391703721|-4.3697772794997|-4.3697772794997|-4.3697772794997|-4.3697772794997|-4.3697772794997|-4.3959014620194|-4.3959014620194|-4.3959014620194|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4170772626142|-4.4170772626142|-4.4170772626142|-4.4170772626142|-4.4995302970917|-4.5144781862929|-4.5474756067809|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.2649956631487|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||342.58617240584|342.58617240584|342.17908045094|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|336.83232717992|319.92480797769|288.24359009592|288.24359009592|287.42109888385|287.42109888385|285.02344320428|283.66493689364|282.03695912795|282.03695912795|279.51328791994|278.24479990117|278.24479990117|276.77199989018|271.07999987798|266.50555541998|261.18499961046|261.18499961046|261.18499961046|261.18499961046|261.18499961046|256.6222217894|251.7774343079|251.7774343079||244.55568405411|244.55568405411|244.55568405411|244.55568405411|238.89281981989|238.89281981989|236.880024469|236.880024469|230.96711175446|230.96711175446|230.96711175446|228.30305861066|228.30305861066|228.30305861066||228.30305861066|222.22562067851|216.40817367718|216.40817367718|215.81463741909|211.1273749101|-245.04663519365|-245.04663519365|-245.04663519365|||-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-259.82959465962|-270.03288295513|-270.28653661681|-274.7905962409|-284.62844026767|-290.17048918629|-292.21721020699|-292.68578911888|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-296.60256872512|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-296.99247619296|-301.02128817468|-301.02128817468|-301.02128817468|-301.02128817468|-301.02128817468|-301.02128817468|-301.02128817468|-306.10698686076||-307.77714427254|-307.77714427254|-311.41686457139|||-311.41686457139|-311.41686457139|-312.62984952377|-314.56226649967|-314.56226649967|-314.56226649967|-314.56226649967|-314.56226649967|-314.56226649967|-314.56226649967|-314.92560562369|-314.92560562369|-314.92560562369|-319.50067291522|-326.23617683843|-326.23617683843|-326.23617683843|-329.70686315381|-331.42429239312|-337.42776743573|-337.42776743573|-337.42776743573|-337.42776743573|-337.42776743573|-337.83640826192|-346.56823140214|-349.43692378015|305.86799533315|305.86799533315|304.26081690316|304.26081690316|304.26081690316|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-343.6176547613|-343.6176547613|-343.99183862367|-344.32426513741|-345.99918348601|-352.9157594289|-355.35084380989|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-361.21504908253|-361.93338786947|-362.82517020923|-362.82517020923|-364.55574467692|-368.86749408547|-370.0749934283|-375.08332603144|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693||341.16169645215|338.07925487919|338.07925487919|334.17139431021|329.31992026283|329.31992026283
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||23.664722218531|23.664722218531|23.664722218531|23.664191526857|22.544101709223|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754||-23.794854323754|-23.794854323754|-23.794854323754|-24.238726369418|-24.909696199141|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869||23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|22.658264163877|22.40584914303|-24.268717046772|-24.268717046772|-24.268717046772|-24.268717046772||-24.268717046772|-24.268717046772|-25.203351281522|23.468769884079|23.468769884079|23.468769884079|23.211368713813|23.211368713813|22.761520237875|22.698356040266|22.533174497051|22.372416264661|22.371410178117|22.371410178117|22.356566851859|22.287573542335|21.975461741704|21.975461741704|21.952129757424|21.696234870865|21.696234870865|21.49859383472|21.212965254079|20.782517172773|20.763811519949||20.763811519949|20.257456915476|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.99616550265|-23.99616550265|-23.99616550265|-23.99616550265|-24.079906080147|-24.185452459014|-24.297168729213|-24.833520780567|-25.199223819784|-25.199223819784|-25.416915274783|-25.582127625328|-26.081639191965|-26.081639191965||24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572|24.185000844572||24.185000844572|24.185000844572|24.185000844572|23.744723580253|23.476325038494|23.476325038494||22.523005819396|22.523005819396|22.320001019456|22.252429102767|21.7168981752||-23.417398500368|-23.417398500368|-23.417398500368|-23.417398500368||-23.417398500368|-23.417398500368|-23.417398500368|-23.444332175701|-23.528249535111|-23.528249535111|-23.806942605473|-24.284719767247|-24.284719767247|-24.284719767247|-24.284719767247|-24.284719767247|-24.284719767247|-25.139798921649|-25.696977291178|-25.823737580187|-25.823737580187|-26.129707502664||-26.455787631473|24.433147342788|24.433147342788|24.433147342788|24.433147342788|24.433147342788|24.143496839853|23.715624435573|23.715624435573|23.715624435573|23.285060679283|22.68474280551|-24.601496446832|-24.601496446832|-24.601496446832|-24.601496446832|-24.601496446832|-25.129995492547|-25.549020438322|-25.549020438322|-25.549020438322|-25.767584791613|-25.767584791613|-25.767584791613|-25.767584791613|-26.035371028529|-26.446524102541|-26.804079358779|-26.804079358779|-26.846446056537|-26.846446056537|-26.846446056537|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.178779667683|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.233878400951|25.233878400951|-26.566434771958|-26.566434771958|-26.566434771958|-26.566434771958|-26.566434771958|-26.838260976411|-26.966123307123|-27.401247991869|25.839267117887|25.839267117887||25.839267117887|25.839267117887|25.839267117887|25.839267117887|25.839267117887|25.401023167099|25.401023167099|25.401023167099|25.401023167099|25.401023167099|25.169647395308
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||-11.886178942376|-12.107976829402|-12.189974426553|-12.32663861836|-12.548487150283|-12.606097128227|-12.830107638388|-12.967897517978|-13.119886088702|-13.327650573886|-13.488501207736|-13.668334846923|13.908133940865|13.908133940865|13.908133940865|13.908133940865|13.908133940865|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.655182793924|-14.872424764974|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|13.589819382428|13.37091048426|13.276162675652|13.276162675652|13.276162675652|13.276162675652|13.276162675652|13.276162675652|13.276162675652|12.983040378458|12.983040378458|12.584489290325|11.75244819659|11.75244819659|11.75244819659|11.75244819659|11.75244819659|11.75244819659|11.749387232661|11.719318619701|11.685909579565|11.676566413564|11.595073650857|11.50341510616|11.389349935698|11.385944576448|11.353271240863|11.333634953668|11.197944246901|11.197944246901|11.033635400417|11.033635400417|||10.931816867858|10.82535145445|10.753724020535|10.567471894748|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.233124652383|-10.861572543475|-10.861572543475|-10.861572543475|-10.861572543475|10.646518600727|10.646518600727|10.646518600727|10.646518600727|10.646518600727|10.646518600727|10.646518600727|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.023195303543|10.651589725522|10.651589725522|10.651589725522|10.651589725522|10.54325662103|10.54325662103|10.54325662103|10.54325662103|10.54325662103|10.54325662103|10.54325662103|10.54325662103|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.522720357885|10.236356175729|10.173728586114|10.105254253719|9.9991713463969|-10.563256839775|-10.563256839775|-10.563256839775|-10.563256839775|-10.563256839775|-10.563256839775|-10.814729217979|-10.965254629422|-11.223616905531|-11.405129666153|11.047655071818|11.047655071818|11.047655071818|10.995172727995||10.87574729753|10.829719382663|10.734132852973|||10.546813848748|10.511380442792|10.511380442792|10.511380442792|-10.884978235972|-10.884978235972|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-11.219171947419|-11.314635535279|-11.415150293817|-11.626834164184|-11.692579651667|-11.692579651667|-11.692579651667|-11.692579651667|-11.692579651667|-11.763977369548|-11.820589070557|-11.820589070557|-11.905099185571|-11.933442999108|-11.974936936943|-12.114374450675|-12.193749432024|-12.349721807304|-12.418579518865|-12.480643842033|-12.572548967015|-12.572548967015|-12.572548967015|-12.572548967015|-12.572548967015|-12.572548967015|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.086856984582|-12.636794436334|-12.636794436334|-12.636794436334|-12.745327062473|-12.870363150554|-13.028181193622|12.965354100033|12.910313754371|12.910313754371|12.738126018634|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-13.093140071097|12.775259261437|12.775259261437|12.775259261437|12.748065742197|12.67118420462|12.58576027398|12.453067053741|12.320074334614|12.217860026351|12.18575372224|12.18575372224|12.01083707285|-12.410412501468
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|75.942872152413|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|74.201270460666|73.448631471594|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356||-78.811585032554|-79.323983284734|-80.271091351798|-81.126211256772|-81.340234644976|76.729502278358|76.729502278358|76.729502278358|76.729502278358||76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358||76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|75.524382015547|75.524382015547|75.024312757211|73.429792376312|71.846991190151|71.002211924875|70.606767471181|70.606767471181|70.606767471181|70.606767471181||69.534964912157|69.534964912157|69.490517688041|68.783905320968|67.231562620628|66.360626439505|-74.733680228364|||-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-76.405282078422|-76.405282078422|-79.976427566383|-82.418250732261|-83.764720577485|-84.749693599549|-84.92187957323|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|76.798588588787|75.109538637878|-79.966270260031|-79.966270260031|-79.966270260031|-80.356971533227|-81.354595257824|-81.354595257824|-82.052198070554|-82.052198070554|-82.052198070554|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|76.745215232221|75.491909034878|74.787777023821|74.787777023821|74.787777023821|74.787777023821|74.787777023821|74.787777023821|74.787777023821|74.787777023821|74.787777023821|74.200307719474|74.040718334519|74.040718334519|74.040718334519|74.040718334519|72.047800403567|72.047800403567|69.850334120826|-74.17904873418|-74.17904873418|-74.17904873418|-74.17904873418|-74.17904873418|-74.365613519342|69.50737156085|69.50737156085|69.50737156085|69.50737156085||69.50737156085|69.50737156085|||69.50737156085|69.50737156085||||69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|69.50737156085|68.660968400944|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-75.489746828721|-75.869516983193|-75.869516983193|-75.869516983193|-75.869516983193|-75.869516983193|-76.437956152196|-76.437956152196|-76.437956152196|-78.153283341985|-78.50498057425|-78.50498057425|-78.744732645558|-78.744732645558|-78.908034831734|-79.292262534799|-80.296960491275|-80.78828858704|-81.220321330435|-82.335653323633|-82.335653323633|-82.335653323633|-82.335653323633|-83.381284522461|76.627278896444|76.627278896444|76.627278896444|76.627278896444|76.627278896444|76.627278896444|76.627278896444|75.84975009083|72.413611890202|68.717903880416|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.826299873409|-73.826299873409|-73.826299873409|-73.826299873409|-73.826299873409|-73.826299873409|-74.673666441239|-75.740184002228|-75.930761528355|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-152.42198609602|-155.47998862014|-155.48886335941|-156.37652162547|-157.84058161836|-158.25799353482|-158.25799353482|-158.25799353482|-158.25799353482|148.08340864775|148.08340864775|148.08340864775|147.30378670822|145.52566152897|145.52566152897|144.82851755715|143.13168464873|140.05743213466|137.71937005576|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.1519215431|136.1519215431|136.1519215431|136.1519215431|136.1519215431|136.1519215431|136.1519215431|134.54928203156|134.54928203156|132.41539259161|132.41539259161||132.41539259161|132.41539259161|132.41539259161|132.41539259161|130.9856648176|130.9856648176|130.65447106931|130.65447106931|130.65447106931|130.65447106931|127.13829745819|125.59464519737|125.59464519737|125.59464519737||125.50944005998|125.50944005998|122.49312834132|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|||-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-140.74476766092|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|-142.5773822489|-142.5773822489|-142.5773822489|-143.77487560805|131.79330187233|131.79330187233|131.79330187233|131.79330187233|131.79330187233|131.79330187233|131.79330187233|131.79330187233|131.79330187233|130.30367332467|129.73741548336|128.80823281382|128.57175237915|128.57175237915|128.57175237915|128.57175237915|128.57175237915|127.01305413005|125.94450821991|125.94450821991|125.893899548|125.85988618262|124.09987472303|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-135.40443378294|-138.54937103947|-139.67707918706|-141.9523080038|-143.72383913275|-143.72383913275|-146.45982651441||-146.55535363852|-146.95033501597|-146.95033501597|||-146.95033501597|-146.95033501597|-146.95033501597|-147.989253669|-149.01028829705|-149.47809013935|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-151.45075057859|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-158.87364390054|-158.87364390054|-161.9818331683|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-166.45898109621|-166.45898109621|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426||152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114||-20.971402849114|-20.971402849114|-20.971402849114|-21.390449008849|-21.433832020127|-21.788701740197|-21.921890805487|-21.987656247091|-22.15461809047||-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663||-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.447938538294|-22.717154927497|-22.851052370009|-22.851052370009|20.704897477296|20.216553134021|19.198946867051|18.504386276738|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629||-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|||-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-20.002665948001|-20.154073131446|-20.611571803952|-20.611571803952|-21.128413323191|-21.284903344873|-21.327670319614|-21.649634608226|-21.794571007618|-21.794571007618|-21.794571007618|-21.794571007618|-21.794571007618|-22.083968574612|-22.352742441064|-22.653047199123|-22.775608083797|-23.092341658354|-23.102601630688|-23.314001197285|-23.604445478063|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.703440861691|-23.809378735213|-24.384727250387|-24.384727250387|-25.062485502975|-25.062485502975|-25.062485502975|-25.516649456837|-25.561205373182|-25.561205373182|-25.561205373182|-25.561205373182|-25.561205373182|22.620048549861|22.620048549861|22.620048549861||22.10283165849|20.908466410088|||20.908466410088|20.908466410088||||20.908466410088|20.908466410088|20.908466410088|20.908466410088|20.908466410088|20.908466410088|20.908466410088|20.908466410088|20.181629895555|-21.854200247321|-21.854200247321|-21.854200247321|-21.854200247321|-21.854200247321|-21.854200247321|-21.854200247321|-21.854200247321|-21.854200247321|-21.854200247321|-22.055778904528|-22.163893973837|-22.163893973837|-22.163893973837|-22.354206327528|-22.354206327528|-22.354206327528|-22.354206327528|-22.354206327528|-22.392452191346|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.874947230594|-23.16494132918|-23.235490395425|-23.63610000279|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-24.582870170839|-25.292198160741|-25.292198160741|-25.292198160741|-25.292198160741|-25.561356483975|-25.561356483975|-25.601506907718|-26.187785474212|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||-3.687087176857|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.1664042611859|3.1126232289697|3.1126232289697|3.1126232289697|3.1126232289697|3.015136840545|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.3466052169316|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0489095097281|3.0098995771118|2.9915551572054|2.9389117873807|2.9389117873807|2.9389117873807|2.9389117873807|2.9218464998293|2.8962017710801|2.8962017710801|2.8962017710801|2.8962017710801|2.8962017710801|2.8962017710801|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.834178907297|2.8093652665857|2.8017947740294|2.7492164314828||2.7191295028882|2.704172256694|2.704172256694|2.661857952791|2.6316765057667|2.6316765057667|2.6090848829596|||2.5831499393614|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8183418965166|-2.8183418965166|-2.8709354373951|-2.9340950750796|-2.954549977458|-2.9656110177178|-2.9873455773612|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0289348813214|-3.0289348813214|-3.0289348813214|-3.0289348813214|-3.0289348813214|-3.0954832867691|-3.1674813645757|-3.2333125292898|-3.2647916939127|3.0491623209968|3.0491623209968|3.0491623209968|3.0491623209968|3.0491623209968|2.9865692243592|2.9667436795782|2.9662790689475|2.9662790689475|2.9662790689475|2.9662790689475|2.9662790689475|2.9662790689475|2.9662790689475|2.9662790689475|2.9662790689475|2.9278100501174|2.920066741956|2.8811852577138|2.855761276661|2.7841792492719|2.7393656735787|2.7098508681598|2.6934453476075|2.6886512037282|2.6886512037282|2.6886512037282|2.6886512037282|2.6865569216415|2.6745139167936|2.6745139167936|2.6745139167936||2.6745139167936|2.6745139167936|2.6745139167936|||2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6745139167936|2.6480710954834|2.6014678711548|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8221293605467|-2.8729215239044|-2.9110238921373|-2.9219709780182|-2.9658010167507|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||-1.9484516699631|-1.973835185669|-2.0043724482833|-2.0046360697546|-2.0117067326218|-2.0117612895288|-2.0117612895288|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.8907521430792|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8602256521487|1.8373618705299|1.8317353706919|1.8267641772838|1.8267641772838|1.8267641772838|1.8267641772838|1.8267641772838|1.8156268320715|1.7379187436275|1.700354115982||1.6953934947861|1.6927279344535|1.6927279344535|1.6927279344535|1.6927279344535|1.6927279344535|1.6706763988336|||1.6706763988336|1.6498627337703|1.6149374588409|1.6149374588409|1.6149374588409|1.6149374588409|1.6149374588409|1.590819416673|-1.7603117578217|-1.8452353469739|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7552384270734|1.7454672317821|1.7454672317821|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8567078201117|-1.8642309272887|-1.864923234847|-1.8708035902479|-1.8824484233832|-1.9007205239905|-1.9255783681487|-1.9270871154042|-1.9405411671237|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423||-1.953230258423|-1.953230258423|-1.953230258423|||-1.953230258423|-1.953230258423|-1.953230258423|-1.953230258423|-1.9549224405354|-1.9664104329296|-1.9664104329296|-1.9981610302508|-1.9981610302508|-2.0007344886528|-2.0130383223148|-2.0288204053874|-2.0614670890168|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0728297476673|-2.073064457945|-2.073064457945|-2.073064457945|-2.073064457945|-2.0865239341219|-2.0865239341219|-2.0889247024452|-2.0889247024452|-2.101027345701|-2.1040018282417|-2.1040018282417|-2.1040018282417|-2.104724323538|-2.1137491925856|-2.120943451844|-2.1277150720604|-2.1341852928689|-2.1341852928689|-2.1407613385045|-2.1461237788558|-2.1501374774906|-2.1515417158309|-2.1692130499088|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||-234.35139063211|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|215.20913766003|211.06570851114|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.48817448587|210.48817448587|210.48817448587|210.48817448587|210.48817448587|210.48817448587|208.07019387318|204.66132652576|203.69158897388|203.69158897388|203.69158897388|203.69158897388||202.01898350326|202.01898350326|202.01898350326|198.38220389251|196.77741221298|196.77741221298|194.53075581849|194.53075581849|190.50639535388|181.7918461159|181.7918461159|179.3409386029|178.48993601955|176.24290275177||176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|172.49212095032|||166.88013438925|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-180.77268005234|-181.09186570756|-181.36873475835|-182.33548587984|-182.33548587984|-185.03942451683|165.63856868551|165.63856868551|165.63856868551|165.63856868551|165.63856868551|165.63856868551|165.63856868551|165.63856868551|165.63856868551|165.63856868551|164.79840998965|163.65048038984|163.65048038984|163.65048038984|163.21164504714|162.91293368546|156.21104011084|156.21104011084|147.5011439803|-160.16759242597|-160.16759242597|-160.16759242597|-160.16759242597|-160.16759242597|-160.16759242597|-160.16759242597|-160.16759242597|-160.16759242597|-160.16759242597|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911||143.75816981911|143.75816981911|143.75816981911|||143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|143.75816981911|142.45353219376|-155.3644231986|-155.3644231986|-155.3644231986|-155.3644231986|-156.24936656941|-156.85484801386|-157.53871611593|-157.88745709523|-158.45273315757|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-161.73607996032|-163.64009325289|-163.90258009963|-163.90258009963|-166.36953802167|-171.44141131343|-171.44141131343|-172.66822868918|-173.04248191621|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-178.00240947355|-178.01379067753|-178.01531449793|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|162.43656153254|161.29617303801|161.11797495895|159.33108616994|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|157.48381161594|153.94867669105|151.5429819001||149.95886335254|149.63207191759|149.05785141316|148.01984066794|147.5220367095|146.64670982858
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||-33.131987219415|-33.26443060831|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.639283764741|-33.941213399271|-33.941213399271|-34.598014176002|-35.312239024497|-36.459154709022|-38.170172594036|34.669543869156|34.669543869156|-37.575575859596|-37.575575859596|-37.575575859596|-37.575575859596|-37.575575859596|-37.575575859596|-37.693956033097|-37.693956033097|-37.693956033097|-37.818341880799|-37.818341880799|34.950773510367|34.950773510367|34.950773510367|34.950773510367|34.704192992747|34.451327081853|34.335917733702|33.839906982353|33.316563610424|32.780626301621||31.922888747751|31.922888747751|31.922888747751|31.433210999766|31.275789321572|30.779541297497||30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|29.706157997517|29.142396851015|27.954886987951|-31.510486165064|-31.510486165064|-31.510486165064|-31.510486165064|-31.510486165064||-31.510486165064|-31.510486165064|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522||||-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-34.130680570385|32.079246932068|32.079246932068|32.079246932068|31.878700175155|31.878700175155|31.537443282725|31.438269644447|30.924744744509|30.869808697663|30.869808697663|30.602010011631|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-33.130008446331|-33.137786798074|-33.573095670888|-33.807278875889|-33.807278875889|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|30.91707047705|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-33.931817125006|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|-34.163319776263|||-34.163319776263|-34.163319776263||||-34.163319776263|-34.163319776263|-34.19924407293|-34.525825980522|-34.618695474573|-35.196327766785|-35.628141810507|-36.469046939314|-36.581162413955|-37.965736134185|-38.700818944125|-38.802056684034|-38.802056684034|-38.802056684034|-38.802056684034|-38.802056684034|-38.802056684034|-38.802056684034|-38.802056684034|-39.02228439068|-40.241428139201|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-53.000714482478|-55.019681495221|48.858686295051|41.230763372336|40.846405383121|40.815933052124|40.815933052124|40.651415883842|40.651415883842|40.651415883842|40.341571237581|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.76863985891|-43.76863985891|-44.768488893188|-45.387270338345|-45.387270338345|-46.20252289486|-47.059468848971|-47.966075269676|-48.181195091646|-48.993550856291|-49.90727952606|-50.0373799316|-50.0373799316|-50.175978659691|-50.217753515312|-50.87083637457|-51.479817414073|-51.726815641403
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||3.1094825346502|3.1094825346502|3.1094825346502|3.1094825346502|3.0637583687606|3.031491802394|3.031491802394|2.9801020603043|2.9767469643074|2.9767469643074|2.9767469643074|2.9767469643074|2.9767469643074|2.9767469643074|2.9690457256878|2.9690457256878|2.9536737861266|2.9536737861266|2.8693041605012|-3.1504578503537|-3.1504578503537|-3.1504578503537|-3.1504578503537|-3.1504578503537|-3.1624946352657|-3.1624946352657|-3.1624946352657|-3.1624946352657|-3.175067486196|-3.175067486196|-3.2124661067744|-3.2124661067744|3.0020927651925|3.0020927651925|3.0020927651925|3.0020927651925|3.0020927651925|3.0020927651925|2.9249919503047|2.8747689027603|2.8355210510686|2.8343566488111|2.7656185837679|2.7117286781269|2.7117286781269|2.7117286781269|2.7117286781269|2.6565432524233|2.6565432524233|2.6565432524233|2.6565432524233|2.6565432524233|2.6565432524233|2.6476036548117|2.6382396720863|2.6382396720863|2.6382396720863|2.6129330289603|2.5950366934406|2.5327074748793|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167||-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|||-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.781535169945|-2.8086501199514|-2.8265556581053|-2.8317286313941|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|2.6691153630143|2.6691153630143|2.6691153630143|2.6426282044391|2.601531319722|2.5576662622967|2.5576662622967|2.5576662622967|2.535462481344|2.5199582914117|2.4960648991005|2.4925862576987|2.4925862576987|2.4925862576987|2.4925862576987|2.4925862576987|2.4925862576987|2.4925862576987|2.4925862576987|2.4925862576987|2.4814845617641|2.4599588475292|2.4599588475292|2.4599588475292|2.4599588475292|2.3868986855685|-2.5532131861907|-2.5532131861907|-2.5532131861907|-2.5532131861907|-2.5532131861907|-2.5532131861907|-2.5532131861907|-2.5532131861907|-2.5532131861907|-2.5677948017801|-2.5677948017801|-2.5677948017801|-2.5677948017801|-2.5677948017801|-2.5677948017801||-2.5677948017801|-2.5677948017801|-2.5677948017801|||-2.5677948017801|-2.5677948017801|-2.5853274817694|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6121875581667|-2.6563195186109|2.4423666951498|2.4423666951498|2.4423666951498|2.4423666951498|2.4423666951498|2.4423666951498|2.4368162802824|2.4368162802824|2.4368162802824|2.4368162802824|2.4368162802824|-2.6614284369342|-2.6614284369342|-2.6614284369342|-2.7388093441716|-2.7649587693679|-2.7649587693679|-2.7649587693679|-2.7649587693679|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.5425178042574|2.5425178042574|2.5425178042574|2.5209813220896|2.5209813220896|2.5209813220896|2.4474793389548|-2.6193055357321|-2.6193055357321|-2.6193055357321|-2.6193055357321|-2.6193055357321|-2.6528396568678|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||-73.702769463825|-74.193354281638|-74.623172186981|-75.157969367913|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|71.073825077593|71.073825077593|70.59608290414|68.23036514631|68.143465427459|67.578851916063|-71.345166837699|-71.345166837699|-71.345166837699|-71.345166837699|-71.345166837699|-71.345166837699|-71.822827314326|-71.822827314326|-71.822827314326|-72.667166026217|-72.667166026217|-72.667166026217|-72.667166026217|-73.988012529428|-73.988012529428|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.018442529641|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|63.419372874034|60.610410405014|60.014345064002|59.615941672676|56.623267126473|54.761957749952|54.761957749952|54.761957749952|-56.244908768869|||-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.347398818573|-56.691913781979|-56.691913781979|-56.691913781979|-56.691913781979|-56.691913781979|-56.838336505733|53.76611225005|53.76611225005|53.76611225005|53.76611225005|53.170680277833|49.678534023507|47.545594207162|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-53.736263800323|-54.552514553799|-54.869461378271|-56.817178232598|-57.409642624775|-58.672380049935|-60.204310081525|-61.492566265578|-71.661678561343|-71.661678561343|-71.661678561343|-71.661678561343|-71.661678561343|-71.661678561343|-71.661678561343|-71.661678561343|-71.661678561343|-71.950023925716|-72.45836373216|-74.460941372169|-74.460941372169|68.760063107529|68.441738481565|64.788040977102|63.539489805016|63.332082609229|63.332082609229|60.196760870673|-65.409153486117|-65.593503449608|61.337957790544|61.337957790544|60.989397290736|60.207666453818|-63.104909069428|-63.104909069428|-63.104909069428|-63.104909069428|-63.104909069428|-64.417326913608|-64.417326913608|-64.417326913608|-64.417326913608||-64.417326913608|-64.417326913608|-64.417326913608|||-64.417326913608|-64.630363237342|-65.110015777257|-65.110015777257|-65.661130379204|-67.209587996275|61.688698303184|61.688698303184|61.688698303184|60.631886918766|-64.886067204929|-64.886067204929|-64.886067204929|-64.886067204929|-64.886067204929|-64.886067204929|-64.886067204929|-64.886067204929|-64.886067204929|-64.886067204929|-66.270629888614|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|62.538695552264|62.340221434075|62.266911432962|61.14454197643|60.55069406704|60.55069406704|60.55069406704|60.55069406704|60.009104391777|59.227908436707|59.227908436707|59.094898347778|58.63845355413|58.63845355413|56.799215332439|56.799215332439|56.799215332439|55.282463938848|55.024960101595|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|52.51648866731|52.51648866731|50.546829064184|50.546829064184|50.546829064184|50.546829064184|50.546829064184|48.554810240858|48.45114676488|-53.73961642921|-53.73961642921|-55.014174818331|-55.179475047625|-55.179475047625|-56.028305506747|-56.318294502963|-56.318294502963|-56.318294502963|-57.615328446217|-59.774251981121|-65.310280953891|61.268723609361|61.268723609361
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||-138.3266432493|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-141.09163534674|136.75723927658|136.75723927658|135.1999472562|135.1999472562|135.1999472562|135.1999472562|135.1999472562|134.24438634885|133.15486914331|132.60847311469|132.60847311469|130.95386749343|129.92175076435|-134.25368799925|-134.25368799925|-134.25368799925|-134.25368799925|-134.25368799925|-135.1699927383|-135.1699927383|-136.46295465723|-136.46295465723|-137.36995097548|-139.24439505902|-139.50068133967|-139.50068133967|-139.50068133967|-139.50068133967|-139.50068133967|-139.56741930265|-139.95825011221|-140.73888207484|-140.73888207484|-140.73888207484|-140.79876243857|-142.02084681488|-142.72316346673|-143.50352293151|-145.270576966|-146.72581536262|-154.40645998814|149.48726040679|147.80806474506|147.6258898581|147.6258898581|147.6258898581|146.08431952142|144.51591346157|144.10656830881|141.38507352509|139.48342350498|139.39824240489|139.1758340496|138.21583689512|138.21583689512|133.93982674083|132.96647619099|131.02941273418|129.86600736741|128.91298061098|128.91298061098|128.85799968053|128.85799968053|128.5644457849|||127.98016737237|127.98016737237|127.98016737237|124.31129708041|121.4028296381|121.4028296381|-126.94632119361|-126.94632119361|-126.94632119361|-132.79591040284|-135.5732376804|-136.42213436012|-136.42213436012|-136.42213436012|-137.13631356|-137.13631356|133.29343046083|133.29343046083|133.29343046083|133.29343046083|133.29343046083|-135.93412647614|-135.93412647614|-135.93412647614|-135.93412647614|-135.93412647614|-136.09768625406|-136.09768625406|-137.61965037615|-139.07738930683|-140.46376182747|-142.3305683866|-142.3305683866|140.7759493352|140.7759493352|140.7759493352|140.7759493352|139.06216965793|138.45796967743|137.99774001702|137.54658780992|137.54658780992|137.10732148422|135.66711438946|135.66711438946|135.66711438946|134.47456374491|134.28094745375|134.28094745375|-139.30253304698|-139.30253304698|-140.59141267935|136.60698303996|136.60698303996|136.60698303996|136.60698303996|136.60698303996|136.60698303996|-139.99852331949|-139.99852331949|-139.99852331949|-139.99852331949|-139.99852331949|-139.99852331949|-139.99852331949|133.28790103684|133.28790103684|133.28790103684|133.28790103684|133.28790103684|-138.69121666208|134.00342889167|134.00342889167|132.71749970828|132.71749970828|132.71749970828||132.71749970828|132.53401880841|132.53401880841|||132.53401880841|131.50447517612|-135.20805755782|-135.20805755782|-135.20805755782|-135.20805755782|-135.38672655079|132.08305149346|132.08305149346|131.09228452344|127.35252988228|126.78460370033|126.78460370033|126.50511657892|125.06680759602|125.06680759602|122.49645576668|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94454550954|-129.58283207386|127.46205922715|127.46205922715|127.46205922715|127.46205922715|127.46205922715|124.75783731266|123.82501476319|123.82501476319|123.82501476319|-126.89327899777|-126.89327899777|-126.89327899777|-126.89327899777|-126.89327899777|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|123.88665988592|122.14072828985|121.75636493604|120.12929505155|-124.67494172464|-124.67494172464|-125.34993880999|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|-125.35081587745|-125.35081587745|-125.35081587745|-125.35081587745|-125.35081587745|-125.37014712759|-125.37014712759|-126.2220108075|-126.2220108075|-126.2220108075|-126.2220108075|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|121.05434660824
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|||-16.820910332504|-16.820910332504|-16.820910332504|-16.887678753339|-16.912318602269|-16.912318602269|15.966486092999|15.501651998575|15.497391749549|15.471546545215|15.273384189812|15.208204958404|15.112449722781|14.806054836395|14.661172290513|14.619224702219|14.619224702219|14.524693924961|14.330771347745|14.265458638855|14.265458638855|14.198287760094|14.158982105973|14.158982105973|14.158982105973|-14.657961402086|-14.657961402086|-14.657961402086|-14.657961402086|-14.657961402086|-14.657961402086|-14.657961402086|-14.78106799142|14.10579753903|14.10579753903|14.10579753903|14.10579753903|14.10579753903||14.10579753903|14.032465846787|14.032465846787|13.910494870787|13.910494870787|13.910494870787||13.767216385344|13.58246251051|13.247180418884|13.097751220933|13.097751220933|13.097751220933|13.094109412555|12.963456164177|12.963456164177|12.963456164177|12.892729399795|12.851921529897|12.765468141909|12.366630842813|12.225145289774|12.145982091657|12.145982091657|11.926646834205|11.836829959894||11.656477623013|11.55497490568|11.276638896411|11.050710262132|-11.907446735707|-11.907446735707|-11.907446735707|||-11.907446735707|-11.907446735707|-11.907446735707|-11.907446735707|-11.907446735707|-11.907446735707|-11.907446735707|-11.907446735707|-11.907446735707|-12.596607280668|-13.329564069042|-13.668404497846|-13.796301717797|-13.796301717797|-14.115891053985|-14.250990314297|-14.266145859005|-14.266145859005|13.725455909039|13.646578480384|13.646578480384|13.646578480384|-14.080711151325|-14.080711151325|-14.080711151325|-14.080711151325|-14.080711151325|-14.080711151325|-14.290790002836|-14.453099746718|-14.464777244221|-14.464777244221|-14.464777244221|-14.464777244221|-14.464777244221|-14.464777244221|-14.464777244221|-14.464777244221|-14.464777244221|-14.464777244221|-14.588885510791|-14.588885510791|14.114503352333|14.114503352333|13.891238145444|13.891238145444|13.891238145444|-14.135819449042|-14.135819449042|-14.135819449042|-14.135819449042|-14.135819449042|-14.135819449042|-14.36491221505|13.977803324948|13.924225541497|13.905300798841|13.673579099915|13.653986410768|13.653986410768|13.603318696189|13.515909359376|13.264344345111|13.180382130961|13.062646890592|-13.355669572423|-13.355669572423|-13.355669572423|-13.422966827364|13.004089137044|13.004089137044|13.004089137044|13.004089137044|12.930233344284|12.930233344284||||12.729793918535|12.729793918535||||12.40225201226|12.40225201226|12.40225201226|12.40225201226|11.943951146523|11.943951146523||11.943951146523|11.943951146523|11.943951146523|11.943951146523|11.943951146523|11.791668612182|11.791668612182|11.765187164611|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.590864619136|11.590864619136|11.590864619136|11.590864619136|11.590864619136|-12.09042127382|-12.09042127382|-12.09042127382|-12.09042127382|-12.154912659981|-12.157793336271|-12.157793336271|11.838897045308|11.838897045308|11.730996617403|11.65551262407|11.65551262407|11.65551262407|11.65551262407|11.65551262407|11.567236958924|11.340476860543||11.340476860543|11.340476860543|11.340476860543|11.340476860543|11.340476860543|11.340476860543|11.340476860543|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058||-11.721770229986|-11.721770229986|-11.816411591294|-11.852679412368||-11.950468178152|-11.950468178152|11.761506695395|11.761506695395|11.761506695395|11.761506695395|11.761506695395|11.761506695395|11.75017530698|11.75017530698|11.75017530698|11.75017530698|11.75017530698|11.75017530698|-12.171003629757
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||-291.17296001888|-291.50056792454|-291.50056792454|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|268.81262197643|268.81262197643|268.81262197643|268.81262197643|268.81262197643|268.81262197643|265.62513552937|257.19459503263|-287.53445343391|-287.53445343391|-287.53445343391|-287.53445343391|-287.53445343391|-287.53445343391|-288.65673263445|-288.65673263445|-290.40028720303|-290.40028720303|264.13236147775|264.13236147775|261.89706830861|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784||-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-286.74051291982|252.04722920314|252.04722920314|252.04722920314|252.04722920314|247.80247689238|247.11386321375||242.48762579306|238.68913003163|238.68913003163|238.68913003163|234.90458892403|234.08843213782|233.7727557257|233.7727557257|232.358617473|||227.50957497|227.26063885555|220.62293206173|215.74770229081|-245.09186575247|-245.09186575247|-245.09186575247|-245.09186575247|-245.09186575247|-245.22429595869|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.677560828|-253.677560828|-253.677560828|-253.677560828|-253.677560828|-253.677560828|-255.33340842963|-255.33340842963|-257.68883186506|-257.68883186506|-257.68883186506|-261.96701784121|-261.96701784121|-261.96701784121|-261.96701784121|-261.96701784121|-269.63001982357|237.90429651412|237.90429651412|236.15962532607|236.15962532607|233.13236796503|233.13236796503|233.13236796503|233.13236796503|233.13236796503|233.13236796503|233.13236796503|233.13236796503|233.13236796503|233.13236796503|233.13236796503|229.08007765654|229.08007765654|229.08007765654|229.08007765654|229.08007765654|229.08007765654|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154|226.62048273154||226.62048273154|220.876088567|217.85899082314|||217.20443424793|214.36603805326|211.71744411504|211.71744411504|211.71744411504|211.71744411504|211.71744411504|208.29207830185|208.29207830185|208.29207830185|208.29207830185|208.29207830185|201.8245314465|190.63836827389|179.37596474877|176.42627674993|154.09614602125|151.57618163467|150.62308908436|148.7378940579|148.7378940579|148.65321561989|145.42579716772|144.0064458751|143.94048626151|143.38948817564|143.38948817564|140.83276023151|138.84751679369|138.77501865966|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|138.55836375905|137.5789672396|136.97529936073|136.15030121572|136.15030121572|136.15030121572|133.87770364028|133.87770364028|129.5477843253|-150.24298946464|-150.24298946464|-150.24298946464|-150.24298946464|-151.9255406283|-155.5061608313|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.56345161995|137.56345161995|135.62916930076||135.41019082463|133.11132669886|133.0337321253|133.0337321253|131.46572350643|131.46572350643
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||-206.40101048216|-206.40101048216|-206.40101048216|-207.44112210672|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|192.39090490812|189.63711961633|186.54124062731|184.14582393648|182.51758181256|180.57509259827|177.53414178166|177.53414178166|177.53414178166|175.55460977855|172.68289788899|170.20321818123|167.99246142451|-177.1715389667|-177.1715389667|-177.1715389667|-177.1715389667|-179.5796782453|-179.5796782453|-180.31075021504|-180.68297747228|-180.68297747228|-180.68297747228|173.61678580632|169.62195605248|169.62195605248|164.05772589545|162.75915611662|162.75915611662|162.75915611662|161.36124203707|161.36124203707|161.36124203707|161.36124203707|161.36124203707|158.13266677267|158.13266677267|158.13266677267|158.13266677267|157.31979209267|157.31979209267|157.18741214949|157.18741214949|157.18741214949|157.18741214949|157.18741214949|157.18600790455|150.99556501656|147.9839570605|142.15315818874|142.15315818874|142.15315818874|134.24516508411|-147.11402907818|-147.11402907818|-147.11402907818|-147.55540623638|-147.55540623638|-147.55540623638|-147.55540623638|-147.55540623638|||-147.55540623638|-149.02914826794|-149.02914826794|-149.02914826794|-149.02914826794|-149.02914826794|-149.02914826794|-149.47041105837|-149.47041105837|-156.43379311661|-164.24866257884|-168.53184171493|-173.62426975894|-183.38206809017|-191.23585704138|-193.24182174791|-194.05757276868|-196.97508305813|-197.23096547629|-197.23096547629|-198.8899663875|-201.23329649473|-202.26197614168|-202.26197614168|-202.26197614168|-204.1577583893|-207.16973374771|-212.88858830583|-220.45954595288|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|204.77357366079|198.10952628976|195.17725143307|193.44694603674|189.02693609389|184.84052333999|184.37821447867|184.37821447867|184.37821447867|183.58282748877|183.22114077629|183.22114077629|183.22114077629|183.22114077629|182.21679641273|182.21679641273|182.21679641273|179.29643367691|174.8960338584|173.50622516114|171.39458428988|171.39458428988|171.39458428988|171.39458428988|171.39458428988|171.39458428988|171.39458428988|171.39458428988|171.39458428988|171.28884274464|171.28884274464|171.28884274464|171.28884274464|170.64996494903|170.64996494903||170.64996494903|170.64996494903|169.31862184572|||169.31862184572|169.31862184572|169.31862184572|169.31862184572|167.42069670413|166.22299243845|163.01234745358|161.62079324073|161.62079324073|158.2166497208|158.2166497208|158.2166497208|158.2166497208|158.2166497208|155.49628458832|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|143.05262519746|-144.22638664828|-144.22638664828|-146.78950246165|-146.78950246165|-146.78950246165|-146.78950246165|-146.78950246165|-146.78950246165|-148.59945735214|-150.07716347639|-151.22157630089|-151.22157630089|-151.22157630089|-151.22157630089|-151.22157630089|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|142.82308717143|142.82308717143|142.82308717143|141.59428814133|139.76438509844|134.30487131434|-140.69499280939|-140.69499280939|-140.69499280939|-141.60908930047|-143.93961440467|-143.93961440467|-145.25571626104|-145.25571626104|-145.25571626104|-145.67492456875|-147.66103543663|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-149.99836159248|-150.09817123964|-151.4979646532|146.0897147088|146.0897147088|146.0897147088|146.0897147088|146.0897147088|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||-38.835271980926|-38.835271980926|-38.835271980926|-38.835271980926|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|36.815946869144|36.73994138957|36.71165591406|36.71165591406|36.110171966278|34.922414016419|34.36379369066|33.910458583477|33.910458583477|33.910458583477|33.910458583477|33.792174466057|33.757971798494|33.218580920514|33.183165855337|33.183165855337|33.183165855337|33.183165855337|33.183165855337|33.183165855337|32.765328725091|32.765328725091|32.572587472324|32.41140337524|32.41140337524|32.41140337524|31.934891706674|31.158212032549|30.759122149406|30.574026390643|29.281361788214|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.548919152914|28.548919152914|28.534159860123|28.534159860123|28.235176838227|27.933530795119|27.307192850207|27.307192850207|27.307192850207|27.307192850207|27.307192850207|27.116324795721|26.919683905129|26.919683905129|26.919683905129|26.302427260616|25.156196347584|24.661773937399|24.571415655541|24.429349838283|||-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-28.416796713|-29.249218230916|-30.25468853389|-30.332986602902|-30.578318553632|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.145977793487|27.167751747537|26.066947996802|25.354941752429|24.730491429429|24.461656868304|24.374062869113|24.145756188196|24.145756188196|22.784174644464|-24.615071391865|23.544987262009|23.544987262009|23.544987262009|23.544987262009|23.544987262009|23.544987262009|23.544987262009|23.544987262009|23.544987262009|23.19304176251|23.158936033424|23.034928226666|22.997142368109|22.705158080824|22.375176048023|22.032787029611|22.032787029611|22.032787029611|21.882453017926|21.882453017926|21.882453017926|21.882453017926|21.422169426521|21.066299362801|20.634776879044|20.519996755206|20.519996755206|20.519996755206|20.24999599201|20.006785872328|20.006785872328|19.435873458504|19.270969653262|-19.693779121472|-19.693779121472|-19.693779121472|-19.693779121472|-19.693779121472|-19.693779121472|-19.693779121472|-19.693779121472|-19.693779121472|-19.693779121472||-19.693779121472|-19.693779121472|-19.693779121472|||-19.693779121472|-19.693779121472|-19.693779121472|-19.926420779839|-20.074911536789|-20.176569450803|-20.383409805769|-20.434337637618|-20.434337637618|-20.434337637618|-20.434337637618|-20.434337637618|-20.434337637618|-20.434337637618|-20.434337637618|-20.434337637618|-20.434337637618|-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.758301507382|-20.813668633996|-20.930743113159|-20.974158595004|-20.982398587243|-21.281603637762|-21.281603637762|-21.430938533722|-21.430938533722|-21.430938533722|-21.437152972684|-21.540797500461|-21.540797500461|-21.540797500461|-21.540797500461|-21.540797500461|-21.694201360637|-21.694201360637|-21.694201360637|-21.76855795747|-21.773398006028|-21.842664175637|-21.865943556223|-21.865943556223|21.117091362636|21.117091362636|21.117091362636|-21.761840406938|-21.963155816974|-22.382908637364|-22.382908637364|-22.553231882872|21.807635928827|21.807635928827|21.807635928827|21.807635928827|21.807635928827|21.786261931213|-22.243041895989|-22.27948148637|-22.27948148637|-22.27948148637|-22.342126305483|-22.342126305483|-22.342126305483|21.69485946984|21.69485946984|21.69485946984|21.552621908661|-21.832663994236|-21.832663994236|-21.832663994236|-21.832663994236|-21.86962687219|-22.039662157616|-22.039662157616|-22.134151183922|-22.134151183922|-22.415192998921|-22.415192998921|-22.415192998921|-22.486656982559|-22.486656982559|-22.553737127195|-22.553737127195|-22.553737127195|-22.553737127195|-22.593503035894|-22.593503035894
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.604721206541|12.56524615168|12.378051120699|12.182279037834|-12.637643176728|-12.637643176728|-12.637643176728|-12.637643176728|-12.637643176728|-12.641587087365|-12.641587087365|-12.641587087365|-12.641587087365|-12.730652779177|-12.755169517283|-12.757966022231|-12.883295673505|-13.006909702923|-13.006909702923|-13.006909702923|-13.006909702923|-13.006909702923|-13.107677405307|-13.268530361331|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.495460656863|-13.554956387129|-13.74884096632|13.292370667928|13.292370667928|13.292370667928|13.292370667928|13.292370667928|13.142634037328|13.038167971577|13.038167971577|13.038167971577|||12.764630655675|12.678478510544|12.623564077645|-13.427072130237|-13.427072130237|-13.427072130237|-13.427072130237|-13.427072130237|-13.427072130237|-14.032302205865|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.189364314206|13.189364314206|13.129293839277|13.019127906768|13.019127906768|12.95347570204|12.897195114286|12.770217168763|12.726907929265|12.695716823683|12.695716823683|12.695716823683|12.463030097249|12.463030097249|12.463030097249|12.463030097249|12.463030097249|12.352255129553|12.303401646468|12.303401646468|12.282668309579|12.241760615767|12.241760615767|12.241760615767|12.241760615767|12.241760615767|12.241760615767|12.241760615767|12.241760615767|12.241760615767|12.241760615767|12.168622895812|12.102714505135|12.102714505135|12.014833250089|12.014833250089|11.76870360909|11.756423762332|11.756423762332|11.756423762332|11.756423762332|11.663337922078|11.663337922078|11.663337922078|11.655931128376|11.588812763286|11.523124781794|11.409027355188|11.348919463681|11.226577414988|11.041752963065|10.915280718272|10.909018593931|10.909018593931|10.909018593931|10.909018593931|10.751131938458|10.669035671552|10.556706426762||-11.263423262493|-11.263423262493|-11.263423262493|||-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.263423262493|-11.383226836375|-11.383226836375|-11.383226836375|-11.383226836375|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.636000185492|-11.73876625285|-11.73876625285|-11.761962267927|-11.905513707324|-12.023903678439|-12.138782579128|-12.226424409752|-12.421582753796|-12.485092118204|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|12.003709068881|12.003709068881|12.003709068881|12.003709068881|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.115362489116|84.655954506542|84.495504329101|84.139447474365|83.782720009358|83.097467016149|82.958293887165|82.609217295146|82.021349837489|81.095947824261|80.695495378465|80.69499478019|80.088885462689|79.376536012146|79.199889645232|79.199889645232|79.199889645232|79.199889645232|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607||78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.502043693351|78.502043693351|78.502043693351||77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141||77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679||76.179715374679|76.179715374679|76.179715374679|75.144131161074|74.021256845638|73.845836022877|72.34300895211|||72.34300895211|71.547786876856|70.280870832005|-79.1105404183|-79.1105404183|-79.1105404183|-79.1105404183|-79.933931170209|-80.57103582036|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.626945515466|75.310901925496|75.310901925496|75.310901925496|73.578781443097|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|72.551262511323|71.401400077686|70.838610244513|70.838610244513|70.838610244513|70.838610244513|70.838610244513|70.838610244513|70.838610244513|69.776235978604|68.651374835439|68.023747358794|65.8930516884|65.759328497446|65.759328497446|64.849183448953|64.849183448953|64.849183448953|64.849183448953|64.849183448953|64.726867870934|64.185406371893|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196|63.75726973196||63.75726973196|63.75726973196|||63.75726973196|63.75726973196||||63.75726973196|63.75726973196|63.75726973196|63.75726973196|62.902520568063|62.086139050778|61.490151872962|61.28660876703|61.28660876703|60.040679374798|58.92852869681|-62.97008307127|-62.97008307127|-62.97008307127|-62.97008307127|-62.97008307127|-64.072315668042|-64.396455312047|-64.396455312047|-64.396455312047|-65.011942981575|-65.011942981575|-65.011942981575|-65.696604330114|-65.868448238429|-66.28882674236|-66.28882674236|-67.209808339222|-67.472008799561|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|63.804313071905|62.912532639654|62.912532639654|62.912532639654|62.912532639654|62.541703780659|61.85110865521|61.85110865521|61.85110865521|61.85110865521|61.85110865521|60.829012244802|59.537791086415|57.586434498076|55.790484471061|55.711647716869|54.724053400213|54.192657185992|54.192657185992|53.764063412834|53.43229331671|53.313659664644
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||-83.682654762915|-83.682654762915|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-85.567236689333|-85.567236689333|-85.567236689333|-86.002360709144|-86.002360709144|-86.002360709144|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.589732348711|78.451883421106|78.451883421106|78.451883421106|78.451883421106|77.513200240845|77.209110531006|75.971236636013|74.384706101782|73.699673107341||72.04033400477|72.04033400477|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011||72.006048804011|72.006048804011|72.006048804011|71.751168389547|71.006377167452|71.006377167452|70.918374455697|70.918374455697|70.625967039805|||70.517743868012|68.341654405646|68.341654405646|-74.524576920267|-74.524576920267|-74.524576920267|-74.524576920267|-74.524576920267|-74.524576920267|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.447937779761|-79.209180720471|-79.209180720471|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-79.714055067034|-80.871171109909|-81.2846365163|-83.31893266012|-83.444614061174|-83.444614061174|-83.444614061174|-83.444614061174||-83.444614061174|-83.444614061174|-83.444614061174|||-83.444614061174|-83.444614061174|-83.444614061174|-84.929571399487|-85.142943198531|-85.142943198531|-85.142943198531|-85.142943198531|-85.142943198531|-85.59771347824|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-85.715256955978|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|-86.460456012747|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.554635864891|76.035407020425|74.199485939714|72.516319453686|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047||71.769198057047|71.350633678601|71.350633678601|71.350633678601|71.299569534818|71.299569534818
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||6.473291232112|6.473291232112|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8264716435968|-6.8644130284586|-6.9835605682045|-7.1339051790933|7.0428070682177|6.996843107675|6.996843107675|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.3657507987942|-7.456235349439|-7.456235349439|-7.4897060794548|-7.4964888148489|-7.4964888148489|-7.5694322379631|-7.6277024251667|-7.7432804353201|-7.8192006754835|-7.9046672105745|-7.9719306635758|7.6114099827057|7.6114099827057|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.4432284511628|7.4290717086861|7.3928574943619|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7801855504757|-7.7801855504757|-7.7801855504757|-7.7801855504757|-7.7801855504757|-8.0488171511498|7.9402029852506|7.8430659352008|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|||-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.2908675534472|-8.2908675534472|-8.7209637808519|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.2478898817329|8.2478898817329|8.2478898817329|8.2478898817329|8.2321000953547|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9891619421567|7.9891619421567|7.9891619421567|7.9891619421567|7.9891619421567|7.9891619421567|7.9891619421567|7.8518466129928|-8.2150472428693|-8.2150472428693|-8.2150472428693|-8.2150472428693|-8.2728264187392|-8.2728264187392|-8.2728264187392|-8.2728264187392|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3416106732028|-8.3465763762414|-8.4475147443461|8.0016484724829|8.0016484724829|8.0016484724829|8.0016484724829|7.9937649259609|7.9937649259609|7.9937649259609|7.9891830031123|7.9745470113772|7.9745470113772||-8.3004518582733|-8.3004518582733|-8.3004518582733|||-8.3004518582733|-8.3004518582733|-8.3004518582733|-8.3029512911275|7.9700536165817|7.9562393542404|7.9562393542404|7.9024882709842|7.7899870249807|7.7394298020534|7.7374744559217|7.7374744559217|7.7374744559217|7.7374744559217|7.7374744559217|7.7374744559217|7.7374744559217|7.7374744559217|7.7374744559217|7.7374744559217|7.6255270270163|7.6100300978349|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.9089852961469|-7.949734783046|-7.949734783046|-8.0130386351132|-8.15893197044|-8.1880888243416|-8.1880888243416|-8.1880888243416|-8.2156543223835|-8.311838173069|-8.4353757690472|-8.4778129346799|-8.4778129346799|-8.4778129346799|-8.9986807778622|-9.0924232221473|-9.1468533015855|-9.1468533015855|-9.1468533015855|-9.1468533015855|-9.1626320172545|-9.1626320172545|-9.1626320172545|-9.1626320172545|-9.1626320172545|-9.1673642207071|-9.1673642207071|-9.1718532828142|-9.1771430205029|8.8429039733005|8.8429039733005|8.6454484480832|8.6385164636415|-8.9976584334048|-8.9976584334048|-8.9976584334048|-8.9976584334048|-9.0022420764995|-9.0022420764995|-9.0022420764995|-9.0613805851486|-9.062792259254|-9.062792259254|-9.062792259254|-9.1051806207083|-9.1051806207083|-9.1051806207083|-9.1324228970632|8.755546279607|8.755546279607|8.755546279607|8.755546279607|8.7369687776409|8.7032849767299|8.6747611339988|8.6680683356857|8.5800756064096|8.5311956501713|8.498871210052|8.498871210052|8.498871210052|8.498871210052|8.3860193323741
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||-12.261472373366|-12.615475660297|-12.645369271142|-12.76540971211|-13.092677968646|-13.289086600039|-13.321195677358|-13.372294206479|-13.372294206479|-13.420735486193|-14.220816753356|12.487684693788|12.487684693788|12.322714569212|12.322714569212|12.322714569212|12.322714569212|12.322714569212|12.320320714449|12.293546955823|12.272110771248|12.272110771248|12.272110771248|12.189376432707|12.16164894348|11.997337006487|11.997337006487|11.997337006487|11.875374210054|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|-11.774346090984|-11.774346090984|-11.774346090984|-11.774346090984|-11.774346090984|-11.823707396931|-12.00387711784|-12.498751855126|11.879380484844|11.879380484844|11.879380484844||11.70117932357|11.70117932357|11.70117932357|-12.429840440642|-12.429840440642|-12.69815568912|-12.995728333658|-13.032874911737|-13.032874911737|-13.192638602203|12.172823363208|12.172823363208|12.172823363208|12.172823363208|12.172823363208|12.172823363208|11.904247952461|11.810985654665|11.810985654665|11.616650945691|11.398500688372|10.973889836004|10.766544245273|10.602827547424|||10.158428578751|10.158428578751|9.7360321208026|9.4578136519355|9.0595150607341|-9.7138087257052|-9.7138087257052|8.9116473958456|8.9116473958456|8.9116473958456|-9.4970711546225|-9.4970711546225|-9.6254076419638|-9.6254076419638|-9.6254076419638|-9.6254076419638|-9.6254076419638|-9.8660084338504|-9.9858429797842|-10.329547657829|-10.381361232606|-10.381361232606|-10.381361232606|-10.381361232606|-10.381361232606|-10.381361232606|-10.518595521547|-10.811356086309|-10.966126832527|-10.966126832527|-10.966126832527|-11.405696031299|-11.500773082007|10.546918513787|-11.000645767305|10.301679786377|10.301679786377|10.301679786377|10.271310788981|10.227482250433|10.227482250433|10.092202746318|-10.631997175298|-10.698885568074|10.265349599573|10.265349599573|10.265349599573|10.265349599573|10.134832193291|9.8178691884281|9.5995771112708|9.1800858381356|9.0675952570267|8.4887288461285|8.4887288461285|8.4144209104729|8.3682457824496|8.1911057785647|8.0641457588029|-8.4049470824534|-8.4049470824534|-8.4049470824534|-8.501052741931|-8.656030758808|8.366447307536|8.1414688978692|7.981632541076|-8.3303301735969|-8.3303301735969|-8.8209226312739|8.2955623869894|8.2955623869894|8.2955623869894|8.0556253067651|7.9990273705233|7.6785031149905||-8.1720749180557|-8.1720749180557|-8.1720749180557|||-8.1720749180557|-8.1720749180557|-8.3273055068919|-8.4717282975458|8.0010890903725|8.0010890903725|8.0010890903725|8.0010890903725|8.0010890903725|8.0010890903725|8.0010890903725|8.0010890903725|8.0010890903725|-8.1815008735912|-8.1815008735912|-8.1815008735912|-8.1815008735912|-8.2172231780441|-8.3228951313411|-8.3228951313411|-8.3228951313411|-8.4005901712006|-8.4005901712006|-8.4005901712006|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.7179889399129|-8.7179889399129|-8.7179889399129|-8.7179889399129|-9.1858209722922|-9.2553568011838|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|-9.0074742912837|-9.0074742912837|-9.1983051961868|9.0524390332998|9.0340987436309|8.9903071653125|8.9903071653125|8.7320451809149|8.7320451809149|8.3951717966997|8.3951717966997|8.3951717966997|8.3951717966997|8.3951717966997|8.148523979077|7.897515383126|7.897515383126|7.897515383126|7.6275173191248|7.3916860161024|-8.0934042866806|-8.2629496185625|-8.297443982478|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.5196523502723|-8.5196523502723|-8.5196523502723|-8.5196523502723|-8.5283740730719|-8.5283740730719|-8.5283740730719|-8.5283740730719|-8.5283740730719|-8.5888591046285|8.2909083880597|8.2909083880597|8.2909083880597
06001|431|/equities/portucel|MSCI_EU_SMALLCAP||-3.2419707727221|-3.2583671044731|-3.2583671044731|-3.2583671044731|-3.2583671044731|-3.2583671044731|-3.3358547896057|-3.3358547896057|-3.3358547896057|-3.3513942526346|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.4036731488301|-3.4052349336617|-3.4052349336617|-3.4052349336617|-3.4335245433257|-3.4335245433257|-3.4353605578129|-3.439956262132|-3.4683412034085|-3.4683412034085|-3.4955418925296|-3.4955418925296|-3.4955418925296|-3.5320466603185|-3.5733852083313|-3.5882058601499|-3.6006862299089|-3.6006862299089|-3.6095403186088|-3.6552102113953|-3.6552102113953|-3.6646961050377|3.4637842725258|3.4637842725258|3.4637842725258|3.4637842725258|3.4229826210319|3.4142029283641|3.3687811955477|3.3265345477026|3.3178162202748|3.3015735795666|3.2593039197578|3.2320835557256|3.2320835557256|3.2320835557256|3.2320835557256|3.2320835557256|3.2320835557256|3.2130928797495||3.1567540577045|3.1567540577045|3.1567540577045|3.1567540577045|-3.3071128493628|-3.3071128493628|-3.3071128493628|||-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3254726735261|-3.3254726735261|3.1692071637091|3.1692071637091|3.1692071637091|3.1692071637091|3.1692071637091|3.1692071637091|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3373959375912|-3.3684398546808|-3.3773425479802|-3.3773425479802|-3.3773425479802|-3.3842747442115|-3.3842747442115|-3.4064163755696|-3.4179070736877|-3.4583411907611|-3.4685365874987|-3.4685365874987|-3.4685365874987|-3.4928183643267|-3.4973538151765|-3.527726397623|-3.5409181357637|-3.5990202163342|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6247847841699|-3.6483218914339|-3.6483218914339|-3.6483218914339|-3.6483218914339|-3.6483218914339|-3.6483218914339|-3.6862466474451|3.5028834974098|3.5028834974098|3.5028834974098|3.5028834974098|3.5028834974098|3.4660926831351||3.4297697557991|3.4122997007972|3.4117774789207|||3.3725305337236|-3.5430829180876|-3.5430829180876|-3.5430829180876|-3.5446476289078|-3.5758307055681|-3.5788528359511|-3.5788528359511|-3.5788528359511|-3.5788528359511|-3.5788528359511|-3.5826637843254|-3.5826637843254|-3.5826637843254|-3.5826637843254|-3.5826637843254|-3.5826637843254|-3.6008485400017|-3.6323873426446|-3.6406524739805|-3.667058397459|-3.6988426194445|-3.7153806008515|3.5281048871938|3.5281048871938|3.5281048871938|3.512783140812|3.4618700818593|-3.6155430705981|-3.6155430705981|-3.6233810751125|-3.6443493790201|-3.6443493790201|-3.6443493790201|-3.6443493790201|-3.6736105091894|-3.6914573622736|-3.6914573622736|-3.7129628737926|-3.7129628737926|-3.7129628737926|-3.7129628737926|-3.7282258238027|-3.7282258238027|-3.7419176063747|-3.7510194868744|-3.7932437758645|3.6529093612502|3.6529093612502|3.6529093612502|3.6529093612502|3.6529093612502|3.6461216199475|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.7701104130558|-3.7701104130558|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|451.22545955181|441.88939950201|439.43266611335|438.00851790372|433.67613100413|428.97347889348|417.33164321498|412.47960357219|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|403.45623798249|397.88578598421|397.88578598421|397.88578598421|388.31753998246|387.04726664718|384.49696294131|384.34789928008|384.34789928008|384.34789928008||384.34789928008|384.34789928008|384.34789928008|377.10877697787|374.9614530591|374.9614530591|370.82332381221|370.82332381221|370.82332381221|365.30369312468|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776||-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|||-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-433.4963422864|-453.30149142933|-459.58499047704|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-467.31147198657|-469.06830220731|-470.32529676468|-470.32529676468|-470.32529676468|-470.32529676468|-473.38921862742|-485.73802069713|-489.9589118857|-504.09323542856|-509.71470603173|-512.34967336859|-520.74963707621|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-526.25477983681|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-530.8944595024|-532.72772778074|-532.72772778074|-533.83636420083|-543.87822956984|-543.87822956984|-543.87822956984|-543.87822956984|-543.87822956984||-543.87822956984|-544.78136618872|499.53115980458|||499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|499.53115980458|492.70128867175|487.15883219719|487.15883219719|487.15883219719|486.97233497557|486.97233497557|486.97233497557|483.88559873527|483.88559873527|476.87288748364|474.18806200829|474.18806200829|474.18806200829|474.18806200829|469.8200688981|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-526.02649942866|-533.83499936518|-543.67777707243|-553.7256507067|-553.7256507067|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-562.1594568459|-562.1594568459|-562.1594568459|-562.1594568459|-562.1594568459|-574.56606316211|-575.07340351346|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561||-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.7223840053488|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.5557040405933|-5.5557040405933|-5.5557040405933|-5.5557040405933|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|4.9944686792808|4.830798615186|4.7483876956487|4.6454305398226|4.5501426045984|4.5501426045984|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4374492747694|4.4374492747694|4.4374492747694|4.3808322331541|4.3656471461315|4.1870525115352|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846||4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|||4.1390203758846|4.1390203758846|4.1390203758846|-4.9191052805543|-4.9191052805543|-4.9191052805543|-4.9191052805543|-4.951254328468|-4.951254328468|-4.951254328468|-5.0708202741502|-5.0708202741502|-5.1784669714899|-5.3599635315969|4.7138156483919|4.7138156483919|4.7138156483919|4.6255748358222|4.6255748358222|4.6025615433671|4.6025615433671|4.4973044105785|4.4973044105785|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.231479852607|4.231479852607|4.231479852607|4.231479852607|4.231479852607|4.2302002037125|4.1667778585308|4.1479752167456|-4.6189174507704|-4.6189174507704|-4.6189174507704|-4.6189174507704|-4.6189174507704|-4.6189174507704|-4.6189174507704|-4.6189174507704|-4.6189174507704|-4.6886860369142|-4.7543179324927|-4.8189089620182|-4.8911211053607|-5.1682459557583|-5.5059954021297|-5.6300504046372|-5.7061673620996|-5.7248349194742|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|5.2374341820006|4.9485379429133|-5.4787941573686|-5.4787941573686||-5.4787941573686|-5.4787941573686|-5.4787941573686|||-5.4787941573686|-5.4787941573686|-5.8102157776695|5.0332906117444|5.0332906117444|5.0332906117444|5.0332906117444|5.0332906117444|5.0332906117444|5.0332906117444|5.0332906117444|5.021711759038|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.8773034541236|4.8773034541236|4.8773034541236|4.8773034541236|4.7914482717632|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|16.998742468213|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.801107031389|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.914464720168|16.850515533463|16.798290648303|16.798290648303|16.761433829027|16.681593512117|16.539251443559|16.539251443559|16.405833797117|16.192038938359|15.945598095607|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|16.140320227971|16.110356249666|16.080502733576|16.080502733576|16.080502733576|16.063892824769|15.847658138937||15.581842296065|15.505379854243|15.481837299571|15.481837299571|15.481837299571|15.481837299571|15.481837299571|||15.198708564159|-16.07551337629|-16.07551337629|-16.07551337629|-16.07551337629|-16.07551337629|-16.07551337629|-16.23915286012|-16.23915286012|15.553021784826|15.553021784826|15.537433908069|15.537433908069|15.316037175483|15.301152226468|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|15.179627595882|15.179627595882|15.179627595882|15.179627595882|15.179627595882|14.839586984825|14.310652268939|14.24739092038|14.202656832513|14.091840893225|14.007601267978|13.997408675172|13.997408675172|13.940454746858|13.852727176498|13.749696839464|13.664715523677|13.664715523677|13.664715523677|13.664715523677|13.664715523677|13.664715523677|13.664715523677|13.591816658909|13.591816658909|13.591816658909|13.591816658909|13.591816658909|13.591816658909|13.591816658909|13.591816658909|13.591816658909|13.591816658909|-14.111198768492||-14.111198768492|-14.111198768492|-14.111198768492|||-14.111198768492|-14.111198768492|-14.111198768492|-14.111198768492|-14.182443205378|-14.194936769828|-14.252151879585|-14.322391466869|-14.337101411569|-14.357890658631|-14.439878575287|-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.686954728063|-14.686954728063|-14.686954728063|-14.686954728063|-14.687598382612|-14.687598382612|-14.725109589519|-14.784566045273|-14.851739963413|-15.044155898493|-15.046839624424|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.434582257011|14.383980353385|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.210977654836|14.075579510334|14.075579510334|14.075579510334|13.971755303942|13.715283435807|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.648721747791|13.64746804281|13.610578025368|13.610578025368|13.579531260096|13.46281271043|13.395447537519|13.395447537519
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|||||1.3455454797912|||||||||||||||||||||||||||||||||||||||||1.1788283952263||||||||1.1142537735333||||||||||||||-1.185859640632|||||||||||||-1.185859640632||-1.1858761131443|||-1.1858761131443||||1.3077098153651||1.3077098153651||||||||1.1724553530547|||||1.1027281091316||||||-1.1338818728864|||||-1.1338818728864|||||||||||-1.1338818728864|1.0761631565403|||||1.0761631565403|||1.0733719421937|1.0733719421937||1.0733719421937|1.0372493342501||||1.0372493342501|||||0.94178430434883||0.94178430434883||||||||||-0.96878574797624||||||||-0.96878574797624|||-0.96878574797624|-0.96878574797624||||||||||||-0.96878574797624|||-0.96878574797624|||-1.0118452940728|||||-1.068244775616|||||||||||||||||1.1383168338814||||||||-1.1026334248601||||||||||||-1.1026334248601|||||||1.0820611331282||||||||1.0820611331282||1.0820611331282||
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||-32.369452340188|-32.716056990162|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.986730227358|-33.039481816329|-33.039481816329|-33.129980389319|-33.35831071717|-33.420346385709|-33.780940195445|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|-33.542797383002|-33.542797383002|-33.542797383002|-33.542797383002|-33.862828051968|-34.039254069244|-34.407504478997|-34.436117401726|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|33.348748252186|33.348748252186|33.348748252186|33.348748252186|32.778177735312|32.447797242252|32.169775476553|31.820583015126|31.53675763413|30.946397964652|30.628736760467|30.628736760467|30.628736760467|||29.806928504672|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-33.191603290914|-33.554187198232|32.005230004352|32.005230004352|32.005230004352|32.005230004352|32.005230004352|32.005230004352|-33.235855465949|-33.328729397522|-33.554144707506|-33.727720095232|-33.727720095232|-33.727720095232|-33.727720095232|32.389510722389|32.389510722389|32.389510722389|32.389510722389|32.389510722389|32.389510722389|32.389510722389|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.095082944996|32.01028582977|32.01028582977|31.583650455726|31.548644996294|31.548644996294|31.548494525098|30.917771228312|30.522864451819|-31.894606287067|-31.894606287067|-31.894606287067|-31.894606287067|-31.894606287067|-31.894606287067|-31.894606287067|-31.894606287067|-31.894606287067|-32.160673864224|32.289713987539|32.289713987539|32.289713987539|32.289713987539|32.046904176286|31.943780044506|31.386459873279||31.386459873279|31.169388591944|31.169388591944|||31.169388591944|31.15802917804|31.15802917804|31.15802917804|31.15802917804|30.827611643777|30.827611643777|30.827611643777|30.642332072142|30.642332072142|30.642332072142|30.642332072142|30.642332072142|-31.70084711308|-31.70084711308|-31.70084711308|-31.989830295186|-32.663700200828|-32.834666148062|-32.913518154219|-33.573353462302|-33.79403758588|-33.996753433707|-34.085282355947|-34.119759275298|-34.388621332227|-34.470689987671|-34.608044955972|-34.608044955972|-34.608044955972|-34.934517963749|-34.934517963749|-34.934517963749|-34.934517963749|-34.934517963749|-35.053803250377|-35.053803250377|-35.053803250377|-35.053803250377|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|33.780906382506|33.595452934841|33.056058519791|32.637285040165|32.496984691912|32.179920691392|32.179920691392|31.974911497855|31.766569136274|31.590631907397|29.142369739672|-32.81125546334|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|30.913107291481|30.870118873673|30.866668504478|30.866668504478|30.866668504478|30.866668504478|30.410187502703|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|25.466502326598|25.466502326598|25.466502326598|25.466502326598|25.411627136134|25.411627136134|25.411627136134|25.411627136134|25.411627136134|25.00180809858|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|25.421300347595|25.421300347595|25.421300347595|25.421300347595|25.421300347595|25.332000343831|25.13000042442|25.086111942966|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.802451044385|24.644390112895|24.375775642053|24.375775642053|24.375775642053||24.08697236341|24.024413461617|23.618792819901|23.279214435069|22.957460780108|22.913844315172|22.373882054253|||22.373882054253|21.965424377569|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|22.461939768851|22.018822940257|21.645913318425|21.19268195235|21.156503276577|21.156503276577|21.156503276577|21.156503276577|20.743337715721|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.643845876787|20.393161809814|20.197958668483|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.178054543228|20.025617197587|20.003462768742|19.891003003764|19.891003003764|19.890004015684|19.883338240253|19.69537541984|19.42541723912|19.111574498206|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751|-20.34107263751||-20.34107263751|-20.34107263751|-20.360080064084|||-20.492311703658|-20.688124589893|-20.792360125618|-21.466511102337|-22.427790160332|-22.525322061285|-22.608690479844|-22.959655792017|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.555924391159|-23.881581915096|-24.22953577911|-24.580039669795|-24.975043378189|-25.273377976238|-25.273377976238|-25.273377976238|-25.625976970261|-25.715094174949|-25.715094174949|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.337677144115|23.92797496485|23.627475328175|23.627475328175|23.627475328175|23.627475328175|23.627475328175|23.326630520129|23.326630520129|23.326630520129|23.326630520129|23.276148365567|23.276148365567|23.276148365567|23.276148365567|23.276148365567|23.276148365567|23.177020718626|23.177020718626|23.177020718626|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.036291619187|22.706989946239
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-83.86654450583|-84.399431784059|-84.399431784059|-88.49936907281|-90.908600791348|-90.908600791348|-90.908600791348|-91.420667206858|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|82.097091211197|81.696764112973|81.143818400606|81.143818400606|81.143818400606|81.143818400606|81.143818400606|75.28201900401|72.491110289079||72.491110289079|72.491110289079|72.138406379701|72.138406379701|71.664894112483|70.349886585755|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304||68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|||68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|57.42266549256|48.469628325067|46.549587027852|-58.177870062435|-58.177870062435|-58.177870062435|-58.177870062435|-58.177870062435|-60.002308078563|-60.002308078563|-61.297009569579|-62.824455797864|-64.13828316021|-66.553647362392|-67.03738693308|-69.791540189046|59.626038399916|59.626038399916|59.626038399916|59.626038399916|55.734486517621|55.260540998989|51.721036509003|51.721036509003|50.767819699674|49.058688173723|47.465208488517|45.683591979292|45.683591979292|45.667125743882|45.667125743882|45.667125743882|45.667125743882|45.667125743882|45.667125743882|45.667125743882|45.667125743882|45.667125743882|45.667125743882|45.667125743882|43.824584159868|-51.005951345728|-51.005951345728|-51.005951345728|-51.005951345728|-51.005951345728|-51.005951345728|-51.89072384427|-51.89072384427|-51.89072384427|-51.89072384427|-51.89072384427|-51.89072384427|-51.89072384427|-51.89072384427|-51.89072384427|-51.89072384427|-52.78969154965|-53.207992348528|-53.611513633428|-53.611513633428||-53.611513633428|-53.815570746194|-54.024308960475|||-54.024308960475|-54.024308960475|-56.383619913563|-56.383619913563|-56.383619913563|-57.342909743505|-58.133790468857|49.612807470833|49.612807470833|49.612807470833|49.612807470833|49.612807470833|46.325341549488|-55.669352153859|-55.669352153859|-55.669352153859|-55.669352153859|-55.669352153859|-55.669352153859|-55.669352153859|-57.127057609648|-57.880063968334|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.829290406448|52.626989170956|51.579985933223|49.949986065669|49.555540072965|49.295042872482|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276||-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||0.85931807986457|0.85931807986457|-0.9155910519366|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.94810423024422|-0.95861179583528|-0.95861179583528|-0.95861179583528|-0.96259642368399|-0.96857937315925|-0.97817208859932|-0.97817208859932|-0.9909134186375|-0.99826619270672|-0.99826619270672|-0.99826619270672|-0.99826619270672|-0.99826619270672|-0.99826619270672|-1.025934679014|-1.0289274263189|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.9029567319741|0.88020188152682|0.84530767400939|0.83148546370239|0.83148546370239|0.83148546370239|0.82442551944443|0.82442551944443|0.82442551944443|0.81125057178281|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.76127829689391|0.72435602456628|0.72435602456628|0.72435602456628|0.71500669155186||-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|||-0.79279660836873|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.808497664466|-0.81885851106654|0.71870257509518|0.71870257509518|0.71870257509518|0.71870257509518|0.71870257509518|0.71291954597686|0.71175959301817|0.71175959301817|0.71175959301817|0.71175959301817|0.70787438556199|0.70787438556199|0.70787438556199|0.70787438556199|0.70787438556199|-0.80700653084886|-0.808590579792|-0.82371176698046|-0.84926303799768|-0.87312564447875|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89527092737657|-0.89780104339898|-0.91483448810909|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.84279953829477|0.82355500583328||0.80989820984751|0.80989820984751|0.80547022187876|||-0.90854313891859|-0.90854313891859|-0.90854313891859|-0.90854313891859|-0.90854313891859|0.80688619087579|0.80688619087579|0.80688619087579|0.80688619087579|0.80688619087579|0.75495687204867|0.71909098247984|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.78448222776091|-0.78920249364813|-0.80294718038197|-0.81246526380782|-0.81246526380782|-0.81246526380782|-0.82407252479929|-0.84038615877251|-0.84432597543286|-0.84432597543286|-0.84432597543286|-0.8536955160729|-0.86655059598463|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|0.75587539982408|0.75411154839298|0.74592950512855|0.72161609453062|0.71548959694576|0.71548959694576|0.71548959694576|0.71548959694576|0.71548959694576|0.71548959694576|0.68559957634819|0.67994396434241|0.669415649852|0.669415649852|0.669415649852|0.669415649852|0.669415649852|0.669415649852|0.66451742591774|0.65657487116826|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|-0.71503496762889|-0.71503496762889|-0.71503496762889|-0.71503496762889|-0.7156221965593|-0.7192746709499|-0.72394406582616|-0.72882291448586|-0.72882291448586|-0.74202546557311|-0.75055606586541|-0.7588400467988|-0.75979449183368|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|131.50857455365|131.50857455365|131.50857455365|129.82618699727|128.39576197396|126.90085019812|124.4898328753|124.1382438192|124.1382438192|124.1382438192|120.8924941497|119.89285097464|119.89285097464|119.89285097464|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533||119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533||119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533||119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.12592280509|119.12592280509|116.7232513759|113.95916794114|113.91017702812|113.91017702812|113.91017702812|113.3446360561|112.44404421611||110.68226846902|109.58029592532|108.31699962636|105.97999848282|105.32373037191|105.32373037191|105.32373037191|||105.32373037191|105.32373037191|105.32373037191|101.68192492428|-116.99985561873|-116.99985561873|-116.99985561873|-116.99985561873|-116.99985561873|-118.76650598872|-123.06278205832|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|102.44905763818|101.97290992973|101.97290992973|100.95878728493|98.61172403209|98.61172403209|98.61172403209|98.61172403209|-116.31090776438|-116.31090776438|-116.31090776438|-116.31090776438|-116.31090776438|-116.31090776438|-116.31090776438|-116.31090776438|-116.31090776438|-116.31090776438|-118.32323203611|-119.45914941946|-119.65807900702|-119.65807900702|-119.65807900702|-119.65807900702|-120.23120313524|-121.64768848185|-121.64768848185|-121.64768848185|-121.64768848185|-121.64768848185||-121.64768848185|-121.64768848185|||-121.64768848185|-121.64768848185||||-121.64768848185|-122.51699753428|-122.51699753428|-122.51699753428|-124.16333008502|-126.75925446323|-128.79917145627|-131.34352112762|-131.60391490716|-133.22657169521|-134.52168839287|-134.52168839287|-137.1463219624|-138.29669464729|-138.29669464729|-139.76299676522|-140.92554865528|-142.9283863775|-143.93154533617|-147.79060372503|-149.33161560291|-149.33161560291|-150.19068162965|-151.87853175321|-155.89836047666|-157.90929925195|-159.7932769561|-159.7932769561|-159.7932769561|-162.44808364181|-165.40897555118|-168.00646898635|-168.00646898635|-168.00646898635|-168.00646898635|-169.97385578561|-171.04872915931|-174.99857778226|-177.12064265846|-180.39833129628|-180.39833129628|-188.82036742881|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-232.68474911859|-233.50277668962|-233.50277668962|-239.19752965513|-243.21947739459|-246.02164154955|-247.4742488266|-247.4742488266|-248.58249869622|-250.91632194269|-250.91632194269|-250.91632194269|-253.57369104744|-253.82193559319|-253.82193559319|-253.82193559319|-254.49659510355|228.93019522739|228.93019522739|228.93019522739|228.93019522739
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.133160573805|-27.580251196824|-27.580251196824|26.326110968102|26.326110968102|25.84012321312|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|25.687586241962|25.160873119391|25.160873119391|25.160873119391|25.160873119391|25.160873119391|24.739860632195|24.560955791754|24.400872113138|24.400872113138|24.122477033165|-24.683359275894|-24.683359275894|-24.683359275894|-24.683359275894|-24.823176846059|-24.839640177126|24.262898828326|23.737943121392|23.567159172118|23.330175925427||-23.760914218499|-23.929777252798|-23.929777252798|-23.929777252798|-23.929777252798|-23.929777252798|-23.929777252798|-23.948182179757|-23.948182179757|||-24.003535034731|23.802820738543|23.547177735578|-23.791309188484|-23.659185334637|-23.659185334637|-23.665549255304|-23.665549255304|-23.665549255304|23.673939023418|23.673939023418|23.673939023418|23.62659738903|23.52621924485|23.474689134903|23.474677114511|23.474677114511|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.423202489878|-24.201996512915|23.533858312569|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.585242244003|-23.598570519021|-23.598570519021|-23.609522798912|-23.628358818045|-23.640398635855|-23.653797751415|-23.653797751415|-23.653797751415|-23.693535611119|-23.693535611119|-23.693535611119|-23.757261484957|23.629709859583|-23.638382657696|-23.638382657696|23.546240982823|23.47523734576|23.47523734576||-23.611960437492|-23.799954337759|23.514424444142|||23.514424444142|23.514424444142|23.514424444142|-23.528418301539|-23.531575890599|-23.535084322888|23.500104277606|23.500104277606|23.500104277606|-23.533694355801|-23.533694355801|23.492708029564|23.491736126147|23.491736126147|23.491736126147|23.491736126147|23.478801383242|23.478801383242|23.478801383242|23.478801383242|23.478801383242|23.469614501384|23.469614501384|23.469614501384|23.469614501384|23.444015604022|23.437550281011|23.437550281011|23.433047230313|23.433047230313|-23.518257866559|-23.566952769687|-23.574391966319|-23.582657740354|-23.591841933727|-23.595379773776|-23.605977526417|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.663699682671|-23.663699682671|-23.663699682671|-23.664074719343|-23.664074719343|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.731784915814|-23.757538795348|-23.796154445936|-23.817949765843|-23.848208714318|-23.848208714318|23.626434219334|23.532704658479|23.395227877266|23.388030546647|23.354478325823|23.353865162509|23.34859660666|23.34859660666|23.34859660666|23.34859660666|23.317032302368|23.317032302368|23.272257554254|23.248063974602|23.225626765603|23.200696533382|-22.774669165237|-22.774669165237|-22.774669165237|-22.774669165237|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||117.3093266077|117.3093266077|116.85225693619|116.85225693619|113.55806495786|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|112.99205321472|112.99205321472|112.99205321472|112.99205321472|110.29394996609|109.49376409983|109.49376409983|107.27640616601|107.029634248|107.029634248|107.029634248|106.06131296928|106.06131296928|106.06131296928|106.06131296928|105.96256988109|105.93788024857||105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857||105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857||105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857||105.01986982507|103.19985392008|101.52206126753|100.89699351424|100.89699351424|100.19512003203|100.19512003203|||100.19512003203|99.927907501543|98.519900784321|-111.26291378514|-111.26291378514|-111.26291378514|-111.26291378514|-111.26291378514|-111.26291378514|-114.74213058172|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.6435412965|105.12060076239|104.38400211867|104.12666596898|102.26295989894|102.13662490738|101.84624777781|-110.08031212729|-110.08031212729|-110.08031212729|-112.80034697764|103.56020722068|103.56020722068|103.56020722068|103.56020722068|103.56020722068|103.56020722068|102.77245526486|100.84161382443|100.3025321125|100.3025321125|100.3025321125|100.3025321125|100.3025321125|100.3025321125|100.3025321125|100.3025321125|100.3025321125|100.3025321125|94.369477497092|93.666088142385|92.10398657056|90.609987282447|-97.675532456078|-97.675532456078|-97.675532456078|-97.675532456078|-97.675532456078|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-98.874002063914|-101.92800075228||95.223649151517|95.223649151517|||95.223649151517|95.223649151517||||95.223649151517|95.223649151517|95.223649151517|95.223649151517|95.223649151517|95.223649151517|95.223649151517|95.223649151517|95.223649151517|95.223649151517|95.223649151517|94.959605251631|93.846786325597|91.376985569158|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|88.825967443023|88.825967443023|87.910587681305|87.910587681305|87.910587681305|87.910587681305|87.910587681305|87.910587681305|87.239543902622|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|84.607250900444|83.591390313238|82.570986100402|81.612204574177|81.480228237123|80.450254444514|79.37161038765|79.37161038765|78.499014254507|76.951679198936|76.326867811101
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||-717.51052502384|672.36514443967|672.36514443967|672.36514443967|672.36514443967|672.36514443967|672.36514443967|658.35479347006|658.35479347006|658.35479347006|644.36643718895|643.9414433319|643.9414433319|643.9414433319|637.37938147989|635.93542386654|632.81713762949|626.84983215931|626.84983215931|626.84983215931|594.09703573257|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334||-638.96106809334|-653.30544551455|-653.30544551455|-663.08026254003|-665.36695837782|607.37821622415|607.37821622415|607.37821622415|607.37821622415||606.03792126438|606.03792126438|-561.64482679783|-561.64482679783|-561.64482679783||-563.27202977537|-570.6713211909|-570.6713211909|-570.6713211909|-582.01258181368|-594.02471519879|-607.30719901645|-615.29966557383|-616.49962841537|-634.44403157263|-681.44311601184|-681.44311601184|625.0493155424|625.0493155424|618.66607070288|618.66607070288|618.66607070288|614.82341189208|577.77601321343||557.19557023714|540.74507804127|539.51861486576|539.51861486576|531.13179429529|-583.85240836332|-583.85240836332|||-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-590.3579130667|-590.3579130667|-614.11990340744|-622.56469556474|-622.56469556474|-625.25271057376|-625.25271057376|-643.13495619306|-645.23328465896|594.61188679618|594.61188679618|588.64951940027|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-646.22519640764|-657.78982326543|-665.91159833311|-683.33569747035|631.95178900073|631.95178900073|626.3630988897|621.48677654411|618.01308504902|612.84787227668|611.14856314081|611.14856314081|611.14856314081|611.14856314081|602.41507015645|575.65563350717|573.88967099651|573.88967099651|564.99008619368|564.99008619368|564.99008619368|564.99008619368|564.99008619368|557.07231799298|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|-604.55853289693|566.76915926347|566.76915926347|566.76915926347|558.91017695942|557.76130773268|-588.64341048682||-588.64341048682|-588.64341048682|||-588.64341048682|-588.64341048682||||-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-588.64341048682|-594.99267831869|-597.18630924299|-601.20701026999|-601.39198939641|-601.39198939641|-601.39198939641|-601.74109932935|-608.25110281169|-608.25110281169|-608.25110281169|-608.25110281169|-608.25110281169|-608.25110281169|-622.24257530835|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-645.65965838402|-645.65965838402|-651.0107315378|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-698.93538289517|-698.93538289517|-698.93538289517|-698.98375877241|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|660.12454087613|660.12454087613|660.12454087613|660.12454087613|660.12454087613|660.12454087613|647.47171208459|644.91301342733|641.07779435472|641.07779435472
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||-133.37505410768|-135.55006359526|127.64327631741|127.64327631741|127.64327631741|127.64327631741|127.64327631741|127.64327631741|127.64327631741|126.82626195343|126.82626195343|126.10696332093|124.04106815254|123.11230371169|122.30179114635|122.30179114635|122.30179114635|119.14643282687|116.20714987423|115.64127687509|115.0460208617|115.0460208617|113.26224006131|112.83610364482|112.83610364482|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|111.40939444512|109.59266110493|-117.60002362438|-117.60002362438|||-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-118.19002642686|-118.19002642686|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277|113.24349753802|113.24349753802|113.24349753802|112.22611202074|110.3979716381|110.3979716381|110.3979716381|110.3979716381|108.95330207442|108.10366617414|108.00946730415|108.00946730415|107.36607698644|105.56512452497|105.56512452497|105.56512452497|105.48154739612|105.48154739612|105.48154739612|105.48154739612|105.48154739612|105.48154739612|105.48154739612|105.48154739612|105.48154739612|105.48154739612||104.99060931993|103.61178626829|||-112.13802452683|-112.13802452683||||-112.13802452683|-112.13802452683|-112.13802452683|-112.13802452683|-112.13802452683|-113.44224718544|-114.70249577069|-115.98055246697|-117.38950197814|-117.63421056538|-117.63421056538|-117.63421056538|-117.63421056538|-117.63421056538|-117.63421056538|-117.63421056538|-117.63421056538|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-118.40408080914|-118.54897884636|-118.84331177902|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.20134672293|-122.16816217777|-122.31287827289|-122.31287827289|-122.31287827289|-122.31287827289|-122.31287827289|-122.31287827289|-124.10320053935|-124.94799975157|-126.34444718007|-126.34444718007|-126.74598117121|-126.74598117121|-126.74598117121|-126.74598117121|-129.90664413514|121.79244634998|121.79244634998|121.79244634998|121.79244634998|121.79244634998|121.79244634998|121.20795900306|121.20795900306|120.61995020929|118.13328097731|118.0147535897|117.88487919475|117.88487919475|117.56097569626|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|116.49523489089|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-145.87412950992|-146.332363579|129.26745917212|129.26745917212|129.26538320102|129.26538320102|128.01775602104|128.01775602104|126.95861576665|126.43735492085|125.59211097308|125.59211097308|125.59211097308|125.59211097308|123.45013295363|123.45013295363|121.14214500614|121.14214500614|119.23571040043|116.51170056906|116.51170056906|116.51170056906||116.51170056906|115.06411453658|115.06411453658|115.06411453658|115.06411453658|115.06411453658|115.06411453658|111.10045724991|111.10045724991||111.10045724991|111.10045724991|110.5362279252|110.5362279252|110.5362279252||109.3791433259|107.66571107663|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612||-120.38801673612|106.2739187993|106.2739187993|106.2739187993|104.37102156627|104.24002447115|101.35064473548|||101.35064473548|98.978497032752|98.803883133586|96.876537917119|95.529488269998|95.293676608917|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-111.20299595728|-112.51444274998|-114.61048880789|-116.15054396759|-118.50615521681|-119.56315581313|-119.56315581313|-119.61461519656|-120.11068846845|-121.96742891894|-126.67956724933|112.77420777029|112.77420777029|112.77420777029|112.77420777029|112.77420777029|112.77420777029|112.77420777029|112.67689184288|112.00710840858|112.00710840858|112.00710840858|112.00710840858|112.00710840858|112.00710840858|112.00710840858|112.00710840858|112.00710840858|112.00710840858|111.75009957381|111.75009957381|111.75009957381|111.75009957381|111.75009957381|111.75009957381|111.75009957381|111.75009957381|111.75009957381|111.75009957381|111.48900308684|108.01000224303|106.43333234997|106.03703297743|105.5411515674|105.53461556534|100.76623688914|98.523596458714||-105.92584863831|-105.92584863831|||-105.92584863831|-105.92584863831||||-105.92584863831|-106.86205489028|-107.91339160986|-108.59430633439|-108.59430633439|-109.49645419533|-110.97445233773|-110.97445233773|-110.97445233773|-110.97445233773|-110.97445233773|-110.97445233773|-110.97445233773|-111.09623352626|-111.09623352626|-112.07359416329|-113.57065865555|-115.19518128544|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-117.91696023513|-119.91884284074|-120.43760230866|-122.66955956184|-122.82728628277|-126.41920782857|-128.32690055429|-133.1132190234|-136.47024573292|126.31427501469|126.31427501469|126.31427501469|126.22634311838|126.22634311838|126.22634311838|126.22634311838|126.22634311838|125.99869407802|125.99869407802|125.99869407802|125.50410741335|124.73233428008|124.50815174322|124.00905918789|122.776722428|121.67970074194|120.63861399676|120.63861399676|120.63861399676|120.05693491037|120.05693491037|119.66881538028|118.60906438219|118.60906438219|118.60906438219|118.60906438219|118.60906438219|118.11998218501|118.11998218501|118.11998218501|118.11998218501|118.11998218501|116.71109097759|114.46232746221|114.17733626113|114.17733626113|114.17733626113|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||3.296610802403|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9517898228333|||||||||||||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||2.2754453719258|2.2754453719258|2.2399393651883|2.1989326050988|2.1775917401039|2.1731019274088|2.0855576082173|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.5041091036766|2.253400590058|2.253400590058|2.253400590058|2.253400590058|2.253400590058|2.2392382521958|2.2392382521958|2.2392382521958|2.2248202981254|2.1931359961323|2.1931359961323|2.1721513088867|2.1545013781305|2.1135570865998|2.0789521383057|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|1.9656198965544|1.9575690628235|1.9575690628235|1.9575690628235|1.849187837833|1.8174867656084|1.8174867656084|1.8174867656084|1.7292630105386|1.7016271631376|1.7016271631376|1.6409191004056|1.5796322614637|1.5763132395686|1.5763132395686|1.5763132395686|1.5738480159906||1.5608679163196|1.5608679163196|1.5489088217128|1.5093431913973|-1.8021848437772|-1.8021848437772|-1.8021848437772|||-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8622245877438|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.5836513339773|1.5503904090209|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5194905312198|1.5194905312198|1.4862476014966|1.4862476014966|1.4462750447982|1.4015278698331|1.3485127265876|1.3485127265876|1.3485127265876|1.3485127265876|1.3485127265876|1.3485127265876|1.3485127265876|1.3485127265876|1.3245696553064|1.2556329312669|-1.5923296879413|-1.5923296879413|-1.5987128119177|-1.5987128119177|-1.5987128119177|-1.5987128119177|-1.6457071861743|-1.6457071861743|-1.6915634761386|-1.712626047723|-1.7441401170277|-1.7809220158158|-1.7809220158158|-1.7809220158158|-1.7809220158158|-1.7809220158158|-1.7842987583373|-1.7842987583373|-1.8603319643045|||-1.8619406721357|-1.8619406721357||||-1.8756006913454|-1.8988897355696|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9016664388587|-1.9589627520696|-2.0700696791163|-2.1092997022195|-2.1973329526101|-2.2661476777565|-2.2959593267808|-2.2959593267808|-2.5815906758187|-2.7459512215055|-2.8971856546841|-3.035947595751|-5.0828892853194|-5.0828892853194|-5.0828892853194|-5.4437659213205|-5.5427954670742|-5.5453280604498|-5.5465472554739|-5.5465472554739|-5.7083856900065|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.8168137559529|-5.9047929721007|-5.9425479788393|-6.0472755585346|-6.2430839708816|-6.3155976111225|-6.3155976111225|-6.4734416333096|-6.6516017745222|-6.748446260369|-6.9021623515158|-7.0285141361057|-7.1977933393914|-7.4006593213036|-7.4831770245184|-7.7482520280005|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7803550309378|-7.913449824567|-7.945215976674|-7.945215976674|-8.1035733095349|-8.3723037101097|-8.6681153086896|-8.7251278590356|-8.8131980047396|-8.8504913159569|-8.8504913159569|-8.9463791127956|-8.9881987832162|-9.1227212241593|-9.2071900689274|-9.3396554880308|-9.3757283878511|-9.4016423967354|-9.4562691877145
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||-5.9954063808848||-5.9954063808848|-6.017661996821|-6.017661996821|-6.0285133478149|-6.0472373032023|-6.0574843853405|-6.0574843853405|-6.1277604599453|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.193905051804|5.9838751181975|5.9838751181975|5.9838751181975|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.8684454497841|5.8684454497841|5.8684454497841|5.8684454497841|5.8404946920107|-6.0200681543117|-6.0200681543117|-6.0578535238642|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.1094255683383|-6.1194140819807|-6.1194140819807||-6.1725436145576|-6.1725436145576|-6.1725436145576|-6.1947558302257|-6.1947558302257|-6.1947558302257|-6.1947558302257|-6.1947558302257|5.9493587295176|5.9493587295176|5.9493587295176||||5.9493587295176|5.9493587295176|5.9020653609834|5.8478502304909|5.7615004415377||5.6988890827877|5.5759880477833|5.5382568491152|5.5382568491152|5.4506257596637|5.4506257596637|5.4001395771929|||5.2862663611249|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.7293578969095|-5.8120645269921|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.5901515611501|5.5796129580439|5.5267922741507|5.5156025204763|5.428049030472|-5.7887560642637|-5.7887560642637|-5.7887560642637|-5.7887560642637|-5.8254625137598|-5.8254625137598||-5.8254625137598|5.6397505315199|5.6397505315199|5.6397505315199|5.6397505315199|||5.6397505315199|5.6397505315199|5.6397505315199|5.6397505315199|5.6397505315199|5.6397505315199|5.6086119581213|5.5640269445478|5.5640269445478|5.5416382034986|5.5416382034986|5.5185400023155|5.5185400023155|5.5185400023155|5.5185400023155|5.5185400023155|5.5185400023155|5.5185400023155|5.5185400023155|5.5185400023155|5.4428220340601|5.3481355584321|5.3340398378568|5.2839330111827|5.2354907278288|5.2354907278288|5.2354907278288|-5.4088989359286|-5.4804433829416|5.2944066282842|5.2944066282842|5.2944066282842|5.2944066282842|5.2944066282842|5.2944066282842|||5.1960076487432|5.1558522162007||||5.1558522162007|5.1558522162007|5.1558522162007|5.1558522162007||5.1558522162007|5.1558522162007|5.1526134739504|5.1145704598543|5.0137379546368|5.0137379546368|5.0115579388102|4.9900642524781|4.9839288447377|4.9839288447377|4.9839288447377|4.9811805939638|4.9811805939638|4.9811805939638|4.9811805939638|4.9579634378831|-5.1792020001408|-5.1792020001408|-5.1792020001408|-5.1792020001408|-5.2291133843524|-5.2434593000525|-5.2649545976977|-5.2749496907504|-5.2822628870628|-5.2822628870628||-5.2822628870628||-5.4041810184742|-5.4532868235887|-5.4532868235887|-5.4532868235887|-5.5319852927858|-5.5470189316693|-5.5470189316693|-5.5911321092119|-5.6048543041711|-5.6048543041711|5.4130194400851|5.4130194400851|5.3994659025475|5.392739834499|5.2474888321555|5.2300650646294|5.2300650646294|5.2300650646294|5.2300650646294|5.2300650646294|5.1890823067667|5.1890823067667|5.1890823067667|5.1890823067667|5.1890823067667|5.1673137547177|5.1586818564381|5.0556567113152|5.0556567113152|5.0190629076683|5.007693065529|5.007693065529|5.007693065529|5.007693065529|5.007693065529|5.007693065529|5.007693065529|4.9818812093524|4.9805961775215||4.9805961775215|4.9805961775215|4.9805961775215|4.9639958460498|4.9590011019754|4.9590011019754|4.9590011019754|4.9590011019754|4.9590011019754|4.9590011019754|4.9355567979865|4.8972855991845|4.881428421286|4.857697871821|4.833831367114|4.81445212965|4.81445212965|4.796898607936
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||-130.6855649544|121.07584762853|121.07584762853|121.07584762853|120.58427471896|118.93120500506|118.93120500506|118.63917726481|118.63917726481|118.63917726481|118.63917726481|117.7657520926|117.26018687384|117.26018687384|116.78141828294|116.78141828294|116.78141828294|116.78141828294|116.78141828294|116.78141828294|115.95713346|115.78570384444|114.15078204938|112.81197700311|112.63553110548|111.45059316896|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028||110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.23958293195|110.23958293195|110.23958293195|110.23958293195|110.23958293195|110.23958293195|110.23958293195|109.95772454174|109.95772454174||109.95772454174|109.76015124978|109.76015124978|108.28784711495|108.28784711495|105.9753850051|-113.6228476487|-113.6228476487|-113.6228476487|||-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-116.86403922886|-118.86004172266|-119.39772635641|-119.39772635641|-119.39772635641|-122.05303140418|-122.93670172974|-124.42966689318|-125.59337515882|-125.59337515882|-125.59337515882|-125.59337515882|-125.59337515882|-125.92597595907|-127.85108626393|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-129.79009735526|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-130.52759826418|-131.05381845246|-131.05381845246|-131.76480223084|-133.20310811362|-134.26657195245|-134.26657195245|-134.26657195245||-134.26657195245|-134.26657195245|-134.26657195245|||-134.26657195245|-134.26657195245|-134.26657195245|-134.26657195245|-134.26657195245|-135.99337685303|-135.99337685303|-135.99337685303|-136.2815292433|-136.94569906428|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.56592144765|-140.546689826|-142.47481942812|-143.76123250575|-143.76123250575|-143.76123250575|-143.76123250575|-143.76123250575|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-145.2997348262|-145.2997348262|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902||-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-148.62306143422
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||-25.585127065023|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|21.376039759857|21.10805442113|21.10805442113|21.10805442113|21.10805442113|21.10805442113|21.10805442113|21.10805442113|20.731172638672|20.520746952447|19.970274455186|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-23.255114762437|-23.672672468511|-23.672672468511|-23.724645091268|-23.724645091268|-23.724645091268|-23.724645091268|-23.724645091268|-23.931351486514|-23.931351486514|-24.104279959279|-24.51864386938|-24.642938416776|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783||-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|||-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-26.93086324884|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|21.92480694448|20.988674976153|20.652201363219|20.652201363219|20.652201363219|20.652201363219|20.652201363219|20.652201363219|20.652201363219|20.520097422029|20.520097422029|20.520097422029|20.489646371872|20.489646371872|20.489646371872|20.489646371872|20.489646371872|19.591273979645|19.587526855978|19.563918707672|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.710261652775|18.199077698342|18.199077698342|18.199077698342|18.199077698342|18.199077698342|18.199077698342|18.199077698342|18.199077698342|18.199077698342|18.087862858896|17.828181462955|17.464645815637|17.007384671929|-19.659271669497|-19.659271669497|-19.659271669497|-19.659271669497|-19.659271669497|-19.659271669497|-19.659271669497|-19.659271669497|||-19.659271669497|-19.659271669497||||-19.659271669497|-19.659271669497|-20.376968119001|-20.84663128572|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.03235079935|-21.081500659285|-21.228334464296|-21.54259378564|-21.715104231698|-21.965609815105|-21.965609815105|-21.965609815105|-21.965609815105|-22.157344158473|-22.237049323521|-22.663524019978|-22.663524019978|-22.663524019978|-22.763360301942|-22.957066209548|-24.107851725412|-24.583725220178|-24.862471958238|-25.112003498409|-25.112003498409|-25.159640345354|-25.159640345354|-25.159640345354|-25.430155049186|-25.63906114457|22.919746172867|22.919746172867|22.919746172867|22.919746172867|22.919746172867|22.919746172867|-25.395189008913|-25.395189008913|-25.395189008913|-25.395189008913|-25.591875722896|-25.790973428102|-25.990708849572|-25.990708849572|-26.089676139248|-26.546862970339|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.776355724721|-27.623728731372|-28.159698993076|-28.48299760963|-28.899036799295|-28.899036799295|-28.899036799295|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.454377810131|16.311531243469|16.015035189683|15.876705740883|15.819672371496|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|14.895028105529|14.805342592761|14.805342592761|14.692063404786|14.692063404786|14.692063404786|14.692063404786|14.03007054513|-14.513254481496|-14.604727460214|-14.857475282161|-14.909416359231|-14.922685271684|-15.009434394495|-15.009434394495|-15.009434394495|-15.009434394495|-15.009434394495|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.104691165628|-15.177308206964|-15.177308206964|-15.177308206964|-15.177308206964|-15.177308206964|-15.428120115519|-15.450133353605|-15.703481760438|14.385169846563|14.385169846563|14.385169846563|14.385169846563|14.385169846563|14.226855974229||13.980950599281|13.936611711282|13.79623525595|13.544706270158|13.261895573867|13.134328591308|13.051476570722|||12.916390632843|12.916390632843|12.655777044523|12.655777044523|-13.941196539371|-13.941196539371|-13.941196539371|-13.941196539371|-13.941196539371|-14.697800528323|-14.697800528323|-14.697800528323|-14.75913654938|-14.75913654938|-14.82016868521|-14.82016868521|-14.820327661673|-14.820327661673|-14.820327661673|-14.989253519022|-15.071567212142|-15.071567212142|-15.071567212142|-15.071567212142|-15.071567212142|-15.265074105834|-15.493415827857|-16.181558133624|-16.181558133624|-16.181558133624|-16.198397955919|-16.257108725469|-16.266787411285|-16.396774623512|-16.396774623512|-16.463302173878|-16.463302173878|-16.703089684941|-16.703089684941|-16.772321403797|-16.787311440112|-16.787311440112|-16.929233795406|-16.944704645212|-16.968153327256|-16.968153327256|-17.167947868009|-17.380923499173|-17.380923499173|-17.486580890092|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|-17.547595180169|15.824820384695|15.824820384695|15.736416744232|15.736416744232|15.736416744232|15.736416744232|15.736416744232||15.533796123928|15.501230857336|15.501230857336|||15.285813275932|15.220903122821|15.028180137467|15.028180137467|15.028180137467|15.028180137467|15.028180137467|15.028180137467|14.711310880264|14.547157399569|14.547157399569|14.547157399569|14.547157399569|14.537952759436|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.261630780656|14.104829474839|14.104829474839|14.104829474839|14.005366507009|13.957073678392|13.866748798575|13.606387549734|13.450214886007|13.450214886007|13.450214886007|13.450214886007|13.408016336557|13.354462399082|13.352546308753|13.352546308753|13.21489142946|13.21489142946|13.21489142946|12.848768229524|12.780053442059|12.780053442059|12.780053442059|12.780053442059|12.780053442059|12.780053442059|12.696725811493|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||-2.3770518537688|-2.4162797658893|-2.4339775078002|-2.4510862289207|-2.4787624476504|-2.5139583082278|-2.5581758520426|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.627985990774|-2.8340955848289|-2.8397824353032|-2.8397824353032|-2.8397824353032|-2.8397824353032|-2.8397824353032|-2.8397824353032|2.199130700026|2.081557882222|2.081557882222|2.081557882222|2.067064272466|2.0575158321225|2.0454621539473|2.0351878784762|2.0351878784762|2.0315194520251|2.0315194520251|2.0315194520251||2.0315194520251|2.0315194520251|2.0315194520251|2.0315194520251|2.0315194520251|2.0315194520251||2.0315194520251|2.0130215919565|2.0069129242446||1.9764588821757|1.9730653220667|1.9536978985368|1.9536978985368|1.9243309923343|1.9068121323245|1.8911246733817||1.8883609194395|1.8835119427174|1.8782987684048|1.8782987684048|1.8567763029838|1.8567763029838|1.8443068728739||1.8195632945491|1.786514813259|1.7591274916626|1.7439194585987|1.4460492502553|1.4460492502553|1.4460492502553||||1.4460492502553|1.4460492502553|1.4299435627574|1.2871040052964|1.2002249876268|1.2002249876268|1.2002249876268|1.1517845499345|1.1517845499345|1.1517845499345|1.1441784385438|1.1441784385438||1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.0753093365823|-1.2635714380946|-1.2635714380946|-1.2635714380946|-1.289690550721|-1.3123227849672||-1.3653031670462|-1.3668363126143|-1.3668363126143|-1.3668363126143|-1.3668363126143|-1.4343736604434|-1.4786374122547|-1.4945415888281|-1.5228239865272|-1.5909154846898|-1.6222394522287|-1.6503216421447|-1.6724684940269|-1.6984873703288|-1.6984873703288|-1.6984873703288|-1.6984873703288|-1.6984873703288|-1.6984873703288|-1.6984873703288|-1.6984873703288|-1.907486013921|-1.9179396817004|-1.9179396817004|-1.9179396817004|-1.9581551627887|-2.0287280365905|-2.051086662553|-2.1012860214542|-2.1012860214542|-2.1236511309754|-2.2054456692947|-2.3501618550898|-2.3687909694381|-2.3791010481194|-2.5030567493787|-2.6183408395836|-2.7366009240227|-2.8519454471355|-3.0278838334354|-3.0710931815342|-3.3304368762657||-3.6204298766106|-3.8338665268653|-4.055684992763|||-4.5393383587679|-4.5393383587679||||-4.5393383587679|-4.5393383587679|-4.5393383587679|-4.5393383587679|4.967144075578|4.967144075578|4.8493266542151|4.556751670594|4.3779466838252|-5.0002712765086|-5.0002712765086|-5.0002712765086|-5.0002712765086|-5.0002712765086|-5.1190790113197|-5.1597641319388|-5.1597641319388|-5.2746718717644|-5.2746718717644|-5.462135598633|-5.462135598633|-5.462135598633|-5.4864841805269|-5.8175378228084|-5.9097239812073|-5.9097239812073|-5.9097239812073|-5.979178572996|-5.979178572996|-5.979178572996|-5.979178572996|-6.287198200605|-7.1871092482648|-8.5683435780297|-8.8059180762162|-8.8059180762162|-9.1198985166744|-9.1198985166744|-9.3551652240969|-9.6899059931677|-9.7307253148059|-9.7307253148059|-9.7307253148059|-9.8616388402493|-10.104876315385|-10.330140577191|9.3970662372714|9.2056288473479|9.0301430747103|8.4468259331464|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.300178361779|-10.616031197316|8.5042915968816|8.5042915968816|8.5042915968816|7.0413784780523|7.0413784780523|6.3656985802144|-7.1194908585178|-7.1194908585178|-7.1194908585178|-7.1194908585178|-7.1252676343506|-7.2047417004445|-7.495699662674|-7.495699662674|6.8801650611945|6.8801650611945|6.8801650611945|-7.4410657693263|-7.4410657693263|-7.4410657693263|-7.4410657693263|-7.5036840228368|-7.7124268244956|-7.7657517803217|-7.8538911488878|-7.9269629778505|-7.9269629778505
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-180.06471094273|-180.06471094273|-180.06471094273|-180.94034230724|-180.94034230724|-180.94034230724|-183.21149484333|163.88655810253|163.88655810253|163.88655810253|161.45174275389|158.97970433755|154.74411779558|153.51569118671|151.56258171199|151.56258171199|145.09086733264|145.09086733264|145.09086733264|145.09086733264|145.09086733264|145.09086733264|145.09086733264|142.64540831692|138.70600856285|136.94001053153|136.3000052591|131.83334256762|129.73704170247||128.36488950368|128.36488950368|128.36488950368|128.36488950368|128.36488950368|127.9276538173|125.40850356327|124.15389488258|-143.7472206221|-143.7472206221|-143.7472206221|-143.7472206221|-143.7472206221|-143.7472206221||-143.7472206221|-144.18580077599|-146.00469371947|-146.00469371947|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|||-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-147.11825277215|-147.11825277215|-154.46472530239|125.74847953858|125.74847953858|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-138.36682705871|-138.79091861504|-140.81471586544|-140.81471586544|-141.61816489057|-141.61816489057|-144.35351654507|-146.23724213152|-148.61023705137|-148.61023705137|-148.61023705137|-148.61023705137|-152.46943855|-152.46943855|-152.46943855|-152.46943855|-152.46943855|-152.46943855|-152.46943855|-152.90671228127|-152.90671228127|-153.80745181724|-154.86938751721|-155.90487722317|141.42459133305|141.42459133305|141.42459133305|141.42459133305|141.42459133305|141.42459133305|141.42459133305|141.42459133305|141.42459133305|141.42459133305|141.23675723519|141.23675723519|141.23675723519|141.23675723519|138.07972246239|136.85525413165|136.61138974969|134.88487987325|134.01653607471|130.65726823921|127.0302909228||-139.16758148744|-139.16758148744|-139.16758148744|||-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-139.16758148744|-140.14731039024|127.1883614854|127.1883614854|127.1883614854|127.1883614854|127.1883614854|127.1883614854|127.1883614854|127.1883614854|127.1883614854|-139.77174896713|-139.77174896713|-139.77174896713|-139.77174896713|-139.77174896713|-139.77174896713|-139.87972158322|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|117.41767523066|-143.20258477247|-144.10841828492|-147.75935534533|131.70332759789|131.70332759789|131.70332759789|131.70332759789|130.34259079751|130.3093822337|130.3093822337|130.3093822337|130.3093822337|129.91598042921|128.79132961414|128.79132961414|128.79132961414|128.79132961414|128.00146955011|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|122.16118059723|120.10686461759|116.69096170346|114.92329773285|111.73144429898|-126.64822093676|-126.64822093676|-129.87580290581|-131.82311408547|-133.37853668977|-133.37853668977|-135.95948292203|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835||-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835
06028|26083|/equities/duni|MSCI_EU_SMALLCAP||-94.144706392456|-94.444115585937|-94.804575755479|-95.016192571192|-95.940217274062|-95.950239889746|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-97.91840049095|-97.91840049095|-97.948219207339|-98.292693037802|-98.292693037802|-98.292693037802|-98.292693037802|-98.292693037802|-98.338812754552|-98.338812754552|-98.338812754552|-99.037565997354|-99.602851447255|-99.875391598974||-100.1726593667|-100.48073542711|-101.00081425902|-101.63424026962|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435||96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435||96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405||-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.37322790081|-101.37322790081|-101.37322790081|||-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-102.31015826958|-102.31015826958|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|95.573176063063|95.573176063063|95.573176063063|95.573176063063|94.614639561443|93.727375340758|92.869991183851|92.869991183851|92.869991183851|91.53332167265|90.998135361375|90.748937989093|90.748937989093|90.298815834099|90.143619438039|90.143619438039|90.143619438039|90.143619438039|90.143619438039|90.143619438039|90.143619438039|90.143619438039||90.143619438039|90.143619438039|||89.031797086781|88.629776490602||||86.044192540284|-91.865304450772|-91.865304450772|-91.865304450772|-91.865304450772|-91.950339295888|-92.678153755956|-93.231283985568|-93.36253360796|-94.356571671301|-94.356571671301|-94.356571671301|-94.356571671301|-94.356571671301|-94.356571671301|-94.356571671301|-94.356571671301|-94.356571671301|-94.356571671301|-95.423967252102|-96.140085108887|-96.140085108887|-96.611203811578|-97.968007456387|-98.747782587039|-99.691984043107|-100.87442256078|-100.89380445596|-101.70978154205|-102.05531553718|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-104.58421742263|-104.58421742263|-105.19357254044|-106.38174726716|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.07084746581|99.512051637761|99.221052450153|99.221052450153|99.045609255867|98.65507136578|98.65507136578|-101.67275446145|-101.67275446145|-101.91972667076|-102.65525194117|-102.69472276843|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||-5.0652661638597|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.1146601256977|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.2016426064636|-5.2016426064636|-5.2718250197465|-5.3784169800077|-5.447963225289|-5.4891256617659|-5.5318062357498|-5.5475625519833|-5.5711805031124|-5.6579784999758|-5.6992946949601|-5.6992946949601|-5.7068449615696|-5.7068449615696|-5.7576055658371|-5.8667840309176|-5.8680052928024|-5.8680052928024|-5.9961168690846|-6.1759632609869|-6.3849593028519|-6.5639156335045|-6.5639156335045|-6.5829106959424|-6.5881421142919|-6.5881421142919|-6.5881421142919|6.1216197748865|6.0674109215963|5.9459009165486|5.8990626829298|5.8990626829298|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8196373005526|||-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2817745490863|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8206476846382|5.8206476846382|5.8206476846382|5.8206476846382|5.8194631714362|5.8194631714362|5.8194631714362|5.8194631714362|5.8194631714362|5.7655143890931|5.7608823877002|5.7608823877002|5.747138642164|5.747138642164|5.7068207251716|5.6784119327519|5.670179945413|5.6260333659293|5.5644814308089|5.5091459812502|5.4796062908547|5.4691575090555|5.4691575090555|5.4691575090555|5.4691575090555|5.4691575090555|5.4691575090555|5.4691575090555|5.4423972015544|5.2234970071762|-5.4943594715878|-5.4943594715878|-5.4943594715878|-5.4943594715878|-5.4943594715878|-5.4943594715878|-5.5209546378238|-5.5616161879548|5.2690409020021|5.2690409020021|5.2690409020021|5.2690409020021|5.2690409020021|5.1903230167577||5.091747996669|5.0841644047157|5.0624048973074|||5.0073633072923|5.0073633072923|5.0073633072923|5.0073633072923|5.0073633072923|5.0073633072923|5.0073633072923|5.0073633072923|5.0073633072923|4.9681815701668|-5.2222020957029|-5.2222020957029|-5.2222020957029|-5.2222020957029|-5.2222020957029|-5.2222020957029|-5.2426132993738|-5.2572924115967|-5.2877136048025|-5.2965707841125|-5.3414121273057|-5.3518466820205|-5.3761075988837|-5.4508973244636|5.0406854016021|5.0138324214832|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2329359155414|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|4.9577615322227|4.9091796148215|4.8649218334527|4.8260712511543|4.8260712511543|4.8260712511543|4.8005458356917|4.8005458356917|4.8005458356917|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||-97.663775705407|-98.017625825285|-98.017625825285|-99.29736245195|-99.630402385305|-100.52822792432|-101.53691771186|-101.65768456632|-101.89742814362|-102.85824925436|-103.26635898795|-103.26635898795|-103.35150998661|-104.57390227394|-104.97597410345|-104.97597410345|-104.97597410345|-104.97597410345|-106.23997478644|-106.7721958178|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.47125609305|-108.51806622508|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492||93.851742914055|93.851742914055|93.851742914055|93.851742914055|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|92.708584250076|-100.6606166979||-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|||-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-101.67290583146|-104.30878544397|-104.34864956082|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-106.95736511568|-106.95736511568|-107.82485292598|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-109.21447035444|-110.19626526348|-110.19626526348|-110.8218760493|-110.8218760493|-110.8218760493|-110.8218760493|-110.8218760493|-110.8218760493|-110.8218760493|-112.93595350226|-112.93595350226|-112.93595350226|-112.93595350226|-112.93595350226|-112.93595350226|-112.93595350226|-114.16217123624|-116.12240989071|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353||-116.32655482353|-116.32655482353|-116.32655482353|||-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.32655482353|-116.49172459776|-118.16346321202|-118.16346321202|-118.16346321202|-118.16346321202|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207||106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||||||-0.74403467244285|0.67077203849534|0.6394456850597||0.6394456850597||-0.67267975680895|-0.67267975680895|||-0.67267975680895|||-0.67267975680895|-0.67267975680895|-0.67267975680895||-0.67267975680895|||-0.67267975680895||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||||-13.665965032457||-13.665965032457|-13.672549565484|-13.672549565484|-14.747276977091|||||||||||||||||||14.383025059669|14.318673186793|14.318673186793|||-14.290363146978||||-14.327070159071||-14.381188730788|-14.49839803134|-14.49839803134|-14.49839803134|-14.49839803134||-14.49839803134|-14.528220085685||-14.590244192089|-14.619160751728|-14.728346523713||||-14.728346523713|-14.740388779047|-14.740388779047||-14.740388779047||-14.740388779047|-14.740388779047|-14.740388779047|14.388456657857||||14.264396220811||13.793773048859|||13.41197063497||||||||12.978855949544||12.545995142606|12.545995142606|-13.293216296004||-13.293216296004|||||||13.575315241497|||||||||13.341461451497|||||||||||||||||||||||||||||||11.578410452076||11.578410452076|11.578410452076|11.146186061195|11.146186061195|11.120206192127||10.91578465368|10.753094682711|10.621216360748|10.489128607313||-10.894320736853||-10.894320736853|||-10.894320736853|-10.894320736853||||-10.894320736853|-11.030356365804||||-11.038587984191|-11.038587984191|-11.233986731752|10.960117113785||10.960117113785||||10.960117113785|10.960117113785|10.960117113785|10.960117113785|10.949263468632|10.949263468632|10.949263468632|10.949263468632|10.949263468632|10.949263468632|10.949263468632|10.86140340263|10.816004047729|10.738646648962|10.738646648962|||10.367385915737||10.257095500077|10.192710071245|10.192710071245||9.7346779035624|9.7140863391091|-9.7996465457897|-9.7996465457897|||9.6015045628039|||9.4781452742739||9.4781452742739||9.4781452742739|9.4781452742739|-9.7062624644072|-9.7062624644072|-9.7062624644072|-9.7062624644072|-9.7062624644072|-9.7062624644072||-9.7062624644072|-9.7062624644072||-9.7062624644072|9.5456604170072||9.5456604170072||||9.5456604170072|||9.5456604170072|-9.6937526803855|||-9.6937526803855||-9.7208365976418|-9.8387076655587||-9.8896749063289|-10.03852749356||||9.6361282855068||9.6361282855068|9.6361282855068|-9.9560536209161|-9.9560536209161|-9.9560536209161|-9.9560536209161|-9.9560536209161||-9.9560536209161
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||-177.98859680293|-181.88177117372|-182.06885605124|-182.06885605124|-185.85428789222|-186.05476991958|-187.01640830908|-187.93383967918|-187.93383967918|-190.93204103622|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|-197.67250655512||-197.67250655512|-198.6027872653|-200.8142134979|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862||183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862||183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|182.54465568135|180.1162796823|174.09587275626||170.4287476765|166.50972252277|165.6219147619|164.93546220289|-184.86929161249|-184.86929161249|-184.86929161249|||-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-189.46032282709|-190.06702112488|-191.36793191114|-191.36793191114|-193.45881798178|-194.37384843716|-194.37384843716|-196.30427604129|-196.6269681234|-202.05773303452|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-206.23546153943|-208.43940747491|-210.38267361578|-215.33075202236|-218.41750360341|-222.35278178156|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|204.01431278104|200.24923710155|198.44360356118|196.25956561594|196.03283932506|195.53620784308|195.53620784308|195.53620784308|195.53620784308|195.53620784308|195.53620784308|195.53620784308|195.24813927412|195.24813927412|195.24813927412|195.24813927412|195.24813927412|195.24813927412|195.24813927412|195.24813927412|193.8226509651|193.8226509651|193.8226509651||193.8226509651|190.18072939807|||187.66462849081|187.66462849081||||187.66462849081|187.66462849081|187.66462849081|186.13847762678|185.18719515904|184.73243968044|184.73243968044|184.73243968044|184.73243968044|184.73243968044|184.73243968044|184.73243968044|184.73243968044|182.97493687774|-196.95359864777|-196.95359864777|-196.95359864777|-196.95359864777|-196.95359864777|-196.95359864777|-198.50833164093|-198.50833164093|-198.50833164093|-198.50833164093|-198.50833164093|-198.50833164093|-202.13704126011|-203.95807216357|-203.95807216357|-204.75341826225|-208.00710090498|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|184.95015583386|184.88905525594|182.41981497406|182.41981497406|179.68742943545|179.68742943545|178.15824339941|175.6036044553|172.43100119852|172.43100119852|166.75568002425|166.75568002425|166.75568002425|166.75568002425|166.6675437277|166.6675437277|166.6675437277|166.6675437277|166.09450042609|166.09450042609|159.83278367656|157.20640668006|157.20640668006|157.20640668006|157.20640668006|157.20640668006|152.42378689548|150.24309621145|149.09232929338|147.67480456154|145.19423068145|144.92965295293|144.92965295293|144.92965295293|144.92965295293|138.61628105881|138.27364511228|-150.98576844685|-150.98576844685|-150.98576844685|-150.98576844685|-150.98576844685|-150.98576844685|-151.87412139273|-151.87412139273|-151.87412139273|-151.87412139273|-151.87412139273|-151.87412139273|-153.96013250722|-155.36126274945|-156.18649299178
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||1.501957372916|1.501957372916|1.4465152244659|1.4465152244659|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4231476507168|1.4213304376873|1.4213304376873|1.3991449714008|1.3829388155212|-1.4960107185223|-1.4960107185223|-1.4960107185223||-1.4960107185223|-1.4960107185223|-1.4960107185223|-1.4960107185223|-1.4960107185223|-1.4960107185223||-1.4960107185223|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354||-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354||||-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.520336524021|-1.520336524021|-1.5413784816081|-1.5413784816081|-1.6659648832709|-1.6659648832709|-1.6659648832709|-1.6832387907671|-1.7069875976958|1.4230157012924|1.4230157012924|1.4230157012924|1.4230157012924|1.4230157012924|1.4230157012924|1.4129063349283|1.3968967713589|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7480503597796|-1.7707782099578|-1.8626424350046|-1.9228795564968|-1.9228795564968|-1.9228795564968|-1.9228795564968|-1.9228795564968|-1.9236439772003|-1.9281044941869|-1.9286715633037|-1.9399684277246|-1.9550520096718|-1.9550520096718|-1.9550520096718|-2.0662123242644|1.7517917542991|1.7517917542991|1.7517917542991|1.7517917542991|1.7517917542991|1.7517917542991|1.7517917542991|1.7517917542991|1.7517917542991|1.700157612489|-2.0538220128415|-2.0538220128415|-2.0538220128415|-2.0538220128415|-2.0538220128415|-2.0538220128415|-2.0538220128415|-2.0538220128415|-2.0538220128415|-2.1365244213075|-2.2025363795221|-2.2025363795221|-2.2279292866323|-2.2661436779338|-2.2744929639319|-2.5890477065488|2.0057805329875|2.0057805329875|1.9854228794924|1.9784698023124|||1.946855414104|1.917617188771||||1.8772684820118|1.8772684820118|1.8772684820118|1.8772684820118|1.8772684820118|1.8772684820118|1.8310760003132|1.828982852835|1.828982852835|1.7657588046332|-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.2245866003122|-2.2468738956017|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2699383504022|-2.2699383504022|-2.2699383504022|-2.4005981492586|-2.4752756674629|-2.6553062818162|-2.8136736840796|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.3535882270764|2.3305424624494|2.326936105204|2.3235955672268|2.3157846271261|2.3157846271261|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3113070044312|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.648457078106|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6750494006462|-2.6750494006462|-2.7136104110421
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP||3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.2266695881783|-4.2377655452581|-4.2377655452581|-4.2377655452581|-4.4355451471377|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.606036013914||-4.8597730787606|-4.8597730787606|-5.0098033648962|-5.1735472627916|-5.1735472627916|-5.1980524536015|-5.3530228026615|-5.3530228026615|-5.3530228026615|-5.3530228026615|-5.3530228026615|-5.4404809616127|-5.5705974788708|-5.6906126599944||-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|||-5.6906126599944|-5.733819548889|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7990002205959|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|3.7186741264268|3.7073990406376|3.4263988933941|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|4.2546756876799|4.2546756876799|4.2546756876799|4.2546756876799|4.2546756876799|4.2546756876799|4.2546756876799|3.3274176267885|2.9164084889384|2.4005649065411|2.3095166656083|2.115806663801|2.115806663801|2.115806663801|2.115806663801|2.115806663801|2.115806663801|2.115806663801|2.115806663801|2.115806663801|2.115806663801|1.9094183585928|1.9027703494811|1.8504113854064|-2.4077869182186|-2.4077869182186|-2.4077869182186|-2.4077869182186|-2.4559316111225|-2.4590252055745|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109||-2.4818699483109|-2.4818699483109|-2.4818699483109|||-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|-2.4818699483109|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149||||||||||||||||
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||-3.1280681327322|-3.1776310685983|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|2.8634713306047|2.852968310208|2.7817424391054|2.719491730613|2.6639907608237|2.606989609953|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305||-2.9140700350981|-2.9526332628706|-3.0393556832258|2.6908572560249|2.6908572560249|2.6908572560249|2.6908572560249|2.6610635260408|2.6205150926185|2.6041937445189|2.6041937445189|2.6041937445189|2.5999871678511|2.5999871678511|2.5999871678511||2.5333191098283|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389||-2.8800449681311|-3.0897166543569|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|||-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.3161880159442|-3.516875600822|-3.6354730394231|-3.7131366361895|-3.7611796447214|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.3308275248258|3.285953426455|3.285953426455|3.285953426455|3.2854456402325|3.2854456402325|3.2497452605061|3.2466891196362|3.1877107574802|3.1877107574802|3.1877107574802|3.1877107574802|3.1877107574802|3.1605118462621|3.0022353540062|2.9075670650931|2.8382134361766|2.7699120035582|2.7699120035582|2.7699120035582|2.725040991087|2.7009900488006|2.4860999890551|2.3442647828303|2.3442647828303|2.3442647828303|2.2990831115087|2.2990831115087|2.2990831115087|2.2990831115087|2.2990831115087|2.2990831115087|2.2990831115087|2.2990831115087|2.2370646240799|2.2344329227439|2.1799810318408|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478||2.171986058478|2.171986058478|||2.171986058478|2.171986058478||||2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.171986058478|2.0927013663342||-2.2866014511921|-2.2866014511921|-2.2866014511921|-2.3046682842945|-2.3100882001668|-2.3100882001668|-2.3100882001668|-2.3181832563771|-2.3181832563771|-2.3181832563771|-2.3449181666444|-2.3449181666444|-2.3449181666444|-2.389436919432|-2.4208234118595|-2.4208234118595|-2.4244704298591|-2.4461061085171|-2.4925157699656|-2.4925157699656|-2.4925157699656|-2.5061564880026|-2.519784909422|-2.5530002108849|-2.5530002108849|-2.5530002108849|-2.5530002108849|-2.5530002108849|2.3456098100868|2.3456098100868|2.3456098100868|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.2655963469512|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4712816551164|-2.4712816551164|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.06450933049|-154.56199554982|-154.56199554982|-154.56199554982|-155.13555467992|-157.10617593558|-159.0846361985|-161.59404191598|-163.79337956756|-169.3037511756|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-173.49561260581|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.6134788312|152.05941939768|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773||-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.52871754882|-169.52871754882||-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|||-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-171.76524494221|153.73256415037|153.73256415037|153.73256415037|153.73256415037|153.73256415037|153.73256415037|153.73256415037|149.8734912918|149.8734912918|149.8734912918|149.8734912918|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|-160.85290648292|-160.85290648292|-160.85290648292|-160.85290648292|-160.85290648292|-164.04767997343|-164.10700121728|-164.10700121728|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717|-165.34841579717||-165.34841579717|-165.34841579717|-166.17111319299|||-166.17111319299|-166.17111319299|-166.17111319299|-166.17111319299|-170.13346851896|-170.13346851896|-173.33718775192|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-175.31257542388|-175.58204836222|-175.58204836222|-175.58204836222|-175.58204836222|-175.58204836222|-180.01338401737|-182.54820056428|-186.63133023038|-188.0792576765|-190.29917536565|-192.44307463319|-192.44307463319|-192.44307463319|-192.44307463319|-192.44307463319|-192.44307463319|-194.47664741047|-194.47664741047|-194.47664741047|-195.45182655661|-195.45759421817|-197.1528811083|-198.61753306894|-198.61753306894|-198.61753306894|-199.0416988323|-199.47966977732|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|179.89161323613|174.90098510121|174.90098510121|174.90098510121|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-194.77846341162|-195.84748271695|-195.84748271695|-201.68608648237|-204.90676224957|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131||-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||-29.77485984777|-30.163733312538|-30.259263102899|-30.259263102899|-30.259263102899|-30.259263102899|-30.259263102899|-30.259263102899|-30.332513668681|-30.569460182879|-30.596864842453|-30.596864842453|-30.674293040212|-30.680609007157|-30.680609007157|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.916525859873|-31.373918342635|-31.39324262412|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.769863540323|-32.183180948531|-32.353534429642|-32.503128379182|-32.503128379182|-32.886809394973|-33.377011032256|-33.518900574747|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|30.746423115335|30.548803503869|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475||-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|||-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-34.603534108927|-36.698370808286||35.324258769626|35.324258769626|35.324258769626|35.324258769626|35.043621448537|34.763223637867|34.763223637867|34.763223637867|34.763223637867|34.763223637867|33.998024187406|33.358918094988|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.43553936842|-35.623504342893|-35.623504342893|-35.65945041429|-35.804944438526|-36.009941419713|-36.009941419713|-36.009941419713|-36.335069990943|-36.335069990943|-36.335069990943|-36.335069990943|-36.335069990943|-36.936188327813|34.442094316175|34.442094316175|34.442094316175|33.202327611369|32.577586150084|32.137755449813|32.137755449813|32.137755449813|32.137755449813|31.489170560353|30.974079036175|30.942999450585|30.942999450585|30.389503222214|30.389503222214|30.06055888148|29.170066080843|||28.294517952374|27.791130549567||||-29.597060513034|-29.597060513034|-30.105067596981|-30.558408907331|-30.826010787131|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.844359689311|-30.867168919672|-30.867168919672|-30.867168919672|-30.867168919672|29.657724761029|29.657724761029|29.657724761029|29.023796623921|29.023796623921|29.023796623921|29.023796623921|29.023796623921|29.023796623921|29.023796623921|27.545883781353|-29.061493192875|-29.061493192875|-29.061493192875|-29.061493192875|-29.288187082394|-29.288187082394|-29.288187082394|-29.288187082394|-29.288187082394|-29.636874472415|-30.079860461327|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.652032463286|-31.091147096658|-31.290305288368||-31.290305288368|-31.397562618315|-31.815817232558|-31.815817232558|-31.952861350786|-31.952861350786|-32.986512018587|-33.082235576208|-33.126974989047|-33.126974989047|-33.126974989047||-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-34.771639215804|-34.77844918327|-34.77844918327|-34.77844918327
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||-2.0607407198596|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.9498239919904|1.9164711154571|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0729421337715|-2.0729421337715|-2.0729421337715||-2.10004680248|-2.1143853144723|-2.1303170077092|-2.1550889321912|-2.1550889321912|-2.1789183310948|-2.1789183310948|-2.1808536772686|-2.1898373238199|-2.2000970964027|-2.2170522880104|-2.223955942756|-2.223955942756|-2.223955942756|-2.223955942756||-2.2396177335647|-2.275908547868|-2.3043984640855|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3779660599743|-2.4386984756501|-2.4386984756501|-2.4386984756501|-2.4879982792571|-2.5349980684602|-2.542883780422|-2.542883780422||-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|||-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.5613070702138|-2.5613070702138|-2.6845078573826|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.718357483798|-2.7309659977678|-2.7309659977678|-2.7313509671692|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7535314501032|-2.790257422574|-2.790257422574|-2.790257422574|-2.790257422574|-2.8078178736993|-2.8078178736993|-2.8850753278013|-2.9956392017201|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.6279430134028|2.5977887183019|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105|-2.9108644738105||-2.9108644738105|-2.9108644738105|||-2.9108644738105|-2.9108644738105||||-2.9108644738105|-2.9223495075335|-2.9417772501961|-3.1786413027463|-3.5207125956943|3.2665910362802|3.2665910362802|3.2665910362802|3.2301012674528|3.2059582579231|3.2059582579231||3.1702314469655|3.161811388056|-3.4014024422226|-3.4014024422226|-3.4014024422226|-3.4069474285103|-3.4069474285103|-3.4677007115446|-3.4677007115446|-3.4677007115446|-3.4677007115446|-3.5059267768844|-3.5059267768844|-3.5726963027301|-3.5965695302651|-3.5965695302651|-3.6381327621325|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6890184794708|-3.6930761773105|-3.7273069574563|-3.7529714993155|-3.7529714993155|-3.7958015922613|-3.843112893006|-3.8820698207184|-3.8911887347217|-3.9113208253644|-3.9295230131969|-3.9394700639363|-3.9696889445645|-4.0246543007275|-4.0993381691399|-4.1125454113402|-4.1125454113402|-4.1125454113402|-4.1629839247526|-4.1629839247526|-4.1629839247526|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1839477871215|-4.1839477871215|-4.1839477871215|-4.1839477871215|-4.1839477871215|-4.2418865996771|-4.2998740361987|-4.3473600863151|-4.4034555884127|-4.4583993573908|-4.4583993573908|-4.4583993573908|-4.5311717628849|-4.5311717628849|-4.6474132669648|-4.7201812148845|-4.8113125828412|-4.8611805999176|-4.878811871994|-4.9172912041219|-5.0150455810264
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||-8.4826663890702|-8.5986006661234|-8.5986006661234|-8.6089615813351|-8.6089615813351|-8.6089615813351|-8.6089615813351|-8.6089615813351|-8.6089615813351|8.2727502741595|8.2727502741595|8.2727502741595|8.2727502741595|8.2727502741595|8.2727502741595|8.0952774063503|7.9942318029064|7.9942318029064|7.933590790393|7.8384340038587|7.7349270439467|7.5015852557643|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.1679431752572|-8.1860479068105|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.6350532231805|-7.9968995426222|-7.9968995426222|-7.9968995426222|-7.9968995426222|-8.1743329734851|-8.4737034077168|8.0098727491754|8.0098727491754|8.0043027431058|7.8425137910396|7.8425137910396|7.8425137910396|7.770017754535|7.770017754535||7.6333526367391|7.58068223579|7.58068223579|7.2589902301786|7.2589902301786|6.9584755743522|6.9584755743522||6.9584755743522|6.9584755743522|6.9584755743522||6.7926243986341|6.7926243986341|6.7118048629995|6.5853149638054||6.5853149638054|6.4253496577869|||6.3476108103471|6.2929009099225|6.2176678069675|-7.079328640688|-7.079328640688|-7.079328640688|-7.079328640688||-7.079328640688|-7.61573074525|-7.9166109370457|-8.1129587808435|-8.1191753987013||-8.3030615783995|-8.3339572192635|8.2742820049429|8.2686465344059|7.9845212390276|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2209234398002|-8.3837472510994|-8.4402744320433|-8.5333102172713|-8.5333102172713|-8.5333102172713|-8.5333102172713|-8.5333102172713|-8.5333102172713|-8.5333102172713|-8.5333102172713|-8.6074957788102|-8.6895854142101|-8.7642488111822|-8.818522571388|-8.9085727520156|-9.0923022503508|-9.1626693279257|-9.1626693279257|-9.1626693279257|-9.1626693279257|-9.2919339637745|-9.3028776889365|8.9136162286735|8.9136162286735|8.9136162286735|8.9136162286735|8.9136162286735|8.9136162286735|8.9136162286735|8.9136162286735|8.7811023400599|8.4734468113906|8.4567907796444|8.3300517384808|8.3039530256404|8.3039530256404|8.2543921447478|8.2365472026094|8.1106084394703|-8.4764086202326|-8.4764086202326|-8.4764086202326|-8.5348821696907|8.3013662156518|8.3013662156518|8.3013662156518|8.3013662156518|8.3013662156518|8.3013662156518|8.263739724629||8.230822081558|7.9714690791149|7.921632036741|||7.8090358146643|7.7084896971358|7.5366328214686|7.5222647306705|7.5222647306705|7.4852709655441|7.4852709655441|7.4852709655441|7.4234832265286|7.3941196531791|7.3941196531791|7.3941196531791|7.260133064537|7.2329258264753|7.0660286547578|6.9422541064064||6.6580601182293|6.5681222243123|6.4720744458481|6.4720744458481|6.4720744458481|6.3700827854258|6.3295363074522|6.2389292061307|-6.4365429835388|-6.4365429835388|-6.4365429835388|-6.4365429835388|-6.4544921668447|-6.4677689905604|6.3067982310675|6.3067982310675|6.3067982310675|6.2821340730104|6.2821340730104|6.2821340730104|6.2821340730104|6.2395935776402|-6.4142015625072|-6.4142015625072||-6.4142015625072|-6.4142015625072|-6.4375945404659|-6.4375945404659|-6.4375945404659|-6.4628828714833|-6.4955228380081|-6.542304574529|-6.5650784296897|-6.5756427229673|-6.6140474678444|-6.644626555787|-6.644626555787|-6.7027896355109|-6.7758772053671|-6.8181970559173|-6.8295022836209|-6.8295022836209|6.5285775466612|6.5285775466612|6.4095304855429|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7555960865718|-6.7601069313401|-6.9543634368439|6.6029294383239||-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0419330682986|1.0350367522497|0.9962630643071|0.98407005751809|0.95107781980524|0.94286422038619|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|-1.0536278641389|-1.0536278641389|-1.0536278641389|-1.0559641284525|-1.0559641284525|-1.0559641284525|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.96388521521583|0.9485390752476|0.93415456015993|0.91683837328938|0.90087595421503|0.87202882257248|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.85952296061632|0.84846999030773|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948||0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|||0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.83752971358673|0.83042187897779|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|-0.90689559984006|-0.90689559984006|-0.90880382224995|-0.90880382224995|-0.90880382224995|-0.90880382224995|-0.90880382224995|-0.93472644206636|-0.93886271247989|0.83073178560083|0.83073178560083|0.83073178560083|0.83073178560083|0.83073178560083|0.83073178560083|0.82342421711092|0.81547135446475|0.80466834230685|0.80466834230685|0.79953350391167|0.79953350391167|0.79953350391167|0.79953350391167|0.79953350391167|0.79953350391167|0.77092609765549|0.75619564853795|0.74126623212418|0.74126623212418|0.73286576954329|0.73286576954329|0.72607307067408|0.68019227441696|0.67802170979875|0.67802170979875|0.67802170979875|0.67802170979875|0.67156997860089|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354||-0.76910786420354|-0.76910786420354|-0.76910786420354|||-0.76910786420354|-0.76910786420354|-0.76910786420354|-0.76910786420354|0.65644443148447|0.65644443148447|0.65644443148447|0.65644443148447|0.65644443148447|0.65644443148447|0.65644443148447|0.65644443148447|0.65644443148447|0.65644443148447|0.64910492095762|0.64378327896654|0.62259253054261|0.61604724426402|0.59088584007304|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.77960045907644|-0.82250049019023|-0.89950057096133|-0.99194507606438|-1.0137167640043|-1.0173519493819|-1.0340577034686|-1.0489530296826|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0708623415722|-1.0739026209263|-1.0957806596655|-1.10047416406|-1.10047416406|-1.10047416406|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1277562230342|-1.1391735109481|-1.1439706321991|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1595355804679|-1.1771506596403|-1.2010872438608|-1.2010872438608|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||-3.7226295433222|-3.724032821675|-3.7255920198448|-3.7273244622556|-3.7292493982677|-3.7313882160589|-3.7337646802713|-3.7364051960629|-3.739339102498|3.7330401136554|3.7330401136554|3.7330401136554|3.7330401136554|3.7330401136554|-3.7518697268419|-3.7518697268419|-3.7518697268419|3.7458171409381|3.7458171409381|3.6981300824233|3.6951445466222|3.6699748958999|-3.7025144994274|-3.7025144994274|-3.7025144994274|-3.7025144994274|3.6683682767431|3.6683682767431|3.6683682767431|3.6683682767431|3.6683682767431|3.6370758842407|3.6356398607822|3.6340442791616|3.6322714106943|3.6303015568417|3.6281128303389|-3.5493192787325|-3.5520214102175|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699||-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|3.5328598902389|3.530955438897|3.5288393818504|3.5264882073542|3.5238757912472|3.520973106684||3.4927480446649|3.4891644834758|3.4451826677588|3.3407584943007|3.3369538825563|3.1730295132477|3.1730295132477|3.0617427239903|3.0617427239903|||3.0617427239903|3.0617427239903|3.0574919261411|3.0527688174198|-3.0524789857919|-3.0583099842132|-3.0647888713481|-3.1299862132398|-3.1299862132398|-3.1638735119864|-3.1876373097151|3.2220696558722|3.1789663224494|3.0955182081102|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9295605409228|-3.0449327640971|2.949959545317|2.949959545317|2.8638438968555|2.8264933723759|2.8127704084528|2.7975226707605|2.7805807399913|2.6909752932531|2.6909752932531|-2.7213896202987|-2.7213896202987|-2.7213896202987|-2.7213896202987|-2.7213896202987|-2.7213896202987|-2.7598176741559|-2.7598176741559|-2.7598176741559|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7622385774178|-2.7627481973442|-2.7627481973442|-2.7627481973442|-2.7815343818414|-2.7815343818414|-2.7815343818414|-2.7815343818414|-2.7883715322004|-2.7959683659326|-2.814409282765|-2.8504547310772|-2.8993941096137|2.8462288349128|2.8402542504178|-2.8663842244825|-2.8737602547232|-2.8910620540533||-2.8910620540533|2.8334311108062|2.8334311108062|||2.8334311108062|2.8334311108062|-2.9665690799286|-2.9739656337687|2.974054868257|2.974054868257|2.9711720758411|-2.982031074527|-2.9855900775096|-2.989544525268|-3.0272716576549|-3.0303018418388|-3.0336687131542|-3.0374096812824|-3.041566312536|-3.0461847917067|-3.0513164352297|-3.0633536237403|-3.0633536237403|-3.070392915267|-3.0782143502967|-3.086904833663|-3.1215610216596|-3.1599517661528|-3.1599517661528|-3.1721686343568|-3.2166403728524|-3.2166403728524|-3.2621559785251|-3.2746177433204|-3.2884641486485|-3.320943371023|-3.320943371023|-3.3399370683181|-3.3610411764237|-3.38449018543|-3.4237122717721|-3.4237122717721|-3.4237122717721|-3.4237122717721|-3.4237122717721|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|-3.4207319948612|-3.4207319948612|-3.4497022334666|-3.4552246932554|-3.4613607596874|-3.4681786112785|-3.5090873034795|-3.5489858556677|-3.5544287285196|-3.5604763650218|3.5161372927252|3.4457081719044|3.4452312968178|3.402201416537|3.3464558609186|3.3464558609186|-3.3535439483466|-3.3543752672424|-3.3543752672424|-3.355401586867|3.3445982223982|3.3439980354832|3.3033311992803|3.3025902277804|-3.2582330166657|-3.2601642181058|-3.2601642181058|-3.2625484174146|3.2374515825854|3.2360573139837|3.2345081266486||-3.1172130972452|-3.1191256742022|-3.1212507597099|-3.1307153474334|-3.1307153474334|-3.1307153474334
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||-2.9652316689947|-2.9655907419499|-2.983323166456|-2.9970257124263|-3.0267354466981|-3.0267354466981|-3.0690395410929|-3.0862214913675|-3.0862214913675|-3.1110239945858|-3.1316932796339|-3.1500631418707|-3.1500631418707|-3.1500631418707|-3.1500631418707|-3.1735146406494|-3.2189051711121|-3.2282745726367|-3.2282745726367|-3.2282745726367|-3.2736383684763|-3.2882649775224|-3.3405165005477|3.0191736154765|3.0191736154765|3.0191736154765|3.0191736154765|2.9701928621101|2.8876587953355|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8316357652258|-3.2224971596961|-3.2224971596961|-3.2224971596961|-3.2224971596961|-3.260996878651|-3.3095521667569|2.8404787554455|2.8404787554455|2.7831987687959|2.747331812317||2.7276929075039|2.7276929075039|2.7276929075039|2.7276929075039|-3.1120228175732|-3.1120228175732|-3.1120228175732|||-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1701365184357|-3.30334605901|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8134276883658|2.6653641878296|2.5067656105016|-2.9635588886109|-2.9635588886109|-2.9635588886109|-2.9635588886109|-2.9635588886109|-3.0226487717989|2.5576957373748|2.4647731680483|2.3883033614259|-2.5481330862765|-2.5481330862765|-2.5481330862765|-2.5481330862765|-2.5481330862765|-2.5481330862765|-2.5891477389606|-2.6168586328595|-2.6340650667712|-2.6590167008026|-2.6841019217817|-2.6845576966966|-2.7442029543679|-2.7478370543813|-2.7478370543813|-2.7877910398217|-2.797212391294|-2.8362059576862|-2.8362059576862|-2.8362059576862|-2.8362059576862|-2.8683954459157|-2.8971616142023|-2.9689572644486|-2.9910915507491|-3.0341284409491|-3.0341284409491|-3.0906982438794|-3.132498080756|-3.2385256105283|2.9004938175439|2.9004938175439|||2.9004938175439|2.9004938175439||||2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.9004938175439|2.7739931002987|2.7266589685427|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.710357535579|2.6664250169619|2.4708332391165|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3685487051528|2.3567207013812|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.3421260295996|2.2128875359885|2.2128875359885|2.2128875359885|2.2128875359885|2.2128875359885|2.2128875359885|2.2128875359885|2.2128875359885|2.2128875359885|2.1526250690213
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8582099447954|1.8572888783071|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8216146005394|1.7993495280215|1.7874747464035|1.7874747464035|1.7555274973285|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8842010652176|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9461670859488|||-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9550577589693|-1.9550577589693|-2.0537383472726|-2.0537383472726|-2.0537383472726|-2.070153703933|-2.0857262971722|-2.1107361695309|-2.1107361695309|-2.1663180149418|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1763841900534|-2.1763841900534|-2.3097046849138|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0958909732948|2.0821010517688|2.0704034571256|2.0704034571256||2.0704034571256|2.0582259633371|2.0452617537786|||2.0452617537786|2.0452617537786|2.0452617537786|2.0452617537786|2.0452617537786|2.0452617537786|2.0452617537786|2.0452617537786|-2.1782077095235|-2.1782077095235|-2.1782077095235|-2.1782077095235|-2.1782077095235|-2.1782077095235|-2.1782077095235|-2.1782077095235|-2.184342894697|-2.184342894697|-2.1882257742939|-2.1882257742939|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.2233673386332|-2.2768526135281|-2.3339596382815|-2.3339596382815|-2.3339596382815|-2.3357328697529|-2.3375344860807|-2.3375344860807|-2.3690672671666|-2.3690672671666|-2.4324081248564|-2.433232166949|-2.433232166949|-2.4461469148961|-2.4530520279504|-2.503057819748|-2.5837309825687|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4185234748895|-2.5676837308179|-2.5676837308179|-2.5676837308179|-2.6187596434764|2.5839759044672|2.5839759044672|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5604030617379|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.6055575817504|-1.6055575817504|-1.6055575817504|-1.6055575817504|-1.6077028810623|-1.6084016929|-1.6084016929|-1.6085574041836|-1.6091748819343|-1.609860968324|-1.6102899773612|-1.6104629623171|-1.6104629623171|-1.6117073429068|-1.6117073429068|-1.6131192525714
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||-8.5185219386911|-8.5447462509843|-8.6563849659731|-8.6615386773005|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.8998338281528|-8.9381488759667|-8.9948876653943|-9.129299958908|-9.129299958908|-9.129299958908|-9.129299958908|-9.129299958908|-9.1919995241291|-9.3772216298985|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911||8.2327846623911|8.2327846623911|8.14267598906|8.14267598906|8.14267598906|8.14267598906|8.14267598906|8.1082523884983|8.1082523884983||8.1082523884983|7.965558588793|7.7783432310098|7.7783432310098|7.7783432310098||7.7783432310098|7.7783432310098|7.4292702482005|7.2205104244793|7.2205104244793|7.2205104244793|7.2205104244793|7.2205104244793|7.2205104244793|7.1425117268656|7.0409097041729|7.0409097041729|6.078185240063|6.078185240063|6.078185240063|6.078185240063|6.078185240063|6.078185240063|6.078185240063||6.078185240063|6.078185240063|6.078185240063|6.078185240063|5.9365947684016|5.8495496865076|5.6675553714745|||5.6312969472664|5.6312969472664|5.6312969472664|5.4331076439506|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3584020575845|-6.4504466278645|-6.5385516201228|-6.6695019177563|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7810549649072|-6.9647831290378|-7.0128146641137|-7.1161830152275|-7.1296479663586|-7.221201164896|-7.221201164896|-7.2610567492188|-7.3958965321317|-7.4451628018236|-7.7351808601857|-7.8815898425315|-7.8949207968146|-7.8949207968146|-7.8949207968146|-8.4615786546503|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2681477257624|7.2207197821818|6.8496884942808|6.6001388085775|6.6001388085775|6.6001388085775|6.3497167200616|6.3497167200616|6.3497167200616|6.2837242308432|6.2837242308432|6.2138604790164|5.9617893066885|5.5961548583244|5.4807277273839|5.4764849144989|5.4764849144989|5.4764849144989|5.3454455768352||5.3454455768352|5.3454455768352|||5.3454455768352|5.3454455768352||||5.3454455768352|5.1703955581754|5.1703955581754|4.6498838719361|-5.8946008626065|-5.8946008626065|-5.8946008626065|-5.8946008626065|-5.8946008626065|-5.8946008626065|-5.8946008626065|-6.1213897801595|-6.2721000354772|-6.4232221622473|-6.6491911432485|-6.8774347063943|-7.0818294222112|-7.0818294222112|-7.0818294222112|-7.0818294222112|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.3134785857401|-7.5035872687456|-7.6095415209793|-7.8728237257029|-8.0281375365816|-8.1793194564804|-8.2941907846173|-8.2941907846173|-8.547711924628|-9.3544020431081|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.083419108067|-10.083419108067|-10.083419108067|-10.083419108067|-10.083419108067|-10.083419108067|-10.234909772513|-10.710177633098|-10.847419973801|-10.936855418362|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.4719458690322|9.1754961666174|8.824995802145|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.1883163206944|7.8142400045272|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.1628689522525|7.0472146318538
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||-7.5254696887667|-7.6916329642066|-7.8454257669193|7.5182460036142|7.5182460036142|7.5182460036142|7.5182460036142|7.4811065689572|7.4632800763341|7.4632800763341|7.4419779187542|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.3608770759314|7.3608770759314|7.3608770759314|7.3101412622366|7.1473791166846|7.0926436102726|6.8865045515522|6.8865045515522|6.7711161471985|6.7356850678813|-7.1072101172239|-7.1072101172239|-7.1413446594642|-7.1484383399141|-7.253876359327|-7.253876359327|-7.253876359327|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.4552317305013|-7.4820141639734|-7.4820141639734|-7.4820771407068|-7.4820771407068||-7.4820771407068|-7.6475858104428|-7.6484284811771|-7.6649204816593|-7.7782071349407|-7.7782071349407|7.4581031537294|7.4581031537294|7.385670420885|7.2185223338338|6.9083584411644|6.7647842528862|6.7647842528862|6.7647842528862|6.7647842528862|6.7647842528862|6.6586136298036|6.6586136298036|6.6586136298036|6.6586136298036|6.6586136298036|6.5396154933329|6.5396154933329|6.1317952002812|||6.0147721332232|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.7289546933502|-6.9953355057045|-6.9953355057045|-6.9953355057045|-7.0087059585037|-7.3321733041806|-7.4779704990434|-7.6316919226763|-7.6316919226763|-7.8909076473578|-7.9776749899502|-8.0080254703476|-8.0080254703476|-8.0080254703476|-8.0080254703476|-8.1844728423174|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237|8.0843232585045|8.0843232585045|8.0843232585045|8.0843232585045|8.0261086006042|8.0261086006042|7.9788836248777|7.9788836248777|7.9788836248777|7.8538987115645|7.7762761067046|7.7596119720288|7.490246658775|7.490246658775|7.4227737378774|7.4116573028518|7.4116573028518|7.4116573028518|7.4116573028518|7.4116573028518|7.4116573028518|7.4116573028518|7.2380914348975|7.2296652963886|7.2296652963886|7.1062071003455|7.1062071003455|7.0407855420132|7.0208727682983|6.9183308907521|-7.2824318711796|-7.2824318711796|-7.2824318711796|-7.4774242313745|-7.5313046941098|-7.5949220667213|-7.6678203106331|-7.6678203106331|-7.7174395455703|7.4093726328363|7.255274961435|-7.5407783838909|-7.5407783838909||-7.5407783838909|-7.5407783838909|-7.5407783838909|||-7.5407783838909|-7.5633065726042|-7.5633065726042|-7.6982571312322|-7.7347302115111|-7.8056724243858|-7.9374137116249|-7.9907374594803|7.8558539021333|7.8558539021333|7.8558539021333|7.8558539021333|7.5259489602866|7.3532764720721|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.6301535068043|-7.6301535068043|-7.6301535068043|-7.6301535068043|-7.6301535068043|-7.6862818861546|-8.036146656732|-8.1265516988218|-8.1500576328106|-8.2281194871076|-8.4159663987831|-8.4493292762358|-8.4493292762358|-8.4493292762358|-8.5009214032048|-8.5693574071322|-8.5767585169646|-8.5767585169646|-8.5767585169646|-8.5767585169646|-8.6230652477314|-8.7784055764995|8.4109909658294|8.4109909658294|8.4109909658294|8.4032292224572|8.4032292224572|8.3866436059393|8.3316407480451|8.3316407480451|8.3316407480451|8.3316407480451|8.2726561006145|8.1934340495296|8.1934340495296|8.1934340495296|8.1934340495296|8.1934340495296|8.1934340495296|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5744701008269|-8.6741334178126|-8.8616681625046|-8.8616681625046|-8.8616681625046|-9.0721309504683|-9.2020899280105|-9.2344015832048|-9.2344015832048|-9.5010012780408|8.9822510894459||8.9822510894459|8.9614270807677|8.9614270807677|8.9614270807677|8.930196828464|-9.1954055955635
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||65.488267235643|65.488267235643|65.488267235643|65.488267235643|63.431409735024|61.851566626562|-65.743215752081|-65.743215752081|-65.743215752081|-65.743215752081|-65.743215752081|65.168869630256|65.168869630256|64.720964475648|64.424032854171|64.424032854171|64.215590025684|63.403433616185|61.426040233532|61.184487834418|60.886981184528|60.886981184528|60.886981184528|60.886981184528|60.886981184528|60.62497640839|60.62497640839|60.455526629982|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|-64.839904136733|-64.839904136733|-64.916559558528|-64.990271812465|-64.990271812465|-64.990271812465|-65.850303497343|-65.908668772411|62.913649256974|62.913649256974|62.913649256974|62.913649256974|62.139688142471|62.139688142471|60.719372353353|60.719372353353|60.177080138301|59.024533147917|58.316148196443|57.998626794323|||57.998626794323|57.998626794323|57.01514041634|55.711269036616|-60.170685599599|-60.170685599599|-60.170685599599|-60.170685599599|-60.170685599599|-62.034094093413|-62.984069150872|-62.984069150872|-63.035269200295|-63.035269200295|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.637647912638|60.302940684045|60.274621669997|60.274621669997|59.932912288495|58.864347495843|57.554829533684|55.024810720139|53.072013352373|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.702891657535|50.408766134783|-52.605789865625|-52.605789865625|-52.605789865625|-52.605789865625|-52.605789865625|-52.605789865625|-54.017544549452|51.758283410087|50.986981270064|-52.279745261078||-52.279745261078|-52.279745261078|-52.279745261078|||-52.279745261078|-52.72749303911|-52.841658423718|-53.218510122626|-53.232537599202|-53.232537599202|51.277352909535|50.935947422947|50.451053836573|50.362280133288|50.220718563978|50.220718563978|49.669404829215|49.669404829215|48.84378288926|48.120869410714|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.702601399879|47.702601399879|46.186224159113|-49.634340431147|-49.634340431147|-49.634340431147|-49.634340431147|-49.634340431147|-49.963155695524|47.316822077795|47.316822077795|47.316822077795|47.316822077795|47.316822077795|47.171468364448|47.171468364448|47.171468364448|47.171468364448|47.171468364448|47.171468364448|46.873852000469|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.779042053612|-48.779042053612|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.16398359857|-49.273870749849|47.084589539217|46.977781848632|46.977781848632|46.977781848632|46.977781848632|46.977781848632|46.166978390705|46.001772019778|46.001772019778|46.001772019778|45.758362731711|45.758362731711
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||-208.73603483496|-215.21781461832|198.25436868494|198.25436868494|198.25436868494|196.22761566042|196.22761566042|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|189.3337620043|187.98195778256|186.96328795094|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-202.48618686828|-204.60687243313|-207.77429948217|-212.21588712673|-216.79542844539|-218.47270030716|-223.7863352005|-225.22885625346|-225.22885625346||-225.22885625346||-225.22885625346|-226.38206691194|-232.24020455708|||-232.24020455708|-236.37800506342|-238.27531489311|-238.27531489311|-242.02812765901|-245.83680851001|-247.4853427889|-251.65038087656|-256.02820097396|-262.39244552662|-269.21382836291|-277.31717537435|243.9392936132|243.9392936132|243.9392936132|243.9392936132|243.9392936132|241.96032623689|239.3170291521|226.43558794678|223.28954216308|222.14978604732|222.14978604732|222.14978604732|222.14978604732|222.14978604732|220.38865116369||||219.84850129299|215.77611254777|-245.85743400736|-245.85743400736|-245.85743400736|-245.85743400736|-246.95670865107|-246.95670865107|-268.22967627896|-273.86630697662|-278.85145219625|-283.25161355139|-288.7240150571|264.46035532242|264.46035532242|264.46035532242|264.46035532242|264.46035532242|264.46035532242|258.78928369158|253.59920410175|249.80467122417|241.67185691575|236.5436322643|236.5436322643|236.5436322643|236.5436322643|236.5436322643|234.24292473811|233.04806086577|233.04806086577|233.04806086577|233.04806086577|233.04806086577|233.04806086577|233.04806086577|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-249.48389005571|-251.8004213611|-251.8004213611|-251.8004213611|-251.8004213611|-251.8004213611|-251.8004213611|-251.8004213611|-252.86157929012|-253.51286587791|-255.54207319767|-255.76724718474|-255.76724718474|-255.76724718474|-260.07471909415|-261.99968788239|-264.94405911406|-264.94405911406|-266.21562123785|-270.3229124865|-275.09276515591|-275.09276515591|-275.09276515591|||-275.09276515591|-275.09276515591||||-275.09276515591|-275.09276515591|-277.82529461767|-277.86456125639|-277.86456125639|-281.26617917376|-286.07353241529|-290.7761471281|-294.36238569789|-297.66035271345|-297.66035271345|-301.0670585705|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-305.82811732638|284.14429959706|284.14429959706|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|275.88883524277|274.37648360308|265.23948592973|265.23948592973|264.71053992192|261.26171102435|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-291.37478807769|-291.92097349977|-291.92097349977|-291.92097349977|-291.92097349977|-291.92097349977|-291.92097349977|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||-244.04310641063|-250.96456267848|-255.96062519831|-256.87291688701|-259.56145639555|-259.56145639555|-259.56145639555|-259.56145639555|-259.56145639555|-262.98495155061|-263.40995105875|-263.40995105875|-263.40995105875|-263.40995105875|-263.40995105875|-263.40995105875|-263.78883450972|-270.98759389969|-275.82897491861|-275.82897491861|-275.82897491861|-275.82897491861|-275.82897491861|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-277.54861724802|-280.05401916447|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-288.29188785285|261.06248413228|261.06248413228|258.65276014698|255.50306682998|250.14229647776|248.85255164195|247.58616849106||242.99131480255|242.99131480255|242.99131480255|240.18479422505|233.14480768525|233.14480768525|231.65510552489|231.65510552489|231.65510552489|231.65510552489|231.65510552489|231.65510552489|229.00567280543|228.58963645048||224.98848494497|221.37158635182|221.37158635182|216.52398483535|215.18276383451|215.18276383451|215.18276383451|210.6197375939|207.52193065988|||204.16325628876|201.9313958764|201.09043986267|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-238.95020802072|-238.95020802072|-238.95020802072|-245.47245335635|-245.60828150706|-250.55960679883|-250.55960679883|-250.92734088759|-254.47482320844|-255.44424800937|-259.27138667708|-264.63487408565|-264.73441245142|-264.73441245142|-266.32952154496|-266.32952154496|-272.26484141353|-272.26484141353|-275.16919261115|-275.16919261115|-275.16919261115|-282.0503880304|-284.25196799823|-284.25196799823|-284.25196799823|-284.25196799823|-284.25196799823|-284.25196799823|-284.25196799823|-284.25196799823|-284.25196799823|-284.75527386306|-284.75527386306|-284.75527386306|-284.75527386306|-284.75527386306|-287.72808207006|-292.48334506082||-292.48334506082|-296.77041812277|-296.77041812277|||-296.77041812277|-296.77041812277|-300.74630072499|-300.74630072499|-313.22438158354|-317.01122659402|-317.584339499|-321.45482166555|-322.94980185061|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-328.12230469229|-332.60256212555|-335.75284680617|-344.25205261721|-354.40995439246|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053||284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2659200820163|-8.3024112552222|-8.357548821546|-8.357548821546|-8.357548821546|-8.357548821546|-8.5361653572734|-8.5613069154828|-8.5613069154828|-8.5613069154828|-8.5613069154828|-8.7108962908949|-8.7609960387775|-8.8961067012756|-9.0301183916694|-9.0714917773531|-9.0714917773531|-9.2405465040522|-9.2950516711691|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925||-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351||-9.5608199908351|-9.5608199908351|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|||-9.8682972807597|-9.8682972807597|-9.8682972807597|-10.155141712081|-10.155141712081|-10.155141712081|-10.155141712081|-10.455713352508|-10.671204701464|-10.671204701464|-10.671204701464|-10.781507740354|-10.781507740354|-10.781507740354|-10.781507740354|-10.781507740354|-10.781507740354|-10.897231832374|-10.897231832374|-11.116368999337|-11.12557245166|-11.12557245166|-11.250604163395|-11.250604163395|-11.250604163395|-11.250604163395|-11.544850980778|-11.544850980778|-11.97685315523|-11.97685315523|-12.025392292975|-12.22495788892|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.204181251226|10.014790121381|9.263366822473|9.2579074215798||8.6794295572489|8.6794295572489|8.6794295572489|||8.2285325023034|7.85925287367|7.5682475739176|7.4891150067285|7.4891150067285|7.4891150067285|7.409571867302|7.2668048073664|7.2668048073664|6.97364411639|-8.68211672304|-8.68211672304|-8.68211672304|-8.68211672304|-8.68211672304|-8.68211672304|-8.68211672304|-8.68211672304|-8.7245742744641|-8.9031380753204|-9.0145977449069|-9.2486945787636|-9.2486945787636|-9.4242894310965|-9.4242894310965|-9.4242894310965|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5609469139199|-9.5609469139199|-9.5609469139199|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-10.385392914695|-10.385392914695|-10.507380656051|-10.650145408449|-10.650145408449|-10.650145408449|-10.725161681504|-10.785193184682|-10.785193184682|-11.011881540956|-11.040979489951|-11.07331054439|-11.121733747477|-11.602757425654|-11.602757425654|-11.613645442166|-11.613645442166|-11.826105998668|-11.826105998668|-12.401784233156|-12.763093634781|-13.125659594202|-13.179899358378|-13.58322159408|-13.842468437867|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717||10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||-10.619025138072|-10.736138665071|-10.774381104943|-10.774381104943|-10.774381104943|-10.774381104943|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-11.044443220445|-11.044443220445|-11.10771469998|-11.122460576424|-11.188844597482|-11.232049796475|-11.276604984882|-11.276604984882|-11.393450470636|-11.398278311303|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.495471058724|-11.597745959889|-11.623554388206|-11.623554388206|-11.623554388206|-11.758030486097|-11.758030486097|-11.758030486097|-11.950589259455|-12.142321992792|-12.163690488512|-12.165212279089|-12.550235515973|11.346314481574|11.346314481574|11.243127244134|11.067362990003|10.838736867487|10.72583945862|10.72583945862|10.72583945862|10.62037768487|10.505974876924|10.287194583199|10.191178762402|10.191178762402||10.191178762402|10.087420264313|9.7696109397894|9.7696109397894|9.7696109397894|9.7696109397894|9.7696109397894|||9.5829014362765|9.3988696870753|9.3988696870753|9.3988696870753|9.0676330788873|-9.913898509404|-9.913898509404|-9.913898509404|-9.913898509404|-10.143220311691|9.5386351773088|9.5386351773088|9.5386351773088|9.4818164186285|9.418129426087|9.342985923999|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.880372802256|-9.880372802256|-9.9065253909411|-9.922951556334|-9.922951556334|-9.922951556334|9.5245870913551|9.5245870913551|9.5245870913551|9.5245870913551|9.5245870913551|9.5234301714418|9.5154783624541|9.458859243365|9.458859243365|9.458859243365|9.4048430018644|9.2381591325579|9.1718438472547|9.0870486725478|9.0456095789438|8.9090110035479|8.8605675931043|8.7734087038113|8.6463688450185|8.6463688450185|-8.9425599811618|-8.9425599811618|-8.9425599811618|-8.9425599811618|-8.9425599811618|-8.9425599811618|-8.9425599811618|-8.9425599811618|-9.0111842270918|-9.0111842270918|-9.0602052075142|-9.0637717902507|-9.0637717902507|-9.0703016585603|-9.1061887007539|-9.1061887007539|-9.1061887007539|-9.181876418942|-9.1826400204431|-9.2095996984653|-9.2345057986907|-9.2345057986907|-9.2488955416868|-9.2993282122292|8.7604107897028||8.7604107897028|8.7604107897028|8.7604107897028|||8.7604107897028|8.7604107897028|8.7604107897028|8.7604107897028|8.7337903491374|8.7019887491195|8.6429420278404|8.6429420278404|8.6429420278404|8.6429420278404|8.5427130908804|8.5313760128975|8.5313760128975|8.5313760128975|8.5313760128975|8.4348616961373|8.4192909006425|8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.1900198839154|8.1900198839154|8.1099860086347|8.1099860086347|8.1099860086347|8.1099860086347|8.0106495833434|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP||||||||||||||||-1.8959633190005||||-1.8959633190005||||||||-1.8959633190005||||||||-1.8959633190005||-1.8959633190005|||-1.8959633190005|||1.5614897107675|||||1.5614897107675|||||||||||1.5360983624372||||||||||||1.5360983624372|||||||||||||||-1.8265573035442|||-2.2056192303987|-2.2495769157776|-2.3539743704673|||||-2.4544159089058|||||||-2.550462236507||-2.573846938989|-2.6949410336784|||||||-2.8970455745383||||||-3.0931062675762||-3.1412291104317|-3.2124769218233|-3.4004651155328|-3.4004651155328||||||-3.4849613602797|-3.6332902837506||||-3.6936560128255|-3.7418399888192||-3.7647171204368|-3.7647171204368||||-3.942941262223||-3.948823771982|||-4.0398040459206|||||||3.9417947720244|||||3.9417947720244|||3.9417947720244||||||3.9417947720244|3.9417947720244|||3.9417947720244|||||||||||3.9417947720244|3.9417947720244|||||||3.9417947720244|-4.0460503685525|-4.0849695603115|||||||||||||||||-4.0849695603115||||||||3.8605895660472|||||||3.7953214272473||3.6074739677612|3.5730599013638||||||-3.7119111918|||||||3.5220726862626|3.5220726862626|3.4897502296595|3.4897502296595|3.2919447282319||3.2564133512833|3.2564133512833||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP||-3.0936620511052|-3.0999037573658|-3.0999037573658|-3.2145597217174|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.7598587841813|2.7598587841813|2.7598587841813|2.7598587841813|2.7598587841813|2.7551765277456|2.6147516120883|2.4530573806732|-2.8994687489194|-2.8994687489194|-2.8994687489194|-2.8994687489194|-2.8994687489194|-2.9502985004498|-2.9994426970033|-3.0004920434453|-3.0140308013618|-3.0140308013618|-3.0140308013618|-3.0140308013618|-3.0140308013618|-3.0534786108534|-3.1859763334637|-3.1987514838515|-3.2373905297715|-3.3292116585262|-3.4145684179208|-3.5324093695638|-3.5446412646914|-3.5446412646914|-3.6242469132047|-3.6242469132047|-3.6242469132047|-3.6242469132047|-3.7643854816866|-3.7833172171328|-3.9209079310865|-4.1414615970399|3.5791246174465|3.5791246174465|3.5791246174465|3.5154718424094|3.4233020042062|3.4027061240025|3.4027061240025|3.3740845014105|3.3740845014105|3.3740845014105|3.3740845014105|3.237649512451|3.2012772826807|3.1469746462125|2.9896385925366|2.9844872308389|2.9165413724731||2.8007126502803|2.7272871650064|2.7272871650064|2.6923191588018|2.6122434846664|2.5919371569713|2.4421181273995|||2.4421181273995|2.4421181273995|-3.1153172400042|-3.1153172400042|-3.1153172400042|-3.1153172400042|-3.1153172400042|-3.1993916685253|-3.1993916685253|-3.4344907794694|-3.5508208039154|-3.5508208039154|-3.5508208039154|-3.5508208039154|-3.638689730206|-3.7404884868626|-3.8033206787114|-3.8219986319375|-3.8219986319375|-3.8219986319375|-3.8219986319375|-3.8219986319375|-3.8332081488415|-3.8332081488415|-3.9127312293367|-3.9385901811737|-3.9500804819464|-3.9500804819464|-3.9661858291997|-3.9661858291997|-3.9661858291997|-3.9661858291997|-3.9661858291997|3.4214372758055|3.4214372758055|3.4029858514097|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1894758204417|3.1048157013733|3.1048157013733|2.9600731440473|2.9317478943851|2.8706455761742|2.8706455761742|2.7887729334115|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.1820348850469|-3.3769830720933|-3.4086211837995|-3.4086211837995|-3.4712457036164|-3.5174952320685|-3.5766613673755|-3.6588721157088|||-3.6588721157088|-3.7381445729897||||-3.7381445729897|-3.775716115387|-3.834420929374|-3.834420929374|-3.834420929374|-3.834420929374|-3.834420929374|-3.8963011084019|-3.9700567256542|-4.0478797609612|-4.0478797609612|-4.0478797609612|-4.0478797609612|-4.0478797609612|-4.0478797609612|-4.0478797609612|-4.0478797609612|-4.1603524378073|3.6071461448695|3.6071461448695|3.6071461448695|3.5298845911055|3.5212866925423|3.5212866925423|3.5212866925423|3.5212866925423|3.5212866925423|3.5212866925423|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.1998702226165|3.1848557456868|3.0749048724789|3.0749048724789|3.0749048724789|3.0749048724789|3.0749048724789|2.9998943027543|-3.4877271142653|-3.4877271142653|-3.4877271142653|-3.4877271142653|-3.4877271142653|-3.5944190386325|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.1576259244593|3.1181184260826|3.1181184260826|3.0966507592129|3.0966507592129|3.0966507592129|3.0854451963556|3.0171613372313|2.9257348684191|2.8835766172365|2.8835766172365|2.8835766172365|2.8835766172365|2.8835766172365|2.8716073809604|2.8716073809604|2.8716073809604|2.85345250352|2.8532806500658|2.7175697204766|2.7175697204766|2.7175697204766|2.7175697204766|2.7175697204766|2.7175697204766|2.6547996465031|2.6322774030173|2.4780859657354|2.4339843666362|2.3813714755693|2.3781905983465
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||159.32817833199|159.32817833199|159.32817833199|158.00639004489|158.00639004489|155.27375756127|155.12640678466|150.98489117159|148.21227551675|148.21227551675|148.21227551675|148.21227551675|147.64697330502|147.57441020572|145.6276600636|145.6276600636|144.06406961955|143.17118270174|141.74576703459|141.10640442537|138.52933621591|138.188147282|136.27029028105|136.27029028105|136.27029028105|135.15393402952|135.15393402952|135.15393402952|135.15393402952|133.97686790612||133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612||131.91873448852|129.10433919351|129.10433919351|129.10433919351|129.10433919351||129.10433919351|126.58260469878|124.49395072016|124.49395072016|124.49395072016|124.49395072016|124.00439036724|122.84931737446|122.31035297737|121.78927515199|121.5546652026|121.5546652026|119.37185056419|115.93538154729|-127.43329292013|-127.43329292013|-127.43329292013|-127.43329292013|-127.43329292013||-127.43329292013|-127.43329292013|-127.43329292013|-127.43329292013|-127.47818137927|-127.47818137927|-127.47818137927|||-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-128.98541094692|-128.98541094692|-137.60600860286|-141.86223271343|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-145.23385197578|132.71029524178|132.71029524178|132.71029524178|132.71029524178|132.71029524178|132.71029524178|132.71029524178|132.71029524178|132.71029524178|129.17810921504|128.49519254928|128.49519254928|126.76132776743|125.27925409218|124.43249759564|123.22499444627|121.07221876409|114.68024154533|112.88915820507|110.34587322522|110.34587322522|109.68430451606|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.70694002641|-118.97437238178|-122.47152698792|112.9248468258|112.9248468258|112.9248468258||112.9248468258|111.96094193481|||-118.4677970527|-118.4677970527||||-118.4677970527|-118.4677970527|-119.68643777883|-120.65159626047|-122.12400118554|-123.65999928276|-123.96406377774|-123.96406377774|-123.96406377774|-124.49340792741|-125.98155944707|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|117.07169383527|117.07169383527|117.07169383527|117.07169383527|117.07169383527|117.07169383527|117.07169383527|114.74182766653|114.74182766653|114.74182766653|114.20203218169|113.63558843078|113.48399138386|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.20615224795|109.02905686648|107.25450720557|106.41611835436|104.82901988511|104.54094832265|104.54094832265|104.54094832265|104.54094832265|104.54094832265|104.54094832265|104.50981072834|104.50981072834|102.16645356738|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-111.16106892025|-112.80118794348|-115.45687193237|-115.89652606472|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||-7047.9951281306|-7111.1056979229|-7317.8952199143|-7545.9946887937|-7686.6607653263|-7780.7341836959|-7810.2602041066|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7747.6556883134|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732||7512.2490603732|7512.2490603732|7512.2490603732|7452.6100670813|7385.1976136806|7385.1976136806|7190.2195707562|6974.6884119514|6720.7649021682|6365.2943357424|6085.8825952693|5776.299155921|-6814.2786023861|-6814.2786023861||-6814.2786023861|-6814.2786023861|-6814.2786023861|-6911.4206693179|-7013.8007436865|-7095.9452707628|-7106.8280786253|-7319.8089762504|-7443.6766402782|||-7624.6407114202|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7802.4701778753|-7829.1668154777|-8221.6520388989|7178.3772140106|7178.3772140106|7178.3772140106|7178.3772140106|7178.3772140106|7051.5302377896|6932.8113753217|6627.5681948019|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7973.265826496|-8094.7398072178|-8210.8220080197|-8436.4688977997|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7507.103188368|7234.5590981866|6863.1212202074|-7577.8625139811|-7577.8625139811|-7577.8625139811|-7577.8625139811|-7577.8625139811|-7577.8625139811|-7673.1805710901|-7780.2006345446|-7815.7784828273|-7827.5316475859|-7828.3684973176|-7892.6316636863|-7936.2574040958|-7999.1748934398|-8141.3054371554|-8312.5615968393|-8369.1001323568|-8369.1001323568|-8369.1001323568|-8369.1001323568|-8431.2223692853|-8474.9116646752|-8474.9116646752|-8707.0240284585|-8818.3600316206|-9089.0111462451|-9275.5679402723|-9279.2820727462|-9279.2820727462|-9279.2820727462|-9279.2820727462||-9279.2820727462|-9279.2820727462|-9330.3134141624|||-9376.9918693364|-9376.9918693364|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9419.9959810052|-9454.4399788947|-9516.0444209941|-9566.7160233268|-9613.0178036964|-9642.2420041071|-9674.7133378968|-9760.7925976631|-9894.1266637816|-9894.1266637816|-9896.8074042018|-10144.89711578|-10379.498422915|8963.3562893766|8963.3562893766|8963.3562893766|8963.3562893766|8906.2731967612|8906.2731967612|8783.0533293348|8783.0533293348|8581.1703659276|8449.078184364|8307.7535381822|8234.6150424247|8223.9691881786|8223.9691881786|8162.4657646429|-9529.0966301302|-9529.0966301302|-9529.0966301302|-9530.3347973669|-9817.6261200532|-9817.6261200532|-9817.6261200532|-9817.6261200532|-9989.5845778369|-10105.093975374|-10272.326639305|-10429.04523371|-10429.04523371|-10447.828037455|-10524.153277294|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10835.462765326|-10873.125294807|-10971.265796058|-10971.265796058|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044||-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|||-4.3408475718443||4.2251881893839|4.2251881893839||4.1527090134847||||4.1452272809861|4.1452272809861||||||||3.9483812540645|3.9483812540645||3.9483812540645|3.9065346419673|3.8111494315841|3.754054971666|3.5400611516843|-3.7727282986706|-3.7727282986706|-3.7727282986706|-3.8095592112083|-3.8592325416692|-3.8938694096812|-3.9301327044444|-3.9957030277204|-4.0202254697958|-4.1021950692247|-4.1651438512788|-4.1651438512788|-4.1651438512788|-4.1651438512788|-4.1651438512788|-4.2071042765496|-4.2262268981798|-4.3113632689432|-4.4598481004454|-4.5337201296198|-4.5810778603408||||-4.582309006039||||-4.8767320827022||||-5.3662168778203|-5.3662168778203|-5.3662168778203|||-5.3877409340299|5.2552879252525|||5.0047644419242||4.8264048146725||||||||-5.0029455579356|||-5.0029455579356||||-5.0029455579356||||||5.1531185955754|5.1531185955754|5.1531185955754||5.1531185955754|||5.1531185955754|5.0306873157015|4.9764351759416|4.9764351759416||-4.8875719801075|-4.9086046746703|-4.9086046746703||-4.9086046746703|-4.9086046746703||||4.7839949339262|||4.749994274602||-4.9319112866862|4.7423206866071|4.7423206866071|4.7423206866071|||||4.451890060966|4.451890060966||4.4212467259154|||4.4212467259154|4.2599406845024||||-4.4233168142253|-4.4233168142253|-4.4233168142253|-4.4233168142253|-4.4233168142253||-4.4233168142253|-4.4393518519858|||||||||||-4.5561752820284|||||-4.5561752820284||||-4.6174835186017|||-4.6174835186017|-4.6174835186017|-4.6174835186017|||||||||||-4.6174835186017|-4.6174835186017|-4.6793147701701|-4.8175719732135|-4.9340800172852|-5.066422291019|||-5.5106915582313|-5.6888238179567|-5.7692486166824|||||||-5.911109619656|5.7437672821252||||5.720757835064|5.720757835064||5.720757835064|||||5.720757835064||-5.8511566340895|-5.8511566340895|-5.8511566340895|-5.8511566340895|-5.9129518601598||-5.979896428972||-5.979896428972||-5.979896428972|-5.979896428972|||5.8334485394099||5.7866092635899|5.7153994191255|5.6779437184959||-5.3442672740494||||-5.3442672740494|5.1666683425032|||5.1666683425032|5.1666683425032||5.1666683425032|5.1666683425032||5.1085204536742||4.8728003959993|4.7908336830514|4.766370741568|4.7051898815477
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||-0.70679438753938|0.63401928526856|0.63401928526856|0.62179916415719|0.62111021317937|0.60356691190377|0.60151878008992|0.59429864430594|0.5897207044249|0.5828563264879|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62876035942464|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58075232794638|0.57650259458087|0.57246010620438|0.57246010620438|0.57246010620438|0.57246010620438|0.57246010620438|0.57246010620438|0.56001125793813|0.55117917636101|0.5442546603753|0.54378293263403||0.53653657886151|0.52620729641521|0.52273035862274|0.51908928396775|-0.55924846106317|-0.55924846106317|-0.55924846106317|||-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.5770538071079|-0.58528202874605|-0.59064672173332|-0.59716303349944|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.60239976236751|-0.60605527835345|-0.61219786183893|-0.61219786183893|-0.61233094088302|-0.6172010705655|-0.62561229707854|0.58965311398464|0.58965311398464|0.58965311398464|0.58965311398464|0.58965311398464|0.58965311398464|0.58965311398464|0.58694789862587|0.58621987541466|0.58349365940247|0.58349365940247|0.58193739973344|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.6105627464681|-0.61507130582013|-0.61507130582013|-0.61753591185739|-0.61753591185739|-0.61753591185739|-0.61753591185739|-0.61753591185739|-0.61753591185739|-0.62192879656874|-0.62575417138828|0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|||0.59047671438068|0.59047671438068||||0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|0.59047671438068|0.58877373000243|0.58877373000243|0.58713746026996|0.58698608098033|0.58215118577749|0.58172354025609|0.5796043161225|0.5796043161225|0.5796043161225|0.57644491963585|0.57644491963585|0.57644491963585|0.57554989581858|0.57522209623958|0.57035788275031|0.5676754379408|0.56641716693689|0.56179683114478|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55612839266789|0.55549231523365|0.55549231523365|0.55549231523365|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.60162882362703|-0.60571326194441|-0.60571326194441|-0.60571326194441|-0.60571326194441|-0.60571326194441|-0.60571326194441|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56524097411219|0.56404554610322|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.324853160327|-30.715241366918|-30.715241366918|-30.715241366918|-30.715241366918|-30.715241366918|-30.715241366918|-31.080823401935|-31.467582257067|-31.550091566283|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-32.112149639505|29.270876589331|29.270876589331|29.270876589331|29.270876589331|29.270876589331|29.270876589331|29.270876589331|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.307953746643|28.307953746643|28.181059209866|27.770621662187|27.120136027919|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822||-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|||-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-30.214080214524|-31.026755412445|-31.137486781047|-31.137486781047|-31.137486781047|-31.137486781047|-31.137486781047|-31.245972149369|-31.245972149369|-31.32330194314|-31.650891259861|-32.075989674144|-32.509434327608|-32.672246349392|-32.672246349392|-32.672246349392|-32.672246349392|-33.27193990078|-33.502393962013|-33.502393962013|-34.144005647249|-34.144005647249|-34.179450634394|-34.919692402605|-34.919692402605|-35.735768827601|-36.146628549565|-36.146628549565|-36.185259616246|-36.185259616246|-36.185259616246|-37.058620227564|-37.456799786608|-37.921445733222|34.485328855948|34.485328855948|34.485328855948|33.536475277429|33.493232421949|33.493232421949|33.493232421949|33.493232421949|33.493232421949|33.493232421949|33.493232421949|32.97581299684|32.359236917469|32.118598312772|31.839935378573|31.839935378573|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|31.11880199214|-33.340581781499|-33.340581781499|||-33.340581781499|-33.340581781499||||-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.340581781499|-33.814534168368|-33.916091718945|-33.916091718945|-34.037324153354|-34.59638786484|-34.59638786484|-34.768210942758|-35.064678359046|-35.118431403331|-35.118431403331|-35.503812288898|-36.42090339093|-36.498336761437|-36.498336761437|-36.756484951401|-36.84887267685|-37.130088777896|-37.130088777896|-37.272321033871|-37.860910098195|-38.434347223838|-38.877051962305|-38.949501078315|-39.191111503914|-40.409570626501|36.748680833824|36.748680833824|36.323532479612|36.033105765635|36.033105765635|36.033105765635|35.300671377506|34.95630051331|34.604224487988|34.371360669365|34.326044934964|34.326044934964|34.326044934964|34.326044934964|34.326044934964|34.326044934964|34.043574196292|34.043574196292|33.512302882354|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.860007492102|-37.005564600667|-37.431181702835|-38.570758380076|-38.753622414426|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.23309312181794|-0.23499235695295|-0.23710261821408|-0.23944735294866|-0.24205261376486|-0.24494734800509|-0.24816371938311|-0.2517374653587||||||||||||||||
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||15.357895855237|15.357895855237|15.357895855237|14.962106497342|14.482339840525|13.367044534279|13.331161011141|12.893655416016|12.893655416016|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.629331730225|12.329964247344|12.329964247344|12.329964247344|12.329964247344|12.329964247344|12.329964247344||12.059960249396|11.701066842048|11.414518213237|11.300763218448|-13.267096016099|-13.267096016099|-13.267096016099|-13.267096016099|-13.267096016099||-13.267096016099|-13.267096016099|-13.267096016099|-13.267096016099|-13.777884082981||-13.886523458924|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.438217778476|11.334686380262|11.166318316851|11.105657659435|11.105657659435|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844||-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|||-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-13.453372188647|-13.849191767462|-14.323074544583|-14.323074544583|-14.323074544583|-14.447861262068|-14.457623291793|-14.629535917371|-14.629535917371|-15.047261719273|-15.124734883359|-15.288594516175|-15.543994197202|-15.812955290389|-15.812955290389|-15.814200708404|-15.814200708404|-15.814200708404|-15.814200708404|-16.000989027395|-16.000989027395|-16.11751666527|-16.11751666527|-16.307240756143|-16.846934724504|-16.989927160138|-17.832141623888|-17.929046138562|-17.952798618357|-17.952798618357|-17.952798618357|-17.952798618357|-18.319776867806|-18.355307418968|16.417900023889|16.417900023889|16.417900023889|16.417900023889|16.054334254211|15.636955125766|15.636955125766|15.554394783397|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.297686918455|-17.346038826966|-17.346038826966|-17.346038826966|-17.346038826966|-17.346038826966|-17.346038826966|-17.346038826966|-17.346038826966|-17.888932237652|-18.112147447827|-18.429052800341|-18.737835957389||-18.784871419135|-18.784871419135|||-18.784871419135|-18.784871419135||||-18.784871419135|-18.784871419135|-19.376523688836|-19.557151160606|-19.557151160606|-19.557151160606|-19.557151160606|-20.114612192984|-21.140879260017|-21.140879260017|-21.1509774642|-21.196641334429|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.418552825365|-21.45172473845|-21.826361676687|-22.490402138492|-22.733779814796|-23.015311668268|-23.257817132151|-23.257817132151|-23.257817132151|-23.257817132151|-23.257817132151|-23.808685257342|-24.315206053419|-24.544674452326|-24.727415888598|-25.180462988538|-25.736624673917|-25.918472771196|-26.362620111783|-26.362620111783|-26.389344870406|-26.389344870406|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|22.574203244538|21.86856041097|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|20.882614252691|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||-5.183755618448|-5.183755618448|-5.183755618448|-5.249528520764|-5.2511427065411|-5.2629540227419|-5.2629540227419|-5.2752267014722|-5.2766407741154|-5.3143404576323|-5.3143404576323|-5.3337118993359|-5.3457908774037|-5.356815143036|-5.356815143036|-5.356815143036|-5.356815143036|-5.356815143036|-5.356815143036|-5.3761914193472|-5.3761914193472|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.4222383672672|-5.5041535888201|-5.5046152576347|-5.6201281000662|-5.6801421034654|-5.757658043208|-5.770175446738|-5.8868615778168|-6.270841652177|-6.270841652177|-6.270841652177|-6.270841652177|-6.2927028568839|-6.2927028568839|-6.2927028568839|-6.2927028568839|-6.3030029835806|-6.3237071790942|-6.3237071790942|6.0286023539956|6.0286023539956|6.0081478064509|6.0081478064509|6.0081478064509|6.0081478064509|5.9762754379877|5.9408616952508|5.8676241164306|5.7584713305477|5.6710793536508|5.6593572231973|5.6593572231973|5.6331745621059|5.5774161281955|5.5021289126488|5.5018099697003|5.4424962634918|5.3920024363064|5.3722247247192|5.3039814165459|5.3039814165459|5.2460903515667|5.2195448997121|5.1247720588689|5.0667995352157|5.0667995352157|5.0667995352157|||5.0142219219614|4.9713574420533|4.8926194256236|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.3321113575001|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.038138596129|5.0328966261967|5.0328966261967|5.0328966261967|5.0328966261967|4.9682185519652|4.9207984991555|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.8044176247521|4.8044176247521|4.7571058435355|4.6732174205686|4.5891306453177|4.5570896790235|4.5212105033364|4.4817822011771|4.4817822011771|4.4817822011771|4.4817822011771|4.4817822011771|4.4817822011771|4.4817822011771|4.4817822011771|4.4683693020942|4.4309659632712|4.392797518251|4.392797518251|-4.510974435623|-4.510974435623|-4.510974435623|-4.510974435623|-4.510974435623|-4.510974435623|-4.510974435623|-4.5185829319507|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631||-4.5332788208631|-4.5332788208631|-4.5332788208631|||-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5332788208631|-4.5994763881528|4.6006315068918|4.6006315068918|4.6006315068918|4.6006315068918|4.6006315068918|4.5793127833161|4.5217365488248|4.4697070369938|4.4310635471585|4.4245151043207|4.4184444627975|4.4184444627975|4.3879941527286|4.380289853087|4.3789865843355|4.3644893689288|4.3644893689288|4.3550612089419|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5360904646552|-4.5434968809255|-4.5434968809255|-4.5434968809255|-4.5759478520428|-4.6427197402357|-4.6544672323199|-4.7015127156545|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5638764496328|4.5599111238545|4.5599111238545|4.5599111238545|4.5599111238545|4.5599111238545|4.5571232547833|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||-1543.4252085686|-1547.1067394343|-1547.1067394343|-1547.1067394343|-1547.1067394343|-1547.1067394343|-1572.8963771492|-1573.773752388|-1587.2486137645|-1600.8317930717|-1605.0908811907|-1618.7120902119|-1622.735655791|-1638.0396175456|-1645.8773528284|-1666.8081698094|-1677.009077566|-1679.7323084066|-1742.2025648962|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|-1751.2030703544|-1751.2030703544|-1751.2030703544|-1787.7256337271|-1823.8618152523|-1847.902016947|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1923.4039378386||1765.2689467234|1765.2689467234|1765.2689467234|1765.2689467234|1741.5666008931|1741.5666008931|1738.6851121035|1735.9775200322|1735.9775200322|1735.9775200322|1721.1759506571|1721.1759506571|1682.4394452557|1682.4394452557||1681.3216058396|1641.1906731551|1595.2118590612|1581.0687322903|1577.8541469892|1558.4310456657|1558.4310456657|1547.423384073|1486.0259823033|||-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1695.962052356|-1783.0133915066|-1834.5535697613|-1834.5535697613|-1887.2817441792|-1929.4120501833|1790.4399942672|1790.4399942672|1780.0493756385|1780.0493756385|1761.529154835|1761.529154835|1761.529154835|1761.529154835|1761.529154835|1734.7962705832|1734.7962705832|1734.7962705832|1734.7962705832|1734.7962705832|1734.7962705832|1729.2356450911|-1843.5122147286|-1843.5122147286|-1843.5122147286|-1843.5122147286|-1843.5122147286|-1843.5122147286|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1858.5707820822|-1863.2972618299|-1863.2972618299|-1893.9414020333|-1934.1015578147|-1953.1683975719|-1973.1361555551|-1973.1361555551|-1995.0649009132|-1995.0649009132|-2004.9579970298|-2004.9579970298|-2004.9579970298|-2004.9579970298|-2004.9579970298|-2039.3755644624|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459||1835.8395256459|1835.8395256459|1835.8395256459|||1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1835.8395256459|1821.1661640206|1776.0984721757|1770.8661339216|1770.8661339216|1770.8661339216|1732.0878196563|1732.0878196563|1703.708688507|1699.6763205633|1692.6225635752|1692.6225635752|1689.1050673839|1614.2834082044|1582.8148980049|1542.8498866721|1531.3673578547|1531.3673578547|1531.3673578547|1531.3673578547|1520.4942922378|-1889.3098930628|-1889.3098930628|-1903.6776589586|-1957.5557565903|-1973.4119409163|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-2009.6621841674|-2036.5690935193|-2064.6601039104|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672||-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||-41.21887618303|-41.662639101343|-41.727949941105|-41.727949941105|-42.083888180397|-42.083888180397|-42.269306762893|-42.269306762893|-42.646452170697|-42.948837525411|-44.815372527489|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.113724012299|-44.265890878876|-44.265890878876|-44.265890878876|-44.265890878876|-44.967656447313|-44.987228731341|-44.987228731341||41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|40.7882643372||39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104||39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.073279433312|39.073279433312|39.053641483588|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356||38.836303432356|38.836303432356|38.836303432356|38.836303432356|37.209960716254|-42.846431014933|-42.846431014933|||-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-44.390041572564|-44.390041572564|-44.955600348571|-45.350668367919|-45.486853106349|-46.427059473296|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-47.181019573829|-47.228909577949|-47.557121795662|-47.852359076615|-49.252619924673|-49.919578541792|-50.926197982038|-50.926197982038|-50.926197982038|-50.926197982038|-51.579108741775|-52.412898941056|-54.561554506108|-54.685060689498|-54.855621971079|-55.372914699921|-55.775460989618|-55.901385851063|-55.901385851063|-55.901385851063|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.401015417684|-56.601129047196|-57.50025826896|-57.50025826896||-57.50025826896|-57.50025826896|||-57.50025826896|-57.605254720327||||-57.605254720327|-57.766951003203|-58.974389410161|-59.354877207173|-59.527639942581|-59.969600232899|-60.463959109534|-60.463959109534|-60.463959109534|-60.463959109534|-60.463959109534|-60.463959109534|-60.476496776023|-60.476496776023|-60.476496776023|-60.476496776023|-60.476496776023|-60.476496776023|-60.584996205876|-61.63888547852|-62.929955438691|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|56.432789440305|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.27062002525|-62.24513505681|-62.477928730996|-62.897699564862|-63.047443198019|-63.630492103159|-64.117212812171|-64.702458002022|-65.108288449105|-65.853653874725|-66.476281659172|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|60.929486813765|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||196.06595228178|196.06595228178|196.06595228178|196.06595228178|196.06595228178|195.58074796973|195.58074796973|195.58074796973|195.58074796973|195.58074796973|195.58074796973|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|192.54906524612|191.86007249569|189.06457132468|189.06457132468|189.06457132468|189.0380221379|189.0380221379|189.0380221379|189.0380221379|182.23669126434|181.50743778991|175.58603656344|173.29560075924|172.57531808755|172.57531808755|172.57531808755|172.57531808755|172.57531808755|168.61702128408||-183.11848465016||-183.11848465016|-184.36498701364|-185.9833219558|||166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|165.3909954088|163.35926037279|163.35926037279|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646||||-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-192.00937662876|165.75216875818|165.75216875818|165.75216875818|165.75216875818|165.75216875818|165.75216875818|158.36907334621|147.56564145944|137.35070425561|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-165.80165955792|-169.3079335013|-169.3079335013|-169.3079335013|-169.3079335013|-169.3079335013|-175.81992729935|-201.77769818607|179.2209868501|179.2209868501|179.2209868501|176.60109531331|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|174.57952952402|172.455028905|168.79447384844|-199.07484842375|-199.07484842375|-199.07484842375|-199.07484842375|-199.89427127921|-200.67096351737|-200.67096351737|-200.67096351737|-200.67096351737|-200.67096351737|-200.67096351737|-200.67096351737|||-200.67096351737|-200.67096351737||||-200.67096351737|-200.67096351737|-204.91218083826|-206.88020211819|-207.67799760637|-210.15333219962|191.81334113859|191.81334113859|191.81334113859|191.81334113859|191.81334113859|191.81334113859|191.81334113859|191.81334113859|191.81334113859|188.5426012651|186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|185.04481394322|179.74051104102|179.74051104102|179.73945671224|178.5764897682|178.5764897682|176.33498863133|172.91665250893|-191.89425925125|-191.89425925125|-192.97438782661|-192.97438782661|-197.51598664355|-201.95110152641|-207.82357608437|-207.82357608437|-216.09841888878|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.97447837416|-216.97447837416|-217.6494126168|-218.90297953767|-218.90297953767|-223.71442696433|-226.22713700246|-229.59126028431|-230.56251583511|-232.87501928998|-233.36113423985|-234.49213952981|-234.49213952981|-243.95793586266|-264.06992737995|232.18218841982|232.18218841982|231.73020935535
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||-10.649499656244|-10.649499656244|-10.649499656244|-10.681659397007|-10.681659397007|-10.681659397007|-10.685732241605|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.5051056381845|9.4903772903548|9.4903772903548||9.3930586916266|9.3930586916266|9.3511762731669|9.1629902107685|9.1629902107685|9.1629902107685|9.1629902107685|8.8933221745457|-10.50323789427|-10.50323789427|-10.50323789427|-10.50323789427|-10.50323789427|-10.595355161293||-10.595355161293|-10.669393766438|-10.669393766438|-10.669393766438|-10.669393766438|-10.669393766438|-10.669393766438|-11.130547950929|-11.130547950929|||-11.215053185562|-11.478892855119|-11.478892855119|-11.62410897755|-11.62410897755|-11.62410897755|-11.62410897755|-11.65062862001|-11.65062862001|-12.451809571431|-12.593121977036|-12.772677667108|-12.772677667108|-12.772677667108|-13.796308525367|-13.857009525611|-14.080010541627|-14.295567336291|-14.612181563694|-14.612181563694|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-15.002678270437|-15.44964257357|-15.797380671208|-16.368656076938|-16.368656076938|-16.368656076938|-16.875173478159|14.435770004211|14.435770004211|14.435770004211|14.435770004211|14.435770004211|14.435770004211|14.435770004211|14.435770004211|14.435770004211|14.060856573248|13.897618285445|13.6729094095|12.944343839196|12.52371521582|12.470769971595|12.470769971595|12.470769971595|12.470769971595|12.470769971595|12.470769971595|12.0352996124|11.174778012564|10.851453921592|10.851453921592|10.599393205947|-12.275188199753|-12.275188199753|-12.275188199753|-12.275188199753|-12.275188199753|-12.275188199753|-12.275188199753|-12.275188199753|-12.578309111886|-12.578309111886|-12.578309111886|-12.578309111886||-12.578309111886|-12.578309111886|-12.578309111886|||-12.578309111886|-12.578309111886|-12.578309111886|-12.930343156714|-13.15704796674|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.572472728019|-13.572472728019|-13.572472728019|-13.572472728019|-13.572472728019|-13.572472728019|-14.628978120845|-14.628978120845|-14.678612240644|-14.678612240644|-14.678612240644|-14.678612240644|-14.678612240644|-15.170680055454|-15.741866863916|-15.869851842136|-16.252057303556|-17.565619139283|-18.19735437456|-18.433727116752|-18.90102138069|-18.90102138069|-19.546690406035|-20.039655515033|-20.054061806289|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.420019465992|-20.733717316066|-20.733717316066|-20.733717316066|-20.970796339683|-21.488662129168|-22.010735809278|-22.585261463536|-22.698068114798|-23.350075267731|-24.746934207786|-24.746934207786|-24.746934207786|-25.05881604498|-25.580906648828|-28.175452094821|-28.972724125946|-29.642251830735|-29.642251830735|-30.885836130422|-30.978707320207|-31.188281561603|-31.188281561603|-31.188281561603|-31.445242631569||-31.445242631569|-31.445242631569|-32.269715243064|-32.317549470867|-32.317549470867|-32.581305362944
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|190.17304403611|179.91449422117|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-198.66680404577|-198.66680404577|-198.66680404577|-200.12978905477|-201.42754542869|-203.78341541576||177.41465421903|177.41465421903|177.41465421903|177.0218358171|176.9713027647|176.9713027647|176.9713027647|176.9713027647|174.98477593295||171.99419870235|168.49095789372|168.49095789372|168.49095789372|168.49095789372||168.49095789372|168.49095789372|168.49095789372|168.49095789372|168.49095789372|168.49095789372|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349||164.30801516728|159.33113067632|-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|||-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|-192.99107786879|-192.99107786879|-196.38528732882|-196.38528732882|-202.93920543046|-207.34346275971|-207.34346275971|-209.78799583298|-209.78799583298|-209.78799583298|-209.78799583298|-212.19777162187|-224.41974065164|-233.27748825659|-235.97497677924|-238.8271368183|-238.8271368183|-241.65236644362|-242.28040546416|-242.53019376316|-242.53019376316|-242.53019376316|-247.28910367266|-251.2171441389|-251.2171441389|-251.2171441389|-254.93598699286|-254.93598699286|219.9855614042|219.9855614042|219.9855614042|219.9855614042|219.9855614042|219.9855614042|219.9855614042|219.9855614042|206.96981928669|206.96981928669|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|200.92814962469|197.78683579854|195.88537548308|192.23930219284|186.66589369897|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882|186.62298174882||186.62298174882|186.62298174882|||186.62298174882|186.62298174882||||186.62298174882|186.62298174882|186.62298174882|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|164.18002934567|163.73336543101|159.99262300087|158.8890475235|158.8890475235|155.10449419657|151.56055249814|149.59634524919|149.59634524919|149.59634524919|149.59634524919|149.59634524919|138.28483212366|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-163.57770815793|-165.99745147431|-170.33605668505|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|150.1294062779|150.1294062779|150.1294062779|150.1294062779|149.41045158943|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-180.86609148048
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||-3.0259407061711|-3.0567664386773|-3.0567664386773|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-3.0242109906527|-3.0242109906527|-3.039011996306|-3.0458666582904|-3.0458666582904|-3.0458666582904|-3.0458666582904|-3.0458666582904|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|2.8581643499449|2.8581643499449|2.8406271048735|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9962000205015|-2.9962000205015|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|||-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0760426048072|-3.0760426048072|-3.1780473130314|-3.2486510033186|-3.2486510033186|-3.2693900261517|-3.3102111589241|-3.3624568527858|-3.3807449281128|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3989349900341|-3.4377054438168|-3.4738950050731|-3.5106611557426|-3.5549567747582|-3.5559837023992|-3.5559837023992|-3.5759818201351|-3.5996443068892|3.3998660034451|3.3998660034451|3.3998660034451|3.3998660034451|3.3998660034451|3.3998660034451|3.3998660034451|3.3998660034451|3.398406698363|3.3724774633133|3.3724774633133|3.3383622656016|3.3383622656016|3.3383622656016|3.3383622656016|3.3205134746927|3.3188439118885|3.3188439118885|3.3048990215979|3.3048990215979|3.3048990215979|3.2610645626449|3.2610645626449|3.2610645626449|3.2610645626449|3.2303746529022|3.2303746529022|3.2303746529022|3.2303746529022|3.109083024175|3.0510749736541|3.0510749736541|3.0510749736541|3.0510749736541|3.0510749736541|3.0510749736541|3.0510749736541|3.0510749736541|3.0126605876573|3.0126605876573|2.9685117412814||2.8862351895713|2.8383151294448|2.8383151294448|||2.8271277747395|2.8261155236002|2.8261155236002|2.8261155236002|2.8261155236002|2.8261155236002|2.8261155236002|2.7822395682596|2.7124884128861|-2.8771725077035|-2.8771725077035|-2.8771725077035|-2.8771725077035|-2.8771725077035|-2.8771725077035|-2.8771725077035|-2.9303027147057|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7557633215105|-2.9150929426575|-2.9150929426575|-2.9150929426575|-2.9323255193923|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.9899596517201|-2.9899596517201|-2.9899596517201|-2.9969553356828|-3.0543946960968|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0847760582959|-3.0991956817878|-3.109106420121|-3.1154769995593|-3.1154769995593|-3.2074189030222|-3.2599245756148|-3.2599245756148|-3.2599245756148|-3.2599245756148|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|161.10563470405|160.19515272293|159.3723920839|157.64709960278|155.77790125279|155.77790125279|151.57544854911|146.76161102489|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|141.8540367369|141.8540367369|139.87115481211|136.1012844809|133.01252542691|131.8917001746|130.87024460869|130.87024460869|130.87024460869||129.79993034071|129.79993034071|129.79993034071|126.32707628431|126.32707628431|126.02478557386|126.02478557386|123.59420178508|122.27134379386|122.01260184181|119.62323489702|119.62323489702|119.62323489702|119.62323489702||119.62323489702|119.62323489702|119.62323489702|119.62323489702|119.62323489702|116.22900932768|116.22900932768|116.22900932768|116.22900932768|||116.22900932768|116.22900932768|114.99889637076|114.87530246633|114.87530246633|114.87530246633|106.72811334286|-133.44924077093|-133.44924077093|-137.39915666646|120.50814908332|120.50814908332|120.50814908332|120.50814908332|120.50814908332|120.50814908332|118.38683502747|116.66315409953|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.76458424501|-130.76458424501|-131.39380733832|-131.39380733832|-131.39380733832|-132.99311841709|-133.36600880213|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|119.33263836344|116.92515628029|-132.49997283915|-132.49997283915|-132.49997283915|-132.49997283915|-132.49997283915|-132.49997283915|-133.44441087488|-133.68267671536|-133.80388043183|-133.80388043183|-133.80388043183|-133.99911118458|-133.99911118458|-134.02525846456|-134.02525846456|-134.02525846456|-134.02525846456|112.83018437378|112.83018437378|112.83018437378|112.83018437378|112.83018437378|112.83018437378|112.83018437378|112.83018437378||112.83018437378|112.83018437378|112.83018437378|||112.83018437378|112.83018437378|112.83018437378|112.83018437378|112.83018437378|112.83018437378|112.83018437378|108.62818421347|108.62818421347|108.62818421347|108.62818421347|108.62818421347|108.62818421347|108.62818421347|108.62818421347|106.97575938948|-123.40302454412|-123.40302454412|-123.40302454412|-123.40302454412|-126.0877862129|-126.38698799641|-126.38698799641|-126.38698799641|-126.38698799641|-126.38698799641|-126.38698799641|-126.38698799641|-126.38698799641|-127.21498651009|-127.62220350351|-129.43245110077|-129.95169898716|-131.05208556924|-131.05208556924|-131.05208556924|-131.28158258256|-131.28158258256|-133.12026736582|-133.12026736582|-133.12026736582|-134.34474083941|-137.04360301804|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|104.54311413133|104.21683593689|104.21683593689|104.21683593689|102.83416793489|102.83416793489|102.83416793489|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277||-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||131.2836748858|131.2836748858|131.2836748858|131.2836748858|131.2836748858|130.72120284687|130.72120284687|126.58466593039|124.16009524444|124.16009524444|124.16009524444|122.61677045932|121.68343074515|121.68343074515|121.68343074515|121.3427050665|118.60300393402|116.1811153127|115.9790161664|113.82113102351|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|110.99054625758|110.9172742977|110.85252445431|108.27503064707|107.90559261909|107.90559261909|-115.56558981068|-115.56558981068|-115.56558981068||-115.56558981068|-115.56558981068|-115.56558981068|-115.56558981068|-116.50620683175|-117.66801021873||-119.3477930314|-119.38414668865|-119.38414668865|-119.38414668865|-123.58238283602|109.72108529138|109.72108529138|109.72108529138|109.72108529138|109.72108529138|109.72108529138|105.66787118965|101.84208138842|96.941198490936|96.228532105398|96.228532105398|96.228532105398|96.228532105398|94.703921509796||93.526020998563|93.526020998563|93.526020998563|92.784465995989|-107.24937968604|-107.24937968604|-107.24937968604||||-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-113.18819761665|-121.10910871726|-125.76567626774|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-130.65743617318|-132.61381975039|-138.95980141808|-140.05533295924|-140.73370320327|-146.2126224163|-146.2126224163|-146.2126224163|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|129.68703477513|-145.23200670331|-145.23200670331|-145.23200670331|-145.23200670331|-145.23200670331|-145.23200670331|-145.60309622132|-145.60309622132|132.38586153042|132.38586153042|132.38586153042|132.38586153042|132.38586153042|131.44539763146|128.72267115572|124.76407414519|121.1521744337|121.1521744337|121.1521744337|121.1521744337|121.1521744337|121.1521744337|117.73019669743|||-127.87157963724|-127.87157963724||||-127.87157963724|-127.87157963724|-129.3295316587|-130.27170074098|-130.87411379938|-133.9101239854|-136.17791935403|-140.34249355713|-140.34249355713|-141.4882622756|-141.4882622756|-143.02584171709|-144.81205347309|-148.15931845606|-148.15931845606|-150.25479625|-150.48865639649|-152.2668686968|-152.2668686968|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-153.15308858664|-153.15308858664|-153.15308858664|-153.15308858664|-153.15308858664|-153.15308858664|-155.68962009786|-155.68962009786|-158.8884699967|-159.73851317391|-159.73851317391|-159.73851317391|-159.73851317391|-165.45390912146|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|150.96105946845|150.85317095201|150.85317095201|-164.36460722914|-164.36460722914|-164.66152870025|-164.66152870025|-164.66152870025|-164.66152870025|-164.66152870025|-166.25170126851|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-170.92364273743|-170.92364273743|-175.67548823303|-175.67548823303|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||-0.83159290971518|-0.84749211009079|-0.84938013482683|-0.86503349331345|-0.89292609125735|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80208816521378|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86573975090588|-0.86861357781574|-0.86861357781574|-0.86861357781574|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87715762187921|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80613015763835|0.80386682542248|0.80244670718889|0.80244670718889|0.78227411276742|0.77624901209324|0.76794335548579|0.748437043743|0.73398558929746|0.73249457887152|0.73249457887152|0.72812907810244|0.72812907810244|0.70814343751838||0.68299269081674|0.66888075406377|0.66270615705054|0.66270615705054|0.66270615705054|0.66270615705054|0.64367353527857|||0.62180390853697|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71777227977574|-0.71777227977574|-0.72669141336349|0.6608499200383|0.6608499200383|0.6608499200383|0.6559998990473|0.65322211731108|0.65172277668315|0.65172277668315|0.65172277668315|0.65172277668315|0.64635861559265|0.63923183131608|0.62753534039295|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035|0.62079871806163|0.61333187655893|0.60314661057679|0.60314661057679|0.60314661057679|0.5985517677542|0.59627977310248|0.58792197040526|0.57207998558115|0.56393785304092|0.56393785304092|0.56393785304092|0.56393785304092|0.56220409654238|0.56220409654238|0.56220409654238|0.56220409654238|0.55450455438935|0.5451557213529|0.5451557213529|0.5451557213529|0.53695083927932|0.53639530423959|0.53639530423959|0.53639530423959|0.53639530423959|0.53626970686595|0.53626970686595|0.53626970686595|0.53626970686595|0.53626970686595|0.53626970686595|0.53626970686595|0.53235521292333|0.53067246052562|0.52808402510363|0.52808402510363|0.52808402510363|0.52808402510363|0.52808402510363|0.52576001851512|0.52017290097639|0.52017290097639|-0.5582719209237|-0.5582719209237||-0.5582719209237|-0.5582719209237|-0.5582719209237|||-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.55935764670847|-0.56714528542093|-0.56714528542093|-0.57383380323032|-0.57383380323032|-0.57383380323032|-0.57383380323032|-0.58059309687194|-0.58471455801391|-0.58673838033569|-0.59859816182866|-0.60073850980529|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.54685037181681|0.5329448784491|0.52903113570254|0.52903113570254|0.52903113570254|0.52903113570254|0.524385606262|0.524385606262|0.524385606262|0.51831732415812|0.51040816664317|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||-13.430026814994|-13.430026814994|-13.477807572216|-13.616552674145||-13.616552674145||||-13.633575107602|||-13.633575107602|||||-13.633575107602||-13.633575107602|-13.633575107602|||-13.633575107602|-13.633575107602||||-13.633575107602|-13.858416718408||||||-14.053796311401||13.346247005201|13.346247005201||13.346247005201|13.346247005201||13.346247005201|13.346247005201|13.346247005201|13.346247005201||||13.346247005201|13.346247005201|13.346247005201||||||12.35536703619||12.35536703619|||-13.403340834054||||-13.403340834054|||-13.403340834054|||-13.403340834054||||||||-13.403340834054|||-13.403340834054|-13.403340834054|-14.441489768992|||14.716679624851||14.716679624851|14.590097532517||14.590097532517|14.423442003734|14.249379499761||13.965977412692|||13.859975000478|-14.028916310098|-14.341018198625|||14.225534758418|13.95059493896|||||13.918882309613||||||||||||||||||13.918882309613||-13.903464384413|-14.070515495247||14.040143438236|14.040143438236|14.040143438236|||13.92904784509|13.716720022852||||||12.623022306953||||||||11.98780265229||||||11.905434701387|||11.905434701387|11.868260804751|11.823622906581|11.644025710309|11.626695212484|11.567439141936|11.495603214894|-11.703525253373|||-11.703525253373||-11.703525253373|||-11.703525253373|||||-11.703525253373||-11.703525253373|||-11.703525253373||-11.703525253373|||-11.703525253373||-11.703525253373||||-11.703525253373||||||-11.703525253373||||||||-11.703525253373|-11.703525253373|-11.703525253373|-11.744740905848|-11.880692312548|||-12.189020050562||||-12.189020050562|-12.189020050562|-12.189020050562|-12.189020050562|-12.425654091703||-12.425654091703||-12.652949189993||-12.672159683376|-12.672159683376|-12.78017728822|||12.461756364595|12.461756364595||12.238618100232|12.226242450151|||||11.373602446884|
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||89.798670980212|89.798670980212|89.798670980212|89.798670980212|88.549078222642|87.947938997227|87.947938997227|86.694928997841|85.096991735022|85.096991735022|85.096991735022|84.060547304729|82.397734929312|82.397734929312|82.397734929312|82.178032028663|80.833069780712|80.833069780712|79.186743607393|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|78.243113382635|77.509014191426|77.420910208348|77.420910208348||77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348||77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|76.882248186922|76.882248186922|75.572361645698|75.572361645698|73.030405982335|68.986564406642|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925||-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925||||-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-78.286605681579|-81.229564072468|-83.799512414776|-85.82862761798|-86.987364274291|-88.527627819145|-88.666808094542|-93.81867871236|89.198542878079|89.198542878079|88.219607727255|88.219607727255|88.219607727255|87.155117662445|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.800779088241|-93.800779088241|-95.348086604258|-96.511763317475|-98.115849317323|91.065519394236|91.065519394236|91.065519394236|91.065519394236|91.065519394236|91.065519394236|91.065519394236|91.065519394236|-96.214072382591|-96.214072382591|-96.214072382591|-96.214072382591|-96.214072382591|-96.214072382591|-96.214072382591|-96.214072382591|-96.395968932501|-96.395968932501|-96.395968932501|-96.395968932501|-96.395968932501|-96.395968932501|-96.395968932501|-96.395968932501|-96.473298729119|-97.267557025681|-97.280618747881|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|-98.225808459134|||-98.225808459134|-98.225808459134||||-98.225808459134|-98.225808459134|-98.548117882246|-100.24790918191|-101.65601138891|-106.99557007487|-107.80319209961|-107.80319209961|-109.22651328939|-110.49001863155|-111.08890764087|-112.22656294339|-114.17336121055|-114.17336121055|-114.17336121055|-114.17336121055|-115.0239011561|-115.0239011561|106.77070581131|106.77070581131|106.77070581131|106.77070581131|106.77070581131|106.77070581131|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-113.24818956276|-114.81465659561|-116.26315726103|-116.26315726103|-117.64239161612|-120.43599195615|-122.3872408352|-128.40804401611|-128.87594896744|-128.87594896744|-132.45218601702|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.84013479194|-135.18427741752|-135.18427741752|-135.18427741752|-135.31031129345|-137.49478973266|-138.99480037773|-138.99480037773|132.43354988005|130.19945158667|130.19945158667|127.53827428493|124.06475225724|121.09973193581|117.06636610489|114.29040983497|112.07823052206|109.54803281138|108.69781457395|106.26424070432|105.44359849376|102.52653368694|102.52653368694|102.52653368694|102.52653368694|102.52653368694|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||-5.8653834881245|-6.0176481209264|-6.0879425430812|-6.2321585178946|-6.4296208223341|-6.4879119485218|-6.7237908144348|-6.8181010638733|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.2436605551369|6.2436605551369|6.0586225558219|6.0586225558219|6.0586225558219|6.0520746117182|6.0520746117182|6.0520746117182|5.9934163761743||5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|||5.9222541514113|5.9222541514113|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.8912851921315|-6.9986504042143|-7.2868334942387|-7.3142595482454|-7.4652884483983|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.1961738128953|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-7.1190543114376|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.3171810545352|6.1413123516934|5.7753473816864|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5334341386833|5.5311387649252|5.5311387649252|5.5311387649252|5.5311387649252|5.5311387649252|5.5311387649252|5.5311387649252|5.5311387649252|5.4879320850056|5.3993510663158|5.3993510663158|5.3993510663158|5.3565012547314|-5.9699404290913||-5.9699404290913|-5.9699404290913|-5.9699404290913|||-5.9699404290913|-5.9882796386666|-5.9882796386666|-5.9882796386666|-5.9882796386666|-6.0075330844396|-6.1267032745673|-6.2246754984897|-6.2246754984897|-6.2246754984897|-6.2607507552087|-6.294964294878|-6.294964294878|-6.294964294878|-6.294964294878|-6.294964294878|-6.294964294878|-6.294964294878|-6.294964294878|-6.3288490830167|-6.435387988698|-6.4526533504454|-6.5329481385513|-6.5527201518266|-6.5707999980945|-6.6053335971853|-6.6625928688073|-6.7112141768164|-6.742460268518|-6.7560426414049|-6.7560426414049|-6.7560426414049|-6.8417139252067|-6.8821158948799|-6.8821158948799|-6.894017835818|-6.9777976101882|-7.0525530782284|-7.1522810687557|-7.1792010190238|6.5452589848568|6.5452589848568|6.5452589848568|6.5452589848568|6.5452589848568|6.5452589848568|6.518065701914|6.481184229798|6.3993632807521|6.3993632807521|6.3993632807521|6.3993632807521|6.3921372340742|6.3921372340742|6.3921372340742|6.2419473474614|6.2419473474614|-6.7352524690645|-6.7352524690645|-6.7458359061366|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7659070759266|-6.7659070759266|-6.7659070759266|-6.7898968093097|-6.7954409246643|-6.8810453023071|-7.0308167383824|-7.0308167383824|-7.0308167383824|-7.1175743656858|-7.162304727844|-7.1714495471358|-7.2063852417289|-7.2063852417289|-7.2063852417289|-7.3187614930801|-7.3558460356055|-7.450384126908
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||25.608510821367|25.608510821367|25.608510821367|24.363900336187|23.812112128913|23.581235766609|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.153956726403|23.153956726403|23.153956726403|23.153956726403|23.153956726403|22.911061846781|22.687544296408|22.687544296408|22.687544296408|22.687544296408||22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.267271728675|22.257911825257||22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257||22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257||22.049424998333|22.049424998333|22.049424998333|21.398179345133|-24.79750438042|-24.79750438042|-24.79750438042|||-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-25.315102606221|-25.315102606221|-25.315102606221|-25.315102606221|-25.315102606221|-25.942336644513|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.667168301513|-26.84685407101|-27.026504786135|-27.662782650657|-27.822570055473|-27.822570055473|-27.822570055473|-27.822570055473|-27.822570055473|-27.822570055473|-27.822570055473|-27.822570055473|-27.822570055473|-27.822570055473|-28.221815025055|-28.221815025055|-28.304603881094|-28.304603881094|-28.304603881094|-29.10420214008|-29.10420214008|-29.875779854707|-31.108644206714|-32.280715844578|-33.477462236027|-33.769402654016|-37.471450371105|-37.471450371105|-37.471450371105|-37.471450371105|-37.471450371105|-37.471450371105|-37.471450371105|-37.502495885166|-37.502495885166|-37.502495885166|-37.993885384966|-38.138762751077|-38.637968331642|-38.637968331642|-38.637968331642|-38.637968331642|-40.076629512914|-41.029543827355|33.580059208916|33.580059208916|33.580059208916|33.580059208916||33.580059208916|33.167974642822|||33.167974642822|32.898859849582||||32.059844828325|30.644272540098|30.368080057574|27.645799395776|-32.634113963967|-32.634113963967|-33.636792165841|-33.991992401642|-34.149496083841|-34.149496083841|-34.766105869727|-35.286304872366|-35.286304872366|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.930631785455|-35.97510087645|-35.97510087645|-36.165743610763|-36.165743610763|-36.165743610763|-36.165743610763|-36.165743610763|-37.707492587195|-38.636103679986|-39.283447109164|-39.357162937523|-40.019068489473|-41.35229954234|-41.930333291063|-42.762593545924|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.138658077283|-45.340379575046|-45.520422038272|-45.883646038039|-45.883646038039|-45.883646038039|-45.883646038039|-45.883646038039|-46.632939686227|-47.109934239308|-47.936593166899|-48.813990186664|-50.018506808306|-50.018506808306|-50.903897598083|-52.554329477742|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|42.807054192982|42.66988468019|42.66988468019|42.66988468019|42.66988468019|40.577649644656|38.206276950618|-43.247963229747|-43.247963229747|-43.247963229747
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.073763152994|20.073763152994|20.073763152994|19.83751516545|19.806438801761|19.806438801761|19.596043876008|19.30893675839|19.168811033231|19.168811033231|19.036457059629|18.679952089264|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.484824221297|18.346471937678|18.320523641928|18.213732811679|18.213732811679|17.894702378102|17.705532927992|17.705532927992|17.705532927992|17.538369703825|17.248187542552|17.166319423908|16.713475308868|16.713475308868|16.713475308868|16.713475308868|16.713475308868|16.713475308868|16.188363293626|16.188363293626|15.136514800365|14.952364113075|14.952364113075|14.642072097176|14.168413153085|14.046197783845|14.046197783845|14.046197783845|13.449664420438|13.229627576749|13.176252646888|13.171947103567|13.031052066029|12.698946901098|12.63160742205|12.264564126527|||12.095071573827|12.027301704192|11.897001543866|-14.235587867848|-14.235587867848|-14.235587867848|-14.235587867848|-14.235587867848|-14.235587867848|-15.717874722074|-16.880416557072|-17.336295521788|-17.428107063563|-17.531784791186|16.079938970701|16.079938970701|16.079938970701|15.732710505742|15.551344819884|15.194005996627|15.194005996627|14.866674033185|-15.956274759481|-15.956274759481|-15.956274759481|-15.956274759481|-15.956274759481|-15.956274759481|-16.172963544409|14.832603235448|14.832603235448|14.832603235448|14.832603235448|14.832603235448|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.743952290995|14.732724526175|14.575805296112|14.463672123142|14.381121381332|14.150462980854|13.957036570032|13.405596392375|12.88232982713|12.757937867921|12.757937867921|12.587978973745|12.587978973745|12.587978973745|12.587978973745|12.587978973745|12.587978973745|12.587978973745|12.478865772219|12.346517357265|12.14057632167|12.14057632167|12.14057632167|12.14057632167|12.14057632167|12.14057632167|12.14057632167|12.14057632167|12.14057632167|11.885085219353|11.585649775366|10.809055592064||-11.485118621247|-11.485118621247|-11.485118621247|||-11.485118621247|-11.485118621247|-11.485118621247|-11.485118621247|-11.49513196245|-11.557335892868|-11.557335892868|-11.557335892868|-11.557335892868|-11.557335892868|-11.596484386868|-11.819427291494|-12.451585707776|10.679904953515|10.487056957621|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.578674200554|-11.693527304883|-11.77740951442|-11.77740951442|-11.77740951442|-11.77740951442|-11.861690096198|-11.861690096198|-11.872433243127|-11.996259170475|-12.130628904813|-12.130628904813|-12.207261445909|-12.207261445909|-12.207261445909|-12.248068203296|-12.258976032168|-12.258976032168|-12.258976032168|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.410732545718|11.024258814768|10.772398271512|10.567664930501|10.402405285481|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.606990005297|14.229184859234|14.229184859234|14.209620709364|14.209620709364|14.209620709364|14.209620709364|13.5856895923|13.284099843699|-15.667620685423|-15.667620685423|-15.667620685423|-15.860134260218|-15.891815759915|-16.143128291521|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|13.922504426245|13.378893535672|13.035301000172|13.035301000172|12.382001115541|11.780556945514|11.226355217346|11.226355217346|11.226355217346|11.226355217346|11.226355217346|11.226355217346|11.226355217346|10.801303308256|10.801303308256|10.63922555474|10.555250671479|10.340278814206||10.256420875003|10.028801203227|9.7531125285625|9.5484578055805|9.1099535009007|9.0008067815809|9.0008067815809|||-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-11.240140668248|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.4027432407698|9.3544372944656|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.7248648582668|8.7248648582668|8.6178501379458|8.3549444688655|8.1206043575977|8.0427833502795|8.0199812722764|7.9967566411321|7.8108408628376|7.4234900671543|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1546047293107|7.1025609796754|6.9662899248591|6.7468774575647|6.4714194689257|6.4518878913788|6.4518878913788|||6.3963802215086|6.3963802215086||||6.3454224397327|6.2661378451206|6.2661378451206|6.2661378451206|6.255132918988|6.255132918988|6.2149788458091|6.2149788458091|6.1193099373957|6.0954554737034|6.0505499590109|6.0505499590109|5.7218332278143|5.5582592738349|5.4334065753098|5.4334065753098|5.3658959156799|5.2763288028293|5.2554061745485|5.2554061745485|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.1571228827868|4.9804697926215|4.9171883193841|4.8459873031897|4.8293297643184|4.8293297643184|4.8152550717989|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6611212210778|4.5790037222692|4.5790037222692|4.5790037222692|4.534090830464|4.534090830464|4.4651431251109|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8500366970771|-4.885985246949|-4.9310947961858|-4.9802719826225|-5.0448235546516|-5.0448235546516|-5.1391930618735|-5.2902144104079|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||1.986810707724|1.986810707724|1.986810707724|1.986810707724|1.8575675219032|1.5360833104418|1.5360833104418|1.3544259133125|-1.8159712020794|-1.8525235525148|-1.8790261471026|1.5781445158536|1.5781445158536|1.5781445158536|1.2800493983223|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3896013683451|-1.3896013683451|-1.4074460208827|-1.4126066367288|-1.4316740809171|-1.4524156648018|-1.4526840004765|-1.4597456746438|-1.4597456746438|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2604822519423|1.2207580344546||1.1902866646833|1.176032990976|1.176032990976|1.1653700081991|1.1135221949867|1.1083341524039|1.1083341524039|||1.1083341524039|1.1083341524039|1.1083341524039|1.0518157598083|-1.3366726629106|-1.3366726629106|-1.3366726629106|-1.3366726629106|-1.3366726629106|-1.3913030152153|-1.4430034033271|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4589209971675|-1.4589209971675|-1.4589209971675|-1.4589209971675|-1.5131864390561|-1.5131864390561|-1.5214771375475|-1.5214771375475|-1.590196799947|-1.6065519515156|-1.652168876979|-1.6838151097526|-1.6838151097526|-1.6838151097526|-1.6838151097526|-1.6838151097526|-1.6838151097526|-1.6838151097526|-1.6838151097526|-1.6946834259817|-1.7037449721433|-1.7037449721433|-1.71809107381|-1.71809107381|-1.71809107381|-1.71809107381|-1.7347914402119|-1.7347914402119|-1.7389905457619|-1.7542117442162|-1.7679018671282|-1.7907512623307|-1.7907512623307|-1.7907512623307|-1.7907512623307|-1.8128346688479|-1.8223719008466|-1.8773021242906|-1.9650023272622|-2.0095581402368|1.6880969003768|1.6880969003768|1.6880969003768|1.6880969003768|1.6880969003768|1.6880969003768|1.4411076192426|1.4338973699198|1.4177748757586||-1.696240204354|-1.696240204354|-1.696240204354|||-1.7177113225944|-1.7475681427328|-1.7535201579562|-1.7631335225626|-1.8205928302389|-1.8385475583189|-1.9049416656089|-1.9420463569509|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.7684373485483|1.66214125598|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8637372199427|-1.880708006105|-1.8855644630957|-1.8890127202939|-1.8890127202939|-1.8890127202939|-1.8890127202939|-1.9211252288764|-1.9262502675526|-1.9443892113889|-1.9533185532507|-1.9533185532507|-1.9533185532507|-1.9862428231169|-2.0101586760337|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0823332405572|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8091890012366|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||-406.9694545738|-413.63272730422|-413.70707074595|-413.70707074595|-419.98565409134|-419.98565409134|-419.98565409134|-419.98565409134|-419.98565409134|-419.98565409134|-425.65072676815|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811||381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.26353434235|373.98275844735||373.98275844735|369.71073690095|369.71073690095|369.71073690095|369.71073690095||369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|363.64435788881|363.64435788881|363.64435788881|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252||350.34293151391|343.51992390435|343.04991544928|335.6755472893|335.6755472893|335.6755472893|335.6755472893|||335.6755472893|335.6755472893|335.6755472893|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-386.54320472518|-390.68689413909|-409.79099348787|360.9672458672|360.9672458672|360.9672458672|360.9672458672|360.9672458672|360.46360651912|356.57067391013|344.94927896277|344.94927896277|344.94927896277|344.94927896277|344.94927896277|344.94927896277|344.94927896277|340.34880516155|340.34880516155|340.34880516155|334.69311684617|333.96551244112|333.96551244112|333.96551244112|333.96551244112|333.96551244112|333.96551244112|333.96551244112|333.96551244112|333.96551244112|333.96551244112|326.21168049014|301.22399123074|-361.52878951835|-365.03198835372|-369.67443150414|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-370.21729477687|-375.54699419652|332.87064199737|332.87064199737|332.87064199737|332.87064199737|332.87064199737|332.87064199737|332.87064199737|332.87064199737|332.87064199737||332.87064199737|332.87064199737|||322.47392201305|322.47392201305||||322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|322.47392201305|321.10208780939|321.10208780939|321.10208780939|310.78009756599|-366.54355652188|-366.54355652188|-366.54355652188|-366.54355652188|-366.73278582948|-366.73278582948|-368.00382143962|332.60174296659|332.60174296659|332.60174296659|332.60174296659|332.60174296659|332.60174296659|331.22415885177|324.13795427974|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|316.04709780586|316.04709780586|316.04709780586|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-357.4099954386|-362.28888382066|-364.71467138354|-364.71467138354|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|7.268133755316|6.7851100328401|6.7851100328401|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|5.9880327295553|-6.8802588519065||-6.8802588519065|-6.8802588519065|-6.8802588519065|-6.9634543852242|-7.2580605299641|-7.6911781928461||-7.8309758395532|-7.9696399603264|-8.0599889925207|-8.2700433919921|-8.594936974633|-8.8531216083049|-8.8531216083049|-8.8531216083049|-8.8531216083049|-8.8531216083049|-8.9138045794286|-8.9138045794286|-9.1518004917529|-9.1518004917529|-9.1518004917529|-9.1775005154506|-9.3207783492291|-9.634753946009|-9.8848374988665||-10.036126584432|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401||||6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|5.8659052346519|3.8845128128032|3.8845128128032|3.5989863683891|-5.4398763389376|-5.4661405319403|-5.6964337819628|-5.927732096095|-5.9586464674154|-5.9964960980061|-6.1053012926979|-6.2983905297301|-6.4400170624015|-6.6866302026375|-6.8933667621197|-7.0382964303297|-7.21419050188|-7.2371146027828|-7.2371146027828|-7.6643700708313|-7.6643700708313|-7.9397445640479|-8.2933270623855|-8.5814192218441|-8.6771324390457|-8.8870638735081|-9.4155153838556|-10.586794889388|-11.948494448063|-12.843588784897|-12.843588784897|-12.843588784897|-12.843588784897|-12.843588784897|-12.843588784897|-12.843588784897|-12.843588784897|-12.843588784897|-12.843588784897|-13.499210149671|-14.160232895641|-14.772369987466|-15.860966557373|-15.97129648936|-16.288106621197|-16.288106621197|-16.318725531184|-16.318725531184|-16.318725531184|-16.318725531184|-16.318725531184|-16.795805711308|-16.959784263548|-18.195982502762|-18.745202752024|-19.048225424985|-19.284917220253|-20.07768621354|-20.207428401363|-20.549364824705|-20.718908770984|-20.718908770984|-20.718908770984|-21.335454181505|-21.38389825064|-21.38389825064|-21.38389825064|-21.38389825064|-21.38389825064|-21.38389825064|||-21.38389825064|-21.38389825064||||-22.662108624843|-22.977899247703|17.319044665691|17.319044665691|17.319044665691|17.319044665691|17.319044665691|17.319044665691|17.319044665691|17.319044665691|16.05004975994|-19.377213144607|-19.377213144607|-19.377213144607|-19.377213144607|-19.377213144607|-19.377213144607|-19.478905295524|-19.478905295524|-19.546561611133|-19.78506823429|-19.988964408068|-20.29773827993|-20.889709170253|-21.261899029315|-21.393220463396|-21.780245135229|-22.342494459065|-23.023881880346|-23.47986869448|-24.136521706246|-24.26835673083|-25.282618657628|-26.270687730091|-26.927430902341|-28.216035033177|-29.25781626272|-30.763129229543|-32.254587856926|-33.968430536762|-35.811589260648|-37.937321472775|-39.454801348195|-40.656446540075|-43.269384900417|-46.76264936801|-49.749610396185|-53.927345774746|-55.51371672217|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|34.581380499684|32.14486634873|-37.932959675646|-37.932959675646|-37.932959675646|-37.932959675646|-39.032733254804|-39.399148681841|-39.986832648606|-44.572591285011|-46.561212411745|-50.370791293099|-54.987546762841|-59.061718765251|-62.37579803042|-65.806997824294|-69.536665016393|-74.34351598552|-82.112795425026|-89.167551014786|-93.55005526318|-102.13228548648|-171.73864977759|-181.32406195449|-184.89561842599
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||30.692904172318|30.469894287738|30.385993610656|29.903882594943|28.973620103759|28.973620103759|28.595689957851|28.557333349586|28.557333349586|28.024813942777|27.477571916433|27.43619086991|26.931878913887|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.896719046577|26.813021841032|26.156136078286|26.023484700971|25.726093073744|24.640380309053|24.640380309053|24.640380309053|24.640380309053|24.505977866857|24.462199049756|24.322468158106|24.322468158106|24.114358459592|24.114358459592||24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592||24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|23.590954712894|22.995504833886|22.89691983878|22.89691983878|22.89691983878|21.977132815116||21.932924078563|21.931027410935|21.326142097524|20.720712848296|-22.727504668217|-22.727504668217|-22.727504668217||||-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-23.250717649568|-23.389686277298|-23.750230551241|-23.750230551241|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.950741280821|21.683707154609|21.683707154609|21.683707154609|21.683707154609|21.683707154609|21.683707154609|21.683707154609|21.683707154609|21.683707154609|21.683707154609|21.25689688084|-23.302369039607|-23.302369039607|-23.302369039607|-23.590622965883|-23.590622965883|-23.590622965883|-23.590622965883|-23.590622965883|-23.590622965883|-23.590622965883|-23.590622965883|-23.590622965883|-24.014580373842|-24.046756670297|-24.271395706933|-24.423773262016|-24.782256955981|-24.782256955981|-24.782256955981|-24.782256955981|||-24.782256955981|-24.782256955981||||-24.782256955981|-24.782256955981|-25.080285358296|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.305548259751|-25.305548259751|-25.305548259751|-25.305548259751|-25.778387251977|-26.403763973585|-26.720848626419|-26.864832315758|-27.305369494045|-27.321075684985|25.180717147324|24.914685634478|24.131572665535|24.131572665535|24.131572665535|24.131572665535|24.131572665535|23.653460361778|23.653460361778|23.653460361778|23.562178031405|23.213532226836|23.013030611492|23.013030611492|23.013030611492|23.013030611492|22.175589759059|22.13676644134|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|21.773901981722|21.440310954324|21.440310954324|21.355902141191|21.162112918008|21.124570014862|20.690563220093|20.690563220093|20.690563220093|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.099917458153|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||40.502558809596|40.502558809596|40.502558809596|38.306553577294|38.306553577294|33.948948037746|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|28.076587014533|-35.689545467425|-35.689545467425||-35.689545467425|-36.823939459113|-37.828821544943|-39.389523591264|-40.984721465444|-40.984721465444|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982||-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.76767801293|-43.14614130665|-43.321389076362|||-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-45.94209975363|-47.028165384146|-47.733794684777|-48.432633395073|-48.735369570915|-49.527586907139|-49.527586907139|-49.527586907139|-49.527586907139|-49.527586907139|-52.023152636147|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.773146957415|43.66510766773|-54.063563520937|-54.063563520937||-54.063563520937|-54.063563520937|-54.063563520937|||-54.063563520937|-54.063563520937|-54.063563520937|-54.063563520937|-54.063563520937|-54.063563520937|-54.063563520937|-54.063563520937|-54.774284685302|-54.774284685302|-54.774284685302|-56.786982576768|-57.656369148273|-58.060356920051|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-62.082048015692|-62.462276649583|-62.926139831663|-63.621823416949|-65.30924872425|-65.733330398431|-66.612034327047|-67.292111330748|-67.292111330748|-67.292111330748|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|45.08480836479|44.152842856427|42.236492740865|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-64.539279865646|-67.040254300859|-67.632448002507|-67.632448002507|-67.632448002507|-71.480497780564|-74.143329875472|-79.121478894024|62.170963520793|62.170963520793|62.170963520793|62.170963520793|62.170963520793|60.202182605297|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806||-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|22.665396025417|21.999329146012|21.751394658746|21.751394658746|21.689326928127|21.542584814483|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.823763065435|-22.839551711248|-22.839551711248|-22.839551711248|-23.213947269836|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.746715415036|21.746715415036|21.571243368076|21.571243368076|21.571243368076|21.571243368076|21.571243368076|21.356936863713|21.131040709606|20.960044376708|20.898938276875|20.56882159192||20.407927065213|20.407927065213|20.041030280148|19.498922101165|18.984357983432|18.704841885922|-20.555228409332|||-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-21.725809080912|-22.602010496803|21.33931780754|21.33931780754|21.33931780754|21.33931780754|21.33931780754|21.33931780754|21.28035217853|21.069281012169|20.84397914428|20.84397914428|20.84397914428|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.922843750552|20.898716087955|20.450091981617|20.450091981617|20.450091981617|20.17694226373|20.17694226373|20.17694226373|20.140361634821|20.140361634821|||20.140361634821|20.140361634821||||20.140361634821|20.140361634821|20.140361634821|20.140361634821|20.140361634821|19.945957863695|-21.33419400019|-21.33419400019|-21.33419400019|-21.33419400019|-21.33419400019|-21.33419400019|-21.33419400019|-21.33419400019|-21.33419400019|-21.33419400019|-21.507993176718|-21.567771438249|-21.590300669812|-21.985334518378|-22.447080268322|-22.447080268322|-22.681632156314|-22.681632156314|-22.681632156314|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.979320229656|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.843487445981|21.736096479794|21.71232870144|21.540365410318|21.382628759267|21.216254482139|21.025837113978|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.65196851011|20.369964210147|20.353293092112|20.200855193144|20.200855193144|20.15539565087|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.010754440476|19.859726003198|19.758584609063|19.74751195205|19.74751195205|19.745014606723|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.16211585211|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.765525574918|-67.765525574918|-67.765525574918|-67.765525574918|-67.765525574918|-68.422805516185|-71.030895568995|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|61.708434767152|59.326037612916|55.912263887195|54.252515811686|50.369607542832|50.369607542832|50.369607542832|50.369607542832|50.369607542832|49.305120890758|48.905690980644|47.485419951215|47.485419951215|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.383880083516|45.020980032235||44.548308858109|44.084231386397|43.626926221024|41.357694190488|39.808551092662|39.701912598008|39.701912598008|||38.693792453733|37.884769138724|37.113633351227|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|36.40237542273|35.935971801827|35.587311295017|35.587311295017|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.417667184317|35.269628509376|35.266828729897|35.266828729897|35.199252025054|34.943612937315|34.60679274597|34.149215391369|34.057459596232|33.369401670645|32.939075759838|32.939075759838|32.587860853352|32.089726449583|32.089726449583|32.089726449583|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.797536613169|30.277818416691|30.055265959732|30.055265959732|30.055265959732|30.055265959732|30.055265959732|30.055265959732|30.055265959732|30.055265959732|29.993283890824||29.993283890824|29.993283890824|29.993283890824|||29.993283890824|29.993283890824|29.993283890824|29.993283890824|29.993283890824|-30.628927024643|-30.628927024643|-30.628927024643|-30.628927024643|-30.628927024643|-30.628927024643|-30.628927024643|-31.184918704342|-31.522132571882|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.960282122894|-31.960282122894|-32.44753550137|-32.709302049666|-32.709302049666|-33.076299203508|-33.076299203508|-34.095888576103|-34.609320173873|-34.763134013959|-36.270149243483|-36.471433724736|-36.471433724736|-36.471433724736|-36.504369830395|-36.679856511514|-36.7470627058|-37.238405888661|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.731722414323|-38.451912098271|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.054477149242|32.963307095892|31.978673194654|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.462657532379|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.58732266173|125.5747982103|123.383118956|123.25902275764|120.12113554967|114.34432006159|114.34432006159|114.34432006159|114.34432006159|114.34432006159|114.34432006159|114.34432006159|112.16338714138|112.16338714138|112.16338714138|112.16338714138|112.16338714138|112.04821039322|109.74245480568|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.18240390151|108.18240390151|108.18240390151|108.18240390151|108.18240390151|108.18240390151|107.03374802681|107.03374802681|107.03374802681|101.97083385358|-116.84835123268|-116.84835123268|-118.12039220827|-118.14122925297|-118.14122925297|-118.61247084423||-119.12497099554|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|108.68692285101|107.41880715203|104.19729153698|104.19729153698|102.75961728823||102.75961728823|99.010687995091|98.569987232469|98.569987232469|97.744426867456|97.127141472467|93.785711814704|-109.02626181231|-109.02626181231|||-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-114.62918208028|-121.0213152875|106.84456621662|106.84456621662|106.84456621662|106.84456621662|106.84456621662|106.43840690736|106.1815632304|104.92395914489|101.60995460543|100.70550511714|97.895005685716|-112.43354653425|-112.43354653425|-112.43354653425|-112.43354653425|-112.43354653425|-112.43354653425|-112.49283143223|-114.61425952052|-117.56204980801|-117.56204980801|-117.79116645335|-119.84711907821|-119.84711907821|-120.71381217861|-120.71381217861|-120.71381217861|-122.28968477155|-122.28968477155|-122.28968477155|-122.28968477155|-123.41854012967|-123.41854012967|-123.41854012967|-123.41854012967|-123.41854012967|-123.41854012967|-123.41854012967|-127.2846976523|-127.2846976523|-127.2846976523|-127.2846976523|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.32067336905|-132.63408152117|-135.40627348292|-135.40627348292|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952||-138.05916705952|-138.05916705952|-138.05916705952|||-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-138.05916705952|-142.03796339947|127.71460444439|127.71460444439|127.71460444439|127.71460444439|127.71460444439|127.71460444439|125.48844938266|122.45938820295|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-141.65132082196|-143.12321100407|-143.12321100407|-143.12321100407|-145.19245667119|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|126.8161193161|126.8161193161|126.8161193161|125.51990039025|125.51990039025|123.85544487805|122.38881327579|122.38881327579|122.38881327579|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|115.83971744404|113.05758767133|113.05758767133|113.05758767133|113.05758767133|113.05758767133|110.2862085237|109.56800947078|107.24223274531|107.18581416145|106.32465346379|106.32465346379|106.32465346379|106.32465346379|106.32465346379|106.32465346379|104.55517051533|99.116856128142|-111.38682499841|-113.0242506764|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059||-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||-135.94284877727|-137.82538329174|-139.71709729356|-142.99677171887|-145.24085882174|-147.63428961422|-148.47566457033|-148.47566457033|-148.94403440275|-148.94403440275|-149.54695098535|-149.54695098535|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-152.62692637291|-152.62692637291|-152.62692637291|-153.25712422128|-153.25712422128|-153.25712422128|-153.25712422128|-154.10792020952|-155.14213322705|-156.02458857503|-157.49398696651|-158.29875374284|-158.29875374284|-158.29875374284||142.77387706776|142.77387706776|142.77387706776|142.77387706776|140.58379651318|140.58379651318|136.8762980009|136.8762980009|136.36255248662|133.22660469269|133.22660469269|132.22956365187|130.12173264378|130.03524984645||129.4725059329|126.6250025231|123.48334020579|120.15927096433|-133.78118207003|-133.78118207003|-133.78118207003|-133.78118207003|-133.78118207003|||-133.78118207003|-133.78118207003|-133.78118207003|-133.78118207003|-133.78804035771|-133.78804035771|-133.78804035771|-134.98894124694|-134.98894124694|-141.85437907849|-142.24930550958|-143.36589619743|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-150.79602973433|-153.22349349918|-153.22349349918|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|140.20847382874|139.02052884997|137.5116963486|135.25815241939|135.25815241939|135.25815241939|128.35350421409|121.41420881812|121.41420881812|118.62689614367|116.67432684447|109.61592244601|-134.12387818218|-134.12387818218|-134.12387818218|-134.12387818218|-134.12387818218|-134.12387818218|-134.82414387922|-134.82414387922|-135.28460470019|-139.32200077704|-142.45778220154|-142.74197751126|-144.5316676496|-144.5316676496|-144.5316676496||-144.5316676496|-144.5316676496|-144.5316676496|||-144.5316676496|-144.5316676496|-144.5316676496|-144.5316676496|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-144.54923171985|-145.56581454793|-148.9842371998|-150.28448349212|-151.65964864332|-152.0505087297|-152.0505087297|-152.31167331457|-154.27508667575|-156.96794603784|-157.3605256439|-157.3605256439|-157.3605256439|-157.3605256439|-157.3605256439|-157.3605256439|-162.18946513873|-163.05761951586|-164.03528777262|-164.03528777262|-164.03528777262|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.15218435512|-167.64121828239|-167.64121828239|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068||-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||-3.7422211406775|-3.7816345689636|-3.8104272548734|-3.8115857645736|-3.8348262598466|-3.8348262598466|-3.8348262598466|-3.8524022921547|-3.8524022921547|-3.8524022921547|-3.9646136081466|-4.0501387812976|-4.0501387812976|-4.0501387812976|-4.0787652839427|3.7015746650593|3.7015746650593|3.7015746650593|3.7015746650593|3.7015746650593|3.7015746650593|3.6981386539557|3.6301540663086|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754||3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5686041437859|3.5456713794862|3.5224645666618|3.5224645666618|3.4813494740083|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884||3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.3798453043736|3.3798453043736|3.3667724475637|3.3025249888913|3.2280831657533|3.1847569831104|3.1847569831104|3.1847569831104|3.1847569831104|3.1847569831104||3.1572300071949|3.0821999571317|3.0538333148419|3.0353704261183|2.9718004252513|-3.3387717320531|-3.3387717320531|||-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.4301194896925|-3.4301194896925|-3.4473548322506|-3.457616557632|-3.5474264815159|-3.5474264815159|-3.5474264815159|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.5749950118118|-3.5973085203354|-3.5973085203354|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.610394188141|-3.7098823083497|-3.8595914722656|-3.9306572014728|-4.0496190979126|-4.2404100844201|3.6784333179465|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096|3.6583143870096||3.6583143870096|3.6583143870096|||3.5256268095154|3.3718076890463||||3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988||3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.2852488291988|3.1563875291888|-3.605191274297|-3.605191274297|-3.605191274297|-3.605191274297|-3.605191274297|-3.6217541549265|-3.6217541549265|-3.6217541549265|-3.6526903779491|-3.6526903779491|-3.6743781733496|-3.7323644611552|-3.7658326931225|-3.7658326931225|-3.7658326931225|-3.864536239861|-3.916151367027|-4.0121125759884|-4.140125162315|-4.176389002152|-4.176389002152|-4.2365433235386|-4.3161593432138|-4.3312882311818|-4.4303202372654|-4.4523002551511|-4.5364445764174|-4.5477093068599|-4.5477093068599|-4.5849548542764|-4.6055052770802|-4.6355615736852|-4.6970128352786|-4.8119588489162|-4.894954137761|-4.9643934355385|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.6694179507846|4.6349085671763|4.6004538384919|4.5617951247727|4.5617951247727|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4183847281676|4.4183847281676|4.4092725768476|4.4092725768476|4.4092725768476|4.3972472895946|-4.7105484477429|-4.7105484477429|-4.7105484477429|-4.7105484477429
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||-24.760289074206|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-26.214937447283|-26.214937447283|-26.214937447283|-26.504374555717|-27.008194027091|-27.253549851471|-27.617276815898|-27.633641406702|-28.52626808132|-28.858074696475|-29.098972143524|-29.260666919436|-29.260666919436|-29.260666919436|24.984704122106|24.984704122106|24.984704122106|24.740782218023|24.229758744818|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.305360335037|23.305360335037|23.305360335037|23.305360335037|22.930400020463|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.407491927988|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063||-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|||-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-27.691721992112|-27.968891775134|-27.968891775134|-27.968891775134|-29.362657824626|-30.172398027966|-30.529584546071|-30.529584546071|-30.529584546071|-30.529584546071|-31.741204415407|-32.451338620811|-33.245931885672|-34.006590814538|-34.696212842671|-34.918013761008|-36.370015671479|-37.100016543851|-39.130575230371|-40.458970655613|-42.76830166094|-42.83031105986|-42.83031105986|-45.428472153821|-45.428472153821|-46.156635938395|-46.668482553417|-47.470538840751|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-49.384324332229|-51.033734511142|-51.033734511142|-51.181927573686|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|43.797443567813|40.536046967574|||38.626164526484|37.754692608736||||37.754692608736|37.754692608736|37.754692608736|37.754692608736|37.152434621279|36.326980356907|36.326980356907|36.326980356907|36.326980356907|36.326980356907|36.326980356907|35.741089031139|35.27065337702|33.39517194479|33.202967132123|32.969962717198|32.865080970185|32.865080970185|30.725088271451|30.383430014001|30.198256503594|29.745283774813|29.639204745249|29.113003577078|29.063815945025|29.063815945025|29.063815945025|29.063815945025|28.371376306476|28.371376306476|25.501530204284|-32.026237612235|-32.026237612235|-32.026237612235|-32.026237612235|-32.381930383562|-32.768811579677|-32.868125037057|-33.797916601877|-34.681686187944|28.739902724982|28.739902724982|28.739902724982|28.739902724982|28.739902724982|28.739902724982|26.163780254524|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-29.353561605908|-29.360878655324|-29.360878655324|25.447949806926|25.447949806926|25.447949806926|25.447949806926|25.447949806926|24.928278304997|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|23.941592576476|23.501770419513|22.851967090407|22.496630503115|22.190700241125|21.784506757805|21.784506757805|20.75500695766|20.130564028035
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|||||||||||||||||||||||-3.128766632612|||||||||||||||-3.1730739149069|||||||||||||||||||||||||||||||3.2069458686011|||3.2069458686011||||||||||2.9908951877109|||2.8990161292663|2.8990161292663|||||||2.8990161292663||||||||||-2.9135293748508||||-2.9135293748508||||||2.9113562475167|||2.9042847035684||||||-2.8377391631561||-2.8485991220957|2.8117294069565|2.8117294069565|2.7974771389737|2.7877525101518||||||||||2.7400027657455||||||||||||-2.7541635671251|-2.7737928407052|-2.7740299703134|-2.7740299703134|||||||||||||||||-2.7740299703134|-2.7950332696187|||-2.8150371241291|-2.8238197721456|||-2.8238197721456|||-2.8238197721456||||||||||||||-2.8238197721456|-2.8581331612241||||||||||||||||||||||||||||||||2.8173665380316|2.8173665380316|2.7420739968438||||||||||||||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2884269985126|8.2871410882657|8.2857122991024|8.2841247555877|8.2823608183492|8.2804008880841|8.2782231877896|8.2758035207956|8.2731150019135|8.2701277587111|8.2668085995974||8.2531204161447|8.2490226888438|8.2444696585094|8.2394107359157|8.2337897108116|8.2275441273625|8.2206045901969|8.2128939933462|8.2043266635121|8.1948074081409|8.1842304577285|8.1741449954171|8.1651611992672|8.1451794515004|8.134088027251|8.1267643369704|8.1114045157994|8.0815599775939|8.045259381595|8.045259381595|8.0300130213768|8.0300130213768|8.0300130213768|8.0194588596589|7.9955095113391|7.9733436704868|7.9437148439877|7.9296832468767|7.9079808555995|7.8649790908401|7.8416435084414||7.8246036990563|7.7628931451815|7.7121036769039|||7.711226913784|7.5530297728093|-8.0408275103236|-8.0408275103236|-8.322030488613|8.1771884583072|8.172986999997|8.1677636215515|8.1641819288805|8.1602022703571|8.1557804275534|8.1508672688825|8.1404080892518|8.1310090516359|8.120565676507|8.1089619263639|8.0960688706493|8.0717430243067|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.2077614582906|-8.2486235606814|-8.2684708688154|-8.2944120934158|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.044521276194|8.044521276194|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||323.37632620209|323.37632620209|-339.55643956104|-339.55643956104|-339.55643956104|-340.66905632627|-340.66905632627|-340.86563238183|-341.96179680338|322.91806572735|322.91806572735|322.91806572735|322.91806572735|322.91806572735|322.57563367221|320.22848728336|317.70944455638|310.47715688827|306.64127695431|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|301.12848345927|301.12848345927|299.0672438254|299.0672438254|276.31321537016|276.31321537016|276.31321537016|269.54719152565|269.54719152565|266.98576937909|-275.66260439548|-275.66260439548|-275.66260439548|-278.55631155626|-278.55631155626|-280.49589935559|-281.55101115194|274.58054648091|274.58054648091|274.58054648091|274.58054648091|272.75617123367|271.4179575258|267.99774279125|267.05304754584|264.22439931694|264.22439931694|264.22439931694|264.22439931694|264.22439931694|264.22439931694|264.22439931694|262.69378210509|256.4120676307|256.4120676307|255.73341942767|255.73341942767|254.50379732958|251.93754173772|248.13060396531|246.94510670082|||241.75012737266|238.1112458546|237.21250760103|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|232.99975904607|225.23307052346|223.5145205998|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-241.49297938281|-242.56998099148|-246.38690084513|-246.38690084513|-246.38690084513|-246.38690084513|-253.69424196275|-253.69424196275|-253.69424196275|-254.00471397012|250.25098080584|250.25098080584|243.46774593933|-250.52864568489|-250.52864568489|242.4295190653|242.4295190653|242.4295190653|242.4295190653|242.4295190653|242.4295190653|242.4295190653|242.4295190653|241.5549496585|241.5549496585|240.59439308708|239.5159919799|239.47008974668|239.47008974668|239.47008974668|227.57787410547|224.20971834868|224.20971834868|224.02805312731|224.02805312731|221.77561000827|221.53956650631|219.69029196321|219.69029196321|219.69029196321|219.69029196321|217.78921634421|214.92002241976|214.92002241976|209.04447155934|203.10108524952|-216.24902266508|-216.24902266508|-216.24902266508|-216.48245840164|-216.48245840164|-216.48245840164|-216.48245840164|-216.50273969539|-217.53636760589|208.17056603688||208.17056603688|208.17056603688|208.17056603688|||208.17056603688|208.17056603688|208.17056603688|208.17056603688|208.17056603688|208.17056603688|208.17056603688|208.17056603688|208.04637580765|208.04637580765|206.08487845408|205.90541999591|205.6838074553|202.48200150199|190.27963549643|190.27963549643|189.44319352503|189.44319352503|189.44319352503|186.97577465237|185.03975113963|-194.99534808993|-194.99534808993|-194.99534808993|-194.99534808993|-194.99534808993|185.05777294523|185.05777294523|185.05777294523|185.05777294523|185.05777294523|182.86418504059|177.80465496183|177.66627447473|172.18063676781|172.18063676781|172.18063676781|170.11181574868|169.22342129753|169.22342129753|168.39891795104|166.2321334303|165.88632816071|165.88632816071|165.88632816071|165.88632816071|165.88632816071|165.64037750821|162.03930461253|158.78256085013|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-168.71058854862|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|159.87024952079|-168.40636278443|-168.40636278443|-168.40636278443|-168.40636278443|-168.40636278443|-168.40636278443|-168.63712403134|-168.63712403134|-168.63712403134|-168.63712403134|-168.63712403134|-172.31003081744|-172.31003081744|165.59193534094|165.59193534094|162.59250621097|162.59250621097|161.90835040693|160.72593353727|157.75103726364|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||-1.5980000496234|-1.598000049627|-1.598000049631|-1.5980000496355|-1.5980000496404|-1.5980000496459|-1.598000049652|-1.5980000496588|-1.5980000496663|-1.5980000496746|-1.5980000496839|-1.5980000496942|-1.5980000497057|-1.5980000497184|-1.5980000497326|-1.5980000497483|-1.5980000497658|-1.5980000497852|-1.5980000498068|-1.5980000498308|-1.5980000498574|-1.598000049887|-1.5980000499199|-1.5980000499564|-1.598000049997|-1.5980000500421|-1.5980000500922|-1.5980000501479|-1.5980000502098|-1.5980000502785|-1.5980000503549|-1.5980000504398|-1.5980000505341|-1.5980000506389|-1.5980000507553|-1.5980000508847|-1.5980000510284|-1.5980000511881|-1.5980000513655|-1.5980000515627|-1.5980000517818|-1.5980000520252|-1.5980000522956|-1.5980000525961|-1.59800005293|-1.598000053301|-1.5980000537133|-1.5980000541713|-1.5980000546802|-1.5980000552457|-1.598000055874|-1.5980000565721|-1.5980000573477|-1.5980000582096|-1.5980000591672|-1.5980000602312|-1.5980000614134|-1.598000062727|-1.5980000641866|-1.5980000658083|-1.5980000676102|-1.5980000696124|-1.5980000718369|-1.5980000743087|-1.5980000770551|-1.5980000801067||-1.5980000834973|-1.5980000872647|-1.5980000914506|-1.5980000961017|-1.5980001012695|-1.5980001070116|-1.5980001133916|||-1.5980001204806|-1.5980001283572|-1.598000137109|-1.5980001468332|-1.5980001576379|-1.5980001696431|-1.5980001829822|-1.5980001978034|-1.5980002142715|-1.5980002325693|-1.5980002529002|-1.5980002754901|-1.59800030059|-1.5980003284788|-1.5980003594663|-1.5980003938969|-1.5980004321531|-1.59800047466|-1.5980005218899|-1.5980005743676|-1.598000632676|-1.5980006974633|-1.5980007694491|-1.5980008494333|-1.5980009383047|-1.5980010370506|-1.5980011467683|-1.5980012686769|-1.5980014041309|-1.5980015546353|-1.5980017218625|-1.5980019076704|-1.5980021141237|-1.5980023435162|-1.5980025983968|-1.5980028815974|-1.5980031962648|-1.5980035458952|-1.5980039343734|-1.5980043660159|-1.5980048456186|-1.5980053785106|-1.5980059706128|-1.5980066285041|-1.5980073594944|-1.5980081717059|-1.5980090741631|-1.5980100768933|-1.598011191038|-1.5980124289766|-1.5980138044638|-1.598015332783|-1.5980170309155|-1.5980189177293|-1.5980210141891|-1.5980233435889|-1.5980259318109|-1.5980288076131|-1.5980320029489|-1.5980355533219|-1.5980394981809|-1.5980438813576|-1.5980487515539|-1.5980541628831|-1.5980601754711|-1.5980668561244|-1.5980742790725|-1.5980825267927|-1.5980916909262|-1.5981018732968|-1.5981131870419|-1.5981257578698|-1.5981397254563|-1.5981552449969|-1.5981724889308|-1.5981916488575||-1.5982129376649|-1.5982365918953|-1.5982628743735|||-1.5982920771271|-1.5983245246311|-1.5983605774134|-1.5984006360603|-1.598445145668|-1.5984946007877|-1.5985495509206|-1.5986106066239|-1.5986784462942|-1.5987538237057|-1.5988375763851|-1.5989306349177|-1.5990340332874|-1.5991489203647|-1.5992765726729|-1.5994184085709|-1.5995760040131|-1.59975111006|-1.5999456723343|-1.6001618526391|-1.6004020529778|-1.600668942243|-1.600965485871|-1.601294978791|-1.6016610820354|-1.6020678634182|-1.6025198427323|-1.6030220419702|-1.6035800411234|-1.6042000401826|-1.6048889280261|-1.6056543589633|-1.6065048377825|-1.6074498142482|-1.608499788099|-1.6096664257109|-1.6109626897243|-1.6124029830724|-1.6140033090148|-1.6157814489507|-1.6177571599907|-1.6199523944795|-1.6223915439116|-1.6251017099472|-1.6281130055423|-1.6314588895369|-1.6351765384198|-1.6393072594008|-1.6438969493796|-1.6489966049117|-1.6546628888362|-1.6609587598634|-1.6679541721159|-1.6757268523965|-1.6843631638193|-1.6939590654002|-1.7046211782679|-1.7164679703431|-1.7296310726489|-1.7442567418775|-1.7605074854649|-1.7785638672287|-1.7986265136329|-1.8629183386793|-1.9206869905779|-1.9554300380624|-2.0330334187522|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.1089932014708|-2.1089932014708|-2.1089932014708|-2.1089932014708|-2.1089932014708|-2.1588813254308|-2.1644633044449|-2.1644633044449|-2.1644633044449|-2.1644633044449|-2.1741942574227|-2.1741942574227|-2.1741942574227|-2.1741942574227|-2.1829936294251|-2.1893798406045|-2.1893798406045|-2.1893798406045
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||59.585555452945|59.067281293474|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|57.548720164869|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348||57.455779017348|57.455779017348|56.984198187611|55.437997392837|54.800135061988|54.800135061988||54.800135061988|53.255705115805|53.139672859521|52.950717876765|52.950717876765|52.950717876765|51.945243144932|50.416936531004|50.035484356281|49.467207001973|48.363562954056|46.009513630456|44.121680328125|43.232424494154|42.249915807917|40.574906156542|36.624894669853|36.233216342223|35.99885742401||35.99885742401|35.99885742401|35.99885742401|35.99885742401|-40.31640968554|-40.31640968554|-40.31640968554||||-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.599579731535|-40.599579731535|-41.799534603303|-42.174481493837|-43.291091608345|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.279916502728|-44.279916502728|-44.279916502728|-44.279916502728|-44.279916502728|-44.847129744174|-45.219032201372|-45.921475855698|-45.921475855698|-45.921475855698|-45.921475855698|-45.921475855698|-45.921475855698|-46.073860663164|-46.887623382927|-47.044579798779|-47.327309404038|-47.330345562457|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|43.452788252262|42.366987116499|-44.73706937578|-44.73706937578|-44.73706937578|-44.73706937578|-44.73706937578|-44.73706937578|-44.73706937578|-44.73706937578|-44.856645981507|-44.856645981507|-44.856645981507|-45.549051726347|-47.023944709572|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|||43.745054832627|43.745054832627||||43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.745054832627|43.558392859752|43.436287669556|43.436287669556|42.740322515056|42.030912210196|41.697421393829|41.697421393829|41.149915202941|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.71983569925|40.004155761253|40.004155761253|40.004155761253|40.004155761253|39.637146573678|39.637146573678|39.637146573678|38.380162774871|38.061294091355|36.9486612883|36.880444278294|36.880444278294|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.527427476414|35.777698086112|35.506528228347|35.506528228347|35.506528228347|35.506528228347|35.506528228347|35.506528228347|34.740585691205|34.606222113126|34.606222113126|34.606222113126|34.479136317034|33.868686561549|33.868686561549|33.768910741562|33.768910741562|33.768910741562|33.379344675004|33.171493871411|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.904775675561|32.904775675561|32.904775675561|32.904775675561|32.904775675561|32.752527511148|32.247565972988|32.247565972988|31.619517578222|30.932796546196|30.180886026196
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||293.66957319544|293.66957319544|293.66957319544|293.66957319544|289.27174799493|286.35709629004|286.35709629004|280.84121810005|278.1549631002|278.1549631002|278.1549631002|276.10248148179|276.10248148179|276.10248148179|276.10248148179|273.07220164643|270.49444670292|270.49444670292|270.49444670292|265.60494078102|259.75548975669|252.92276639632|-269.55522667121|-269.55522667121|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|248.93875854725|248.93875854725|248.93875854725||248.93875854725|247.10649203364|247.10649203364|242.76661085143|242.76661085143|242.76661085143||242.76661085143|242.76661085143|242.76661085143|242.76661085143|242.76661085143|242.76661085143|242.76661085143|241.44407994426|241.44407994426|241.44407994426|241.44407994426|235.41008882696|232.84454314106|230.20533171934||230.20533171934|230.20533171934|230.20533171934|223.83925746594||-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294||||-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-243.6658793775|-258.239865975|-267.19707330556|-267.83008145062|-268.14453494513|-269.4130061051|-269.4130061051|254.99885361932|254.99885361932|254.99885361932|254.99885361932|254.99885361932|251.07202268466|245.88558076073|-260.76123514246|-260.76123514246|-260.76123514246|-260.76123514246|-260.76123514246|-263.15137238051|-264.30708042279|-264.53564491421|-270.66069963427|-270.66069963427|-277.5872834991|-277.5872834991|-281.7383585367|-281.7383585367|-281.7383585367|-281.7383585367|-281.7383585367|-281.7383585367|-288.12595392966|-288.22328214407|-289.19253571563|-291.54726190626|-294.91362434029|-296.93180482254|-300.32700535838|-305.2244503982|-306.44383377577|-309.6899182417|-309.6899182417|-309.82213137966|-314.3301459774|294.30518384444|294.30518384444|294.30518384444|282.67242649382|-300.87288295409|-300.87288295409|-300.87288295409|-300.87288295409|-303.27542550454|-309.61158389394|-312.42953765993|290.80363106245|290.80363106245|290.80363106245|290.80363106245|283.78181229161|283.08975510284|283.08975510284|283.08975510284|283.08975510284|283.08975510284|283.08975510284|||-292.68616811029|-292.68616811029||||-292.68616811029|-292.68616811029|-293.25263115266|-293.25263115266|-293.25263115266|276.94152094149|276.3781748065|276.3781748065|276.3781748065|276.3781748065|276.3781748065|274.475749785|-287.15165995301|-287.15165995301|-287.15165995301|-293.34277321168|-295.13686311616|-295.13686311616|-295.13686311616|-303.95762568462|-307.03378008865|-307.03378008865|-307.03378008865|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-323.48983492663|-327.59981658514|-330.94424065016|-332.44350950875|-335.4934461664|-343.93716240712|-344.68310166275|-349.82327478799|-349.82327478799|-354.081246889|-359.06249654333|-360.47357485668|-360.47357485668|-360.58834841931|-362.1537204659|-367.08040745126|-376.46963882872|-376.46963882872|-380.54959869858|-380.55510966509|-386.09138641593|-386.09138641593|-386.09138641593|-386.09138641593|-393.86809794369|-400.87125361515|-400.87125361515|-400.87125361515|-400.87125361515|-400.87125361515|-402.94041908024|-402.94041908024|392.0337768396|392.0337768396|-401.28148368208|-401.28148368208|-401.28148368208|-401.28148368208|-401.28148368208|-401.28148368208|-403.31789168614|-405.05463578191|-405.10778979272|-405.10778979272|-413.77712354628|-423.32665282637|-423.32665282637|-423.32665282637|-423.32665282637|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|405.53163905022|405.53163905022
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||14.748394504066|14.748394504066|14.624621295993|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.185196083928|-16.370217449295|-16.473064865993|-16.473064865993|-16.473064865993|-16.473064865993|-16.473064865993|-16.473064865993|-16.545627715771|-16.598227108054|-16.598227108054|-16.598227108054||-16.834696757057|-16.917440877202|-18.410490073367|-19.128322113006|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778||17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|16.871935475184|16.492996880156|16.492996880156|16.492996880156|16.319996300387|16.217127220031|16.217127220031|16.217127220031|15.655697496066||14.84521845461|13.883576007696|13.597307147816|13.425896368904|13.106552029631|13.07283523456|12.825019497942|||12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.670021687692|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.380963111319|-14.380963111319|-14.380963111319|-14.380963111319|-14.380963111319|-14.405515061923|13.419330934082|13.419330934082|13.419330934082|13.419330934082|13.419330934082|13.419330934082|13.419330934082|13.419330934082|13.419330934082|13.419330934082|13.079256644288|12.932507265982|12.896428471947|12.896428471947|-13.657301710553|-13.817039223005|-13.817039223005|-13.822265222658|-13.879183481125|-14.086870138278|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415||13.166789992415|13.166789992415|||13.166789992415|13.166789992415||||13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415||13.166789992415|13.166789992415|13.166789992415|13.166789992415|13.166789992415|12.850878379701|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.755401164299|-15.194890002416|-15.56011112728|-15.56011112728|-15.983456808089|-16.041618883343|-16.404021117126|-16.688298115803|-16.688298115803|-16.73961280781|-16.73961280781|-16.73961280781|-16.73961280781|-16.752034382973|-16.752034382973|-16.752034382973|-16.845593510903|-16.860608832382|-16.860608832382|-16.865121117723|-16.952989143957|-16.952989143957|-16.972209765767|-17.175789544157|-17.387543251307|-17.516159642837|-17.676844187468|-17.728716501362|-17.861907359369|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.916610211349|-17.916610211349|-17.916610211349|-18.01289968382|-18.024334270543|-18.118148307873|-18.179813620574|-18.179813620574|-18.378681656528|-18.718535949575|16.940407153502|16.940407153502|16.940407153502|16.940407153502|16.940407153502|16.940407153502|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-22.235735048211||-22.235735048211|-22.235735048211|-22.235735048211|||-22.235735048211|-22.235735048211|-22.235735048211|-22.235735048211|-22.235735048211|-22.235735048211|-22.235735048211|-22.514705142883|-23.060783449706|-23.414758328925|-23.810843075128|-24.095381406514|-24.392090536453|-24.396766584557|-24.4250198743|-24.4250198743|23.846888377679|23.846888377679|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.806905945285|23.749794416939|23.749794416939|23.749794416939|23.749794416939|23.749794416939|23.749794416939|23.662022497248|23.662022497248|23.662022497248|23.662022497248|23.662022497248|23.477248935778|23.319164784837|23.287960511764|23.203289860178|23.131433241554|23.07659121905|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||6.9803573653123|6.9803573653123|6.8978417234311|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.50571987896|-7.5610919234852|-7.5610919234852|-7.5610919234852|-7.6329911547348|-7.7537124507344|-7.8433114296107|-7.8433114296107|-7.8433114296107|-7.8433114296107|-7.8765678412284|-7.8988535676361|-7.9860592190823|-8.0051578839234|-8.0051578839234|-8.0051578839234|-8.0051578839234|-8.0745404188049|-8.0745404188049|-8.1357117962188|-8.2579575193532|-8.325730682811|-8.375256169064|7.5762366879199|7.5762366879199|7.5762366879199|7.3983185675646|7.1351319581165|7.0234799153158|6.8375331832909|6.7844259688086|6.7529177344316|6.6925929303095|6.6925929303095||6.6925929303095|6.6925929303095|6.5197144079126|6.2285160541443|-6.9354262207872|-6.9354262207872|-6.9354262207872|||-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9871619129041|-6.9871619129041|-7.4918463124014|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|6.9704219303118|6.9592466841789|6.9367017933823|6.9367017933823|6.9367017933823|6.732446505968|-7.527403412113|-7.527403412113|-7.527403412113|-7.527403412113|-7.527403412113|6.7179302426706|6.7179302426706|6.7179302426706|6.5453669994551|6.4997368056929|6.4997368056929|6.4319961227207|6.4319961227207|6.4206620495881|6.1708469701438|-6.7028738987319|-6.7028738987319|-6.7028738987319|-6.7028738987319|-6.7028738987319|-6.7028738987319|-6.7028738987319|-6.7968598484852|-6.8597543710182|-6.8597543710182|-6.8597543710182|-6.8597543710182|-6.8597543710182|-6.8597543710182|-6.8597543710182|-6.8597543710182|-6.8974281989622|-6.8974281989622|-6.8974281989622|-6.8974281989622|-7.076697928275|-7.1259978684731|6.6481494308596|6.6481494308596|6.6481494308596|6.6481494308596|6.5988759289413|6.5988759289413|6.5023065949181|6.4780348142941|6.4780348142941|6.4780348142941|6.4663722074649|6.4255247156511|6.2793608286524|6.2692322850375|6.2692322850375|6.2692322850375|||6.2692322850375|6.2692322850375||||6.2692322850375|6.2692322850375|6.2692322850375|6.2692322850375|6.2692322850375|6.2692322850375|6.1780359347826|6.0590399724649|5.9404890782752|5.8654555547284|5.8654555547284|5.8593948139136|5.8188831556048|5.7704256097703|5.6808063763412|5.6800070093773|5.5611191112358|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.0253128651787|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.8920487423722|4.8736095715434|4.8551044413465|4.8551044413465|4.8551044413465|4.8551044413465|-5.3239456598692|-5.3239456598692|-5.3239456598692|-5.3239456598692|-5.3239456598692|-5.3239456598692|4.9234069243409|4.9234069243409|4.9234069243409|4.9234069243409|4.7770075947419|-5.2622519505346|-5.2622519505346|-5.2622519505346|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2824856271723|-5.324317295284|-5.3593283085107|4.9480105036081|4.9480105036081|4.9480105036081|4.9480105036081|4.9480105036081|4.8992338305912|4.8456712689176|4.8456712689176|4.8325234481775|4.8076928267968|4.8030047721225|4.8030047721225|4.8030047721225|4.8030047721225|4.768338608141
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||-23.100472130629|20.524670571316|20.524670571316|20.524670571316|20.524670571316|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.454733161151|20.194148571425|20.126418057701|20.126418057701|19.734908359604|19.731380621939|19.731380621939|19.731380621939|19.731380621939|19.731380621939|18.937644817597|-22.272239075067|-22.272239075067|-22.272239075067|-22.272239075067|-22.429615480373|-22.429615480373|-22.455575945153|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|19.788785922383|19.456983764806|19.410471383979|19.410471383979|19.410471383979|19.395672692098|19.395672692098|19.395672692098|-21.347635065708|-21.347635065708|-21.347635065708|-21.347635065708|-21.347635065708|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.113838840519|18.662599538205|18.172332311602|18.010369222397|17.906628759107|17.906628759107|17.882877994413||17.882877994413|17.882877994413|17.486531867843|17.394081972098|17.394081972098|17.394081972098|17.394081972098|||17.394081972098|16.650091381047|16.628990300467|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.884876955811|-19.884876955811|-19.884876955811|-20.273196473457|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.549560516883|-20.218118181025|-20.218118181025|-20.218118181025|-20.218118181025|-20.502367219555|-20.502367219555|-20.915433762897|-20.915433762897|-20.915433762897|-20.915433762897|-20.915433762897|-21.333620781796|-21.333620781796|-21.549579032149|-21.601427718858|-21.601427718858|-21.601427718858|-21.601427718858|-21.601427718858|-21.601427718858|-21.608429745956|-21.608429745956|-21.740715379239|-21.740715379239|-22.040238877933|-22.128044257341|-22.158938021327|-22.43493153747|-22.580479486078|-22.719976168308|-22.831569119371|-22.831569119371|-22.831569119371|-22.831569119371|-22.831569119371|-22.831569119371|-22.831569119371|-22.831569119371|-22.831569119371|-23.215632142929|-23.614592011668|-23.838435632098|-24.581594447415|-25.021216264611|21.954416058302|21.954416058302|21.954416058302|21.954416058302|21.954416058302|21.954416058302|21.954416058302|21.954416058302|21.954416058302|20.793872876086||-22.97188797417|-22.97188797417|-22.97188797417|||-22.97188797417|-22.97188797417|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.766367475658|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-24.046443895127|21.025103609656|21.025103609656|21.025103609656|21.025103609656|21.025103609656|21.025103609656|21.025103609656|20.302893471822|20.253215180619|20.051906029518|20.051906029518|20.051906029518|20.051906029518|20.051906029518|20.051906029518|19.146562170249|19.143402284231|18.653780612511|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.206208728909|17.410231297942|17.253591212666|16.795101228727|16.614953652022|16.614953652022|16.614953652022|16.122171868878|15.935746181892|15.260797063125|15.260797063125|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.12446545505|-17.908295301855|15.746737767466|15.746737767466|15.746737767466|15.746737767466|15.746737767466|15.746737767466|-17.604329069503
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||-73.714107984125|-74.737897760139|-75.236553066821|-78.096170074245|-82.119917797318|-82.119917797318|-82.119917797318|-82.236020537738|-83.223353779452|-83.859281977169|-84.041589253732|-84.041589253732|-84.041589253732|-84.041589253732|-84.041589253732|-84.041589253732|-86.960842443383|-88.123856210018|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|76.661765425355|76.348980833415|76.348980833415|76.348980833415|76.348980833415|76.348980833415|75.554423148239|75.15269910423|75.15269910423|75.15269910423|75.15269910423|75.15269910423|75.15269910423|57.447443449144|53.604509325307|53.604509325307|53.604509325307||53.604509325307|53.604509325307|53.604509325307|53.604509325307|53.604509325307|53.402232880373|53.32609113619|53.32609113619|52.695656817989|51.299946513261|50.173956519659|50.173956519659|50.173956519659|50.173956519659||50.173956519659|49.077805234653|44.734246983314|-56.272339548027|-56.513710990389|-56.737456867915|-57.772729632834|-57.960810499698|-58.213222068613|||-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.348024520681|-59.572805785919|-60.04756164527|-61.213956620694|-61.659952139855|-61.833280536864|-62.381422649196|-62.81269183244|-63.979379813822|-64.449310904246|-64.539272721292|-64.539272721292|-66.154747468102|-66.394163853447|-66.600027449922|-66.600027449922|-66.600027449922|-66.600027449922|-66.600027449922|-67.820030194737|-68.153367340805|-68.494852397444|-69.533168949023|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-70.276437960904|-71.47381995656|-71.915355507289|-72.405950563654|-73.951056181838|-74.556729090931|-75.229698989923|-77.652442559198|-79.039020123962|-81.044244093899|-83.232493819135|-85.161158708883|-86.851510317406|-89.381677927001|-90.75741991889|-94.397133243211|-97.213480618406|-98.146272745162|-98.146272745162|-98.773636383514|-121.69292931502|134.86644736935|134.86644736935|134.86644736935|134.86644736935|134.86644736935|134.86644736935|134.86644736935|134.86644736935|134.86644736935|131.30707965084|128.83653550885||123.25259045254|118.61398939171|116.73776599079|||116.683970359|116.683970359|116.46334310247|116.46334310247|116.46334310247|115.83650967752|115.83650967752|115.11638270675|115.11638270675|111.6626460956|110.32324557023|109.34672257582|109.34672257582|107.63175701997|107.63175701997|104.5908411333|-126.45735335181|-126.45735335181|-126.45735335181|-126.45735335181|-134.34150372424|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|122.2236793998|118.26897350982|-145.98025834765|-145.98025834765|-145.98025834765|-145.98025834765|-145.98025834765|-146.14478108845|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-151.94481822958|-151.94481822958|-157.53868539588|-160.63026235121|-170.18495811376|-171.26101116508|-181.73455179367|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-202.34073822848|-202.34073822848|-202.34073822848|-208.15086908199|-214.0342772786|-215.67197750058|-217.38268284697|-217.38268284697|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557||-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.84657767598
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.461523395385|58.461523395385|58.461523395385|58.461523395385|58.461523395385|58.429468955823|58.004257528633|58.004257528633|58.004257528633|58.004257528633|58.004257528633|58.004257528633|58.004257528633|57.832508237991|57.677788626305|57.677788626305|56.858655173637|56.387386166806|56.387386166806|56.387386166806|56.369320167165|55.86590921996|55.799677538815|55.799677538815|55.799677538815|55.799677538815|54.910752905677|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.587157483913|54.457952547976|54.364392652455|54.048015370711|54.048015370711|53.758907281408|53.535576623577|53.535576623577|53.535576623577|53.535576623577||53.145084162441|52.522315947973|51.71924015412|51.321376126445|50.862640903434|50.269602614465|49.882891581923|||49.403211088611|48.748013677015|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-43.011984974809|-43.732760065869|-44.38238809639|-44.38238809639|-44.38238809639|-45.958208911218|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|40.896486101439|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-44.078080120414|-44.078080120414|-44.295089446538|-44.612252015916|-44.612252015916|-44.612252015916|-44.612252015916|-46.228710846673|-46.228710846673|-46.228710846673|-46.228710846673|-46.228710846673|-46.228710846673|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.433826124228|-46.817068620421|-46.817068620421|-47.160632393865|-47.461813474262|-47.632571671367|-48.333412247632|-48.631569206421|-48.748037010324|-48.748037010324|-48.748037010324|-48.748037010324|-48.963935706218|-48.963935706218|45.46004667378|45.46004667378|45.46004667378|45.46004667378|||45.46004667378|45.46004667378||||45.46004667378|45.46004667378|45.46004667378|45.46004667378|45.46004667378|44.972275311158|43.502529098375|43.028773614157|43.028773614157|43.028773614157|43.028773614157|43.028773614157|42.620857367239|42.462066581206|41.916184454446|41.362428273631|40.805476283445|40.586639721542|40.288120412183|40.288120412183|40.288120412183|40.288120412183|40.288120412183|38.234802360333|38.234802360333|38.234802360333|-42.148389792986|-42.148389792986|-42.539879243183|-43.566531729487|-44.187815533509|-44.267855547368|-44.267855547368|-44.267855547368|-44.267855547368|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.755545542778|40.755545542778|40.420048950051|39.858388103749|39.66487795965|39.297084884027|38.591204833299|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.555980249243|-42.648310921807|-42.814788472011|-43.166433373375|-43.257146878687|-43.493703071531|-43.493703071531|-44.270779071314|-44.979603422662|-44.979603422662|-44.979603422662|41.183254061526|41.183254061526|41.183254061526|41.183254061526|40.803616005388|40.172364996057|40.172364996057|39.347072175456|39.090830854075
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||-0.13768423612749|-0.13768423612749|-0.13768423612749|-0.13768423612749|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13874106993044|-0.14137896346014|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12510767362514|0.12400852565411||0.12309694737126|0.12309694737126|0.12177438537202|0.12030487203953|0.12019120057862|0.12019120057862|0.11820466985321||0.11820466985321|0.11820466985321|0.11773459236862|0.11773459236862|0.11773459236862|0.11773459236862|0.11421448905615|0.11421448905615|0.11421448905615|0.11421448905615|0.11421448905615|0.11421448905615||0.11421448905615|0.11421448905615|0.11079387719265|0.10977096502241|-0.12731926837088|-0.12731926837088|-0.12731926837088|-0.12731926837088|-0.12731926837088|-0.13368807469276|-0.14326452667479|0.12973396059064||0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.1280377344532|0.12572560493019|0.12572560493019|0.12441733516881|0.12407481546346|0.12119424039725|0.11743803895848|-0.12784662453845|-0.12846045205486|-0.12846045205486|-0.12846045205486|-0.12846045205486|-0.12846045205486|-0.12846045205486|-0.12846045205486|-0.13268923869489|-0.13268923869489|-0.13268923869489|-0.13715470704501|-0.13767189833924|0.11912508168939|0.11912508168939|0.11912508168939||0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|0.11912508168939|-0.14138405412191|-0.14138405412191|-0.14138405412191|-0.14138405412191|-0.14138405412191|-0.14138405412191|-0.14138405412191|-0.14138405412191|-0.14138405412191|-0.14138405412191|0.12679895817252|0.12679895817252|0.12679895817252|0.12679895817252|0.12679895817252|0.12679895817252|0.12679895817252|0.12172106801373|-0.13742908648135|-0.13742908648135|||-0.13742908648135|-0.13742908648135|||-0.13742908648135|-0.13742908648135|-0.13742908648135|-0.13742908648135|-0.14103231412373|-0.14448035654317|-0.14804062562306|-0.14804062562306|-0.14804062562306|-0.14804062562306|-0.14804062562306|-0.14915320817054|-0.14915320817054|-0.14915320817054|-0.14915320817054|-0.14915320817054|-0.14932892485702|-0.14932892485702|-0.14932892485702|-0.14932892485702|-0.15092102702286|-0.15519002704517|-0.1554889201974|-0.15582102369988|-0.15768980606302|-0.15768980606302|-0.15768980606302|-0.15768980606302|-0.15768980606302|-0.15909978497805|-0.16038865070412|-0.16070961368161|-0.16627730195632|-0.16627730195632|-0.16669699869675|-0.17049666601334|-0.17332962771162|-0.17619958541906|-0.18411065248556|-0.18540072836155|-0.18822303025451|-0.18930770452289|-0.18930770452289|-0.18930770452289|-0.18930770452289|-0.19256411487822|-0.19415173042137|-0.19415173042137|-0.19415173042137|-0.1998908159172|-0.20042076633735||-0.20042076633735|-0.20162237212755|-0.20162237212755|0.18165134844323|0.18165134844323|0.18165134844323||0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18155705743521|0.18145228964851|0.17486402805537|0.17486402805537|0.17486402805537|0.17486402805537|0.16068225813012|-0.18368638376284|-0.18395292469769|-0.18395292469769|-0.18395292469769|-0.18395292469769|-0.18395292469769|-0.18395292469769||-0.18828102790547|-0.18918677469121|-0.18918677469121|-0.18918677469121|-0.18918677469121|-0.18918677469121|-0.19187419337285|-0.19708244416727|-0.1975178206817|-0.1975178206817|-0.1975178206817
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||-53.423942802249|-53.423942802249|-53.52938021322|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967||49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967||49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|47.91881201921|47.704234898732|46.728685441633|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179||-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|||-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-54.080166945517|-54.080166945517|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.493776397991|-53.722001260621|-53.722001260621|-53.722001260621|-53.722001260621|-53.722001260621|-53.722001260621|-54.513335115493|49.184356911592|49.184356911592|49.184356911592|49.184356911592|49.184356911592|49.184356911592|49.184356911592|49.184356911592|49.184356911592|49.184356911592|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|48.690001836172|47.850050748906|47.850050748906|47.850050748906|47.850050748906|47.850050748906|47.850050748906|46.822277931727|46.557305808961|46.557305808961|46.557305808961|45.59050220435|45.59050220435|45.2672246715|45.194137760949|44.293487757392|-49.252680232557|-49.252680232557|-49.252680232557|-49.252680232557|-49.470282975578|-49.470282975578|-49.71420462015|45.354837836688||45.354837836688|45.354837836688|||45.354837836688|45.354837836688||||45.354837836688|45.354837836688|45.354837836688|45.354837836688|45.354837836688|45.354837836688|45.354837836688|45.354837836688|45.354837836688|45.354837836688|45.354837836688||45.354837836688|-50.808071022293|-50.808071022293|-50.808071022293|-50.808071022293|-50.808071022293|-50.808071022293|-50.808071022293|-50.808071022293|-50.850633494347|-51.222928012179|-52.044920352616|-52.902687288565|-53.277877699789|-53.277877699789|-53.277877699789|-53.277877699789|-53.277877699789|-53.277877699789|-53.384106655985|-53.384106655985|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|47.965280705697|47.965280705697|47.722531828623|47.074276694625|47.074276694625|47.074276694625|47.074276694625|47.074276694625|47.074276694625|46.971419185366|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||32.482572880256|31.998855355919|31.998855355919|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.430495484237|31.197774709998|30.539194546075|-33.855328047401|-33.855328047401|-33.855328047401|-33.855328047401|-33.855328047401|-33.855328047401|-33.941398512851|-33.941398512851|-33.941398512851|-34.248021816926|-34.248021816926|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009||31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|30.689642264417||30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|29.899601859043|29.760927646482|29.760927646482|29.223253851824|29.034171137206|27.940744542405|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941||-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941||||-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.078839950976|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.361413343997|-31.609904987119|29.919347109375|29.919347109375|29.919347109375|29.919347109375|29.919347109375|29.919347109375|29.919347109375|29.919347109375|29.804806325031|29.804806325031|29.804806325031|29.804806325031|29.804806325031|29.804806325031|29.538581186598|29.538581186598|29.538581186598|29.538581186598|29.204226065164|29.204226065164|29.204226065164|28.618584156571|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.570719040197|28.306353238735|27.543170773887|||26.509079337014|25.821198542794||||-29.473192684141|-29.473192684141|-29.473192684141|-29.473192684141|-29.473192684141|-30.109102876415|-30.246225630166|-30.336193914851|-30.336193914851|-30.336193914851|-30.336193914851|-30.336193914851|-30.692515233853|-30.692515233853|-30.692515233853|-30.800016036408|-31.283351702576|-31.296422504944|-31.296422504944|-31.334912855936|-31.456741999697|-31.456741999697|-31.456741999697|-31.456741999697|-31.456741999697|-31.729713756852|-32.408014543644|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|28.178995621509|26.929440300008|25.849376670012|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-29.199116174358|-29.765684383863|27.003652603471|27.003652603471|27.003652603471|27.003652603471|27.003652603471|27.003652603471|26.748502553662|26.467779915819|26.450310911613|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||-29.875995405352|-30.331661180033|-30.476845903941|-30.799272082192|28.728991872412|28.728991872412|28.728991872412|28.728991872412|28.728991872412|28.728991872412|28.159991350816|27.561102115497|27.413256522489|27.413256522489|27.413256522489|27.413256522489|27.413256522489|27.044418774941|27.044418774941|27.044418774941|26.734076247059|26.194000412683|26.194000412683|26.194000412683|-27.290431497445|-27.290431497445|-27.594923758893|-27.744921394376|-27.744921394376|-27.744921394376|-27.797135560808|-28.114872527451|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|25.698940236221|24.972434316356|24.863969756686|24.863969756686|24.863969756686|24.601196703012||24.601196703012|-26.022204465057|-26.022204465057|-26.022204465057|-26.022204465057|-26.022204465057|-26.022204465057|-26.558740202765|24.671925748596|24.671925748596|24.671925748596|24.586722812398|24.091497590524|23.55666454896||22.418516038355|22.176129101048|22.084587890053|21.882875051922|21.636529276577|21.276221679731|21.276221679731|21.276221679731|21.276221679731|||20.195802078295|20.073112233533|19.736791646098|19.61865789318|-21.032050258985|-21.032050258985|-21.032050258985|-21.032050258985|-21.032050258985|-21.416166445802|-21.901296559517|-22.445884324384|21.115569830958|21.115569830958|21.115569830958|21.115569830958|20.928411749805|20.264902198541|19.605445848822|18.886606201993|17.354562743357|-18.399570095943|-18.399570095943|-18.399570095943|-18.530078265851|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.421724425221|17.171360345311|17.001512363694|16.979456825545|16.938285637223|16.919797485653|16.919797485653|16.730002342188|16.730002342188|16.730002342188|-17.82232359678|-17.82232359678|-17.82232359678|-17.82232359678|-17.82232359678|-17.82232359678|-17.82232359678|-17.82232359678|-17.82232359678|-18.019248207747|18.156390498812|0.014474620719419|0.014474620719419|0.014474620719419|0.014474620719419|0.014474620719419|0.014474620719419|0.014474620719419|0.014474620719419|0.014474620719419|0.014474620719419|0.013783270751498|0.013783270751498|0.013783270751498|0.013783270751498|0.013783270751498|0.013783270751498|0.013783270751498|0.013783270751498|0.013783270751498||0.013783270751498|0.013783270751498|0.013783270751498|||0.013735488060205|0.013735488060205|0.013735488060205|0.013494593325299|0.013494593325299|0.013494593325299|0.013494593325299|0.013389620827909|0.013389620827909|0.012566245720231|0.012530142421477|0.012530142421477|0.012530142421477|0.012530142421477|0.012530142421477|0.012530142421477|0.012530142421477|0.012530142421477|0.012530142421477|0.012172380750606|-0.012865613877034|-0.012865613877034|-0.012865613877034|-0.012865613877034|-0.012972904743012|-0.01303100498118|-0.013150006345307|-0.013150006345307|-0.013165371754821|-0.013165371754821|-0.013165371754821|-0.013184409216805|-0.013184409216805|-0.013299343694433|-0.0134179680643|-0.0134179680643|-0.0134179680643|-0.0134179680643|-0.0134179680643|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||312.31642897313|312.31642897313|312.31642897313|308.72937162922|301.26596915508|292.87329872211|292.78614680501|292.78614680501|292.78614680501|292.78614680501|290.28459535409|285.77178007551|275.35753002639|273.97503302357|268.71733685214|268.71733685214|265.05259684146|262.33155089331|262.33155089331|262.33155089331|257.68832132494|257.68832132494|252.83502139393|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468||-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468||-283.2921878468|-283.2921878468|-283.2921878468|-284.12464773776|-286.72738586666||-291.25265265838|-295.96961118265|-301.78101232959|-301.78101232959|-309.50111938531|-316.45679151808|-318.74790538135|-318.74790538135|-324.58161264998|-324.58161264998|-324.58161264998|-325.21927382159|-325.21927382159|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949||-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|||-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-336.81741711864|-341.09713148816|-354.18569961901|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-374.89964860954|-379.22181822501|-394.61314017731|345.66246868191|345.66246868191|345.66246868191|345.66246868191|345.29163186879|334.02176480052|334.02176480052|-366.25992386918|-366.25992386918|-366.25992386918|-366.25992386918|-366.25992386918|-366.25992386918|-366.25992386918|-371.32214983946|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-379.43899500005|-386.66555745991|-401.5172725032|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912|364.89036574912||364.89036574912|359.80041859494|||356.58692146656|356.58692146656||||345.58546422716|342.02280800132|342.02280800132|341.78089811833|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|339.23727185741|337.05253852755|335.32504213022|332.62783408349|330.25313541829|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|314.49535787786|308.31706363056|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|305.70242302308|305.70242302308|305.70242302308|305.70242302308|298.90270479398|294.94744638025|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|284.74159019646|278.56842812628|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||-26.726858773875|-26.790715506515|-26.790715506515|-26.790715506515|-26.790715506515|-26.790715506515|-28.400795409901|-30.96147560512|28.656342452623|28.656342452623|28.656342452623|28.656342452623|28.620793711817|28.620793711817|28.139251175825|28.139251175825|27.969445641767|27.969445641767|27.931270250418|27.931270250418|27.931270250418|27.423632763866|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393||26.707891596393|26.707891596393|26.707891596393|26.707891596393|24.44765667235|-29.079437064105|-29.079437064105|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307||-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.67412372459|-30.176804074855|-31.74089337412|-33.383343075647|||-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.581493217564|-34.734992379189|-35.233324865765|-36.625917280456|-37.707920990781|-37.707920990781|-38.692134603743|-39.519035905472|-40.192021915785|-40.192021915785|-40.524468074762|-41.099410413066|-42.36256386621|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|33.732733880608|33.169705880051|-44.315255730353|-44.315255730353|-44.315255730353|-44.315255730353|-44.315255730353|-46.2002860098|-47.200314948836|-49.083683912267|-49.087427501668|-51.797140312183|-53.74126688638|-57.77363021284|-58.842921865313|-60.864357034729|-61.860396111857|-71.567104671675|-74.474560576764|-76.838401827644|-78.042667425816|-78.536297733193|-78.673661265776|-78.911928242133|-78.911928242133|-80.724365730734|-81.804850811927|-82.19734555111|-82.19734555111|-83.385939501234|-83.543814046158|-83.543814046158|-83.543814046158|-84.170901783058|-84.967668647842|-85.98007942335|-85.98007942335|-85.98007942335|-85.98007942335|-85.98007942335|-85.98007942335|-85.98007942335|-85.98007942335||-85.98007942335|-88.071998179139|-88.071998179139|||-88.071998179139|-88.071998179139|-88.071998179139|-88.071998179139|-90.291108409764|-92.356786613333|-94.629764429582|-94.820116504248|-94.820116504248|-94.820116504248|-96.644571180935|-96.698233510971|-96.698233510971|-98.853589907752|-101.89826001192|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|85.525227784288|84.76030894727|84.76030894727|84.76030894727|84.76030894727|84.76030894727|84.76030894727|83.44478619331|-94.290677765054|-94.290677765054|-94.290677765054|-94.290677765054|-94.290677765054|-94.290677765054|-96.045198364437|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-98.389005890869|-102.72716597689|-102.72716597689|-105.556746745|-105.556746745|-105.556746745|-110.74083124254|-112.27869866793|-116.876330836|-120.21769239012|-120.21769239012|-122.8992586009|-122.8992586009|-122.8992586009|-122.8992586009|-122.8992586009|-122.8992586009|-122.98217915076|-122.98217915076|-122.98217915076|-125.25797683418|-126.17552981575|-127.73522199476|-127.73522199476|-129.88370644|-129.88370644|-129.88370644|-132.17634048889|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907||-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||4.5779251509924|4.5779251509924|4.5779251509924|4.5647778173309|4.5012808795352|4.4790302883476|4.4790302883476|4.4790302883476|4.3662838020689|-4.6025800038311|-4.6025800038311|-4.6025800038311|-4.6025800038311|-4.6047902873677|-4.6047902873677|-4.8233780387952|4.6066320967878|4.6066320967878|4.5973177087276|4.5973177087276|4.5973177087276|4.5412102768494|4.5412102768494|4.5412102768494|4.5412102768494|4.4016223030701|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.562876043532|-4.6119455869702|-4.6146477684417|-4.6146477684417|4.4569361718934|4.4569361718934|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4542632604881|4.4542632604881||4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.3571235186923|4.2477760587653|4.1995228464415|4.1995228464415|4.1995228464415|4.1995228464415|4.1497474704639|4.1441578938168|4.1441578938168|4.1441578938168|4.0580036701|4.0580036701|4.0145877534854|3.9075976670569|-4.1911535968416|||-4.1911535968416|-4.1911535968416|-4.2108651653521|-4.2138778518298|-4.2287227369947|-4.2287227369947|-4.2655251928615|-4.2886731002125|-4.2886731002125|-4.4218590362638|-4.6212320707208|-4.7077578595353|-4.7265221988067|-4.7265221988067|-4.7314134609815|-4.7565705789589|-4.8219289905794|-4.8219289905794|-4.8219289905794|-4.8219289905794|4.5817158399122|4.5817158399122|4.5817158399122|4.5185731448616|-4.5835518967117|-4.5835518967117|-4.6119241689715|-4.6119241689715|-4.6119241689715|-4.6119241689715|-4.6660266424851|-4.7011410423602|-4.7601565463107|4.5898332301782|4.5898332301782|4.5898332301782|4.5898332301782|4.5235644914493|4.5203495398479|4.490388567284|4.4847390473076|4.4847390473076|4.4748786450997|4.4748786450997|4.4748786450997|4.4675730077948|4.4675730077948|4.4675730077948|4.4675730077948|4.4675730077948|4.4675730077948|4.4675730077948|4.4675730077948|4.4675730077948|4.4675730077948|4.4241182789521|4.4241182789521|4.4241182789521|4.4241182789521|4.417076162201|4.3249087908898|4.3249087908898|-4.6699739528984|-4.6699739528984|-4.7308042660124|4.3527569634964|-4.7797427313278|-4.8580476329006|-4.9367195285335|-5.0251051493237|-5.0659499772997|-5.1592149054809|-5.1592149054809|-5.1592149054809|-5.1592149054809|-5.1592149054809||-5.1592149054809|-5.1592149054809|-5.1592149054809|||-5.1688497106018|-5.1803884020318|-5.184043009068|-5.2537975653293|-5.3098028351071|-5.3643087202976|5.1279371020575|5.1279371020575|5.1279371020575|5.1279371020575|5.1279371020575|5.1279371020575|-5.2787209547914|-5.2787209547914|-5.2787209547914|-5.2787209547914|-5.2787209547914|-5.2787209547914|-5.2787209547914|-5.288162076623|-5.3340888819954|-5.3340888819954|-5.3987366017321|-5.3987366017321|-5.4102627763725|-5.4280696720521|-5.502299716146|-5.5564190984155|-5.5564190984155|-5.5962991582448|-5.59672107819|-5.7665076035442|-5.7665076035442|-5.8434969194365|-5.8434969194365|-5.923329883994|-5.9809223879061|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.2003297994634|-6.2303665688855|-6.2526295241628|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3361874935013|-6.3574306299269|-6.4036181887947|-6.4036181887947|-6.442353403233|-6.4481705158535|-6.4957448342976|-6.5436054445568|-6.611783713904|-6.6330930334628|-6.7027344952953|6.4576975819751|6.4576975819751|6.438885610247|6.438885610247|6.438885610247|6.4030391468764|6.4030391468764|6.4030391468764|6.2972655047047|6.2763772203436|6.2763772203436|6.1570856520324
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|||-60.329127251274|-61.043474977951|-61.399418887752|-61.399418887752|-61.399418887752|-62.910464032114|-65.26718153735|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.737761256636|-71.595333966067|-71.595333966067|-71.595333966067|-71.595333966067|-71.595333966067|-72.961480997724|-73.912757342306|-74.469730634653|-75.021922503537|-75.357695061439|-75.908544388605|69.017767425001|69.017767425001|69.017767425001||68.870678309405|68.870678309405|68.870678309405|68.870678309405|68.789645278679|68.210714433179||67.963006137096|67.963006137096|67.963006137096|67.963006137096|67.963006137096|67.803338711221|66.970378973703|64.955975111569|63.695527986514|63.361697678023|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|62.587694845147||61.930771626308|61.80085456512|60.534285732349|59.226985503391|58.977753569996|58.977753569996|58.172535233924|||58.172535233924|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-67.07399142199|62.238614917023|62.238614917023|62.238614917023|62.238614917023|62.238614917023|62.238614917023|62.154017422181|61.693845504573|61.693845504573|60.615860531422|60.615860531422|59.295401862035|58.017111145533|55.419012002456|53.687792809261|53.319768092647|53.221964674542|51.976498769327|51.976498769327|50.283330792022|50.283330792022|47.410021212411|47.410021212411|47.410021212411|47.410021212411|47.410021212411|47.410021212411|47.077803508785|46.53089088019|46.133936840924|46.133936840924|46.133936840924|45.504373504754|-48.733062253841|-48.733062253841|-48.733062253841|-48.733062253841|-48.733062253841|-48.847847499724|-49.136497433843|-49.429441169304|-49.649377720667|-49.871529783489|-50.068366171785|-50.459292864212|-50.609547517786|-50.609547517786|-50.609547517786|-50.609547517786|-50.999496139961|-51.204994905743|-51.700480763001|-51.700480763001|-51.700480763001|-51.700480763001|-51.700480763001|-51.700480763001|-52.322754241673|46.50377844847|46.50377844847|46.50377844847|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391||||-50.521133744391|-50.521133744391||||-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.884593685106|-52.093994043089|-53.459992830199|-54.566658488293|-54.635176013332|-55.627974323014|-55.753305862987|-56.837005454792|-57.285562760845|-58.248786937406|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|52.706245182496|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-58.05553286887|-59.006146784367|-59.606831413443|-59.744349169872|-59.744349169872|-59.744349169872|-60.682609637735|56.366674932274|56.366674932274|56.366674932274|56.366674932274|56.366674932274|56.366674932274|56.366674932274|55.977377589878|55.977377589878
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||-9.3807226795759|-9.73039844826|-9.73039844826|-9.7654426185636|9.2136841503921|9.2136841503921|9.2136841503921|9.2136841503921|9.2136841503921|9.2136841503921|8.9213158519337|8.8291562652086|8.8291562652086|8.8291562652086|8.8291562652086|8.8291562652086|8.8291562652086|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.451824962751|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.563669699386|-9.6201884150011|-9.6535427172429|-9.7028255550339|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729||-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|||-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.6815105932524|-9.8205669210543|-9.9650748886653|-10.247305092766|-10.769227753695|9.878635659686|9.8729282119443|9.8716828662552|9.8716828662552|9.8716828662552|9.8716828662552|9.8716828662552|9.8716828662552|9.7285361641422|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.5870538158249|9.1961704804976|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.7483673332612|-9.875779870467|-9.875779870467|-9.875779870467|-9.875779870467|-9.9080884228334|-9.9312823390501|-9.9312823390501|-9.9341144601611|-9.9341144601611|-9.9341144601611|-9.9341144601611|-9.9341144601611|-9.9341144601611|-9.9341144601611|-9.9479050150743|9.2545681499973|9.2545681499973|9.2545681499973|9.2545681499973|9.1900758769264|9.0034173888354|8.7760196706088||8.5946678485039|8.5946678485039|8.5946678485039|||8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5946678485039|8.5090757835312|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-9.0693067698708|-9.0693067698708|-9.1053413979467|-9.1494334676453|-9.1494334676453|-9.1527036537272|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0515281467742|-9.0515281467742|-9.0733649232991|-9.2098501500164|-9.3503888775546|-9.4843208182342|-9.5364677495965|-9.7477417066371|-9.8309763016677|-9.8309763016677|-9.8309763016677|-9.8309763016677|-9.8309763016677|-9.8571954372168|-9.9013285772271|-9.9570317418782|-9.9883687398398|-9.9992981908017|-10.04949711964|-10.04949711964|-10.04949711964
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||||||||||||9.7844324512851|9.7749249585879|9.7643610778134|9.7526234325083|9.7395816043915|9.7250906842618|9.7089896618955|9.6910996370439|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|-12.201352348089|-12.201352348089|-12.201352348089|-12.201352348089|-12.256947241623|-12.264440625782|-12.264440625782|-12.356045610238|-12.656717069202|-13.02412987556|-13.364588852348|-13.529321162372|-14.350356861915|-14.55895195732|-14.778835622574|-15.174261455299|-15.582838756723|-15.582838756723|-15.582838756723|-15.597275522242|-15.597275522242|-15.597275522242|-15.878883106338|-15.878883106338|-15.960285464905|-15.960285464905|-15.960285464905|-16.548428049774|-16.635133395279|-16.635133395279|-16.635133395279|-16.635133395279|-16.635133395279|-16.635133395279|-16.635133395279|-17.755451451501|-17.995519543976|-19.030773588121|12.150402883972|12.150402883972|12.150402883972|12.150402883972|12.150402883972|11.641459957582|11.641459957582|11.641459957582|11.641459957582|11.518543198058|11.518543198058|8.3833002061276|8.3833002061276|8.3833002061276|8.3833002061276|||8.3833002061276|8.3833002061276||||8.3833002061276|8.3833002061276|8.3833002061276|8.3833002061276|8.3833002061276|7.500778247982|7.1697542955144|-13.375320692445|-13.375320692445|-13.375320692445|-13.375320692445|-13.375320692445|-13.375320692445|-14.265204627309|-14.265204627309|-14.789505277512|-15.198339288364|-15.905156679946|-15.905156679946|-15.905156679946|-17.747507912139|-18.509008944277|-19.726787580654|-20.525986527519|-22.058762708325|-23.324847979698|-24.334275452466|-25.188972279066|-26.434286766869|-26.434286766869|-28.324762694949|-29.890292186333|-33.792546557931|-54.298385513654|-60.351470273931|-60.351470273931|-60.351470273931|-60.351470273931|-60.713298897169|-61.897554084351|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-64.045879311233|-65.253197505374|-65.281886871545|-66.325985175468|-67.756649898266|-68.971666882037|-68.971666882037|-70.326297095086|-71.184774931565|-72.799750390202|-72.973609993359|-73.130678041666|-73.281865711443|-73.748374138806|-73.748374138806|-73.748374138806|-73.748374138806|-73.748374138806|-73.748374138806|-74.480415938666|-74.997682596103|-76.506315894542|-77.314836167035|-77.314836167035|-78.193149830167|-78.351278173995|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-79.583031753411|-81.402813279751|-82.560904118885
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8267684122453|5.8224918690888|5.8224918690888|5.8155457197845|5.8155457197845|5.8111617762976|5.8085130010637|5.8023703354747|5.8023703354747|5.8023703354747|5.7987447334827|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281||5.7948508804281|5.7948508804281|5.7948508804281|5.7787234060455|5.7596926680857|5.7379917294509|5.6827687058986|||5.6625207037993|5.6611341736126|5.6468156997151|5.6136842506668|5.6057828465535|5.6057828465535|5.5465890029896|5.5465890029896|5.5465890029896|5.5465890029896|-4.253234401916|-4.2827605180989|-4.2927600902111|-4.2927600902111|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3071344982491|-4.3151495866098|-4.3201660240268|-4.3335626355141|-4.3335626355141|-4.3335626355141|-4.3335626355141|-4.3399797651238|4.1383667613676|4.1383667613676|4.1383667613676|4.1383667613676|4.1383667613676|4.1383667613676|4.1029076472047|4.094619395018|4.070966086653|4.0627400984004|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675||4.022980916675|4.022980916675|4.022980916675|||4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.022980916675|4.000878347652|4.000878347652|4.000878347652|4.000878347652|4.000878347652|4.000878347652|3.9791071909721|3.9791071909721|3.9791071909721|3.9791071909721|3.9791071909721|-4.5056081826236|-4.5056081826236|-4.5603979224128|-4.657942069257|-4.7287621441612|-4.7287621441612|-4.7287621441612|-4.7287621441612|-4.7566803763453|-4.8208747649966|-4.8208747649966|-4.8208747649966|-4.8458608313105|-4.8458608313105|-4.8458608313105|-4.8812342135665|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5631219902234|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.4521037314864|-4.889256792294
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.67892730889|205.67892730889|205.37658488151|205.35175860587|205.22685848273|205.22685848273
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.660447403867|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|33.326864348613|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-38.047422390648|34.655926724762|34.655926724762|34.655926724762|34.655926724762|34.456586648457|34.075118204194|34.075118204194|34.075118204194|31.544575528124|30.788415515665|30.220461726458||29.742178254956|29.399643480374|28.962793153121|28.962793153121|28.962793153121|28.962793153121||28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.906226986222|28.906226986222|28.724661424783|28.724661424783|27.677403108972|-30.559497300763|-30.559497300763|-30.559497300763|-30.559497300763|-30.559497300763||-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353||||-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.681630622433|-30.681630622433|-31.856641735911|28.448433151791|28.448433151791|28.448433151791|28.448433151791|28.448433151791|28.448433151791|28.206592920698|27.360102842558|26.747336279803|26.643749520984|26.643749520984|26.643749520984|26.643749520984|25.615276864068|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.986289419983|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|25.143467679016|24.292742056308|24.153045754364|23.964495770061|23.49388452804|23.037202555897|23.037202555897|22.755225507156|22.697473146006|22.433303092899|21.81200400876|||21.631684665024|21.631684665024||||21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|-23.470760522876|-23.470760522876|-23.7841785071|-24.087976203771|-24.300529306036|-24.542254890449|-24.566393920058|-24.768215572695|-24.867545558728|-24.867545558728|-24.867545558728|-25.247273923862|-25.499411432228|-25.499411432228|-25.501742824461|-25.501742824461|-25.599159011737|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.731904678339|-25.866004710721|-26.773338482696|-26.880046682984|-26.880046682984|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-28.085657720914|-28.462232731437|-28.462232731437|-28.760813764571|-29.670348648494|-30.436498540712|-30.848886907181|-31.309875316179|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||35.969380942632|35.969380942632|35.969380942632|35.969380942632|35.969380942632||||||||35.969380942632|||35.91775389224||||35.91775389224|35.782224554814|34.785807604036||-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165||-35.358442337165|||||||||-35.358442337165||-35.358442337165||-35.535097877438|-35.535097877438||-35.535097877438||||||||-35.535097877438||||||-35.535097877438||-35.535097877438||-35.535097877438|||||-35.535097877438|||-35.535097877438||||||-35.535097877438||||-35.535097877438|-35.535097877438|35.538298848063|35.538298848063|||35.538298848063||35.538298848063|35.538298848063|||35.538298848063|35.538298848063|||-36.157444791893|||||-36.836049429686|||||||||||||-37.484499366318|||-37.913333265025|36.820884255178||36.820884255178|36.800474247823|36.800474247823|-36.805586208667|||||||||||-36.805586208667||||||35.367176097895||||35.367176097895||||||||-36.046695798678|||||-36.046695798678|-36.21855088742|-36.293278808733|-36.293278808733||-36.293278808733|-36.293278808733||||||34.449132792001|33.42403715611||||-33.949881281538||||||-33.949881281538|-33.949881281538|||||||||||||||||||-35.827321764475|-35.827321764475|||||||-36.772937479669||||||||-36.772937479669||-36.772937479669|-37.225850058992|-37.225850058992|||||||||||||||||-37.421110519901||||||||||-37.421110519901
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83792361996|25.819915133289|25.774906085124|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.72381629123|25.712573148296|25.711192132683|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.688978794852|25.684976184411|25.655528267273|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.641200664067|25.637445584959|25.63327327484|25.628637374707|25.623486374559|25.592763422531|25.578070003238|25.572855347225|25.56706128499|25.560623438061|25.553470274807|25.545522315635|25.536691249889|25.426879526821|25.425555763181|25.425555763181|25.425555763181|25.425555763181|25.425555763181|25.425555763181|25.35003597772|25.35003597772|25.35003597772
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||-14.06485555534|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188||12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188||12.503871806188|12.500968703212|12.294409549436|11.879888190411|11.879888190411||11.339875527645|10.782084116698|10.327871253491|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.291118980872|-12.724961900696|-12.724961900696|-12.733290460358|-12.866522964747|-12.866522964747|-12.866522964747||-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|||-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-13.067247691984|-13.414164136113|-13.426128767965|-13.426128767965|-13.444587653476|-13.536763925903|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.770256020336|-13.770256020336|-13.770256020336|-13.770256020336|-13.770256020336|-13.982506356535|-14.296673812136|-14.304637897527|-14.383515868301|-14.383515868301|-14.383515868301|-14.383515868301|-14.383515868301|-14.383515868301|-14.383515868301|-14.383515868301|-14.383515868301|-14.543351051669|-14.825389726803|-14.913211089423|-14.954793835432|-14.954793835432|-14.954793835432|-14.954793835432|-15.150326517721|-15.285362274007|-15.482069473086|-15.885632599524|-15.964670220926|-15.964670220926|-16.083522734725|-16.566692071583|-16.583341281661|-16.583341281661|-16.583341281661|-16.583341281661|-16.583341281661|-16.583341281661|-16.583341281661|-16.601717392909|-16.601717392909|-17.019686081131|14.815099295663|14.815099295663|14.815099295663||14.815099295663|14.788444899505|||14.595493951314|14.515548563526||||14.062832197134|13.982979818224|13.982979818224|13.982979818224|13.899789805323|13.899789805323|13.786987988055|13.378565978488|13.378565978488|13.3662544342|13.3662544342|13.3662544342|13.3662544342|13.3662544342|13.3662544342|12.944172339541|12.47144256277|-14.466134093609|-14.466134093609|-14.466134093609|-14.466134093609|-14.466134093609|-14.466134093609|-14.49403802378|-14.778930732751|-14.903811954949|-15.018124394388|-15.195138406721|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.487112943609|-15.487112943609|-15.487112943609|-15.487112943609|-15.487112943609|-15.490445527638|-15.490445527638|-15.490445527638|-15.490445527638|-15.490445527638|-15.57771704948|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.726827103008|-15.726827103008|-15.726827103008
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|||-98.081242172252||-98.081242172252||-98.081242172252|-98.081242172252||-98.081242172252|-98.081242172252|-98.798599446626|98.680373524713|98.680373524713|98.680373524713|98.680373524713|98.680373524713||98.680373524713|97.561526986281|97.429471462214||95.941081436965|-98.089922487004||-98.089922487004||-98.089922487004|-98.089922487004|95.730834665635|95.730834665635||95.730834665635|95.53426031574|95.480569845173|95.480569845173|91.880947402638|91.880947402638|||||-92.880932061856||-92.880932061856||||-93.31214546383|-94.435717521118|-95.017466370713|-95.063849149425|92.824879062667|92.824879062667|92.305420756886|92.128241725045|90.948048056582|90.761315421611|90.761315421611|90.761315421611|89.468125109705|89.389199625853|89.389199625853|89.389199625853|87.69911128879|87.456101107432|87.456101107432||87.456101107432|87.456101107432|83.723443216564|83.253826135267|81.565364407024|81.339292259703|80.105300574256|||80.105300574256|79.705890713746|79.406545915664|78.268382061919|-79.436070873237||-79.436070873237|-79.436070873237|-79.436070873237|-80.701192487055|-81.451321086148|-81.873693740875||-81.915210181376|-81.944679081331||-82.394087698603|-82.660097442892|-83.555664842688||-84.639630654745||-84.960921927486|-84.960921927486|||-84.960921927486|||-84.960921927486|-84.960921927486||-86.512135474985|-86.552375547427|-87.269307604916|85.588511277266||85.588511277266|84.409304776358|84.409304776358||84.409304776358|84.409304776358|||-83.364440064166|||-83.364440064166|-85.110489638353|84.266121352487||82.23101766999||82.23101766999|-83.179454168081|-83.179454168081|-83.179454168081||-83.179454168081|-83.710504461659|-84.021614364799|-84.021614364799|-84.051792043244|-84.068654265443||-84.837394306438|-85.319329550285||83.759840528899||83.759840528899|83.759840528899||83.759840528899|83.759840528899|||83.759840528899|83.759840528899||||83.324780440197||||83.324780440197|83.324780440197|83.324780440197|83.324780440197|83.324780440197|83.324780440197|||83.324780440197|83.324780440197||-84.214937754352|-84.214937754352|-84.214937754352||-84.214937754352|-84.214937754352|-84.214937754352|||-84.214937754352|||81.427845244188|81.308720328829|81.131910459224|80.635455811491|80.367171513229|79.085078788238|-82.425405673098|-82.425405673098|-82.425405673098|-82.425405673098|-82.425405673098|-82.425405673098|-82.83378577664|-83.231833274896|-83.231833274896|-83.579817462558|-83.883128564219|-84.592368886052|82.014037453269|81.910038986841|-83.159484627023|-83.159484627023|-83.38831642179|-83.653683217679|-83.72631638173|-83.749285221157|-83.749285221157|-83.749285221157|-83.749285221157||-84.154760678673|-85.021961565442|-86.529953395467|-86.638839310122|-87.20981976027||-87.866464365794|86.493192268894|86.493192268894|86.493192268894||86.493192268894|86.306410208511|86.306410208511||85.968232039133|85.342477669892|85.056769883408|85.056769883408|83.974185029416|83.631945241665|||83.631945241665|83.631945241665|82.385491915517||81.394991102012||81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||65.809743156695|62.310824966722|60.600916968775|58.956573392497|56.919217360725|56.919217360725|56.919217360725|56.919217360725|54.881520985867|54.881520985867|54.881520985867|54.881520985867|54.881520985867|54.881520985867|50.540579848053|46.383978795742|45.828984330877|45.828984330877|42.421095184468|42.240239583885|42.240239583885|39.041932489513|38.43698825018|38.43698825018|38.43698825018|38.43698825018|38.43698825018|38.43698825018|38.43698825018|35.763677695139||35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139||35.763677695139|35.500225218101|35.500225218101|35.500225218101|35.500225218101||33.74469477155|33.474282192918|33.474282192918|33.474282192918|33.474282192918|33.474282192918|33.474282192918|33.474282192918|32.288090943995|30.022879123359|27.380977100431|25.928864313827|24.920960136769|23.648728163205|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858||-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|||-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-33.396290276672|-34.029212287428|-35.032457885215|-36.649953799192|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.582689985298|-37.805767201343|-37.967249069451|-37.967249069451|-37.967249069451|-37.967249069451|-37.967249069451|-37.967249069451|-38.583022812559|-38.583022812559|-39.953358468693|-41.125955168055|-41.60105977196|-42.137288254041|-42.335876007366|-42.61486172178|-42.927622736589|36.464899765866|36.464899765866|36.464899765866|36.464899765866|36.464899765866|36.464899765866|36.464899765866|35.841555634491|35.691365006519|35.691365006519|35.691365006519|34.024787709664|34.024787709664|34.024787709664|34.024787709664|34.024787709664|33.246984267181|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818|-39.224360404818||-39.34940404268|-39.34940404268|||-39.34940404268|-39.34940404268||||-39.34940404268|-39.34940404268|-39.34940404268|-39.34940404268|-39.34940404268|-39.34940404268|-39.34940404268|-39.34940404268|-39.34940404268|-39.643782820656|-39.81809109047|-39.835915840149|-39.835915840149|-39.926016370985|-40.678906485475|-41.354340497032|-41.938155641572|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|-41.741090656135|-41.741090656135|-41.741090656135|-41.741090656135|-42.970657005149|-43.511842981795|-45.01315717324|-46.057416201733|-46.057416201733|-46.057416201733|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.561242163159|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-48.204384554999|-48.352094585781|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|41.553107717215|36.925673885013|36.403526538903|-41.883489538038|-41.883489538038
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||-0.15286483962255|-0.15286483962255|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024||0.10625254520024|0.10625254520024||0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024||0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10450282536441||0.10339202640778|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972||0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|||0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|-0.19805611107296|-0.19805611107296|-0.19805611107296|-0.2020901213481|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.2264296371922|-0.26658848967653|0.20766337385863|0.20766337385863|0.20766337385863||0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.17907040009995||0.16298814829361|0.16298814829361|||0.14387572353827|-0.31841585927819||||-0.33201763026819|-0.34790847028742|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.21727680572506|0.21727680572506|0.21727680572506|0.21727680572506|0.21727680572506|0.20277245652878|0.20277245652878|0.20277245652878|0.20277245652878|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.27039728349709|-0.27039728349709|-0.27039728349709|-0.27799697922626|-0.27816330925138|-0.2837370110939|-0.28683404348039|-0.28683404348039|-0.28683404348039|-0.29903782928148
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||2.7541837320758|2.7541837320758|2.7541837320758|-2.9998221755044|-2.9998221755044|-2.9998221755044|-2.9998221755044|-3.0153579844387|-3.0198422287737|-3.0952989567988|-3.0952989567988|-3.1019988710872|-3.1108037867815|-3.1108037867815|-3.1108037867815|-3.1108037867815|-3.1249129508802|-3.1249129508802|-3.1249129508802|-3.1249129508802|-3.1249129508802|-3.1537921798305|-3.1647692402288|-3.2673077019257|-3.2673077019257|-3.2917184554722|-3.2917184554722|-3.2917184554722|-3.3140376247532|-3.3140376247532|-3.3140376247532|-3.3433750776855|-3.3648611470955|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.8258192548995|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836||2.7662179897836|2.7662179897836|2.7662179897836|2.7596866102805|2.695207552975|-3.3407996436604|-3.3407996436604|||-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.4331107957107|-3.6567897115529|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.7920652168061|2.7920652168061|2.7798336500329|2.7798336500329|2.7420374413775|2.7189305248577|-3.3356783262062|-3.3356783262062|-3.3356783262062|-3.3946427097108|2.8795834457745|2.8795834457745|2.8795834457745|2.8795834457745|2.8795834457745|2.8795834457745|2.8795834457745|2.8795834457745|2.8795834457745|2.850061171124|2.850061171124|2.850061171124|2.850061171124|2.850061171124|2.850061171124|2.850061171124|2.850061171124|2.8172901790115|2.7253224629796|2.6870249397928|2.6233609260645|2.6159566178948|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.554177957198|2.3646421889695|2.2793113999201|2.2793113999201|2.2236792834416|2.1757547890494|2.1302831741781|2.0240336540717|2.0240336540717|2.0240336540717|||2.0240336540717|2.0240336540717||||2.0240336540717|2.0240336540717|2.0240336540717|2.0240336540717|2.0240336540717|2.0240336540717|2.0240336540717|2.000286295387|2.000286295387|2.000286295387|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.7554868487748|1.7160964573128|1.6306627221353|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-2.0088826877191|-2.1040363027337|-2.1086514938411|-2.1290572206772|-2.153952470598|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.2365867393141|-2.2780800421683|-2.2780800421683|-2.2780800421683|-2.2780800421683|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||-1.5172307650649|-1.5339231005867|-1.546359041395|-1.5585100750815|-1.5782222554873|-1.5782222554873|-1.5847370994578|-1.5847370994578|-1.5847370994578|-1.5847370994578|-1.5889918600432|-1.5889918600432|-1.5889918600432|-1.5925465132254|-1.5939405456138|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.626834180627|-1.626834180627|-1.6401490929763|-1.6619434558728|-1.6848260123839|-1.7023622481149|1.5615759330653|1.5615759330653|1.5615759330653|1.5615759330653|1.5615759330653|1.5615759330653|1.5420843779668|1.5052275355491|1.5052275355491|1.4881417614258|1.4639352606443|1.4438707135229|1.4438707135229|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4353451966294|1.4310263609047|1.4310263609047|-1.5434062393448|-1.5434062393448||-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|||-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5811856039158|-1.59920620342|-1.621229890932|1.4893572883765|1.4893572883765|1.4893572883765|1.4893572883765|1.4893572883765|1.4893572883765|1.4893572883765|1.4893572883765|1.4893572883765|1.4893572883765|1.4554904874657|1.4554904874657|1.4474573653537|1.4474573653537|1.4126193238185|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5548734613795|-1.5689704692517|-1.5795226931742|-1.5985807577958|-1.6100897171089|-1.6216552564379|-1.633839243968|-1.6416581252663|-1.6416581252663|-1.6416581252663|-1.6416581252663|-1.6460645970867|-1.6719606316935|-1.6855065283435|-1.6855065283435|-1.6855065283435|-1.6855065283435|-1.6855065283435|-1.6855065283435|-1.6855065283435||-1.6855065283435|-1.6855065283435|-1.6855065283435|||-1.6855065283435|-1.6855065283435|-1.6982653862515|-1.6982653862515|-1.6982653862515|-1.7002948661953|-1.7196487056579|-1.7196487056579|-1.7196487056579|-1.7282763440703|-1.734529245705|-1.7444769881506|-1.7585299503295|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7849037369811|-1.7849037369811|-1.7849037369811|-1.8285597386982|-1.8451774719717|-1.8519749181538|-1.8784943314682|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7228657605038|1.7215476700317|1.6940654194632|-1.8592114121119|-1.8592114121119|-1.8592114121119|-1.9014733202369|-1.9065259305538|-1.9226954808832|-1.9327728274797|-1.9470202556165|-1.9470202556165|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8115858439328|1.797762096339|1.7906074455411|1.7906074455411|1.7895638601681|1.7885233081296|1.7885233081296|1.7849146896948|-1.9068394964249
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||4.1200793866094|4.1200793866094|4.1064946022129|4.1064946022129|4.1064946022129|3.6749937364896|3.3708265699104|3.1495292890023|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.1154934216136|1.9511037853685|1.5055598249399|1.4948442832588|1.4789380846155|-1.6728599174343|-1.6728599174343|-1.6728599174343|-1.6791247873916|-1.6791247873916|-1.6791247873916|-1.6836972603844|-1.6836972603844||-1.7002188096869|-1.7002188096869|-1.716243149001|-1.7276035162681|-1.7778927720116|-1.8108808835928|-1.8280587581702|-1.8280587581702|-1.8280587581702||-1.8512875269858|-1.8915417471427|-1.9052685873264|-2.0022983834207|-2.0738870683709||1.7016790748359|1.7016790748359|1.7016790748359|1.7016790748359|1.7016790748359|1.7016790748359|1.6990667766408|1.6990667766408|1.6889364976227|1.6889364976227|1.6889364976227|1.6240405460795|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387||1.5651519293462|1.5530576766503|1.5373974377327|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|||1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|-1.7686327026452|-1.7686327026452|-1.7686327026452|-1.7686327026452|-1.7797030393907|-1.8461144505417|-1.871016025375|-1.914131727171|-1.914131727171|-1.914131727171|-2.0030352830358|1.5162475726666|1.5162475726666|1.5162475726666|1.5162475726666|1.3800528470744|1.2327253756776|-1.5347341453186|-1.5347341453186|-1.5347341453186|-1.5347341453186|-1.5347341453186|-1.5347341453186|-1.5801490584073|-1.6076100710429|-1.6295405770739|-1.6295405770739|-1.6295405770739|-1.6591561862054|-1.6778401940203|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742||-1.7377223979742|-1.7377223979742|||-1.7377223979742|-1.7377223979742||||-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7651359914973|-1.7924844091948|-1.8340937369196|-1.8751042080288|-1.8808935364491|-1.9223261630542|-1.9838068525004|-2.0680075398206|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2841887015339|-2.2841887015339|-2.298542885674|-2.3092143984779|-2.3190300239143|-2.3190300239143|-2.3594779187902|-2.3710865107359|-2.399242466269|-2.399242466269|-2.4227692745107|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.5298198059524|-2.5678554061745|-2.5717838609322|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825
06144|101072|/equities/sjec-corporati|CHINA_A50||10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|9.7765991452383|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.442995612804|-10.573884399935|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705||9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.7073802167873|9.5198664858055||||9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.1625405435806|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.590742921519||-11.221936861329|-11.235125838392|-11.235125838392|-11.235125838392|-11.475140053556|-11.521266308676|-11.650295724748|-11.842551061708|-11.892834792753|-11.979260588377|-12.214178456961|-12.365198177429|-12.514057661243|-12.514057661243|-12.514057661243|-12.536175278765|-12.722197701158|-12.722197701158|-12.722197701158|-12.722197701158|-12.722197701158|-12.722197701158|-12.770553255304|-12.770553255304|-12.962837219486|-13.250930521498|-13.437700136514|-13.624466896413|-13.624466896413|-13.624466896413|-13.624466896413|-13.730518659351|-14.023909869457|11.764949478576|11.764949478576|11.764949478576|11.764949478576|11.764949478576|11.764949478576|11.58050003523|11.47166618235|10.991851741816|||||||9.6215017975981|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-10.977528975371|-11.02188782972|-11.02188782972|-11.41598669999|-11.771095773834||-12.370661864962|-12.638513390981|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|10.60697688274|10.110877063933|10.110877063933|10.110877063933|10.110877063933|9.7999096542999|9.7999096542999|9.4845801761617|9.4845801761617|9.2750888854122|9.1362099150657|8.5741220028135|8.454579833584|8.4131268991596|8.4131268991596|8.4131268991596|7.8473638443557|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.4491150250402|-9.4491150250402|-9.4529061704175|8.4841275011703|8.4841275011703|8.4841275011703||||||7.8106967382082|7.214662915297|6.8526705677957|6.8526705677957|6.582803220863|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|||-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.3540236406127|-7.3735478400938|-7.3735478400938|-7.4344977802428|-7.5744420628186|-7.6521579005581|-7.6771037847459|-7.6771037847459
06145|101076|/equities/agri-bank-of-c|CHINA_A50||6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|5.9400166123386|5.8627963694462|5.7786626454336|5.7468475099121|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7077612284454|5.6558456557363|5.5726061813665|5.5217848875603|5.4980944371313|5.4562158823113|5.4207955201577|5.403389510808|5.403389510808|5.395432853365|5.3765921324095|5.3717690540244|5.3622454714983|5.3622454714983|5.3480505493183|5.3456053802009|5.3456053802009||5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3151172872644|5.277414668102|5.277414668102|5.277414668102|5.277414668102|5.277414668102|5.277414668102||||5.277414668102|5.277414668102|5.264349474398|5.2537218088217|5.2291349563674|5.1890390618725|5.154739801786|5.154739801786|5.1363775384666|5.0737528417112|5.0608364579414|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831||4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.9978118144892|4.9814574413191|-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.2824872469186|||||||-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.2824872469186|-5.3283191494676|-5.3620212400989|-5.4088759283253|-5.4088759283253|-5.4088759283253|-5.4088759283253|-5.4088759283253|5.0541475820506|5.0541475820506|5.0541475820506|5.0541475820506|5.0541475820506|5.0541475820506|5.0541475820506||5.0541475820506|5.0170627562544|5.0170627562544|5.0170627562544|5.0170627562544|4.9084032076753|4.866858572677|4.866858572677|4.866858572677|4.866858572677|4.866858572677|4.7926203618615|4.7697958891491|4.7697958891491|4.7697958891491|4.7697958891491|4.7381068804639|4.7240074584636|4.6983417084651|4.6598240590578|4.6120265563865|4.5925022271115|4.5925022271115|4.5816688699676|4.5757432958764|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648||||||4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|-4.830137524527|-4.830137524527|-4.830137524527|-4.830137524527|-4.830137524527|||-4.830137524527|-4.830137524527|-4.8661557207624|-4.8661557207624|-4.8661557207624|-4.9190192411613|-4.9190192411613|-4.9289103559069|-4.9677645752694|-4.9677645752694|-4.9677645752694|4.6831299849172|4.6831299849172|4.6806999917185|4.6276883188134|4.6276883188134|4.6276883188134|4.6276883188134|4.6276883188134|4.5440979338625|4.4667756929374
06146|100727|/equities/anhui-conch|CHINA_A50||-25.740641921903|-26.177934905053|-26.665483126112|-26.812203549751|-26.828559186071|-27.547288764417|24.563877153544|24.563877153544|24.563877153544|22.263198269902|21.851570206257|21.851570206257|21.851570206257|21.851570206257|21.851570206257|21.622856755358|21.518730105407|21.512477068379|21.358863888266|-22.346327561428|-22.346327561428|-22.346327561428|-22.346327561428|-22.346327561428|-22.411475466677|-22.433724309089|-22.433724309089|-22.433724309089|-22.433724309089|-22.433724309089|-22.705804402168|-22.759227706917|-22.988586798783|-23.036762016212|-23.130846731304|-23.338163738382|-23.494070243982|-23.67729939371|-23.728667247623|-23.811296450131|-23.911995661516|-23.966105315707|-23.98400693207|-24.022785030792||-24.048129925254|-24.048129925254|-24.07958876769|-24.175654169368|-24.425727999263|-24.564223097265|-24.564223097265|-24.564223097265|-24.564223097265|-24.686358980007|-24.857065575727|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095||||23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095||23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.409192506442|22.927436130984|22.741595128889|22.659932515742|22.659932515742|22.659932515742|22.561591145861|22.494546251681|22.182273685035|-23.954859516956|-23.954859516956|-23.954859516956|-23.954859516956|-23.954859516956|-24.03095560376|-24.038839131639|-24.239821838059|-24.518691617822|-24.773546093675|-24.894495401087|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|||||||-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.070931447761|-25.166589857491|-25.344544544653||-25.571715821641|-25.579094662364|-25.579094662364|-25.770660574895|-25.915281418722|-25.915281418722|-25.915281418722|-26.098090626312|-26.227878863627|-26.681517103344|-26.681517103344|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.492879927025|-27.804311500507|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-28.025823391147|-28.025823391147|-28.084248424313|-28.224720717295|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|24.169555122598||||||23.602838338464|21.852042848368|20.289491634125|20.234990310398|-21.24983613453|-21.24983613453|-21.24983613453|-21.468812889581|-21.468812889581|||-21.468812889581|-21.468812889581|-21.468812889581|-21.667013745313|-22.161126883831|-22.204494204658|-22.204494204658|-22.204494204658|-22.243703330867|-22.243703330867|-22.243703330867|-22.243703330867|-22.444116130265|-22.871795352733|-23.061345344757|-23.061345344757|-23.061345344757|-23.463161951938|-23.940179726193|-24.13441960202|-24.13441960202
06147|101062|/equities/beijing-bank|CHINA_A50||-6.850966091936|-6.8627400353939|-6.9280441287922|-6.9561600954187|-6.9872350553981|-6.9872350553981|-7.0597054539247|-7.1424503920392|-7.1638338431071|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7727599741663|6.756955557581|6.6588394967673|6.6059324043722|6.5688139882056|6.5339721321847|6.5339721321847|6.5339721321847|6.5339721321847|6.486693891452|6.486693891452|6.4529932434539|6.4149923517947|6.401658212106|6.3640646260762|6.3072939230097|6.167548982423|6.1665418610669|6.1665418610669|6.1544963766146|6.1544963766146|6.1209579019644|6.1209579019644|6.1209579019644|6.1209579019644|6.0593977271295||-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574||||-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3482472222484|-6.3597188836377||5.9625344932034|5.8594825996243|5.8508180525261|5.8508180525261|5.8508180525261|5.8508180525261|5.8508180525261|5.8188073698994|5.8188073698994|5.8188073698994|5.8188073698994|5.7858969176607|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.0880065005562|-6.1427851034028|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|||||||-6.2149863584873|-6.2149863584873|-6.2149863584873|-6.2149863584873|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351|5.8267653792351||5.8267653792351|5.8236284884313|5.8197261797178|5.8197261797178|5.7813625056201|5.6420693881704|5.6156597679555|5.6156597679555|5.6156597679555|5.6156597679555|5.5982836903981|5.5982836903981|5.5810632079831|5.5810632079831|5.5810632079831|5.5810632079831|5.5195148355421|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293||||||5.1639840228358|5.1639840228358|5.1399821289159|5.0244248186854|4.811583046042|-5.2681639306608|-5.2681639306608|-5.2681639306608|-5.2681639306608|||-5.3263754629872|-5.3263754629872|-5.406528131143|-5.4672537556133|-5.5269485834397|-5.5743190569099|-5.5743190569099|-5.6014658391935|-5.6869947013127|-5.6869947013127|-5.6933273272236|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.2767440196105|-5.6166152078463
06148|9217|/equities/bank-of-china|CHINA_A50||-5.7922527125101|-5.7922527125101|-5.7936139957353|-5.8006820829097|-5.8190911778017|-5.8428790048541|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.4547238934918|5.3935822236189|5.3662026709592|5.3246693949209|-5.541175195857|-5.541175195857|-5.541175195857|-5.541175195857|-5.5835277739323|-5.6128088835386|-5.6308985157706|-5.6415415717616|-5.6415415717616|5.432193277799|5.432193277799|5.432193277799|5.432193277799||5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799||||5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.3874368121479|5.3765889806333|5.3765889806333|5.3650987592873|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548||5.326877140548|5.2990458035496|5.2990458035496|5.2978285974956|5.2898095389976|5.2536775558938|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|||||||5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004|5.2192733024004||5.2192733024004|5.2000638950423|5.2000638950423|5.2000638950423|5.2000638950423|5.1078487754481|5.0448318720545|5.0316694755076|5.0316694755076|5.0316694755076|5.022410580264|4.9765673972351|4.9324184837993|4.9324184837993|4.9324184837993|4.9324184837993|4.8760206106698|4.8741609671718|4.8741609671718|4.8457343687621|4.8053628370878|4.8053628370878|4.8053628370878|4.782625163674|4.7601391883687|4.7022010249607|4.7022010249607|4.7022010249607|4.7022010249607|4.6968900012432|4.6965444140366|4.686716270969|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6163157415352|4.5942398389138|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078||||||4.5479901267856|4.5479901267856|4.5479901267856|-4.9464609447208|-4.9464609447208|-4.9464609447208|-4.9464609447208|-4.9771785805719|-4.9774208146219|||-4.9782455848196|-4.9891615362674|-5.0468058900782|-5.0468058900782|-5.0468058900782|-5.0884025750274|-5.0884025750274|-5.1354474157884|-5.183183560601|-5.183183560601|-5.183183560601|4.850244974734|4.850244974734|4.8330500916658|4.7643211893606|4.7643211893606|4.7331347258408|4.6659068952764|4.6659068952764|4.602118612524|-4.9016214530438
06149|101079|/equities/bank-of-comm|CHINA_A50||-8.0258385637225|-8.0275984846686|-8.0584425223243|-8.0699363033388|-8.1393738102486|-8.1870817952212|-8.2912019417083|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8230147190203|7.7605713547722|7.6034130720579|7.5343478684385|7.4820531214563|7.4545034131836|7.4416705989652|7.391568955057|7.391568955057|7.3798380676527|7.3798380676527|7.373709208835|7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.358571889052||7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.3545243232882|7.3381176467095|7.3381176467095|7.3381176467095|7.3381176467095|7.3381176467095|7.2967973280123|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964||||7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012||7.2060664907012|7.1788933380549|7.1788933380549|7.1788933380549|7.1788933380549|7.1788933380549|7.1570287025644|7.1570287025644|7.0659947391676|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4676555831409|-7.4676555831409|-7.4723950446951|-7.5234728876418|-7.5234728876418|-7.5234728876418|-7.5234728876418|-7.5438585881465|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5725871513384|-7.5745414043021|-7.5872680638181|-7.655297965247|-7.6711907959791|||||||-7.6711907959791|-7.6711907959791|-7.6711907959791|-7.6711907959791|-7.752989700195|-7.7677663197747|-7.8130165431509|-7.8130165431509|-7.8130165431509|-7.8130165431509|-7.8130165431509|7.3490161553739|7.3490161553739|7.3490161553739|7.3490161553739|7.3490161553739|7.3490161553739|7.3490161553739||7.3490161553739|7.3114491880273|7.3114491880273|7.3114491880273|7.3114491880273|7.216610080703|7.1440110280601|7.0955678174328|7.0671523074262|7.0671523074262|7.0671523074262|7.0671523074262|7.0671523074262|7.0671523074262|7.0671523074262|7.0671523074262|6.9901815786191|6.9901815786191|6.9901815786191|6.9901815786191|6.9901815786191|6.9901815786191|6.9901815786191|6.9901815786191|6.941868452477|6.8014163122429|6.8014163122429|6.8014163122429|6.8014163122429|6.8014163122429|6.8014163122429|6.8010179053692|6.7628703025482|6.7628703025482|6.7628703025482|6.7628703025482|6.7628703025482|6.7628703025482|6.7237448590223|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445||||||6.7012564248445|6.7012564248445|6.6819518215791|6.6488354346637|6.3564837135081|-7.0315878133254|-7.0315878133254|-7.0315878133254|-7.0315878133254|||-7.0570836190182|-7.0570836190182|-7.1589817872531|-7.237201914841|-7.3035577244826|-7.3582808376913|-7.3582808376913|-7.4380900994015|-7.5362112936126|-7.6324567460072|-7.9221743105796|-8.2207492456333|7.5857419072973|7.5857419072973|7.5590082178864|7.5590082178864|7.5590082178864|7.4605648264126|7.4600719064294|7.3478576971224|7.2591465617591
06150|100290|/equities/baoshan-steel|CHINA_A50||7.0724945791271|7.0724945791271|7.0724945791271|7.0625695546368|7.0625695546368|7.0625695546368|7.0625695546368|7.0625695546368|7.0317438796604|6.8608264079186|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7166422153883|6.6723798673874|6.5220891812913|6.412321075187|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8270504196516|-6.8569757124072|-6.8569757124072|-6.9077506220214|-6.933056265764|-6.9672244447335|-6.9672244447335|-6.9672244447335|-6.9672244447335|-6.9682400425109|-6.9682400425109|-6.976131792508|-6.976131792508|-6.976131792508|-6.9851463322754||6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6061362675347|6.6061362675347|6.6061362675347|6.5825139450337|6.5825139450337|-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556||||-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556|-7.0390608655847|-7.1250677227353|-7.2110254636156|-7.2110254636156|-7.2110254636156|-7.2366948249988|-7.2941051989851|-7.3332780504003|-7.3332780504003|-7.3688616516874|-7.3688616516874|-7.3981795313939|-7.4579775601608||7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|6.9977761667026|6.9838595523583|6.9838595523583|6.9838595523583|6.9838595523583|6.9838595523583|6.9787785162797|6.9787785162797|6.9787785162797|6.9468567770191|6.9468567770191|6.9468567770191|6.8076186358342|6.7780479633525|6.7780479633525|6.7111644175003|6.6268492966173|6.4887215328744|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|6.3939590356633|||||||6.3939590356633|-6.9130740531333|-6.9130740531333|-6.9130740531333|-6.9130740531333|-6.9130740531333|-6.9130740531333|-6.9130740531333|-6.9130740531333|-6.9130740531333|-6.9130740531333|-7.0267487243423|-7.1091653456963|6.6165710232065|6.6165710232065|6.6165710232065|6.6165710232065|6.6165710232065||6.6165710232065|6.6165710232065|6.6165710232065|6.6165710232065|6.6165710232065|6.5761875483537|6.5761875483537|6.5761875483537|6.5761875483537|6.5761875483537|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.013265384903|-7.0375172977872|-7.1072412205214|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1715996257197|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2589911670488|-7.2589911670488|-7.2589911670488|-7.2589911670488|-7.3082666884127|-7.3082666884127|-7.3082666884127|-7.3725183551248|-7.4055759713314|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|6.4884851861906||||||6.2477614271323|5.9241793274527|5.811865766804|5.7476288565447|5.4818098024583|-5.902547123995|-5.902547123995|-5.902547123995|-5.902547123995|||-5.9498730772398|-5.9498730772398|-5.9881922264521|-6.0302137025666|-6.1002374102088|-6.1909723018683|-6.1909723018683|-6.2010805579333|-6.2684226800234|-6.2767184953183|-6.2767184953183|-6.2767184953183|-6.3070213205325|-6.3070213205325|-6.3070213205325|-6.317801330565|-6.3614457956935|-6.3838287318177|-6.4359207643875|-6.4873466906245|-6.4873466906245
06151|101143|/equities/cn-citic-bank|CHINA_A50||-8.6875650680525|-8.6875650680525|-8.7361837798205|-8.7435372597473|-8.7557863667297|-8.7557863667297|-8.8980953908284|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.2843571540206|8.2698411275379|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.1299749572056|8.0110827771577|7.9228698244528|7.8578395458183|7.8578395458183|7.8578395458183|7.8286938100354|7.8286938100354|7.8286938100354|7.8286938100354|7.7763262224745|7.6898075687169|7.5236747383275||7.3447435111391|7.3447435111391|7.3447435111391|7.3447435111391|7.3447435111391|7.3447435111391|7.2113816175844|7.165660304679|7.165660304679|7.165660304679|7.165660304679|7.165660304679|7.1362889550942|7.0130987987273|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782||||-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782||6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.8776891822093|6.7913211842901|6.7903570356773|6.7531745105769|6.6829717854422|6.6455241551843|6.6072490602562|6.5247212151498|6.4819124517408|6.4660648310586|6.4660648310586|6.4548328968237|6.4548328968237|6.392036368709|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7369247393033|-6.7515831475149|-6.8167591894877|-6.8191768157495|-6.864640684924|-6.9240451874572|-6.9412005771605|||||||-6.9412005771605|-6.9412005771605|-6.9875932403807|-6.9875932403807|-7.0317703296083|-7.0630784089188|-7.0986341307762|-7.0986341307762|-7.0986341307762|-7.0986341307762|-7.1112601039811|-7.1869557696364|-7.2143156135321|-7.2143156135321|-7.2143156135321|-7.2143156135321|-7.2440809380995|-7.2440809380995||-7.2440809380995|-7.2440809380995|-7.2440809380995|-7.2440809380995|-7.2440809380995|-7.2440809380995|-7.2440809380995|-7.2440809380995|-7.3323121746367|-7.3684718589215|-7.3684718589215|-7.373302192625|-7.3836691855684|6.863121877578|6.863121877578|6.863121877578|6.7833601762079|6.7833601762079|6.6837337336301|6.5480374320082|6.387936652614|6.387936652614|6.387936652614|6.387936652614|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942||||||6.1727883674285|6.1519871660494|6.0338744530438|5.9598604715929|5.6939303327978|-6.1880995636211|-6.1880995636211|-6.1880995636211|-6.1880995636211|||-6.1880995636211|-6.1880995636211|-6.2095550569148|-6.2539500960874|-6.2777223332246|-6.392249596894|-6.392249596894|-6.4641663374506|-6.5429627433974|-6.6160696099818|-6.7456328681906|6.2801054830305|6.2801054830305|6.2801054830305|6.252414193535|6.252414193535|6.2499047018689|6.2097585585875|6.2097585585875|6.1336207817178|6.0645787396013
06152|101119|/equities/cn-commu-cons|CHINA_A50||-9.9296864422987|-10.024096055476|9.2827375066747|9.2827375066747|9.2827375066747|9.2827375066747|9.2827375066747|9.2827375066747|9.0474860549491|8.9222065475828|8.6938983684695|8.6938983684695|8.6938983684695|8.6938983684695|8.6938983684695|8.6938983684695|8.6548866967267|8.6443189757739|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5941084967983|8.5941084967983|8.5941084967983|-8.8952996770559|-8.9447772282162|-9.0130857646243|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598||-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.1762128544637|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314||||8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7304995699356|8.7304995699356|8.6766657480078|8.6290728922771|8.6023036502121|8.5771875928413|8.5771875928413|8.5771875928413|8.5771875928413|8.5771875928413|8.5771875928413|8.4807637080629|-9.4302304810114|-9.4302304810114||-9.6700621048375|-9.6700621048375|-9.6700621048375|-9.7184022179095|-9.7660019917453|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.8718969689512|-9.9104412779437|||||||-9.9218855379647|-9.9218855379647|-9.9218855379647|-9.9218855379647|-10.154317272882|-10.181630355384|-10.181630355384|-10.181630355384|-10.181630355384|-10.181630355384|-10.181630355384|-10.337367144189|-10.464852429057|-10.524280495803|-10.583089346533|-10.598988686276|-10.825542832163|-11.084491836525||10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|9.8615496527376|9.5194995018312|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0370086223045|9.0370086223045|9.0370086223045||||||8.4061203566038|7.9340229130281|7.5794700093283|7.48052228239|-7.6192112466441|-7.6192112466441|-7.6192112466441|-7.6192112466441|-7.6192112466441|||-7.7085681249418|-7.7495199364333|-7.7694664709997|-7.8127404576355|-7.9152671370036|-8.0752967765073|-8.0875521953614|-8.1733912158577|-8.2926567316683|-8.6540631718803|-8.9089592239778|-8.919954964576|8.3758716342083|8.3758716342083|8.3758716342083|8.2970789005615|8.2751405593192|8.2751405593192|8.2751405593192|8.2751405593192|-8.727168466994
06153|101137|/equities/constr-bank|CHINA_A50||-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7825089135904|-9.8055657986291|-9.8222952555161|-9.9008834837257|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.3214879913811|9.2816532898484|9.2718368424903|9.2717933771884|9.2717933771884|9.2717933771884|9.1258761457672|9.1258761457672|9.1258761457672|9.1258761457672|9.0576400814311|9.0446004931414|8.9823335612575|8.9075933523487|8.8584367508702|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189||8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189||||8.8567134525189|8.8567134525189|8.7330149175734|8.7094609474706|8.6646898865244|8.6646898865244|8.6646898865244|8.6646898865244|8.6324333746721|8.5188148374348|8.492571763969|8.4189692391031|8.3723982310462|8.3723982310462|8.3723982310462|8.3723982310462|8.3723982310462|8.3723982310462||8.3723982310462|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3266722112615|8.3266722112615|8.2486078245796|8.2486078245796|8.2112311768706|-8.742161516334|-8.742161516334|-8.742161516334|-8.742161516334|-8.742161516334|-8.742161516334|||||||-8.742161516334|-8.742161516334|-8.742161516334|-8.742161516334|-8.8285124080992|-8.9033469378524|-8.9678705411328|-8.9678705411328|-8.9678705411328|-8.9678705411328|-8.9909670835483|8.3659851381842|8.3659851381842|8.3659851381842|8.3659851381842|8.3659851381842|8.3659851381842|8.3659851381842||8.3659851381842|8.3659851381842|8.3659851381842|8.3659851381842|8.3659851381842|8.1805384765801|8.1150758813615|8.1150758813615|8.1150758813615|8.1150758813615|8.052862016227|7.9659584273521|7.8982872156771|7.8924168336418|7.8924168336418|7.8924168336418|7.8582410534252|7.8541569930569|7.8273968941917|7.7265522487683|7.6637157911346|7.6637157911346|7.6637157911346|7.6637157911346|7.6163510740118|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5371526300425|7.5371526300425|7.5371526300425|7.5371526300425|7.5371526300425|7.5371526300425|7.5211899194854|7.5211899194854|7.5211899194854|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.2045461333693|7.2045461333693|7.2045461333693|7.2045461333693||||||7.192031898412|7.192031898412|7.192031898412|7.1917018783456|6.9335579223507|-7.6392655155681|-7.6392655155681|-7.6392655155681|-7.6392655155681|||-7.6392655155681|-7.6392655155681|-7.679328408918|-7.679328408918|-7.679328408918|-7.8309206069413|-7.8588004974196|-7.9158891734889|-7.994877026855|-8.1043078086763|-8.3292308275334|7.8250260939007|7.8250260939007|7.8250260939007|7.7311439354485|7.7311439354485|7.695715356675|7.6377966855378|7.6377966855378|7.5014405752123|7.3643785875043
06155|101099|/equities/china-life-ss|CHINA_A50||39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|38.65665450725|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|37.654675505156|37.639352730756|37.639352730756|37.531501906719|36.967779523361|36.801316460539|36.801316460539||36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.634240901657|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682||||-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682||-39.69769309756|-39.806883109906|-39.974313803623|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.599340918123|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|37.597008909437|||||||37.597008909437|37.57081410234|37.57081410234|-40.494741663139|-40.494741663139|-40.494741663139|-40.494741663139|-40.494741663139|-40.494741663139|-40.494741663139|-40.494741663139|-41.543600966313|-42.046780190842|-42.220866081865|-42.394851337706|-42.919834599269|-43.330371522652|-44.617078621903||-45.549318734882|-45.549318734882|-45.549318734882|-45.549318734882|-45.549318734882|-45.549318734882|-45.549318734882|-45.741813449798|-45.741813449798|-46.323719542627|-46.323719542627|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.859900960025|-49.011557164785|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|39.965600385404|-47.107419633113|-47.107419633113|-47.107419633113|-47.152804609241|-47.152804609241|-47.911449904907|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-48.375135976046|-48.375135976046|-48.375135976046|-48.682373874683|-50.354859954008|44.184602704437||||||39.117891910773|36.823767585998|35.64085252577|34.968724545439|33.634138858539|32.79459867237|32.590666556336|32.448517666898|32.39390803558|||31.927677273556|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.475552751729|30.763833672555|30.763833672555|30.64203586264|30.425595809834|30.01899724737|29.553885415033|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357
06156|100303|/equities/merchants-bank|CHINA_A50||-46.405041850911|-46.405041850911|-46.547823549759|-46.649803189715|-46.98135223444|-46.98135223444|-46.98135223444|-46.98135223444|-46.98135223444|-47.424837113041|-47.477597555207|-47.788442329882|-48.034935320217|-48.278814674305|45.39611653415|45.39611653415|45.39611653415|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.011491930949|44.63387994023|44.091327311127|44.091327311127|44.091327311127|44.091327311127|44.054805995721|43.465342046705|43.463074745326|43.463074745326|43.258973719443|42.913302979828|42.616360706019|42.616360706019|42.351613337924|42.351613337924|42.351613337924||42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.094012692163|41.558903432101|41.031561454369|40.603955145493|-43.359292470358|-43.359292470358|-43.359292470358||||-43.440879886837|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.967914667983|-43.967914667983||-44.984904279597|-45.471562480803|-45.703957345613|-45.978528361419|-45.978528361419|-46.136143318921|-46.484602204197|43.206767681501|43.206767681501|43.206767681501|43.206767681501|43.206767681501|42.842431349103|42.842431349103|42.214368496278|41.682633146024|41.340148007843|41.135600347051|41.135600347051|41.135600347051|40.659001530022|40.250014480768|40.250014480768|40.250014480768|40.250014480768|39.850193050785|39.850193050785|39.850193050785|39.850193050785|39.850193050785|39.850193050785|39.830769674958|39.764744168057|39.604191109887|39.604191109887|39.402990444226|38.822211909872|38.664678865651|38.587483499982|38.587483499982|38.587483499982|38.587483499982|||||||38.587483499982|38.587483499982|38.587483499982|38.587483499982|38.587483499982|38.587483499982|38.587483499982|38.587483499982|38.148870996345|37.552424263562|37.552424263562|37.552424263562|37.552424263562|37.552424263562|37.552424263562|37.552424263562|37.552424263562|37.552424263562||37.552424263562|37.449915806017|37.203538042481|37.203538042481|37.150045083822|36.633937490054|36.504442275473|36.504442275473|36.504442275473|36.504442275473|36.504442275473|36.504442275473|36.504442275473|36.504442275473|-38.726180646199|-38.726180646199|-38.726180646199|-38.726180646199|-38.726180646199|-38.726180646199|-38.726180646199|-38.726180646199|-38.752924527787|-38.752924527787|-38.752924527787|-38.752924527787|-39.06880314048|-39.573669774619|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401||||||33.998996096877|33.108330547841|32.28981231322|31.968125911445|30.305138583416|-31.900570081786|-31.900570081786|-31.900570081786|-31.900570081786|||-31.900570081786|-31.900570081786|-31.900570081786|-32.134521986727|-32.51780216085|-33.01444743429|-33.01444743429|-33.509385991476|-33.623762581506|-33.976401935858|32.046852601817|32.046852601817|32.046852601817|32.046852601817|31.915949412242|31.651052867986|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||-9.3733526639453|-9.6776147343838|8.7492417962801|8.7492417962801|8.6808238196651|8.6725819561525|-9.2039356692508|-9.2039356692508|-9.2039356692508|-9.2039356692508|-9.2039356692508|-9.2039356692508|8.7376499318904|8.7376499318904|8.7376499318904|8.7376499318904|8.6407226085471|8.5696917109806|8.5218799967588|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|-8.8983984060655|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-9.004418198959||-9.0904643984812|-9.1205163501123|-9.123167841329|-9.123167841329|-9.1279644355661|-9.207738490622|-9.285264805203|-9.4097384117767|-9.4658205401815|-9.4683587153651|-9.4683587153651|-9.5665091496814|-9.6105655544454|-9.6261843435691|-9.6352046587651|-9.7574497437681|9.065503613631|9.065503613631|9.065503613631||||9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.0498189245232|9.0498189245232|8.9903546742343|8.8371119143138|8.8371119143138|8.8371119143138|8.8371119143138|8.8371119143138|-9.8457881695977|-9.8457881695977|-9.8457881695977||-9.8457881695977|-9.8457881695977|-9.8457881695977|-9.9064309074869|-9.9385265149882|-9.9385265149882|-9.9385265149882|-9.9385265149882|-9.9728079679068|-9.9997861520512|-10.084508522233|-10.084508522233|-10.084508522233|-10.084508522233|-10.084508522233|-10.084508522233|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.188000000665|-10.251110912639|-10.470678781224|-10.47481549315|-10.47481549315|-10.47481549315|-10.47481549315|-10.529079074371|-10.529079074371|-10.529079074371|-10.529079074371|-10.608421134405|||||||-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.613813214516|-10.667917828765|-10.667917828765|-10.873797210285|-11.046656293401||-11.046656293401|-11.046656293401|-11.04901973643|-11.04901973643|-11.208355288132|-11.305950381605|-11.512722680136|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.37873822722|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228||||||10.123443661237|9.4638262966215|8.5230573698987|8.5230573698987|8.4811203093575|8.4811203093575|8.3566183662465|8.3566183662465|8.3566183662465|||8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909
06159|101097|/equities/china-pacific|CHINA_A50||35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.151973787815|35.151973787815|35.151973787815|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.399621656834|33.709579974743|33.65389421357|33.65389421357|33.65389421357|33.65389421357|33.65389421357|33.557104300274|33.283448535882|33.082722697746|32.773420611148|32.773420611148|32.706576973338|32.571197357596|32.476884248987|32.272094279676|32.108265878425||32.108265878425|31.856963477384|31.70440243113|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|30.831266711915|30.095295931194|30.067551216918|-32.101492292456|-32.101492292456|-32.101492292456|-32.101492292456||||-32.101492292456|-32.285175796855|-32.285175796855|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.966117759116||30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.392085936931|30.218678090962|-32.75961869156|-32.75961869156|-32.75961869156|-33.31394131967|-33.31394131967|-33.31394131967|-33.31394131967|-33.345489855039|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|||||||-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-33.47175579536|-34.319519573043|-34.319519573043|-34.319519573043|-34.319519573043|-34.392244398141|-34.988604823245|-36.137338946808||-36.147265674749|-36.147265674749|-36.147265674749|-36.147265674749|-36.147265674749|-36.147265674749|-36.147265674749|-36.345296491163|-36.634771785225|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-36.974405271765|-37.166006069444|-37.410560798934|-38.528399997609|-38.782665841731|-39.011851859261|-39.412614584156|-39.867796168146|-39.867796168146|-40.541293736019|-40.541293736019|-40.541293736019|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609||||||33.555489712794|31.8555450239|30.12493293548|30.12493293548|28.996593345805|28.234687473744|28.234687473744|28.234687473744|28.234687473744|||28.234687473744|28.234687473744|28.234687473744|28.234687473744|28.234687473744|28.234687473744|27.523540658387|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||-6.1580684345477|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7181250076668|5.625694670189|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.9080974950531|-5.9208879133609|-5.9208879133609|-5.9208879133609|-5.9309868437877|-5.9738741299433|-5.9756159156824|-5.9756159156824|-5.9756159156824|-6.069573438859|5.7152084180589|5.7152084180589|5.7152084180589|5.7152084180589|5.7152084180589|5.7152084180589|5.6346758812528|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101||5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.5611501156565|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934||||-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934||-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8990982178627|-5.9055478182838|-5.9055478182838|-5.9055478182838|-5.9055478182838|-5.9339422216466|-6.011046938372|-6.0156955165632|-6.0156955165632|-6.0156955165632|-6.0746615642715|-6.1040681991763|-6.139520344225|-6.1578003135957|-6.1970006589137|-6.262222701095|-6.2880252266178|-6.3044727272733|-6.3416363339672|-6.3593995582538|-6.3593995582538|-6.3593995582538|-6.3593995582538|-6.3593995582538|-6.3648882189809|||||||-6.3700474593152|-6.3700474593152|-6.3939415451674|-6.4043794734377|-6.5031994827476|-6.5818881997231|-6.6370297388744|-6.6370297388744|-6.6370297388744|-6.6370297388744|-6.6850329192161|-6.7844810255898|6.3574177529421|6.3574177529421|6.3574177529421|6.3574177529421|6.3574177529421|6.3574177529421||6.3574177529421|6.3351386430063|6.3351386430063|6.3351386430063|6.3351386430063|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6199393010472|-6.6677101691934|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.7349224799853|-6.8315803733116|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607||||||6.1867013152747|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|||-6.8128723981272|-6.9037468833273|-6.9597188281291|-7.0474654355836|-7.1055171135611|-7.1587248000033|-7.1587248000033|-7.1780275142333|-7.2528889283671|6.676010159139|6.676010159139|6.676010159139|6.676010159139|6.5938998366773|6.4571111097799|6.3712345643028|6.3364915476373|6.3364915476373|6.3364915476373|6.3364915476373|6.3005461015228
06161|101083|/equities/cn-railway-grp|CHINA_A50||5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6199999481247|5.6199999481247|5.6199999481247|5.6199999481247|5.6199999481247|5.6199999481247|5.6099996732126|5.5683331143471|5.5464809086159|5.4860899079989|5.4784333561472|5.472148243433|5.4551647943984|5.4186627218387|5.4186627218387|5.4186627218387|5.4186627218387|5.4157364709798|5.361373965787|-5.6289932697738|-5.6289932697738|-5.6289932697738|-5.6527704364419|-5.7148400567638|-5.7148400567638|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511||-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511||||-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511||-5.8597073112768|-5.8597073112768|-5.8597073112768|-5.9402302144679|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0660141219068|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.0930196061735|-6.1544661803383|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1587003935697|-6.1757958190879|||||||-6.1757958190879|-6.1757958190879|-6.1757958190879|-6.1757958190879|-6.1975634063721|-6.1975634063721|-6.1975634063721|-6.1975634063721|-6.1975634063721|-6.1975634063721|-6.1975634063721|-6.2828481953939|-6.3587202012098|-6.3719116250184|-6.4349015862309|-6.4360019797046|-6.530001944299|-6.677224655941||6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.2620415122718|6.2620415122718|6.2620415122718|6.2620415122718|6.2620415122718|6.2620415122718|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254||||||5.7991698730623|5.5012998038569|5.2575553980182|5.2033947139658|4.9359940588119|-5.3381819711406|-5.3381819711406|-5.3381819711406|-5.3381819711406|||-5.4035355499805|-5.4422618472379|-5.4530686629924|-5.501187511408|-5.557430422001|-5.6586796527205|-5.6586796527205|-5.7201997179784|-5.8185551849778|-5.9950612350498|-6.103401321415|-6.1460013061142|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627
06162|101064|/equities/cn-railway-con|CHINA_A50||-8.5037388820302|-8.5897100787308|-8.6813439639571|-8.6953824131757|-8.7770921487576|8.2328046922473|8.2328046922473|8.2328046922473|8.2328046922473|8.2328046922473|8.050514472222|8.050514472222|8.050514472222|8.050514472222|8.050514472222|8.050514472222|7.9889052849077|7.9704501343064|7.8932784610647|7.871420442358|7.8649117276573|7.8376798415078|7.7852457506687|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.0764336058797|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722||-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0926398262861|-8.1073773421052|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393||||-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393||-8.3457298528273|-8.3457298528273|-8.3457298528273|-8.3919219188248|-8.47824623103|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.61320507185|-8.7241168778951|-8.78624076775|-8.8374901340105|-8.8410706719505|-8.8410706719505|-8.8410706719505|-8.8410706719505|-8.8410706719505|-8.8410706719505|-8.8410706719505|-8.8410706719505|-8.8543036807534|||||||-8.8543036807534|-8.8543036807534|-8.8543036807534|-8.8543036807534|-8.8985960430134|-8.8985960430134|-8.8985960430134|-8.8985960430134|-8.8985960430134|-8.8985960430134|-8.8985960430134|-8.9984397828831|-9.0788219174029|-9.1425794186727|-9.195345527171|-9.195345527171|-9.3576061264662|-9.5417846061552||9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|8.8139232045638|8.8139232045638|8.8139232045638|8.8139232045638|8.8139232045638|8.8139232045638|8.6526931001332|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573||||||7.870477507682|7.5144195801366|7.202688085409|7.1474308563295|6.7669155652187|-7.2157595250505|-7.2157595250505|-7.2157595250505|-7.2157595250505|||-7.300288502099|-7.3653204614608|-7.3831338015627|-7.4140375816636|-7.4922641608243|-7.6325483230314|-7.6325483230314|-7.7172761391227|-7.8430845682957|-8.0695381633814|-8.2372646588281|-8.2719607108384|-8.4060675296022|-8.5389638645597|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803
06164|101103|/equities/china-state-co-ss|CHINA_A50||-5.9720247119897|-6.0128055513163|-6.0675374887926|-6.0675374887926|-6.1078191490683|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|5.8858962280546|5.8858962280546|5.8858962280546|5.8858962280546|5.8226624046204|5.76573613335|5.7297070362977|5.710229911055|5.6785887233039|5.6267653561985|5.5867751900787|5.5867751900787|5.5867751900787|5.5867751900787|5.5797504390207|5.5591670103567|5.5262963581634|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714||5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.4690979866427|5.3945533068359|5.3494146923551|5.3494146923551|5.3494146923551|5.3254606304709|5.272881329379||||5.272881329379|5.272881329379|5.25726120011|5.25726120011|5.2221743797567|5.2221743797567|5.1957493066023|5.1952771344924|5.1830855651194|5.1350954156776|5.0684392034632|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367||-5.5013052816573|-5.5013052816573|-5.5020056163143|-5.5766729154929|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.6546377767589|-5.6919448524872|-5.6919448524872|-5.6919448524872|-5.7163210778339|-5.7163210778339|-5.7163210778339|-5.7163210778339|-5.7163210778339|-5.7163210778339|-5.7163210778339|-5.7163210778339|-5.7459125153337|-5.7569762456749|-5.7569762456749|-5.7569762456749|-5.7569762456749|-5.7569762456749|-5.7569762456749|-5.8049734950435|-5.8067398133935|-5.8067398133935|-5.8067398133935|-5.8264616149163|||||||-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.8264616149163|-5.9188460925658|-5.9748288900146|-6.0353655318959|-6.0565172279922|-6.08946337579|-6.1549593594152|-6.2421769992597||-6.2659860431364|-6.2659860431364|-6.2659860431364|-6.2659860431364|-6.2659860431364|-6.2659860431364|-6.2659860431364|-6.2659860431364|-6.2659860431364|-6.2668963875803|-6.2668963875803|-6.2993291976753|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.4389072514769|-6.5465636095732|-6.630626051661|-6.6534735549784|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.7467581020801|-6.8185282650074|-6.8185282650074|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|5.8439152185206||||||5.501572523303|5.3167471993711|5.1580523769885|5.0422805990146|4.7597562433797|-5.1017517040814|-5.1017517040814|-5.1017517040814|-5.1017517040814|||-5.1263908490698|-5.1576566282423|-5.2140626977453|-5.2461808335526|-5.3013122227174|-5.4158175171135|-5.4158175171135|-5.4714640181062|-5.5644047305317|-5.6832273056475|-5.6974412220456|-5.6974412220456|5.3821128735651|5.3821128735651|5.3821128735651|5.3821128735651|5.3812363025998|5.3702762139807|5.3702762139807|5.3702762139807|5.2991957943715
06167|100989|/equities/yangtze-power|CHINA_A50||-29.054308748746|-29.258121861908|-29.678791598888|-29.678791598888|-29.794213273362|-29.978569854449|-30.15563346407|-30.469592852296|-30.590102931859|-30.718583674345|-30.718583674345|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.601481146322|29.601481146322|29.601481146322|29.601481146322|29.601481146322|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874||29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.410198976963|29.049110415213|28.955677459232|28.944087184791|28.631763631905|28.300848518041|28.267927034363|28.267927034363|28.267927034363|28.267927034363|28.267927034363||||28.267927034363|28.267927034363|28.267927034363|28.132696213176|28.058039320625|28.058039320625|28.058039320625|28.058039320625|27.861155233026|27.749944580485|27.749944580485|27.645494766688|27.541681409553|27.541681409553|27.541681409553|27.541681409553|27.049645874981|26.99682921622||26.973698395864|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.243955424301|-28.26162614682|-28.26162614682|-28.26162614682|-28.26162614682|-28.26162614682|-28.473472805582|-28.672526182786|-28.672526182786|-28.672526182786|-28.672526182786|-28.951140525226|-29.111822687127|-29.156754429652|-29.156754429652|-29.156754429652|-29.156754429652|-29.156754429652|-29.156754429652|-29.156754429652|-29.156754429652|-29.399727114388|-29.505252264548|-29.751391197365|-29.79324585344|||||||-29.79324585344|-29.79324585344|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842||28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.385257983842|28.119731453435|28.002961383932|28.002961383932|28.002961383932|28.002961383932|27.964402237063|27.643224440819|27.211359671759|27.005133726292|27.005133726292|27.005133726292|27.005133726292|27.005133726292|27.005133726292|26.735703470633|-28.434367572794|-28.434367572794|-28.434367572794|-28.434367572794|-28.434367572794|-28.434367572794|-28.754852837467|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.877244640296|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079||||||27.372347887186|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|||-29.659308949871|-29.659308949871|-30.272565779602|-30.77229006033|-30.77229006033|-30.77229006033|-30.77229006033|-30.814861144695|-30.814861144695|-30.814861144695|-30.814861144695|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906
06169|101113|/equities/csr-corp|CHINA_A50||-7.7062479045268|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3402541317333|7.2575045071034|7.2078123014975|7.2078123014975|7.2078123014975|7.2078123014975|7.2078123014975|7.005346872388|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941||6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9775530148396|6.9762261732133|6.9762261732133|6.9762261732133|6.9762261732133|6.9762261732133|6.9475012394273|6.9475012394273|6.9033347867687|6.8414830656802|6.8010923301683|6.7456583618572|6.7047014088605||||6.7047014088605|6.6974460119643|6.6445010172778|6.6445010172778|6.6133347338498|6.5770385338267|6.5417093516942|6.5357882183521|6.5019871042535|6.4783190937357|6.4097990693336|6.4056762693285|6.4056762693285|6.4056762693285|6.4056762693285|6.3051960995859|-7.0724123580139|-7.0724123580139||-7.3299025808089|-7.4137809314455|-7.4530897182585|-7.5928777370587|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7711003534731|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.8555172229705|||||||-7.8555172229705|-7.8555172229705|-7.8555172229705|-7.8555172229705|-7.9666834048853|-7.9666834048853|-7.9666834048853|-7.9832163306725|-7.9832163306725|-7.9832163306725|-7.9832163306725|-8.1252401639634|-8.1974892406125|-8.2572103107924|-8.2846779122347|-8.3801977915228|-8.4990070832785|-8.4990070832785||-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.6127855262288|-8.7897618038929|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.8971050999546|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671||||||7.282605692061|7.1084507795531|6.961056136683|6.9195068937709|6.5877857850846|-7.2602935390817|-7.2602935390817|-7.2602935390817|-7.2602935390817|||-7.2602935390817|-7.2602935390817|-7.2602935390817|-7.305326099434|-7.3636957221986|-7.4864755947078|-7.4864755947078|-7.4864755947078|-7.5349728883069|-7.696636709986|-7.841818581486|-7.960909404649|-8.1498994720133|-8.2154438641504|7.4699456688265|7.4699456688265|7.4427176577625|7.3330196123186|7.3322439437513|7.3186960377751|7.3186960377751
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||-39.829351984236|38.275645473896|38.275645473896|38.275645473896|38.275645473896|38.275645473896|38.275645473896|-39.856819596882|-39.856819596882|-39.856819596882|-39.856819596882|-39.856819596882|-39.856819596882|-39.882577753724|-40.177864552274|-40.325262353174|-40.325262353174|-40.400941091987|-40.400941091987|-40.416045301725|-40.660048716123|-40.774499302501|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-41.486656704308|-42.083505779241|-42.937784784077|-43.094980260765|-43.094980260765|-43.598311977293|-43.955347675643|-44.445943031666|-44.642159949803|-45.194622793754|42.145767166024|42.145767166024|42.145767166024|42.145767166024||42.145767166024|42.145767166024|42.145767166024|42.145767166024|42.145767166024|41.84696446724|41.456628177643|40.974031817119|40.642814622102|40.322016170487|40.283378000183|40.283378000183|40.283378000183|40.283378000183|40.283378000183|40.25330544686|40.25330544686|40.047561446558|39.971218714211||||39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.778017928306|39.237244846759|39.016937099494|38.822153553474|38.580170826899|37.972965669618|-41.903683191482|-41.903683191482||-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-43.413482903632|-43.413482903632|-43.413482903632|-43.413482903632|-43.413482903632|-43.432562228199|-43.432562228199|-43.432562228199|-43.432562228199|-43.432562228199|-43.432562228199|-43.432562228199|-43.432562228199|-43.432562228199|-43.432562228199|||||||-44.145623282322|-44.38402735274|-44.696141630201|-44.964601099258|-45.403818595322|-45.403818595322|-45.403818595322|-45.403818595322|-45.403818595322|-45.403818595322|-45.403818595322|-45.755352324813|-45.951113641224|-45.951113641224|-46.69734948207|-47.447610357615|-47.812343468503|44.34518856141||44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|44.34518856141|-48.044416148338|-48.044416148338|-48.044416148338|-48.044416148338|-48.044416148338|-48.044416148338|-48.044416148338|-48.044416148338|-48.044416148338|-48.044416148338|-48.074218805525|-48.074218805525|-48.20968824834|-48.604098070665|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|42.067970813462|-48.201505786539|-48.201505786539|-48.201505786539|-48.201505786539|-48.201505786539|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.456540854102|-48.456540854102|-49.388379608399|-51.213201243354|-51.475778057259|-51.929754100554|-52.772504844393|-54.818893898555|47.39345074911||||||42.651058422405|39.560063718512|36.663404436855|36.177670341894|34.600189480699|33.768065750788|33.768065750788|33.768065750788|33.768065750788|||33.768065750788|33.768065750788|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038
06171|1076874|/equities/foxconn|CHINA_A50||30.051777383231|30.051777383231|28.171974310768|27.061637385568|26.154042014237|25.837823718517|24.977582129868|24.845564031883|24.845564031883|24.845564031883|24.845564031883|24.462848610661|24.399832455076|24.271900183792|24.271900183792|24.271900183792|24.271900183792|24.271900183792|22.976554772186|21.503711013793|21.503711013793|20.058567555745|19.512389759085|19.512389759085|19.512389759085|19.500110960622|19.500110960622|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.183300211526|18.921999086381|18.887777025436|18.811206007856|18.811206007856|18.723007573968|18.307785977132|18.027041506343|18.027041506343||18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|17.863379557456|17.623199974525|17.326913523365|17.326913523365|17.223792579096|16.988104107558||||16.628448118302|16.490279272386|16.490279272386|16.490279272386|16.487444086807|16.487444086807|15.841736761305|15.841736761305|15.841736761305|15.841736761305|15.841736761305|15.841736761305|-18.081540630715|-18.081540630715|-18.081540630715|-18.081540630715|-18.223933536098|-19.006592995906||-20.874548019065|-21.145602091041|-21.145602091041|-21.145602091041|-21.50844654318|-21.549939942319|-21.873266564429|-22.199740686483|-22.221379375532|-22.353199005209|-22.666887707272|-22.806253087752|-22.806253087752|-22.806253087752|-22.806253087752|-22.806253087752|-22.813089733056|-22.813089733056|-23.06732186204|-23.263135050466|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.304280943137|-23.359756569577|||||||20.997042382924|20.997042382924|20.997042382924|19.868935917448|-21.840278018391|-21.840278018391|-21.840278018391|-21.840278018391|-21.840278018391|-21.840278018391|-21.840278018391|-22.422530559341|20.467759331426|20.467759331426|20.467759331426|20.467759331426|20.467759331426|20.467759331426||20.467759331426|20.467759331426|20.467759331426|20.467759331426|-23.309742830552|-23.309742830552|-23.309742830552|-23.309742830552|-23.309742830552|-23.309742830552|-23.309742830552|-23.309742830552|-24.061936588594|-24.574057673609|-24.574057673609|-24.783034841704|-24.783034841704|-24.790924208547|-24.790924208547|-24.790924208547|-25.146813292201|-25.146813292201|-25.146813292201|-25.146813292201|-25.330903471505|-25.454892411271|-25.85488135554|-26.905422499198|-27.021581334558|-27.280515827586|-27.280515827586|-27.280515827586|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.300124920218||||||21.619584177168|19.937871295249|19.05206300157|19.05206300157|-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|||-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|-21.036119900191|-21.264892656346|-21.264892656346|-21.264892656346|-21.264892656346|-21.264892656346|-21.264892656346|-21.965435856735|-22.106595642208|-22.638697603159|-22.638697603159|-22.936331195758|-23.213700527533|-23.35133483077|-23.400553050461|-23.400553050461
06172|944220|/equities/gree-electric-a|CHINA_A50||-47.833626859204|-48.02514215842|-48.355712534489|-48.416901298697|46.356368833398|46.356368833398|46.356368833398|46.356368833398|45.831990965239|45.831990965239|45.831990965239|45.747211412183|45.734122757107|45.669025955366|45.495583386076|44.959537765331|44.814535548912|44.814535548912|44.814535548912|44.800594359224|44.690659449703|44.551843561735|44.124828036192|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-46.29159829651|-46.29159829651|-46.683969088688|-46.683969088688|-46.683969088688|-46.727185112784|-46.887429827396|-47.032701300188|-47.16799990182|44.90811538995|44.90811538995|44.90811538995||44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.725235053885|44.456373078942|-46.564061588905|-46.564061588905|-46.564061588905||||-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905||43.347265117294|43.347265117294|43.347265117294|43.347265117294|42.967517288665|42.846359635549|42.846359635549|42.846359635549|42.292620342261|41.476756777756|41.476756777756|41.476756777756|41.476756777756|41.179173909285|40.749081782344|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.250791689314|-43.250791689314|-43.250791689314|-43.353656288161|-43.792953381025|-43.949946387038|-44.218274839968|-45.056415725914|-45.740462383923|-46.144403335449|-46.380629485685|-46.380629485685|-46.380629485685|-46.695698148496|-46.841542752529|-46.841542752529|-46.841542752529|-47.540602295426|||||||43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468|43.913958358468||42.943287319277|42.849654002333|42.849654002333|42.849654002333|42.849654002333|42.51906097746|41.428401611647|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.439226186731|-45.136362116048|-45.409846244597|-45.867052222119|-46.175058312798|-46.683397659091|-47.089886118336|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.339907486973|-47.339907486973|-47.841564637353|-48.380627824124|-50.309585360748|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661||||||42.868206801093|41.018562968214|40.178960676149|39.55828991991|-41.582083720827|-41.582083720827|-41.582083720827|-41.582083720827|-41.582083720827|||-41.582083720827|-41.582083720827|-41.83849614891|-41.83849614891|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|39.60601098805|39.60601098805|39.207789503527|38.729767149237|38.422517689894|38.407430447706|38.407430447706|38.357146357572
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||-18.626412848087|-18.742126230236|17.382631872928|17.382631872928|17.382631872928|17.382631872928|17.382631872928|17.382631872928|17.001813145519|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.635801493702|16.434224538867|16.219222379943|16.219222379943|16.219222379943|16.219222379943|16.078579824523||-16.852159306405|-16.852159306405|-16.852159306405|-16.905134680093|-16.905134680093|-17.131462700353|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275||||16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.167268166367|16.167268166367||16.167268166367|16.167268166367|16.167268166367|16.167268166367|16.167268166367|16.167268166367|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|15.842598899414|15.756776792263|15.755308131879|15.68556652504|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.714463693648|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|||||||-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.741977937711|-16.938308194492|-17.198929567532|-17.198929567532|-17.198929567532|-17.198929567532|-17.198929567532|-17.48103350555||-17.595593017065|-17.736231969331|-17.736231969331|-17.736231969331|-17.788035682544|-17.829611099925|-17.829611099925|-17.911124475167|-17.911124475167|-18.14569373414|-18.270215726396|-18.272961774414|-18.272961774414|-18.272961774414|-18.272961774414|-18.272961774414|-18.272961774414|-18.369025519533|-18.369025519533|-18.584020930748|-18.584020930748|-18.584020930748|-18.584020930748|-18.584020930748|-18.584020930748|-18.701690601222|-18.774656003175|-19.224061216975|-19.405322480673|-19.405322480673|-19.465913269779|-19.661571049978|-19.926746501183|-20.335829034619|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.728755654293|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-21.078195120344|-21.601882856697|18.585459093033|18.585459093033|18.585459093033|18.585459093033|18.585459093033||||||17.060510798493|16.422233444893|15.256370498564|-16.793658149212|-16.793658149212|-16.793658149212|-16.793658149212|-16.793658149212|-16.793658149212|||-17.093508919046|-17.375009439572|-17.568344432098|-17.852708405897|-17.852708405897|-18.163468089423|-18.163468089423|-18.344964043655|-18.355112977845|-18.355112977845|-18.355112977845|-18.355112977845|-18.355112977845|-18.739014568177|-18.955016178387|-19.0800190441|-19.24279811561|-19.713108779985|-20.304009916604|-20.753344220388|-20.961564623764
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||19.542720889448|19.542720889448|19.542720889448|19.415245055488|19.340827729229|19.182586963446|18.938985091085|18.882205783918|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.374677656038|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.749273796577|17.733637619569|17.586819013571|17.360910663577|17.093789058231|-17.916864671208||-17.916864671208|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.068092155635|16.929546992182|16.812274473905|16.761391165815|16.761391165815|16.761391165815|16.555990540277||||16.543878594252|16.459865613351|16.38596062701|16.383845806575|16.280939102676|16.198821810116|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.197533424206||16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.804598496137|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|||-18.393916344362|||||||-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.393916344362|-18.758911310342|-18.758911310342|-18.758911310342|-18.76063146256|-18.76063146256|-19.018479131577|-19.418864752317||-19.820884167128|-19.820884167128|-19.820884167128|-19.820884167128|-19.820884167128|-19.820884167128|-19.820884167128|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.681906726866|18.681906726866|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.090895252997|15.393216006816|||||||||||||||||||||||||13.711906398734|13.706007601376|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.502087904107|27.502087904107|27.351208502596|27.300231834855|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.252569736852|-28.403965912278|-28.487184482609|-28.515760693059|-28.589734272941|-28.805816019888|-28.950906158945|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629||-29.197738257816|-29.20683789127|-29.20683789127|-29.250930413857|-29.3738123678|-29.4117549859|-29.4117549859|-29.4117549859|-29.4117549859|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608||||-29.579975640608|-29.579975640608|-29.725527908883|-29.929475098276|-30.150610370869|-30.150610370869|-30.150610370869|-30.150610370869|-30.150610370869|-30.288456408441|-30.454951463209|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865||-31.947009849285|-32.297232521613|-32.546369328586|-32.722076802881|-33.084530200595|-33.251144239234|-33.412938141081|31.117807611231|31.117807611231|31.117807611231|31.117807611231|31.117807611231|31.117807611231|30.884784734253|30.723450541962|30.723450541962|30.723450541962|30.723450541962|30.723450541962|30.723450541962|29.755500237664|-32.830718729612|-32.830718729612|-32.830718729612|-32.98413268473|30.255505317319|30.255505317319|30.255505317319|30.255505317319|30.255505317319|30.194448623247|29.855498165099|29.848886854348|29.626540906891|29.408853351347|29.408853351347|29.408853351347|29.408853351347|29.160948765799|28.879387869354|28.272097496982|28.022331243086|||||||-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.745462303127|-29.989401902054|-30.021978153239|-30.021978153239|-30.343864084891|-30.687071722537|-31.390080789493|-32.023977760658||30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|30.266796506764|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.125217310141|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.432880393809|-33.885817535573|-33.885817535573|-33.885817535573|30.760763733518|30.760763733518|30.760763733518||||||29.034182540721|27.492980100652|25.618866498758|25.37318564288|-26.45958797912|-26.45958797912|-26.45958797912|-26.45958797912|-26.45958797912|||-26.745097928358|-27.042055843398|-27.042055843398|-27.042055843398|-27.203950191124|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.572746163455|-27.653050402632|-27.86351938482|-27.86351938482|-27.895576797546|-28.081751755676|-28.094724367947|-28.451360277434|-28.732813291474
06176|101084|/equities/icbc-ss|CHINA_A50||-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8952633001751|-7.9425147747934|-8.0250166230665|-8.0361930947817|-8.0361930947817|-8.1001820293776|7.7034874018926|7.7034874018926|7.7034874018926|7.7034874018926|7.7034874018926|7.7034874018926|7.5816525416129|7.4618361478109|7.3798179896959|7.3614644510093|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.2867333708574|7.2685925760059|7.1567694918081|7.0864107891105|7.0126784426396|6.9746427649067|6.9190476331232|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759||6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759||||6.9069851406759|6.9069851406759|6.8899836814344|6.8466486970518|6.7996096655101|6.7738265665757|6.7738265665757|6.7738265665757|6.7486961585932|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965||6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6305681658952|6.5667423090635|6.5486027489435|6.5173361312826|6.4064847905856|-6.8831228267881|-6.8831228267881|-6.8831228267881|-6.8831228267881|-6.8831228267881|||||||-6.8831228267881|-6.8831228267881|-6.8831228267881|-6.8831228267881|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524|6.5384207814524||6.5384207814524|6.5043562352205|6.4794326105923|6.4794326105923|6.4794326105923|6.3460360676282|6.2761513293047|6.2627589722583|6.2627589722583|6.2627589722583|6.2263988411105|6.1471096051707|6.1018492649706|6.1018492649706|6.1018492649706|6.1018492649706|6.0448326745201|6.013702886918|5.9974475896124|5.9443863537316|5.8986711060566|5.8986711060566|5.8986711060566|5.8968568417277|5.883174058778|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.7998738947447|5.7998738947447|5.7998738947447|5.7998738947447|5.7998738947447|5.7998738947447|5.7559710810511|5.7521902532411|5.749100231576|5.7078891324202|5.6876545534311|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6743470366675|5.6743470366675|5.6743470366675|5.6369843909162|5.6369843909162|5.6369843909162|5.6369843909162||||||5.6369843909162|5.6369843909162|5.6369843909162|5.6369843909162|5.475552148087|-5.9461619117957|-5.9461619117957|-5.9461619117957|-5.9461619117957|||-5.9461619117957|-5.9461619117957|-6.0369302072944|-6.0369302072944|-6.0369302072944|-6.1360333803431|-6.1405926151558|-6.2051029385774|-6.3140029313|-6.404447966354|-6.5760531751501|6.1176502861374|6.1176502861374|6.0929446924388|6.0290058204494|6.0290058204494|5.9794510016797|5.9512358312692|5.9512358312692|5.8297063912381|5.7899714319697
06177|101060|/equities/ind-bank|CHINA_A50||-23.841264124874|-23.966403506601|-24.123782394555|-24.200869399338|-24.4554103547|-24.543234579393|-24.918593981342|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.508075591397|23.493973807573|23.353858819802|22.84873185246|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.78699799688|22.557776675305|22.465862841166|22.455200918855|22.455200918855|22.128557055462||21.713900151386|21.713900151386|21.713900151386|21.713900151386|21.703888063243|21.703888063243|21.67575661881|21.67575661881|21.67575661881|21.67575661881|21.67575661881|21.67575661881|21.415286670606|21.061428955838|21.017698212514|20.625220532825|-21.621232368154|-21.621232368154|-21.621232368154||||-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154||-22.224702360015|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.03665499261|20.846839529176|20.796487496848|20.519986336491|20.324984436853|20.251093844157|20.214141494755|20.214141494755|20.214141494755|19.987379108009|19.891532829666|19.868081993976|19.868081993976|19.868081993976|19.868081993976|19.868081993976|19.868081993976|19.868081993976|19.868081993976|19.868081993976|19.868081993976|19.822312932455|19.757570272511|19.722855892254|19.668174044372|19.377971190083|19.272745681988|19.188386087212|19.188386087212|19.188386087212|19.188386087212|||||||19.188386087212|18.916540707254|18.858850651735|18.858850651735|18.858850651735|18.858850651735|18.790389358725|18.698765873607|18.611962556503|18.601303763404|18.601303763404|18.601303763404|18.601303763404|18.601303763404|18.601303763404|18.601303763404|18.601303763404|18.601303763404||18.601303763404|18.601303763404|18.274225865486|18.245806546876|18.222562626412|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.280216745668|-19.419129111296|-19.455040656263|-19.455040656263|-19.455040656263|-19.455040656263|-19.504865070839|-19.504865070839|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.922005149301|-19.927229215233|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051||||||17.466130017061|17.096255354107|16.784172433417|16.537414437975|15.862682323153|-16.834533396625|-16.834533396625|-16.834533396625|-16.834533396625|||-16.834533396625|-16.834533396625|-16.834533396625|-16.917814563009|-17.144422469933|-17.144422469933|-17.144422469933|-17.267691544249|-17.293545965304|-17.46505107256|-17.584502319188|16.649641434882|16.649641434882|16.649641434882|16.635711794135|16.318568791545|-17.048020626147|-17.048020626147|-17.048020626147|-17.048020626147|-17.048020626147
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.609481586498|-28.609481586498|-28.609481586498|-28.609481586498|-28.609481586498|-28.674979595654|-28.909420865899|-28.912134375976|-28.984593725653|-28.992882464166|-29.056371350958|-29.056371350958|-29.056371350958|-29.056371350958|-29.175086828752|-29.175086828752|-29.4164045199|-29.4164045199|-29.611486488929|-29.611486488929|-29.673873749431|-29.701525625317|-29.985028197069|-30.321698852931|-30.617837430708|-30.617837430708|-30.783152794035|29.219856965397|29.219856965397|29.219856965397||29.219856965397|29.219856965397|29.219856965397|29.202618744478|29.166381815462|29.166381815462|28.911953335668|28.911953335668|28.685504151346|28.445005947751|28.369080457179|28.369080457179|28.251703579593|28.251703579593|28.121550441498|28.121550441498|28.121550441498|28.121550441498|28.028211329594||||28.028211329594|27.367607479254|27.367607479254|27.367607479254|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916||27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|26.944071669943|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.771971937433|-28.831306221084|-28.831306221084|-28.831306221084|-29.235556386624|||||||-29.235556386624|-29.235556386624|-29.235556386624|-29.235556386624|-29.417284619714|-30.071462157215|-30.071462157215|-30.227735840442|-30.383217027488|-30.383217027488|-30.383217027488|-30.598124226255|28.621240538896|28.621240538896|28.621240538896|28.621240538896|28.621240538896|28.621240538896||28.621240538896|28.459156480697|28.290173918304|28.190749917093|28.162498776188|27.972100631376|27.972100631376|27.972100631376|27.972100631376|27.972100631376|27.972100631376|27.972100631376|27.972100631376|27.972100631376|27.816914324873|27.816914324873|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.478137804028|27.478137804028|26.862931385037|-29.21039690586|-29.21039690586|-29.21039690586|-29.21039690586|-29.21039690586|-29.21039690586|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.769974133592|-30.644415322522|-30.901572483093|-31.4132621135|-31.4132621135|-31.4132621135|26.553597308344||||||26.108997081326|24.827217974714|22.266352987347|21.892614629597|20.760684095853|-23.015578736121|-23.015578736121|-23.015578736121|-23.015578736121|||-23.242309558452|-23.670623086691|-23.670623086691|-23.670623086691|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.964326528648|-24.287030171398|-24.365033943393|-24.592815221391|-24.697572192706|-24.992302215936|-25.216189714619|-25.216189714619
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||58.749890982924|58.749890982924|58.749890982924|58.749890982924|56.360989345243|54.339667010144|54.339667010144|54.339667010144|54.339667010144|54.339667010144|54.339667010144|53.443909909789|53.443909909789|52.927541700824|52.927541700824|52.927541700824|52.777823094775|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235||51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|50.526907543243|50.028788464931|49.208653231095|48.897393513201|48.633214421271|47.932348232154|47.932348232154|47.932348232154|47.932348232154|47.140304706572|47.140304706572|46.879784422979||||46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173||46.84833090173|46.84833090173|46.23870173943|45.699113332033|45.185681513945|43.207569733568|-47.975047474082|-47.975047474082|-47.975047474082|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|43.70588650202|42.381844489523|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|||||||-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.56698113187|-45.80442408173|-46.321027316967|-46.468364863836|-47.365959756069|-47.498159617177|-47.498159617177|-48.211289743572||-48.866988875237|-48.906901897431|-48.906901897431|-49.046711172968|-49.046711172968|-49.046711172968|-49.046711172968|-49.606432661488|-49.606432661488|-49.8964786143|-49.8964786143|-49.8964786143|-51.08997594989|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.741921853953|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-52.948129971702|-53.596131639007|-53.596131639007|-53.596131639007|-55.155702092386|-55.799135215504|-55.799135215504|-55.799135215504|-55.799135215504|-55.799135215504|-55.990705922161|50.096550373598|50.096550373598|50.096550373598|50.096550373598|50.096550373598|50.096550373598||||||46.781722391495|43.740247873077|42.095885843505|42.095885843505|42.095885843505|42.095885843505|42.095885843505|42.095885843505|42.095885843505|||42.051278613807|42.051278613807|41.738803771627|41.738803771627|41.738803771627|41.680340134978|41.611486580504|41.370542052204|41.131715671679|41.10415340017|41.10415340017|40.658502743759|40.402227797021|40.285251420857|40.14617540086|40.14617540086|39.996860522304|39.642988666617|39.642988666617|39.642988666617|39.642988666617
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||-1481.2045768653|-1495.4756732422|1429.1678561994|1429.1678561994|1429.1678561994|1429.1678561994|1429.1678561994|1425.7170380297|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1469.4006650233|-1473.3779904338|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1504.2924978334|-1531.8688750883|-1544.0418482235|-1544.0418482235|-1558.8364896168|-1571.3575383603|-1571.3575383603|-1579.1667260814|-1579.1667260814||-1599.0785753118|-1606.175137586|-1606.175137586|-1620.3962913824|-1631.8309012864|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1538.0778370633|-1609.431104912|-1609.431104912|-1609.431104912|-1609.431104912|-1609.431104912|-1609.431104912||||-1609.431104912|-1609.431104912|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535||1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1484.268903411|1460.8198929501|1454.6993358083|1445.5437430748|1434.5186012463|1431.4917577324|1419.8922664402|1419.8922664402|1419.8922664402|1419.8922664402|1419.8922664402|1409.1494927966|1409.1494927966|1409.1494927966|1409.1494927966|1407.1427605509|1404.2230556143|1402.3897176311|-1487.839316353|-1487.839316353|-1487.839316353|-1487.839316353|-1487.839316353|-1487.839316353|-1487.839316353|-1487.839316353|-1487.839316353|-1500.6553384825|||||||-1508.6209354449|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1509.2311721461|-1517.8297518039|-1517.8297518039|-1517.8297518039|-1524.3803272539|-1531.1392809874|-1559.6102823689|-1580.2630931486||-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1594.6819446514|-1603.2210748405|-1612.2395254468|-1612.2395254468|-1612.2395254468|-1612.2395254468|-1612.2395254468|-1612.2395254468|-1624.734489266|-1638.6844056623|-1650.3887737611|-1659.0758781807|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1666.2354455939|-1669.9682576911|-1686.1536074498|-1700.4293698502|-1700.4293698502|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1730.6079852258|-1785.2588453463|1578.7868119603|1578.7868119603|1578.7868119603|1578.7868119603|1578.7868119603||||||1542.2097457654|1451.3174624715|1322.0344241762|1299.9221195274|1230.7063573718|-1352.1296747289|-1352.1296747289|-1361.5812575113|-1370.1253135216|||-1398.5936914563|-1440.6390883261|-1448.3923152082|-1455.6081334345|-1456.5662135275|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212
06181|944533|/equities/midea-group-a|CHINA_A50||-73.818453926661|-74.308278342991|-74.351763774472|-74.351763774472|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-75.046531484223|-75.343865453918|-75.343865453918|-75.343865453918|-75.343865453918|-75.343865453918|-75.343865453918|-75.728742665405|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-76.233424109337|-76.875469757581|-78.896634373351|-78.896634373351|-78.896634373351|-79.445705079684|-79.654673311058|-79.986166851518|75.630289073648||75.630289073648|75.630289073648|75.630289073648|75.630289073648|75.630289073648|75.630289073648|75.122640628214|75.122640628214|74.355155541494|73.172949024918|72.917033203446|72.917033203446|72.914362740619|72.914362740619|72.233734581319|71.10970314062|-75.405507418064|-75.405507418064|-75.405507418064||||-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064||73.32267729775|73.32267729775|73.32267729775|73.32267729775|72.104661670927|72.104661670927|71.94952184919|71.94952184919|71.292538522582|71.292538522582|71.292538522582|71.292538522582|69.055598443195|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.765389583162|-74.465604696808|-74.465604696808|-75.209001234436|-75.517225560506|-76.105462144138|-76.105462144138|-76.59884884437|-77.088396313018|-77.088396313018|-77.088396313018|-77.088396313018|-77.088396313018|-77.088396313018|-77.967666045633|||||||72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|72.615710047828|71.137248781205|71.137248781205|71.137248781205|71.137248781205|71.137248781205||70.691294985643|70.691294985643|70.66659160094|70.66659160094|70.66659160094|70.183989582642|69.475541708849|69.447137315514|69.447137315514|69.447137315514|69.447137315514|69.447137315514|69.447137315514|69.447137315514|69.383318368597|-74.955634195392|-74.955634195392|-74.955634195392|-74.955634195392|-74.955634195392|-74.955634195392|-75.492927002448|-75.963252411439|-76.317212449607|-76.317212449607|-76.317212449607|-76.789639730099|-76.789639730099|-76.789639730099|-77.367932287458|-77.7804779119|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-78.930883603136|-78.930883603136|-78.930883603136|-78.930883603136|-79.567093960489|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535||||||66.167143349059|66.167143349059|65.031824858329|63.70369294765|61.486880340868|61.352645704805|-66.097775911115|-66.097775911115|-66.097775911115|||-66.097775911115|-66.097775911115|-66.097775911115|-66.097775911115|-66.650863301779|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|60.833888541538|60.013207871471|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029
06182|101073|/equities/new-cn-insuran|CHINA_A50||61.20495477026|61.20495477026|61.19661951402|60.900128792162|59.6590320252|58.739481570833|58.524978243105|57.507752721831|57.065002792319|57.065002792319|56.820075581838|56.820075581838|56.820075581838|56.820075581838|56.820075581838|56.251751341609|55.70899725651|55.70899725651|55.70899725651|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|54.418248481388|53.770830493101|52.117035076495|51.852139438179|51.852139438179|51.852139438179|51.852139438179|51.351615203952|51.351615203952|51.351615203952|50.32568472131|50.091192855537|50.091192855537|50.091192855537|49.758547083205|48.485608700984|48.262978823836||48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|47.804419499697|-51.604305468505|-51.604305468505|-51.604305468505|-51.604305468505|-51.604305468505|-51.604305468505||||-51.604305468505|-51.604305468505|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.209407722424|-52.209407722424|-52.209407722424|-52.209407722424|-52.209407722424|-52.63322905641|-53.163032522259||49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.078762403654|48.417512857833|45.829457984941|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|||||||-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-49.194919125327|-50.260194176322|-50.260194176322|-50.260194176322|-50.260194176322|-51.067993554678|-52.227213975684|-53.616349031413||47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|47.951995482575|-52.529304594223|-52.529304594223|-52.529304594223|-52.529304594223|-52.529304594223|-52.529304594223|-52.529304594223|-52.529304594223|-52.529304594223|-52.793671601817|-53.316300915132|-55.760335867548|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|45.505041898218|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332||||||41.117839476702|37.509264889952|34.661405501097|34.444340742661|31.59982155543|30.762907363742|30.762907363742|30.762907363742|30.762907363742|||30.762907363742|30.762907363742|30.762907363742|30.762907363742|30.762907363742|30.762907363742|30.73390562485|30.73390562485|30.73390562485|30.73390562485|29.611007292517|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439
06183|101123|/equities/petrochina-ss|CHINA_A50||-9.0766040513694|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5097174514878|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0536430886393|-9.100715060036|-9.1268242524547|-9.1268242524547|-9.1268242524547|-9.2414711500189|-9.2994706867385|-9.2994706867385|8.7653558163637|8.7653558163637|8.7653558163637|8.7653558163637|8.7653558163637|8.6270618338049|8.612977663021|8.612977663021|8.5066418287277|8.4312683340708|8.3425203690705|8.2339113431702|8.1371239774238|8.0912483127924|8.0155784180529|8.0155784180529||8.0155784180529|8.0155784180529|7.9659001637322|7.9659001637322|7.9659001637322|7.9659001637322|7.9659001637322|7.9483756187219|7.9483756187219|7.9483756187219|7.9483756187219|7.9483756187219|7.9126394725131|7.8412663115712|7.7847404097685|7.763044632714|7.713383026963|7.6648697014711|-8.0470815816379||||-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379||7.9215754879877|7.9215754879877|7.9215754879877|7.8352685287227|7.8352685287227|7.8352685287227|7.7908536940404|7.7059481176611|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0383333367855|-8.1153707154096|-8.1843555535128|-8.1843555535128|-8.1843555535128|-8.1843555535128|-8.2687284775631|-8.3074762896317|-8.3788624688009|-8.4026250755367|-8.4379166933759|-8.4897124498548|-8.4897124498548|-8.6130136085287|-8.6800153600657|-8.7350168611698|-8.7370266608657|-8.7370266608657|-8.7370266608657|-8.7370266608657|-8.8194737094709|||||||-8.8253993274337|-8.8253993274337|-8.9265546535525|-8.9672827958038|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833|8.4175050095833||8.4175050095833|8.4077831193382|8.3596708652628|8.3596708652628|8.3174117270722|8.1126795017734|8.0407376991456|8.0407376991456|8.0407376991456|8.0407376991456|7.9974869342584|7.9916960961887|7.9916960961887|7.9916960961887|7.9532669865139|7.9532669865139|7.8680737640071|7.8634159990602|7.8415730207555|7.8034141559725|-8.4350688830463|-8.4350688830463|-8.4350688830463|-8.4350688830463|-8.4350688830463|-8.4350688830463|-8.567298771656|-8.5969988788901|-8.5980884915156|-8.5980884915156|-8.5980884915156|-8.5980884915156|-8.5980884915156|-8.6650980187304|-8.6662200769724|-8.6796889659366|-8.7252102821625|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.8402043679641|-8.9585602922888|-8.9889560986064|-9.1382843971806|-9.205316331713|-9.3136848108952|-9.3629835597878|-9.4655370173857|-9.4878009193618|-9.4878009193618|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574||||||8.0182805609375|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|||-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.6685815885713|-8.682313026659|-8.9342367005263|-9.0074851592287|-9.189428073378|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444
06184|944579|/equities/ping-an-bank-a|CHINA_A50||-12.947156833638|-13.088815462048|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.063359928455|12.028733359803|11.977481854215|11.769424240076|11.667137720279|11.632298952892|11.632298952892|11.632298952892|11.632298952892|11.591998637334|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.394050981963|11.394050981963|11.394050981963|11.394050981963|11.394050981963|11.268945537633||11.135495065127|11.13055046231|11.120671425725|11.120671425725|11.120671425725|11.120671425725|11.118523450323|11.106137694725|11.068275649101|11.068275649101|11.068275649101|11.068275649101|10.986972975235|10.898858573151|-11.274655621869|-11.274655621869|-11.274655621869|-11.274655621869|-11.274655621869||||-11.274655621869|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.33056834623|-11.341186612676||-11.609803464774|-11.609803464774|-11.609803464774|-11.682003792529|-11.732226169114|-11.762473940854|-11.804971191624|-11.824967725784|-11.844408255716|-11.926565468201|11.453345710066|11.453345710066|11.453345710066|11.453345710066|11.453345710066|11.397606405977|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.182040263993|-11.762196209277|-11.762196209277|-11.762196209277|-11.762196209277|-11.762196209277|-11.762196209277|-11.762196209277|-11.762196209277|||||||-11.762196209277|-11.762196209277|-11.762196209277|-11.762196209277|-11.774349342002|-11.774349342002|-11.774349342002|-11.774349342002|-11.774349342002|-11.774349342002|-11.774349342002|-11.968165647337|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907||-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-12.01983450301|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.251104918402|-12.251104918402|-12.370672746148|-12.582413880523|-12.587682371334|-12.766868835241|-12.906521220506|-13.013912884726|-13.104903186178|-13.137114168114|-13.295682934596|-13.36824159606|-13.36824159606|-13.36824159606|-13.36824159606|-13.36824159606|-13.392490916602|-13.54998960004|11.730567407765||||||11.010630554797|10.520144721802|10.140716310933|10.031351350629|9.7042793950367|-10.189192466012|-10.189192466012|-10.189192466012|-10.189192466012|||-10.189192466012|-10.189192466012|-10.256324746069|-10.317027438412|-10.427252624576|-10.470805672148|-10.470805672148|-10.522167869236|10.044364568265|10.044364568265|10.044364568265|10.044364568265|10.044364568265|10.044364568265|10.044364568265|9.9637381463926|9.9491535193038|9.9217331328892|-10.340112562384|-10.340112562384|-10.340112562384
06185|101078|/equities/cn-ping-an|CHINA_A50||56.737385106618|56.737385106618|56.737385106618|56.482094367935|55.788995725793|55.157956184775|55.157956184775|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.225495306329|53.15332748236|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093||51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|50.859955090419|50.244394799224|50.026549573465|49.595610560889|49.210555541058|-51.709353272931|-51.709353272931||||-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931||51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.131714649451|50.450793605659|49.490882614822|48.913899163234|48.913899163234|48.913899163234|48.913899163234|48.913899163234|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.905247309489|48.331385721413|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|||||||-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-51.416273659389|-52.502528475303|-53.058918103663|-53.143798732192|-53.162553680639|-53.461170290025|-53.917412967717|-54.926013331982||-56.016854399952|-56.016854399952|-56.016854399952|-56.016854399952|-56.016854399952|-56.016854399952|-56.016854399952|-56.016854399952|-56.016854399952|-56.782601461628|-56.782601461628|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.352478800993|-59.039977191533|-59.903860858905|-60.326513930413|-60.772792467644|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.313304763058|-61.313304763058|-62.120894596554|-62.979254113275|-62.979254113275|-63.288377999483|-63.288377999483|-63.288377999483|-63.288377999483|-63.288377999483|-63.301529194711|-63.611891283663|-63.611891283663|-63.858237420792|-63.858237420792|-63.858237420792|-63.858237420792|-63.858237420792|56.27306857454||||||51.781745225712|47.923049165722|45.410053679144|45.016170763082|42.791856844234|41.814285365528|41.621984154853|41.261527162668|41.261527162668|||41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.043135249951|41.043135249951|41.043135249951|41.043135249951|41.043135249951|40.334039675239|-42.884678543294|-42.884678543294|-42.884678543294|-42.884678543294|-42.884678543294
06186|100320|/equities/poly-real-esta|CHINA_A50||-8.4831223778366|7.9733440886311|7.9733440886311|7.9733440886311|7.9607337917286|7.9607337917286|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.8802917652833|7.8469907634245|7.8227668727754|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.235545875372|-8.2778288542578|-8.3856846841544|-8.3856846841544|-8.3856846841544|-8.3856846841544|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997||-8.4602470745144|-8.4691635093753|-8.4835145166256|-8.4945859824113|-8.4945859824113|-8.5934290791542|-8.6288097594613|-8.7047886025502|-8.7636535048036|-8.8004364054326|-8.8004364054326|-8.8993738537501|-8.9251151543682|-8.9251151543682|-8.9251151543682|-9.0390166686448|8.2845873533314|8.2845873533314|8.2845873533314||||8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2828751337335|8.1720830877408|7.952314425374|7.8932939316342|7.8932939316342|7.8932939316342|7.8932939316342|7.7753263342723|-8.6133004161624|-8.6133004161624||8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085|-8.8575924187623|-8.8575924187623|-8.8575924187623|-8.8575924187623|-8.8575924187623|-8.8575924187623|-8.8575924187623|-8.8575924187623|-8.8575924187623|-8.932324174347|-9.0259162091574|-9.0552321634932|-9.0552321634932|-9.0552321634932|-9.0552321634932|-9.0552321634932|-9.0552321634932|-9.0552321634932|-9.0552321634932|-9.0552321634932|-9.0630357223797|||||||-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.1775354933059|-9.3661504930165|-9.5373890870044||-9.6815439322734|-9.7361597064627|-9.800733407724|-9.8430367933248|-9.9050412692996|-9.9950456661617|-10.128939792253|-10.144932981704|-10.163814805586|-10.349238473661|-10.381931868402|-10.677701675459|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-11.117648280605|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7451945259852|9.5818824188227|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481||||||9.3722047583946|8.6513383936759|7.5420429521|7.5056030808991|-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.2273672838042|||-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.3442970667757|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.5505952018014|-8.7306612749355|-8.759539512943|-8.759539512943|-8.759539512943|-8.759539512943|-8.9917103495319|-9.0656298548743|-9.0656298548743
06187|100276|/equities/pudong-dev|CHINA_A50||-13.66095534057|-13.66095534057|-13.717728410502|-13.869697873614|-14.023553125088|-14.082836672138|-14.202041251208|-14.340601239763|-14.364557197979|-14.468396534844|-14.591551796511|-14.593946474476|-14.596607651626|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.324093264583|13.15542330448|13.15542330448|12.983803321963|12.750682768564|12.750682768564|12.586870071337|12.489855683562|12.489839620852|12.290932941727|12.113814354266|11.990905391204|11.90433906077|11.805931817146|11.700471738056|11.700471738056|11.661079675043|11.658291275952|11.658291275952|11.658291275952|11.658291275952|11.658291275952|11.658291275952|11.612545684149||11.52838453007|11.470900105378|11.470900105378|11.470900105378|11.470900105378|11.470900105378|11.469888527019|11.434320960688|11.335427786987|11.335427786987|11.335427786987|11.335427786987|11.178808241068|10.990897952383|10.953775099985|10.903083885237|10.655648589713|10.400720835376|10.173578633918||||10.033676776932|10.033676776932|9.9864297522084|9.9864297522084|9.9864297522084|9.9152566364442|9.9152566364442|9.9152566364442|9.9152566364442|9.7158410208131|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379||10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.094913482193|10.076570457357|9.9878556928564|9.8581724919135|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.7567760906262|9.7567760906262|9.7567760906262|9.7567760906262|9.7567760906262|9.7567760906262|9.7567760906262|9.7567760906262|9.7567760906262|9.7567760906262|||||||9.7567760906262|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947|9.7210101135947||9.7210101135947|9.7166781434723|9.5880593264186|9.5880593264186|9.5733995397978|9.3537772982312|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-10.219198657871|-10.315890585148|-10.315890585148|-10.315890585148|-10.315890585148|-10.315890585148|-10.315890585148|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802||||||9.1815981361335|9.0262205835918|8.8908005551872|8.7097781848441|8.2080868296635|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|||-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8842081408417|-8.9807867850105|-9.0675407874629|8.4567128707001|8.4567128707001|8.4567128707001|8.4567128707001|8.4567128707001|8.4567128707001|8.4294601017837|8.4294601017837|8.3921777997419|-8.8911115107259
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.316954501882|16.316954501882|16.316954501882|16.316954501882|16.273283941232|16.165315079118|15.728129200831|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.5850575781|-16.603397353505|-16.667108147249||16.055918706116|16.055918706116|16.055918706116|16.055918706116|16.055918706116|16.055918706116|16.02546428382|15.922183393766|15.742263280964|15.742263280964|15.66692931811|15.66692931811|15.553370083311|15.553370083311|15.433745901826|15.390501496891|15.390501496891|15.390501496891|15.149445637177||||14.762162535401|14.520661148967|14.520661148967|14.520661148967|14.310013865176|14.310013865176|14.184051381312|14.184051381312|14.184051381312|14.184051381312|14.107834668912|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358||-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.393505509398|-16.483895071902|-16.59988324792|-16.786537039621|-16.912532134285|-16.912532134285|-16.912532134285|-16.912532134285|-16.923924070189|-17.250471174264|-17.3516352569|-17.800149802249|-18.055166540192|-18.160267488513|-18.160267488513|-18.27752022429|-18.522244290993|-18.761938338463|-19.011598327628|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|-19.097520114093|||||||-19.097520114093|-19.097520114093|-19.097520114093|-19.160021942092|-19.767239545697|-19.767239545697|-19.767239545697|-19.870419153601|-19.870419153601|-20.194468997916|-20.194468997916|-20.874035086406|-20.874035086406|17.646036797885|17.646036797885|17.646036797885|17.646036797885|17.646036797885||17.646036797885|17.006151709428|16.209056997156|16.168953842428|16.02883703897|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|14.799872230309|14.799872230309|14.799872230309|13.353190924081|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-14.056307652085|-14.344230919512|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.632164281199|-15.009626434455|-15.298473780034|-15.539415510361|-15.58879519377|-15.865883360018|13.842907312061||||||13.16267408546|12.430194051356|11.879659819703|11.765732579872|-12.38378628639|-12.38378628639|-12.38378628639|-12.38378628639|-12.38378628639|||-12.38378628639|-12.547540335166|-12.651155635502|-12.789617508413|-12.915229875858|-12.915229875858|-12.915229875858|-12.967477355859|-13.002752660007|-13.249170116021|-13.353521986619|-13.35613597302|-13.477928409624|-13.52776115912|-13.52776115912|-13.52776115912|-13.52776115912|-13.629734818337|-13.848038744262|-14.024059948278|-14.024059948278
06190|100289|/equities/sh-intl-port|CHINA_A50||-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8665844112981|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503||5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5068563497581|5.4726180010943|-5.6982632374707|-5.6982632374707|-5.6982632374707|-5.6982632374707|-5.6982632374707||||-5.7247371382121|-5.7555993158473|-5.7555993158473|-5.7555993158473|-5.7806659626578|-5.8129621796712|-5.8334719169416|-5.8334719169416|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933||5.5349501950188|5.5349501950188|5.5349501950188|5.5349501950188|5.5349501950188|5.5349447045772|5.5104939445355|5.4322156359199|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.6760138966939|-5.7200156293866|-5.7528863757722|-5.7528863757722|-5.7528863757722|-5.7528863757722|-5.7687624924572|-5.8052918903465|-5.8075266645926|-5.8075266645926|-5.8075266645926|-5.8633630062228|-5.8948309834953|-5.8948309834953|-5.9309233489032|-5.9832481347185|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|||||||-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0254963771915|-6.0316056254341|-6.0316056254341|-6.0316056254341|-6.0316056254341|-6.0316056254341|-6.0316056254341|-6.0316056254341|-6.1206728620478|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184||-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1648907695909|-6.2404340941266|-6.3332604786373|-6.3764004332729|-6.3776670940395|-6.4017328967076|-6.4017328967076|-6.4017328967076|-6.4017328967076|-6.409147579297|-6.4395649546269|-6.4395649546269|-6.4744547379191|-6.4744547379191|-6.4744547379191|-6.4744547379191|-6.4744547379191|-6.4882828672921|-6.5208695950547|-6.628744238222|-6.7263824339314|-6.7343135802397|-6.7870151431967|-6.8384981123249|-6.8384981123249|-6.8384981123249|-6.8592567227554|-6.8592567227554|-6.8791742879231|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369||||||5.7645777592579|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1977649082771|-6.2091834401677|||-6.2167076916839|-6.2167076916839|-6.2896752458309|-6.4518614457156|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|5.9731252075871|5.9731252075871|5.9731252075871|5.9731252075871|5.9731252075871|5.9701393314688|5.9628262633268|5.9628262633268|5.9331400785384|5.8712667793629
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.22723751268|215.47027143065|215.24585314397|-228.39554519967|-228.39554519967|-228.39554519967|-228.39554519967|-228.39554519967|-230.14336211213|-230.14336211213|-230.14336211213|-230.14336211213|-230.14336211213|-231.1015129832|-235.56712086745|-235.56712086745|-236.50735953724|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|221.96131441768|221.96131441768|220.85312909744|218.97014055939|217.77126450772|217.54269875851|217.54269875851|217.54269875851||217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|216.70132710499|212.29258089113|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999||||-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-230.61048907871|-231.74483642932|-231.74483642932|-231.74483642932|-231.74483642932|-231.80815463989|-234.5490599311||-244.03117865066|-250.04630489857|-251.03422864842|-251.05025073078|-253.89653609355|-253.89653609355|-253.89653609355|-254.48503688265|-255.16004311695|-259.01616051081|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|236.90864283785|236.10728802091|236.10728802091|236.10728802091|233.73587252703|228.44443609889|-247.42931246095|-247.42931246095|||||||-247.42931246095|-247.42931246095|-247.42931246095|-247.42931246095|-248.00531674346|-248.00531674346|-248.00531674346|-248.00531674346|-248.00531674346|-248.00531674346|-248.00531674346|-252.01812978277|-256.16125324578|-258.05361332729|-262.18400409303|-265.2150817163|-265.2150817163|-270.62896974961||-271.89042394783|-271.89042394783|-271.89042394783|-271.89042394783|-271.89042394783|-271.89042394783|-271.89042394783|-271.89042394783|-271.89042394783|-273.83602691387|-276.18280724127|-279.21176158566|-279.21176158566|-279.21176158566|-279.21176158566|-279.21176158566|-279.21176158566|-279.21176158566|-279.21176158566|-282.18918198103|-286.91686215395|-288.24908990028|-288.24908990028|-290.57787671754|-291.91293781968|-291.91293781968|-291.91293781968|-296.33383336301|-296.9060346455|-296.9060346455|-296.9060346455|-300.46947371635|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-305.52841993311|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-313.32602550281|-327.62059372545|282.9325813694|282.9325813694|282.9325813694|282.9325813694|282.9325813694||||||247.02398770863|227.56330801175|-246.89493536352|-246.89493536352|-246.89493536352|-246.89493536352|225.98985202634|225.98985202634|225.98985202634|||225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.54038988577|223.09764593427|222.68197413218|222.68197413218|-248.77169364545|-252.60132115255|-254.65980331512|-259.73200175069|-265.24333134516|-268.48482026904|-270.83646191324|-273.55081043733|-273.55081043733|-273.55081043733
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.51998779317|120.10220879471|119.51690089875|118.80989061653|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.87691011987|-122.87691011987|-122.87691011987|-125.48323027913|-127.88636702767|-128.83929357784|-128.95588377071|-129.37153792991|-129.68155050656|-129.68155050656|-129.68155050656|-130.26616785681||-131.57955995231|-131.57955995231|-131.57955995231|-131.72617833514|-132.56241986375|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|-134.60604922037|-134.60604922037|-134.60604922037|-134.60604922037|-134.60604922037|-134.60604922037||||-135.43171762604|-135.91212977949|-135.91212977949|-135.91212977949|-136.20958179438|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405||130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|126.52290925903|125.03746442758|125.03746442758|125.03746442758|125.03746442758|125.03746442758|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-133.3502974219|-134.30644127471|||||||-135.71438192375|-135.81764405577|-137.08510283365|-137.08510283365|-137.08510283365|-137.08510283365|-137.08510283365|-137.08510283365|-137.08510283365|-137.08510283365|-137.08510283365|-138.70734065257|-138.75572669902|-138.75572669902|-139.25191760503|-141.06324297016|-144.56304832106|-146.20004924807||-149.44147750518|-149.44147750518|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|138.20384744174|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-163.37076019289|-169.18640882706|145.61134017719|145.61134017719|145.61134017719|145.61134017719|145.61134017719||||||141.40426109911|128.40418506862|114.81242832874|113.10825098593|106.37750475759|-116.93776032054|-116.93776032054|-116.93776032054|-116.93776032054|||-119.96084527532|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-124.32269081188|-127.34688254542|-128.24653107532|-128.35559142307|-129.78843459239|-130.94492932548|-131.982976668|-131.982976668
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.497886699305|65.418208698284|65.239120487649|64.244576776777|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365||-68.174747348365|-68.174747348365|-68.606941515138|-69.263827330459|-69.422587296023|-70.304543491485|-70.517821625739|-70.626401654036|-70.626401654036|-70.626401654036|-71.654895083939|-71.996707059154|-71.996707059154|-71.996707059154|-71.996707059154|-72.077988040602|-72.077988040602|-72.077988040602|-72.077988040602||||-72.077988040602|-72.077988040602|-74.781100789878|-75.275109547347|-75.476787216101|-75.861985558309|-76.134987480152|-76.478319625842|-76.616251962485|-76.616251962485|-76.616251962485|-77.095281619829|-77.826525314409|-77.826525314409|-77.826525314409|-77.826525314409|-77.826525314409|-77.826525314409||-79.189722894836|-79.189722894836|-79.401911072387|-79.761567756482|-80.207968498383|-80.207968498383|-80.207968498383|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.652733409296|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-80.656381192676|-81.067642599203|-81.223079087609|-81.223079087609|-81.223079087609|-81.84341873314|||||||-82.096019153087|-83.037584456441|-83.037584456441|-83.037584456441|-83.037584456441|-83.037584456441|-83.037584456441|-83.037584456441|-83.037584456441|-83.037584456441|-83.037584456441|-83.996205392411|-84.728005584666|-84.933340691404|-84.968715931394|-85.274680112709|-86.328532085275|-86.733925352996||82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|79.850878218105|-89.205214012265|-89.205214012265|-89.205214012265|-89.205214012265|-89.205214012265|-93.232460539208|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-96.038946489112|-98.20494329004|-98.959937429743|-101.04993115566|-103.45603880509|-106.52670812192|90.096991755537||||||86.931101085932|81.628444091248|74.315494740194|73.39055105071|70.020611295222|-76.818771600834|-76.818771600834|-76.818771600834|-76.818771600834|||-77.409741984596|-78.411936453968|-78.767704305814|-79.13911682783|-79.817908569822|74.998280794766|74.998280794766|74.998280794766|74.998280794766|74.998280794766|74.998280794766|-80.348540361837|-80.348540361837|-80.496762429123|-80.496762429123|-80.496762429123|-80.496762429123|-81.362511063555|-81.891125150234|78.011728924039|78.011728924039
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||-62.174282804547|-62.174282804547|-62.787534465854|-62.952263238766|-63.348624735782|-64.440694735789|-64.817438256237|-65.319374017686|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-66.185979564538|-66.700533875216|-67.530037571312|-68.113930465249|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-69.951929552485|-70.384962391201|-70.384962391201|-70.384962391201|-70.895285979364|-70.895285979364||-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-72.532539994025|-74.126157396926|-74.331285708363|-75.415316521255|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081||-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081||-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.631140379553|-75.631140379553|-75.631140379553|-75.684740484062|-75.684740484062|-76.495265153053|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|66.883060037975|66.446675197436|66.446675197436|63.899639650796|63.569601426097|63.251221958765|60.546914542128|60.008789764962|58.763735940702|58.763735940702|58.763735940702|57.621928721277|57.548512682893|57.548512682893|57.548512682893|57.548512682893|57.548512682893|56.54945779904|55.653861508539|55.653861508539|55.653861508539|55.653861508539|55.653861508539|55.653861508539|55.653861508539|55.653861508539|55.172300136208|55.172300136208|55.172300136208|54.68833038851|54.68833038851|53.497591999331|53.420606575826|53.420606575826||52.496223657518|52.496223657518||||52.496223657518|48.573580231037|48.322399401537|48.322399401537|48.322399401537|48.322399401537|45.579330735594|-53.296432354609|-53.296432354609|-53.296432354609|-53.514923575366|-54.403804888156|-55.909783802459|-56.4292030975|-56.502613712396|-56.502613712396|-56.502613712396|-56.502613712396|-56.502613712396|-56.89679302225|-59.125881237559|-61.052645836464|-62.881828266373|-62.904806726498|-63.963675835975|56.853777878869|56.853777878869|56.853777878869|56.853777878869|56.853777878869|56.853777878869|56.853777878869|55.811420857231|55.492689383604|55.479245554491|55.479245554491|53.163052014823|52.985852616386|52.985852616386|52.985852616386||52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.156919651004|52.156919651004|52.156919651004|52.156919651004|51.100466812951|49.877741377997|49.410825457228|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|48.589021659776|48.589021659776|48.589021659776|48.589021659776|48.183914794839|46.897680960669|45.836868827623|45.085967559596|44.179962285117|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-52.877985324399|-53.506648529388|-54.306542323962|-54.306542323962|-54.702270427165
06195|13678|/equities/afk-sistema_rts|MOEX||14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.766243458355|14.439547751308|14.250137129597|14.250137129597|14.250137129597|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-16.085386060071|14.679283363002|14.679283363002|14.679283363002|14.679283363002|14.679283363002||14.679283363002|14.679283363002|14.679283363002|14.679283363002|14.679283363002|14.559980743878|14.151701893799|-16.249768606343|-16.249768606343|-16.249768606343|-16.249768606343|-16.249768606343|-16.249768606343|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842||-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.942657468306||-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-17.259564026183|-17.785737629274|-18.328951596287|-18.328951596287|-18.328951596287|-18.328951596287|-18.328951596287|-18.779725126721|-19.482471735717|17.185750746273|17.185750746273|17.185750746273|17.185750746273|17.185750746273|17.125130093568|17.125130093568|16.82286708937|16.231754974523|16.231754974523|16.231754974523|16.231754974523|15.933005019469|15.655975178489|15.655975178489|15.533785185321|15.533785185321|15.533785185321|15.533785185321|15.533785185321|15.533785185321|15.533785185321|15.011150502611|14.694055397697|14.403395157597|14.316335672571|14.316335672571|14.316335672571|13.827262554382|13.5545693082|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.546123633912|13.16214319468|13.16214319468|13.16214319468|13.16214319468|13.16214319468|13.16214319468||13.16214319468|13.16214319468||||13.121270669837|12.378883346772|12.378883346772|12.378883346772|12.378883346772|12.378883346772|11.32142595103|-13.129692725158|-13.129692725158|-13.129692725158|-13.231936273548|-13.398706870579|-13.574230041|-13.650922393239|-13.80269108816|-13.84380815198|-13.84380815198|-13.84380815198|-13.84380815198|-14.183981744536|-14.183981744536|-14.183981744536|-14.183981744536|-14.183981744536|-14.469868863168|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|11.705703889886|-14.133572790234|-14.133572790234|-14.133572790234||-14.133572790234|-14.133572790234|-14.608691662781|-14.669268734181|-14.80846583283|-15.328350829152|-15.388889629606|-15.850099067957|-16.26433253848|-16.567369626224|-16.692521543702|-16.918857542895|-16.921250892472|-16.921250892472|-16.921250892472|-16.921250892472|-17.058945577224|-17.072717420348|-17.23385317247|-17.508614247827|-17.664363529687|-17.664363529687|-17.852626220391|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-18.400891706423|-18.94804617771|-19.217717243659|-19.233131330795|-20.291559198847|-20.291559198847|-20.291559198847|-20.788843026151|-21.073991950341|-21.444436161593|-21.845929243913|-22.098810198959
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-48.012660104794|-48.382420130182|-48.382420130182|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043||-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.575199763566|-50.582443732454|-51.211050583735|-51.791166492982|-52.37851693529|-52.854711407719|-52.854711407719|-53.220233778488|-53.468052177453|-53.468052177453|-53.468052177453||-53.468052177453|-53.468052177453|-53.535614522324|-53.687349248845|-54.195608930029||-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.920257767823|-54.920257767823|-56.472509605782|-57.657233378508|-58.144701371831|-59.468557978386|-59.795065403773|-60.458405707493|-61.756560032252|-63.233400654664|-63.384888251479|-63.979321567941|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|56.868734206945|56.028988564107|56.028988564107|56.028988564107|56.028988564107|56.028988564107|54.658322135711|54.500913823207|53.240458396364|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.804844935526|52.670384177222|52.22516769835|52.22516769835|52.22516769835|51.89203270831|51.89203270831|51.89203270831||51.89203270831|51.89203270831||||51.89203270831|48.953926180891|48.103249548864|47.075833849323|46.425412159658|46.425412159658|43.52037784828|-50.737588526143|-50.737588526143|-50.737588526143|-51.312320525264|-52.595911881234|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-53.59556365243|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|47.256507881399|-52.447665293457|-52.447665293457|-52.447665293457||-52.447665293457|-52.447665293457|-52.749461777713|-52.749461777713|-52.890514196849|-54.762238411877|-54.778598684705|-55.709554136503|50.377899197415|50.377899197415|50.377899197415|50.377899197415|50.377899197415|50.278222220557|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.280466176628|49.226810527877|49.226810527877|48.592567100609|47.78951945844|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-56.433467014756|-57.010143784493|-57.010143784493|-58.143438730343|-58.143438730343|-58.143438730343|-58.793264399749|-59.633072970953|-60.631747058858|-61.819716987598|-62.618575159696
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||-87.485071759777|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-102.81766263046|-103.37517654672|-104.8518650507|-107.48762390073|-108.0812470323|99.401043564768|99.401043564768|99.401043564768|99.401043564768|99.401043564768|99.174491730764|98.299435341176|97.386036673979|95.312818730093|92.14201801377|90.473352517877|90.122613790073|89.726309314233|89.726309314233|89.097604235536||89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|87.900115817262||86.522902428522|85.218227107674|83.886915109058|82.735460384576|82.534957152703||81.785754440864|81.785754440864|81.467503917041|76.782779044379|75.38420160001|75.029692069315|75.029692069315|73.517434852678|70.643259438496|69.682512928624|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.790371269041|-86.657082816024|-88.642864302418|-89.232628375978|-91.026576538992|-91.026576538992|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|80.46173995861|80.177616256469|80.177616256469|80.177616256469|80.177616256469|80.177616256469|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|79.528282547727|78.602821963234|78.602821963234|78.459472188737|78.459472188737|77.359415594501|74.985458126513|73.587177425454|72.587971746734|72.504410915697|71.923494292704|71.923494292704|71.923494292704||71.923494292704|71.923494292704||||71.923494292704|69.003692993667|69.003692993667|67.106323225792|66.350280882762|66.350280882762|61.764197166149|-70.692871900001|-70.692871900001|-70.692871900001|-71.862633435371|-73.069041270286|-74.11325386364|-74.11325386364|-74.11325386364|-74.11325386364|-74.11325386364|-74.11325386364|-75.361947041957|-76.061051455039|-76.661820899522|-76.661820899522|-76.661820899522|-76.661820899522|-78.417025578326|-79.742804434902|-81.995621602485|-81.995621602485|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573||-83.090130789573|-83.090130789573|-84.285964192058|-84.285964192058|-85.277183520689|-88.255201538287|-88.36244308494|-89.857158152511|-90.391837932721|-91.061487253127|-91.382211110788|-92.390789665334|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.864076618352|-94.371207395207|-94.371207395207|-94.828010946524|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.866451722466|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-98.250276164571|-102.81141872357|-104.73767758533|-104.73767758533|-104.81422155314|-104.81422155314|-104.81422155314|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.111122027285|48.111122027285|48.111122027285|48.111122027285|48.111122027285|48.111122027285|48.111122027285|47.493857431862|47.493857431862|47.426520758618|47.426520758618|47.426520758618|47.426520758618|47.426520758618|47.426520758618|46.067243608886|45.444716172146|44.579685322363|43.985203548624|43.812449557201|43.694618236292|43.694618236292|43.694618236292|43.694618236292|43.694618236292|43.167356291599|42.910393387286|42.407104975877|42.2103030064|42.2103030064|42.2103030064|42.2103030064|41.305892822731|39.730992288047|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.0691120912816|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069742782173336|-0.069919759347242|-0.069967508662855|-0.070257235289845|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218||-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070458016154672|-0.070832275177833|-0.070832275177833|-0.070832275177833|-0.071578084540362|-0.072502324395341|-0.072502324395341|-0.073331472402322|-0.074234972536022|-0.074296575840455|-0.074296575840455|-0.074296575840455|-0.074296575840455|-0.074296575840455|-0.074296575840455||-0.074296575840455|-0.074296575840455|-0.074566193400864|-0.075280213636428|-0.076181348310876||-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.077865346351466|-0.078222606142589|-0.080830677306456|-0.081566881533519|-0.081566881533519|-0.082045287394909|-0.082045287394909|-0.083239206152261|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.07634621151133|0.076194954557356|0.076194954557356|0.075396083428848|0.075396083428848|0.075396083428848|0.075396083428848|0.075396083428848|0.073093425216928|0.07280078399794|0.07280078399794|0.07280078399794|0.07280078399794|0.07280078399794|0.07280078399794|0.07280078399794|0.07280078399794|0.072725052846831|0.072725052846831|0.072725052846831|0.072725052846831|0.072725052846831|0.072725052846831|0.072725052846831|0.072725052846831|0.072725052846831|0.070836724190097|0.070503028976895|0.070256042983431|0.070256042983431|0.070256042983431|0.070256042983431|0.070256042983431|0.069968937730679||0.068838197349623|0.068838197349623||||0.068236887851375|0.065394182523479|0.065394182523479|0.065132693723012|0.065132693723012|0.062920772946737|-0.073579767582761|-0.073579767582761|-0.073579767582761|-0.073579767582761|-0.074568634908447|-0.075870704381613|-0.077379671350617|-0.078178605370963|-0.078178605370963|-0.078178605370963|-0.078178605370963|-0.078178605370963|-0.078731781005021|-0.08095053039271|-0.08095053039271|-0.08095053039271|-0.08095053039271|-0.08095053039271|-0.08132836859843|-0.083040405935944|0.073857875126302|0.073857875126302|0.073857875126302|0.073857875126302|0.073857875126302|0.073857875126302|0.073350972966684|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923||-0.08098156701633|-0.081699521051605|-0.082502716630851|-0.082502716630851|-0.082502716630851|-0.085083018822968|-0.085271131477426|-0.086579036223301|-0.088811151139609|-0.089670556121619|-0.089670556121619|-0.089747298560855|-0.089747298560855|-0.089747298560855|-0.089747298560855|-0.089747298560855|-0.090689219592151|-0.090844475371655|-0.090844475371655|-0.090844475371655|-0.090844475371655|-0.090844475371655|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.095719202268232|-0.10005578112614|-0.1012560292988|-0.1012560292988|-0.10329101231389|-0.10329101231389|-0.10329101231389|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|117.62645247079|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-130.28938061456|-130.44542605855|-132.90102373205|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-135.46095432488|-135.73367787683|-135.73367787683|-135.73367787683|-135.73367787683|-135.73367787683|-135.73367787683||-135.73367787683|-136.85742040568|-139.10880285826|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-145.43525979464|-147.6775103404|-152.0277916407|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163||133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163||133.61266996163|133.61266996163|133.61266996163|128.700743588|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.50698206955|-147.50698206955|-153.90220306243|-157.43666594516|-157.43666594516|-162.66518977496|-162.96076333095|-169.39806426421|-175.83895432568|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|149.1565210536|147.88724286853|135.24304790297|131.84801223885|131.84801223885|130.27002088903|129.54924040814|129.54924040814|129.54924040814|129.54924040814|129.54924040814|126.57026196608|126.56299940984|126.56299940984|126.56299940984|126.56299940984|125.61903616527|125.61903616527|125.61903616527|125.61903616527|123.80947798203|122.79109190251|120.81955038999|119.11616438732|118.78311566803|118.78311566803|118.78311566803|118.78311566803||118.78311566803|118.78311566803||||118.78311566803|114.10068458422|113.56298260009|110.54498295558|107.42831214018|105.44534368589|-118.12542050525|-118.12542050525|-118.12542050525|-119.14657818658|-121.95564351461|-124.52515544252|-126.05906528187|-127.25173784574|-128.98693155006|-129.60843321369|-129.60843321369|-129.6438141563|-130.3581420495|-130.3581420495|-130.3581420495|-130.3581420495|-130.3581420495|-130.3581420495|-130.3581420495|-131.60182100688|-134.72647165098|-134.86330237696|-136.30255863743|124.9318772168|124.9318772168|124.9318772168|124.9318772168|124.9318772168|124.9318772168|124.9318772168|123.17985797934|121.71494363919|-135.47946353618|-135.47946353618||-135.47946353618|-135.47946353618|-136.85421050851|-136.85421050851|-140.00912119354|127.75696240243|127.75696240243|127.75696240243|127.75696240243|126.22496605777|126.04125045139|126.04125045139|125.87250416366|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.15561881605|124.04545847064|124.04545847064|122.40829071608|115.48810179594|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|-127.24648849111|-127.24648849111|-127.24648849111|-127.24648849111|-130.81831986751|-133.71646687549|123.60239692014|123.60239692014|123.60239692014
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-557.19211605855|-560.53569230844|-606.91631724277|-606.91631724277|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP||-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-792.23336372999|-792.23336372999|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-798.53155662731|-813.89208146324||-813.89208146324|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468||-817.27514665468|-817.27514665468|-817.27514665468|-825.40572799956|-859.52858802251||-871.53175429693|-875.56032512044|-875.56032512044|-875.56032512044|-875.56032512044|-875.56032512044|-881.82256515661|-887.40439841383|-887.40439841383|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-899.99771548895|-905.83078820604|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-926.72987240065|-928.06916548662|-928.06916548662|-928.06916548662|-928.06916548662|-928.06916548662|-928.06916548662|-928.06916548662|-928.06916548662|-935.8879467321|841.28770998666|841.28770998666|827.83078277055|816.90086838871|813.52229202547|813.52229202547|813.52229202547|813.52229202547|813.52229202547|810.59141252613|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|805.76665302048|789.96294780053|759.20326312689|732.03838435046|732.03838435046|732.03838435046|732.03838435046|732.03838435046|732.03838435046||732.03838435046|732.03838435046||||717.60930984144|685.59056962609|685.59056962609|685.59056962609|685.59056962609|685.59056962609|645.07226081311|-736.69832142308|-736.69832142308|-736.69832142308|-756.52034153888|-778.41146347202|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|-779.42028553891|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.28897235696|703.28897235696|692.93219150774|677.14685910799|670.85208737693|668.07172004483|668.07172004483|667.64778409213||667.64778409213|667.64778409213|667.64778409213|663.47146957302|663.47146957302|663.47146957302|663.47146957302|660.02650564571|660.02650564571|656.36278405078|649.68984586723|649.68984586723|649.68984586723|649.55335728771|649.55335728771|649.55335728771|649.55335728771|649.55335728771|649.55335728771|649.55335728771|635.12592948417|628.70113522894|628.70113522894|626.85944429305|626.85944429305|619.28696195453|619.28696195453|619.28696195453|619.28696195453|618.0744279421|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-696.08756619754|-701.56397736141|-725.96869110262|-725.96869110262|-725.96869110262|-725.96869110262|-725.96869110262|-725.96869110262|-744.75410529414|-758.63693261387|-758.63693261387|-758.63693261387|-758.63693261387
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||-3.2330544822773|-3.2330544822773|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2601757072957|-3.2804174846578|-3.3043527146367|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3134608936749|-3.3391232040681|-3.3682479093647|-3.3866922800382|-3.4003576811252|-3.4003576811252|-3.4204806813596|-3.4487842463782||-3.4812880382859|-3.5487644656856|-3.620793844192|3.4826124026834|3.4826124026834|3.4795693241291|3.4289382125197|-3.6252959856334|-3.6252959856334|-3.6252959856334|-3.6252959856334|-3.6252959856334|-3.6403566608763|-3.6723128965537|-3.6841533240389|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992||-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7216499122497||-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7958609961268|-3.8028283428985|-3.8028283428985|-3.8028283428985|-3.8028283428985|-3.8371982388847|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6601352850883|3.635491082852|3.635491082852|3.635491082852|3.635491082852|3.635491082852|3.6351185744988|3.6351185744988|3.599437230824|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986||-3.8240808920986|-3.8240808920986||||-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8240808920986|-3.8442009242516|-3.8832233252504|-3.9076647165063|-3.9237108630873|-3.9957621409868|-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0815876506077|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7260381665881|3.7260381665881|3.7260381665881|3.7260381665881|3.6976535681283|3.6727627504379|3.6727627504379|3.6727627504379||3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6518479167744|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9094910664356|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6326.0019598087|-6407.8480985292|-6407.8480985292|-6477.2201094769|-6494.8556771966|-6557.5896413295|-6630.8218236995|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712||-6657.5991395712|-6703.1657106347|-6801.3230118163|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6938.5087455776|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384||-6939.887088384|-6939.887088384|-6939.887088384|-6996.0910314053|-6996.0910314053||-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-7055.8511460058|-7217.1679400065|-7385.5199333405|-7388.3554814895|-7412.1888660364|-7412.1888660364|-7489.404295596|-7566.5047728844|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7670.1433159284|-7727.8814621426|-7755.7849579363|-7768.2888421514|-7789.6542690571|-7790.7547433968|7196.9967752315|7196.9967752315|7196.9967752315|7196.9967752315|7196.9967752315|7196.9967752315|7196.9967752315|7123.9130835905|7110.5933130747|7110.5933130747|7109.7508858316|7109.7508858316|7109.7508858316|7109.7508858316|7109.7508858316|7008.167650924|6882.4640565823|6853.9600628692|6832.0185961348|6832.0185961348|6800.8570280975|6800.8570280975|6800.8570280975|6800.8570280975|6798.2771522952|6798.2771522952|6798.2771522952|6798.2771522952|6798.2771522952|6798.2771522952|6798.2771522952|6798.2771522952|6798.2771522952|6798.2771522952|6743.0579469947|6631.2866077719|6614.9389703798|6614.9389703798|6614.9389703798|6614.9389703798|6614.9389703798||6614.9389703798|6614.9389703798||||6556.0988559776|6465.8967357748|6465.8967357748|6294.387945401|6294.387945401|6250.8199393344|-6806.0103712834|-6806.0103712834|-6806.0103712834|-6818.5670792037|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6643.8537183723|6643.8537183723|6643.8537183723||6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6592.3998194408|6592.3998194408|6592.3998194408|6576.0090625126|6576.0090625126|6576.0090625126|6576.0090625126|6576.0090625126|6576.0090625126|6562.7878472363|6539.6531635958|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6413.0420912224|6311.157879136|6304.5714557235|6304.5714557235|6190.746061915|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|6123.1012526922|6123.1012526922|6123.1012526922|6123.1012526922|6123.1012526922|-6572.7807457824|-6572.7807457824|-6572.7807457824|-6572.7807457824|-6601.6174953138|-6685.3249947931
06207|13693|/equities/magnit_rts|MOEX||3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3420.4514696508|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3754.6657434295|-3787.1008260328|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3863.8054564502|-3924.2005071669|-3958.1394524076|-3987.699941244|-3987.699941244|-4023.0554902711|-4034.7005447457||-4056.3894941619|-4109.3216601799|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4217.2477453752|-4313.7197170836|-4454.9385745373|-4578.1261939304|-4616.0291043671|-4675.9767826301|-4679.6686473668|-4713.8540526298|-4749.7545029219|-4757.0527111754|-4757.0527111754||-4757.0527111754|-4757.0527111754|-4757.0527111754|-4774.6141235282|-4872.5220432765||-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4943.4689369739|-5028.9377077487|-5114.4585641653|-5115.1484046281|-5209.8871162534|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5363.8798396594|-5373.6442662882|-5441.6602958758|4896.2398293839|4896.2398293839|4896.2398293839|4896.2398293839|4896.2398293839|4896.2398293839|4896.2398293839|4896.2398293839|4896.2398293839|4859.8220326488|4804.3022584987|4771.1136205541|4629.6035971042|4629.6035971042|4629.6035971042|4629.6035971042|4629.6035971042|4522.5595523381|-4999.9036198975|-4999.9036198975|-4999.9036198975|-4999.9036198975|-4999.9036198975|-4999.9036198975|-5028.2613966508|-5028.2613966508|-5028.2613966508|-5028.2613966508|-5028.2613966508|-5028.2613966508|-5111.1237740565|-5114.3041933961|-5158.0324371067|-5164.8138190075|-5207.6264655639|-5224.2238506265|-5224.7755152627|-5224.7755152627|-5224.7755152627|-5311.0500918499|4715.0042038563|4715.0042038563|4715.0042038563||4715.0042038563|4715.0042038563||||4715.0042038563|4715.0042038563|4623.9768931736|4495.529881304|4468.7405942025|4468.7405942025|4106.9895491139|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4695.0318521856|-4781.9798357618|-4932.6164841798|-4933.2098548419|-4933.2098548419|-4933.2098548419|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4355.2697931988|-4837.6965014855|-4837.6965014855|-4837.6965014855||-4837.6965014855|-4837.6965014855|-4837.6965014855|-4837.6965014855|-4837.6965014855|-5045.8572238728|-5084.0358043031|-5169.2064492256|-5233.1460546951|-5267.1622829946|-5309.2636477718|-5392.3207197464|-5393.6138130952|-5393.6138130952|-5393.6138130952|-5465.4320145502|-5500.0633495003|-5508.3203883336|-5609.1059870374|-5717.0899855971|-5757.3777617745|-5784.6141797495|-5885.8490886105|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5080.9001100617|4990.0989013108|4990.0989013108|4818.026557012|4577.138484758|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5199.2979651503|-5441.0503637178|-5441.0503637178|-5441.0503637178|-5500.0852040025|-5500.0852040025|-5500.0852040025|-5610.2613377806|-5690.512597534|-5725.1806639267|-5796.2840710296|-5896.2878566996
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|296.17621927352|291.49770298312|291.49770298312|291.49770298312|286.26967811927|279.18480193007|279.18480193007|271.25533344335|258.85036269368|258.69426409127|258.69426409127|258.69426409127|258.34917181202|254.11018751141|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961||252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|245.1264454061|240.80095463821|-274.00674769867|-274.00674769867|-274.00674769867|-274.00674769867|-274.00674769867|-274.00674769867|-281.77972017382|-284.18858068358|-288.42620381129|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323||-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.33687973365||-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-292.4492775607|-292.4492775607|-292.4492775607|-293.51497685422|-293.51497685422|-293.51497685422|-293.51497685422|-300.47034639181|-300.47034639181|-315.80854466712|-315.80854466712|-315.80854466712|-315.80854466712|-315.80854466712|-319.89633637048|-319.89633637048|-328.49917565571|-328.49917565571|-331.18243367128|-338.81935413074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|-352.4861378233|303.51745215127|303.51745215127|303.51745215127|303.51745215127|303.51745215127|303.51745215127|303.51745215127|303.51745215127|303.51745215127|303.51745215127|300.11136210751|300.11136210751|300.11136210751|300.11136210751|294.12374584753|288.99304721178|274.52560157049|261.28468218247|261.28468218247|260.05023696663|260.05023696663|260.05023696663||260.05023696663|260.05023696663||||256.63358611798|246.20319676958|246.20319676958|245.95992337642|245.95992337642|245.95992337642|236.16497086528|-280.3862602852|-280.3862602852|-280.3862602852|-288.41806376226|-294.12007186421|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-295.95333632161|-298.2703721648|-305.41151615045|-316.2350230312|-318.88335621089|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464||-328.12181696464|-332.11312012727|-339.08797591223|-339.08797591223|-339.08797591223|-358.4644061514|-360.41601599016|-364.49556518438|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|328.52158564898|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-384.71651615549|-402.30723915552|-406.69694392388|-408.86327136562|-414.53864777526|-414.53864777526|-414.53864777526|-420.02070991685|-429.66746088852|-439.49716554073|-442.93019512393|-449.94465582346
06209|13690|/equities/mmk_rts|MOEX||31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.908245084255|30.908245084255|30.213050415747|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631||29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.727936455696|-32.189359547118|-32.189359547118|-32.189359547118|-32.189359547118|-32.189359547118|-32.189359547118|-32.626788644238|-32.930042403985|-33.291158934488|-33.760454994721|-34.284116381056|-34.617735637126|-34.617735637126|-35.062235221715|-35.062235221715|-35.062235221715|-35.062235221715||-35.062235221715|-35.37109508498|-35.51598050839|-35.51598050839|-36.372477613625||-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.405708348977|-37.476895902143|-38.907385505555|-39.216516481194|-39.216516481194|-39.216516481194|-39.216516481194|-40.227518066602|-41.721686876302|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|35.716559933079|34.244234454249|33.713593151409|33.380022628609|33.380022628609|33.095151886901|-37.243577589175|-37.243577589175|-37.243577589175|-37.243577589175|-37.243577589175|-37.367862292551|-37.384274625512|-37.384274625512|-37.787526607217|-37.962531089454|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.409977078537|34.266644752701|34.266644752701|34.266644752701||34.027740888487|34.027740888487||||33.707211844006|30.977458706475|30.791620827358|30.607391559757|30.607391559757|30.607391559757|29.279328079974|-33.365557159723|-33.365557159723|-33.365557159723|-33.958119778436|-34.619578472554|-35.365087102717|-35.673707510438|-36.189198818669|-36.189198818669|-36.189198818669|-36.189198818669|-36.189198818669|-36.189198818669|-36.189198818669|-36.189198818669|-36.189198818669|-36.189198818669|-36.449387487289|-36.751819646487|-37.450632982927|-37.70709305944|-38.991771286747|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654||-39.202178599654|-39.508531599374|-40.407693427693|-40.407693427693|-40.903270873638|-42.137801657354|-42.455057049499|-43.073396577555|-43.460717402253|-44.049964492358|-44.217738011189|-45.260821080547|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.171058513248|41.063269589778|41.063269589778|41.063269589778|41.052522419157|40.652128978607|40.652128978607|40.652128978607|40.491252047085|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-46.422595836156|-47.764801286366|-47.764801286366|-47.764801286366|-48.204662264983|-48.204662264983|-48.204662264983|-49.626569471536|-50.112854968374|-51.130117004519|-52.337908605078|-52.771485450821
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||-186.82636931426|-186.82636931426|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.68260059151|-188.82677734994|-189.04319349512|-189.04319349512|-189.88021475722|-189.95301402332|189.6400717169|189.6400717169|189.6400717169|189.6400717169|189.6400717169|189.6400717169|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854||-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-201.10830146944|-204.68422605898|-206.66191421511|-211.13267364504|-212.64019860164|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649||-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649||-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-214.27518227761|-214.27518227761|-214.27518227761|-215.54148644029|-215.54148644029|-215.54148644029|-215.54148644029|-215.94979934411|-215.94979934411|-217.09514085961|-217.09514085961|-217.09514085961|-217.09514085961|-217.09514085961|-218.33960556666|-223.32845035836|-227.99327125864|-228.64697054047|-230.06330297411|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-233.26185819531|-234.0237272252|-234.21580738374|-235.80812331647|-239.75188502889|216.36417385268|216.36417385268|216.36417385268|216.36417385268|216.36417385268|216.36417385268|216.36417385268|216.36417385268|216.36417385268|216.36417385268|212.96741396771|212.65823435106|210.34914561685|209.94438749988|209.94438749988|201.91709440769|193.97399646509|192.01676666806|192.01676666806|192.01676666806|192.01676666806|192.01676666806|192.01676666806|192.01676666806|192.01676666806|192.01676666806|192.01676666806|192.01676666806|191.7252921271|188.99444334886|188.99444334886|188.79134273408|188.79134273408|187.54937061114|187.54937061114|186.31429633876|181.61811107817|180.48012420009|176.52699390881|176.52699390881|176.52699390881||175.25671693416|175.25671693416||||174.73689865108|173.21056168162|173.21056168162|171.62004807014|-190.03401338915|-190.03401338915|-190.03401338915|-190.03401338915|-190.03401338915|-190.03401338915|-192.61445959255|-195.11163285755|-198.81513927803|-200.24348988385|-201.61679359551|-201.61679359551|-201.61679359551|-201.61679359551|-205.8219864752|-205.87874476929|-205.87874476929|-205.87874476929|-207.03360099284|-207.48900561298|-211.51333316128|-216.09120073688|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|187.78825209371|-203.28595442088|-203.28595442088|-203.28595442088||-203.28595442088|-206.66273005044|-209.51453967785|-209.51453967785|-211.90393358574|-213.35769147473|-213.35769147473|-215.3268783313|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|200.12458517587|200.12458517587|200.12458517587|199.11429528292|199.11429528292|196.4904184517|196.4904184517|196.4904184517|196.4904184517|193.44157178499|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-214.90410571531|-221.99345011662|-223.54153510804|-223.54153510804|-223.54153510804|-223.54153510804|-223.54153510804|-225.83498156212|-225.83498156212|-228.24275803723|-233.01972606621|-236.80247611958
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.6826549740171|6.4243943394926|6.1868691984679|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-7.0064086444484|-7.0610652242884|-7.0787150642219|-7.0787150642219|-7.0787150642219|-7.0787150642219|-7.0787150642219|-7.173961588734||-7.2797903186675|-7.3183228049671|-7.3926362234128|-7.5016227966239|-7.5016227966239|-7.5016227966239|-7.5016227966239|-7.5431362794163|-7.6465403422517|-7.8289258364706|-7.8289258364706|-7.8289258364706|-7.8289258364706|-7.8289258364706|-8.279139717847|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294||-8.3818792530294|-8.4559245870432|-8.4559245870432|-8.619360796381|-8.9210674671873||-8.9700751468588|-9.223694554639|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.3553347449409|-9.4104195132939|-9.4104195132939|-9.4104195132939|-9.4104195132939|-9.6625212580063|-9.9516932618591|-9.9516932618591|-10.161436625319|-10.356819121923|-10.597798578039|-10.699832006842|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|8.9850400239928|8.8166451617207|8.8166451617207|8.8166451617207|8.8166451617207|8.8166451617207|8.8166451617207|8.5284394869237|-9.9281463835009|-9.9281463835009|-9.9281463835009|-9.9281463835009|-9.9281463835009|-9.9281463835009|-9.9281463835009|-9.9281463835009|-9.9542744130302|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847||8.8504776381847|8.8504776381847||||8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|8.8504776381847|7.8225308947427|7.499145725553|7.2534950344483|7.0528835818414|6.9954260505177|6.977951920417|6.977951920417|6.977951920417|6.977951920417|6.977951920417|6.8307241470582|6.6443600953692|6.631370498942|6.631370498942|6.6298007989445|6.5905564388212|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3773180428038|6.2889088461675|6.2540655213238|6.0960727618405|6.0247476814266|5.888941844092|5.7944711070864|-6.440505556729|-6.440505556729||-6.440505556729|-6.440505556729|-6.496895344684|-6.5291060690852|-6.5547843249608|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.920013574322|-7.1017901517508|-7.1017901517508|-7.1017901517508|-7.1086004417867|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045
06212|13691|/equities/mts_rts|MOEX||-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-217.46161804194|-219.20736100932|-219.33595803336|-219.65385090594|-228.15704893276|223.02803848405|223.02803848405|223.02803848405|223.02803848405|222.15337338071|219.49542198823|218.91285706359|218.91285706359|213.72817315876|213.19620346507|213.19620346507|212.33466492186|210.73018901094|209.94187532249|209.79419674991|209.79419674991||209.79419674991|209.79419674991|209.79419674991|209.79419674991|209.79419674991|208.67966169912|205.24684073746|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926||-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-231.05395085786||-234.04328025684|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.31301206443|-239.281126381|-243.62068682361|-244.60354074559|-244.60592079262|-244.60592079262|-247.048242782|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|226.49586522006|225.23151521576|225.20771723378|225.20771723378|225.20771723378|225.20771723378|225.20771723378|225.20771723378|220.47524781347|212.72804498806|210.82474916437|210.82474916437|210.82474916437|210.82474916437|210.82474916437|210.68717073743|210.68717073743|210.68717073743|205.86543416228|205.86543416228|205.86543416228|205.86543416228|205.86543416228|205.86543416228|204.43108882686|204.43108882686|199.95676400685|198.11306654108|193.67007495179|190.89730380656|189.58311720559|185.17959366966|185.17959366966|185.17959366966||183.78146756301|183.78146756301||||183.78146756301|172.43496463707|170.68329861882|167.35644036667|167.3071573193|166.69128438446|157.80975703634|-183.08733250873|-183.08733250873|-183.59702764371|-185.78837252567|-188.33985700552|-188.56710087743|-188.56710087743|-190.14709699999|-190.14709699999|-190.14709699999|-190.14709699999|-190.6412141417|-190.78109683031|-190.78109683031|-190.78109683031|-190.78109683031|-190.78109683031|-192.04844177028|-192.70937906659|-196.84654094285|-198.84615253416|-202.30128059351|-209.36531024469|186.83931468391|186.83931468391|186.83931468391|186.83931468391|186.83931468391|186.83931468391|180.89091113832|-197.50538974349|-197.50538974349|-197.50538974349||-197.50538974349|-197.50538974349|-201.07239828659|-201.07239828659|-203.741546531|-208.70449394151|193.97932072298|193.97932072298|193.97932072298|193.97932072298|193.97932072298|193.97932072298|193.97932072298|192.82979436071|191.21950094385|191.21950094385|191.06610554769|190.8388435905|190.8388435905|190.8388435905|190.8388435905|190.8388435905|190.8388435905|190.8388435905|189.77372154315|189.59857457567|187.9809583196|187.9809583196|187.49272892309|186.75580567599|186.23763866874|186.23763866874|186.23763866874|186.23763866874|182.61994763703|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-212.11552659568|-213.59972571808|-213.59972571808|-215.51703949728|-215.51703949728|-215.51703949728|-219.28004625945|-226.31672349141|-230.34358114849|-233.42342349832|-237.0621470538
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-119.08208316235|-121.40231157308|-122.18810405079|-122.18810405079|-122.18810405079|-122.18810405079|-122.77900207642||-123.45000296835|-125.22666921885|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-127.14373692879|-129.42081524939|-133.81868783203|-135.88854049275|-138.36393423687|-138.76078013004|-138.76078013004|-138.90197731191|-139.71862016092|-139.71862016092|-139.71862016092||-139.71862016092|-139.71862016092|-139.71862016092|-140.12847037194|-142.92051542995||-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-145.87124794698|-153.13916279184|-157.77462468001|-157.86317278552|-157.86317278552|-157.86317278552|-158.3390840602|-161.98454221885|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|142.74143743346|139.20047833997|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|137.31235195581|136.18261121582|134.68956177843|133.23916232914|133.23916232914|133.23916232914|130.54917459585|130.54917459585|130.54917459585||128.73651728337|128.73651728337||||127.19168763365|119.05356655844|119.05356655844|117.73600934345|117.73600934345|117.73600934345|111.26445614848|-127.65388943714|-127.65388943714|-127.65388943714|-128.06210112088|-129.66122070411|-131.75802544598|-132.61669168477|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-133.94979957023|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|-132.23675809571|-132.23675809571|-132.23675809571|-132.23675809571||-132.23675809571|-132.23675809571|-132.23675809571|-132.23675809571|-132.23675809571|-136.43862073365|-138.24402361383|-140.41336282613|-143.02261473208|-146.05064503388|-146.05064503388|-147.34862887629|-147.34862887629|-147.34862887629|-147.34862887629|-147.34862887629|-148.06292117711|-148.89880544473|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|133.89028161752|130.86031504459|127.65744278362|127.65744278362|127.65744278362|127.65744278362|124.97826928486|-146.90574699772|-146.90574699772|-146.90574699772|-146.90574699772|-147.413057289|-154.5600606705|-156.10340688242|-156.19823071707|-157.53954891365|-157.53954891365|-157.53954891365|-163.15283334698|-167.95537374247|-170.68373826067|-173.28971389179|-175.38079222976
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||108.49496925176|108.49496925176|108.49496925176|107.44088557605|107.44088557605|107.44088557605|107.44088557605|107.44088557605|105.94987279447|105.19207913646|100.25009109983|-112.41542377277|-112.41542377277|-112.41542377277|-112.41542377277|-112.41542377277|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.04362374679|101.73291610496|100.99768473061|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636||99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|-110.8695619758|-110.8695619758|-110.8695619758|-110.8695619758|-110.8695619758|-110.8695619758|-112.05173600338|-114.57303527354|-115.67671143742|-117.5918962396|-120.05099761893|-120.88357548568|-120.88357548568|-121.51698909293|-121.51698909293|-121.51698909293|-121.51698909293||-121.51698909293|-121.51698909293|-121.6533177218|-122.35590795247|-125.80100603864||-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-130.45495448822|-133.41550483432|-134.38500340478|-136.14938341561|-136.14938341561|-136.59487010575|-139.08319188861|-141.32331949138|-141.32331949138|-141.638131734|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|123.84829212771|122.05418552128|122.05418552128|119.98097402921|119.98097402921|119.88775065068|113.90749912928|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|113.77656247759|110.12173713737|108.64860136303|107.86185175442|107.86185175442|107.11650198326|103.21594144672|103.21594144672|103.21594144672||103.21594144672|103.21594144672||||103.21594144672|97.757714397049|95.506346312205|92.857052051403|-105.87216172212|-105.87216172212|-105.87216172212|-105.87216172212|-105.87216172212|-107.50129005637|-109.62365841564|-113.21072986055|-115.11414662919|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|101.27824764046|100.18805206918|98.044504045368|-109.76623443857|-109.76623443857|-109.76623443857||-109.76623443857|-109.76623443857|-109.76623443857|-109.76623443857|-109.76623443857|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.16290308114|103.16290308114|103.16290308114|101.35322428938|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-114.33738305868|-116.87708894745|-118.62273252113|-118.62273252113|-118.62273252113|-119.09053677226|-119.09053677226|-119.14726457226|-120.1814025202|-121.60934016866|-123.14704373327|-123.90338275662|-126.0574192594|-126.0574192594|-126.0574192594|-129.56935846259|-131.97706139805|-132.53906740165|-132.53906740165|-132.53906740165
06215|13697|/equities/novatek_rts|MOEX||-1101.7289268879|-1102.5988015497|-1110.72088722|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1116.8794365824|-1123.9634571944|-1123.9634571944|-1128.3927397104|-1139.6141525211|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144||-1153.3422013144|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1195.698393785|-1232.9092938757|-1271.6325799465|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006||-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|1108.4200958797||1108.4200958797|1108.4200958797|1108.4200958797|1108.4200958797|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1286.9738124747|-1322.1931181902|-1358.1720233389|-1358.1720233389|-1358.1720233389|-1358.1720233389|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1177.973240653|1161.4258066717|1133.1397851908|1118.6102350382|1118.6102350382|1118.6102350382|1118.6102350382|1118.6102350382|1082.511365483|1043.5904074486|1026.6893199081|999.5436480967|998.47073909616|976.10797240554|976.10797240554|976.10797240554|976.10797240554|955.87555744713|932.71728401787|923.20328653374|923.20328653374|923.20328653374|908.69252838602|901.13617859406|891.5128860214|891.5128860214|891.5128860214|891.5128860214|891.5128860214|891.5128860214|878.35873918827|867.02290289643|867.02290289643|867.02290289643||867.02290289643|867.02290289643||||864.59210822585|835.46902812855|827.12112134183|813.25568923495|813.25568923495|810.23965877451|765.30113855717|-850.19683176825|-850.19683176825|-850.19683176825|-859.29648448968|-873.00718871249|-889.14130858462|-894.84592012875|-902.91734281686|-902.91734281686|-902.91734281686|-902.91734281686|-902.91734281686|-902.91734281686|-902.91734281686|-902.91734281686|-902.91734281686|-902.91734281686|-912.36706653822|-912.36706653822|-936.91898384347|-942.09888585689|-945.75430608991|869.49486293369|869.49486293369|869.49486293369|869.49486293369|869.49486293369|869.49486293369|869.49486293369|856.82762548188|826.3785450044|-919.04501633994|-919.04501633994||-919.04501633994|-928.48337454655|-940.91899229982|-940.91899229982|-954.12107814129|-983.44564441372|-986.62846463178|-1008.0650034266|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|937.45888037689|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1062.1581943502|-1076.4202376461|-1097.3916523191|-1097.3916523191|-1098.2718512977
06216|950026|/equities/united-company-rusal-plc`|MOEX||29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|28.743949989206|28.139667303172|-30.726166146921|-30.726166146921|-30.726166146921|-30.726166146921|-30.726166146921|-30.726166146921|-31.216850803878|-31.318724259829|-31.766915649281|-32.1612941359|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.290013394341|-32.517237753322|-32.776097503691|-33.025675768947|-33.025675768947|-33.068806854989|-33.323952162824||-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.661240554646|-34.285822100987|-34.651746956894|-35.569997063819|-36.073886067275|-36.340854983972|-36.340854983972|-36.340854983972|-36.340854983972|-36.340854983972|-36.340854983972||-36.340854983972|-36.340854983972|-36.340854983972|-36.512339862901|-37.383155487994||-37.84295023704|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-38.023995919546|-38.023995919546|-38.260552454349|-38.422796545146|-38.422796545146|-38.422796545146|-38.422796545146|-38.454774655366|-39.076693311294|-41.132160150298|-42.127955290222|-42.269951551649|-42.831611758573|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.509724047004|36.701083927484|36.543801019756|36.543801019756|36.543801019756|36.543801019756|36.543801019756|36.543801019756|36.543801019756|36.543801019756|34.692834534213|34.088427082217|33.687973993262|33.417899305978|33.417899305978|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|33.093754663734|32.956113910971|32.73637762224|32.73637762224|32.043474093139|31.470441582889|31.470441582889|31.470441582889|31.470441582889|31.469563690966|31.469563690966|31.469563690966||31.469563690966|31.469563690966||||31.469563690966|29.034792388087|28.234215697322|28.230640959556|28.230640959556|28.230640959556|-32.55124091604|-32.55124091604|-32.55124091604|-33.428322044772|-34.106746373091|-35.053608348539|-35.995675540159|-36.419360346474|-37.222345982302|-37.773160363026|-38.008626444334|-38.008626444334|-38.563758605822|-38.563758605822|-38.563758605822|-38.563758605822|-38.563758605822|-38.563758605822|-38.563758605822|-40.314178619235|35.124829656568|35.124829656568|35.124829656568|35.124829656568|35.124829656568|34.185099413907|34.185099413907|34.185099413907|34.185099413907|34.185099413907|33.982332020905|32.835071329602|32.835071329602|32.41980187576||31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.336800835276|31.307531813244|31.307531813244|31.307531813244|31.307531813244|31.307531813244|30.422536085557|30.357820509221|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-34.034970164842|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.728291747958|-35.775663459155|-35.775663459155|-35.775663459155|-35.775663459155|-35.775663459155|-35.775663459155|-36.003514276448|-36.675047695151|-36.675047695151|-36.675047695151|-36.934468221583
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||3949.674646946|3949.674646946|3949.674646946|3949.674646946|3949.674646946|3949.674646946|3949.674646946|3949.674646946|3893.2248727728|3893.2248727728|3809.3609697476|3777.7344108306|3765.816012034|3725.0760055854|3725.0760055854|3725.0760055854|3725.0760055854|3725.0760055854|3725.0760055854|3725.0760055854|3725.0760055854|3725.0760055854|3693.4395130683|3693.4395130683|3649.6827922982|3600.2864358869|3591.2071509854|3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097||3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097|3590.9178863097|3509.3532070107|3450.8924522341|-3750.9479697951|-3750.9479697951|-3750.9479697951|-3750.9479697951|-3750.9479697951|-3750.9479697951|-3837.2146362072|-3837.2146362072|-3837.2146362072|-3858.571818008|-3887.5258134541|-3887.5258134541|-3887.5258134541|-3915.9303600028|-3915.9303600028|-3915.9303600028||-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028||-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-3915.9303600028|-4035.754060663|-4035.754060663|-4035.754060663|-4035.754060663|-4035.754060663|-4035.754060663|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3709.5716498286|3650.2184998096|3518.0761108996|3508.2467777771|3508.2467777771|3508.2467777771|3508.2467777771|3473.2614540458|3473.2614540458|3391.0960600509|3229.967844501|3193.4642716678|3138.1825240753|3117.7028045281|3093.4707811738|3093.4707811738|3093.4707811738|3093.4707811738|3079.0508679708|3031.8342977454|2990.1314098016|2990.1314098016|2990.1314098016|2978.8042096316|2978.8042096316|2930.3663081872|2930.3663081872|2913.3792313191|2794.1991459101|2760.0077447327|2760.0077447327|2760.0077447327|2743.858435805|2743.858435805|2743.858435805||2743.858435805|2743.858435805||||2743.858435805|2603.3314022285|2603.3314022285|2499.5245572407|2499.5245572407|2499.5245572407|-2907.4758552584|-2907.4758552584|-2949.18315464|-2949.18315464|-3006.5090607111|-3072.2600674568|-3165.2334082854|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3377.0911972471|2991.6154977747|2991.6154977747|2991.6154977747|2991.6154977747|2991.6154977747|2991.6154977747|2913.5727753052|2883.4712281278|2883.4712281278|2883.4712281278|2775.9402534754|2643.2947260837|-2935.559745338|-2935.559745338||-2935.559745338|-2935.559745338|-3025.6478337506|-3025.6478337506|-3075.1087041674|-3230.8707824082|-3242.2453137869|-3260.939237541|-3278.0991528233|-3330.8879475814|-3332.9638865489|-3332.9638865489|-3332.9638865489|-3332.9638865489|-3332.9638865489|-3332.9638865489|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|2984.5225442557|2901.1361602841|2861.671185536|2861.671185536|2852.3013172622|2830.8140226967|2830.8140226967|2830.8140226967|2830.8140226967|2830.8140226967|2794.2933585519|-3304.5425871789|-3304.5425871789|-3304.5425871789|-3304.5425871789|-3311.8250968655|-3495.5556631839|-3536.2285146488|-3606.0872384986|-3677.1018360749|-3677.1018360749|-3677.1018360749|-3696.9158470061|-3696.9158470061|-3721.2953855623|-3748.1615395137|-3816.9017105708
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX||6027.2735047815|6027.2735047815|6027.2735047815|6025.6207968015|6025.6207968015|6025.6207968015|6025.6207968015|6025.3564408906|5879.0071565451|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6292.3817608997|-6363.3130676664|-6394.4034085182|-6401.34371422|-6401.34371422|-6401.8819046889|-6475.5354496543|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115||6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|5912.0485031238|-6490.6491560497|-6490.6491560497|-6490.6491560497|-6490.6491560497||-6490.6491560497|-6490.6491560497|-6490.6491560497|-6539.2632911829|-6539.2632911829||-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6675.6258790921|-6831.9176434356|-6897.4084927062|-7003.4538807847|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7065.638748267|-7155.8763869633|-7223.7515410703|-7236.063630951|-7236.063630951|-7302.0805279531|-7302.0805279531|-7302.0805279531|-7302.0805279531|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6714.5739552329|6684.5419200407|6684.5419200407|6678.7132444896|6634.459160544|6574.8318651951|6574.8318651951|6574.8318651951|6574.8318651951|6574.8318651951|6574.8318651951|6574.8318651951|6411.9242946613|6321.6936607347|6230.7761243639|6230.7761243639|6204.529027071|6176.9211411899|6112.3012679888|5996.0941580109|5996.0941580109|5984.3268422343|5802.5298247048|5750.9220274498||5720.9801473934|5720.9801473934||||5720.9801473934|5593.255719326|5587.2856232181|5587.2856232181|5587.2856232181|5281.1506924646|5200.1490030427|5200.1490030427|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5196.8590994506|5116.5101105006|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|4960.0149093499|-5313.3150291877|-5313.3150291877|-5313.3150291877||-5313.3150291877|-5337.7944768752|-5368.1660208336|-5368.1660208336|-5453.0733564818|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|4990.6782776361|4964.4758640401|4957.0842933779|4880.0936593088|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5429.8973391778|-5505.108154642|-5522.2868384912|-5557.4003271484|-5557.4003271484|-5557.4003271484|-5583.4448079426|-5634.8275643807|-5680.5306270897|-5718.9229189885|-5745.8363968713
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.47072471647|245.47072471647|245.47072471647|245.47072471647|239.63413009675|231.73237525127|229.05263933762|227.54737127737|226.31930837052|223.74367681496|223.31441128098|223.31441128098|218.19379607663|217.66532253143|217.02814106275|216.95511443882|216.95511443882|214.12538482597|214.12538482597|214.12538482597|214.12538482597|211.27577972327|211.27577972327|208.27308739462|205.70898531585|205.6099821584|203.36664904672
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1766.7197151242|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1717.3619075174|1699.2576763757|1694.4640753675|1690.6267165|-1852.7074486171|-1852.7074486171|-1852.7074486171|-1852.7074486171|-1852.7074486171|-1874.519377858|-1891.6548181712|-1898.4053643742|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543||-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1903.1111749422|-1903.1111749422|-1903.1111749422|-1968.7829198204|-1968.7829198204|-1969.9366155556|-1984.2785598765|-1984.2785598765|-1986.6873118094|-2018.0080781172|-2053.4534065668|-2124.4593514805|-2171.1770368555|-2181.5522848742||-2235.8580617526|-2295.020093028|-2329.2667247006|-2329.2667247006|-2390.607518005||-2428.5972069631|-2534.6746852541|-2645.9607776695|-2731.5119548432|-2865.7688170133|-2958.7431300148|-3108.5479629288|-3181.1866268328|-3256.3295555303|-3422.8217392177|-3567.9019080501|-3706.4021309063|-3911.1245939649|-4086.2384268881|-4254.9871409868|-4488.7523544602|-4729.8582068872|-4967.331330135|-5326.7348438132|-5698.4276042369|-6117.8751198878|-6608.8946237686|-7155.5162296431|-7723.1068662158|-8374.3521115506||||17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17916.550280194|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17867.141398632|17191.601554035|16794.140615595|16706.378461772|16459.281154694|16459.281154694|16459.281154694|16116.36794966|15895.630184765|15895.630184765|15783.200205295|15657.111339216|15636.865850884|15636.865850884|15562.906500982|15031.701667758|14738.918519731|14294.992799701|14265.994197162|14265.994197162|14214.299107958|14006.332342176|13891.730380195|13839.339311328|13692.96034592|-14879.097807804|-14879.097807804||-14879.097807804|-14879.097807804||||-14879.097807804|-14879.097807804|-14879.097807804|-14879.097807804|-14879.097807804|-14879.097807804|-14879.097807804|-14879.097807804|-14879.097807804|-14879.097807804|-14954.83089756|-15122.506552845|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15502.00320418|14197.588247737|14197.588247737|14197.588247737|14197.588247737|14197.588247737|14197.588247737||13801.209164152|13724.232404614|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13214.339934855|12864.461038728|12791.095598587|12766.106220652|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12332.698888375|12117.082098195|12035.582837278|12035.582837278|11914.203152531|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12956.400934824|11930.883355647|11930.883355647|11930.883355647|11930.883355647|11930.883355647|11926.518663438|11926.518663438|11926.518663438|11874.937403821|11823.23998519|11823.23998519
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||189.7526259016|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832||188.35897608832|188.35897608832|188.35897608832|187.82107470914|186.41230353696|185.56923462928|183.58803406888|182.28671096358|182.12967749209|180.60207402964|180.60207402964|176.32451669662|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429||163.42603799429|163.42603799429|163.42603799429|163.42603799429|160.86225765642||-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-190.9681173462|-190.9681173462|-202.68679366049|-207.51866504811|-208.50962376223|-210.63287415457|-210.63287415457|-212.48097297828|-223.15662969131|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.12110727488|187.96900980478|187.96900980478|187.96900980478|183.93223616818|183.90152315714|183.90152315714|179.03768697906|179.03768697906|178.08632242601|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146||-205.10853080146|-205.10853080146||||-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-205.10853080146|-210.32059435703|-213.92122750226|-213.92122750226|-213.92122750226|-213.92122750226|-214.26998064889|-214.26998064889|-214.26998064889|-214.26998064889|-214.26998064889|-214.26998064889|-214.26998064889|-214.26998064889|-214.26998064889|-223.64624572312|-223.64624572312|-223.64624572312|-223.64624572312|-223.64624572312|-232.40693257159|-241.15214764085|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728||206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|182.53370155424|166.50410826041|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.90545209203|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-212.11657035437|-214.77869157295|-214.77869157295|-214.77869157295|-232.37631786643|-239.7070239206|-251.6744642412|-261.59384813964|-269.25780922803|-269.25780922803|-269.25780922803|-292.46520196549|230.32878958645|230.32878958645|230.32878958645|230.32878958645
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-445.01245395939|-445.01245395939|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|409.30693778498|409.30693778498|-449.96935000179|-449.96935000179||-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-452.97985198496|-460.39427998328|-464.7547358701|-470.90247887476|-477.9638698245|-478.17014886195|-478.17014886195|-478.17014886195|-478.17014886195|-478.17014886195|-478.17014886195||-478.17014886195|-478.17014886195|-478.17014886195|-481.60849127565|-493.20389106312||-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-506.52564749173|-518.94236473962|-522.50818914754|-532.51350711725|-532.51350711725|-544.44000248271|-550.9749976723|-560.35556110724|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|510.04884244126|-561.87383154948|-561.87383154948|-561.87383154948|-561.87383154948|-561.87383154948|-564.59036974465|-568.18376789662|-576.44504496704|-576.44504496704|-576.44504496704|-576.44504496704|-577.38059602458|-586.8756500425|-590.75629342288|-593.05528929462|-593.05528929462|-600.1863823424|-600.1863823424|-600.1863823424|-600.1863823424|-600.1863823424|-612.6785785664|547.37010376658|547.37010376658|547.37010376658||547.37010376658|547.37010376658||||547.37010376658|532.23066067923|528.62575239858|517.8675216538|517.06670293348|514.9463270984|477.35425300972|455.88251283849|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-495.4419198915|454.93205484167|454.93205484167|454.93205484167|454.93205484167|454.93205484167|454.93205484167|454.93205484167|437.53007755032|434.48527286365|-471.42134669024|-471.42134669024||-471.42134669024|-471.42134669024|-475.88714480348|-475.88714480348|-479.62460703263|-494.66900883128|-498.15446578584|-504.50218658008|-511.68298000272|-517.70583235108|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|476.14187104222|469.54214541636|469.54214541636|469.54214541636|461.84683298758|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-502.94891421119|-502.94891421119|-502.94891421119|-504.94787996906|-504.94787996906|-504.94787996906|-508.82542693502|-513.06992220753|-516.72489966147|-520.63321302989|-525.23967571898
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.404168215511|58.927965260344|57.714407285934|55.917412809979|55.917412809979|54.512820649096|54.512820649096|54.512820649096|54.512820649096|54.512820649096|53.088566032347|53.088566032347|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.948872035898||52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.944859021413|52.573174469457|-58.983226907072|-58.983226907072|-58.983226907072|-58.983226907072|-58.983226907072|-58.983226907072|-59.942475358444|-60.310527845442|-60.87114190638|-61.669046291378|-62.225733773535|-62.225733773535|-62.690815202202|-62.876778574521|-62.876778574521|-62.876778574521||-62.876778574521|-62.876778574521|-63.0258646759|-63.638736807926|-64.673041541955||-65.219492178914|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.513036713605|-66.513036713605|-66.513036713605|-68.234427772238|-68.234427772238|-68.234427772238|-68.234427772238|-68.234427772238|-68.234427772238|-71.117699237084|-73.22466468305|-73.790184015374|-73.85460819916|-73.85460819916|-75.504010992095|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.99110373455|-79.591229321754|-81.03303069781|-81.107244839675|-81.107244839675|-81.107244839675|-81.107244839675|-81.107244839675|70.300773260112|70.300773260112|70.300773260112|70.300773260112|70.23308396021|69.559538784727|66.803374969413|65.187481350274|65.187481350274|65.187481350274|63.76497866773|63.642755160325|62.827505784557|60.785559236259|59.940625256136|59.808411716013|59.808411716013|59.808411716013|59.808411716013|59.808411716013|59.808411716013|59.270461107391|59.184480325142|59.184480325142|59.184480325142|59.184480325142|59.184480325142|59.184480325142|58.940652684125|58.940652684125|58.737950461609|58.423635867893|58.423635867893|58.423635867893|58.423635867893|58.423635867893|58.423635867893|58.423635867893||57.396159541533|57.396159541533||||56.87073240007|53.081370774519|52.252632820619|51.309255111382|51.309255111382|51.309255111382|46.572504772263|-56.891657267963|-56.891657267963|-56.891657267963|-57.683508779114|-58.476121586236|-59.416353936159|-59.416353936159|-59.416353936159|-59.416353936159|-59.416353936159|-59.416353936159|-60.70992144204|-60.70992144204|-60.70992144204|-60.70992144204|-60.70992144204|-60.70992144204|-60.70992144204|-62.178245529608|-63.764718569071|-64.44857527233|-66.42508598408|-68.158427302936|60.280568911621|60.280568911621|60.280568911621|60.280568911621|60.280568911621|60.280568911621|-67.381798851199|-67.381798851199|-67.381798851199|-67.381798851199||-67.381798851199|-67.381798851199|-68.40425775339|-68.40425775339|-70.355284773528|-73.130873242152|-74.157080057741|-75.566754636368|-76.76028793079|-77.738093987905|-78.434551282948|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-81.575602593839|73.866657622661|73.866657622661|73.866657622661|73.866657622661|73.866657622661|73.866657622661|73.327949082416|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-82.925024313481|-85.953913259011|-86.085245727661|-86.085245727661|-86.085245727661|-86.085245727661|-86.085245727661|78.314992918325|78.314992918325|78.314992918325|78.314992918325|78.314992918325
06227|13754|/equities/gidroogk-011d|MOEX||-0.46224154049926|-0.46230727064138|-0.46430808391312|-0.46496452486227|-0.46978282868543|-0.47123646503994|-0.47267940879209|-0.47357827443821|-0.47357827443821|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47458112075998|-0.47912901126757|-0.48049335108217|-0.48049816241989|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174||-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48540905376789|-0.48909266465383|-0.48909266465383|-0.49799184195948|-0.50346871209093|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985||-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985||-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.51419165275378|-0.51419165275378|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.53227803984533|-0.54446451177477|-0.54513277731867|-0.54952140369168|-0.54952140369168|-0.54952140369168|-0.55412375836627|-0.56245975261548|-0.56403859197672|-0.56642622682315|-0.57248466249817|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.5788399380157|-0.5896165715003|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.52350697234328|0.50829662233653|0.49530383862833|0.49530383862833|0.49530383862833|0.49527985087371|0.49527985087371|0.49527985087371|0.49527985087371|0.49288317816496|0.48765353976621|0.47531242280995|0.47531242280995|0.47499716844597|0.47098947494499|0.47098947494499|0.47098947494499||0.46618148021335|0.46618148021335||||0.4608738315595|0.45014545414191|0.45014545414191|0.45014545414191|0.45014545414191|0.45014545414191|0.43694571106873|-0.48843813444877|-0.48843813444877|-0.49210346965553|-0.49902053208882|-0.50381169089271|-0.51362966739021|-0.51698851080826|-0.52749848062796|-0.52749848062796|-0.52749848062796|-0.52749848062796|-0.52861498456314|-0.52936502627277|-0.52936502627277|-0.52936502627277|-0.52936502627277|-0.52936502627277|-0.52936502627277|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209||-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.56058103654149|-0.58044006331499|-0.58779450372122|-0.59715497841727|-0.60966283327283|-0.60966283327283|-0.60966283327283|-0.6298031569183|-0.63325905807152|-0.63356739827671|-0.63356739827671|-0.63356739827671
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||-321.26927938948|-321.26927938948|-322.56142669794|-324.50101488031|-325.9483542751|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|306.61763921108|305.41625812678|303.3236387905|301.03181274031|299.76645371753|298.12385407905|296.90386410599|296.90386410599|296.90386410599|296.90386410599|296.5519434307|296.5519434307|296.5519434307|296.5519434307||296.5519434307|296.5519434307|296.5519434307|296.5519434307|295.44883498593|293.51538509179|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725||292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725||292.99631306725|292.99631306725|292.99631306725|289.9881265119|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-321.02077691597|-324.9423768967|-324.9423768967|-325.51454392991|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|302.22782692835|297.50832251982|297.50832251982|297.50832251982|297.31760193989|297.0342893947|297.0342893947|297.0342893947|297.0342893947|297.0342893947|297.0342893947|297.0342893947|297.0342893947|297.0342893947|297.0342893947|293.38921254087|292.50297100074|292.50297100074|291.21437429639|291.21437429639|291.21437429639|290.05504172786|290.05504172786|281.24002608705|275.38892702977|274.55658165526|270.94398558484|268.94944660251|266.62305091801|266.62305091801|266.62305091801|266.62305091801|265.41339560552|263.58010485644|263.58010485644|263.58010485644|263.58010485644|263.03692649317|263.03692649317|262.75065000885|262.75065000885|262.75065000885|262.22404647793|259.05237002647|259.05237002647|259.05237002647|253.07807041277|253.07807041277|253.07807041277||252.33176171096|252.33176171096||||252.33176171096|245.33584315811|245.06148812544|238.80109127111|237.18621347289|235.49080549722|219.77176283839|-244.16417124147|-244.16417124147|-244.16417124147|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-244.47637912507|-248.17263848776|-252.6334963639|-257.00591622255|-257.00591622255|-258.55823899267|-263.32304383381|242.34551395072|242.34551395072|242.34551395072|242.34551395072|242.34551395072|242.34551395072|236.46002964061|-252.8153680168|-252.8153680168|-252.8153680168||-252.8153680168|-255.76095679981|-258.16007345378|-258.16007345378|-261.42063096563|-265.96792468539|-266.20213592837|-267.77125346208|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|253.20617248866|247.97297872276|245.29329961281|245.29329961281|242.85866772843|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-267.79145949232|-275.44273273534|-276.26860866637|-276.26860866637|-276.26860866637|-276.26860866637|-276.26860866637|-281.27512168984|-281.95401467329|-283.06945979866|-286.7627430787|-291.43193614376
06229|13712|/equities/sberbank-p_rts|MOEX||-317.40591225176|-317.40591225176|-318.57768529818|-320.16632052445|-322.04145951827|-324.64663002844|306.23920687083|306.23920687083|306.23920687083|306.23920687083|306.23920687083|306.23920687083|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|302.97631131908|302.20699460529|299.37333337491|297.64092298818|296.37048049848|295.18164079367|294.3953228989|294.3953228989|294.3953228989|294.3953228989|294.37314489581|294.2251204098|294.2251204098|294.2251204098||294.2251204098|294.2251204098|294.2251204098|294.2251204098|294.22011805515|292.7284555539|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346||290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346||290.40829873346|290.40829873346|290.40829873346|287.263115197|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-319.55742769016|-324.32936064152|-324.71584398565|-324.71584398565|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|298.9592331935|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|291.63705503162|289.8354972284|289.8354972284|288.62693332133|288.62693332133|288.62693332133|288.62693332133|288.62693332133|280.12935896381|274.18707053379|273.8567497169|270.67027366548|268.95474675396|266.43447810318|266.43447810318|266.43447810318|266.43447810318|265.15274653065|263.44799838254|263.44799838254|263.44799838254|263.44799838254|262.96190129029|262.96190129029|262.54782200693|262.54782200693|262.54782200693|262.07090357541|258.72747808424|258.72747808424|258.72747808424|253.71238209767|253.71238209767|253.71238209767||253.03575781369|253.03575781369||||253.03575781369|246.2808452026|245.06481884762|238.92091315371|237.92267802669|236.0874367126|220.23877481076|-244.40432284013|-244.40432284013|-244.40432284013|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-245.10144642054|-248.49549005494|-253.29388489178|-256.67060758365|-256.67060758365|-258.75123068241|-263.42413675948|242.78010895634|242.78010895634|242.78010895634|242.78010895634|242.78010895634|242.78010895634|236.92511445046|-252.6550040208|-252.6550040208|-252.6550040208||-252.6550040208|-255.44834465039|-257.63634924256|-257.63634924256|-261.07427781779|-265.66197325078|-265.80441078971|-267.45157480053|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|252.94062766588|247.55180824638|245.3363288641|245.3363288641|242.89981330766|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-266.85483945545|-274.86259305407|-275.54091726028|-275.54091726028|-275.93357800079|-275.93357800079|-275.93357800079|-280.92620964661|-281.76466497464|-283.00907531362|-286.51676194514|-291.23639443015
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015||961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|945.41913931247|-1040.9072987891|-1040.9072987891|-1040.9072987891|-1040.9072987891|-1040.9072987891|-1059.4636659994|-1085.0818280527|-1092.746515626|-1104.1183140745|-1120.2426051023|-1135.3279096435|-1135.3279096435|-1136.8198935004|-1148.6729093903|-1148.6729093903|-1148.6729093903||-1148.6729093903|-1148.6729093903|-1148.6729093903|-1150.7587719354|-1181.6653353807||-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1191.270279977|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1215.287943822|-1232.1199118096|-1262.8554643479|-1299.9949427541|-1305.1499458878|-1305.8665977517|-1305.8665977517|-1321.5740246286|-1360.6711506832|-1402.655715211|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1223.8179367442|1181.4088253863|1175.7142800094|1175.7142800094|1175.7142800094|1175.7142800094|1175.7142800094|1175.7142800094|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1170.9161404785|1157.4290124241|1147.4432942407|1137.6495730696|1137.6495730696|1137.6495730696|1137.6495730696|1137.6495730696|1137.6495730696||1137.6495730696|1137.6495730696||||1116.3884348668|1026.0538477144|1009.3023592959|1009.3023592959|1009.3023592959|1009.3023592959|1009.3023592959|-1132.3074579788|-1132.3074579788|-1132.3074579788|-1184.1860142365|-1199.4955957879|-1200.5804798536|-1200.5804798536|-1200.5804798536|-1200.5804798536|-1200.5804798536|-1200.5804798536|-1213.771764207|-1213.771764207|-1213.771764207|-1213.771764207|-1213.771764207|-1213.771764207|-1219.5242163607|-1237.1133379192|-1237.1133379192|-1237.1133379192|-1270.2037576272|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1080.0682664984|-1201.8698444028|-1201.8698444028|-1201.8698444028||-1201.8698444028|-1214.8109355127|-1220.7307322893|-1220.7307322893|-1227.1674613327|-1263.8971819712|-1272.0524108491|-1291.6472031895|-1301.5345207859|-1301.5345207859|-1301.5345207859|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1332.7034290588|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1403.136630964|-1423.1295886036|-1437.8329182727|-1458.3587736667|-1474.9541251462
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|-23.177862272847|-23.177862272847|-23.177862272847|-23.177862272847|-23.177862272847|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793||-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.46571551842|-23.836350563307|-23.979278806337|-24.439475646161|-24.616084008904|-24.765907612224|-24.765907612224|-24.902898064427|-24.902898064427|-24.902898064427|-24.902898064427||-24.902898064427|-24.902898064427|-24.902898064427|-24.902898064427|-25.470164236286||-25.896017534709|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-27.366199880426|-27.902440686856|-27.902440686856|-27.902440686856|-27.902440686856|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-29.169408752808|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.061342530111|26.04138049445|26.04138049445|26.04138049445|26.04138049445|26.04138049445|26.04138049445|26.04138049445|26.04138049445|25.707366936311|25.404575022178|25.400082544173|25.339113769813|25.339113769813|25.266590516827|25.266590516827|25.266590516827|25.266590516827|25.266590516827|25.266590516827|25.266590516827|25.266590516827|25.266590516827|24.936489018093|24.747209452137|23.469400298314|23.199888427739|22.589320615138|22.570448152108|22.570448152108|22.570448152108|22.570448152108|22.570448152108|22.570448152108|22.570448152108||22.481911825893|22.481911825893||||22.296846363012|-24.203908422016|-24.203908422016|-24.203908422016|-24.203908422016|-24.203908422016|-24.203908422016|-24.203908422016|-24.203908422016|-24.203908422016|-24.54962060454|-24.87541079524|-25.295180161825|-25.38686618102|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-26.174092463594|-26.298980872629|-26.298980872629|-26.298980872629|23.952937618699|23.952937618699|23.952937618699|23.780765338966|23.598348719355|23.498209619812|23.498209619812|23.201344013536|22.625270349406|-24.690977493073|-24.690977493073||-24.690977493073|-24.690977493073|-24.847316807613|-24.847316807613|-25.129241910362|-25.789156665166|-25.88878561585|-26.237262371833|24.386071593436|24.386071593436|24.386071593436|24.386071593436|24.386071593436|24.162579649988|24.012966017423|24.012966017423|24.012966017423|23.915452479946|23.915452479946|23.653003056432|23.353891725436|22.832935846341|22.832935846341|22.832935846341|22.832935846341|22.724929849851|22.491438924841|22.491438924841|22.491438924841|22.276321688815|22.082803610338|22.082803610338|22.082803610338|22.082803610338|22.082803610338|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-25.28929828776|-26.556997554976|-26.588979671863|-26.588979671863|-26.942441751147|-26.942441751147|-26.942441751147|-27.566045974786|-27.757550476982|-27.876167031343|-28.064074962465|-28.188441929181
06233|13738|/equities/tatneft-p_rts|MOEX||-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-640.22212061288|-640.22212061288|-651.64679457746|-657.55753800165|-658.55838030456|-659.3926393575|-660.91405254675|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047||-661.95039374047|-672.7726881947|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833||624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833||624.69880445833|624.69880445833|624.69880445833|615.03200698821|609.90742586822|609.90742586822|609.90742586822|597.83047929043|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-675.04410005443|-676.54089244639|-676.54089244639|-680.87878972993|-691.75419724766|-700.89913043251|-702.24943081822|-702.24943081822|-702.24943081822|-702.24943081822|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-710.22060592146|-719.50067867142|-723.10076018287|-734.32305601916|662.7963523907|662.7963523907|662.7963523907|662.7963523907|662.7963523907|662.7963523907|662.7963523907|662.7963523907|662.7963523907|660.12932749197|660.12932749197|660.12932749197|660.12932749197|660.12932749197|660.12932749197|652.09367551191|640.85962114713|639.86072678457|634.55079804405|629.07777362117|629.07777362117|629.07777362117|626.47934811509|626.47934811509|624.16593692475|620.59359135838|620.59359135838|620.59359135838|620.59359135838|617.96510490015|614.80012876275|609.93904348748|607.68647387403|607.68647387403|607.68647387403|607.68647387403|607.68647387403|607.68647387403|607.68647387403|607.68647387403|607.68647387403||607.68647387403|607.68647387403||||607.68647387403|575.31830091363|571.20366361281|563.56005442167|563.56005442167|555.0834100779|519.82597796742|510.40664489869|507.39751065672|507.39751065672|507.39751065672|507.39751065672|507.39751065672|507.39751065672|504.48335131231|504.48335131231|-564.75399211237|-564.75399211237|-564.75399211237|-564.75399211237|-564.75399211237|-564.75399211237|-564.75399211237|-564.75399211237|-564.75399211237|-583.64329744256|-587.91764061437|-587.91764061437|-597.22517726141|-603.91129247036|548.78807093067|548.78807093067|548.78807093067|548.78807093067|548.78807093067|548.78807093067|534.87007338651|-580.45666318683|-580.45666318683|-580.45666318683||-580.45666318683|-580.45666318683|-586.77960338359|-589.45513385937|-598.89456605034|-616.79202045723|-616.79202045723|-623.7300390063|-630.40067764691|-630.40067764691|-631.6284961322|-637.6983392083|-644.00369870258|-648.32633460443|-649.59034329963|-657.97816871617|-660.07572877643|-662.90080025723|613.6786143803|613.6786143803|608.06028724592|608.06028724592|608.06028724592|601.97069078513|601.97069078513|596.88967880748|593.92743242606|593.78048386425|592.45055119031|591.0339308473|577.99323683012|573.95092375765|573.95092375765|569.37324590694|560.875834889|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-618.88398039437|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-641.28747706509|-641.42528486756
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|619.75722877995|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-671.58410563277|-671.58410563277|-682.22677861106|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861||-687.37720663861|-695.27467539924|-698.28851872702|-716.70248532319|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|649.02486127994||649.02486127994|649.02486127994|649.02486127994|649.02486127994|649.02486127994||649.02486127994|649.02486127994|649.02486127994|634.1720429966|629.82084251425|629.82084251425|629.82084251425|623.15651338388|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-710.63692759709|-724.95857685235|-724.95857685235|-729.76506369012|-737.62228078199|-739.19699424452|-741.46332151301|-750.76414853271|-750.76414853271|-750.76414853271|-753.13792653808|-757.85880116102|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-762.36030399664|-770.04482155226|694.16843337949|694.16843337949|694.16843337949|694.16843337949|694.16843337949|694.16843337949|694.16843337949|694.16843337949|684.21492597721|682.93884597512|674.05981122886|669.78191977308|669.78191977308|669.78191977308|669.78191977308|669.78191977308|663.92991967516|660.35545545504|656.29494440209|649.32770243895|643.80858539224|641.82047285416|641.82047285416|637.81105943788|637.81105943788|634.29563041383|632.607087498|632.607087498|632.607087498|632.607087498|632.26341902447|628.69267831061|623.61410464416|619.9323045851|615.9247964357|614.81645472564|609.27981143345|609.27981143345|609.27981143345|609.27981143345|609.27981143345|609.27981143345||609.27981143345|609.27981143345||||608.19979387245|573.28865714561|567.48740700098|560.36655577137|560.36655577137|550.59062362726|515.30624576206|509.62289810089|509.62289810089|509.62289810089|509.62289810089|509.62289810089|509.62289810089|509.62289810089|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-586.11804234849|-591.55623039623|-591.55623039623|-600.69578578097|-606.69532295976|547.15060711781|547.15060711781|547.15060711781|547.15060711781|547.15060711781|547.15060711781|534.53400655234|-582.96559776317|-582.96559776317|-582.96559776317||-582.96559776317|-583.37844534992|-589.86492232348|-593.08878494926|-602.18754425786|-619.74821906352|-619.74821906352|-626.99800761833|-634.47715565763|-634.47715565763|-635.37464181143|-642.41624833432|-648.62364113427|-653.18736683104|-655.05815756292|-662.78130110073|-665.52367060237|-667.92069967646|614.12626753449|614.12626753449|610.55141311883|607.96902522627|607.96902522627|603.78647900295|603.78647900295|600.6516263824|595.76253908128|595.76253908128|593.33059287568|592.89512014941|581.22234080187|578.37386118178|578.37386118178|571.9987414281|563.02636580119|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-623.11416343984|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-640.33109542879|-647.58455183277
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||-3344.6346049599|-3348.6495610665|-3364.4439567406|3153.4882781824|3153.4882781824|3153.4882781824|3153.4882781824|3153.4882781824|3147.3397450192|3147.3397450192|3117.207980049|3117.207980049|3117.207980049|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857||-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857||-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3412.5284053591||-3489.2204992271|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3584.863785109|-3625.4923272951|-3625.4923272951|-3629.2200362897|-3629.2200362897|-3692.0000593106|3342.0059359565|3342.0059359565|3342.0059359565|3342.0059359565|3342.0059359565|3339.928904535|3294.0988072308|3283.3208860724|3183.2676186395|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3132.6327761411|3126.0383716691|3126.0383716691|3126.0383716691|3126.0383716691|3126.0383716691|3085.898144628|3074.1758084842|2992.217518867|2956.9305710935|2935.9895207246|2893.6883346592|2874.8315073688|2824.5239525108|2824.5239525108|2824.5239525108|2824.5239525108|2794.2267142698|2766.5222841668|2766.5222841668|2766.5222841668|2766.5222841668|2754.9768777571|2754.9768777571|2751.1906883269|2751.1906883269|2751.1906883269|2734.3451360099|2683.8724710006|2671.2016786079|2671.2016786079|2565.9907295948|2525.4009273058|2506.0454096801||2486.610366045|2486.610366045||||2482.9115422419|2398.1016376472|2391.1573507495|2334.0082353163|2331.8508713275|2331.8508713275|2149.5787404941|-2414.4271295279|-2414.4271295279|-2414.4271295279|-2454.5300082862|-2508.4000960124|-2553.7334101744|-2569.1480843301|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2606.0987303519|-2644.3320446835|2403.6295322063|2403.6295322063|2403.6295322063|2403.6295322063|2403.6295322063|2403.6295322063|2403.6295322063|2403.6295322063|2403.6295322063|2403.6295322063|2307.1439653638|-2515.1648397546|-2515.1648397546|-2515.1648397546||-2536.5054480347|-2546.3171427816|-2566.0416910584|-2566.0416910584|-2566.0416910584|-2676.6852122871|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2468.2102920366|2412.039213374|2357.3213481933|2291.0514979925|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2521.1349462139|-2550.5388291265|-2664.9320323628|-2711.2022581809|-2722.1413979787|-2750.5687900943|-2750.5687900943|-2750.5687900943|-2771.4020487688|-2771.4020487688|-2771.4020487688|-2771.4020487688|-2771.4020487688
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3813609656066|1.3611232766807|-1.5100881543926|-1.5100881543926|-1.5100881543926|-1.5100881543926|-1.5100881543926|-1.5303201572952|-1.555411287685|-1.5645125271432|-1.5860139795533|-1.6020710941147|-1.610523435362|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6299604773158|-1.6371227701101|-1.6488586884509|-1.6624365926979|-1.6624365926979|-1.6729295056394|-1.6868105708815||-1.7001228596609|-1.7067475943479|-1.717775043372|-1.7196588109403|-1.7196588109403|-1.7196588109403|-1.7196588109403|-1.7196588109403|-1.7263125456781|-1.7263125456781|-1.7263125456781|-1.7263125456781|-1.7666250972186|-1.8114722865858|-1.8236358781698|-1.8514843539003|-1.87714926574|-1.8800238352912|-1.8800238352912|-1.8866714089802|-1.8866714089802|-1.8866714089802|-1.8866714089802||-1.8866714089802|-1.8866714089802|-1.8866714089802|-1.8905792931375|-1.9328103374173||-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9914642002955|-2.0162380632179|-2.0516208672839|-2.0516208672839|-2.0516208672839|-2.0516208672839|-2.0516208672839|-2.0586898353715|-2.1560997794093|-2.2380553428797|-2.2637280296913|-2.2796979625613|-2.3277198958828|-2.3536331574601|-2.3643146864222|-2.3821168789712|-2.3821168789712|-2.3821168789712|-2.4050187677638|-2.4726319545393|-2.5433132509264|-2.5871256832582|-2.6600841421002|-2.851805878134|2.3910996518884|2.3910996518884|2.3910996518884|2.3910996518884|2.3910996518884|2.3910996518884|2.3910996518884|2.3910996518884|2.3910996518884|2.3692774863546|2.3433105473417|2.3433105473417|2.3433105473417|2.2195116816514|2.1889018547263|2.1144464823632|2.0349960827197|2.0206067455439|1.9592298150756|1.9269218975414|1.9074098320789|1.9074098320789|1.8904552163886|1.878006564517|1.878006564517|1.8735070746686|1.8323952493716|1.8323952493716|1.8323952493716|1.8296804451473|1.8296804451473|1.8296804451473|1.8296804451473|1.8296804451473|1.8296804451473|1.7747005647562|1.7525005214901|1.7398895349206|1.6888319480813|1.6888319480813|1.6888319480813||1.6730455977432|1.6730455977432||||1.6628839553189|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.7865398739611|-1.8065442944936|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8444987216516|-1.8803875224373|1.7006104000749|1.7006104000749|1.7006104000749|1.7006104000749|1.7006104000749|1.7006104000749|1.6832489594514|1.6832489594514|1.6832489594514|1.6832489594514|1.6141655428205|1.5702394228284|-1.7191728947496|-1.7191728947496||-1.7191728947496|-1.7331364814811|-1.7361269176488|-1.7361269176488|-1.7361269176488|-1.7699532738445|-1.7699532738445|-1.7699532738445|-1.7879480444853|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8267659253036|-1.8772399167391|-1.8992036321247|-1.8992036321247|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|3981.0451940992|3969.6335489991|3960.5650544435|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008||-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4345.8585044533|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836||-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4504.2855597595||-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4617.7410945142|-4674.2606105113|-4674.2606105113|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4231.3322130797|4220.3453247897|4220.3453247897|4214.5189640463|4214.5189640463|4214.5189640463|4176.0488489403|4154.4431654893|4050.6035172103|3947.8372413448|3924.7358237164|3898.706470796|3836.0071897733|3792.1835692323|3792.1835692323|3792.1835692323|3792.1835692323|3787.2039658137|3758.4488509041|3730.6355880067|3730.6355880067|3730.6355880067|3730.6355880067|3730.6355880067|3730.6355880067|3730.6355880067|3730.6355880067|3730.6355880067|3697.872875563|3651.3587506255|3626.8708340284|3559.5488714239|3559.5488714239|3559.5488714239||3559.5488714239|3559.5488714239||||3559.5488714239|3396.7487460265|3369.7955281611|3369.7955281611|3369.7955281611|3369.7955281611|3102.5228714235|-3572.9509215897|-3572.9509215897|-3592.7232462108|-3622.9702735675|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3715.2294157189|-3799.0301428628|-3799.0301428628|-3857.5612698476|-3945.6514109417|-3985.9460121575|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844||-4004.6948579826|-4033.6331755363|-4084.3249080695|-4084.3249080695|-4116.6665645216|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3767.0174753286|3723.5749725873|3710.0699212446|3710.0699212446|3710.0699212446|3620.1888013829|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1858208390765|-9.2228995219914|-9.2228995219914|-9.2228995219914|-9.2228995219914|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.3673623125904|-9.417069439662|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.5477357816228|8.5262792374775|8.5262792374775|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101||8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4034093393868|8.1154540925099|8.067727555707|8.0609593502715|8.0609593502715|7.9910662032979|7.9211843651552|7.1190934360048|6.8901038633475|6.8151150264883|6.8006833966732|6.7196484336323||6.6673439560931|6.6673439560931|6.6294366737699|6.6294366737699|6.5565964271068|6.5265204615308|6.5265204615308|||6.5265204615308|6.5265204615308|6.5265204615308|6.4700227784794|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.2957952855908|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|||6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2346657328648|6.2346657328648|6.2285173527446|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.7479881226103|-6.8181044511235|-6.8181044511235|-6.8181044511235|-6.8517828972512|-6.9054726562595|-6.9054726562595|-6.913858621396|-6.9403983940431|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|||-6.9416464322205|-6.9416464322205|-6.9416464322205|||-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9416464322205|-6.9507183491516|-7.0223066114261|-7.0223066114261|-7.0547852276513|-7.1069833436221|-7.1105370696618|-7.4655374077459|-7.4655374077459|-7.4655374077459|-7.4655374077459|-7.4655374077459|-7.4655374077459||-7.5006153870514|-7.5006153870514||-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5123503527036|-7.5309077833922|-7.5309077833922|-7.5309077833922|-7.5309077833922|-7.5309077833922|-7.5865643129118|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.6795457115343|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.9882812377485|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.1552103759081|-8.322309959491|-8.322309959491|-8.322309959491|-8.322309959491|-8.322309959491|-8.5731221443634|-8.8290245010037|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||-13.387476764553|-13.387476764553|-13.882749352477|-13.882749352477|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-14.016614416287|-14.059016469503|-14.211545352289|-14.211545352289|-14.211545352289||-14.225050533424|-14.369500147645|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386||13.581961792386|13.365513768104|13.196681780183|13.077423672504|13.063609652836|13.063609652836|12.929171912567|||12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.685495910006|12.685495910006|12.610982393725|12.610982393725|12.433594729617|12.052795490323|12.052795490323|12.052795490323|12.052795490323|11.963052626781|11.940058147832|11.755064977456|||11.442849915612|11.258166093946|11.01407360514|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.537061072252|-11.575623778128|-11.665137692319|-11.841456521452|-11.841456521452|-11.841456521452|-11.841456521452|-11.841456521452|-11.841456521452|-11.844284635365|-11.844284635365|-11.844284635365|-11.844284635365|-11.844284635365|-11.844284635365|-12.132482580887|-12.132482580887|-12.132482580887|-12.132482580887|-12.211091523421|-12.350657203741|-12.366148236448|-12.366148236448|-12.366148236448|-12.436831689604|-12.720923821934|||-12.962137134879|-13.064596926735|-13.135663336699|||-13.178623811622|-13.178623811622|-13.178623811622|-13.345001741935|-13.523021588379|-13.6215763858|-13.6215763858|-13.782938512502|12.693397399896|12.693397399896|12.57096259034|12.57096259034|12.473425885442|12.212354735537|11.82697256848|11.365072343579|-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517||-12.414368246517|-12.414368246517||-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517|-12.414368246517|-12.50289581631|-12.50289581631|-12.50289581631|-12.605251294754|-12.642445561454|-12.642445561454|-12.642445561454|-12.642445561454|-12.642445561454|-12.642445561454|-12.717656927159|-12.784375434507|-12.805730461325|-12.805730461325|-12.854269444754|-12.854269444754|-12.905627925981|-13.010607992928|12.273338323988|12.273338323988|12.273338323988|12.273338323988|12.273338323988|12.273338323988|12.273338323988|11.977924724594|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.885650498668|11.846760545616|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.804741653814|11.743330312817|11.743330312817|11.743330312817|11.743330312817|11.743330312817
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.73607518727|-5.7395282327513|-5.8166903367809|-5.8166903367809|-5.8166903367809|-5.8166903367809|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0643353867975|4.9353254230628||4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|-5.7669348348204|-5.7669348348204|-5.7669348348204|-5.7669348348204|-5.819927810411|-5.8821418536817|-5.9340462434198|-5.9791100512351|-5.9791100512351|-5.9791100512351|-6.1079000643454|-6.1536073486776|-6.1536073486776|-6.1536073486776|-6.1967863816653|-6.3805068571859|-6.3805068571859|-6.3805068571859|-6.3805068571859|-6.3805068571859|-6.4647612345431|-6.4647612345431|-6.5280680140095|-6.7117421848065|-6.7469357630153||-6.9310398786752|-7.019123270861|-7.019123270861|-7.1642324636541|-7.1642324636541|-7.1642324636541|-7.1642324636541|||-7.209147474298|-7.3962750403187|-7.6233878998137|-7.6233878998137|-7.6233878998137|-7.6243677615355|-7.6243677615355|-7.7970756159039|-7.8789726215173|-8.2883030261782|-8.3716704715657|-8.3716704715657|-8.3800866355336|-8.3800866355336|-9.0295408025755|6.6119536534567|6.6119536534567|6.6119536534567|6.0493929270924|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|-6.266538347501|-6.266538347501|-6.266538347501|-6.266538347501|||-6.3239315766962|-6.3415905920302|-6.4053067084434|-6.4053067084434|-6.4053067084434|-6.4053067084434|-6.4053067084434|-6.4053067084434|-6.4053067084434|-6.4053067084434|-6.4053067084434|-6.4464518887337|-6.4866130465198|-6.7040146052759|-6.9839053087677|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0307995310237|-7.0919995827597|-7.2330861262237|-7.2330861262237|-7.3456513276536|-7.4725023731489|-7.4725023731489|-7.4725023731489|-7.4725023731489|-7.4725023731489|-7.4725023731489|-7.4725023731489|||-7.4725023731489|-7.4725023731489|-7.9677801645353|||-8.609755573069|-9.0025061075278|-9.0088958413941|-9.1821066175945|-9.8401182531259|-10.250517482329|-10.250517482329|-10.250517482329|-10.250517482329|-10.250517482329|-10.250517482329|-10.556130562412|-10.963478391024|-11.219975940224|-11.555528896646|-11.888365341112|-12.079295291817|-12.647550227814|-13.264499693638|-13.424533334461|-13.424533334461|-13.424533334461|-13.50781521873||9.0436850055709|9.0436850055709||4.3952050854381|-3.7391179471446|-3.7391179471446|-3.7391179471446|-3.7391179471446|-3.882353242816|-3.9415037329345|-4.1177818571362|-4.1930909460157|-4.2628789550033|-4.4454211135668|-4.4780455050842|-4.4780455050842|-4.4780455050842|-4.4780455050842|-4.4780455050842|-4.591717196612|-4.7057969847304|-4.8003299014417|-4.8703665089439|-4.8976294543821|-4.934588276289|-5.1050979549598|-5.2290851264922|-5.2290851264922|-5.2290851264922|-5.3506502078339|-5.6062778285658|-5.9375311325563|-6.0100346086835|-6.2089271278751|-6.5260304048737|-6.691144739597|-7.1379387235298|-7.4721538861211|-7.7362824633846|-8.1853138291316|-8.4220150933748|-8.7833503601822|-9.3181669577264|-9.8896297993818|-10.309033241819|-10.708925634568|-11.162139846159|-11.639599722042|-12.153999692217|-12.6755553153|-13.4383951985|-13.973772217075|-14.793635899535|-15.3012623861|-16.19473582667|-17.190817477105|-17.797575104897|-18.038416796994|-19.898796538591|-21.410884967645|-22.083761284969|-22.537512432891|-24.208347147657|-26.675941275174|-28.584379194638|-31.315976882931|-35.017752092145|-37.694755669315
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|||||||||||||||||||||||||||||||||||||||||||||||8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.225343607841|8.225343607841|8.225343607841||8.225343607841|8.225343607841|8.2149304683538|8.2149304683538|8.2142350418003|8.2142350418003|8.1213720885286|||8.0498582088692|8.0137315021337|7.9482801305007|7.9482801305007|7.9482801305007|7.9453111607444|7.9186793917431|7.8907546593098|7.8575051706531|7.8544505880385|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.0382764953456|7.0382764953456|7.0103071947983|6.9986745008816|6.9807493829053|6.9533945836307|6.9533945836307|6.9321049360965|6.8623388772248|6.8387096993392|6.7491217578191|6.6912466116237|||6.6636074723455|6.6340082686977|6.6326462511676|6.6326462511676|6.6326462511676|6.6326462511676|6.6326462511676|6.6326462511676|6.6218292453176|6.5364769275858|6.4377520146054|6.3186135625488|6.167903857722|5.9115597995278|5.4939551653858|5.4087100723639|5.4087100723639|5.3287723843963|5.3287723843963|5.3287723843963|5.2903026811184|5.2581142310634|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.2621978455298|-6.4496643204946|-6.4923264761965|-6.4923264761965|-6.4923264761965|-6.4923264761965|-6.4923264761965|-6.4923264761965|-6.5092515173003|||-6.5352795060525|-6.6853104361836|-6.7181224303051|||-6.9132868697154|-6.9132868697154|-6.9132868697154|-6.9132868697154|-6.9825408646252|-6.9879436455307|-6.9879436455307|-6.9879436455307|-6.9879436455307|-6.9879436455307|-6.9879436455307|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993||-7.4791469179076|-7.4791469179076||-7.620718938607|-7.7957989181612|6.7671810953976|6.7671810953976|6.7671810953976|6.7671810953976|6.7671810953976|6.7671810953976|6.7596458957329|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-8.0124742713487|-8.2349713871783|-8.3516345895999|-8.4390386384586|-8.5180569059537|-8.5180569059537|-8.5180569059537|-8.8289522205112|-9.0655021970269|-9.1044469481041|-9.4899411339815|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.7248248718157|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-10.009646491394|-10.132940906271|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.80624105688136|-0.87249005565159|-0.91165563606679|-0.9329507101847|-0.94605634491457|-0.9667292665642|-1.0013658251146|-1.0148509603716|-1.0348343729948|-1.049260394438|-1.0625115618263|-1.0755684028239|-1.0861871187523|-1.1057634623663|-1.116403854756|-1.1282265129668|-1.154292019059|-1.154292019059|-1.176435555407|-1.1799283937046|-1.1962229369903||-1.1962229369903|-1.1962229369903|-1.1962229369903|-1.1962229369903|-1.1962229369903|-1.2496921584368|-1.2735468298595|-1.2739409341195|-1.2893788134366|-1.3222508305203|-1.3222508305203|-1.3222508305203|-1.3222508305203|-1.3508342828895|-1.3953714168232|-1.4509682728363|-1.5035941366012|-1.5035941366012|-1.5035941366012|-1.5035941366012|-1.5035941366012|-1.618387901201|-1.618387901201|-1.6937643150645|-1.8158492424044|-1.895388117317|-1.9038742175853|-1.9038742175853|-2.0037491179347|-2.1063878576888|-2.1787642484388|-2.2530713551002|-2.2728570890379|-2.3659523407566||-2.5516137259919|-2.7301263431398|-2.7534737630782|-2.9516375113524|-3.4601526976733|-3.5112095054468|-3.5112095054468|||-3.5112095054468|-3.5112095054468|-3.5112095054468|-3.5112095054468|-3.5112095054468|-3.5393945783844|-3.5393945783844|-3.5659939150534|-3.5916598483945|-3.6618442982463|-3.7104242093316|-3.7104242093316|-3.7104242093316|-3.791582545412|-3.8784249323081|-3.9382499608145|-4.0202778216584|-4.0880863662543|-4.1406514375278|-4.218501498177|-4.2356192809004|-4.2356192809004|-4.2407558862284|-4.2407558862284|-4.2407558862284|-4.2407558862284|-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001|||-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001|-4.2912586734511|-4.2912586734511|-4.2912586734511|-4.2912586734511|-4.2912586734511|-4.2912586734511|-4.2912586734511|-4.3675095555758|-4.5166772601312|-4.6485303637392|-4.6822559300403|-4.8013953702693|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.9504140740602|3.6024067017935|3.6024067017935|3.6024067017935|3.6024067017935|3.6024067017935|3.4305022171866|3.4305022171866|3.2838912862022|-4.1184419448035|-4.1184419448035|||-4.1184419448035|-4.1184419448035|-4.1184419448035|||-4.3382688291489|-4.5625208889576|-4.60502318929|-4.7239146849663|-4.8715720332498|-4.9895243685372|-5.1172493079114|-5.2486104279545|-5.3395669493175|-5.3739634391441|-5.4138482805506|-5.537053531675|-5.5977203304733|-5.5977203304733|-5.6641335680712|-5.7501482648572|-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.8106678444528||-5.8935200062486|-6.0339771762749||-6.0339771762749|-6.0339771762749|-6.0339771762749|-6.0339771762749|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|4.5056083546578|4.5056083546578|4.5056083546578|4.5056083546578|4.4378984092009|4.3154427341103|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.0930772647716|-5.5809159975678|-5.5809159975678|-5.5809159975678|-5.7571291903026|-5.7918101261465|-5.9808999642628|-6.3241739878139|-6.3241739878139|-6.3241739878139|-6.3241739878139|-6.634637528998|-7.192375216597|-7.7843057951593|-8.4158953385511|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||-13.660524672644|-13.660524672644|-13.764472081017|-13.766635817236|-14.00570601219|-14.18189630237|-14.225776248055|-14.225776248055|-14.225776248055|-14.226973909887|-14.452193095455|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.517393237973|13.466547734897|13.38882414814|13.38882414814|13.149804984156|12.986449836166|-14.114912011672|-14.114912011672|-14.114912011672|-14.114912011672|-14.114912011672||-14.114912011672|-14.114912011672|-14.114912011672|-14.114912011672|-14.161568776821|-14.37007632968|-14.387306751114|-14.394785365906|-14.733650429874|-14.946833910577|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.653494433921|13.653494433921|13.653494433921|13.653494433921|13.653494433921|13.237772072201|13.200857468055|12.791508378371|12.350776540287|12.350776540287|12.350776540287|12.350776540287||12.350776540287|12.350776540287|12.350776540287|12.047529497685|11.798366483651|11.56941504908|11.56941504908|||11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.076248141115|10.320276176472|-11.268027186903|-11.283982894003|-11.283982894003|-11.283982894003|-11.283982894003|-11.283982894003|||-11.378314491973|-11.60034942281|-11.604832539424|10.797818423417|10.797818423417|10.797818423417|10.797818423417|10.797818423417|10.797818423417|10.797818423417|10.624242518905|10.416230794337|10.416230794337|10.416230794337|10.392396884218|10.392396884218|10.392396884218|10.392396884218|10.392396884218|10.392396884218|10.353219196813|10.041910407297|9.8487888942741|9.7697654444401|9.6514060451393|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.6138179857127|9.4975753976892|9.4854110890999|9.4854110890999|||9.4854110890999|9.4854110890999|9.3490152691733|||9.3490152691733|9.3490152691733|9.3490152691733|9.3490152691733|9.3490152691733|9.3490152691733|9.3490152691733|9.3490152691733|9.3490152691733|9.1759167617042|-10.059251177729|-10.059251177729|-10.059251177729|-10.059251177729|-10.059251177729|-10.059251177729|-10.059251177729|-10.367002183001|-10.624599124558|-10.624599124558|-10.624599124558|-10.624599124558|-10.624599124558||-10.812420105015|-10.89633154767||-11.026007386239|-11.032816786214|-11.032816786214|-11.032816786214|-11.108789903725|-11.108789903725|-11.108789903725|-11.108789903725|-11.108789903725|-11.108789903725|-11.217621568535|-11.217621568535|-11.217621568535|-11.217621568535|-11.217621568535|-11.217621568535|-11.217621568535|-11.341434027551|-11.341434027551|-11.341434027551|-11.341434027551|-11.341434027551|-11.341434027551|-11.341434027551|-11.341434027551|-11.378519077031|-11.378519077031|-11.378519077031|-11.394482103684|-11.439824386546|-11.542103021354|-11.542968230933|-11.542968230933|-11.542968230933|-11.694250271817|-11.759649036218|-11.921204034806|-12.067651263344|-12.163682080494|-12.574197876438|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.81829363871|11.757429515525|11.643437145729|11.643437145729
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-42.11676373519|-42.65140348052|-43.151561796389|-43.305067340226|-43.40118714581|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.397764474251|39.397764474251|39.397764474251|39.275018717157|39.275018717157|38.861349067062|38.861349067062||38.861349067062|38.775945832298|38.177161510307|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|37.804452865401|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|36.591694472851|35.289103850857|35.24030140629|35.24030140629|35.24030140629||35.033667339115|34.572408001984|34.162120493877|33.524020787332|-36.46768898107|-36.46768898107|-36.46768898107|||-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|32.427093522336|31.686771834985|31.189189978325|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|||30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.804955869507|30.212906471848|30.212906471848|30.212906471848|30.212906471848|30.212906471848|30.212906471848|30.212906471848|30.212906471848|30.212906471848|30.212906471848|30.212906471848|29.546007809771|29.345257070492|29.345257070492|29.020840409542|28.686839790434|28.686839790434|28.115933757458|27.985482380825|27.550163402034|27.550163402034|27.519069395543|26.920633433131|-29.539132077244|-29.539132077244|-29.539132077244|-29.539132077244|-29.539132077244|-29.539132077244|-29.539132077244|-29.539132077244|-29.707534744505|||-30.184693921676|-30.545263622724|-30.649772483467|||-30.852715305993|-30.852715305993|-30.852715305993|-30.95693323845|-31.574508166251|-32.088524262041|-32.589669270899|-32.589669270899|-32.589669270899|-32.589669270899|-32.589669270899|-32.589669270899|-32.589669270899|-32.589669270899|-32.589669270899|-32.589669270899|-32.876497210823|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705||-33.621765133705|-33.621765133705||-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.621765133705|-33.734158013346|-33.734158013346|-33.734158013346|-33.734158013346|-33.734158013346|-33.734158013346|-33.734158013346|-33.907698807326|-33.907698807326|-33.907698807326|-33.907698807326|-33.907698807326|-33.907698807326|-33.907698807326|-33.907698807326|-34.047451320851|-34.341020071466|-34.385374143139|-34.385374143139|-34.385374143139|-34.385374143139|-34.518117321189|-34.518117321189|-34.518117321189|-34.518117321189|-34.518117321189|-34.518117321189|-34.725147658649|-34.912547462585|-35.879515118112|-35.879515118112|-35.879515118112|-35.879515118112|-35.879515118112|-35.879515118112|-35.879515118112|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.640219495536|33.387858918244|33.247329538906|33.247329538906
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||-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.1039582269867|-8.1982870121223|-8.318652102177|-8.4001691571261|-8.4585212062228|-8.5072443077577|-8.5072443077577|-8.5072443077577|-8.6563822240314|-8.804869224703|-8.860965678069|-8.962739835153|-8.9866319361837|-8.9866319361837|-8.9866319361837|8.121270677715||8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|7.8936342368186|7.7395932022798|7.6018085501632|7.6018085501632|7.6018085501632|7.2986757249789|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|6.9353754940169|6.9353754940169|6.9353754940169|6.9353754940169||6.9353754940169|6.9353754940169|6.8409730794846|6.812257264277|6.812257264277|6.812257264277|6.812257264277|||6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.6075082865254|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|||6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.4847367140572|6.1910745388969|6.1910745388969|6.1910745388969|6.1910745388969|6.1910745388969|6.1910745388969|6.1910745388969|6.1910745388969|6.1910745388969|6.1910745388969|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|6.1763977353041|-6.8776722673576|-6.8776722673576|-6.8776722673576|-6.8776722673576|-6.8776722673576|-6.8776722673576|-6.8776722673576|-6.8776722673576|-6.9529690217089|||-7.1105210197316|-7.1589200482276|-7.1589200482276|||-7.1589200482276|-7.1589200482276|-7.1589200482276|-7.2454665485916|-7.3532961015235|-7.4164400502852|-7.4432669397649|-7.5502963592009|-7.5546869585785|-7.5546869585785|-7.7013191459215|-7.7392441533115|-7.7392441533115|-7.7392441533115|-7.765271056814|-7.8091901553152|-7.8879889925848|-7.9916543917005|-8.1755136274624|-8.1755136274624|-8.1755136274624|-8.1755136274624|-8.2266817913373||-8.3435352760244|-8.408928018774||-8.472142226128|-8.5623805066261|-8.6615337288284|-8.818926669481|-8.8604736342724|-8.9383041080166|-9.0381673142646|-9.0381673142646|-9.0381673142646|-9.1246302707697|-9.3007005700033|-9.4141114032446|-9.5979014807475|-9.7905218080147|-9.7905218080147|-9.7905218080147|-9.7905218080147|-9.8600246592213|-10.010582306192|-10.253980744995|-10.283312229224|-10.283680072436|-10.419357824484|-10.419357824484|-10.470953411702|-10.499392503769|-10.59599171112|-10.699810378646|-10.699810378646|-10.699810378646|-10.714580338795|-10.714580338795|-10.896200067024|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.8998479657382|9.8998479657382|9.8998479657382|9.8998479657382|9.8998479657382|9.8998479657382|9.8192758353784|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.6368294908888|9.4181442475194|9.3579380485608
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||-35.093445416865|-35.093445416865|-35.093445416865|-35.139687951918|-35.139687951918|-35.173541210884|-35.347266884639|-35.482520125524|-35.942799062879|-36.302555158569|-36.40672776747|-36.581918690472|-36.690462719367|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-37.082470961218|-37.286382405117|-37.286382405117|-37.327277286062||-37.327277286062|-37.327277286062|-37.327277286062|-37.327277286062|-37.327277286062|-37.607530707793|-38.346557844312|-38.346557844312|-38.346557844312|-38.346557844312|-38.5150655515|-38.997851028156|-39.481501303461|-39.911668259067|-40.089294432495|-40.089294432495|-40.089294432495|-40.089294432495|-40.089294432495|-40.355883067288|-40.514315333011|-40.621460930112|-40.631068352861|-40.633411332416|-40.833916363631|-40.833916363631|-40.833916363631|-41.18879666319|-41.31755304326|-42.082279311169|-42.433087572509|-42.778430975206|39.98927887149|39.98927887149||39.98927887149|39.960531496062|39.960531496062|39.546144987757|39.206827509862|38.884807123587|38.814515198478|||38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.426870168002|38.426870168002|38.374299593272|38.374296956286|38.374296956286|38.374296956286|38.374296956286|38.251994668362|38.217772760786|38.008079624614|37.636755096075|37.246396289001|36.76454106254|36.76454106254|36.76454106254|36.76454106254|36.76454106254|36.418935361644|-38.971701121983|||-38.971701121983|-38.971701121983|-38.971701121983|-38.971701121983|-38.971701121983|-38.971701121983|-38.971701121983|-38.971701121983|-38.971701121983|-38.971701121983|-39.066283412176|37.715681755722|37.715681755722|37.715681755722|37.715681755722|37.639645589922|37.526275225849|37.228082202509|36.982852066661|36.982852066661|36.982852066661|36.982852066661|36.982852066661|36.809837223319|36.372943906488|36.372943906488|36.372943906488|36.372943906488|35.939383008416|35.737648092304|35.468638909936|35.468638909936|35.052509514906|35.052509514906|35.052509514906|35.052509514906|35.052509514906|35.052509514906|35.052509514906|35.052509514906|35.052509514906|35.052509514906|||35.052509514906|35.052509514906|35.052509514906|||35.052509514906|35.052509514906|35.052509514906|34.971676950563|34.779518779087|34.779518779087|34.779518779087|34.779518779087|34.69057600583|34.468972763368|33.862189806113|33.665767604123|33.479185455386|33.336230870367|33.336230870367|-34.980855782656|-34.980855782656|-35.095276271713|-35.095276271713|-35.095276271713|-35.095276271713|-35.095276271713|-35.095276271713||-35.095276271713|-35.095276271713||-35.150306926185|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.288344925901|-35.288344925901|-35.288344925901|-35.288344925901|-35.288344925901|-35.288344925901|-35.465938111434|-35.627152889183|-35.989060791787|-36.548954231272|-36.564393607256|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.700728048747|-37.019698264273|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.75783136907|34.45028982392|34.45028982392|34.45028982392|34.389284230934|34.389284230934
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||-14.037044199748|-14.037044199748|-14.037044199748|-14.037044199748|-14.080604562542|-14.212338351962|-14.227042303876|-14.231410410174|-14.231410410174|-14.244900440914|-14.335444264658|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864||13.521801227864|13.499223332202|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.221625991501|13.138370933177|13.079263510088|13.079263510088|12.913953054591|12.883973903837|12.691202345753|12.691202345753|12.691202345753|12.691202345753|12.691202345753|12.684668637277|12.539221028929|12.539221028929|12.520801257696|12.377556429534|12.36958990065|12.36958990065|12.36958990065|11.341035795022|11.341035795022|11.341035795022|11.341035795022||11.315218342464|11.263232854914|11.219894148588|11.172827484078|11.002586154879|-11.838863021473|-11.838863021473|||-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.686050008627|10.686050008627|10.646148441999|10.562387094199|10.512700051068|10.512700051068|10.455222255653|10.389135659476|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|||10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.296890290927|10.296890290927|10.296890290927|10.296890290927|10.071063944339|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.004082456702|-11.015091913137|-11.117879674604|-11.160198640585|-11.160198640585|-11.160198640585|-11.160198640585|-11.160198640585|||-11.17272552195|-11.17272552195|-11.17272552195|||-11.17272552195|-11.17272552195|-11.17272552195|-11.337586653926|-11.425600966588|-11.493371468639|-11.493371468639|-11.493371468639|-11.493371468639|-11.493371468639|-11.493371468639|-11.493371468639|-11.493371468639|-11.493371468639|-11.493371468639|-11.556949383523|-11.631768180823|-11.90870942219|-12.23909716191|-12.288508659499|-12.288508659499|-12.288508659499|-12.288508659499||-12.288508659499|-12.288508659499||-12.288508659499|-12.288508659499|-12.342577993757|-12.419930047333|-12.490222103662|-12.692293676411|-12.692293676411|-12.872207412759|-12.986813184993|-13.063269638769|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.112328873873|-13.134455056986|-13.245593808316|-13.501835264788|-13.697338119729|13.000954582546|13.000954582546|13.000954582546|13.000954582546|13.000954582546|13.000954582546|13.000954582546|13.000954582546|13.000954582546|13.000954582546|12.975127434569|12.764824098831|12.682270741957|12.682270741957|12.682270741957|12.682270741957|12.682270741957|12.682270741957|12.682270741957|12.514649524178|12.49387586325|12.460186616244|12.242961715396|12.108446726013
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||-16.371712032227|-16.371712032227|-16.371712032227|-16.371712032227|-16.388569106955|-16.530077022864|-16.581902416092|-16.581902416092|-16.581902416092|-16.626002055121|-16.700558059428|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772||15.70136814772|15.611519926774|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.292508089444|15.238134874128|15.064487485266|15.064487485266|15.029206942824|14.836852178868|14.572137542269|14.572137542269|14.572137542269|14.572137542269|14.572137542269|14.452930445695|14.314050026912|14.314050026912|14.165611130416|13.935125460432|13.935125460432|13.935125460432|13.787361637537|12.587551884915|12.587551884915|12.587551884915|12.587551884915||12.543764331899|12.520075456921|12.478221302368|12.430110751631|12.300678424308|12.005753601336|11.898940654574|||11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.827067794599|11.769330225828|11.734546407993|11.600051333436|11.469501523981|11.463335280959|11.400372299159|11.31930238296|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|||-12.242487105139|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.282783033281|11.20291310298|11.20291310298|11.20291310298|11.20291310298|10.887914721033|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.056412288597|-12.214902583152|-12.243348464435|-12.243348464435|-12.243348464435|-12.243348464435|-12.245998964714|||-12.245998964714|-12.294090408985|-12.294090408985|||-12.294090408985|-12.294090408985|-12.294090408985|-12.463915077518|-12.605582625414|-12.691641815002|-12.94617754386|-12.947702203512|-12.947702203512|-12.947702203512|-12.947702203512|-13.021247120496|-13.021247120496|-13.021247120496|-13.021247120496|-13.151084497898|-13.263073209623|-13.657353882104|-13.881305174616|-13.881305174616|-13.881305174616|-13.881305174616|-13.881305174616||-13.881305174616|-13.881305174616||-13.881305174616|-13.881305174616|-13.926012733013|-14.024799799953|-14.071959416109|-14.323980150936|-14.323980150936|-14.595433935322|-14.749172564786|-14.864662298937|-15.061607927503|13.990206302792|13.990206302792|13.990206302792|13.990206302792|13.990206302792|13.990206302792|13.990206302792|13.990206302792|13.914824023942|13.880807963187|13.880807963187|13.880807963187|13.880807963187|13.880807963187|13.880807963187|13.880807963187|13.880807963187|13.880807963187|13.778865990563|13.778865990563|13.778865990563|-14.685588455484|-14.685588455484|-14.685588455484|-14.685588455484|-14.685588455484|-14.702421082706|-14.792284212345|-15.119949563602|-15.319929423442|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.422514723598|14.22850115968|14.136775142479|14.136775142479|14.136775142479|14.136775142479|14.136775142479|14.136775142479|14.136775142479|13.973230893877|13.973230893877|13.862489655577|13.763840890552|13.586072210208
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||-16.656270684224|-16.656270684224|-16.989190036965|15.920288463888|15.920288463888|15.920288463888|15.920288463888|15.920288463888|15.920288463888|15.646431707075|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.604990712986|15.604990712986|15.604990712986|15.604990712986|15.604990712986|15.296100925722|-15.919044041365|-15.919044041365|-15.919044041365|-15.919044041365|-15.919044041365|-15.976782992702|-15.976782992702|-16.150315023375||-16.337016609987|-16.466647021674|-16.466647021674|-16.466647021674|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.549298685736|-16.668565812399|-16.668565812399|-16.668565812399|-16.668565812399|-16.848406437028|-16.944895986041|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.11909480936|-17.203439245033|-17.314375993729|-17.388195590973|-17.542463031816||-17.542463031816|-17.870986999006|-17.870986999006|-17.870986999006|-17.870986999006|-17.870986999006|-17.870986999006|||-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.983465461951|-17.983465461951|-18.57773863499|17.383722102102|17.383722102102|17.383722102102|17.383722102102|17.383722102102|17.16580177618|17.105889917225|17.06598899189|16.855543108156|16.708572034692|16.708572034692|16.610080538696|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|||16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.492658319976|16.399620469969|16.148544068888|16.148544068888|16.072827811324|16.014253611127|15.854267506427|15.854267506427|15.854267506427|15.854267506427|15.854267506427|15.854267506427|15.66894556908|15.66894556908|15.66894556908|15.66894556908|15.584939182115|15.575436112557|15.575436112557|15.575436112557|15.575436112557|15.575436112557|15.575436112557|15.575436112557|15.53103987075|15.403378447969|-16.615549936678|-16.615549936678|-16.615549936678|-16.615549936678|-16.649320856026|-16.649320856026|-16.744245916927|-16.998050802641|-17.145612524277|-17.222901978234|-17.457113228617|||-17.662347752052|-17.667608426895|-17.823453769514|||-17.903215325699|-17.903215325699|-18.041134318627|-18.195441414821|-18.392282831169|-18.392282831169|-18.392282831169|-18.392282831169|-18.392282831169|-18.392282831169|-18.392282831169|-18.392282831169|-18.503299566879|-18.618986347963|-18.618986347963|-18.618986347963|-18.618986347963|-18.618986347963|-18.618986347963|-18.618986347963|-18.618986347963|-18.618986347963|-18.618986347963||-18.63006830909|-18.63006830909||-18.63006830909|-18.794391851714|-18.941643747015|-19.217198831421|17.921864382743|17.921864382743|17.921864382743|17.921864382743|17.921864382743|17.75568004926|-18.555313487615|-18.555313487615|-18.555313487615|-18.555313487615|-18.555313487615|-18.555313487615|-18.694999478223|-18.850729277799|-18.963194426639|-19.007350955902|-19.007350955902|-19.14790303729|-19.14790303729|-19.200544108204|-19.200544108204|-19.200544108204|-19.200544108204|18.091717916063|18.091717916063|18.091717916063|18.091717916063|18.091717916063|18.091717916063|18.091717916063|18.049880563475|17.801846675582|-18.120905444854|-18.120905444854|-18.120905444854|-18.258796530557|-18.313551026661|-18.313551026661|-18.313551026661|-18.313551026661|-18.313551026661|-18.313551026661|-18.313551026661|-18.313551026661|-18.49738797223|-18.561133619116|-18.561133619116|-18.561133619116|-18.561133619116|17.458783006563|17.458783006563|17.458783006563|17.458783006563|17.458783006563|17.156559361235|17.150467799055|17.150467799055|17.150467799055|16.729399493389|-17.612214228157|-17.612214228157
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||-20.753167664391|-20.969630704304|-21.154034811016|-21.247815244458|-21.460026480735|-21.460026480735|-21.460026480735|-21.460026480735|-21.460026480735|-21.626140305268|-21.983489456957|-22.06282662853|-22.06282662853|-22.259251271181|-22.28527986837|-22.403645010266|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.959063241303||-22.959063241303|-22.959063241303|-22.959063241303|-22.959063241303|-22.959063241303|-23.338403169116|-23.376558771619|-23.500065263652|-23.809517684406|-24.151130480707|-24.605699745748|-24.743000683888|-24.867914395977|-25.142808178452|-25.466244621837|-26.045422787759|-26.60277848254|-26.822540230335|-27.122267240486|-27.64196310463|-27.966070179834|-28.051189321824|-28.129655196213|-28.362949717865|28.129667801701|28.129667801701|28.129667801701|28.129667801701|28.129667801701|28.126854308272|27.619238739839|27.619238739839|27.619238739839|27.325461723247||27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|||27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.226623590167|27.145138483772|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.831511321653|-28.831511321653|-28.831511321653|-28.831511321653|-28.831511321653|||-29.452712393457|27.535639847642|27.535639847642|27.535639847642|27.535639847642|27.535639847642|27.535639847642|27.535639847642|27.535639847642|27.337932892779|26.59748427041|26.59748427041|26.59748427041|26.59748427041|26.467204164219|26.427450046221|26.373704215234|26.373704215234|26.362076432542|26.362076432542|26.362076432542|26.092307893255|26.083674898653|26.014083110524|25.597868825807|25.364299882136|25.306443758234|24.703271304484|24.479190838465|24.284656114191|24.180728880134|24.096920401483|23.856578304403|-25.136953913491|-25.136953913491|-25.136953913491|-25.136953913491|-25.136953913491|-25.136953913491|-25.136953913491|-25.136953913491|-25.341060730397|||-25.404620113232|-25.404620113232|-25.404620113232|||-25.404620113232|-25.445334610941|-25.445334610941|-25.682038715153|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626|-25.786097110626||-25.786097110626|-25.786097110626||-25.786097110626|-26.20384509179|-26.212205538186|-26.299445506636|-26.345494875978|-26.43180277851|-26.43180277851|-26.43180277851|-26.507734652247|-26.507734652247|-26.554742142847|-26.554742142847|-26.625367055658|-26.707088243435|-26.70748643022|-26.712330195408|-26.712330195408|-26.763253764466|-26.763253764466|-26.763253764466|-26.763253764466|-26.763253764466|-26.763253764466|-26.763253764466|-26.763253764466|-26.8911508765|-27.082520613646|-27.252388885259|-27.349501771984|-27.349501771984|-27.416947756937|-27.553864350941|-27.553864350941|-27.823200189434|-27.924902048406|-27.924902048406|-27.924902048406|-27.935381901481|-27.935381901481|-28.268220597084|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.898211894672|26.751972554173|26.426878945551|26.426878945551|26.426878945551|26.426878945551|26.426878945551|26.426878945551|26.426878945551|26.426878945551|26.426878945551|26.426878945551|26.329258831035|25.83182367538|25.623631734038
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.1631807541918|2.945200785009|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3345030779295|-3.3345030779295|-3.3345030779295|-3.3416701151986||-3.4051889925156|-3.4470355909921|-3.4470355909921|-3.4470355909921|-3.463928465695|-3.4920514829195|-3.4920514829195|-3.4920514829195|-3.4920514829195|-3.5359416423398|-3.5359416423398|-3.5359416423398|-3.5554907518578|-3.5983230756337|-3.6398034412126|-3.710337276642|-3.7386586111003|-3.7386586111003|-3.7386586111003|-3.8385096701443|-3.8794551461339|-3.9471723204851|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1233733302351|-4.197497685014|-4.197497685014|-4.4727753613379|3.543847855059|3.543847855059||3.543847855059|3.543847855059|3.4876086006868|3.4851207479623|3.366801021804|3.2403342572733|3.1731774607249|||3.1731774607249|3.1731774607249|3.1731774607249|3.1731774607249|3.0274193329886|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.5756105011134|2.5334561075798|2.4671680502969|2.4671680502969|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7546251524196|-2.7546251524196|-2.7806946159189|-2.7841050360804|-2.8674136677649|-2.8674136677649|-2.8704596668775|-2.8988440864942|||-2.9609378569283|-3.0177088438314|-3.0807875062406|-3.1159104816928|-3.1159104816928|-3.1837894511239|2.7149566437567|2.7149566437567|2.7149566437567|2.7149566437567|2.5782853260928|2.4964280012905|2.4393645396563|2.4126273250947|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3676515701893|2.3305986146791|2.3305986146791|2.3305986146791|2.3305986146791|2.3305986146791|2.3305986146791|2.3305986146791|2.3305986146791|2.2779611501997|2.2779611501997|2.1810679870518|-2.7707330356437|-2.7707330356437|||-2.7707330356437|-2.7707330356437|-2.7707330356437|||-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.7707330356437|-2.8819254515787|-2.9383030377077|-2.9383030377077|-2.9858923843885|-2.9955460573156|-2.9955460573156|-3.0661622975623|-3.0824443114621|-3.0824443114621|-3.0824443114621|-3.0824443114621|-3.0824443114621||-3.1699381286151|-3.1971534947827||-3.2673928715867|-3.3187697704283|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.7745003114691|2.6922226890977|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7698819903175|2.7355356176155|2.7355356176155|2.7355356176155|2.7355356176155|2.7255950856493|2.7056612889287|2.6818457886375
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.8955924660336|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.287956177517|-10.532729240837|-10.916365301811|-11.0992950998|-11.350327712767||9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086||9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.6085045540715|-11.250709607373|||-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.371899951575|-11.589888693092|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.227975352017|-12.33821815917|-12.33821815917|-12.33821815917|-12.33821815917|-12.587465227413|||-13.171627668062|-13.428475383828|-13.843305539103|-14.169784279898|-14.385871273759|-14.612739905012|-14.612739905012|-14.612739905012|-14.612739905012|-14.612739905012|-14.612739905012|-14.612739905012|-14.612739905012|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.888718239456|12.761909184621|12.60378772436|12.385319515714|12.247577769502|12.098419620973|11.611577354517|-12.747723420817|-12.747723420817|-12.747723420817|-12.747723420817|-12.747723420817|-12.747723420817|-12.848025728551|-13.128361729877|-13.330090748305|-13.330090748305|-13.330090748305|-13.330090748305|||-13.330090748305|-13.536346201831|-13.536346201831|||-13.898162847022|-14.409625377103|-14.714028506195|-14.875587044729|-14.959552124416|-14.959552124416|-15.781169020771|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625||-16.5449915478|-16.5449915478||-17.025545604733|-17.088940311039|-17.48160004678|-17.821222623881|-18.137468797958|-18.768288516559|-18.768288516559|-18.768288516559|-18.768288516559|-18.956987486457|-19.15086854728|-19.15086854728|-19.15086854728|-19.15086854728|-19.15086854728|-19.202554476506|-19.202554476506|-19.553393748343|-19.914326353139|-19.983180623078|-19.983180623078|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|17.975519732288|17.954116989198|17.954116989198|17.954116989198|17.954116989198|17.954116989198|17.954116989198|17.420267524325|17.420267524325|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|16.592601362643|16.504557573991|16.120133132352|16.120133132352|16.056522686557|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.030595137744|17.918994508484|-21.709451584574|-21.751056994064|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793||-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-22.510958791502|-22.694517177721|-22.694517177721|-23.473907729409|20.559765698328|20.559765698328||20.559765698328|20.559765698328|20.511405602444|20.073783070234|19.479759382305|19.373622125053|19.045690635469|||18.56854576935|18.392829098851|18.091476403509|18.062751093214|17.975279479893|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|||-20.375712050041|-20.375712050041|-20.899469962531|-20.899469962531|-20.899469962531|-20.899469962531|-21.069965908719|-21.282740246138|-21.669711999188|-21.980322424878|-21.980322424878|-22.236470187493|-22.78885561977|-23.180276219712|-23.180276219712|-23.180276219712|-23.18929122096|-23.18929122096|-23.581434600946|-24.28159371283|-24.476170579134|-24.476170579134|-24.476170579134|-24.645658750999|-24.645658750999|-24.645658750999|-24.886842590425|-25.147046890362|-25.293385548176|-25.427882294083|-25.427882294083|-25.718483946886|-25.718483946886|-25.718483946886|-25.718483946886|-25.718483946886|-25.718483946886|-26.042760661538|-26.525845425323|-26.783161155598|-27.255734435074|-27.796371556379|||-27.820026481419|-27.820026481419|-28.524473707178|||25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.630684490133|25.537462149647|24.911714141664|24.216437305672|23.158484421023|-25.675783002473|-25.675783002473|-25.675783002473|-25.675783002473|-25.675783002473|-25.675783002473|-25.675783002473|-25.675783002473||-25.675783002473|-25.675783002473||-25.675783002473|-25.675783002473|-25.675783002473|-25.675783002473|-25.675783002473|23.57827981526|23.57827981526|23.57827981526|23.57827981526|23.57827981526|23.57827981526|23.049116066367|22.875182075932|22.468961313515|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.364564835846|-24.370842655301|-24.666446588436|-24.845717110015|-25.053015247293|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.910874310244|22.73184865394|22.498339159387|21.872422517557|21.268846420468
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||-13.245060826438|-13.245060826438|-13.245060826438|-13.245060826438|-13.31617917076|-13.362421396212|-13.432518784341|-13.432518784341|-13.432518784341|-13.487799132463|-13.766443107522|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.731840986603|12.731840986603|12.731840986603|12.731840986603|12.731840986603|12.731840986603|12.731840986603||12.731840986603|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.350692992043||12.350692992043|12.350692992043|12.207437149497|12.005485181248|11.889428593755|11.72935096648|11.462016496688|||11.217661073505|11.14426223735|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|||11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|10.733624059225|10.422452161048|10.422452161048|10.422452161048|10.422452161048|10.422452161048|10.422452161048|10.422452161048|10.422452161048|10.422452161048|10.422452161048|10.342464708989|10.202004723753|10.168314939302|10.050760911087|10.009893415126|10.009893415126|9.892882949555|-10.698502060574|-10.698502060574|-10.698502060574|-10.698502060574|-10.698502060574|-10.698502060574|-10.811076478607|-10.883140672406|-10.883140672406|-10.883140672406|-10.883140672406|-10.883140672406|-10.883140672406|-10.883140672406|||-10.953669032742|-11.057826953122|-11.072033834666|||-11.103037817447|-11.103037817447|-11.103037817447|-11.274279204969|-11.424128822786|-11.424128822786|-11.583304251015|-11.588118345104|-11.588118345104|-11.588118345104|-11.588118345104|-11.615697947435|-11.638807121241|-11.638807121241|-11.786713511109|-11.820994278192|-11.896949340237|-12.23158508024|-12.424880040797|-12.424880040797|-12.424880040797|-12.424880040797|-12.424880040797||-12.424880040797|-12.424880040797||-12.424880040797|-12.424880040797|-12.424880040797|-12.424880040797|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.496192514798|-12.594744960357|-12.609942586212|-12.67728579592|-12.67728579592|-12.67728579592|-12.67728579592|-12.67728579592|-12.67728579592|-12.793250540355|-12.891827317608|-12.891827317608|-12.891827317608|-12.891827317608|-12.981767412173|-13.254049402859|-13.368173287121|-13.368173287121|-13.368173287121|-13.368173287121|-13.368173287121|-13.368173287121|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.552938522437|12.447495728824|12.447495728824|12.447495728824|12.419775201318|12.40848583804|12.383751740995
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||-11.004861135536|-11.004861135536|-11.049890188589|-11.049890188589|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.170238643979|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.454005060503|10.262227440222|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318||10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336||-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|||-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.785209400391|-10.812454893562|-10.878415955401|-10.878415955401|-10.878415955401|-11.118239390956|-11.218599465276|-11.352888799139|-11.442653841915|-11.473522551791|-11.662434825121|-11.828888754903|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|||10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.569658984132|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.279210275913|-11.287455923584|-11.306118897483|-11.306118897483|-11.425332356733|-11.425332356733|-11.633147135092|-11.717456867667|-11.717456867667|-11.717456867667|-11.717456867667|-11.868840644063|||-11.904541823683|-11.904541823683|11.045122576407|||11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407||11.045122576407|11.045122576407||11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.023469872664|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.569419260081|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.653865161603|-11.686516672444|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.03829744058|11.03829744058|11.03829744058|11.03829744058|11.03829744058|11.03829744058|11.009686127826|10.93244530484|10.802267199588|10.724979645491|10.685778275121|10.685778275121|10.685778275121|10.685778275121|10.685778275121|10.685778275121|10.65254597199|10.56260044853|10.478884107017|10.478884107017|10.478884107017
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7719613414177|5.7715571403956|5.7715571403956|5.7685889344715|5.7685889344715|5.7634320106002|5.7610271023493
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-2.8939966710201|-2.8939966710201|-2.8939966710201|-2.8939966710201|-2.8939966710201|-2.8939966710201|-2.8939966710201|-2.8939966710201|-2.8939966710201|-2.9383297531463|-2.9753663107926|-2.988900005435|-2.988900005435|-2.988900005435|-2.988900005435|-3.0115554990758|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139||2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6919745848139|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.6738697746466|2.5931887471091|2.5379874533427|2.5142840886713|2.5142840886713|2.5142840886713|2.5142840886713|2.4873261481892|2.4873261481892|2.3575847712238|2.1734273662257||2.1460305176496|2.091145100673|2.0391552475646|2.0110735354875|2.0110735354875|2.0110735354875|2.0110735354875|||2.0110735354875|2.0110735354875|1.9689705568391|1.9205228573567|1.8572476447166|1.8402751353649|1.7930202373643|1.7930202373643|1.7930202373643|1.7930202373643|1.7930202373643|1.7930202373643|1.7930202373643|1.7528003463899|1.740889325159|1.6898769961653|1.6315299589168|1.5850333393427|1.5833241069066|1.5833241069066|1.5833241069066|1.5431379039804|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|||1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.508745962532|1.4252732861391|1.421510199013|1.421510199013|1.3950113359454|1.3500125544339|1.2844584139486|1.235509313069|1.2065696478683|1.2065696478683|1.2065696478683|1.2050773700959|1.1765471676687|1.1765471676687|1.1765471676687|1.1765471676687|1.1765471676687|1.1294969231663|1.1138854458131|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.2832780269785|||-1.2832780269785|-1.2832780269785|-1.2832780269785|||-1.2832780269785|-1.2832780269785|-1.2832780269785|-1.3058645425023|-1.3404050003358|-1.353783370264|-1.4119814912562|-1.422668847083|-1.422668847083|-1.422668847083|-1.422668847083|-1.4885209231895|-1.5180739411986|-1.5180739411986|-1.5180739411986|-1.5223044034812|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591||1.2559315652591|1.2559315652591||1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2515905467384|1.2478784088418|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4572653106192|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.5170531027176|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.6060537612116|-1.6061708701623|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5210089040125|-6.6294542233507|-6.7455048208281|-6.9094497500575|-7.030499517776|-7.075555012375|-7.075555012375|-7.1306167153847|-7.2112409305056|-7.5413787841223|-7.6609765158121|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.7723999365949|-7.9521109378761|-8.0617898610373|-8.1064333018484|-8.2215925650268|-8.6445474576585||7.447157019991|7.447157019991|7.447157019991|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.3823809900199|7.3823809900199|7.3823809900199|7.3823809900199|7.2765198448453|7.2765198448453|7.1733553916385|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1210890324752|7.1210890324752|7.1210890324752|7.1210890324752||6.9751717229734|6.9751717229734|6.8907466354249|6.8724960157471|6.777218005083|-7.7886269555704|-7.7886269555704|||-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.847363682391|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9580566240957|6.9580566240957|6.9580566240957|6.9580566240957|6.9580566240957|6.8961741210808|-7.8467978990703|-7.8467978990703|-7.8467978990703|-7.8467978990703|-7.8467978990703|-7.910330749952|-7.9748974744173|-7.9748974744173|-7.9748974744173|-7.9748974744173|||-8.1108407172023|-8.1108407172023|-8.1108407172023|-8.1108407172023|-8.1653788787853|-8.1890760151648|-8.1890760151648|-8.1890760151648|-8.1890760151648|-8.1890760151648|-8.1890760151648|-8.1890760151648|-8.2867509753729|-8.3175937431861|-8.3175937431861|-8.3895487275178|-8.4833874400517|-8.5415414368732|-8.5724646179478|-8.5724646179478|-8.5724646179478|-8.5724646179478|-8.5724646179478|-8.6393412052087|-8.6393412052087|-8.6393412052087|-8.7564905416625|-8.8296177931354|-8.8296177931354|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.0501382368787|-9.1557089772472|||-9.3057876656066|-9.4758754383204|-9.6300854960002|||-9.6300854960002|-9.6300854960002|-9.6300854960002|-9.9278729534721|-10.087081072129|-10.147312028979|-10.45534653992|-10.720384813354|-10.781092385949|-10.781092385949|-10.809547667703|-10.853386036777|-11.142575472254|-11.142575472254|-11.283127656388|-11.283127656388|-11.283127656388|-11.587364689959|-11.832279277246|-11.832279277246|-11.832279277246|-11.832279277246|-11.832279277246||-12.096421798513|-12.380475320668||-12.380475320668|-12.380475320668|-12.523861821328|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.573775097744|-12.805861734699|-12.945508261462|-12.945508261462|-13.146675873619|-13.303612044836|-13.303612044836|-13.396235575704|-13.549706527953|-13.723562741019|12.52545086691|12.52545086691|12.52545086691|12.52545086691|12.52545086691|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.891850702122|-14.088608274557|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|12.99292489634|12.925431417149|12.925431417149|12.925431417149|12.731034833769|12.642187645997|-13.747735383548
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132||2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.1979788669791|2.1979788669791|2.1979788669791|2.1788654602066|2.1631838918279|2.0557597743748|2.0041776219207|1.9840863059183|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472||1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|||1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.8755402253167|1.7461557704096|1.7437110678086|1.7437110678086|1.7437110678086|1.7437110678086|1.7437110678086|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|||1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7091790844627|1.6024212163496|1.6015495761215|1.6015495761215|1.6015495761215|1.6015495761215|1.6015495761215|1.6015495761215|1.6015495761215|1.6015495761215|1.6015495761215|1.6011662001941|1.5342395792909|1.5342395792909|1.5342395792909|1.5342395792909|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|-1.8440019185085|||-1.8440019185085|-1.9161132833184|-2.0106814063061|||-2.1129792770267|-2.1819496982039|-2.1819496982039|-2.2688330602581|-2.3942588978271|-2.4902877137904|-2.5975418803697|-2.6597102011808|-2.6597102011808|-2.6597102011808|-2.6597102011808|-2.8369002436674|2.3176815564132|2.3176815564132|2.3176815564132|2.3176815564132|2.3176815564132|2.3176815564132|2.3176815564132|2.3176815564132|2.1985350112889|2.0114629892624|2.0114629892624||1.9605145220531|1.9106919536229||1.9106919536229|1.9106919536229|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8178934369452|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0381839826779|-2.0629821635039|-2.0827579273947|-2.0986199527061|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1963652791249|-2.2598954669324|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.7285636492718|1.6884040709059|-2.0104533719465
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-26.634593978882|-26.634593978882|-26.824559772162|-26.824559772162|-27.153954492839|24.695429759745|24.695429759745|24.695429759745|24.695429759745|24.695429759745|24.695429759745|24.508809890487|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654||23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.474070334193|23.179200771081|23.179200771081|23.179200771081|23.179200771081||23.179200771081|23.179200771081|23.179200771081|23.179200771081|23.179200771081|23.179200771081|23.179200771081|||23.179200771081|23.154112421393|23.002346554199|22.809829224921|22.318950377994|22.318950377994|22.318950377994|22.318950377994|22.284191528701|22.284191528701|22.284191528701|22.224657393984|22.159181437283|22.159181437283|22.159181437283|22.092875665518|22.092875665518|22.092875665518|22.092875665518|22.092875665518|22.092875665518|21.668749696781|21.522500231056|21.011667571894|20.721852870376|20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.649810197358|||20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.579313509101|20.579313509101|20.579313509101|20.510902661344|19.813226243148|19.152752170033|19.152752170033|19.152752170033|19.136339912943|19.136339912943|19.136339912943|18.882271484745|18.882271484745|18.718359516742|18.718359516742|18.179843954116|17.624271132184|17.595857648532|17.065397611902|16.900441134026|16.847157650579|16.713508373487|16.397231055618|-18.043800688437|-18.043800688437|-18.043800688437|-18.043800688437|-18.043800688437|-18.043800688437|-18.08255709614|-18.172355086294|-18.172355086294|-18.388044565258|-18.388044565258|-18.388044565258|-18.589493452772|||-19.071104141589|-19.179004347452|-19.398337748458|||-19.612076094679|-19.612076094679|-19.612076094679|-19.838972624731|-20.127559436927|-20.127559436927|-20.468955107938|-20.535321704952|-20.535321704952|-20.535321704952|-20.535321704952|-20.549692993912|-20.549692993912|-20.549692993912|-20.637436316579|-20.706032262135|-20.706032262135|-21.636148331219|-22.54634875353|20.378417198957|20.378417198957|20.378417198957|20.378417198957||20.378417198957|20.378417198957||20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-23.040175145487|20.933454050913|20.933454050913|20.777727142854|20.690808313735|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.36356816684|20.242623839505|20.242623839505|20.242623839505|19.954141723414|19.954141723414|19.954141723414
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.139346798205|5.139346798205|5.139346798205|5.139346798205|5.139346798205|5.139346798205|-5.592936704839|-5.592936704839|-5.592936704839|-5.592936704839|-5.592936704839|-5.592936704839|-5.592936704839|-5.7221518603572|-5.7696133021523|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622||5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.3264623713622|5.21384714181|5.1253855022542|5.1123740310715|5.1123740310715|5.1123740310715|5.1123740310715|5.1123740310715|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799||-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|-5.6364545949799|||-5.6364545949799|-5.6364545949799|-5.7121716747131|-5.8135240883128|-5.8161379331235|-5.8501532865768|-5.8729482572614|-5.9771646041935|-5.9840717601848|-5.984917980078|-5.984917980078|-5.984917980078|-5.984917980078|-5.984917980078|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.0533691364548|-6.1722448090736|-6.2411508093214|-6.2411508093214|-6.2411508093214|-6.2411508093214|-6.2411508093214|||-6.3340563520166|5.797103415884|5.797103415884|5.797103415884|5.797103415884|5.797103415884|5.797103415884|5.797103415884|5.797103415884|5.797103415884|5.6678924946403|-6.3045838426816|-6.3045838426816|-6.3045838426816|-6.3045838426816|-6.3045838426816|-6.3045838426816|-6.3045838426816|-6.3900930430346|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.4270107124714|-6.5002688014218|-6.5002688014218|-6.5002688014218|-6.5002688014218|-6.5002688014218|-6.6347430904385|||-6.7080477564067|-6.795053226918|-6.8472813049621|||-6.8733829407135|-6.8733829407135|-6.8733829407135|-7.0796550808394|-7.2013042302092|-7.2482478454334|-7.3924894415253|-7.5125068650106|-7.5900166750744|-7.5900166750744|-7.5900166750744|-7.7984433852208|-7.7984433852208|-7.7984433852208|-7.9266227839801|-7.9512881965811|-7.9512881965811|-8.0640350168211|-8.0640350168211|-8.0640350168211|-8.0640350168211|-8.0640350168211|-8.0640350168211||-8.1886410255413|-8.2890466605272||-8.4805600284035|-8.4849265812166|-8.6683097969959|-8.6683097969959|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8785716880334|7.8232182781975|7.7109866452527|7.5449300686862|7.3968152911957|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.3806399044643|7.2392672284001|7.2392672284001|7.2392672284001|7.2392672284001|7.0092185585095|6.9842964499162
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-7.3623924775471|-7.3623924775471|-7.3623924775471|-7.3623924775471|-7.4202377849584|-7.4202377849584|-7.4247085577652|-7.4791462193798|-7.4791462193798|-7.4834957134802|-7.6333284656294|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516||6.8549705662516|6.7516340854198|6.6618153389328|6.3861301808732|6.3861301808732|6.3234778939769|6.2872059969379|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.3966196439688|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628||6.254192410628|6.254192410628|6.1963248901014|6.0525832101641|5.8945368313059|5.6878183973348|5.4581315398786|||5.4463970720735|5.4463970720735|5.3843301468389|5.2981448099897|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.1262065465241|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8582102113917|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|||4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.5905735224429|4.4517485797343|4.3350598679572|4.3350598679572|4.3006221041182|4.2429133769648|4.2326813402857|4.1429794831503|4.0592521334864|4.0592521334864|4.0592521334864|4.0592521334864|4.0592521334864|-4.9012405071833|-4.9012405071833|-4.9012405071833|-4.9012405071833|-4.9012405071833|-4.9012405071833|-4.9012405071833|-4.9274896685921|-4.9577662486327|||-5.0664067023874|-5.1121184819142|-5.1166334888412|||-5.1166334888412|-5.1166334888412|-5.1166334888412|-5.1166334888412|-5.330148381334|-5.4757205847694|-5.6202450200136|-5.9108277078266|-6.0050341400829|-6.0050341400829|-6.116704653074|-6.3063385203698|-6.4453760733448|-6.4465287648134|-6.4705876732857|-6.5633182026466|-6.5633182026466|-7.1736867403013|-7.3497980857714|-7.3497980857714|-7.3497980857714|-7.3497980857714|-7.3497980857714||-7.4132504733466|-7.4132504733466||-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4830559395048|-7.5413037168505|-7.5413037168505|-7.6025597108207|-7.6324196289599|-7.6324196289599|-7.7593549303015|-7.9248388135654|-7.966158685888|-7.966158685888|-7.9851765475948|-8.0040850200343|7.1901122223874|7.1901122223874|7.1901122223874|7.1901122223874|7.1901122223874|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1643453995103|7.1643453995103
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||-39.831223648955|-39.831223648955|-39.831223648955|-39.831223648955|-39.995802316587|-40.215337763805|-40.499265046671|-40.781405073354|-41.07667330387|-41.07667330387|-41.07667330387|-41.200703619968|-41.200703619968|-41.200703619968|-41.262448203841|-41.649941007604|-41.661603442287|-41.913009921171|-41.913009921171|-41.913009921171|-41.913009921171|-41.913009921171|-41.913009921171|-41.913009921171|-41.913009921171|-41.913009921171|-42.111987138797|-42.111987138797|-42.202884610555|-42.202884610555|-42.379871509761||-43.251752766353|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623|40.772859386623||40.414288631214|40.055306663263|39.783622359951|39.629237280642|39.450625219119|39.248240021483|39.248240021483|||39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.248240021483|39.08251671587|39.08251671587|38.93279801248|38.308108233064|37.496786645882|37.28642988628|36.627145242093|36.526827970476|36.181983425306|36.181983425306|36.181983425306|36.181983425306|36.181983425306|36.181983425306|||36.181983425306|35.759295073216|35.759295073216|35.759295073216|35.759295073216|35.759295073216|35.759295073216|35.759295073216|35.759295073216|35.627549055622|34.638388187141|34.114963253076|34.114963253076|34.114963253076|34.114963253076|34.114963253076|34.114963253076|34.114963253076|34.114963253076|34.114963253076|34.114963253076|33.957917523557|33.957917523557|33.957917523557|33.294170890559|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|||-35.854026334038|-35.854026334038|-35.854026334038|||-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-35.854026334038|-36.278343960698|-36.479925392181|-36.479925392181|-36.479925392181|-36.479925392181|-36.532713835007||-36.949747606274|-36.949747606274||-36.991980312484|-36.991980312484|-37.097472631906|-37.097472631906|-37.097472631906|-38.070713540623|-38.070713540623|-38.557435635608|-38.557435635608|-38.557435635608|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.065985568924|-39.222185349316|-39.222185349316|-39.222185349316|-39.222185349316|-39.405733982557|-39.693934556307|-39.693934556307|-39.693934556307|-39.693934556307|-40.130926260751|-40.84945710473|-40.84945710473|-40.84945710473|-41.029549962403|-41.029549962403|-41.029549962403|-41.029549962403|-41.029549962403|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.681055585062|38.207264511978|38.207264511978|38.207264511978|38.207264511978|38.207264511978|38.207264511978|38.176175215945|37.863416791106|37.863416791106|37.863416791106|37.617478821173|37.107417713155|37.035941479989
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||-43.37762533808|-43.37762533808|-43.505215899741|-43.505215899741|-43.670239837738|-44.055266494853|-44.390851677902|-44.801502322099|-45.018338414189|-45.080931367871|-45.102700858642|-45.328555483873|-45.353998625141|-45.353998625141|-45.353998625141|-45.835554400927|-45.845615271999|-46.329017935278|-46.470263038406|-46.470263038406|-46.470263038406|-46.470263038406|-46.470263038406|-46.470263038406|-46.470263038406|-46.470263038406|-46.485693137746|-46.485693137746|-46.734002746305|-46.734002746305|-47.087226723258||-48.108159856656|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643|45.181575610643||45.063419371187|44.899231625199|44.394750701718|44.200033518266|43.718744009282|42.864165537386|42.563950580832|||42.563950580832|42.563950580832|42.563950580832|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.377323074591|42.23929061453|42.23929061453|42.23929061453|41.638098817848|41.121223138199|40.880245710331|40.244717413538|40.036909110406|39.996152472284|39.996152472284|39.996152472284|39.996152472284|39.996152472284|39.996152472284|||39.996152472284|39.911323557291|39.911323557291|39.911323557291|39.911323557291|39.911323557291|39.911323557291|39.911323557291|39.911323557291|39.911323557291|38.837022792403|37.682776309931|37.682776309931|37.682776309931|37.682776309931|37.682776309931|37.682776309931|37.682776309931|37.682776309931|37.682776309931|37.682776309931|37.515863261712|37.489706340264|37.489706340264|36.980027890606|-39.637905343077|-39.637905343077|-39.637905343077|-39.637905343077|-39.637905343077|-39.637905343077|-39.637905343077|-39.637905343077|-39.637905343077|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|||-39.675357591238|-39.675357591238|-39.675357591238|||-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-39.675357591238|-40.118182459503|-40.241005302374|-40.241005302374|-40.241005302374|-40.241005302374|-40.532025629618||-40.565549736217|-40.565549736217||-40.565549736217|-40.565549736217|-40.565549736217|-40.565549736217|-40.565549736217|-41.409346050925|-41.409346050925|-41.754536306508|-41.754536306508|-41.754536306508|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.226007874666|-42.403956401475|-42.403956401475|-42.403956401475|-42.403956401475|-42.630019492714|-42.919889788725|-43.004437451961|-43.004437451961|-43.004437451961|-43.448802530106|-44.118657050385|-44.118657050385|-44.118657050385|-44.422931335902|-44.422931335902|-44.447725559314|-44.682846888888|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.213814415886|42.186605098461|41.734026901787|41.734026901787|41.734026901787|41.734026901787|41.734026901787|41.734026901787|41.734026901787|41.351403546405|41.277578689522|41.277578689522|40.965608969736|40.580286016517|40.438355117433
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||68.973842324006|68.973842324006|65.635558444982|-73.916821754862|-73.916821754862|-74.524245037955|-75.696945153256|-76.900491885101|-77.3894362756|-77.4560363898|-77.848934187859|-80.172150097919|-81.953500176616|-82.950491871298|-82.950491871298|-83.295550626583|-83.310051487626|76.084616941041|76.084616941041|76.084616941041|76.084616941041|74.923464556344|72.696627691727|72.365696248458|69.122993797115|67.127952556614|67.127952556614|66.202722125588|66.202722125588|65.511195613202|65.511195613202||64.598550850878|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|63.21085031439|62.894077064585|62.894077064585|62.894077064585|61.776164783643|61.776164783643|61.776164783643|61.776164783643|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187||-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|||-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-68.522024985187|-69.772804335348|-72.842076513164|-72.842076513164|-72.842076513164|-73.013422883211|-75.606579370696|-76.947310734014|-77.784790569125|-79.220877070756|-81.275973421039|72.117359582695|72.117359582695|72.117359582695|70.788729394048|69.2352577984|68.011395434501|67.33263824254|67.33263824254|67.33263824254|67.33263824254|67.33263824254|67.33263824254|65.865157315795|||61.532954743244|59.051612380189|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|58.595334227573|57.680927470537|57.020869489826|57.020869489826|57.020869489826|57.020869489826|57.020869489826|57.020869489826|57.020869489826|57.020869489826|57.020869489826|57.020869489826|56.933743843676|55.791937493882|55.597709920231|54.597454576827|53.754069030941|53.754069030941|53.754069030941|53.754069030941|53.754069030941|53.754069030941|53.336743978063|53.20690750021|53.20690750021|52.721564440134|||52.373298368749|52.373298368749|52.373298368749|||52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|52.373298368749|51.50668538295|51.50668538295|51.50668538295|51.432985445777|50.139428205597|50.139428205597|49.958377763586||49.958377763586|49.958377763586||49.958377763586|49.82597342791|49.500523665091|49.500523665091|46.965028447731|45.952808453886|45.679364385452|45.679364385452|45.679364385452|45.679364385452|45.679364385452|45.679364385452|45.679364385452|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.310405059619|-50.310405059619|-50.310405059619|-50.472848766618|-50.472848766618|-50.472848766618|-50.472848766618|-51.72150110489|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|45.116013478839|45.116013478839|45.116013478839|45.116013478839|45.116013478839|45.116013478839|43.752794212328|42.909531011157|42.909531011157|42.909531011157|42.831145169528|42.477938204112|42.276007897327|42.276007897327|42.276007897327|41.469452388496|40.392725528844|39.767472547036|39.68700379911|39.68700379911
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||-48.091455318815|-48.091455318815|-48.091455318815|-48.091455318815|-48.091455318815|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686||45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|45.041309033686|43.790897858203|43.673138096155|43.673138096155|43.673138096155|43.673138096155|43.096818555528|42.528170142564|42.528170142564|42.511300760279|42.415070433035|42.415070433035|42.415070433035|42.195659060342|42.195659060342|42.195659060342|42.195659060342|42.195659060342||42.195659060342|42.03118433757|42.03118433757|42.03118433757|41.002426940019|40.026584658154|39.183426575669|||39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.120554841353|39.031727804954|38.495809994599|37.914235497471|-41.464214995257|-41.464214995257|-41.464214995257|-41.464214995257|-41.464214995257|-41.464214995257|-41.464214995257|-41.688015516987|||-42.236684967402|-42.581318936219|-42.711129805416|-42.711129805416|-42.711129805416|-42.711129805416|-42.711129805416|39.227830218558|39.227830218558|39.227830218558|38.353144432973|37.575881730235|37.575881730235|37.575881730235|37.575881730235|37.575881730235|37.549868012707|37.199857077379|36.987616787772|36.839835556472|36.839835556472|36.009261246218|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-38.968300131721|-39.144478362303|-39.144478362303|-39.144478362303|-39.144478362303|-39.144478362303|-39.144478362303|-39.144478362303|-39.303864101018|||-40.070404904248|-40.659892710449|-40.90654782057|||-41.03298244228|-41.03298244228|-41.03298244228|-41.211091144769|-41.397322027649|-41.448137434285|-41.684234905335|-41.684234905335|-41.684234905335|-41.684234905335|-42.007482210897|-42.39108982804|-42.729370361524|-42.729370361524|-43.07485777135|-43.409841603651|-43.427601569907|-44.051458523607|-44.051458523607|-44.051458523607|-44.051458523607|-44.051458523607|-44.051458523607||-44.051458523607|-44.051458523607||-44.051458523607|-44.051458523607|-44.051458523607|-44.267605243317|-44.267605243317|-45.182659873982|-45.182659873982|-45.184698620314|-45.184698620314|-45.184698620314|-45.426877376957|-45.426877376957|-45.426877376957|-45.433370538202|-45.433370538202|-45.433370538202|-45.433370538202|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-46.161089061689|-46.345653665277|-46.585170891784|-46.914532806283|-46.914532806283|-47.012257419036|-47.711674979202|-47.711674979202|-48.121862520633|-48.33340969137|-48.33340969137|-48.46470359583|-48.46470359583|-48.593560152796|-49.747289372316|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.056865516642|45.949850311256
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.135140972604|-14.195156288665|-14.41461843972|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182||13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.278936252856|13.012020223258|13.012020223258|12.86736251635|12.86736251635|12.86736251635|12.86736251635|12.513735843176|12.397785937646|12.397785937646|12.397785937646||12.397785937646|12.397785937646|12.215873333987|12.169102818358|12.169102818358|11.774558445467|-13.030633826735|||-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.702578831953|11.451198844162|11.411887464752|11.389319801585|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|||11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.105173935006|10.931535324537|10.931535324537|10.931535324537|10.829259537709|10.829259537709|10.829259537709|10.829259537709|10.829259537709|10.829259537709|10.718065896578|10.401183886602|10.164649057471|10.159054438365|9.9622831522231|9.9305589544109|9.9305589544109|9.9305589544109|9.7696799223417|9.7696799223417|9.7696799223417|9.7696799223417|9.7696799223417|9.7279996509898|9.7279996509898|-11.050699448915|-11.050699448915|-11.050699448915|-11.050699448915|-11.050699448915|-11.050699448915|-11.050699448915|||-11.569665617779|-11.819628604072|-11.872365562802|||-12.114081635078|-12.114081635078|-12.114081635078|-12.282312620569|-12.326949779741|-12.326949779741|-12.326949779741|-12.326949779741|-12.326949779741|-12.326949779741|-12.326949779741|-12.344135449572|-12.344135449572|-12.344135449572|-12.410105344008|-12.410105344008|-12.467339008329|-12.524266050125|-12.655296963333|-12.655296963333|-12.655296963333|-12.655296963333|-12.655296963333||-12.685885608062|-12.805983847893||-13.066648291788|-13.074053869469|-13.222837564927|-13.29037504459|-13.299860957206|-13.549519683771|-13.549519683771|-13.654466101254|-13.797797452183|-13.797797452183|-14.116997465791|-14.142219262323|-14.269688081964|-14.350764327826|-14.421404791741|13.548487041651|13.548487041651|13.548487041651|13.548487041651|13.501652132867|13.394756325231|13.394756325231|13.383617675024|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.163430194611|13.163430194611|13.163430194611|13.134713957831|13.134713957831|13.134713957831|13.134713957831|13.134713957831|13.134713957831|13.132260363266|13.132260363266|13.132260363266|13.132260363266|12.946339186086|12.946339186086|12.946339186086|12.946339186086|12.946339186086|12.946339186086|12.783709693897|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.589759211993|12.555287843783
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-36.075608236465|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.336295430087|-36.488663055525|-37.067403530662|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666||34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.639592461539|34.639592461539|34.639592461539|34.551214965133|33.6774613945|33.586623890346|33.539026612645|33.515030298637||33.291031954472|33.284115179584|33.094408627137|32.75072533479|32.75072533479|32.054140269653|31.77233378004|||31.77233378004|31.77233378004|31.77233378004|31.422593080456|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.681432746745|30.354925180913|30.053252566127|29.959167864883|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|||29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|28.946424132313|28.463336007726|28.463336007726|28.463336007726|28.463336007726|28.463336007726|28.243151365531|28.242945868453|28.145516531568|28.145516531568|28.145516531568|27.576129110766|27.316254783684|27.165838428133|26.684263966474|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.182475536231|-29.663861664538|||-30.12595802811|-30.580626305572|-30.580626305572|||-31.387918163926|-31.489775229863|-31.489775229863|-31.849750785222|-31.856112620701|-31.856112620701|-31.964776080072|-31.964776080072|-31.964776080072|-31.964776080072|-31.964776080072|-32.117251209025|-32.117251209025|-32.117251209025|-32.551389804157|-32.822099489936|-32.970666032112|-33.973516999656|31.129175985088|31.129175985088|-33.217922582559|-33.217922582559|-33.217922582559||-33.217922582559|-33.217922582559||-33.217922582559|-33.217922582559|-33.277692254309|-33.284658679172|-33.300732145491|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.562049027529|-33.769385623769|-33.769385623769|-33.769385623769|-33.769385623769|-33.769385623769|-33.769385623769|-34.171502297575|-34.171502297575|-34.171502297575|-34.328336021284|-34.328336021284|-34.328336021284|-34.334180068798|-34.334180068798|-34.924644258096|-35.471273186554|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.482018899332|33.411301771149|32.972706224779|32.972706224779
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||12.831150554186|-14.110222491983|-14.110222491983|-14.110222491983|-14.110222491983|-14.110222491983|-14.110222491983|-14.110222491983|-14.110222491983|-14.110222491983|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.118835530748|-14.29592888672||-14.383253975256|-14.495355613088|-14.495355613088|-14.495355613088|-14.50581083999|-14.50581083999|-14.50581083999|-14.50581083999|-14.50581083999|-14.50581083999|-14.50581083999|-14.50581083999|-14.50581083999|-14.50581083999|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.543523377338|-14.821137077454||-15.210151971317|-15.635724664768|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|||14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|14.0055191891|13.899465920374|13.842184678101|13.733553744763|13.733553744763|13.733553744763|13.733553744763|13.733553744763|13.733553744763|12.879231984317|-13.495003983457|-13.495003983457|-13.495003983457|-13.495003983457|-13.495003983457|-13.495003983457|-13.495003983457|||-13.841115100604|12.442458365634|12.442458365634|12.442458365634|12.442458365634|12.442458365634|12.437047646882|12.437047646882|12.437047646882|12.437047646882|12.093386515911|11.780530483874|11.780530483874|11.780530483874|11.617811449537|11.508171584704|11.508171584704|11.508171584704|11.508171584704|11.470396739586|11.470396739586|11.107663188095|10.849069897461|10.820077437082|10.530086378168|-11.749569177727|-11.749569177727|-11.749569177727|-11.749569177727|-11.749569177727|-11.749569177727|-11.749569177727|-11.749569177727|-11.749569177727|-11.749569177727|-11.917458390167|-11.917458390167|-11.917458390167|-11.917458390167|-11.917458390167|-11.917458390167|-11.917458390167|||-12.168842738393|-12.369269310902|-12.544188273693|||-12.773543753939|-12.773543753939|-12.773543753939|-12.78393752345|-12.856589496976|-12.856589496976|-13.148432719317|-13.532655389388|-13.532655389388|-13.532655389388|-13.532655389388|-13.572395385725|-13.583821154208|-13.583821154208|-13.810912503766|-14.067680665704|-14.324644906491|-14.920160937276|13.169250507135|13.169250507135|13.169250507135|13.169250507135|13.169250507135||13.169250507135|13.169250507135||13.169250507135|13.169250507135|13.169250507135|13.169250507135|13.169250507135|13.169250507135|13.169250507135|13.169250507135|13.028114636468|13.028114636468|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-13.952060445601|-14.187528644639|12.913525070763|12.913525070763|12.660295237012|12.590264467075|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.565381709154|12.084736814561|12.024579853108
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364||12.395751112364|12.299168129389|12.27185315073|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.069849526631|12.069849526631|12.069849526631|12.015042664895||12.015042664895|12.015042664895|12.015042664895|12.015042664895|11.735047687303|11.56838545668|11.220428995157|||11.202698287991|11.19022052556|11.044778603459|11.044778603459|11.017134199719|11.017134199719|11.017134199719|11.017134199719|11.017134199719|11.017134199719|11.017134199719|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.725023656955|-11.848521774504|-11.848521774504|-11.848521774504|-11.848521774504|-11.848521774504|-12.012246628043|-12.053955786798|-12.053955786798|-12.053955786798|-12.053955786798|||-12.114061878096|-12.267252337018|-12.431392178579|11.324394143859|11.324394143859|11.324394143859|11.324394143859|11.324394143859|11.324394143859|11.324394143859|11.203926079363|11.203926079363|11.203926079363|11.203926079363|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.322185692337|-12.375205977257|-12.447352630484|-12.447352630484|-12.597058488912|-12.789509722465|-12.926122238099|-12.931964782246|-12.931964782246|-12.931964782246|-12.931964782246|-12.931964782246|||-13.178293973613|-13.286437280099|-13.286597524661|||-13.394406215342|-13.394406215342|-13.394406215342|-13.494896509021|-13.720440389679|-13.937711346995|-13.945505582688|-13.945505582688|-13.945505582688|-13.945505582688|-13.945505582688|-14.06152482761|-14.133043385364|-14.133043385364|-14.133043385364|-14.133043385364|-14.133043385364|-14.363477252725|-14.363477252725|-14.363477252725|-14.363477252725|-14.363477252725|-14.487823528522||-14.487823528522|-14.487823528522||-14.745212490311|-14.745212490311|-14.745212490311|-14.745212490311|-14.835868392775|-15.053559775203|-15.053559775203|-15.142954026162|-15.195736868513|-15.195736868513|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.272841197704|-15.396982862392|-15.552953457213|-15.62679049635|-15.642534758133|-15.642534758133|-15.705011183997|-15.833452391382|-16.006222380262|-16.121132096827|-16.294169224169|-16.427956886718|15.480462975566|15.480462975566|15.480462975566|15.480462975566|15.480462975566|15.474653397737|15.465450076489|15.465450076489|15.465450076489|15.391034632754|15.391034632754|15.391034632754|15.391034632754|15.391034632754|15.270359178199|15.237379652276|15.004077847548|15.004077847548|15.004077847548|15.004077847548|15.004077847548|15.004077847548|14.977953190356|14.977953190356|14.846903848151|14.778896649126|14.769539677366|14.769539677366|14.565054455581
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|15.886586960077|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.139099606257|-17.139099606257|-17.157098609702|-17.157098609702|-17.301047144721|-17.301047144721|-17.6550525674||16.357163811843|16.357163811843|16.357163811843|16.357163811843|16.357163811843|16.357163811843|16.357163811843|15.872959244163|15.472732451129|15.268591035922|15.071767292111|14.878489773057|14.878489773057|14.878489773057|14.878489773057|14.878489773057|14.878489773057|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.180856557564|-16.229047664753|-16.328312346378||-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|||-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.528124541088|-16.858472261212|-17.478858322327|-17.730953581272|-17.780930133438|-17.780930133438|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|||-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-18.035620875339|-18.337142581917|-18.337142581917|-18.337142581917|-18.337142581917|-18.337142581917|-18.337142581917|-18.337142581917|-18.337142581917|-18.337142581917|-18.337142581917|-18.356270917231|-18.366411986146|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.443272256856|-18.590302308406|-19.017003094715|-19.076939307586|-19.076939307586|-19.076939307586|-19.076939307586|-19.414932369011|||-19.754368913192|-20.003188067033|-20.236875248567|||-20.57875114085|-20.712500313937|-21.141668138702|-21.492506833342|19.744149779201|19.744149779201|19.744149779201|19.744149779201|19.744149779201|19.744149779201|19.569055344131|19.417289423681|19.417289423681|19.374766323011|19.340850376466|18.977611567553|18.888457538879|18.833841803114|18.6837123262|18.641348453265|18.543134966575|18.543134966575|18.543134966575||18.543134966575|18.543134966575||18.543134966575|18.543134966575|18.543134966575|18.543134966575|18.517430871459|18.517430871459|17.933055023057|-18.709655493619|-18.709655493619|-18.709655493619|-18.709655493619|-18.709655493619|-18.709655493619|-18.709655493619|-18.709655493619|-18.709655493619|-18.850334187484|-18.979832141638|-19.092527924251|-19.092527924251|-19.092527924251|-19.375337876955|18.025139978915|18.025139978915|18.025139978915|18.025139978915|18.025139978915|18.025139978915|18.025139978915|18.025139978915|18.025139978915|18.025139978915|17.775669499006|17.735416434171|17.576872849864|17.35493544107|17.35493544107|17.35493544107|17.35493544107|17.35493544107|17.35493544107|17.35493544107|17.35493544107|17.35493544107|17.35493544107|17.123962938115|17.123962938115|17.062144491016|17.062144491016|17.062144491016|17.062144491016|17.062144491016|17.062144491016|17.062144491016|17.062144491016|17.062144491016|-18.173363887483|-18.173363887483|-18.173363887483|-18.173363887483|-18.173363887483|-18.173363887483|-18.173363887483|-18.173363887483|-18.173363887483
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||-37.46005195061|-40.534502277547|-44.170002365304|-48.367780420728|-52.65753356345|-58.662259672831|-64.440288515831|-67.951431693793|-71.103257618746|-77.674730630275|-86.031367164582|-97.051519294281|-107.55668766819|-118.34409780328|-147.45899719469|-167.85277561867|-187.91419394507|-214.02521602858|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-306.57948214579|-342.12053497155|-370.82837219062|-372.57961249927||-372.57961249927|-372.57961249927|-538.88956934191|649.30047918716|47.696085468036|-1.4999042086004|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|0.8115913390536|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.421604638103|-1.430437784876|-1.430437784876|-1.4403467634109|-1.4403467634109||-1.4403467634109|-1.4853853295012|-1.4987614430502|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|||-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.550557168417|-1.550557168417|-1.5595080014653|-1.5700089000537|||-1.579454345049|-1.5899492839327|-1.6149437073591|-1.6321596374912|-1.6474192506496|-1.6474192506496|-1.6732436293169|-1.6963818066434|-1.7343131031279|-1.747500897828|-1.747500897828|-1.747500897828|-1.7581953106607|-1.7581953106607|-1.7581953106607|-1.7581953106607|-1.7581953106607|-1.7581953106607|1.4608310693071|1.4608310693071|1.4608310693071|1.4608310693071|1.4608310693071|1.4608310693071|1.4587634772393|1.4587634772393|1.4587634772393|1.4587634772393|1.4587634772393|1.4587634772393|1.4587634772393|1.4587634772393|1.4304760870156|1.4304760870156|1.4304760870156|1.4304760870156|1.4304760870156|1.2858963796162|1.2858963796162|1.277107107271|-1.5426171422969|-1.5426171422969|||-1.5426171422969|-1.5540190671297|-1.5694656476281|||-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.5739826881993|-1.6383141305831|1.2754049059342|1.2754049059342|1.2754049059342|1.2754049059342|1.2754049059342|1.2754049059342|1.2754049059342|1.2754049059342|1.2470780388088|1.2470780388088|1.2470780388088||1.0923089269765|1.043120974078||-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1832100849848|-1.1832100849848|-1.18467784386|-1.2013086727496|-1.2105044726526|-1.2105044726526|-1.2119622441919|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.430206684594|-35.723004875718|-36.519467745564|-36.519467745564|-36.519467745564|-36.519467745564|-36.519467745564|-36.519467745564|-37.013851389114|-38.100392271881|-38.990434781053|-39.48146200635|-39.48146200635|-39.48146200635|-40.070512670698|-40.732739730057|-40.732739730057|-40.732739730057|-40.77804554323|-41.354495454935|-41.373819334894|-41.373819334894|-42.996468419928||38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|37.882959205969|37.882959205969|37.882959205969|37.882959205969|37.882959205969|37.882959205969|36.625509508301|36.375050118148|36.375050118148|36.375050118148|36.375050118148|36.375050118148|35.433388977778|35.203764895082|34.398627364504|34.212364077422|32.072105487314|32.072105487314|32.072105487314|31.848716684162|31.848716684162|31.848716684162|31.848716684162||31.848716684162|31.848716684162|31.848716684162|30.737462092306|30.262552205621|-36.108772975674|-36.108772975674|||-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.326881293003|-36.326881293003|-36.680270359828|-36.680270359828|-36.680270359828|-36.680270359828|||-37.1225247625|-37.822248485739|-37.824720836408|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-38.356226585697|-39.001363593551|-39.171682006984|-39.171682006984|-39.171682006984|-39.171682006984|-39.171682006984|-39.490757234526|-40.128618301763|||-40.962355364046|-41.530392687279|-41.678216767264|||-42.826701726705|-42.826701726705|-42.826701726705|-42.958579722489|-42.958579722489|-43.586899799014|-43.586899799014|-43.586899799014|-43.586899799014|-43.586899799014|-43.586899799014|-44.871555798478|-46.640615773673|-46.647906754276|-47.193733990793|-47.193733990793|-47.193733990793|-48.854148242876|-51.182216154037|-51.182216154037|-51.182216154037|-51.182216154037|-51.410794878997||-52.148106311204|-53.575673128103||-53.832924767358|-53.832924767358|-53.832924767358|-53.832924767358|-54.589361954643|-56.539642994436|-56.539642994436|-57.321825761301|-57.967684227133|-57.967684227133|-59.466873652299|-59.899302701774|-60.057622759936|-60.057622759936|-60.057622759936|-60.057622759936|-60.057622759936|-60.057622759936|-61.705692972737|-62.028546348764|-62.553939412648|-63.179377633791|-63.670444046002|-63.670444046002|-63.670444046002|-64.06993859183|-65.038820827132|-66.148687349563|-66.781877715064|-67.093749795438|-67.631945912574|-67.688451233549|-67.688451233549|-67.688451233549|-67.688451233549|-69.426056799009|-69.956731938338|-71.138557397554|-71.138557397554|64.181954646156|64.181954646156|64.181954646156|64.181954646156|64.181954646156|62.604951726116|61.960436763485|61.960436763485|61.144929398121|61.134786074326|61.134786074326|60.844210563948|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.566915769721|60.458677678597|60.458677678597|60.458677678597
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.541985720489|25.478873484768|25.318664690715|25.318664690715|25.318664690715|25.318664690715|25.318664690715|25.318664690715|25.318664690715|25.318664690715|25.318664690715|25.318664690715||25.318664690715|25.318664690715|25.318664690715|24.624627056897|24.095141030219|24.006824282438|23.748856300562|23.748856300562|23.748856300562|23.748856300562|23.527062674859|22.827398674374|22.827398674374|22.827398674374|22.827398674374|22.827398674374|22.827398674374|22.74278798005|22.74278798005|22.74278798005|22.74278798005|22.74278798005|22.74278798005|22.26031954974|22.203133087357|21.306258710447|20.811730315697|20.811730315697|20.811730315697|20.811730315697|20.811730315697|20.811730315697|20.811730315697|20.811730315697||20.811730315697|20.811730315697|20.811730315697|20.811730315697|19.299145621736|19.135160996604|18.582552710175|||18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|||18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.582552710175|18.350613902012|17.982348890216|17.572610081468|17.499767043014|17.499767043014|17.42873379415|17.42873379415|17.42873379415|17.304703359535|17.100377042859|17.100377042859|17.100377042859|17.100377042859|17.100377042859|17.100377042859|17.100377042859|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|-18.681508618398|||-18.681508618398|-18.681508618398|-18.681508618398|||-18.681508618398|-18.681508618398|-18.681508618398|-18.869839012406|-19.382454885136|-19.719725941167|-19.822266630051|-20.331936999291|-20.399165696237|-20.399165696237|-20.616008301944|-20.893019910621|-21.141668430025|-21.141668430025|-21.141668430025|-21.141668430025|-21.141668430025|-21.513162311641|-22.025959421891|-22.174310076786|-22.19998415379|-22.19998415379|-22.417957394965||-22.987560371169|-23.288329101895||-23.288329101895|-23.288329101895|-23.612471661408|-24.050793313802|-24.269438478484|-25.085211035427|-25.427537543703|-25.886609403214|-26.497809772051|-26.705599042561|-26.705599042561|-28.192162112821|-28.339122644651|-29.398281697419|24.798568032778|24.798568032778|24.798568032778|24.798568032778|-27.269822347957|-27.400116007415|-27.95045963138|-28.154764839245|-28.154764839245|-28.154764839245|-28.154764839245|-28.154764839245|-28.154764839245|-28.154764839245|-28.154764839245|-28.154764839245|-28.154764839245|-28.221513211909|-28.221513211909|-28.221513211909|-28.246403844493|-28.246403844493|-28.363862628559|-28.84145496463|-28.84145496463|-29.596085813387|-29.596085813387|-29.596085813387|-29.596085813387|-29.596085813387|-29.596085813387|-29.596085813387|-29.596085813387|-29.596085813387|-29.822337868858|-30.001772860746|-30.001772860746|-30.005390201651|-30.005390201651|-30.221226624474|-30.698727744404|-31.647129104737|28.512877121069|28.512877121069|28.512877121069|28.512877121069|28.512877121069|28.512877121069|28.512877121069|28.146119266194|28.092146138402
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.546769378593|-47.573158838778|-47.573158838778|-47.573158838778|-47.573158838778|-47.573158838778|-48.006287471485|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.769037955265|-48.769037955265|-49.480597117721|-50.398995085092|-51.227216371267||-51.400240404041|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275||-51.613024174275|-51.613024174275|-51.853149060216|-51.853149060216|-51.853149060216|-51.853149060216|-51.957940450208|||-52.363268073948|-53.496965603201|-54.072057163971|-54.072057163971|-54.132842395324|47.168109716804|47.168109716804|47.168109716804|47.168109716804|47.168109716804|47.168109716804|46.505678404074|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-52.357398705296|-53.345997179672|-54.581109087914|-54.949022484966|-54.949022484966|||-55.942127276286|-55.942127276286|-57.66458495549|51.971598526898|51.971598526898|51.971598526898|51.971598526898|51.971598526898|51.971598526898|51.971598526898|50.010664724711|48.261849482196|47.757840736581|47.757840736581|47.539822905012|47.094799087411|47.094799087411|47.094799087411|47.094799087411|47.094799087411|47.094799087411|47.094799087411|46.289776322981|45.35139357833|45.35139357833|45.35139357833|45.35139357833|45.35139357833|45.35139357833|45.35139357833|44.229879032549|43.73653500497|42.80837136308|41.733746433696|41.078607241799|40.158450939577|38.817161692417|38.817161692417|38.210181489296|37.4892826961|37.4892826961|37.4892826961|||37.389204546977|37.06467029471|35.792967816401|||-41.364361137754|-41.364361137754|-42.416513595986|-43.306683180517|-43.502064786831|-43.502064786831|-43.502064786831|-43.502064786831|-43.502064786831|-43.502064786831|-43.502064786831|-44.117851560292|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.519254859083||-45.522506695978|-45.762652219336||-45.762652219336|-45.762652219336|-45.762652219336|-45.762652219336|-45.762652219336|-47.217389862848|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|-45.672287391638|-45.699798941876|-45.699798941876|-46.371444040168|-47.180348910718|-47.180348910718|-47.180348910718|-47.180348910718|-47.180348910718|-47.966498840549|-48.547166403399|-48.547166403399|-48.547166403399|-48.754627819708|-49.40416814154|-49.40416814154|-49.569076552056|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|44.279908347644|43.697295218973|43.697295218973|43.37366107467|43.032401863769|42.701730276865|42.701730276865|41.149142505639|40.974603072265|40.022104205736|40.022104205736|39.539558770534
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||-10.856932313437|-10.856932313437|-10.856932313437|-10.856932313437|-10.94436927106|-10.99396359829|-10.99396359829|-10.99396359829|-10.99396359829|-10.99396359829|-10.99396359829|-10.99396359829|-10.99396359829|-10.99396359829|-10.99396359829|-11.047182320532|-11.119090926842|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|-11.225795329856|10.697535155983||10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.697535155983|10.658928154543|10.518253324909|10.438059328312|10.337288377809|10.274765065563|10.269183533338|10.227981877489|10.130535470295|10.058756312212|10.058756312212|10.058756312212|10.058756312212||10.058756312212|10.058756312212|9.9802847002174|9.9103163187399|9.7942403096507|9.659711866307|9.363013034317|||9.2666818358866|9.2429791797496|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.182331557464|9.0867873147345|9.0867873147345|9.0867873147345|9.0867873147345|8.9792078816467|8.8163418597175|-9.3565473132727|-9.3565473132727|-9.3565473132727|-9.380525229108|-9.380525229108|-9.380525229108|-9.380525229108|-9.3978058207164|||-9.4004775007709|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.5064802556251|-9.6118550200169|9.036154437034|9.036154437034|9.036154437034|9.036154437034|9.036154437034|9.036154437034|9.036154437034|9.036154437034|8.9712830384226|8.8992035476865|8.8552259436914|8.7402513282905|8.7386435600722|8.7386435600722|8.6990484763742|8.6228319858578|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.1843104776056|-9.2942336330052|||-9.4008153554726|-9.4311530399453|-9.4311530399453|||-9.4311530399453|-9.4389544710863|-9.4389544710863|-9.5099487553424|-9.6504989476542|-9.7177764410819|-9.7207810035776|-9.7207810035776|-9.7207810035776|-9.7207810035776|-9.7207810035776|-9.7207810035776|-9.7207810035776|-9.7207810035776|-9.7207810035776|-9.7599300931372|-9.7741336900303|-9.9641037073742|-10.135706199787|-10.135706199787|-10.135706199787|-10.15128322617|-10.220003297768||-10.287964691544|-10.301573503706||9.8265980834896|9.8265980834896|9.8265980834896|9.8265980834896|9.8265980834896|9.8265980834896|9.8265980834896|9.8025846078589|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.386310094872|-10.436551511595|-10.457751632079|-10.531047401583|-10.531047401583|-10.531047401583|-10.649832312438|10.102248842519|10.102248842519|10.102248842519|10.102248842519|10.07145220297|10.07145220297|10.07145220297|10.07145220297|10.07145220297|10.07145220297|10.07145220297|10.07145220297|10.07145220297|10.065388907519|10.055112737598|10.055112737598|10.022684726651|10.019037681084|9.9888691430417|9.9879216742034|9.9879216742034|9.8751789204062|9.8751789204062|9.8751789204062|9.8751789204062|9.8433907443521|9.8433907443521|9.8433907443521|9.8433907443521|9.8433907443521|9.8433907443521|9.8258690231639|9.7777347954995|9.763864136723
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||-36.574384275793|-36.574384275793|-36.574384275793|-36.574384275793|-36.750715008178|-36.767572579688|-36.767572579688|-36.767572579688|-36.767572579688|-36.767572579688|-36.767572579688|-36.767572579688|-36.767572579688|-36.767572579688|-36.767572579688|-37.011193365859|-37.670216130997|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385||35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.987400658385|35.953777347954|35.538086188007|35.319541997566|34.841157351218|34.509618558577|34.480130502572|34.289034654686|33.577815164006|33.354049043173|33.354049043173|33.354049043173|33.354049043173||33.354049043173|33.130336050981|32.734619198898|32.675299603254|32.327176790007|31.759083991324|30.952316554691|||30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.924229455889|30.66598079552|30.66598079552|30.66598079552|30.66598079552|30.538866762207|29.793894613105|29.120487571114|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|||28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.691493374299|28.340401660302|28.340401660302|28.340401660302|28.340401660302|28.000902371192|28.000902371192|28.000902371192|28.000902371192|27.962560483327|27.962560483327|27.962560483327|27.640066911237|27.456742182326|27.253046237707|26.872274199326|26.827652512372|26.827652512372|26.827652512372|26.770725420648|26.555805395637|26.384783425368|26.159204445986|25.743560008107|-27.796358446912|-27.796358446912|-27.796358446912|-27.796358446912|-27.796358446912|-27.796358446912|-27.796358446912|-27.796358446912|-28.024285692458|||-28.314762745173|-28.481402566997|-28.531003081101|||-28.601115106761|-28.80075900253|-28.80075900253|-28.92528774668|-29.298096470581|-29.331774292772|-29.471332953376|-29.471332953376|-29.471332953376|-29.471332953376|-29.471332953376|-29.471332953376|-29.471332953376|-29.471332953376|-29.471332953376|-29.541480830424|-29.734978573315|-30.303309644585|-30.621638559517|-30.621638559517|-30.621638559517|-30.775709866613|-30.854122319851||-31.014718027068|-31.014718027068||-31.078020169947|-31.290577546991|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.311700506509|-31.364666801361|-31.538151962555|-31.538151962555|-31.538151962555|-31.538151962555|-31.661279818522|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.311148901331|30.221851504206|30.221851504206|30.221851504206|30.221851504206|30.21205686238|29.958302893124|29.958302893124|29.958302893124|29.958302893124|29.930415831019|29.930415831019|29.930415831019|29.930415831019|29.930415831019|29.930415831019|29.806572183425|29.765636267988|29.753484636245
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||-42.451144971563|-42.451144971563|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-43.008666313891|-43.670184971232|-43.966873461823|-45.466522966072|41.153883249481|41.153883249481|41.153883249481|41.153883249481|41.153883249481|41.153883249481|41.153883249481||41.153883249481|41.153883249481|41.153883249481|40.916241415032|40.319487745978|40.319487745978|40.147737060893|||39.221376775491|39.09819451834|38.704661067606|37.611289430858|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|36.338535583286|35.08837412493|33.877079843333|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.932969635303|||-33.932969635303|-33.932969635303|-33.932969635303|-34.055522461264|-34.388912540374|-34.440458568929|-34.525509181948|-35.608899981149|-35.933922658817|-35.933922658817|-35.933922658817|-35.933922658817|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-36.815252737405|-37.282502126034|-37.326114600826|-37.661794178937|-38.127548316292|-38.348944455575|-38.549935639115|-38.569929666223|-38.92825314171|-39.354727391478|-39.760897965192|-39.760897965192|-40.26788033779|-40.26788033779|||-40.26788033779|-40.26788033779|36.444853512727|||36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.444853512727|36.004279578486|35.726423542542|35.531581552871|34.933977400868|34.333308842015|34.079788687308|32.951430323477|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869||32.859254198869|32.859254198869||32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.859254198869|32.653261747183|32.61175006211|31.743249716363|31.480418714915|31.480418714915|31.480418714915|31.272762339099|31.272762339099|30.882933979546|30.375272518302|30.059592306509|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.010281964657|-33.232528391279|-33.488107989008|-33.916923926415|-33.916923926415|-34.857067406106|-34.857067406106|-34.973673828817|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.123951580512|32.11596346165|31.987756414163|31.826773767428|31.826773767428
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192||4.9357612206192|4.9357612206192|4.8741791859436|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.8023073257744|4.7614525757166|4.7519648827814|4.6585808901547|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419||4.6239552427419|4.6239552427419|4.5678560655523|4.4801232198001|4.3252130458886|4.2668443200913|4.179203245146|||4.0863371128318|3.9837079042061|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.8967328038565|3.754463695459|3.7315101479739|3.6578839469502|3.6578839469502|3.6578839469502|3.6578839469502|3.6578839469502|3.6578839469502|3.6226487743137|3.5762764201426|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|||-3.9780293589642|-4.0294770935962|-4.0407764357045|-4.0407764357045|-4.1079078031596|3.7464612529171|3.7464612529171|3.7464612529171|3.7464612529171|3.7355123411166|3.6800136842714|3.6555470489782|3.6555470489782|3.6555470489782|3.6555470489782|3.6555470489782|3.6555470489782|3.6555470489782|3.6555470489782|3.6555470489782|3.6555470489782|3.6033286809172|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-3.9503029760274|-4.0170033172935|-4.0264657529642|-4.0264657529642|-4.0264657529642|-4.0264657529642|-4.0264657529642|-4.0264657529642|||-4.0949619646922|-4.1590008875385|-4.1590008875385|||-4.1590008875385|-4.1590008875385|-4.1590008875385|-4.269604287838|-4.3269320310211|-4.3768565589693|-4.4301241034166|-4.4617410465623|-4.4617410465623|-4.4617410465623|-4.4617410465623|-4.4617410465623|-4.4617410465623|-4.4617410465623|-4.5864301649762|4.1860229585811|4.1860229585811|4.1860229585811|4.1860229585811|4.1090112896147|4.0876565403713|4.0876565403713|4.0876565403713||4.0876565403713|4.0876565403713||4.0876565403713|4.0876565403713|4.0876565403713|4.0876565403713|4.0876565403713|4.0876565403713|4.0668465996688|4.0668465996688|3.9963370850294|3.9963370850294|3.9963370850294|3.9963370850294|3.9963370850294|3.9963370850294|3.9933961236713|3.9933961236713|3.9933961236713|3.9933961236713|3.9933961236713|3.9933961236713|3.9933961236713|3.9878976643722|3.9878976643722|3.9878976643722|3.9878976643722|3.9878976643722|3.9878976643722|3.9878976643722|3.9388606214236|-4.2705991918502|-4.2705991918502|-4.2705991918502|-4.2705991918502|-4.2705991918502|-4.2705991918502|-4.2705991918502|-4.2705991918502|-4.3035564085574|-4.3191486752398|-4.4459193455254|4.1413475835427|4.1413475835427|4.1379492060617|4.1379492060617|4.1379492060617|4.113630679443|4.113630679443|4.0753711594513|4.0753711594513|4.0753711594513|4.0753711594513|4.0720796997206|4.0297106347718|4.0297106347718|4.0297106347718|4.0297106347718|4.0297106347718|4.0297106347718|4.0297106347718|4.0297106347718|4.0297106347718|4.0297106347718|3.9046553331655|3.9018793231227|3.9018793231227
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|18.275433672068|17.937148240537|17.745719012652|-18.699180675429|-18.699180675429|-18.699180675429|-18.699180675429|-18.699180675429|-18.75398912067|-18.75398912067|-19.028320096541||-19.264800573509|-19.370222391495|-19.370222391495|-19.370222391495|-19.370222391495|-19.552469586674|-19.552661930801|-19.552661930801|-19.552661930801|-19.552661930801|-19.552661930801|-19.552661930801|-19.552661930801|-19.921291072371|18.379819073955|18.379819073955|18.379819073955|18.263808948785|18.263808948785|18.263808948785|18.263808948785|18.263808948785|18.263808948785|18.263808948785|18.263808948785|18.125038340555|18.125038340555|18.125038340555|18.125038340555|18.125038340555|-19.047802794991|-19.047802794991|-19.047802794991|-19.047802794991||-19.047802794991|-19.047802794991|-19.047802794991|-19.047802794991|-19.047802794991|-19.047802794991|-19.047802794991|||-19.146448308691|-19.218831784708|-19.499812293034|-19.529698362811|-19.529698362811|-19.529698362811|-19.529698362811|-19.529698362811|-19.616233166921|-19.616233166921|-19.775258709841|-20.012509639455|-20.062788653587|-20.080875900293|-20.334364015903|-20.334364015903|-20.334364015903|-20.49651430166|-20.666683706048|-20.680526990019|-20.680526990019|-20.680526990019|-20.680526990019|-20.680526990019|-20.680526990019|-20.680526990019|-20.742808097295|-21.085341605535|-21.228158166001|-21.301675710647|-21.301675710647|-21.59817898005|||-21.611159666046|-21.873907362603|-21.994036766316|-22.227149597446|-22.227149597446|-22.227149597446|-22.402943946299|-22.459726734854|-22.459726734854|-22.459726734854|-22.459726734854|-22.459726734854|-22.624140973331|-22.717458436815|-22.717458436815|-22.87050925132|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-22.947767025114|-23.010851177773|-23.301501363738|21.772792761944|21.772792761944|21.772792761944|21.772792761944|21.772792761944|21.772792761944|21.772792761944|21.772792761944|||21.772792761944|21.772792761944|21.772792761944|||21.772792761944|21.772792761944|21.772792761944|21.772792761944|21.772792761944|21.479589663482|21.479589663482|21.479589663482|21.479589663482|21.479589663482|21.475663255729|21.475663255729|21.475663255729|21.189117722023|20.847060420236|20.541315955278|20.261605177054|-21.653950141599|-21.653950141599|-21.653950141599|-21.653950141599|-21.653950141599|-21.653950141599||-21.653950141599|-21.653950141599||-21.653950141599|-21.653950141599|-21.653950141599|-21.653950141599|-21.825642822771|20.18424873649|20.18424873649|20.18424873649|19.726077400963|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.711191846623|-20.984350948084|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.336341728231|-21.56746457844|20.524496668287|20.524496668287|20.524496668287|20.524496668287|20.524496668287|20.524496668287|20.524496668287|20.524496668287|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.399681379593|20.349737911529|20.331052759297|19.905431088483|19.84274265188|19.84274265188
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-38.125787222574|-38.125787222574|-38.486837296071|-38.486837296071|-39.032041448556|-39.346713059702|-39.573571515921|-39.75089147209|-39.75089147209|-39.75089147209|-40.565992965951|-40.914632814488|-40.914632814488|-40.914632814488|-40.914632814488|-42.036815238618|-42.13378467754|-42.13378467754|-42.989759871203|-43.590843038248|-43.612028745574|-43.612028745574|-44.294475824482|-44.741921065284|-44.741921065284|-44.741921065284|-45.249119465035|40.966188719908|40.966188719908|40.966188719908|40.966188719908||40.966188719908|40.966188719908|40.966188719908|40.088543471406|39.856161498042|39.696928046627|39.696928046627|39.555270072587|39.555270072587|39.555270072587|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|38.962365464329|38.962365464329|38.962365464329|38.92748552111||38.92748552111|38.92748552111|38.303317661056|37.491462728457|36.472180071889|35.551312437122|34.955345990994|||34.681449225381|34.681449225381|34.681449225381|34.356055262833|33.425061547259|32.732939892074|32.732939892074|32.732939892074|32.732939892074|32.732939892074|32.732939892074|31.809378709021|31.032615961039|31.032615961039|31.032615961039|31.032615961039|30.096277569625|29.574074370687|29.574074370687|29.574074370687|29.574074370687|29.574074370687|29.574074370687|29.437302915061|28.302557883224|-31.554360121605|-31.554360121605|-31.554360121605|-31.554360121605|-31.554360121605|-31.554360121605|-31.554360121605|||-31.554360121605|-31.554360121605|-32.126431369631|-32.126431369631|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-32.797542296639|-33.779492390145|-34.426102227623|-35.084002568385|-35.3783816317|-35.3783816317|-35.3783816317|-35.3783816317|||-35.3783816317|-35.3783816317|-35.3783816317|||-35.3783816317|-35.3783816317|-35.3783816317|-35.3783816317|-35.557524678804|-36.46065849474|-37.913786084684|-38.76306866034|-38.76306866034|-38.76306866034|-38.869204715713|-40.183077074669|-41.143389200261|-41.327022419032|-41.42412997358|-41.591795509314|-42.569352221991|-44.394148376811|40.271474397435|40.271474397435|40.271474397435|40.271474397435|40.271474397435||40.271474397435|40.271474397435||40.271474397435|40.271474397435|39.896570651556|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-43.995131129398|-44.431667915556|-44.431667915556|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.55075714895|-44.788242052097|-45.862866453434|-45.862866453434|-45.862866453434|-45.862866453434|-45.862866453434|-45.862866453434|-45.862866453434|-45.862866453434|-45.862866453434|-45.862866453434
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.1721619382919|-4.1735132419865|3.7183567629304|3.7183567629304|3.7183567629304|3.7183567629304|3.7183567629304|3.7183567629304|3.669144019429|3.669144019429||3.6655480824185|3.6655480824185|3.6417201053514|3.6042593430609|3.6042593430609|3.6042593430609|3.4657468505905|3.4657468505905|3.4657468505905|3.4657468505905|3.4657468505905|3.3465551920881|3.3465551920881|3.3465551920881|3.3465551920881|3.3465551920881|3.3465551920881|3.2917280669731|3.2821333829908|3.2821333829908|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869||3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.1802664899484|3.0897404511389|2.9463784385188|||2.7604204337313|2.5893560162865|2.5631733328858|2.5301925772604|2.5252139296991|2.4962004246576|-2.9689279583046|-2.9689279583046|-2.9689279583046|-3.0104754265755|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0458185777903|-3.0458185777903|-3.0458185777903|-3.0458185777903|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.1198760536451|||-3.2659734649944|-3.341081518099|-3.3499196688297|-3.3499196688297|-3.3499196688297|-3.4337996420996|-3.5358884398293|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5441029923331|-3.5462255099494|-3.6980281647796|-3.7219099662006|-3.7219099662006|-3.7219099662006|-3.7219099662006|-3.7219099662006|-3.7219099662006|-3.7219099662006|-3.7219099662006|-3.7219099662006|-3.7621221963234|||-3.7868024710888|-3.8486695294109|-3.9235215986798|||-3.9339185148369|-3.9339185148369|-3.9339185148369|-3.9943538274909|-4.0713628460037|-4.0713628460037|-4.1691290582794|-4.1691290582794|-4.1691290582794|-4.1691290582794|-4.1691290582794|-4.1691290582794|-4.1691290582794|-4.1691290582794|-4.1691290582794|-4.2095878351152|-4.4034308447242|-4.5654788694779|3.9313367508831|3.9313367508831|-4.4745389475017|-4.4745389475017|-4.4745389475017||-4.4745389475017|-4.4745389475017||-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4745389475017|-4.4867924201918|-4.6109773715867|-4.6109773715867|-4.6214274766066|-4.6214274766066|-4.6214274766066|-4.6214274766066|-4.6214274766066|-4.6214274766066|-4.7477495805001|-4.8379199905713|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.2991593292361|4.1807231048942|4.1807231048942
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.392531163934|-18.677812849419|-19.030903060057|-19.299892856918|-19.379325498301|-19.569807067136|-19.908436044152|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.809495067858|17.719013744221|17.662084980901|17.662084980901|17.662084980901|17.05692005951|17.05692005951||17.05692005951|17.05692005951|17.05692005951|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.82641037889|16.571011320172|16.373956762657|16.373956762657|16.373956762657|16.373956762657|16.290843273768|16.290843273768|16.290843273768|16.290843273768|16.290843273768|16.054269659927|15.718078679961|15.366753546311|15.215281557059|15.164757806963|14.708063742525|14.37118222648|13.484647193817|13.387622470102|13.387622470102|13.387622470102|13.172914472378||13.058042020901|13.058042020901|12.728935263007|12.332150694893|11.869056274677|11.77297813585|11.77297813585|||11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|||-13.156120625946|-13.156120625946|-13.1629118829|-13.302680111487|-13.803533342767|-14.356148696926|12.459126637411|12.459126637411|12.459126637411|12.459126637411|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.234210513473|12.191344762776|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|-13.739640471967|||-13.959045301579|-14.235049921829|-14.273742047237|||-14.555816453407|-14.555816453407|-14.555816453407|-14.563592585932|-14.998044924616|-15.116884501642|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.257001855611|-15.763019962045|-15.964777634862|-15.964777634862|-15.964777634862|-15.964777634862|-16.067675880065||-16.280980479411|-16.280980479411||-16.582921279461|-16.716142615776|-16.807370619752|-16.969016875137|-17.292605229339|15.46831140062|15.46831140062|15.46831140062|15.46831140062|15.46831140062|15.46831140062|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.461087679152|15.138052489233|14.699144233014|14.455354863567|14.263275124139|14.263275124139|14.263275124139|14.234546485938|14.234546485938|14.234546485938|14.234546485938|14.234546485938|14.234546485938|14.234546485938|14.234546485938|13.755974097823|13.412818586136|13.159096383924|13.159096383924|13.159096383924|13.159096383924|13.159096383924
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-8.1813882963694|-8.1813882963694|-8.1813882963694|-8.1813882963694|-8.4615427274215|-8.5622696632265|-8.6800676244276|-8.6800676244276|-8.6800676244276|-8.918408726959|-9.1143431126062|-9.1612517651204|-9.1612517651204|-9.1612517651204|-9.1612517651204|-9.3936128943368|-9.5895699228627|-10.06618857006|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.284249126432|-10.399568798063||-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.399568798063|-10.502492171155|-10.502492171155|-10.784435569828|-11.135483913493|-11.339426655319||-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|||-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|-11.730340456205|-11.950933852944|9.5957496898369|9.5957496898369|9.5957496898369|9.1020972027762|9.1020972027762|9.1020972027762|9.1020972027762|9.1020972027762|9.1020972027762|9.1020972027762|8.6462443702319|8.6462443702319|8.6462443702319|8.4269379899346|8.3288197832465|7.9986883619493|7.3807655947149|7.0363154166937|7.0363154166937|6.8953501111931|6.5797111821621|6.5797111821621|6.5797111821621|6.5797111821621|||6.5797111821621|6.5797111821621|6.5797111821621|6.5797111821621|6.5797111821621|6.5797111821621|6.5797111821621|6.5797111821621|6.5797111821621|6.4641239723066|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|6.1491860654596|5.8174292011|5.7560855040994|5.7560855040994|5.5497316305465|-6.9979343154534|-6.9979343154534|-6.9979343154534|-6.9979343154534|-6.9979343154534|-6.9979343154534|-6.9979343154534|-6.9979343154534|-6.9979343154534|-7.1693713376372|-7.2993015392455|-7.3764463380346|-7.6754959375074|-7.8513455412748|-7.8513455412748|-7.8513455412748|-7.9359396058059|||-8.1436907781171|-8.1436907781171|-8.4707674199793|||-8.6497426359051|-8.6497426359051|-8.6497426359051|-8.7647138798892|-9.3441265385084|-9.7306964177481|-10.140217862592|-10.166930839666|-10.166930839666|-10.166930839666|-10.306034482461|-10.570038279938|8.8281873816593|8.8281873816593|8.8281873816593|8.8281873816593|8.8281873816593|8.8281873816593|8.8281873816593|8.8281873816593|-10.463627419079|-10.463627419079|-10.463627419079||-10.463627419079|-10.463627419079||-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.746523185825|-10.888359012709|-11.084270571615|-11.084270571615|-11.188078031436|-11.334726345264|-11.334726345264|-11.399140370911|-11.655605131983|-11.655605131983|-11.682339039775|-11.786488046615|-11.842209116584|-12.474676626662|-12.794584194076|-12.794584194076|-12.794584194076|-12.794584194076|-12.794584194076|-12.794584194076|-13.042871174163|-13.14207859497|-13.577309772491|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.565294668936|11.262346185142|11.262346185142
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.652603536558|-24.866226414522|-25.177474052465|-25.272947752312|-25.272947752312|-25.272947752312|-25.724942591273|-26.366047544042|22.982246660188|22.982246660188|22.982246660188||22.982246660188|22.982246660188|22.982246660188|22.982246660188|22.982246660188|22.982246660188|22.745830508289|22.603010362009|22.603010362009|22.603010362009|22.603010362009|22.482880791655|22.482880791655|22.482880791655|22.178756723394|21.878834512486|21.878834512486|21.703498531583|21.703498531583|21.389751488783|21.389751488783|21.307875709249|21.307875709249|21.307875709249|19.687581949307|19.687581949307|19.687581949307|19.687581949307|19.687581949307|19.687581949307|19.687581949307|19.687581949307|19.687581949307|19.687581949307||19.687581949307|19.687581949307|19.687581949307|19.407313060841|19.251251197255|19.251251197255|18.732501533734|||18.320557094401|18.109913711939|18.109913711939|18.109913711939|17.698792012967|17.465325179406|16.520916743088|16.443241325803|16.334947777638|16.334947777638|16.334947777638|16.139941746272|16.013267577001|15.600853774623|15.422059639379|15.262844624436|15.222370150207|15.222370150207|15.222370150207|14.927633394266|14.241814310313|13.761460179489|13.112178345964|-15.273824594494|-15.273824594494|-15.273824594494|-15.273824594494|-15.273824594494|-15.273824594494|-15.273824594494|-15.273824594494|-15.273824594494|||-15.273824594494|-15.273824594494|-15.273824594494|-15.284166439664|-15.284166439664|-15.292962772197|-15.372180336655|-15.689644992286|-15.833494226065|-16.065980695313|-16.065980695313|-16.151644996609|-16.600161291721|-16.771929726423|-16.771929726423|-16.771929726423|-16.771929726423|-16.771929726423|-16.93325502058|-17.336944308408|-17.336944308408|-17.336944308408|-17.336944308408|-17.336944308408|-17.336944308408|-17.336944308408|-17.336944308408|-17.336944308408|-17.405493911249|-17.667831548622|-17.667831548622|-18.255368215696|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|||15.844394237903|15.844394237903|15.844394237903|||15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.844394237903|15.775758777622|15.454791107181|15.434750811263|15.362494751264|15.173187781759|14.910954106061|14.5634038848|14.462186521257|14.462186521257|14.299008097875|14.214343722913|14.122652513289|13.757022361517|13.007984192901||12.93507791419|12.873085515234||12.873085515234|12.303350919165|12.303350919165|12.303350919165|12.303350919165|12.303350919165|12.303350919165|12.303350919165|12.268487665931|12.268487665931|12.268487665931|11.88727375962|11.66746809193|11.426095455979|11.232342413339|11.232342413339|11.232342413339|11.232342413339|11.232342413339|10.959762391418|-12.276056743805|-12.276056743805|-12.276056743805|-12.276056743805|-12.276056743805|-12.369865074361|-12.563124063506|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.321487297928|11.311614211307|11.275252532763|11.275252532763|11.275252532763|11.275252532763|11.189780235073|11.123851881845|10.465012773787|10.021476993864
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||-6.7265008723417|-6.8050008389331|-7.0205562747162|-7.0808181286078|-7.0808181286078|-7.0808181286078|-7.2536868784406|-7.4063185291797|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.8723864676484|-7.9943184192455|-8.1230366037429|-8.1230366037429|-8.1230366037429|-8.1983739585943|-8.24319327885|-8.2696589740789|-8.349208718057|-8.349208718057|-8.4418983520353|-8.4621094665355|-8.5351214366297||-8.7212460788467|-8.9624958338978|-9.1561064789298|-9.2201180534896|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|6.4583896087038|6.3704325011955|5.8165916923667|5.7598043376017|5.7598043376017|5.571449245988|5.2202598029022|5.2202598029022|5.2202598029022|5.2191775831519||5.0172563257701|5.0172563257701|4.8986180295422|4.5379088708509|4.0998986637978|4.0854427722194|3.3982699079754|||3.2676790270102|3.2676790270102|3.0274210939685|-3.5146431177181|-3.5146431177181|-3.5146431177181|-3.5146431177181|-3.5334481949328|-3.5334481949328|-3.6554978417819|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.0460728034435|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|-3.8043504322415|||-3.8288964497879|-3.8288964497879|-3.8288964497879|-3.8288964497879|-3.8288964497879|-3.8288964497879|-3.8288964497879|-3.8288964497879|-3.8965514884873|3.3291697371863|3.3291697371863|3.3291697371863|3.3291697371863|3.3291697371863|3.3291697371863|3.3079664165072|3.2227405634514|3.0886005259213|2.9540004969369|2.8033339448251|2.7753710291428|2.7526344482151|2.7410917713866|2.7410917713866|2.7190835134463|2.7190835134463|2.7190835134463|2.6901648564933|2.6901648564933|2.6390721448923|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1205198023892|-3.1592545270738|||-3.1592545270738|-3.1592545270738|-3.1592545270738|||-3.1967512688297|-3.1967512688297|-3.1967512688297|-3.1967512688297|-3.2986126433101|-3.3829028220405|-3.4626698197512|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.6357246675887||-3.7467545014244|-3.7467545014244||-3.7467545014244|-3.7467545014244|-3.7525049560183|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7826302117281|-3.8312557743847|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.9351241624888|-4.0006934974521|-4.1018817395998|-4.2037573623473|-4.2375082492623|-4.2994537220833|-4.383281798985|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.7631013843491|3.7387434578537|3.7387434578537|3.7387434578537|3.7387434578537|3.7387434578537|3.7324863256903|3.7324863256903|3.7324863256903|3.7324863256903|3.6606166166169|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.8279238270165|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3426841063063|-5.3426841063063|-5.3426841063063|-5.3924267074312|-5.399918690969||-5.4143539442503|-5.4342821719341|-5.503091375264|-5.5207339437486|-5.5207339437486|-5.5207339437486|-5.5207339437486|-5.5207339437486|-5.5247953389016|-5.5247953389016|-5.5936614113745|-5.7353845150011|-5.7353845150011|-5.7509827382849|-5.8477586383605|-5.8779736206591|-5.8779736206591|-5.8883039869268|-5.9164491138414|-5.9482766479867|-6.0469742980949|-6.167749189376|-6.190245818502|-6.190245818502|-6.2347174478972|-6.2663528205513|-6.3342808619207|-6.3542010138505|-6.4274458167811|-6.817710578915|-6.817710578915|-7.0246783235299|-7.2844795477522|-7.2844795477522||-7.3633104443697|-7.7788786225301|6.4773482297184|6.4773482297184|6.4773482297184|6.4773482297184|6.4773482297184|||6.2559422358674|5.9571582591977|5.924023516445|5.924023516445|5.924023516445|5.8016928914174|5.6904593720304|5.6904593720304|5.6904593720304|5.6904593720304|5.6904593720304|5.6904593720304|5.5971772951403|5.3940856238779|5.3084287931055|5.1825666775445|5.1825666775445|5.1825666775445|5.1825666775445|5.1825666775445|5.1745185178893|4.8383537710129|4.6909485857155|4.6560540243945|4.5578377826304|4.3442640948396|4.242764945815|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|||-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761|-5.0240744681658|-5.0684158903032|-5.0810178762971|-5.1333529956141|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.1848275185182|-5.3659194840937|-5.5718250377679|-5.5718250377679|-5.5718250377679|-5.5718250377679|-5.5718250377679|-5.5718250377679|-5.5718250377679|-5.5724343547504|-5.5724343547504|-5.5724343547504|-5.5724343547504|-5.5724343547504|-5.5724343547504|-5.5724343547504|-5.7660383128768|||-5.9717092407683|-6.0146769034575|-6.2063076217649|||-6.3097864477367|-6.3517114989222|-6.3517114989222|-6.4398185112931|5.623300848612|5.623300848612|5.623300848612|5.623300848612|5.623300848612|5.623300848612|5.4815034361162|5.4815034361162|5.4815034361162|5.4333375260023|5.4333375260023|5.3042638616195|-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046||-5.9126312124046|-5.9126312124046||-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.1321990884081|-6.1400606206336|-6.1400606206336|-6.2739560925605|-6.4627290394177|-6.6391435890584|-6.7434926330147|-6.9061030876966|-6.9478923493327|-7.0099827861837|-7.0099827861837|-7.0099827861837|-7.0299809614874|-7.1284354479543|-7.1284354479543|-7.1284354479543|-7.1284354479543|-7.1284354479543|-7.2738170923383|-7.3914637633596|-7.478292843637|-7.4933864061444|-7.4933864061444|-7.5926515729791|-7.656834963468|-7.710372372366|-7.7493024621816|-7.7597807021507|-7.8830894200414|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|6.9897186646793|6.8140673954507|6.8140673954507
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145||5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.2894246043213|5.2894246043213|5.2894246043213|5.0821383994429|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.9021633198322|-6.0762923614251|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021||5.2177066662021|5.2177066662021|5.2177066662021|5.1835630048323|5.1729786912365|5.1729786912365|4.8883096685854|||4.6455612130551|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.3782662746251|-5.3782662746251|-5.3782662746251|-5.3782662746251|-5.3782662746251|-5.3782662746251|||-5.5836291707159|-5.6529213230478|-5.8749124253974|-6.0137917957026|5.1925474485992|5.1925474485992|5.1925474485992|5.1925474485992|5.1925474485992|5.1925474485992|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8604823173245|-5.8827579883691|-6.016397810419|-6.0276560101059|-6.0276560101059|-6.0276560101059|-6.0276560101059|-6.072395778712|||-6.0823821120701|-6.0823821120701|-6.0823821120701|||-6.0823821120701|-6.0823821120701|-6.0823821120701|-6.0823821120701|-6.0998936610768|-6.0998936610768|-6.0998936610768|-6.0998936610768|-6.0998936610768|-6.0998936610768|-6.1137707451261|-6.1689654418194|-6.1689654418194|-6.1689654418194|-6.2910724821316|-6.3139692349154|-6.3499659479678|-6.8960733083686|-7.1287663657645|-7.1287663657645|-7.1287663657645|-7.1287663657645|-7.1287663657645||-7.2286291342289|-7.3218100050324||-7.5714557942675|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.8708234377117|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.1022341572861|6.9969268467271|6.893251806083|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.7520351656393|6.7520351656393|6.7520351656393|6.7520351656393|6.7520351656393|6.5711500123823|6.5387035421487|6.5387035421487
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.927207416756|-26.937022996167|-26.937022996167|-26.937022996167|-26.937022996167|-27.027247031772|-27.345273954166|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879||25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.128139671833|24.901821437975|24.599246889905|24.298591609068|24.298591609068|24.298591609068|24.298591609068|24.298591609068|24.143435261059|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.072335043653|24.072335043653|24.072335043653|24.072335043653||23.49648389894|23.4299819743|23.351645553042|23.084050800987|23.033390101004|22.744321037452|22.283690533286|||22.175211042437|22.136345962984|22.130057716937|22.130057716937|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.38978772578|20.714208342602|-22.424674801338|-22.424674801338|-22.424674801338|-22.424674801338|-22.424674801338|-22.424674801338|-22.424674801338|||-22.917416577326|-23.086574665691|-23.392304967935|21.485484134066|21.485484134066|21.485484134066|21.485484134066|21.485484134066|21.485484134066|21.46720347019|21.034770588268|21.034770588268|21.034770588268|21.034770588268|21.034770588268|21.034770588268|21.034770588268|21.034770588268|21.034770588268|20.967522201924|20.849469672738|20.469410166805|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.678951242563|-21.893279476294|-22.060866165304|-22.13245229724|-22.13245229724|-22.13245229724|-22.13245229724|-22.270501560667|||-22.638766441852|-22.735407893426|-22.819907683539|||-22.899827872349|-22.899827872349|-22.899827872349|-23.12581688677|-23.451841214352|-23.669089161746|-24.058711832753|-24.517499413745|-24.549246806886|-24.549246806886|-24.549246806886|-24.549246806886|-24.549246806886|-24.549246806886|-25.018337058785|-25.04177981218|-25.04177981218|-25.435580062204|-25.435580062204|-25.435580062204|-25.435580062204|-25.435580062204|-25.435580062204||-25.435580062204|-25.435580062204||-25.435580062204|-25.435580062204|-25.435580062204|-25.536338805417|-25.71513324232|-25.866967823822|-25.866967823822|-25.866967823822|-25.866967823822|-25.866967823822|-25.866967823822|-25.866967823822|-25.866967823822|-26.104190841894|-26.104190841894|-26.104190841894|-26.152563748074|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.274814533947|-26.615837418654|-26.615837418654|-26.615837418654|-26.824017881926|-26.895772695073|-27.101172089425|25.119742733428|25.119742733428|25.119742733428|25.119742733428|25.119742733428|25.119742733428|25.119742733428|24.815083563537|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666|24.475123606666
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-10.01479059899|-10.01479059899|-10.129618070304|-10.129618070304|-10.174020075996|-10.315577745658|-10.357502560828|-10.357502560828|-10.367780955869|-10.396978996681|-10.514421302397|-10.682134767725|-10.904169983598|-10.904169983598|-10.904169983598|-10.985744258797|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.896187060731|9.7918743487391|9.6002584967585|9.6002584967585|9.6002584967585|9.6002584967585||9.6002584967585|9.582509680321|9.4872331307223|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.229627529603|9.229627529603|9.1040309444862|-10.166396175581|-10.166396175581|-10.166396175581|-10.166396175581|-10.166396175581|-10.354884556883|-10.498053310278|-10.498053310278||-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|||-10.498053310278|-10.731170334157|-10.736629915012|-10.736629915012|-10.776780550604|-10.776780550604|-10.776780550604|-10.776780550604|-10.776780550604|-10.80586718732|-10.89207447032|-10.90619424162|-11.312993296624|-11.502318793019|-11.502318793019|-11.502318793019|-11.502318793019|-11.502318793019|-11.502318793019|-11.72757634132|-11.837662856014|-11.837662856014|-11.837662856014|-11.891847151553|-12.973163624644|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926|||12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.375778864945|12.375778864945|12.304199111821|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.559113896053|-13.699148444308|-13.699148444308|-13.699148444308|-13.699148444308|-13.699148444308|-13.699148444308|-13.699148444308|-13.699148444308|-13.699148444308|-13.699148444308|-13.876276365003|-14.145306815793|-14.148084357807|-14.148084357807|-14.148084357807|-14.148084357807|-14.148084357807|-14.311204437226|||-14.630470531608|-14.630470531608|-14.630470531608|||-14.630470531608|-14.630470531608|-14.630470531608|-14.630470531608|-14.861955780259|-14.861955780259|-14.861955780259|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111||-14.886283113111|-14.886283113111||-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-15.093092072395|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.808362460792|13.808362460792|13.808362460792|13.808362460792|13.754292250408|13.391991457159|13.103879011136|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.880553017657|-15.326725494642|-15.517682130404|-15.517682130404|-15.517682130404|-15.517682130404|-15.517682130404|-15.519646599633|-15.67849620486|-15.9514286129|-15.9514286129|-15.9514286129
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||33.587696168785|33.587696168785|33.527997650443|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.382310840665|33.382310840665|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477||33.237981591162|32.919978019856|32.655281716981|32.655281716981|31.011425740629|-33.394519987216|-33.394519987216|-33.394519987216|-33.733296206104|-33.733296206104|-33.896786363168|-33.896786363168|-34.191192718253|-34.191192718253|-34.394822328074|-34.91011303529|-35.087192838555|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.407440127564|-35.407440127564|-35.491717066825||-35.491717066825|-35.941906944977|-36.26378654558|-36.300318443318|-36.448134011184|-37.049424028881|-37.049424028881|||-37.094228568498|-37.094228568498|-37.729472070738|-37.828328033784|-37.828328033784|-38.591350445592|-39.337138159897|-39.608485945757|-40.507761593986|-41.051402220382|38.574263512987|38.574263512987|38.574263512987|38.512035170235|38.512035170235|38.512035170235|38.195037408049|37.781151607494|37.365170826361|37.201302172791|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-40.22417475581|-40.249637888536|-40.598487534639|-40.703876140511|-41.11930468656|||-42.098280248541|-42.098280248541|40.03324125701|40.03324125701|40.03324125701|40.03324125701|39.891380081505|39.493757841687|39.194729511054|-41.561023647032|-41.561023647032|-41.561023647032|-41.966136436155|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|39.572685831691|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|-41.725054973322|||-41.725054973322|-41.725054973322|-41.725054973322|||39.441610784782|39.441610784782|39.441610784782|39.441610784782|39.441610784782|39.441610784782|39.441610784782|39.441610784782|39.441610784782|39.441610784782|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.9743140703|38.631051964843|37.543672638278||37.543672638278|37.336202070824||36.655508489203|-38.592967171952|-38.592967171952|-38.592967171952|-38.592967171952|-38.592967171952|-38.592967171952|-38.780227603168|-39.23213740372|-39.398496121823|-39.398496121823|-39.472947226237|-39.472947226237|-39.472947226237|-39.472947226237|-39.472947226237|-39.722613769847|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|37.875094585676|-40.239861531432|-40.239861531432|-40.239861531432|-40.239861531432|-40.239861531432|-40.466481362643|-40.726537996719|-40.726537996719|-40.726537996719|-40.726537996719|-40.726537996719|-41.026527093726|-41.039373052206|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.718985682272|38.251423020653|38.185293139674|37.303652804933|36.666398792644|36.666398792644|36.666398792644|36.666398792644|36.666398792644|36.369751379644
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||30.93554052207|30.93554052207|30.833936838012|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259||30.577368938453|30.444852629775|30.402163130111|30.402163130111|29.133516318342|-31.070176065676|-31.070176065676|-31.070176065676|-31.335217414953|-31.335217414953|-31.650700552789|-31.650700552789|-31.860830121972|-31.860830121972|-32.112783862195|-32.453135226658|-32.501247006976|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.91473042004|-33.040812667131|-33.145323451065||-33.145323451065|-33.468136981353|-33.615153104315|-33.73294743592|-33.904386086535|-34.247680007021|-34.247680007021|||-34.247680007021|-34.247680007021|-34.726998976646|-34.991529899098|-34.991529899098|-35.517127625652|-35.974269885165|-36.134741379533|-36.731381709613|-37.144867057312|35.580447392858|35.580447392858|35.580447392858|35.580447392858|35.580447392858|35.580447392858|35.25049867144|34.857775470844|34.553082118687|34.343979979286|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.769862883546|-36.769862883546|-37.103181142783|-37.145199955808|-37.322445539751|||-38.40931604443|-38.40931604443|36.66359428397|36.66359428397|36.66359428397|36.66359428397|36.66359428397|36.377880774506|36.241534032831|-37.829631747846|-37.829631747846|-37.829631747846|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|-37.926149064276|||-37.926149064276|-37.926149064276|-38.026831395067|||36.846348943345|36.846348943345|36.846348943345|36.846348943345|36.846348943345|36.846348943345|36.846348943345|36.846348943345|36.846348943345|36.805846945039|36.208892786493|36.011855775916|36.011855775916|35.928012437764|35.928012437764|35.928012437764|35.928012437764|35.928012437764|35.928012437764|35.928012437764|35.928012437764|35.584570323034|34.639625044276||34.639625044276|34.422323089627||33.935625347592|-35.638755096338|-35.638755096338|-35.638755096338|-35.638755096338|-35.638755096338|-35.638755096338|-35.759554188938|-36.112840963173|-36.114331459853|-36.114331459853|-36.114331459853|-36.114331459853|-36.114331459853|-36.114331459853|-36.114331459853|-36.114331459853|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|34.66818027854|-36.585641571333|-36.585641571333|-36.585641571333|-36.585641571333|-36.585641571333|-36.730430493145|-36.836753364025|-36.836753364025|-36.836753364025|-36.836753364025|-36.836753364025|-37.192183065877|-37.289487574349|-37.63216921781|-37.79013083728|-37.79013083728|-37.79013083728|35.70285139982|35.70285139982|35.70285139982|35.70285139982|35.70285139982|35.70285139982|35.70285139982|35.70285139982|35.70285139982|35.70285139982|35.393164220829|35.316226075511|34.773366581975|33.937923224865|33.937923224865|33.937923224865|33.937923224865|33.937923224865|33.637755694322
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971||40.781624706971|40.781624706971|40.781624706971|40.781624706971|39.804472639221|39.804472639221|39.273861675415|38.690956518554|38.371062408447|37.762053002251|37.762053002251|36.897101212594|36.897101212594|36.641852179982|36.641852179982|36.593170156985|36.458749133608|36.458749133608|36.458749133608|36.458749133608|36.458749133608|36.149717894153|35.692465878147|35.572739601818|35.308320717418|35.308320717418|34.908135418985|34.135707224843|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246||-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|||-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-41.294877251509|37.212720177309|37.212720177309|37.212720177309|37.212720177309|37.212720177309|36.660799527318|36.295514234402|36.295514234402|36.295514234402|36.295514234402|36.295514234402|36.295514234402|35.892794856868|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|||-39.40731937403|-39.40731937403|-39.40731937403|-39.955355241503|-40.23706137097|-41.032844823336|-41.628719428883|-41.77489341921|-41.77489341921|-41.77489341921|-41.77489341921|-41.77489341921|-42.572659854827|-43.003510983716|-43.004455707615|-43.356062092323|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|39.943308966331|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|||-42.391830592073|-42.391830592073|-42.391830592073|||-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073||-42.391830592073|-42.391830592073||-42.391830592073|-42.391830592073|-42.756151899777|-42.756151899777|-42.997945716074|-43.615118506135|-43.615118506135|-43.854020969274|-43.929471724566|-43.929471724566|-43.933614760863|-43.933614760863|-43.933614760863|-43.933614760863|-44.49864842697|-44.49864842697|-44.49864842697|-45.045718906146|-45.619133999858|-45.877371526331|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.928428596778|-46.833254225301|-47.484171742916|-48.126303640471|-49.152557125209|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0967521077821|-4.1347245647322|-4.2058050449039|-4.2381168532532|-4.2484630002094|-4.2760701459329|-4.3445222821148|-4.4055803447202|-4.4111322191293|-4.4111322191293|-4.4111322191293|-4.5051467051037|-4.5307185903664|-4.5741317819087||-4.5935446543355|-4.5935446543355|-4.5935446543355|-4.5935446543355|-4.6500497441446|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.814728260765|4.1071387016251|4.1071387016251|4.1071387016251|4.1071387016251|4.1071387016251||4.1071387016251|4.1071387016251|4.0173763923594|3.8554183832748|-4.4567926375977|-4.4567926375977|-4.4567926375977|||-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.509932550148|-4.5112130008557|-4.5112130008557|-4.5679944988602|-4.5679944988602|-4.5679944988602|-4.584438164644|-4.6477091926255|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.0539889497171|4.0144323952342|3.8988134471736|-4.443222457987|-4.443222457987|-4.443222457987|-4.443222457987|-4.443222457987|-4.443222457987|-4.443222457987|||-4.5369137998222|-4.6388537699701|-4.6388537699701|-4.6388537699701|-4.6388537699701|-4.6892820789551|-4.7808418482585|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.2684651418498|4.1782946105325|4.1481048261152|4.0373387772757|3.982598830033|3.9134427714885|3.8391887818517|3.8391887818517|3.835765405357|3.7952950219977|3.7397723441508|-4.4546992605445|-4.4546992605445|-4.4546992605445|-4.4546992605445|-4.4546992605445|-4.4546992605445|-4.4546992605445|-4.4546992605445|-4.4546992605445|||-4.4546992605445|-4.4546992605445|-4.4546992605445|||-4.4546992605445|-4.4546992605445|-4.4546992605445|-4.5191104219487|-4.573455961339|-4.6116828985705|-4.6116828985705|-4.6116828985705|-4.6116828985705|-4.6116828985705|-4.6116828985705|-4.7513143163803|-4.8412120712395|-4.8412120712395|-4.8412120712395|-4.8412120712395|-4.8412120712395|-4.8412120712395|-4.8493166580877|-4.8493166580877|-4.8493166580877|-4.8493166580877|-4.8686848895507||-4.9685387894795|-4.9883764899755||-5.1387517890427|-5.2916995376452|-5.3367170501126|-5.3367170501126|-5.3367170501126|4.6930693166769|4.6930693166769|4.5692793282443|4.427032567017|4.2997989283578|4.2997989283578|4.2712454426162|4.2712454426162|4.2374712480298|4.196776397298|4.196776397298|4.196776397298|4.196776397298|4.196776397298|4.196776397298|4.196776397298|4.196776397298|4.1886882597321|4.1797013342506|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|4.0778663393045|3.9996172582865|3.9027471979194|3.8039957108027|3.6456828185724|3.4593304868988|3.2433473428296|3.2433473428296
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-1.7964920204591|-1.7964920204591|-1.7964920204591|-1.7964920204591|-1.8199911296049|-1.8552416156238|-1.8552416156238|-1.8552416156238|-1.8622117585245|-1.8622117585245|-1.9291241970662|-1.9556935724289|-1.9691039783724|-1.9793876668269|-1.9793876668269|-2.0026530248649|-2.0096144458461|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0527973897629||-2.1164415288162|-2.1699350661914|-2.2344876425845|-2.2344876425845|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9247829777704|1.9247829777704|1.9247829777704|1.9247829777704|1.9247829777704|1.9047588488246|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562||1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.8566301005987|1.8566301005987|1.776811350044|||1.7186793758432|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|||1.7077157762546|1.7077157762546|1.7077157762546|1.7077157762546|1.7077157762546|1.7077157762546|1.7077157762546|1.6940888194906|1.6940888194906|1.6940888194906|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.6637264581251|1.5946961411423|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8365464621098|-1.8439405420656|-1.924933954437|-1.9371488252828|-1.9472824310017|-1.9472824310017|-1.9719805027326|-1.9794228237294|||-2.0482476266912|-2.1030528780146|-2.1395031805749|||-2.2161147126352|-2.262487190348|-2.262487190348|-2.2855413483051|-2.4806015542776|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|-2.6060454982279|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882||2.1644207374882|2.1644207374882||2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1343564343266|1.9931737396245|1.8808934964669|1.8808934964669|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.7224223673122|-2.1975576754471|-2.1975576754471|-2.1975576754471|-2.1975576754471|-2.3411751782519|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.7356232572065|1.7356232572065|1.7356232572065|1.7356232572065|1.6751369291397|1.5890410204565|1.5667122094538|1.5613468718425|1.4976076033265|1.4034528695379|-1.6763896359639
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||-34.51103946788|-34.51103946788|-34.51103946788|-34.51103946788|-34.51103946788|-34.682821614024|-34.883690470321|-34.894099996999|-35.116779961536|-35.340865521905|-35.391517644985|-35.619009952444|-35.619009952444|-35.619009952444|-35.619009952444|-35.668899938683|-35.925443036931|-36.684938810024|-36.748266217612|-36.808073041067|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-37.195559631559||34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.75270075761|34.708555803947|34.689203745853|34.689203745853|34.248560700959|33.75143430918|33.75143430918|33.351592362916|33.261214482558|33.121905048437|32.344893887912|32.037105404972|31.694559560483|31.001549826327|31.001549826327|31.001549826327|30.198943467342|29.733036148808|29.733036148808|29.733036148808|29.508928312485||29.322142722015|29.296270187039|28.97252284966|28.708913929838|28.198793869966|27.710881530967|27.437951007125|||27.437951007125|27.437951007125|27.10327923589|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-30.215262105978|||-30.618623604285|27.650234933778|27.650234933778|27.650234933778|27.650234933778|27.650234933778|27.650234933778|27.650234933778|27.650234933778|27.464705197993|26.518005495803|26.423807953633|26.423807953633|26.423807953633|26.160897412606|25.9215538929|25.823800693232|25.823800693232|25.823800693232|25.823800693232|25.823800693232|25.823800693232|25.823800693232|25.823800693232|25.823800693232|25.628210981047|25.628210981047|25.23745617089|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|-27.67593629926|||-27.845485984943|-28.126095254843|-28.556771127852|||-28.647288258586|-28.647288258586|-28.647288258586|-28.647288258586|-28.647288258586|-28.944782977703|-28.944782977703|-28.944782977703|-28.944782977703|-28.944782977703|-28.944782977703|-28.944782977703|-28.944782977703|-28.944782977703|-29.172517305615|-29.362710853421|-29.365662782284|-29.939491926401|-30.730868501219|-30.730868501219|-30.730868501219|-30.730868501219|-30.730868501219||-30.749664234243|-30.749664234243||-30.749664234243|-30.749664234243|-30.749664234243|-30.749664234243|-30.910030814367|-31.219726142918|-31.219726142918|-31.219726142918|-31.219726142918|-31.219726142918|-31.715891426716|-31.715891426716|-31.715891426716|-31.715891426716|-31.715891426716|-31.715891426716|-31.715891426716|-31.715891426716|-31.962668067784|-32.149375815777|-32.149375815777|-32.149375815777|-32.149375815777|-32.149375815777|-32.149375815777|-32.296580839586|-32.511408965269|-32.716527764513|-32.716527764513|-32.716527764513|-32.716527764513|-33.172826104343|-33.172826104343|-33.672442335752|-34.133311642132|-34.133311642132|-34.25869379922|-34.25869379922|-34.470708856806|31.763266745038|31.763266745038|31.763266745038|31.763266745038|31.763266745038|31.517543358745|30.833670239914|30.781965049625|30.52759041667|30.428708234099|30.39173649597|30.39173649597|30.252567609064|30.252567609064|30.252567609064|30.252567609064|30.252567609064|30.252567609064|30.252567609064|30.252567609064|30.046671203124|30.046671203124|30.046671203124|29.223505447691|28.896348898483|28.807655591515
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||-17.950942080781|-17.950942080781|-18.076602239924|-18.150172831985|-18.150172831985|-18.150172831985|-18.150172831985|-18.150172831985|-18.150172831985|-18.177413863576|-18.178237087899|-18.643041645348|-18.670563217871|-18.670563217871|-18.670563217871|-18.670563217871|-18.836180577535|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.299904121964|-19.304337675935|-19.771486794028||18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|17.700615367178|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-20.388876272248|18.05953531459|18.05953531459|18.05953531459|18.05953531459|18.05953531459||18.05953531459|18.05953531459|18.05953531459|18.05953531459|17.842261528472|17.709178102789|17.131309867764|||16.832011515194|16.731122659636|16.581248043856|16.271386728111|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.979431835389|-18.545480003596|-18.694357990041|-18.694357990041|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.879846006643|-18.8826235115|-18.8826235115|-18.8826235115|-18.8826235115|||-18.8826235115|-19.082914809327|-19.435460810242|-19.569956307475|-19.671062474852|18.007792557015|18.007792557015|18.007792557015|18.007792557015|18.007792557015|17.757546836286|17.29829807698|17.29829807698|17.29829807698|17.29829807698|17.29829807698|17.29829807698|17.29829807698|17.29829807698|17.044220823041|16.917467958388|16.651074284378|-18.288566013683|-18.288566013683|-18.288566013683|-18.288566013683|-18.288566013683|-18.288566013683|-18.415629065157|-18.526810818382|-18.713679293204|-18.714047041705|-18.714047041705|-18.738940970954|-18.742157689793|-19.084064527864|-19.348768677398|-19.348768677398|-19.348768677398|-19.348768677398|-19.348768677398|-19.348768677398|||-19.534187385422|-19.82465370163|-20.025169775052|||-20.258522057052|-20.273916708976|-20.273916708976|-20.396018650299|-20.631687219679|-20.651319035491|-20.708616673982|-20.708616673982|-20.708616673982|-20.708616673982|-20.708616673982|-20.708616673982|-20.708616673982|-20.708616673982|-20.708616673982|-21.056797385256|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408||19.013334140408|19.013334140408||19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|18.870747311283|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.236780193375|-20.236780193375|-20.236780193375|-20.236780193375|-20.236780193375|-20.236780193375|-20.394755393186|-20.581394758399|-20.615437815119|-20.945650934211|-20.945650934211|-20.945650934211|-20.945650934211|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.50989485525|-21.900993885187|-22.202214838826|-22.359128132754|-22.551254103905|-22.714171328286|-22.774079020531|-22.873122548506|-22.873122548506|-22.999024973363|-23.192829727409|-23.192829727409|-23.192829727409|-23.192829727409|-23.278144544228|-23.535716156015|-24.081906005022|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||-113.65727437712|-113.65727437712|-113.65727437712|-113.65727437712|-113.65727437712|-115.53474567971|-115.94638176585|-116.71153810978|-117.18264081155|-117.18264081155|-118.22071241973|-118.31744735654|-118.31744735654|-118.31744735654|-118.54827634952|-119.05848917723|-119.05848917723|113.38081565333|113.38081565333|113.38081565333|113.38081565333|113.38081565333|113.38081565333|113.38081565333|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692||112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|112.24580683692|111.56208021154|111.56208021154|111.56208021154|111.56208021154|110.72389479578|110.72389479578|110.72389479578|110.72389479578|110.72389479578|110.72389479578|110.72389479578|110.72389479578|110.72389479578|108.52321572768|107.85302167985|106.89558035635|106.80953011803||106.01614194769|105.00483752245|104.65524430798|104.22648690063|102.8540491828|101.74521198497|101.74521198497|||100.72579341714|100.71159654567|100.71159654567|100.24788269411|98.52598343304|97.080799869102|97.080799869102|97.080799869102|97.080799869102|97.080799869102|97.080799869102|96.705199569622|96.705199569622|96.705199569622|96.705199569622|96.55077504467|95.552640668426|95.552640668426|95.552640668426|95.552640668426|95.552640668426|94.736264696689|93.537515736257|92.899465879506|-100.33760776901|-100.33760776901|-100.33760776901|-100.33760776901|-100.33760776901|-100.33760776901|-100.33760776901|-100.33760776901|||94.867390923872|94.867390923872|94.867390923872|94.867390923872|94.867390923872|94.867390923872|94.867390923872|94.867390923872|94.867390923872|94.867390923872|93.785433986865|91.839478141108|91.839478141108|91.839478141108|91.124402373632|91.124402373632|91.124402373632|90.721555649793|89.797286920587|88.385543975641|88.385543975641|88.385543975641|88.385543975641|88.385543975641|87.648217117657|87.648217117657|87.648217117657|87.648217117657|87.410793423509|86.574217610729|-93.461531483056|-93.461531483056|-93.461531483056|-93.461531483056|-93.461531483056|-93.557813471028|-93.74256792937|-93.826861009807|-93.826861009807|-93.826861009807|-93.826861009807|-93.826861009807|||-93.826861009807|-93.826861009807|-93.826861009807|||-93.826861009807|-93.826861009807|-95.007624531024|-96.275902019762|-96.275902019762|-96.275902019762|-96.908778123086|-98.465119029149|-98.465119029149|-98.465119029149|-98.465119029149|-99.242392608584|-99.242392608584|-99.242392608584|-99.242392608584|-99.242392608584|92.270395607813|92.270395607813|92.270395607813|92.270395607813|91.998775847602|90.857524006287|90.526634701878||90.526634701878|89.382375620902||88.88263861239|88.537927485175|87.952406540979|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-93.02977403509|-93.02977403509|-93.02977403509|-93.02977403509|-93.02977403509|-93.745306585755|-94.929598033137|-94.929598033137|-94.929598033137|-95.968445446433|-96.96160576337|-96.996222522451|-98.32358447997|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|92.966289018223|92.966289018223|92.966289018223
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||-27.95852051151|-27.95852051151|-27.95852051151|-28.074182668634|-28.074182668634|-28.074182668634|-28.074182668634|-28.103372839876|-28.103372839876|-28.254304015844|-28.817029750115|-28.817029750115|-28.817029750115|-28.817029750115|-28.817029750115|-29.201279838622|-29.967831938068|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143||28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.363328254737|28.363328254737|28.363328254737|28.211475889459|27.721639042182|27.523258044743|27.523258044743|26.991399052434|26.744976758855|26.744976758855|26.744976758855|26.744976758855||26.526268358458|26.526268358458|26.037520059202|25.788354697331|25.668506886334|25.668506886334|25.668506886334|||25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.528897260925|25.462663093431|25.221847868874|24.989222705268|24.989222705268|24.989222705268|24.989222705268|24.871915062162|24.541016799313|-26.74135609045|-26.74135609045|-26.74135609045|-27.037073919615|-27.037073919615|-27.037073919615|-27.037073919615|-27.037073919615|||-27.19999064241|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.226907316053|25.171007967882|24.315565969832|24.315565969832|24.237850615589|23.661501404542|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|-25.412084060228|||-25.596760490775|-25.662997268876|-25.662997268876|||-25.662997268876|-25.662997268876|-25.662997268876|-26.065552949067|-26.101670028688|-26.101670028688|-26.499077216256|-26.639379834554|-26.639379834554|-26.639379834554|-26.639379834554|-26.639379834554|-26.639379834554|-26.639379834554|-26.639379834554|-26.639379834554|-26.639379834554|-27.151533708993|24.997142330686|24.997142330686|-26.559946829547|-26.559946829547|-26.559946829547||-26.684387002245|-27.008762979789||-27.338625219446|-27.57513997619|-27.849044138244|-28.121160301954|-28.432955513828|-28.529575290054|-28.529575290054|-28.547860929005|-28.783179517844|-28.837421466089|-29.398245547852|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.668630177735|-29.955452661778|-30.114441840608|-30.114441840608|-30.114441840608|-30.218526169943|-30.908833712657|-31.171852661856|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.390149362591|29.226005813259|29.226005813259|29.226005813259|29.081275062183|29.01030453534|29.000139670253|29.000139670253|28.678379559075|28.678379559075|28.415827565232|28.181077008821|27.954753987631
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.550245692115|-10.550245692115|-10.550245692115|-10.695920964059|-10.695920964059|-10.817134455373|-10.927927365491|-10.98385165577|-10.98385165577|-10.98385165577|-10.98385165577|-11.230946470685|-11.378829136367|-11.529388639655|-11.529388639655|-11.529388639655|-11.642269908311|-11.642269908311|-11.888600318514|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702||10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.234361747028|10.014291025004|9.9438415912412|9.9438415912412|9.9438415912412|9.7526018252663|8.9462244897741|8.8941654224035|8.8941654224035|8.7910638149378|8.7910638149378|8.7910638149378|8.6267190453675|8.6267190453675|8.6267190453675|8.6267190453675|8.6267190453675|8.6267190453675|8.4491320712993|8.1305205183237|8.1305205183237|8.1305205183237|8.1305205183237||8.1305205183237|8.1305205183237|8.0850234381589|8.0560301003889|7.7724469169462|7.4401593721006|7.1242766515567|||7.1242766515567|7.1242766515567|7.1242766515567|7.1242766515567|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.0076231188766|7.0076231188766|7.0076231188766|7.0076231188766|7.0076231188766|6.7588558956419|6.7588558956419|6.6989577518611|6.6989577518611|6.6671082103582|6.6671082103582|6.6049482248855|6.6049482248855|6.2966090730641|-7.4814784594917|-7.4814784594917|-7.4814784594917|-7.4814784594917|-7.4814784594917|-7.4814784594917|-7.6233093284395|||-7.908121349947|6.7366696513501|6.7366696513501|6.7366696513501|6.7366696513501|6.7366696513501|6.7366696513501|6.7366696513501|6.7366696513501|6.7366696513501|6.5185219090081|6.2361355402841|6.2346731619058|6.2346731619058|6.1913036986653|6.0747818598553|5.9797577735897|5.8648205015316|5.8648205015316|5.8648205015316|5.8648205015316|5.6864671942541|5.6086014078661|5.6086014078661|5.4084461051671|5.3488291456135|5.3236988069649|5.2707766164271|-6.2926862197852|-6.2926862197852|-6.2926862197852|-6.2926862197852|-6.2926862197852|-6.2926862197852|-6.353801873684|-6.353801873684|-6.353801873684|-6.353801873684|-6.353801873684|-6.353801873684|-6.353801873684|-6.3918674103201|||-6.3918674103201|-6.3918674103201|-6.3918674103201|||-6.3918674103201|-6.3918674103201|-6.3918674103201|-6.3918674103201|-6.5315243526499|-6.7397092762038|-7.0611999501172|-7.1252696063443|-7.1252696063443|-7.1252696063443|-7.1252696063443|-7.5021451814572|-7.5021451814572|-7.5021451814572|-7.608866464606|-7.6449232228498|-7.7992057411649|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582||6.613661834582|6.613661834582||6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|6.613661834582|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5154987981084|-7.5253328935044|-7.6116765754904|-7.7546135603814|-7.9130730201468|-7.9130730201468|-7.9845703497711|-8.3492862532738|-8.4523101460275|-8.6695228827592|-8.7927919413063|-8.7927919413063|-8.7927919413063|-8.7927919413063|-8.7927919413063|-9.0522094065848|-9.4918313881759|-9.6619345814362|-9.6619345814362|-9.7960422469924|-9.9827584109649|-10.015052168177|-10.015052168177|-10.015052168177|-10.184569085756|-10.320455898573|-10.320455898573|-10.320455898573|-10.320455898573|-10.320455898573|-10.320455898573|-10.320455898573|9.3212427213428|9.3212427213428|9.3212427213428|9.3212427213428|9.3212427213428|9.3212427213428|9.3212427213428|9.3212427213428|-10.497833871795
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||-8.7905446142637|7.6889737093306|7.6889737093306|7.6889737093306|7.6889737093306|7.6889737093306|7.6889737093306|7.5449709322559|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3549804498828|7.3549804498828|7.2299780106188|-8.2173112410527|-8.2173112410527|-8.2409011543042|-8.2598902848303|-8.3043707303721|-8.3043707303721|-8.5720784324759|-8.6278650118636|-8.9048500407323||-9.0123698813303|-9.0123698813303|-9.0123698813303|-9.0123698813303|-9.0925548999791|-9.0925548999791|-9.0925548999791|-9.0925548999791|-9.1628384556246|-9.2355261312689|-9.2355261312689|-9.2355261312689|-9.2683625206644|-9.4387360132728|-9.7552620610698|-9.7591802501131|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905||-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|||-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.9920311592954|8.899568410964|8.899568410964|8.899568410964|8.899568410964|8.899568410964|8.8439649964386|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.3333831038377|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|||7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.8758433593056|-8.9478441208017|-8.9478441208017|-8.9478441208017|-9.3570492498756|-9.5584488598408|-9.5584488598408|-9.5584488598408|-9.9788322678211|||-10.135369220376|-10.212077263329|-10.441752516929|||-10.510280595559|-10.808089241206|-10.83898876422|-11.447209233634|10.418741276938|10.418741276938|10.418741276938|10.418741276938|10.418741276938|10.418741276938|10.418741276938|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947|-11.497411810947||-11.497411810947|-11.497411810947||-11.497411810947|-11.537347991811|-11.833992913417|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-11.909471436916|-12.056542260314|-12.26702267027|-12.312637000019|-12.312637000019|-12.312637000019|-12.312637000019|-12.453019607134|-12.453019607134|-12.724157906405|11.476035078333|11.476035078333|11.476035078333|11.476035078333|11.476035078333|11.476035078333|11.476035078333|11.476035078333|11.476035078333|11.050306328983|10.456165694364|10.089001919569|-11.505974847142|-11.748613601674|-11.748613601674|-11.748613601674|-11.748613601674|-11.748613601674|-11.748613601674|-11.748613601674|-11.748613601674|-11.748613601674|-11.847553029459|-11.847553029459|-11.847553029459|-11.878796328881|-11.914569313635|10.800206065754|10.800206065754|10.800206065754|10.800206065754|10.800206065754|10.771665971125|10.638841516312|10.638841516312|10.638841516312|-11.686056357672|-11.686056357672|-11.686056357672
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.836683837162|-53.045759615618|-53.562509149664|-53.854175121018|-53.854175121018|-53.854175121018|-53.854175121018|-53.854175121018|51.111054830402|51.111054830402|51.111054830402|51.111054830402|51.111054830402|51.111054830402|51.111054830402||51.111054830402|51.111054830402|51.111054830402|51.111054830402|49.971754468968|49.971754468968|49.971754468968|49.836979753061|49.836979753061|-53.277633718236|-53.277633718236|-53.277633718236|-53.277633718236|-53.550149762612|50.003504804909|50.003504804909|50.003504804909|50.003504804909|50.003504804909|50.003504804909|49.763776660438|49.763776660438|49.763776660438|49.763776660438|49.679195272123|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673||-53.507926804358|-54.053807848619|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|||-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-55.491721015231|-56.415801000877|-56.43033658165|-56.475373810069|-56.846431151688|-56.846431151688|-56.846431151688|-57.245479574534|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.868070752902|-58.415076740896|-58.65281229145|-58.65281229145|-58.65281229145|-58.873121792813|-59.486804492761|||-60.190336553575|-60.608379931511|-60.608379931511|-60.915978532435|-61.216640796265|-61.629047965563|-61.796720292344|-62.059777621593|-62.059777621593|-62.121318210048|-62.121318210048|-62.121318210048|-62.121318210048|-63.049796171633|-63.471441767445|-63.65326957993|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|-63.986787079743|||-63.986787079743|-63.986787079743|-63.986787079743|||-63.986787079743|-63.986787079743|59.863352499549|59.863352499549|59.863352499549|59.863352499549|59.863352499549|59.863352499549|59.863352499549|59.863352499549|59.863352499549|59.084939226116|58.736286674268|58.736286674268|56.617821943238|56.587981968106|56.587981968106|55.633008819772|55.633008819772|55.633008819772|55.633008819772|55.633008819772|55.476177275129||55.361101004755|55.212132784158||55.212132784158|55.212132784158|55.212132784158|55.212132784158|55.212132784158|55.212132784158|55.212132784158|55.212132784158|54.76682324963|54.76682324963|54.76682324963|54.427668100785|54.241685144929|54.241685144929|53.583246488073|52.33921035658|52.33921035658|51.569995709378|51.170466551205|51.03281074152|51.03281074152|51.03281074152|51.03281074152|51.03281074152|51.03281074152|51.03281074152|51.03281074152|51.03281074152|51.03281074152|50.440532150713|50.440532150713|50.440532150713|49.955317222242|-53.005494960828|-53.005494960828|-53.005494960828|-53.005494960828|-53.005494960828|-53.005494960828|-53.648875007677|-54.058155017482|-54.55003076724|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.229238301228|51.107656034839|50.06602449882|-54.043029827897|-54.043029827897
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.891786230137|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-35.018694196516|-35.159660218351|-35.232955798168|-35.353839936807|-35.5848207109|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402||-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.897002137574|-36.051731502167|-36.051731502167|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|33.924996934083|33.822120185892|33.822120185892|33.822120185892|33.822120185892|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648||33.630403277197|33.630403277197|33.368523859226|33.345346105588|33.239608828489|33.239608828489|33.239608828489|||33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.055121810639|33.050273880797|33.050273880797|32.79697013943|32.445522690797|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|||-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-34.072919231465|-34.072919231465|-34.072919231465|-34.072919231465|-34.072919231465|-34.072919231465|-34.072919231465|-34.072919231465|-34.247133208436|-34.295340363662|-34.295340363662|-34.295340363662|-34.295340363662|-34.295340363662|-34.402045374094|-34.548384486501|||-34.61940722888|-34.61940722888|-34.61940722888|||-34.61940722888|-34.61940722888|-34.61940722888|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949||-34.672818522949|-34.672818522949||-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.672818522949|-34.783117125002|-34.783117125002|-34.783117125002|-34.783117125002|-34.826542303846|-34.826542303846|-34.911074172384|-34.911074172384|-34.911074172384|-35.061492826019|-35.273320835469|-35.39368340002|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.933851373257|33.781658742231|33.637629612068|33.380032336027|33.035531574671|33.035531574671
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||-32.3928169738|-32.3928169738|-32.3928169738|-32.3928169738|-32.3928169738|-32.395432367729|-32.395432367729|-32.395432367729|-32.499416235207|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.278834966618|29.803151505742|29.223501834112|29.047224425428|28.693254222507|28.693254222507|28.693254222507|28.693254222507|28.693254222507|28.422531911659|28.305583470842||28.305583470842|28.305583470842|28.305583470842|27.742314331819|27.700905050491|27.520025863566|27.520025863566|27.520025863566|27.520025863566|27.520025863566|27.520025863566|27.343918206866|27.169908923766|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|25.912366575293|25.594296237155|25.509217867503||25.461352808883|25.37316860933|25.047554531447|25.047554531447|25.005060026769|24.597843829928|24.040077596576|||24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|23.940085735222|23.736248867687|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|||-26.164414462954|-26.394905259775|-26.934893796363|24.326110297929|24.326110297929|24.326110297929|24.326110297929|24.326110297929|24.326110297929|24.326110297929|24.326110297929|23.784012404295|23.556124889423|23.530187161901|23.530187161901|23.530187161901|23.530187161901|23.530187161901|23.530187161901|23.530187161901|23.530187161901|23.412513494136|23.412513494136|23.412513494136|23.352238283821|23.140540453471|23.140540453471|22.881711797225|-24.215065861566|-24.215065861566|-24.215065861566|-24.215065861566|-24.215065861566|-24.215065861566|-24.215065861566|-24.345186445632|-24.345186445632|-24.345186445632|-24.345186445632|-24.345186445632|-24.345186445632|-24.370207068565|||-24.403007345334|-24.768342261994|-24.810380782777|||-24.977645386252|-25.032509141216|-25.032509141216|-25.032509141216|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.28023575444|-25.691929696875|-25.991330382891|-25.991330382891|-25.991330382891|-25.991330382891|-26.082587928317||-26.229368362336|-26.229368362336||-26.562075466479|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.58088244796|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.626272069342|-26.794191213589|25.416264405468|25.416264405468|25.416264405468|25.416264405468|25.416264405468|25.416264405468|25.416264405468|25.416264405468|25.416264405468|25.192559719371|25.192559719371|25.192559719371|25.192559719371|25.192559719371|25.192559719371|25.192559719371|25.192559719371|25.125622007899|24.924024605809|24.820027589862|24.755393725943|24.755393725943|24.755393725943|24.755393725943|24.755393725943|24.633769916507|24.321410310503|23.834346387383|23.693287701319|23.693287701319|23.693287701319|23.693287701319|23.693287701319|23.693287701319|23.693287701319|23.693287701319|23.693287701319|23.493653768643|23.408504797733|23.013893897573
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765||40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.373214564048|39.701902850163|39.049017309275|39.049017309275|38.684856582362|38.684856582362|38.684856582362|37.802619060629|37.377491826326|37.377491826326|36.356103122798|35.442891638111|35.309324415338|34.900913406093|34.864615251468|34.864615251468|34.864615251468|34.864615251468||34.864615251468|34.774571526764|34.651745810242|34.43360881246|34.207663352559|34.207663352559|33.746290850716|||33.442546924041|32.920612527615|32.920612527615|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|||32.779301218175|32.779301218175|32.245889827039|31.658211147814|31.493039675737|31.493039675737|31.010909190576|31.010909190576|31.010909190576|31.010909190576|30.668243623063|30.668243623063|30.668243623063|30.668243623063|30.613432675715|30.613432675715|30.613432675715|30.613432675715|30.613432675715|30.613432675715|29.985479547046|28.917754598748|27.901394151197|27.810437386285|27.457152570895|26.860169743622|26.791855546197|26.644284058898|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.1925161453|-29.542796780876|||-30.072551597282|-30.655057444754|-30.768127021462|||-30.768127021462|-30.768127021462|-30.768127021462|-31.066251923938|27.087978635148|27.087978635148|27.087978635148|27.087978635148|26.666087240991|-30.22805578587|-30.22805578587|-30.22805578587|-30.22805578587|-30.22805578587|-30.22805578587|-30.22805578587|-30.480588726175|-31.307799767534|-32.684826161111|-32.877154508197|-32.877154508197|-32.877154508197|-33.172419764655||-33.172419764655|-33.172419764655||-33.413654948038|-33.413654948038|-33.747385184812|-34.293972934669|29.846992507584|29.846992507584|29.846992507584|29.846992507584|29.167826563128|28.208215826096|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.769490555911|-29.913318537452|-29.913318537452|-29.913318537452|-29.913318537452|-29.931408350973|-30.124636485818|-30.124636485818|-30.124636485818|-30.124636485818|-30.124636485818|-30.424087129967|-30.548542893168|-30.548542893168|-30.548542893168|-30.955431864932|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.964206897023|28.621714180048|28.469291653165|28.301587279118|28.015511918373|27.311933332359|27.310947896647|27.310947896647
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.354856276619|-17.377617491735|-17.874574808558|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.383146371577|16.291828674446|16.253698077876|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293||-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.717879815132|-17.867907235693|-17.867907235693|-17.867907235693|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-18.325972479744|16.444084392736|16.444084392736|16.444084392736|16.444084392736||16.444084392736|16.444084392736|16.444084392736|16.318698304381|16.318698304381|16.318698304381|16.318698304381|||16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.168386853398|16.168386853398|16.168386853398|15.919319060843|15.704242180234|15.584713987118|15.482460290862|-17.320081153588|-17.320081153588|-17.320081153588|-17.326798599068|-17.326798599068|-17.326798599068|-17.326798599068|-17.803364878566|||15.726759736544|15.726759736544|15.726759736544|15.726759736544|15.726759736544|15.726759736544|15.726759736544|15.726759736544|15.726759736544|15.726759736544|15.240845168968|15.208849377184|15.208849377184|15.208849377184|15.208849377184|15.208849377184|15.208849377184|15.208849377184|15.208849377184|15.208849377184|15.208849377184|15.208849377184|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-16.972504367921|-17.201425393537|-17.201425393537|-17.36908636848|-17.36908636848|-17.36908636848|-17.36908636848|-17.425095937428|-17.572463227124|||-17.572463227124|-17.764404456716|-18.01989350595|||-18.21043761878|-18.23047798245|-18.23047798245|-18.510530345626|-18.683368012847|-18.898186045158|-19.367429553654|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-19.604097681791|-20.095219893503|-20.095219893503|-20.095219893503|-20.095219893503|-20.187467569827||-20.567185608015|-21.223539051597||-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-22.082075471414|-22.172187495099|-22.172187495099|-22.172187495099|-22.172187495099|-22.172187495099|-22.172187495099|-22.172445579629|-22.172445579629|-22.172445579629|-22.517716615577|-22.560778608564|-22.560778608564|-22.560778608564|-22.789372652162|-22.789372652162|-22.789372652162|-22.789372652162|-22.789372652162|-22.826190838746|-22.826190838746|-22.826190838746|-23.409101152345|-23.993445131431|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|21.989694659317|21.978986505347|21.978986505347|21.978986505347|21.978986505347|21.806652761916
06325|18812|/equities/usiminas-pna|BOVESPA||3.9085582066331|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.480632336414|-4.480632336414|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.6015835976439|-4.6307823863831|-4.6307823863831|-4.6319804420302|-4.8316449313506|-4.8673833375887|-5.0120924849991||-5.1401029846937|-5.2534476940136|-5.3732751943779|-5.4053057143106|-5.5470062305545|-5.5972291948635|-5.6486888422178|-5.6486888422178|-5.6486888422178|-5.7079877603503|-5.7274897413919|-5.7274897413919|-5.7274897413919|-5.7274897413919|-5.7511327393753|-5.7511327393753|-5.7511327393753|-5.7511327393753|-5.7511327393753|-5.7801475136261|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166||5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|-5.9653409686415|||-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-6.0953789780238|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|||5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4197110184884|5.3330122639576|5.1639026458439|5.1308056169303|5.1308056169303|5.1231175852652|5.0971205765371|5.0971205765371|5.0240229560672|4.9275704726105|4.9275704726105|4.9275704726105|4.9275704726105|4.9167450384437|4.773049826549|4.7567219945309|4.7358899305655|4.7358899305655|4.7358899305655|4.7358899305655|4.5709891264519|-5.2780447413648|-5.2780447413648|-5.2780447413648|-5.2780447413648|-5.2780447413648|-5.294931741669|-5.294931741669|-5.3499242156901|-5.5193601019027|-5.5556298164235|-5.5556298164235|-5.5712551174016|-5.7758391761615|||-5.830850842538|-5.830850842538|-5.8392786747245|||-5.9230870677396|-6.0600969739937|-6.1573300569348|-6.2253666419776|-6.3031849882107|-6.4324277530226|-6.4899201006925|-6.5587998861777|-6.6153281221572|-6.6153281221572|-6.6153281221572|-6.6153281221572|-6.6802199310952|-6.6802199310952|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974||-6.6911672200974|-6.6911672200974||-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.8151854239366|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|5.734836902476|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.5880992818861|5.5880992818861|5.5880992818861|5.5517767721844|-6.2725213615066|-6.2725213615066|-6.2725213615066|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.5411560481954|-6.6235067520063|-6.6641443582131|-6.6641443582131|-6.6812713512396|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||-56.471679131266|-56.471679131266|-57.382977821293|54.199617479796|54.199617479796|54.199617479796|54.199617479796|54.199617479796|54.128464061413|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.078851230619|52.078851230619|52.078851230619|52.078851230619|52.078851230619|51.468723623485|50.092470743624|-53.031798594767|-53.031798594767|-53.031798594767|-53.031798594767|-53.206172640891|-53.206172640891|-53.711301679712||-54.408670711629|-54.578142302343|-54.578142302343|-54.578142302343|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.908577696439|-55.227308237946|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266||-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|||-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.874691741172|-56.50937005878|-56.50937005878|-58.89818786913|55.110329569573|55.110329569573|55.110329569573|55.110329569573|55.110329569573|54.750921184481|54.394718066484|54.394718066484|54.0052440339|53.858602913847|53.796225027497|53.54136282013|53.060404311796|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|||-58.530618980617|55.161913859673|55.161913859673|55.161913859673|55.161913859673|55.042127595817|54.389029170048|53.083740129603|53.083740129603|52.801933172161|52.509372369906|52.055106642316|52.055106642316|52.055106642316|52.055106642316|52.055106642316|52.055106642316|50.861380040897|50.861380040897|50.861380040897|50.861380040897|50.861380040897|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-54.86025184806|-55.006947243829|-55.624939508592|-56.384933863917|-56.614370781889|-57.537944801812|||-57.537944801812|-57.537944801812|-57.537944801812|||-57.537944801812|-57.537944801812|-57.913826421637|-58.712585506327|-59.350097295849|-59.384551389579|-59.63227839775|-59.857383035975|-59.857383035975|-59.857383035975|-59.857383035975|-59.857383035975|-59.990270269532|-60.282615377785|-60.282615377785|-60.282615377785|-60.282615377785|-60.282615377785|-60.282615377785|-60.282615377785|-60.282615377785|-60.282615377785|-60.282615377785||-60.393815453162|-60.393815453162||-60.393815453162|-60.973957096327|-61.700055266739|-63.053615094689|59.19966818404|59.19966818404|59.19966818404|59.19966818404|59.19966818404|59.19966818404|59.19966818404|59.19966818404|59.19966818404|58.589899132779|-62.218930570516|-62.218930570516|-62.49197190805|-63.212184201829|-63.886323782197|-63.924904117119|-63.924904117119|-63.924904117119|-63.924904117119|-63.924904117119|-63.924904117119|-63.924904117119|-63.924904117119|60.546707032236|60.546707032236|60.546707032236|60.546707032236|60.546707032236|60.343222951341|60.343222951341|60.244861125337|59.812896409947|57.555465556205|56.885799462067|-58.762777865107|-58.762777865107|-58.762777865107|-58.762777865107|-58.762777865107|-58.762777865107|-58.762777865107|-58.762777865107|-58.762777865107|-58.762777865107|-59.343404942282|-59.431609862473|-59.431609862473|-59.431609862473|-59.69504753023|56.645304892979|56.645304892979|56.645304892979|56.645304892979|56.645304892979|55.417478162406|55.361257429637|55.361257429637|-57.823515099866|-57.823515099866|-57.823515099866|-57.823515099866
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||-3.4864754237227|-3.4864754237227|-3.4864754237227|-3.4864754237227|-3.5599726744815|-3.5844141187849|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.6421565408011|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.7045958787213|-3.7445010086649|-3.7445010086649|-3.7794455180293|-3.8310505162484|-3.876722747618|-4.0424696808988|-4.0749663253552|-4.27551806193||-4.4827978502976|-4.5942198580357|-4.7354565321482|-4.7354565321482|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.9154645002878|-5.0077382499417|-5.0480426345093|-5.1731390935677|-5.1731390935677|-5.234598793641|-5.5289989467631|-5.5961096547456|-5.7884550384251|-5.9871725033354|-6.1135248553566|-6.2303221179696|-6.2303221179696|-6.2303221179696|-6.3303579703141|-6.5531756762187|-6.6740437853386|-6.6740437853386|-6.8972709563099|-7.0391900436439|-7.1941000506125||-7.3040000647133|-7.5000001291241|-7.8072222448947|-8.0241360109781|-8.2912622471358|-8.4691801887647|-8.5040890488244|||-8.660098715316|-9.1445540539543|-9.7150601669726|-10.478955750617|-10.505506547461|-10.697909368127|-10.697909368127|-10.76100999895|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.2019861947476|6.4938741007313|5.7637484911266|5.2147203422457|5.0780228218404|4.2461361709532|4.0771672387944|4.0771672387944|4.0771672387944|4.0771672387944|4.0771672387944|3.832963588064|3.1005151031471|2.5677946406445|-3.1785251336528|-3.1785251336528|||-3.2439167319882|-3.2871297663172|-3.3879220425773|-3.4582466217863|-3.458974032033|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.8763860803024|2.86154010353|2.8594322255795|2.8594322255795|2.8566445631678|2.8566445631678|2.8207162401075|2.638033706001|-3.1693437590837|-3.1693437590837|-3.1693437590837|-3.1693437590837|-3.1693437590837|-3.1693437590837|-3.2198263952732|-3.2898070889049|-3.3525635486767|-3.4062840781108|-3.4062840781108|-3.4062840781108|-3.4062840781108|-3.4248133358009|||-3.4248133358009|-3.4248133358009|-3.4975704944407|||-3.6530184366786|-3.6530184366786|-3.6530184366786|-3.7205760455224|-3.8106400807802|-3.86793336163|-3.9594070182337|-3.9594070182337|-3.9594070182337|-3.9594070182337|-4.0215634886969|3.3137330234961|3.3137330234961|3.3137330234961|3.3137330234961|3.3137330234961|3.3137330234961|3.3137330234961|3.3137330234961|3.3108144403516|-4.050686585748|-4.050686585748|-4.050686585748||-4.1913184720541|-4.3159093943199||-4.485455019271|-4.5655055123299|-4.6144504897826|-4.6193892815635|-4.621218910628|-4.621218910628|-4.621218910628|-4.621218910628|-4.621218910628|-4.621218910628|-4.681381078921|-4.681381078921|-4.7737569768807|-4.8253980742773|-4.8253980742773|-4.8253980742773|-4.8253980742773|-4.9715533374505|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-5.0130896592679|-5.1195437670353|-5.3267156018817|-5.5016946151047|-5.5016946151047|-5.5016946151047|-5.5763272261386|-5.7231412966787|-5.9712682653068|-6.1275202089547|-6.2600223547881|-6.3689137837032|-6.4126820189798|-6.4335355872405|-6.713373037896|-7.0676365657222|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.7622761595319|5.4891957296343|5.3385508605077|5.2089453878485|5.0537599916913|5.0537599916913|4.8986221282193|4.8095800047129|4.5962002415359|4.2046668417917|4.0407408749247
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-41.278386606442|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.695566744442|-42.73563172512|-42.823478456921|-43.358862926106|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.87374382279||-44.87374382279|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.046876812899|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.809006277742|-47.032786016135|-47.533097192611|-47.961218645137|-49.386909063173||-50.767675143163|47.091471427369|46.830523324993|45.806695753762|44.223548472402|-46.522570345776|-46.522570345776|||-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-47.559523818644|-47.872246686785|-48.074718201788|-48.336354905402|-49.009838826165|-49.63315429368|-49.693504753802|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.802542031823|-51.157825166449|-51.386471093214|-51.666600515208|-51.666600515208|-51.666600515208|-52.410110369613|||-52.754552513682|-53.264280591103|-53.571717034548|-55.83251412872|-55.83251412872|-55.83251412872|-55.83251412872|-56.458601568472|-56.458601568472|-56.458601568472|-56.458601568472|-56.458601568472|-56.458601568472|-57.727334974354|-58.079260082318|-58.375846460211|-58.429273581889|-58.904845644401|-58.904845644401|-59.249827306984|-59.370355593939|-59.370355593939|-59.370355593939|-59.370355593939|-59.50983978618|53.782956691706|53.186616045594|52.310686436362|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.025428143581|-56.57547372297|-56.694415764848|||-57.588237449902|-58.600265579508|53.931121438889|||53.931121438889|53.931121438889|53.931121438889|53.931121438889|53.931121438889|53.931121438889|53.931121438889|53.931121438889|53.931121438889|52.82645140108|-55.912859105445|-55.912859105445|-55.912859105445|-55.912859105445|-55.912859105445|-55.912859105445|-55.912859105445|-55.912859105445|-55.912859105445|-55.912859105445|-56.525118668187|53.142156697519|53.142156697519||53.142156697519|53.142156697519||53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.142156697519|53.034806591373|53.034806591373|53.034806591373|53.034806591373|53.034806591373|53.034806591373|53.034806591373|53.034806591373|53.034806591373|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.35600321537|52.058128598065|51.762616107564|51.309053153573|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.252892811488|50.04200457179|50.04200457179|50.04200457179|49.770698956245|48.924169632188|48.924169632188|48.924169632188|48.924169632188
06330|101278|/equities/abm-investama|JKSE||-3107.6339076355|-3125.7043418173|-3144.1159353525|-3153.4621503917|-3163.8468337685|-3168.6401977877|-3168.6401977877|-3168.6401977877|-3168.6401977877|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408||-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3245.8682220454|-3260.409135606|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|||3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|||3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|||3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3059.7844573684|3059.7844573684||3059.7844573684|3051.8327349007|3051.8327349007|3051.8327349007|3051.8327349007|3006.4808165563|2946.6453517293|2878.4948352548||-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3189.0018135069||||||||-3266.7788936994|-3266.7788936994|-3266.7788936994|-3268.6432152216|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3396.1635102846|-3445.7372336496|3185.1987357965|3185.1987357965|3185.1987357965|3185.1987357965|3185.1987357965|3185.1987357965|3172.9985953294|-3369.6532619868|-3369.6532619868|-3369.6532619868|-3369.6532619868|-3369.6532619868|-3404.0591799853|-3506.7324222059|-3530.813802451|-3540.3874104334|-3540.3874104334|-3578.2082338148|-3587.4535931276||||-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|||-3596.1823753331|-3596.1823753331|||-3596.1823753331|-3596.1823753331|-3596.1823753331|-3596.1823753331|-3662.4248614813|-3674.9165127569|-3714.3516808411|-3743.1685342678|-3759.5138532569|-3759.5138532569|-3759.5138532569|-3759.5138532569|-3759.5138532569|-3759.5138532569|-3759.5138532569|-3759.5138532569|-3795.5709480632|-3819.6561582213|-3819.6561582213||-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3861.2846202459|-3929.2051336065|-4094.6723706739|-4168.439465945|-4168.439465945|-4168.439465945|-4248.2660732722|-4289.184525858|-4335.7605842867|-4362.9760299835|-4362.9760299835|-4411.6400333151|-4419.1423788973|-4419.1423788973|-4419.1423788973|-4419.1423788973|-4419.1423788973|-4450.1581987747|-4479.6202208608|-4500.6891342898|-4564.7868225725|-4564.7868225725|-4564.7868225725|-4564.7868225725|-4574.7631361917|-4668.0701513241|-4692.8557236934|-4763.2314453956|-4763.2314453956|-4763.2314453956|-4787.011043127|-4787.011043127|-4787.011043127|-4787.011043127|-4816.1536942757|-4816.1536942757|-4816.1536942757||-4894.1614461944|-4894.1614461944|-4894.1614461944|-4980.1793846604|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|3894.4344761398|3684.7339211603|3684.7339211603|3646.926579067|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988
06332|1179331|/equities/ace-oldfields-pt|JKSE||63.406409762258|53.673788624731|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|||49.792888809205|49.792888809205|49.792888809205|49.792888809205|||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||||||||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|||49.792888809205|49.792888809205|||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205
06333|101280|/equities/acset-indonusa|JKSE||-92.697305232498|-95.192462596019|90.807537403981|90.807537403981|90.126589387631|90.126589387631|89.696210430701|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|88.019192890158|-90.272601370175|-90.272601370175|-90.413719300652|-90.413719300652|-90.413719300652|-91.181910334058|-91.743205361747|-91.743205361747||-91.743205361747|-91.743205361747|-91.743205361747|-91.770228179719|-92.966920199688|-94.296577999653|91.374595062157|91.374595062157|90.582883402397|89.59209266933|89.102325188144|88.434778906079|88.434778906079|||88.434778906079|88.434778906079|88.434778906079|88.434778906079|||88.434778906079|88.434778906079|88.434778906079|88.434778906079|88.434778906079|87.427532117865|87.23077050649|87.23077050649|87.23077050649|87.23077050649|87.23077050649|||87.23077050649|87.23077050649|85.256411673877|80.784901859864|80.483224288738|79.148026987486||76.861761712946|76.861761712946|76.568624125495|73.520693472773|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086||-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-85.154471002317||||||||72.784603700843|72.784603700843|-83.247402838466|-83.247402838466|-85.441558709406|-85.458714456057|-85.458714456057|-85.732980809947|-85.732980809947|-86.23111222215|-86.23111222215|-86.23111222215|-86.645680246833|-88.10631138537|-88.853470846136|-88.853470846136|-88.948300940151|-89.306544370556|-89.306544370556|-90.00727152284|-90.471940151655|-90.471940151655|-90.857711279616|-91.064123644018|-91.082881666217|-91.082881666217|-91.082881666217|-91.082881666217|-91.082881666217|-91.082881666217|-91.082881666217|-91.472693415082|-91.472693415082|-91.580770461203|-92.978633845781|-94.198482050867|-95.442757834297|-95.714175371441|-96.515750412712|-96.735151910114|-96.735151910114||||-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|-96.735151910114|||-96.735151910114|-96.735151910114|||-97.291703580403|-97.291703580403|-97.291703580403|-99.990781756004|-100.67997747655|-100.67997747655|-102.58886386283|-103.66030708207|-103.66030708207|-103.66030708207|-106.73367453564|-108.4263050396|-108.52922782177|-109.10398496515|-109.10398496515|-109.78220551684|-110.64689501871|-111.59363482634|-111.59363482634||-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.93563790468|-111.93563790468|-111.93563790468|-111.93563790468|-111.93563790468|-112.7600467959|-112.7600467959|-114.23338532878|-115.53709480976|-116.20788312195|-119.00875902439|-119.00973224933|-120.97631309921|-120.97631309921|-120.97631309921|-121.83983096969|-121.83983096969|-121.83983096969|-121.83983096969|-122.0668529013|-122.0668529013|-122.0668529013|-122.0668529013|-122.0668529013|-123.85205877922|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|106.93908676025|104.4323186225||104.14702069166|104.10780076851|103.97259354138|103.97259354138|103.78591261728|103.78591261728|103.78591261728|103.78591261728|103.78591261728|103.20656957475|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341
06334|101282|/equities/adhi-karya-tbk|JKSE||233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757||-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-281.57751411952|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|||233.26357311174|233.26357311174|233.26357311174|233.26357311174|||233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|||233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174||233.26357311174|228.95952567971|217.51058408856|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051||-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|202.42770851789||||||||202.42770851789|157.08634279766|-186.94895950906|-186.94895950906|-188.96876925631|-188.96876925631|-188.96876925631|-188.96876925631|-195.35418806257|-199.72687562507|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-211.09308149225|-215.54786832472|-220.49763147191|-220.65663277215|-220.65663277215|-220.65663277215|-220.65663277215|-220.65663277215|-220.65663277215|-220.65663277215|-220.65663277215|-220.65663277215|-220.65663277215|-229.1740364135|-232.24892934834|-239.38769927593|-240.98633252881|212.19537369037|212.19537369037|212.19537369037|212.19537369037||||212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|212.19537369037|204.43930410041|-239.35888382665|||-239.35888382665|-243.73209314073|||-247.14677015636|-250.27418906262|-252.19354340292|-258.43727044768|-267.15252271965|-272.1694696885|-277.41052187611|-281.09718240046|-281.09718240046|-281.09718240046|-281.09718240046|-281.09718240046|-281.09718240046|-281.09718240046|-281.09718240046|-281.09718240046|-281.88575822274|-286.42862024749|-288.97022817949||-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-294.41136464387|-303.2348496043|-308.37205511589|-309.64451248876|-309.64451248876|-310.04260801081|-310.04260801081|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-312.23036430106|-312.23036430106|-312.23036430106|-312.23036430106|-312.25596033451|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566||271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|256.73551998406|255.88411520448|255.88411520448|255.88411520448|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039
06335|101283|/equities/adi-sarana-arm|JKSE||796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|784.11056797984|769.73526911092|769.73526911092|745.81696567879|721.87279713431|721.87279713431|719.58088570479|701.47876189422|688.5875132158|680.37501468422|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239||676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|664.09666933599|646.77407703999|||643.99986197698|643.99986197698|643.99986197698|643.99986197698|||643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|614.99984664108|609.16649626787|604.86604477515|||604.86604477515|592.86193533271|592.86193533271|592.86193533271|592.86193533271|592.86193533271||592.86193533271|539.29103925857|529.21226584285|497.18029538095|483.25588375661|478.61764861845|449.48914087963|-559.5987958875||-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-578.18362019256||||||||-578.18362019256|-578.18362019256|-578.18362019256|-578.18362019256|-602.4262446584|-602.98524644499|-602.98524644499|-602.98524644499|-617.4836071611|-625.25956351233|-625.84395945815|-637.60439939794|-637.89377710882|-638.95751731264|-638.95751731264|-638.95751731264|-638.95751731264|-642.17501923627|-649.63891026252|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-652.86743708927|-663.1860412103|-672.15115690034|-684.61239655593|-686.79155172881|-694.49061303201|-704.1042406002|-704.1042406002|-704.1042406002|-704.1042406002|-704.1042406002||||-708.72693400022|-711.80417777982|-711.80417777982|-711.80417777982|-711.80417777982|-711.80417777982|-711.80417777982|-711.80417777982|-711.80417777982|-715.89353086646|-724.32614540718|-727.54507948842|-727.54507948842|-727.54507948842|-727.54507948842|-727.54507948842|-727.54507948842|||-727.54507948842|-727.54507948842|||-727.54507948842|-727.54507948842|-727.54507948842|-737.82786609824|-750.08651788694|-753.15168654104|-762.39076282338|-767.43847685577|-767.43847685577|-767.43847685577|-767.43847685577|-767.43847685577|-767.43847685577|-767.43847685577|-767.43847685577|-767.43847685577|-768.45470076238|-768.45470076238|-768.45470076238||-774.11633418042|-780.9625935338|-785.51399281534|-789.45999201704|-796.34443557449|-798.73379365499|-798.73379365499|-798.73379365499|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|713.81447658294|707.34906871063|707.34906871063|707.34906871063|707.34906871063|707.34906871063|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973||703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973
06336|101284|/equities/adira-finance|JKSE||8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8861.178313878|8746.6707578741|8746.6707578741|8728.2452865267|8699.3768969466|8699.3768969466|8689.9202975948|8689.9202975948|8689.9202975948|8676.493663492|8676.493663492|8676.493663492|8676.493663492||8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|||8676.493663492|8676.493663492|8676.493663492|8676.493663492|||8676.493663492|8676.493663492|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|||-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419||-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9175.7407072687||-9193.8785636319|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818||||||||-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9472.7947022375|-9547.4317311574|-9547.4317311574|-9645.7574790637|-9717.9104679799|-9717.9104679799|-9771.2894088666|-9793.0993431851|-9857.6103813168|-9929.5924297898|-9929.5924297898|-9929.5924297898|9542.1381368202|9542.1381368202|9542.1381368202|9542.1381368202|9542.1381368202|9542.1381368202|9542.1381368202|9542.1381368202|9542.1381368202||||9542.1381368202|-9866.1223356868|-9866.1223356868|-9866.1223356868|-9866.1223356868|-9866.1223356868|-9866.1223356868|-9866.1223356868|-9870.6914840965|-9950.7683156627|-10023.075906292|-10083.973229213|-10104.442258288|-10104.442258288|-10179.935842542|-10198.539825047|-10222.117067959|||-10222.117067959|-10235.685631066|||-10278.539590073|-10341.995322459|-10341.995322459|-10341.995322459|-10400.828136066|-10471.753484518|-10515.83720502|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452|-10557.184072452||-10557.184072452|-10557.184072452|-10557.184072452|-10714.926747169|-10785.136141521|-10785.136141521|-10785.136141521|-10817.297705581|-10817.297705581|-10866.44189509|-10901.602105656|-10942.057895173|-10996.522092806|-10996.522092806|-11071.169250378|-11071.169250378|-11166.576944865|-11275.363272072|-11315.681413413|-11355.547206328|-11355.547206328|-11355.547206328|-11390.885784809|-11391.559500131|-11391.559500131|-11391.559500131|-11391.559500131|-11391.559500131|-11391.559500131|-11430.89944459|-11496.832716212|-11514.536351346|-11521.707057051|-11535.23006339|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513||-11580.673157513|-11580.673157513|-11580.673157513|-11657.692397237|-11696.070860786|-11696.070860786|-11713.689845318|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1613.9605547981|1613.9605547981|1140.2339497756|954.6857134129|954.6857134129|954.6857134129|954.6857134129|954.6857134129|954.6857134129|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1893.3562576624|-2042.0625085138|-2413.6805650154|2080.3549277607|1873.1721419563|||||||||||||||||||||||||||||||||||||||||||||1652.1357132848|1607.9285703165|1462.6984114627|1332.442679403|1212.15853267|1101.8428140778|1001.492015642|911.10223960226|830.66915511363|755.18795012625|689.65327791806|629.05919768673|573.39910854081|522.66567615646|475.85075128495||430.9452792055||||||||||||||||||||||||||||||||||||||389.93919911722|352.82133235247||319.57925816941|288.19917574379|260.66575082643|226.40216151411|226.40216151411|212.22462390457|192.58291544952|173.86990605503|157.07767339447|141.19741488275||127.21934986972|-135.86738903364|-137.07487670405|-139.41652967116|-141.24058852351|-142.82287613724||-144.58097348582|-153.86774831758||-155.63083146398|-157.58981273775|-159.7664585975|-163.18495399722|-174.70550444136|-182.00611604595|-189.72901782884|-194.64335314315||-201.32594793684|-204.91771992982
06339|101286|/equities/agung-podomoro|JKSE||92.047689740497|92.047689740497|92.047689740497|92.047689740497|90.83076637833|88.367518198145|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-97.081324500541|-97.247358711304|-97.247358711304|-97.247358711304|-97.554959169797|-97.554959169797||-97.554959169797|-97.554959169797|-97.561065744219|-97.56785082691|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|||89.973185503622|89.973185503622|89.973185503622|89.973185503622|||89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.636872781803|87.374303090892|85.693670100991|84.272592067588|84.272592067588|84.272592067588|||84.272592067588|84.272592067588|84.272592067588|83.152175076341|83.152175076341|83.152175076341||83.152175076341|82.057972307046|81.50885811894|80.398731243267|79.554145825852|79.504606473169|-92.067798265143|-92.067798265143||-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143||||||||-92.663646454242|-92.663646454242|-92.663646454242|-93.792940504714|-95.104466551919|-95.104466551919|-95.104466551919|-95.104466551919|-96.893851724354|-98.086041341799|-98.086041341799|-98.086041341799|-98.086041341799|-98.745706363137|-98.745706363137|-98.745706363137|-98.745706363137|-98.745706363137|-98.745706363137|-98.745706363137|84.680672241816|84.680672241816|84.680672241816|84.680672241816|84.680672241816|84.680672241816|-93.015026093895|-93.015026093895|-93.015026093895|-93.015026093895|-93.015026093895|-94.461140104327|-94.734600115919|-95.376049525826|-95.376049525826|-97.390328567663|-97.390328567663|-97.390328567663|-98.98925396407|-99.59167156058|-99.59167156058||||-100.20737035433|-100.20737035433|-100.20737035433|-100.20737035433|-100.20737035433|-100.20737035433|-100.20737035433|-100.20737035433|-100.20737035433|-101.28596706037|-101.87329673375|-103.11518115277|-103.11518115277|-103.93205837994|-103.93205837994|-103.93205837994|-103.93205837994|||-103.93205837994|-104.59117597772|||-105.82352886413|-106.26361588164|-106.26361588164|-109.57068431293|-112.8007603477|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-113.53668848297|-114.48520942552|-117.31689936169||-119.74099929077|-119.76777698974|-121.2975299886|-122.16392220956|-123.23377532175|-123.23377532175|-123.23377532175|-124.73922879229|-124.73922879229|-126.60398616332|-126.60398616332|-127.39331795924|-129.0226147645|-129.0226147645|-133.19179418277|-134.04643798086|-135.77381997873|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-139.47992939214|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|116.84386679129|113.23934171765||113.23934171765|113.02104488017|113.02104488017|113.02104488017|110.57893875575|108.42104306194|107.31588090107|107.31588090107|107.31588090107|107.31588090107|107.31588090107|107.31588090107|106.35097877896|103.7233097544|99.248121949338|98.462081922479|98.462081922479|98.462081922479|98.462081922479|97.366767805529|97.366767805529
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.46718410112||-10.46718410112|-10.46718410112|-10.852426779022|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-11.596203051248|||9.2397763357365|9.2397763357365|9.2397763357365|9.2397763357365|||9.2397763357365|9.2397763357365|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|||-10.127087041835|-10.127087041835|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934||-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934||-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934||||||||-10.367012380934|-10.367012380934|-10.367012380934|-10.738454279843|-10.738454279843|-10.738454279843|-10.738454279843|-10.738454279843|-10.738454279843|-10.930352507001|-10.930352507001|-10.930352507001|-10.930352507001|-11.205881058864|-11.205881058864|-11.205881058864|-11.205881058864|-11.205881058864|-11.205881058864|-11.205881058864|-11.205881058864|-11.205881058864|-11.428506253585|-11.428506253585|-11.428506253585|-11.809451392873|-12.010501547636|-12.233890608485|-12.360618118635|-12.360618118635|-12.360618118635|-12.727714247437|-12.727714247437|-12.727714247437|-12.727714247437|-12.727714247437|-12.727714247437|-12.727714247437|-12.734437200788|-12.734437200788|-12.734437200788||||-12.734437200788|-13.649374667542|-13.783178601904|-13.783178601904|-13.948368644326|-13.948368644326|11.68102636503|11.68102636503|11.590029294478|10.711143660531|10.345715178368|9.661905753742|9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|||9.6027733395155|9.6027733395155|||9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|9.6027733395155|9.2253037105728|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606||8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|-10.58032697293|-10.58032697293|-10.58032697293|-10.58032697293|-10.58032697293|-10.755918858811|-10.834467726927|-10.834467726927|-11.70496414103|-12.234523630902|-12.234523630902|-12.593915145446|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.920632217203|-12.920632217203|-13.537817552103|-13.537817552103|-13.930908391225|12.319866183672|12.319866183672|11.133184648525|9.925760720583|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024||9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|8.6357562580027|6.8730625088919|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567
06341|101373|/equities/centris-multi|JKSE||-75.326277838094|-75.326277838094|-75.326277838094|-76.048838606908|-76.048838606908|-76.048838606908|-76.048838606908|-76.048838606908|-76.048838606908|-77.609820674342|-78.122022971491|-78.746692190546|-79.051880211718|-79.168755790798|-79.298617545331|-79.442908383701|-79.603231537445|-79.781368374939|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371||-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|||-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|||-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-81.548608051328|79.542515547676|79.542515547676|79.542515547676|||79.542515547676|79.542515547676|79.542515547676|79.542515547676|79.542515547676|79.542515547676||79.542515547676|79.542515547676|79.542515547676|78.936128386307|76.151253762563|70.723615291737|-74.538746553411|-74.538746553411||-77.043051726012|-78.770057473347|-79.911174970385|-81.067972189317|-82.242191321463|-82.935768134959|-83.484186816621|-87.093540907357||||||||-87.55992704612|-87.55992704612|-87.899918940133|-89.055465489037|86.266684467075|86.266684467075|86.266684467075|86.266684467075|86.266684467075|83.407427185639|81.063807984043|-84.354014489588|-84.354014489588|-84.354014489588|-84.354014489588|-84.354014489588|-86.615571655098|-90.406190727886|-91.951323030985|-95.027228286651|90.115650579031|90.072945087813|90.025494542014|87.972771713349|84.41419079261|81.182434214011|79.313815793345|-81.397781141068|-81.397781141068|-81.397781141068|-81.397781141068|-81.664201267853|-83.126890297614|-83.585433664016|-83.691893412365|-83.691893412365|-84.213214902628|-85.070238780698|-85.63359864522|-86.537331828022|-87.652590920025||||-88.947323244472|-89.88591471608|-90.711005822321|-90.711005822321|-91.482723237433|-91.482723237433|-93.425248041593|-96.528053379547|-98.086725977275|94.078116077438|94.078116077438|92.142351197154|90.491501330171|83.65722370019|82.508026333544|82.120029259493|81.688921399437|||81.209912666041|73.677680740046|||63.086311933384|-69.745293909402|-69.745293909402|-74.105882121558|-75.839869023953|-76.377632248837|-76.53942441181|-76.53942441181|-76.53942441181|-76.53942441181|-76.53942441181|-76.53942441181|-77.4326937909|-78.702993101|-79.071596420988|-79.071596420988|-79.246218245542|-82.940242495047|-85.155824994496||-85.506472216107|-85.896080240119|-87.328978044577|-88.143308938419|-91.27034326491|-92.457213907296|-92.457213907296|-93.230931119183|-93.230931119183|-93.230931119183|-93.230931119183|-93.589923465758|-93.932004278714|-93.932004278714|90.770227326867|90.770227326867|90.770227326867|89.689141474296|88.599046082552|82.998940091724|-84.77895545364|-84.976617170711|-85.19624130079|-85.440268111989|-85.711409013321|-86.512676681468|-87.014085201631|-87.348983557368|-88.72109284152|-89.467880935022|-90.51986770558|-90.910964117311|-91.345515685901|-91.828350762112|-92.364834180125|-93.960926866805|-95.456585407562|-95.93645090906|-95.93645090906|-95.93645090906|-95.93645090906|-95.93645090906|-95.93645090906|-97.540501010066|-99.48944556674|-101.32160618527|-102.63511798363|-103.70568664848|-107.17298516498|-115.41442796108|-121.23825329009||115.68116877766|115.68116877766|107.20129864185|96.168109602053|83.909010668948|79.621122965498|78.190136628331|75.155707364812|71.284119294235|71.149021438039|69.721134931155|68.13459436795|66.4273270755|66.030363417222|65.311514908024|64.401683231138|-66.088217867977|-66.088217867977|-66.088217867977|-66.088217867977|-66.088217867977
06342|101287|/equities/akasha-wira-in|JKSE||11834.64564388|11834.64564388|11834.64564388|11386.753881333|11386.753881333|11140.45456973|11140.45456973|11140.45456973|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|10382.460936836|10066.623263152|10054.080550393|10054.080550393||10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|||10054.080550393|10054.080550393|10054.080550393|10054.080550393|||10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|||10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393||10054.080550393|9685.0895004362|9372.3216671513|9290.2650772006|9290.2650772006|9290.2650772006|9290.2650772006|9122.4882409194||9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194||||||||9122.4882409194|8823.598045466|-9517.3172278197|-9517.3172278197|-9666.1023133969|-9666.1023133969|-9666.1023133969|-9666.1023133969|-9777.6136815521|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|9116.2515382239|-9391.4245017505|-9391.4245017505|-9391.4245017505||||-9391.8605575006|-9414.5672861117|-9439.7969845686|-9451.1633161873|-9476.7500907919|-9476.7500907919|-9476.7500907919|-9508.8889897688|-9519.5988775209|-9571.7765305788|-9607.5294784209|-9647.2549760232|-9691.3944178035|-9715.8870040203|-9715.8870040203|-9715.8870040203|-9715.8870040203|||-9715.8870040203|-9715.8870040203|||-9752.3744489114|-9804.0271654571|-9857.2524060635|-9951.8548223006|-9951.8548223006|-9978.4498025562|-10087.166447285|-10247.736354672|-10247.736354672|-10315.54039408|-10356.155993423|-10377.316284259|-10377.316284259|-10377.316284259|-10377.316284259|-10377.316284259|-10377.316284259|-10484.518093621|-10518.908992912||-10618.582294804|-10618.582294804|-10618.582294804|-10731.758105338|-10793.620117042|-10830.411241157|-10911.568045731|-10982.29782859|-11187.275365099|-11222.407858147|-11222.407858147|-11359.619842386|-11546.799824873|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|9781.9261959847|-10175.637560017|-10210.430622241|-10272.700691379|-10476.61187931|10223.783430302|10223.783430302|10223.783430302|10170.870478113|9854.9329382059|9854.9329382059|9854.9329382059|9854.9329382059|9854.9329382059||9854.9329382059|9810.9173113954|9810.9173113954|9810.9173113954|9810.9173113954|9810.9173113954|9805.4534708585|9805.4534708585|9799.1149676205|9780.2182862682|9780.2182862682|9780.2182862682|9780.2182862682|9708.5758736313|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392
06343|101288|/equities/akbar-indo-mak|JKSE||360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|313.77675323894|-313.35916306784|-319.39907007538|-324.22118897264|-336.57909885849|-339.31010984277|-342.90012204752|-347.4445800528|-349.88219759605||-349.88219759605|319.94790420241|319.94790420241|-347.7680195032||-347.7680195032|-350.93652644955|-350.93652644955|-350.93652644955|321.9178685808|321.9178685808|321.9178685808|321.9178685808|||321.76299104269|321.76299104269|321.76299104269|321.76299104269|||321.76299104269|319.95887893632|273.95430992925|-315.2729889675|-318.19220996389|-318.82988884431|-318.82988884431|-325.14432093813|-328.82702326459|-330.91891473843|-338.03569720794|||-338.03569720794|-343.71073729375|-343.71073729375|-347.67908063877|-347.67908063877|-347.67908063877||-347.67908063877|-347.67908063877|-347.67908063877|-352.42120070974|-353.02355634416|-359.91506260462|-375.4611806718|-380.7012080546||-380.7012080546|-380.7012080546|-387.35007963594|-387.35007963594|-387.35007963594|-393.72231070659|-400.02478967399|-402.78306575835||||||||-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-407.87007306483|-418.96674784981|-454.67499734545|-454.67499734545|-485.63888593939|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|347.440803867|276.79157804375|-365.19779990809|-365.19779990809|-367.97232791087|-367.97232791087||||-367.97232791087|-367.97232791087|-367.97232791087|-377.65719495169|-377.65719495169|-383.73021661299|-384.25132594374|-384.25132594374|-384.25132594374|-389.94591771527|-391.38435301697|-396.64928112996|-400.15960633329|-400.15960633329|-413.06622925921|-414.29581028801|-420.78495097285|||-420.78495097285|-437.20550108095|||-443.33944564549|-452.83882178456|-452.83882178456|-462.48757976062|-467.20842195625|-494.45380217361|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047||-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-495.39619993047|-502.21799992274|-507.13111102527|-511.25679002807|-516.1742111423|-522.35087795346|-522.35087795346|-523.72319772607|-539.24799747341|-543.71999719268|-559.56789776874|-559.56789776874|-573.51988640971|-592.35542934412|-596.66991212333|-596.66991212333|-596.66991212333|-596.66991212333|-619.41101347037|-639.43271401787|531.03450164552|531.03450164552|531.03450164552|512.26055738392|455.56728598213|432.58822256048|-501.63892138144|-501.63892138144|-501.63892138144|-501.63892138144|-501.63892138144|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-505.47059969557|-535.41177743952|-536.12419715502|-541.0268857278|-547.36320636422|-555.62578484914||-557.13976094349|-559.59973438165|-573.77748264628|-577.30831405142|-582.21396796472|-582.21396796472|-588.84885329413|-595.22900974566|-595.22900974566|-595.22900974566|-595.22900974566|-598.03223305074|-605.03581450082|-606.59534944535|-619.10594382817|-633.83993758685|-646.15548620762|-656.28387356402|-666.53763729335|-678.87515254817|-692.52794727575
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||1198.3832810721|1191.8872168341|1191.8872168341|1191.8872168341|1134.1666161167|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1292.6205832029|-1300.1488681517|-1300.1488681517|-1315.8010717922|-1315.8010717922|-1318.9456353247|-1326.8840392497|-1337.1716533947||-1337.1716533947|-1362.9685037718|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1168.3103374694|1168.3103374694|1168.3103374694|||1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|||1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|1141.7337082994|1140.2596758882|1120.7112330215|1120.7112330215|1120.7112330215|||1120.7112330215|1120.7112330215|1120.7112330215|1100.7546086686|1100.7546086686|1088.4007514427||1088.4007514427|1032.3897238252|1018.488582028|998.04286891999|975.3254099111|-1162.5100943039|-1162.5100943039|-1162.5100943039||-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1181.4001047822||||||||-1244.5086187809|-1244.5086187809|-1244.5086187809|-1244.5086187809|-1277.787354201|-1278.1942644457|-1278.1942644457|-1291.3269604952|-1305.6410672169|-1320.8669821554|1151.9841327615|1151.9841327615|1145.0639681227|1145.0639681227|1145.0639681227|1142.2197160601|1142.2197160601|1142.2197160601|1142.2197160601|1142.2197160601|1142.2197160601|1105.5345899316|1105.5345899316|1105.5345899316|1098.9273221462|1094.9192468292|-1211.5123505119|-1211.5123505119|-1211.5123505119|-1211.5123505119|-1224.7359450132|-1227.7621611258|-1239.1801790286|-1240.3654385504|-1240.3654385504|-1240.3654385504|-1240.3654385504|-1240.3654385504|-1240.3654385504|-1255.6838206115|1110.0633462119||||1110.0633462119|1110.0633462119|1102.8559829777|1102.8559829777|1084.8399810863|1063.9888678736|1060.5431865263|1050.8813183625|-1210.725972662|-1210.725972662|-1210.725972662|-1210.725972662|-1210.725972662|-1210.725972662|-1223.5844140689|-1239.8654513977|-1239.8654513977|||-1239.8654513977|-1252.9060571085|||-1261.0067301206|-1274.0284363794|-1274.0284363794|-1274.0284363794|-1325.5871515327|-1368.4301683697|1235.0006462943|1235.0006462943|1235.0006462943|1235.0006462943|1235.0006462943|1220.1125992771|-1332.6845987327|-1332.6845987327|-1332.6845987327|-1332.6845987327|-1352.9828874808|-1354.1476527564|-1357.3862808405||-1384.5958676005|-1432.3287417784|-1437.5874908648|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1455.1416514357|-1455.1416514357|-1455.1416514357|-1455.1416514357|-1484.6018349285|-1514.557594365|-1533.9528826278|-1550.5032029198|-1563.0591143553|-1567.8434603948|-1594.2705115498|-1594.9018661109|-1594.9018661109|-1616.2798512343|-1623.0754654527|-1623.0754654527|-1623.0754654527|-1623.0754654527|1531.4772689079|1531.4772689079|1520.8080765643|1498.9534184048|1481.8926871165|1449.602985685|1447.0588729833|1445.4717050525|1445.4717050525|1445.4717050525|1442.1907833917|1407.4342037686|-1506.1441604316|-1506.1441604316|-1506.1441604316|-1506.1441604316||-1506.1441604316|-1506.1441604316|-1506.1441604316|-1506.1441604316|-1506.1441604316|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-354.77800100087|-359.53111222318|-361.97749180659|-361.97749180659|-361.97749180659|-361.97749180659|-361.97749180659|-361.97749180659|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714||-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|||297.68328579244|297.68328579244|288.24430085724|288.24430085724|||288.24430085724|288.24430085724|279.71588984138|278.7232634615|278.7232634615|278.7232634615|278.7232634615|278.7232634615|273.24807051278|269.8222220581|269.8222220581|||269.8222220581|269.8222220581|269.8222220581|269.8222220581|260.88411142178|260.88411142178||260.88411142178|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302||-324.67438665891|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549||||||||-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-337.31280528323|-338.68089475914|-348.9787719546|-352.42355549328|-352.42355549328|-352.42355549328|-356.47061721475|-359.30068579417|-361.00084665947|-361.00084665947|-369.33427406608|-372.70474896231|-379.67194329145|-386.96882587939|-391.63202875488|-395.81731945047|-395.81731945047|-404.01924383385|-405.39412818994|-405.39412818994|-407.11391846599||||-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.11391846599|-407.12657607333|-411.55484216357|-411.55484216357|||-411.55484216357|-411.55484216357|||-411.55484216357|-411.55484216357|-411.55484216357|-411.55484216357|-411.55484216357|-412.34882106227|-412.34882106227|-412.34882106227|-412.34882106227|-412.34882106227|-412.34882106227|-412.34882106227|-412.34882106227|-412.34882106227|-412.34882106227|-418.91212476823|-418.91212476823|-423.44640421962|-423.44640421962||-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-431.05156024402|-432.8350669378|-436.816741042|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-449.80245804564|-453.55828671737|-455.95365190819|-460.61516878688|-465.90574309653|-469.00638121837|-476.89597913152|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-482.26068145203||-482.62297939114|-498.69219932349|-501.53357941172|384.97088961516|384.97088961516|384.97088961516|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092
06347|101290|/equities/alam-sutera-re|JKSE||144.6561218806|144.6561218806|144.6561218806|144.6561218806|137.451246534|126.77916281556|124.25462535062|124.21862605749|124.21862605749|124.21862605749|124.21862605749|124.21862605749|124.21862605749|117.78138005143|-137.50446907231|-137.50446907231|-137.50446907231|-137.50446907231|-137.56052119145|-138.7894679905|-139.17814561301|-139.17814561301|-139.17814561301|-139.17814561301|-139.17814561301||-139.17814561301|-139.17814561301|-139.17814561301|-139.17814561301|-145.25349512556|-149.00388347285|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|||131.7950864241|131.7950864241|131.7950864241|131.7950864241|||131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|127.05009602678|122.60066457366|122.60066457366|122.60066457366|122.60066457366|||118.88962730406|118.87736367118|116.1415151902|112.919547615|112.919547615|112.919547615||112.919547615|111.63283068333|110.03647853704|106.59608726337|105.30381143626|105.30381143626|102.78201270696|98.702236341066||-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-118.40171151232||||||||-120.51743691677|-120.51743691677|-120.51743691677|-121.29715212974|-125.99683569971|-130.21870633301|-130.70827942347|-130.70827942347|-131.84253269275|-132.53175231329|-132.53175231329|-132.53175231329|-132.53175231329|-134.21910122434|-134.21910122434|-134.21910122434|-134.21910122434|-134.41011247149|-137.67790274609|-137.75322527344|-142.17025030382|-144.85583367091|-146.45921946584|-146.45921946584|-146.45921946584|-146.45921946584|-146.45921946584|-146.45921946584|-146.45921946584|-146.45921946584|-146.45921946584|-146.45921946584|-148.06579940649|-150.07311045165|-152.24790050183|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605||||-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-154.49435543605|-155.00935734726|-155.00935734726|-155.00935734726|-155.00935734726|-155.00935734726|-155.00935734726|-155.00935734726|-155.00935734726|||-155.00935734726|-156.91278684846|||-156.91278684846|-158.79198538718|-159.35430294714|-159.35430294714|-167.00478105238|-170.33864561375|-172.48738401528|-176.71193446039|-176.71193446039|-176.71193446039|-176.71193446039|-176.71193446039|-176.71193446039|-176.71193446039|-176.71193446039|-176.71193446039|-178.51326051155|-180.62584501283|-186.33103949524||-186.33103949524|-186.33103949524|-186.33103949524|-188.25671055027|-192.8407895003|-194.45159197568|-194.45159197568|-199.3351021952|-203.09455799466|-209.93839777185|-210.58444169364|-210.58444169364|-219.88202678227|-219.88202678227|-224.42447420253|-231.58274911392|-238.03638790435|-240.81820878262|-248.79800975846|-250.66445528718|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-253.46839430464|-258.63154922738|-262.03505469709|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912||208.11104639912|208.11104639912|208.11104639912|208.11104639912|197.12338488791|195.1370943199|187.37454924433|169.42136910758|169.42136910758|169.42136910758|169.42136910758|169.42136910758|167.96818789731|153.68687544145|138.31875049051|136.46527832278|134.54972632442|134.54972632442|129.2666706031|129.2666706031|129.2666706031
06348|1025106|/equities/alfa-energi-investama|JKSE||72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738||72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|||72.58258142738|72.58258142738|72.58258142738|72.58258142738|||72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|66.425090474866|||65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496||65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496||65.806162977496|65.806162977496|65.806162977496|-80.396807189406|-80.396807189406|-80.396807189406|-80.396807189406|-82.052007988228||||||||-85.992391385808|-85.992391385808|-85.992391385808|-85.992391385808|-86.213768206453|-87.535516304263|-87.535516304263|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-88.178462091848|-89.531624546498|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982||||79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|79.086107100982|||79.086107100982|79.086107100982|||-94.322257079331|-94.738349903061|-94.738349903061|-94.738349903061|-96.709277670067|-98.34364185563|-99.5484909507|-100.99832327856|-102.49813697617|-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615||-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-105.52612961794|-106.33472792338|-106.33472792338|-107.2052532482|-108.68210322113|-108.68210322113|-108.68210322113|-109.78654718658|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666||92.082798974666|92.082798974666|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717
06349|101291|/equities/alkindo-narata|JKSE||-541.6147443024|-542.46082700267|-543.8453633363|-546.71707037366|-549.90785597074|-552.45317330082|-558.05908144536|-576.01009049484|492.21101056129|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214||-513.0272025214||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214||-513.0272025214|-513.0272025214|-513.0272025214|-517.14133613489|-518.3792623721|-525.64362485789|-525.78107309942|-525.78107309942||-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942||||||||-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-548.04291787543|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-551.71843998017|-564.24271108908|-566.87074082208|-566.87074082208|-566.87074082208|-566.87074082208|-566.87074082208|-566.87074082208||||-566.87074082208|-566.87074082208|-566.87074082208|-569.18971202453|-586.5441244717|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|492.19132846077|||492.19132846077|472.99036495641|||461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252|461.59964717252||461.59964717252|461.59964717252|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|452.35409416026|450.39343795585|443.21493106205|438.79436784672|426.43818649636|417.0424294404|410.380477156|404.97830795111|403.08700883457|398.09667648285|393.10741831428|388.23046479365|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|384.10513219988|382.56125799987|379.95695333319|375.06328148132|371.88790326656|371.88790326656|371.88790326656|370.76433696284|368.73259873158|368.73259873158|368.73259873158||368.73259873158|368.73259873158|368.73259873158|368.73259873158|368.73259873158|368.73259873158|368.73259873158|368.73259873158|368.73259873158|368.73259873158|354.56614416999|-438.2943168243|-438.2943168243|-438.2943168243|-448.99368536033|-449.10409484482|-456.11566093868|-459.57295659854|-465.96995177615|-477.3814232223|-477.3814232223
06350|101292|/equities/alumindo-light|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.736620355215|72.736620355215|71.251212246937|71.251212246937|71.251212246937|71.251212246937|67.834680274374|63.20520030486|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|||-73.708009425013|-74.786677138903|-74.847749554201|-74.847749554201|-75.421984856647|-75.421984856647|-75.421984856647|-75.421984856647|-75.421984856647|-75.421984856647|-79.191094285163|-83.727838525601||-83.727838525601|-83.727838525601|-87.975376139557|-90.305973488396|-93.11774832044|86.459569974765|86.459569974765|82.232855527517|79.258728363907|69.12080929323|67.578676992478|65.97630776942|64.537963373602|64.537963373602|64.537963373602|64.537963373602|61.986625970669|-66.214381331758|-66.214381331758|-66.214381331758|62.107056801417
06351|955951|/equities/anabatic-technologies-tbk|JKSE||362.23193882302|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-408.27122923604|-408.27122923604|-412.19025470672|-412.81512926755|-412.81512926755|-413.12792140839|-413.91991267599|-415.13323630665|-415.97930408229|-415.97930408229|-418.46062724281|-418.46062724281||-418.46062724281|-418.46062724281|-418.46062724281|-418.46062724281|-418.46062724281|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|||-423.86344423978|-423.86344423978|-423.86344423978|-424.95938248865|||-429.86343517117|-429.86343517117|-430.18159463463|-433.35999337609|-433.35999337609|-437.06665930677|-438.58846827996|-438.58846827996|-442.20940919995|-444.98692493822|-444.98692493822|||-450.42991659802|-452.92212955335|-454.96451241886|-454.96451241886|-454.96451241886|-457.51612490985||-461.79569434428|-467.1063270492|-471.89591894355|-472.99546549284|-480.77273943648|-483.74748826276|-491.71943140307|-500.35492378119||-510.72769309021|-519.25299232245|-531.33624654582|-531.33624654582|-531.33624654582|-531.33624654582|-531.33624654582|-531.33624654582||||||||-531.33624654582|-531.33624654582|-542.70694060647|-556.3410451183|-577.26782790922|-597.41491831918|-597.41491831918|-597.41491831918|-597.41491831918|-617.46102035465|-643.62335594961|-659.02595105512|-665.91772339458|-693.85302599398|-715.00336221553|-763.44818023948|-782.72020026609|555.8306185144|555.8306185144|555.8306185144|555.8306185144|555.8306185144|555.8306185144|496.20068723822|423.55631915358|389.00702128176|388.7300236464|385.20990573629|385.20990573629|382.18506881024|382.18506881024|376.31674312249|367.66264583023|367.66264583023|364.84738425581|360.34483437011|360.34483437011|360.34483437011|356.43779140135|356.43779140135|356.43779140135||||356.43779140135|356.43779140135|356.43779140135|356.43779140135|349.81976822373|348.6886313597|345.35301420802|345.35301420802|345.35301420802|345.35301420802|345.35301420802|343.80386036766|343.80386036766|-392.3613026393|-392.3613026393|-392.3613026393|-392.3613026393|||-392.3613026393|-392.3613026393|||-392.3613026393|-392.3613026393|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-394.24566831944|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862||-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-402.11383354022|-403.94054568658|-403.94054568658|-403.94054568658|-403.94054568658|-403.94054568658|-403.94054568658|-408.26727298509|-414.40808109455|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232||377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|360.18932115885|360.18932115885|360.18932115885|360.18932115885|345.32146795428|343.82897278306|343.82897278306|341.80996975896|337.12218862106|334.24687624563|333.16898301929|333.16898301929
06352|101293|/equities/ancora-indones|JKSE||-320.58809126698|-326.30053671739|-326.30053671739|-326.30053671739|-329.88948524155|244.63583593024|244.63583593024|244.63583593024|244.63583593024|244.63583593024|196.03981770027|140.76646411141|126.85162679046|125.00180754495|124.98327509596|124.98327509596|124.98327509596|123.12863524823|123.12863524823|123.12863524823|122.59114506297|122.59114506297|122.59114506297|122.59114506297|122.59114506297||119.76793895885|118.5199321765|114.90732367469|114.90732367469|114.53681463648|114.53681463648|114.53681463648|114.53681463648|114.53681463648|110.98534959608|110.74890477601|110.74890477601|110.74890477601|||110.74890477601|110.74890477601|110.74890477601|110.74890477601|||110.74890477601|110.74890477601|110.74890477601|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|||107.39344564681|107.39344564681|107.39344564681|105.63960622894|105.63960622894|105.63960622894||105.63960622894|105.14766201104|105.14766201104|103.1085133456|102.23168149511|101.613187031|101.613187031|101.01465225667||-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-122.74602582002||||||||102.31354837035|102.31354837035|91.873432779293|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-107.42785737038|-108.14206374487||||-108.64423240609|-108.64423240609|-108.64423240609|-108.64423240609|-108.64423240609|-108.64423240609|-108.64423240609|-108.64423240609|-108.64423240609|-108.64423240609|-109.2713693401|-109.74596593344|-110.77329548161|-111.02588386845|-111.33977312336|-111.33977312336|-111.33977312336|||-111.33977312336|-111.33977312336|||-111.33977312336|-114.37752569262|-115.43521690447|-115.43521690447|-118.09468544941|-120.71631716601|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427||-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-121.67498934427|-123.36109927141|-125.77296206347|-125.77296206347|109.7741209093|109.7741209093|108.02680101033|107.33762808909|107.33762808909|107.33762808909|107.33762808909|107.33762808909|105.82392636655|105.82392636655|105.82392636655|105.82392636655|103.47102929616|103.222262409|103.222262409|103.222262409|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|103.09342746061|101.46121383917||101.46121383917|101.46121383917|101.46121383917|101.46121383917|101.46121383917|101.46121383917|101.46121383917|101.46121383917|97.290237599083|94.600263998981|93.88918222109|93.376869134544|91.363187927271|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324
06353|1031278|/equities/ayana-land|JKSE||15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|14.723898828124|14.723898828124|14.723898828124|14.723898828124|14.723898828124|14.723898828124|14.359887586805|14.177652874227|13.986312849036|13.986312849036|13.986312849036|13.986312849036|13.986312849036|-15.848541278849|-16.165045865388|-16.294495405986|-16.438328228874|-16.598142476526|-16.775713862807|-16.973015403119||-17.192239336799|-17.206468317035|-17.206468317035|-17.651444118093|-17.651444118093|-17.651444118093|-17.651444118093|-17.651444118093|-17.651444118093|15.088654962464|15.088654962464|15.088654962464|15.088654962464|||15.088654962464|15.088654962464|15.088654962464|15.088654962464|||15.088654962464|15.088654962464|15.088654962464|15.088654962464|15.088654962464|14.951183463257|14.951183463257|14.951183463257|14.951183463257|14.951183463257|14.951183463257|||14.951183463257|14.951183463257|14.951183463257|14.69765666974|-16.995316128128|-16.995316128128||-16.995316128128|-16.995316128128|-16.995316128128|-16.995316128128|-16.995316128128|-17.217017920143|-17.23705916067|-17.23705916067||-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065||||||||-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.645027315628|-17.827808128476|-17.952534870409|-17.952534870409|-17.952534870409|-17.952534870409|-18.391705411566|-19.324117123962|-20.100242381687|-20.100242381687|-20.100242381687|-20.100242381687|-20.100242381687|-20.33980540949|-20.33980540949|-20.604795016833|17.950870349589|17.950870349589|17.950870349589|17.950870349589|17.950870349589|17.950870349589|17.000967055099|-19.505901774423|-19.505901774423||||-19.505901774423|-19.505901774423|-19.505901774423|-19.505901774423|-20.451001971582|-24.056668857313|21.048145714097|18.942384126774|17.824871251971|16.694301391079|15.549223767866|15.060054207082|-16.407340485084|-16.407340485084|-16.407340485084|-16.407340485084|-16.407340485084|||-16.407340485084|-16.407340485084|||-16.563711650093|-16.737457388992|-17.430508209992|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.822581850512|15.69175761168||15.046397346311|-16.258272601263|-16.258272601263|-16.258272601263|-16.258272601263|-16.620302890292|-16.967003211436|-17.296670234929|-18.107411372143|-18.187869794456|-18.187869794456|-18.187869794456|-18.187869794456|-18.189418609047|-18.189418609047|-18.189418609047|-18.189418609047|-18.189418609047|-18.349682591286|-18.349682591286|-18.349682591286|-18.610758434762|-18.678620483069|-18.754022758965|-18.837803065517|-19.430892295019|18.29900856109|18.221120623433|17.134578470481|16.038420522757|14.981199272839|14.981199272839|-15.9857057301|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.13516030408|-16.261289226756|-16.401432474173|-17.057147193526|-17.896830215028|-18.21870023892|-18.354111376578|-18.504568196198|-19.17174244022|-19.524158266911||-19.693509185457|-19.88167687273|-21.090752080811|-21.54492740852|-21.54492740852|-21.54492740852|-22.605474898355|-24.57466036834|23.42533963166|20.861488479622|19.623876088469|18.582084542743|17.535649491937|16.484054991041|15.426727767824|14.363030853137|12.792256503486|12.54695167054|11.496612967267|11.440681074741|11.37853452749
06355|1091190|/equities/andira-agro|JKSE||15.746341041379|15.746341041379|15.746341041379|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176||-18.719287775176|-18.799434533849|-18.799434533849|-18.799434533849|-19.221593926499|17.567772391633|17.567772391633|17.567772391633|17.186413768481|16.984904187202|16.272845249933|16.272845249933|16.272845249933|||16.201043518436|16.201043518436|15.362006140808|15.362006140808|||15.362006140808|15.362006140808|15.362006140808|15.362006140808|15.362006140808|15.362006140808|15.068895712009|-15.649511466656|-15.649511466656|14.056098370382|12.951220411536|||11.834689346151|10.705210384612|9.0613448717913|-10.478509105668|-10.478509105668|-10.478509105668||-10.478509105668|-10.478509105668|-10.478509105668|-10.478509105668|-10.478509105668|-10.478509105668|-10.865010117409|-11.072233463787||-11.638866205469|-11.638866205469|-11.638866205469|-12.043184672744|-12.270205191938|-12.302722459182|-12.302722459182|9.8667335933344||||||||9.8667335933344|9.8667335933344|9.8667335933344|9.8667335933344|9.8667335933344|9.8667335933344|8.9074817703716|8.503063914039|8.503063914039|8.3922932378211|7.4914369309124|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2591099126481|-9.2591099126481|-9.2591099126481|-9.2591099126481|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905|-9.469190093905||||-9.8546556598945|-10.456365012215|-10.456365012215|-10.901735270529|-10.901735270529|-10.901735270529|-11.779705856143|10.839869313404|10.839869313404|9.7109659037819|8.567739893091|7.4085998812122|6.2317776457914|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|||-7.0708190421737|-7.0708190421737|||-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.0708190421737|-7.4120211579707|-7.4369288861053|-7.4369288861053||-7.4369288861053|-7.8188098734503|-7.8499379488039|-7.8499379488039|-7.8499379488039|-7.8499379488039|-7.8499379488039|-7.8499379488039|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.1377816268463|-8.264201807607|-8.4046686751189|-8.5607429723544|-8.7341588581715|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346||-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|6.5567406568909|6.5567406568909
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||-999.29037495871|-999.29037495871|-999.29037495871|-1009.9936556361|-1009.9936556361|-1009.9936556361|-1024.1596173734|-1030.4551304149|-1036.5673942592|-1036.5673942592|-1036.5673942592|-1045.6304380657|-1049.033820073|-1050.3153556367|-1052.8503951519|-1058.1671057243|-1065.4634508048|-1069.1260564498|-1070.6956182775|-1074.5933558982|-1074.5933558982|-1080.0523638137|-1080.0523638137|-1080.0523638137|-1080.0523638137||-1083.6692931263|-1087.4103256959|-1108.5114729955|-1138.0683033283|-1156.4647814759|-1190.5164238621|-1213.9071376246|-1223.2301529162|-1231.9995238905|-1231.9995238905|-1231.9995238905|-1239.7216932117|-1250.4790030339|||-1250.4790030339|-1250.4790030339|-1263.310003371|-1287.84444819|||1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1163.7254078191|1136.6393420212|-1269.5339411554|-1269.5339411554|||-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554||-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554||-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1270.3154901727||||||||-1271.6346443723|-1271.6346443723|-1271.6346443723|-1271.6346443723|-1279.8718270803|-1296.1071939264|-1296.1071939264|-1327.3413265848|-1334.2681406498|-1358.3865933948|-1358.3865933948|-1363.485103772|-1368.0390041912|-1380.5988935457|1229.0485989118|1229.0485989118|1229.0485989118|1229.0485989118|1229.0485989118|1229.0485989118|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1328.5334513902|-1395.3149459891|-1457.8499399879|-1482.3332666532|1357.6311438407|1357.6311438407|1357.6311438407|1357.6311438407|1357.6311438407|1357.6311438407||||1357.6311438407|1357.6311438407|1357.6311438407|1357.6311438407|1272.090159823|-1404.2350345363|-1404.2350345363|-1404.2350345363|-1417.483371707|-1426.6461379099|-1426.6461379099|-1448.217931011|-1466.6310344567|-1496.8429827938|-1496.8429827938|-1496.8429827938|-1509.7444232022|||-1509.7444232022|-1521.3826924469|||-1530.9807693854|-1545.534188206|-1563.3713202289|-1580.6903558099|-1599.6559508999|-1611.2843898888|-1624.7604332098|-1637.7893702331|-1647.2659669257|-1657.2399632507|-1661.0369916676|-1661.0369916676|-1670.5966574084|-1673.162952676|-1682.2742835062|-1682.2742835062|-1682.2742835062|-1696.1380927847|-1724.6766577589||-1724.6766577589|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1741.7252576648|-1755.8058418497|-1766.7287131664|-1767.4909620254|-1767.4909620254|-1767.4909620254|-1767.4909620254|-1767.4909620254|-1777.7677355838|-1787.797483982|-1791.4416488688|-1794.3796098543|-1802.6440109492|-1808.7711232769|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.7642286138|-1814.8941093998|-1814.8941093998|-1816.5490104442|-1821.7211227158|-1827.7587417226|-1827.7587417226|-1827.7587417226|-1836.1208241362|-1839.3009157069|-1844.8537938367|-1844.8537938367|-1844.8537938367|-1845.393104263|-1845.4367825144|-1862.7075361271|-1863.3196654693||-1863.3196654693|-1863.3196654693|-1870.3551838548|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1661.5281216815|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||-3253.5717201351|-3260.6352445946|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3339.2523371531|-3339.2523371531|-3362.5857121257|-3362.5857121257|-3362.5857121257|-3362.5857121257|-3362.5857121257|-3410.0952356953|-3411.7724841059|-3445.263734085|-3445.263734085|-3445.263734085|-3445.263734085|-3445.263734085||-3445.263734085|-3579.1819267611|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|||3052.8918858049|3052.8918858049|2890.4354286721|2805.4838096357|||2729.0930173329|2729.0930173329|2729.0930173329|2660.1033525921|2625.1148362135|2472.9053735705|2349.6771159723|2349.6771159723|2349.6771159723|2349.6771159723|2349.6771159723|||2349.6771159723|2349.6771159723|2329.0856844137|2153.4285382375|2035.4761535972|2013.8623928858||1956.5137698731|1902.7930776367|1891.10937973|1891.10937973|1891.10937973|1891.10937973|1891.10937973|1744.2881997||1674.4868885555|1611.652098395|1596.2801093278|1515.3112325864|1423.4013695405|-1678.0090952805|-1678.0090952805|-1678.0090952805||||||||1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1485.3031119797|1465.8923466442|1435.1581629379|1406.0090699311|1386.3989665901|1352.1099628778|-1520.1847210955|-1520.1847210955|-1520.1847210955|-1520.1847210955|-1520.1847210955|-1520.1847210955|-1520.1847210955|-1520.1847210955|-1520.1847210955|-1541.5941345506|-1575.9028888877||||-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1575.9028888877|-1595.4470337981|-1595.4470337981|-1595.4470337981|-1595.4470337981|-1595.4470337981|||-1595.4470337981|-1595.4470337981|||-1595.4470337981|-1595.4470337981|-1610.2189264423|1449.293324518|1449.293324518|1449.293324518|1449.293324518|1449.293324518|1449.293324518|1449.293324518|1403.1036939089|-1575.1624518829|-1575.1624518829|-1575.1624518829|-1575.1624518829|-1575.1624518829|-1575.1624518829|-1581.2916132032|-1588.8657095466||-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1621.239677274|-1655.54408586|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1715.9565881722|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1493.2357924051|1478.8282474692|1478.8282474692|1478.8282474692|1470.0869416325|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1399.7298405898|1385.8109339887|1351.178815543|1347.1431283811|1333.7701426457|1326.9668251619|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198||-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1436.1837196886|-1459.6485774318|-1467.3873082576|-1472.0970091751|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1348.0437413855|1348.0437413855|1319.4930459838
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||||||||||||||||||||||||||||-30.288754686445|-30.654171873828|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-33.156722503506|29.056101706201|29.056101706201|29.056101706201|||29.056101706201|29.056101706201|26.784557451334|-30.549929072427|||-30.549929072427|-34.44436563603|30.228482626633|27.809425140703|25.566027934115|23.795586593461|23.531588386989|23.531588386989|21.535098207765|20.043331120698|20.043331120698|||17.825923467442|16.584359408269|14.315954898077|14.184394331196|13.760438145774|13.011597939748||-15.349873586727|-15.349873586727|-15.349873586727|-15.349873586727|-15.37574587401|-15.37574587401|-15.37574587401|-15.37574587401||-15.37574587401|-15.37574587401|-15.37574587401|-15.522779871986|-15.522779871986|-15.522779871986|-15.522779871986|-15.803088746651||||||||-15.892320829613|-15.991467588459|-16.48966747388|15.109299273508|14.51033252612|14.2337028068|-14.851441325778|-15.446045917531|14.282171202743|-14.797587552507|-14.886208391675|-15.48467599075|14.654720999074|14.654720999074|14.394134443416||14.32681604824|12.752017831378|-13.497757965136|-13.553064405707|-13.614516006341|-13.682795562601|-13.758661736223|-13.842957484693|-13.936619427436|-14.040688252707|-14.557185531834|-14.557185531834|-14.557185531834|-14.841317257593|-14.934796952881|-15.038663280979|-15.154070312199|-15.948967013555|-16.467860510561|-16.467860510561|-16.519845011735|-16.577605568594|-16.641783965104|-16.713093294561|-16.792325882845||||-16.88036209205|-16.978180102278|-17.086866780309|-17.207629755899|-17.786186222083|16.404237531019|16.404237531019|16.404237531019|15.61581947891|15.350910532122|15.278789480136|14.198654977928|14.109616642143|14.010685157936|13.400761286596|13.346618872341|13.346618872341|||13.274020969267|12.193356632519|||-12.896270408312|-12.995856009235|-13.106506676928|-13.89611852992||13.337646077866|13.264051197629|13.182279108477|13.091421231641|12.990468035157|12.878297816841|12.253664240934|-13.168315751933|-13.168315751933|-13.964795279926|-14.544357536375|-14.544357536375|-14.544357536375|-14.544357536375||-14.544357536375|-14.544357536375|-14.544357536375|-14.544357536375|-14.715952818194|-15.248089899005|-15.248089899005|-15.486405897127|-15.486405897127|-15.486405897127|-15.873784330141|-16.581982589045|-16.979980654495|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.145100486066|14.052220166415|14.052220166415|14.052220166415|14.052220166415|14.052220166415|13.724689073794|13.582987859771|-14.110441893318|-14.110441893318|-14.110441893318|-14.163987034474|-14.163987034474|-14.163987034474|-14.163987034474|-14.515541149415|-14.683934610461|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982||-15.418250975535|-15.575834417262|-16.129540094313|14.542065271246|14.542065271246|14.022733228542|14.022733228542|14.022733228542|14.022733228542|13.191925809491|12.879917566101|11.755463962334|10.617182180371|-11.707182493369|-11.707182493369|-11.896869437076|10.523887412757|10.523887412757|10.523887412757|10.523887412757|10.523887412757
06359|101295|/equities/apexindo-prata|JKSE||102.9580427327|102.9580427327|102.9580427327|102.9580427327|-143.657730297|-146.78636699667|-149.37374110741|-151.6930456749|-153.28583262281|-153.28583262281|-153.28583262281|-153.28583262281|-153.28583262281|-153.28583262281|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487||117.5879932487|117.5879932487||117.5879932487|99.486659165217|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|||89.021544825613|89.021544825613|89.021544825613|89.021544825613|||89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|88.190605361792|-101.00528343728|-101.00528343728|-101.00528343728|||-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728||-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728||-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728||||||||-105.64849807072|-105.64849807072|-106.16499785636|-108.90555317373|-112.69820953545|-112.69820953545|-112.69820953545|-112.69820953545|-112.69820953545|-112.69820953545|-112.94245503939|-113.43606115488|-115.48451239431|-116.44514731729|-116.44514731729|-116.44514731729|-117.82794146366|-121.05918699217|-121.05918699217|-121.2324299913|-124.03603332367|-127.09559258185|-127.27721890515|-127.27721890515|-127.27721890515|-128.30802100572|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377||||-129.89115544377|-129.89115544377|-129.89115544377|-129.89115544377|-130.60128382641|-130.92175298182|-130.92175298182|-130.92175298182|-130.92175298182|-130.92175298182|-130.92175298182|-132.80194775758|-132.83088529316|-132.83088529316|-132.83088529316|-132.83088529316|-132.83088529316|||-132.83088529316|-132.83088529316|||-132.83088529316|-132.83088529316|-134.97876143684|-137.19862381871|-142.83180424302|-144.36867138113|-145.24296820125|-147.82552022362|-149.25057802624|-150.2228644736|-151.08096052622|-151.59377842743|-151.59377842743|-153.49308714159|-154.07171252048|-154.07171252048|-155.35745835609|-156.7860648401|-159.18379276811||-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.42643640901|-162.19604045445|-164.94004494939|-165.50441235999|-165.50441235999|-165.50441235999|-165.50441235999|-167.56045817777|-168.95606464197|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|141.77325098695|141.19250109661|139.88055677401|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201||139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|138.34773053557|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593
06361|101209|/equities/arkaprin|JKSE||572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|561.27860237443|-650.8288859575|-650.8288859575|-657.75224411179|-657.75224411179|-657.75224411179|-659.60088535094|-659.60088535094|-659.60088535094||-659.60088535094|-659.60088535094||-659.60088535094|-660.38987261216|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|||-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|||-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|||-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-664.35103280207|-664.35103280207||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207||||||||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207||||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|||-664.35103280207|-664.35103280207|||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-671.77892533564|-684.75436148404|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094||-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745||-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745
06362|953931|/equities/argo-pantes-tbk|JKSE||||||||1374.5561513225|1191.5944998057|1191.5944998057|1191.5944998057||1191.5944998057|823.16055533971|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|577.88823133129|-700.01815215959|-700.01815215959|-700.01815215959||-700.01815215959|-700.01815215959|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|||-700.69403997084||-700.69403997084|-700.69403997084|||-700.69403997084|-700.69403997084|-700.69403997084|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|||-718.07231328011|-736.46750792882|-736.46750792882|-736.46750792882|-755.79723103203|-771.99692336892||-774.53323872706|-774.53323872706|-778.99165274946|-778.99165274946|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055||-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055||||||||-793.57427883055|-793.57427883055|-814.24919870061|-836.01441872307||-836.01441872307|-836.01441872307|-836.01441872307|-836.01441872307|-836.01441872307|-870.57157635897|-881.74619595441|-914.44021772713|-919.86359299927|-919.86359299927|-919.86359299927|-919.86359299927|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|721.09311752323|701.34043635573|-822.78627466267|-848.0958607363|-885.38428970701|-896.26032189667|-910.28924655186|-932.54360727984|-953.65956364427||||-956.40069585712|-956.40069585712|-971.83410650791|-996.20456278657|-1012.4495142073|-1033.5550157859|-1038.3944619843|-1061.271624427|-1073.4967413265|-1073.4967413265|-1073.4967413265|-1115.5519348072||-1120.3354831191|-1147.8727590213|-1161.2475100236|-1180.5527889152|||-1194.4456517693|-1194.4456517693|||-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693|-1194.4456517693||-1194.4456517693|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1250.4017921543|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1343.6482560099|-1375.4425066777|-1415.2138963085|-1441.8381435908|-1441.8381435908|-1510.8186957911|-1510.8186957911|-1545.3541064346|-1603.4618597958|-1603.4618597958|-1663.2909553286|-1683.378839254|-1714.8653769489|-1792.2021631672|-1792.2021631672||-1792.2021631672|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1904.3219099913|1323.488976215|1323.488976215|1323.488976215|1323.488976215|1323.488976215|1323.488976215|1261.6544180167|1152.1160200186||1141.7955777984|944.21730866489
06363|101296|/equities/arita-prima-in|JKSE||163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365||163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|-170.76160496627|-170.76160496627|-170.76160496627|-170.76160496627|-170.76160496627|||-170.76160496627|-170.76160496627|-170.76160496627|-170.76160496627|||-170.76160496627|-170.76160496627|-170.76160496627||-170.76160496627|-170.76160496627|-173.28258403273|-173.28258403273|-173.28258403273|-173.28258403273|-173.28258403273|||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642||||||||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|-173.6151580477|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749|-174.405088749||-174.405088749|-175.61676527667|-176.90751697407|-177.63780734658|-177.63780734658|-177.63780734658|-177.63780734658|-177.63780734658||||-177.63780734658|-178.05284857603|-178.05284857603|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.20156045842|-179.75680839333||||-179.75680839333|||-179.75680839333|-179.75680839333|-179.75680839333|-179.75680839333|-179.75680839333||172.63307071188|172.63307071188||172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188||172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196||-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196|||-183.1774566196|-183.1774566196|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362
06364|1096062|/equities/arkadia-digital|JKSE||-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.690404555578|-20.878227283976|-21.37273975854|-21.37273975854|-21.37273975854||-21.7474886206|-21.941654022889|-22.157393358766|-22.897103731962|20.827018200326|20.827018200326|20.827018200326|20.585575778141|20.352562689062|20.352562689062|-21.952136887903|-21.952136887903|-21.952136887903|||-21.952136887903|-21.952136887903|-22.946818764336|-25.563973783131|||22.436026216869|20.262251352077|18.069168168974|16.85463129886|15.125325920518|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|||-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428||-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428||-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428||||||||-17.017593882428|-17.017593882428|-17.017593882428|15.663713386462|15.663713386462|15.663713386462|15.663713386462|15.663713386462|15.515237096069|15.000292711196|15.000292711196|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042|-16.531369791119|-16.531369791119|-16.531369791119|-16.531369791119|-16.531369791119|-16.637493569283|-16.637493569283|-17.041659521426|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897|-17.153315445897||||-17.153315445897|-17.503683828775|-17.67075980975|-19.023066455277|17.969186929923|17.969186929923|17.969186929923|17.969186929923|17.632429922137|17.480477691263|15.811641879181|15.457379865757|14.346686463696|14.346686463696|14.346686463696|14.346686463696|14.346686463696|||14.346686463696|14.346686463696|||14.346686463696|14.346686463696|14.346686463696|14.346686463696|14.346686463696|13.772572717059|13.772572717059|13.772572717059|13.772572717059|13.772572717059|13.636191907844|13.149619639313|13.149619639313|-14.075124660345|-14.075124660345|-14.075124660345|-14.075124660345|-14.075124660345|-14.694582955938||13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|-14.916518847667|-14.916518847667|-14.916518847667|-15.240576497407|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.550211666684|-16.222457407426|-16.307834561929|-16.307834561929|-16.307834561929|-16.307834561929|-16.307834561929|-16.307834561929|-16.675371735477|-16.864656463552|-16.864656463552|-17.045961087649|-17.045961087649|-17.045961087649|-17.045961087649||-17.045961087649|-17.045961087649|-17.045961087649|-17.045961087649|-17.045961087649|-17.884401208498|-18.204890231665|-18.336442968549|-18.336442968549|-18.336442968549|-18.336442968549|-18.707158853943|-19.396843171048|17.695255344385|17.695255344385|16.550283715984|14.889204128871|14.04356014319|13.715066825766|13.072296473074|-14.892226576452
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||22.426873950044|22.426873950044|22.426873950044|22.426873950044|22.426873950044|21.807637722271|19.064041913634|-20.895903000269|-20.895903000269|-20.895903000269|-20.895903000269|-20.895903000269|-20.895903000269|-21.82878111141|-22.2542012349|-22.282964487531|-22.282964487531|-22.565388256211|-22.565388256211|-22.572653618012|-22.580726242236|-22.589695824706|-22.94406891939|-22.94406891939|-23.493409910434||-24.381566567149|-24.479518407943|-24.588353786603|-24.709281985115|-25.121785987812|-25.121785987812|-25.121785987812|-25.190873319791|-25.852930024433|-25.852930024433|-26.254275300157|-26.254275300157|-26.254275300157|||-26.254275300157|-26.350171879502|-26.350171879502|-26.350171879502|||-28.05574653278|-29.728607258644|-32.031785842938|-34.257539825487|35.602733527237|32.558592808041|29.50954756449|27.455052849433|25.394503166037|23.327225740041|21.25247304449|||19.169414493878|18.07712721542|16.974585794911|15.860650883235|14.734056536927|-15.236547960319||-15.236547960319|-15.236547960319|-15.596164400355|-15.599473251569|-15.599473251569|-15.599473251569|-15.599473251569|-15.999414723966||-16.221571915518|-16.538977673479|-16.538977673479|-16.813552683307|-16.813552683307|-17.181725203674|-18.035250226305|16.808333053945||||||||16.808333053945|15.675925615494|15.528806239438|15.365340266042|15.183711406713|14.591001736683|14.591001736683|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-17.118928834425|-18.02103203825|-19.412257820278|-19.791397578087|-19.990441753429|-20.211601948255|-20.86288590503|-20.86288590503|-20.86288590503|-20.86288590503|-20.86288590503|-20.86288590503|-21.664056672876|-21.664056672876|-22.682285192085|-23.189354049817|-23.189354049817|-23.189354049817|-23.189354049817|-23.265948944241|-23.948414117862|-23.948414117862||||-23.948414117862|-23.948414117862|-23.948414117862|-23.948414117862|-23.948414117862|-23.948414117862|-24.998237908736|21.215722690078|21.215722690078|21.215722690078|21.215722690078|21.215722690078|-25.43120655546|-25.43120655546|-27.090229506066|-28.544699451185|-29.660777167983|||-30.067530186648|-30.963922429609|||-31.182136032898|-32.924595592109|30.806004897656|28.451116552951|26.279018392168|24.08779821352|21.875331348356|18.639257053729|-20.840423390458|-20.840423390458|-21.544914878287|-24.105460975874|21.216154471251|19.129060523612|18.03228947068|16.924766078533|15.805295642814|14.672550714238|13.525056349154||12.361173721282|11.679081912535|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.012205742404|-13.012205742404|-13.012205742404|-13.012205742404|-13.346895269338|-13.996550299265|-14.329500332516|-14.477222591685|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.714960483649|-15.405511648498|-15.783901831665|-15.982113146294|-16.869014606994|-17.07668289666|-17.307425440733|-17.563806045259|-19.015340050287|-19.205541907116|-19.205541907116|-19.205541907116|-20.17282434124|-21.136471490267||-22.096079433629|-23.50133263411|20.49866736589|18.331852628766|-19.226107865721|-19.226107865721|-19.584564295245|-20.347803172357|19.10827943039|19.10827943039|18.786977144878|17.652196827643|16.502440919603|15.336045466225|14.151161629139|12.445735143488|12.199401096051|12.199401096051|12.199401096051|12.199401096051|12.199401096051
06366|1122744|/equities/armada-berjaya|JKSE||89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087||89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|88.700783555774|88.700783555774|88.700783555774|88.700783555774|88.700783555774|88.700783555774|||88.700783555774|88.700783555774|88.700783555774|88.700783555774|||88.700783555774|88.700783555774|88.700783555774|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|||-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995||-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995||-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-93.113018499994||||||||-96.347798333327|-96.386442592586|-96.929380658428|-97.310422953809|-97.444631845465|-97.444631845465|-97.444631845465|-97.444631845465|-97.827368717183|-98.308187463536|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104||||-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|||-99.455212459104|-99.455212459104|||-99.54964501124|-99.54964501124|-99.721827790266|-99.913141989185|-101.12571332132|-101.36190369035|-102.62433743372|-103.41593048192|-105.07325609102|-105.31726963297|-105.31726963297|-105.31726963297|-105.31726963297|-105.31726963297|-105.31726963297|-106.01918848108|-106.29909831231|-106.80322887573|-106.80322887573||-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-107.40292026849|-107.40292026849|-107.40292026849|-108.05880029832|-108.67393730908|-108.67393730908|-108.67393730908|-108.69326367676|-109.26510792422|-109.26510792422|-109.26510792422|105.78338813862|105.78338813862|105.78338813862|105.78338813862|105.78338813862|105.78338813862|102.42598682069|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.36186446827|101.36186446827|101.36186446827|101.36186446827|101.36186446827|101.36186446827|100.45762718697|100.34180798552|99.570133315462|99.570133315462|99.024810892012||99.024810892012|99.024810892012|99.024810892012|99.024810892012|99.024810892012|99.024810892012|99.024810892012|98.860900991124|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424
06369|101298|/equities/arwana-citramu|JKSE||-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707||-611.22241837707|-611.22241837707|-613.30268708563|-616.49888489113|-616.49888489113|-616.49888489113|-621.38764987903|-628.48627764337|-628.6540159717|-628.6540159717|-628.6540159717|-632.67112885744|-634.90262821906|||-634.90262821906|-646.0029202434|-646.39213360378|-653.21348178198|||-654.12609086886|-655.1401009654|-656.26677885045|-657.51864316717|-658.90960351907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|||-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907||-660.03780287907|-666.98644764341|-670.26271960379|-671.40302178199|-676.28113531332|-683.09015034813|-688.71127816459|597.64922369273||597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273||||||||597.64922369273|590.16580410303|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|583.24214749289|568.60238610321|-637.7962412693|-637.7962412693|-637.7962412693|-637.7962412693|-642.98918675223|-642.98918675223|-653.5977614225|-653.5977614225|-661.49751269167|-667.2194585463|-678.29939838477|-684.22155376086|-690.55961228691|-690.55961228691||||-690.55961228691|-690.55961228691|-690.55961228691|-690.55961228691|-690.55961228691|-690.55961228691|-690.55961228691|-690.55961228691|-690.55961228691|-696.25417205748|-696.25417205748|-696.25417205748|-696.25417205748|-724.44908006386|-739.38786673763|-743.48651859736|-744.70724288596|||-747.56239281491|-747.56239281491|||-747.56239281491|-747.56239281491|-747.56239281491|-747.56239281491|-747.56239281491|-747.56239281491|-760.90265868323|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374||708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.33754449844|708.33754449844|705.09727166493|700.94141296104|698.54601440115|690.88446044573|683.76051160636|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958||657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958
06370|101302|/equities/asahimas-flat|JKSE||-3531.013495772|-3632.2372175245|-3664.1524639161|-3676.2722413115|-3676.2722413115|-3676.2722413115|-3701.8793102611|-3701.8793102611|-3730.4214558457|-3743.5273742739|-3743.5273742739|-3743.5273742739|-3757.8081936376|-3786.7385106637|-3786.7385106637|-3844.2450748935|-3844.2450748935|-3876.9389721039|-3912.1544134488|-3915.1715704987|-3930.5204574057|-3930.5204574057|-3981.8593380051|-3981.8593380051|-3981.8593380051||-4067.5423925989|-4067.5423925989|-4085.0471028877|-4135.0523365419|-4238.3914850465|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|||3783.0427654282|3783.0427654282|3783.0427654282|3783.0427654282|||3783.0427654282|3783.0427654282|3783.0427654282|3783.0427654282|3609.4919615869|3487.2132906522|3443.5703229468|3359.522581052|3271.1362011689|3252.9291124099|3208.8101248999|||3178.7107337447|3178.7107337447|3178.7107337447|3096.9008152719|3021.5564614133|-3571.0185226242||-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242||-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242||||||||-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3625.5761362491|-3689.5290402768|-3715.0322669742|-3737.2580744158|-3819.7311937954|-3891.9235486615|-4005.4706096239|-4096.6340106932|-4125.5609064064||-4125.5609064064|-4125.5609064064|-4125.5609064064|-4197.2898960071|-4262.5443288967|-4333.382587663|-4335.4723304482|-4335.4723304482|-4353.3025893869|-4408.1139882077|-4436.2377646752|-4492.0219316978|-4492.0219316978|-4595.4591749355|-4595.4591749355||-4610.4706916262|-4610.4706916262|||||-4610.4706916262|-4610.4706916262|-4610.4706916262|-4610.4706916262|-4610.4706916262|-4610.4706916262|-4610.4706916262|-4610.4706916262|-4646.0785462513|-4675.6891433179|-4675.6891433179|-4675.6891433179|-4675.6891433179|-4675.6891433179|-4675.6891433179|-4675.6891433179|-4675.6891433179|||-4735.7657147977|-4800.9265485939|||-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939||-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939||-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939||-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||-538.68258421276|-538.80565952192|-538.80565952192|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-544.00087476897|-544.00087476897|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.40568202646|511.41498252159|511.41498252159|511.41498252159|500.73886946843|497.20985496492||496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|||496.08234203356|496.08234203356|496.08234203356|496.08234203356|||496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|494.53593559285|||487.5464624174|487.5464624174|487.5464624174|487.5464624174|487.5464624174|481.29192891037||-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831||-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831||||||||-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-564.20145814257|-573.77939793619|-590.69933104021|-593.49925671135|-599.72139634594|-604.69044038438|-616.60048931597|-617.17110250127|-617.17110250127|-617.17110250127|-617.17110250127|-617.17110250127|-627.96789166808|-633.57543518675|-638.69492798528|-641.62954072257|-641.62954072257|-649.86615635841|-652.62906262046|-657.08784735606|-669.12001022891|-669.12001022891|-669.12001022891|-669.12001022891|-669.12001022891|-669.12001022891|-670.39507435668|-670.39507435668|-707.10563817409|-720.39515352677|-749.56191793428|-749.56191793428|-763.72983587031|-763.72983587031|-763.72983587031|-763.72983587031|-763.72983587031||||-763.72983587031|-763.72983587031|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|-764.9759261209|||-764.9759261209|-764.9759261209|||-764.9759261209|-769.37879305121|-769.37879305121|-769.37879305121|-769.37879305121|-777.82628101037|-777.82628101037|-777.82628101037|-777.82628101037|-777.82628101037|-777.82628101037|-777.82628101037|-777.82628101037|-780.36253445597|-781.24490323178|-781.24490323178|-781.24490323178|-788.04989247976|-788.66654719973||-804.62949688859|-814.03277432065|-823.92530480073|-825.19478311192|-825.77198123547|-853.91331248385|-895.45923609317|-903.01026232574|-913.34473591749|-923.99415101943|-929.71572335493|-933.29524817214|-941.16138685793|-953.51265206437|-954.18072451597|-971.58969390663|-974.5441043407|-980.32678260078|818.59962471714|818.59962471714|818.59962471714|818.59962471714|818.59962471714|795.43163545325|795.43163545325|742.14626161473|706.2608168083|706.2608168083|699.04433032689|699.04433032689|699.04433032689|697.27147814099|688.35719793444|685.39688659382|678.4965406598|670.48955637012|670.48955637012|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308||667.96431185308|654.12701317009|653.1966813001|647.16297922233|644.34775469148|623.4419496572|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-718.60110095987|-731.22344551097
06372|101303|/equities/asia-pacific-f|JKSE||-17.229423055342|-17.366025617047|-18.18447290783|-18.982747675367|-19.477706001875|-19.477706001875|-19.477706001875|-19.75300666875|-19.836674076388|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-20.19878586429|-20.331984293656|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878||-21.156191277627|-21.156191277627|-21.408878120527|-21.408878120527|-22.398753467252|-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941||-22.865390160941|||-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|||-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|-24.517100178823|-26.130111309803|-28.555692975066|27.444307024934|25.382563361038|23.313959290042|21.237732544491|||19.153036160546|18.058929067273|16.954365630303|15.83818403367|14.709093370745|13.565659300827||11.90628811203|11.062542346701|10.773034769137|10.773034769137|10.773034769137|10.318561443378|10.318561443378|-11.588195748915||-11.588195748915|-11.875773054351|-12.337553804274|-12.337553804274|-12.337553804274||-12.337553804274|-12.337553804274||||||||-12.337553804274|-12.337553804274|-12.337553804274|-13.152837560304|-13.28093062256|-13.423256247289|-13.923773144801|-13.923773144801|-14.248636827557|-14.387374252841|-15.041526947601|-15.379474386223|-15.699415984693|-15.870851980937|-15.870851980937|-15.870851980937|-15.870851980937|-16.189835534374|-16.322039482638|-16.468932758487|-17.298814176096|-17.943126862329|-18.770140958143|17.354685325189|17.354685325189|17.354685325189|17.354685325189|-18.939238527568|-19.710265030631|-19.789183367368|-19.876870408186|-19.97430045354|-20.082556059489|-20.202840066099|-20.336488962332|-20.484987735925|-20.64998637325|-20.8333181925|-21.569783856991|-21.569783856991|-21.569783856991||||-21.569783856991|-21.569783856991|-21.569783856991|-21.569783856991|-21.569783856991|-21.569783856991||21.422462381121||19.636069312357||-20.626589652937|-20.696210725485|-20.773567472761|-20.859519414179|-20.95502157131|-21.061135079234|||20.154294356407|20.060327062674|||19.955918958527|-20.631289346273|-20.631289346273||-20.631289346273|-20.631289346273|-20.631289346273|-20.631289346273|-21.247111310062|19.053720269468|19.053720269468|19.053720269468|19.053720269468|19.053720269468|18.726355854965|18.58483983885|18.427599820944|17.892098544376|17.892098544376||17.546776160417|16.385306844908|16.205896494342|15.618390733756|15.618390733756|14.74265637084|-16.72316826561|-16.72316826561|-16.72316826561|-16.72316826561|-16.72316826561|-17.414631406233|-18.294034895815|-18.660038773127|-19.511154192364|-19.679060213737|-20.365622459708|-20.739580510787|-20.886255844701|-20.886255844701|-20.886255844701|-21.818062049668|-22.242291166297|-22.991434629219|-23.434927365799|-23.506083167653|-23.506083167653|-24.50675907517|-26.507510083523|-26.841677870581|-27.153360148315|-27.153360148315|-27.153360148315|-27.153360148315|-27.153360148315|-27.153360148315|-28.417728578167|-28.417728578167|-28.497195775515|-28.497195775515|-29.385773083905|-29.672112610738|-29.672112610738|-29.672112610738|-29.672112610738|-29.85790290082|-30.064336556467|-30.178193279588|-30.178193279588|-31.420214755098|29.747990733747||29.747990733747|29.747990733747|28.88665637083|28.53176456904|28.53176456904|28.53176456904|27.189663332017|27.189663332017|27.189663332017|25.877403702241|25.419337446934|23.354819385482|21.283132650536|-20.796519277182|-21.385021419091||-21.65002379899|-21.722248665545|-21.802498517272|-21.891665019191|-21.990738910212
06373|101208|/equities/apac-citra-cen|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.530243170736|||||||33.530243170736|33.530243170736|||33.530243170736|33.530243170736|||33.530243170736||32.514011843829|-36.283650406498|-37.037389340554|-37.485988156171|||-37.762209062412||||||||||||||-38.069121180458|-38.410134644953|||-38.789038494392|||||||-39.876709438214|-42.974121598015|-43.301384688908||-43.301384688908|||||40.10957256788|||||-41.100474924578||-41.333861027308|-44.259845585898|||45.600171571224|45.555746190249|||-45.493615344168|-46.04846149352|45.723931673867||45.693257415408|45.659174906009|41.621305451121||41.579228279023|41.532475865581|||41.480528739535||41.422809710594|||38.358677456216|38.287419395795|37.208243773106|||||37.120270859007|37.022523176674|||34.913914640749||||33.293238489721|31.992487210801|28.880541345335|||28.756157050372||28.617952278191|28.464391420212|26.29376824468|||25.104186938534|24.893541042815||24.659490047573
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985||212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|-253.35670346683|-261.22044371308|-261.22044371308|-261.22044371308|-261.24493745897|-264.64285679685|-264.64285679685|-264.64285679685|||-264.64285679685|-264.64285679685|-264.64285679685|-274.3809519965|||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|233.67967422575|230.97741580639|226.41935089599||||||||222.24372321776|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|218.27144571402|216.85716190447|212.84129100497|208.26810111663|201.29789012959|201.04455643549|201.04455643549|201.04455643549|201.04455643549|201.04455643549|196.71617381721|193.35130424134|188.16811582371|185.65995329931|185.65995329931|185.65995329931|185.65995329931|185.65995329931|180.39994811035|175.77772012261|172.08635569179|169.71491683714|169.71491683714|169.71491683714|169.71491683714|169.71491683714|169.71491683714|169.71491683714|169.71491683714|169.71491683714||||169.71491683714|169.71491683714|169.71491683714|169.71491683714|169.71491683714|169.71491683714|-249.387720108|-249.387720108|-249.387720108|-249.387720108|-249.387720108|-249.387720108|-249.387720108|-249.387720108|-249.387720108|-249.387720108|-249.387720108|||-249.387720108|-249.387720108|||-249.387720108|-249.387720108|-249.387720108|-259.31968900889|-262.74409889877|-266.32677655419|-273.30752950466|-276.73058833851|-284.72912140556|-284.72912140556|-296.02360667353|-296.02360667353|-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622||-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622|-309.50507886247|-315.00564318052|-317.56182575613|-328.40202861792|-332.8911429088|-335.87904767645|-344.75449741828|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-350.88602629727|-350.88602629727|-363.98447366364|-369.76052629293|-376.40058476992|-378.88899857732|-378.88899857732|-378.88899857732|-378.88899857732|-378.88899857732|-389.65444286369|-392.94938095965|-398.83264551073|-410.0362727897|-416.04030309966|-419.48922566629|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-435.47931013347|-446.42145570385|-461.46828411539|-471.29809346155|-478.10899273505||-484.67665859451|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804
06375|101304|/equities/asiaplast-indu|JKSE||-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155||-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-532.64012381283|-534.4890264587|-540.43225162078|-541.25805735642|-541.84228595158|-542.76098824973|-542.76098824973||-542.76098824973|-542.76098824973|-542.76098824973|-551.95665361081|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|||484.61303802042|484.61303802042|484.61303802042|484.61303802042|||484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|464.29226446714|463.8684609493|463.8684609493|463.8684609493|463.8684609493||||463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493||463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493||463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493||||||||463.8684609493|-518.44634450704|-518.44634450704|-519.38482723005||-524.87203025561|-530.96892250623|||-542.74324722915|||-557.5326127559|-557.5326127559|-557.5326127559|-557.5326127559|-572.04478017246|-572.04478017246|-572.04478017246|-572.04478017246||-572.04478017246|-572.04478017246|-572.04478017246|-572.04478017246|-598.21642241384|-598.29602490427|-608.94002767141|-610.8804971782|-610.8804971782|-610.8804971782|-610.8804971782||495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439||||495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|495.63426105439|494.94754602796|||494.94754602796|494.94754602796|||486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|486.64575391547|-587.49193932847||-587.49193932847||-587.49193932847|-587.49193932847|-587.49193932847|-587.49193932847|-612.76882147607|-614.71148281206|-614.71148281206|-614.71148281206|-614.71148281206|-614.71148281206|-614.71148281206|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189||557.71744555189||557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|||557.64052057901|557.64052057901
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||6323.1290958244|6323.1290958244|6221.5323286938|6036.4248096598|5998.3639625429|5998.3639625429|5981.5155139366|5935.0106903469|5935.0106903469|5935.0106903469|5935.0106903469|5766.6785448299|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397||-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5716.4360286057|5716.4360286057|||5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|||5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5652.4927686341|5652.4927686341|5652.4927686341|5652.4927686341|||5652.4927686341|5652.4927686341|5652.4927686341|5652.4927686341|5652.4927686341|5597.2141873712||5593.9372683595|5593.9372683595|5501.5969648439|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116||-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5913.3261014573||||||||-5954.9054889675|-5954.9054889675|-5954.9054889675|-6002.6727655195|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6077.1873136479|5627.2859173773|5627.2859173773|5627.2859173773|5627.2859173773|5627.2859173773|5587.2621304193|5542.7912560214|-5866.8590824243|-5866.8590824243|-5866.8590824243|-5866.8590824243|-5879.8434249159|-5894.2704721288|-5943.6338579209|-5955.426508801|-6000.4738986678|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011||||5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|5757.2407318011|||5709.4341464457|-6174.4640167337|||-6174.4640167337|-6193.8489074819|-6198.7210083133|-6279.1344536814|-6376.816059646|-6435.3511773845|-6487.8901970938|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451|-6532.3233370451||-6532.3233370451|-6532.3233370451|-6532.3233370451|-6580.3592633834|-6618.4547370927|-6646.8941523252|-6788.2157248058|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6338.9044265843|6328.2859177705|6328.2859177705|6328.2859177705|6328.2859177705|6328.2859177705|6256.4287975228|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6220.6217243952|6220.6217243952|6220.6217243952|6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253||6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5797.1274662251|5769.0305180279|5731.5233443455|5731.5233443455|5731.5233443455|5662.8037159394|5658.4819671993|5658.4819671993
06377|101306|/equities/astra-graphia|JKSE||1007.4690058048|979.41000644981|922.95556272201|885.22840302446|881.92044780496|870.18938644995|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204||856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|855.24881469116|852.64240698376|852.64240698376|852.64240698376|845.14494689353|845.14494689353|||836.60760028709|836.60760028709|836.60760028709|836.60760028709|||836.60760028709|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|||835.28450918421|835.28450918421|835.28450918421|832.419147141|832.419147141|820.74349682333||813.88166313704|809.51439893461|809.51439893461|798.34933214957|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726||-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726||||||||-858.26059284726|-858.26059284726|-858.26059284726|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863|-874.78317675403|-875.78169969634|-875.78169969634|-882.53734930978|-882.53734930978|-882.53734930978||||-882.53734930978|-882.53734930978|-882.53734930978|-882.53734930978|-882.53734930978|-882.53734930978|-882.53734930978|-882.53734930978|-890.04149923308|-892.82388803676|-900.08209781862|-900.42962461148|-900.42962461148|-900.42962461148|-900.42962461148|-900.42962461148|-900.42962461148|||-900.42962461148|-900.42962461148|||-900.42962461148|-900.42962461148|-900.42962461148|842.08476178639|842.08476178639|842.08476178639|842.08476178639|842.08476178639|842.08476178639|833.70529087377|-896.01398203419|-896.01398203419|-896.01398203419|-896.01398203419|-896.01398203419|-896.01398203419|-902.79331337132|-908.38145930147|-912.64606589052||-915.44007321169|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|809.22364031246|808.02626701384|806.41807445982|806.1951536541|806.1951536541||792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|788.92086771349|788.92086771349|782.68985301499|782.30228767283|782.30228767283|774.9549490887|774.9549490887|774.9549490887
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||4857.6891950459|4857.6891950459|4826.5991056066|4782.3323395628|4753.1470439587|4741.2617826651|4741.2617826651|4556.446094597|4556.446094597|4556.446094597|4556.446094597|4539.9401051077|4518.8223390086|4491.5258422614|4491.5258422614|4491.5258422614|4486.6953802905|4469.1059781006|4410.6733090006|4394.6370100007|-4668.8743058953|-4668.8743058953|-4668.8743058953|-4668.8743058953|-4668.8743058953||-4668.8743058953|-4673.908512888|-4673.908512888|-4673.908512888|-4740.4539032088|-4794.9487813432|-4843.8319792702|-4853.4183529083|-4853.4183529083|-4853.4183529083|-4880.4648365648|-4907.7387072942|-4954.7096747714|||-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|||-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|||-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152||-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152||-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152||||||||4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|-4900.9152384912|-4900.9152384912|-4900.9152384912|-4900.9152384912|-4900.9152384912|-4900.9152384912|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4922.6404958664|-4931.8227731849|-4952.0253035388|-5050.0895796143|-5050.0895796143|-5050.0895796143|-5106.2106440159|-5129.5882870645||||-5129.5882870645|-5129.5882870645|-5129.5882870645|-5129.5882870645|-5129.5882870645|-5129.5882870645|-5129.5882870645|-5129.5882870645|-5129.5882870645|-5152.8758745161|-5157.2782915173|-5157.2782915173|-5157.2782915173|-5178.6425461303|-5226.0852707367|4860.4209893251|4860.4209893251|||4860.4209893251|4860.4209893251|||4860.4209893251|4860.4209893251|4860.4209893251|4860.4209893251|4860.4209893251|4860.4209893251|4860.4209893251|4860.4209893251|4860.4209893251|4860.4209893251|4848.7506818466|4848.7506818466|4848.7506818466|4848.7506818466|4848.7506818466|-5201.007295135|-5201.007295135|-5201.007295135|-5201.007295135||-5201.007295135|-5201.007295135|-5201.007295135|-5227.2939576612|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4909.7747776645|4865.0275307383|-5216.6326781008|-5216.6326781008|-5243.3736766677|-5243.3736766677|-5263.1929740752|-5306.0050448023|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4986.7899431867|4961.7110479852|4956.0678310947|4887.2975901052|4862.9698879042||4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4860.7949902325|4860.7949902325|4860.7949902325|4860.7949902325|4860.7949902325|4860.7949902325|4841.6323597154|4841.6323597154|4841.6323597154|4794.8692885727|4711.5214317474|4666.6904797193
06379|101308|/equities/astra-otoparts|JKSE||2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2037.4168697413|2028.2409663792|2021.8406992336|2021.8406992336|2010.9341102595|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879||-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2118.5772129865|-2132.0302366517|-2142.2558185019|-2160.8713808665|-2160.8713808665|-2170.9682009628|-2181.6313344031|-2191.8125937812|-2213.5957947916|||-2213.5957947916|-2217.4639441872|2066.0875622066|2066.0875622066|||2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|||2066.0875622066|2066.0875622066|2050.0972913407|2033.9969903786|2024.9966559762|1999.996284418||1994.7136960466|1994.7136960466|1994.7136960466|1929.6818844962|1901.8687605514|1898.7430672793|1854.7145191992|1843.3729907014||1843.3729907014|1843.3729907014|1843.3729907014|1816.5255452238|-2016.6410680936|-2016.6410680936|-2016.6410680936|-2016.6410680936||||||||-2128.3822101716|-2128.3822101716|-2128.3822101716|-2128.3822101716|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2140.0390449482|-2140.0390449482|-2140.0390449482|-2140.0390449482|-2140.0390449482|-2140.0390449482|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2147.5916462749|-2157.3240514165|-2160.0822793517|-2198.4247548352|-2203.2497275947|-2225.8330306608||||-2251.3073122919|-2251.3073122919|-2251.3073122919|-2282.0081247688|-2297.6026231713|-2297.6026231713|-2307.6716367233|-2307.6716367233|-2307.6716367233|-2332.4129296926|-2362.1254774362|-2368.6789586696|-2368.6789586696|-2368.6789586696|-2368.6789586696|-2368.6789586696|-2368.6789586696|||-2368.6789586696|-2368.6789586696|||-2368.6789586696|-2368.6789586696|-2368.6789586696|-2373.5321762996|-2435.5913069995|-2465.6570077772|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2490.096220711|-2506.7453408959|-2506.7453408959||-2506.7453408959|-2506.7453408959|-2506.7453408959|-2506.7453408959|-2544.1614898843|-2544.5820862769|-2544.5820862769|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2298.475269254|2298.475269254|2298.475269254|2231.0836325045|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2186.4873944353|2186.4873944353|2186.4873944353|2186.4873944353|2152.7637715948|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2136.2590145684|2121.3691537882|2121.3691537882|2106.5212819869|2105.2213217081||2105.2213217081|2105.2213217081|2105.2213217081|2105.2213217081|2105.2213217081|2105.2213217081|2090.8014685646|2082.2240352649|2082.2240352649|2060.2489280721|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992
06380|101347|/equities/benakat-integr|JKSE||79.096550457016|79.096550457016|76.890803033353|76.890803033353|76.16095569784|76.16095569784|76.16095569784|76.16095569784|75.734395219823|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899||-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|||-85.805037880899|-85.805037880899|-85.805037880899|-87.487399112967|||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967||||||||-88.751408494081|-88.751408494081|-88.751408494081|-88.751408494081|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-91.569643555872|-91.569643555872|-91.569643555872|-91.569643555872|-91.569643555872|-91.569643555872|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-91.612392429449|-92.570854851171|-92.570854851171|-95.078727612413|79.593388793762|79.593388793762|79.593388793762|79.593388793762|78.778497086369|78.778497086369|78.778497086369||||78.778497086369|78.778497086369|78.778497086369|78.778497086369|78.778497086369|78.087218984854|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|||77.371677967966|77.371677967966|||77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|77.371677967966|75.246308853296|74.02902479855|74.02902479855|74.02902479855|74.02902479855|74.02902479855|70.032249776167|67.03583308463|64.039814538478|-83.428923815531|-83.428923815531||-83.428923815531|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|65.451959160461|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627||||||||||||||||||||||61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627
06381|102973|/equities/as-bina-dana-a|JKSE||||||||||||||||-3508.6964835289|||||||||-3520.7738705876|||||||-3534.1931895418|||||||||||-3549.1035439354|||||||||||||||||||||-3565.6706043726||||||||||||||||||||||||||||||||||||-3594.0784493029||-3617.8649436699||||||-3639.849937411|-3917.6110415678|-3930.6789350753|-3945.1988167504||||||-3961.3320186115||||||||||||-3979.2577984572|||||||||||-3999.1753316192||||||||||||||||-4021.3059240213||||||||||-4045.8954711348||||-4073.2171901497||||||||||||||||||||||||||||||||||||||||||||||||||||-4276.9079890553|-4301.0088767281||||||-4317.787640809|-4347.5418231211||||-4380.6020256901|-4417.3355841001|||-4758.1506490001|||||||||||||-4786.8340544446|
06382|102978|/equities/asuransi-binta|JKSE||-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-476.73446920427|-482.92718800474|-489.38708916974|-489.38708916974|-489.38708916974|-501.76343241082|-504.18159156758|-505.86843507509|-512.96492786121|-517.18325317912|-518.02870762854|-518.02870762854|-540.14300847616|409.08324856349|409.08324856349||409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|||409.08324856349|409.08324856349|393.14805395943|370.72005995493|||368.24451106103|366.49390117892|365.96777923324|365.96777923324|360.18642137026|357.42935707807|351.69056429391|351.69056429391|348.20686255952|348.20686255952|348.20686255952|||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952||||||||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|-433.72721185252|-433.72721185252|-433.72721185252|-450.36356872502|-452.65098590537|-452.65098590537|-452.65098590537|-465.50109545041|-473.02604376594|-473.02604376594||||-487.58449307327|-491.81316038082|-491.81316038082|-491.81316038082|-491.81316038082|-491.81316038082||-501.65042576244|-501.65042576244|-501.65042576244|-515.61158418049|-536.23509353388|-552.7717204122|-552.7717204122|-570.85746712466|-582.7305190274|-584.14502114156|||-598.83335943403|-598.83335943403|||-615.81484381558|-622.68315979509|-644.54093801863|-644.54093801863|-666.93437557626|-670.81597286251|-682.57330318057|-711.41765824761|-711.41765824761|-741.2973980529|-745.05266450323|-752.94740500358|-787.40420370813|-787.40420370813|-809.04233246612|-809.04233246612|-809.04233246612|-809.04233246612|-809.04233246612||-809.04233246612|-837.70690324571|-837.70690324571|-837.70690324571|-847.97300249913|-847.97300249913|-847.97300249913|-847.97300249913|-847.97300249913|-878.30333611014|-901.85597050635|-901.85597050635|-903.36209946001|-903.36209946001|-903.36209946001|825.60234634566|||||||||||825.60234634566||||817.33594038407|||||||||||||||||||||||808.15104487119|||797.94560541243||786.60622823604|||774.00692026226|||||764.8156609903||||||
06383|101299|/equities/as-dayin-mitra|JKSE||-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-593.88326167392|-595.14806852657|-596.27563169619|-601.97292410688|-613.30324900765|-617.0036100085|-618.61512223166|-619.85013581296|-630.30880964563|-630.30880964563|-638.69669268641|-638.69669268641|-638.69669268641|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496||531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|||517.3149374944|503.69128085729|503.69128085729|494.37920095254|||487.64355661393|480.15950734881|479.62167483202|478.8600923852|478.8600923852|472.62232487245|471.97918363848|471.97918363848|471.97918363848|469.58798182053|467.50368125991|||467.50368125991|465.22631251102|464.14034723446|456.48927470496|451.65474967217|451.5840187547||451.5840187547|451.5840187547|444.53779861633|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203||-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203||||||||-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-487.39098508004|-489.3233167556|-497.47035195066|-498.23852645957|-498.23852645957||-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957||||-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|-498.23852645957|||-498.23852645957|-498.23852645957|||-502.35620550564|-502.35620550564|-506.06245056182|-508.95827840202|-511.18305975559|-511.18305975559|-513.56935494593|-513.56935494593|-513.56935494593|-515.1115980054|-515.1115980054|-515.1115980054|-515.97612895116|-515.97612895116|-515.97612895116|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099||-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-523.92981677956|-523.92981677956|-523.92981677956|-523.92981677956|-527.55099019375|-527.55099019375|-527.55099019375|-527.55099019375|-527.55099019375|-527.55099019375|-527.65430753601|-527.65430753601|-527.65430753601|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296||492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048
06384|943651|/equities/as-jasa-tania|JKSE||102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.29503101612||-112.29503101612|-112.29503101612|-112.5729215776|-112.5729215776|-112.5729215776|-112.5729215776|-112.5729215776|-112.5729215776||||||||-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366||||-116.6273084374|-117.19700937489|-117.60778819433|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|-118.2001740782|||-119.16686008689|-119.62984454099|||-120.14718014452|-120.14718014452|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256||111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|111.468448256|108.02049806223|107.82215723331|107.82215723331|||107.82215723331|107.82215723331|107.82215723331|107.82215723331|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296||107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||7011.0617055158|6298.945189618|6298.945189618|6298.945189618|6298.945189618|6298.945189618|6298.945189618|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641||6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|5966.0207619244||5966.0207619244|5966.0207619244|5966.0207619244||5966.0207619244|5966.0207619244|5966.0207619244|5928.9119576938|5887.6799529931|5841.8666144367|5778.4629049297|5642.736561033|5637.6810973418|||5637.6810973418||5637.6810973418|5637.6810973418|||5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418||||5637.6810973418||5637.6810973418|5637.6810973418|5637.6810973418||5637.6810973418|5637.6810973418|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275||5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275||||||||5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275||-6711.207192912|-6711.207192912|-6711.207192912|-6711.207192912|-6711.207192912|-6711.207192912|-6711.207192912|-6711.207192912|-6711.207192912|-6711.207192912|-6759.6746587911|-6802.3761219644|-6802.3761219644||-6992.6457429726|-6992.6457429726|-6992.6457429726|-6992.6457429726|-7071.1675839168|-7071.1675839168||||-7169.3528710187|-7215.9476344652|-7320.6143635373|-7320.6143635373|-7534.5547697992|-7534.5547697992|-7657.8386331102|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447||-7750.6983086447|||-7750.6983086447|-7750.6983086447|||-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7750.6983086447|-7867.4425651608|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312||6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6394.1934175902|-8553.4284363999|-8553.4284363999|-8553.4284363999|-8553.4284363999|-8553.4284363999|-8689.9204848888|-9059.6338720987|-9289.8709689985|-9502.6344099983|-9550.1493444426|-9703.9541905847|-9703.9541905847|-9703.9541905847|-9703.9541905847|-9734.8778897087||-9734.8778897087|-9734.8778897087|-9734.8778897087|-9734.8778897087|-9734.8778897087|-10041.530988565|-10205.867765072|-10947.521932188|-10947.521932188|-11036.283618638|-11036.283618638|-11036.283618638|-11036.283618638|9160.4523226694|9160.4523226694|8625.5025807438|6360.2806452709||5433.6451614121|5412.3835126801|-6080.9039606582|-6080.9039606582||5726.7733770464||5726.7733770464|5693.6370856071|5565.1523173412||5483.5025748236|||||||5448.3361942484|5415.8471533931|5415.8471533931
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||123.0999195638|123.0999195638|123.0999195638|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274||121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|||121.71437184274|121.71437184274|121.71437184274|121.71437184274|||121.71437184274|121.71437184274|121.71437184274|121.71437184274|120.4604131586|120.18569525753|120.18569525753|117.37299473059|116.52838855628|116.52838855628|113.02576470792|||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792||||||||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|109.36196078658|109.29847232248|109.29847232248|-130.16836408613|-130.16836408613|-130.16836408613|-130.16836408613|-130.16836408613|-130.16836408613|-131.35373787348|-134.28193097054|-143.75770107837|136.09664945664|136.09664945664|136.09664945664|136.09664945664|136.09664945664|136.09664945664|136.09664945664|136.09664945664|136.09664945664|136.09664945664|135.88516606293|135.58662476905|135.58662476905|134.98513863228|134.81682070253|133.2409118917|131.37879099078|130.18986542072||||130.18986542072|129.87762824524|128.64180916138|126.93534351264|126.20412779338|126.20412779338|125.72680865932|124.97423184368|123.4713687152|122.46818746134|122.32538860134|122.32538860134|122.32538860134|122.32538860134|121.14862790289|121.14862790289|119.27625322543|||116.19583691715|112.61802331178|||112.61802331178|112.61802331178|112.61802331178|112.61802331178|112.61802331178|112.61802331178|112.61802331178|112.61802331178|112.61802331178|111.90891479086|108.95434976762|106.1714997418|99.146254695826|99.146254695826|99.146254695826|99.146254695826|99.146254695826|99.146254695826|97.995838550918||97.162042834353|-145.07822912731|-145.07822912731|-145.07822912731|-145.07822912731|-145.07822912731|-145.07822912731|-148.51391423153|-148.51391423153|-148.51391423153|-148.51391423153|-148.90434914615|-151.94927682906|-158.83252981006|-163.70281090007|-169.28090100008|-187.92322333342|135.2693593455|135.2693593455|135.2693593455|135.2693593455|132.96595482833|124.99514780662|124.99514780662|124.99514780662|124.99514780662|124.99514780662|119.2723864518|116.19154050201|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|108.02699828392|107.77436740553|107.77436740553||107.77436740553|107.77436740553|107.77436740553|107.77436740553|107.77436740553||||||||||||107.77436740553|107.77436740553||91.527074895033|78.752305438925
06387|101309|/equities/asuransi-mitra|JKSE||-18.547619775598|-18.547619775598|-18.547619775598|-18.547619775598|-18.547619775598|-18.941799750664|-19.157555278516|-19.897283642795|17.577427601488|17.577427601488|16.697141779431|16.330157532701|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.730163982291|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629||-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.18877752624|-18.18877752624|-18.18877752624|-18.543086140266|-19.106813915158|-19.106813915158|-19.106813915158|||-19.106813915158|-19.106813915158|-19.106813915158|-19.106813915158|||-19.106813915158|-19.106813915158|-19.106813915158|-19.106813915158|-20.007571016842|18.436032203509|17.262258003899|16.069175559887|15.282932789985|15.282932789985|14.092147544427|||12.380163938253|11.841508822211|11.841508822211|11.841508822211|11.841508822211|11.490565358012||11.207283400775|11.207283400775|11.207283400775|11.207283400775|11.207283400775|11.207283400775|11.207283400775|-12.086078415525||-12.086078415525|-12.086078415525|-12.086078415525|11.022529426027|10.843513833298|10.843513833298|10.843513833298|||||||||10.843513833298|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|-12.517598307503|-12.517598307503|-12.517598307503|-12.517598307503|-12.68622034167|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-12.808566682054|-13.272242852637|-13.272242852637|-13.272242852637|-13.272242852637|-13.272242852637|-13.413227507047|-13.413227507047|-13.413227507047|-13.848030563385||||-13.976036438114|-13.976036438114|-13.976036438114|-14.353131405079|-14.353131405079|12.298603203606|12.298603203606|11.387336892895|10.985929880995|10.262144312216|9.3468270135737|-11.61910990587|-11.61910990587|-11.61910990587|-11.61910990587|-11.61910990587|-11.61910990587|||-11.61910990587|-11.61910990587|||-11.61910990587|-11.61910990587|-11.61910990587|-11.799011006522|-12.498901118358|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.795959459045|-12.99551051005||-13.217233900055|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.453602760518|13.909132394422|13.909132394422|12.787924882691|11.653249869657|10.503610966285|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.417229786599|-11.417229786599|-11.417229786599|-11.417229786599|-11.417229786599|-11.663246650122|-11.663246650122|-11.848051833469|-12.053390926077|-12.781545473419||10.716709049402|10.716709049402|10.716709049402|10.716709049402|10.716709049402|10.35189894378|9.1687766042|-10.594102957778|-10.594102957778|-12.437892175309|10.069008694101|8.9655652156683|7.8506280174092|6.7229200193436|-7.4590424573768|-7.4590424573768|-7.4590424573768|-7.4590424573768|-7.4590424573768|-7.5844947179024|-7.5844947179024
06388|101301|/equities/as-ramayana|JKSE||-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.27892263552|-289.86546959502|-292.07274399447|-292.96971554941|-293.4107950549|-299.71703093198|-299.71703093198|-299.90781214664|-302.10673819841||-302.10673819841|-302.10673819841|-302.3416520968|-302.3416520968|-302.7180890084|-302.7180890084|-304.72603581284|-304.72603581284|-306.82144627824|-306.82144627824|-306.82144627824|-306.82144627824|-306.82144627824|||-308.48326701017|-308.48326701017|-308.53696334463|-313.04107038292|||-314.26785598103|-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|||-314.62182653705|-314.62182653705|-314.62182653705|-314.62182653705|-324.6909183745|298.74116687074||298.74116687074|298.74116687074|298.74116687074|298.74116687074|291.1568520786|-316.5118632181|-316.5118632181|-316.5118632181||-316.5118632181|-316.5118632181|-316.5118632181|-316.5118632181|-316.5118632181|-316.82011415377|-316.82011415377|-316.82011415377||||||||-325.98933792913|-325.98933792913|-325.98933792913|-325.98933792913|-325.98933792913|-328.43259769903|-329.81399744337|-333.19618866259|-333.19618866259|-333.19618866259|-333.19618866259|-333.19618866259|-334.66243184732|-335.29159094146|-337.43510104607|-338.0390011623|-338.71000129144|-338.95061887833|-338.95061887833|-340.94513208703|-341.71681343003|-346.35201492226|-346.72446102473|-347.67004255793|-347.67004255793|-347.67004255793|-349.4111583977|-350.24639292441|-350.24639292441|-350.24639292441|-350.24639292441|-353.27376991601|-356.30418879556|-359.22687643951|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157||||-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|-362.34060405157|||-362.34060405157|-362.34060405157|||-362.34060405157|-363.43284450811|-363.43284450811|-366.59204945345|-368.43561050384|-376.59512278204|-382.55013642449|-384.46930422776|-384.46930422776|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439||-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439||-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-387.58053781599|-387.86306770891|-387.86306770891|-387.86306770891||-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891||-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-388.07007523213|-389.22231510139|-389.22231510139|-390.14176970186|-390.14176970186|-390.14176970186|-390.14176970186|-392.01495540525
06389|1079934|/equities/asuransi-tugu-pratama|JKSE||938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366||-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-1002.190413993|-1021.3226822144|-1032.0252024604|-1036.4168916227|-1039.352101803|-1046.5023353367|-1048.8914837074|-1051.5460930082|-1051.9396209978|||-1051.9396209978|-1056.0440233309|-1059.4933592566|-1066.6592880629|||-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1080.960243911|-1080.960243911|||-1080.960243911|966.83782241848|966.83782241848|966.83782241848|966.83782241848|966.83782241848||966.83782241848|966.83782241848|966.83782241848|929.54202490943|925.32447212159|920.36052457954|-1000.8895936837|-1000.8895936837||-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837||||||||-1022.9898404441|-1022.9898404441|-1022.9898404441|-1023.0442671601|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1077.1438470534|-1090.3936383376|1008.4624831283|1008.4624831283|1008.4624831283|1008.4624831283|1008.4624831283|1008.4624831283|985.8144857435|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575||||-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1048.816399575|-1051.4626661944|-1054.953908882|-1054.953908882|-1061.6154543133|-1070.9616159037|-1073.846239893|-1077.7324558093|-1077.7324558093|||-1077.7324558093|-1077.7324558093|||-1077.7324558093|-1077.7324558093|-1077.7324558093|-1081.9249508993|-1096.3055009992|-1102.8394455546|-1112.043828394|-1118.1042537712|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585|-1120.9418051585||-1120.9418051585|-1120.9418051585|-1120.9418051585|-1132.1575612872|-1134.7977521087|-1134.7977521087|-1134.7977521087|-1143.3863912319|-1156.5404347021|-1163.5808432127|-1163.5808432127|-1163.5808432127|-1164.204744707|-1164.204744707|-1167.4497163412|-1169.1107959346|-1194.0119954829|-1197.2274644497|-1197.2274644497|-1197.2274644497|-1197.2274644497|-1197.2274644497|-1205.2527382774|-1212.2252647527|-1221.3614052808|-1234.0126725342|-1242.2363028158|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1245.8454472428|-1249.0369646677|-1249.0369646677|-1249.0369646677|-1254.4855162975|-1273.5950181083|-1292.0500201203|1192.5641414187|1192.5641414187|1192.5641414187|1192.5641414187|1192.5641414187|1192.5641414187|1154.2379349096|1141.6532610107|1133.6795898503|1133.6795898503||1133.6795898503|1133.6795898503|1133.6795898503|1128.1647323049|1128.1647323049|1128.1647323049|1094.349702561|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||155.98306117045|155.98306117045|155.98306117045|155.98306117045|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502||142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|||142.19132130502|142.19132130502|142.19132130502|142.19132130502|||142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|130.15702367224|129.39669296916|128.43498394933|128.43498394933|||128.43498394933|128.43498394933|127.16123719171|127.16123719171|127.16123719171|127.16123719171||127.16123719171|123.62046516036|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701||-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701||||||||-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-142.10431769668|-142.63143716966|-142.63143716966|-142.63143716966|-144.07169207385|-144.07169207385|-144.07169207385|-144.07169207385|-145.71768460062|-145.71768460062|-145.71768460062|-148.24187177847|-150.21218738083|-150.21218738083|-151.84687486759|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173|-152.47297778173||||-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-152.71775535668|-153.42296198243|-153.42296198243|||-153.42296198243|-153.42296198243|||-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60021332643|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705||-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705||-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-154.45534520783|-155.06151606013|-155.06151606013
06391|101310|/equities/atlas-resource|JKSE||257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566||257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|||257.23484903566|257.23484903566|257.23484903566|257.23484903566|||257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|245.37205448406|238.67497185743|238.67497185743|238.67497185743|231.32952643365|231.32952643365|||231.32952643365|231.32952643365|231.32952643365|231.32952643365|228.25502937073|220.17225485636||213.08028317374|206.35978487481|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299||-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299||||||||-257.82486918609|-257.82486918609|-257.82486918609|-257.82486918609|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-263.79943349562|-264.66603721736|-266.62893024151|-268.36547804612|-269.24643129244||||-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|||-269.24643129244|-269.24643129244|||-269.24643129244|-269.24643129244|-269.24643129244|-269.24643129244|-271.94047921382|-278.04497690424|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156||-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-283.5388094684|-283.70978829823|-287.45532033136|-293.83924481263|-299.78052090942|-299.78052090942|-299.78052090942|-299.78052090942|-299.78052090942|-299.78052090942|-301.32170220771|-301.32170220771|-301.32170220771|-304.24633578635|-307.4959286515|-309.77325405722|-311.30361561913|-320.44846179904|-323.83162422115|-330.36847135684|-337.52052372982|-340.80058192202|-342.33397991336|-345.02603554644|-345.02603554644|-345.02603554644|-351.21953291639|-351.21953291639|-351.21953291639|-351.21953291639|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751||268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|249.41735618612|245.60679860922|245.60679860922|245.60679860922|244.89644289913|243.32938099903|-273.48224568021|-273.48224568021|-277.53582853356|-279.81758725952|-282.3528747328|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784
06392|101210|/equities/austindo-nusan|JKSE||1734.6031021977|1734.6031021977|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1730.6273330725|1730.6273330725|1729.5859256361|1719.2621395957|1714.1801551063|1710.4779501181|-1749.4849792618|-1749.4849792618|-1749.4849792618|-1753.8721991798|-1756.8024435331||1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1717.8152351653|1713.9613724059|1710.2348582287|1708.316509143|1706.1850101589|||1703.8166779544|1698.6851977271|1697.4279974745|1696.9790092278|||1696.9790092278|1693.5877880309|1692.3197644788|1692.2997383097|1687.8330425664|1685.370047296|1679.0222747733|1675.5803053037|1670.6447836708|1662.6608707453|1657.4009674948|||1655.4455194386|1650.2172438207|1643.2969375785|1621.4410417539|1595.767824171|1589.1864713012||1576.0018164212|1576.0018164212|1565.5575738013|1561.730637557|1550.8118195078|1541.1797994531|1534.3664438368|1523.740493152||1511.6561035022|1493.5067816691|1469.4519796324|1441.8910884804|1401.2678760893|1378.9087512104|1367.9541680115|1359.8613321335||||||||1359.8613321335|1359.8613321335|1359.8613321335|1359.8613321335|1306.5125912595|1275.8473236217|1261.4970262463|1238.8855847181|1110.0282369247|1110.0282369247|1110.0282369247|1070.0313743608|1006.145971512|994.6066350133|904.84070557033|857.87856174482|849.55543773086|849.55543773086|849.55543773086|849.55543773086|849.55543773086|849.55543773086|849.55543773086|771.7282641454|751.08696016156|733.98551129062|730.57559351771|730.57559351771|730.57559351771|730.57559351771|730.57559351771|730.57559351771|730.57559351771|730.57559351771|730.57559351771|730.57559351771|730.57559351771|728.41732613079|718.79702903421|713.10781003801|706.92749862898||||706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|||706.92749862898|706.92749862898|||706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898||706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|704.64166514331|690.43518349257|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773||-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-731.62545395303|-737.08383772559|-741.49239225382|-741.49239225382|-742.76932472647|-745.29924969607|-747.27694410675|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743
06393|101312|/equities/bakrie-brother|JKSE||-26.840618404425|-26.840618404425|-26.840618404425|-27.156242671583|-27.284714079537|-27.427460088374|-27.928963072067|-27.928963072067|-28.220717988213|-28.220717988213|-28.220717988213|-28.220717988213|-28.253972824954|-28.253972824954|-28.382750838217|-28.382750838217|-28.382750838217|-28.382750838217|-28.758612042464|-28.954013380515|-29.17112597835|-29.912362198167|27.806087519661|27.806087519661|27.806087519661||27.194221563321|27.194221563321|27.194221563321|25.599255545376|-27.809603008246|-28.510670009162|-29.278604949582|-29.278604949582|-29.992104876028|-29.992104876028|-30.135260460943|-30.135260460943|-30.135260460943|||-30.483622734382|-30.998299672076|-30.998299672076|-31.331444080084|||-31.479382311205|-31.643758123561|-32.326397915068|-32.384441870454|-32.384441870454|-32.760490967171|-33.211235894611|-33.211235894611|-33.211235894611|31.31376332434|31.31376332434|||31.31376332434|31.31376332434|31.31376332434|31.251559659679|31.251559659679|31.057288510754||30.434924087351|30.434924087351|30.038804541501|29.820893935001|29.57877103889|29.309745598767|28.010828443074|-30.950242858046||-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-32.000269842274||||||||-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-34.516421841773|-34.810408165057|-34.810408165057|-34.810408165057|-34.810408165057|-34.810408165057|-34.810408165057|-34.810408165057|-34.810408165057|-35.567120183396|-37.796800203774|33.336888662474|33.040987402749|32.712208225276|-35.62666052723|-35.62666052723|-35.62666052723|-35.62666052723|-35.62666052723|-35.656371021271|-35.656371021271|-36.67374557919|-37.193050643544|-38.214500715049|-38.794239663991|-38.794239663991|-38.794239663991|-38.818838079547|-38.818838079547|-38.818838079547||||-38.818838079547|-39.909820088386|-40.198218783244|-40.198218783244|-40.198218783244|-40.198218783244|-40.198218783244|-40.198218783244|-42.720243092493|38.160193712972|38.160193712972|34.233548569968|31.092831744409|-35.096938622209|-35.096938622209|-35.096938622209|-36.441042913566|||-39.384304414242|-39.384304414242|||-39.384304414242|-39.384304414242|-39.384304414242|-40.482560460269|-42.925067178077|-45.305630197863|-46.784033553181|-47.426703947979|-48.196337719977|-48.662597466641|-48.958441629601|-49.787157366223|-49.937673169065|-49.937673169065|-49.937673169065|-49.937673169065|-50.169966875389|-50.169966875389|-50.413539352332||-50.413539352332|-51.015043724813|-51.961159694236|-53.123510771374|-53.303900857082|-53.504334285647|-54.104116402033|-54.104116402033|-55.504573780037|51.106029133293|47.173365703658|43.025961892954|-47.250782056159|-47.250782056159|-47.250782056159|-47.250782056159|-49.22309117351|-50.303434637234|-52.392705152482|-55.825227947202|54.413298830614|54.413298830614|48.736998700683|46.374443000759|43.193825556398|38.993139507109|38.770155007899|38.022394453221|-38.021735242937|-38.021735242937|-38.246372492152|-38.495969435724|-38.773299373027|-39.581443747808|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-41.222618117958|-42.747353464398|-43.211018088147|-43.211018088147|-43.211018088147|-43.211018088147|-43.211018088147|-43.211018088147||-43.211018088147|-43.211018088147|-43.211018088147|-46.067797875719|-49.741997639688|45.675558178125|44.195064642361|39.383405158178|37.037116842421|-39.403203508422|37.329773879531|34.144193199479|30.937992443866|27.708880493184|25.894211924807|25.894211924807|25.894211924807|25.317195434853|25.317195434853|25.317195434853|25.317195434853
06394|101313|/equities/bakrie-sumater|JKSE||-133.55840722451|-133.55840722451|125.26843641722|125.26843641722|125.26843641722|125.26843641722|125.26843641722|120.35381824135|117.5338320554|117.5338320554|117.5338320554|117.5338320554|117.5338320554|117.5338320554|117.14870228377|116.7207803153|116.5532848142|116.5532848142|116.5532848142|116.5532848142|-122.50615537045|-123.051905762|-123.051905762|-123.051905762|-123.051905762||-123.50211751334|-123.5023527926|-124.22483643622|-124.58893886998|-124.58893886998|-124.58893886998|-125.93215429998|-127.48017144442|-130.20019049381|123.46272778543|123.46272778543|117.68425863815|117.68425863815|||117.68425863815|117.68425863815|117.68425863815|117.68425863815|||117.68425863815|116.92695404239|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|||-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|117.08610640411|116.76234044901||116.4026004989|112.50288944323|111.55876604803|106.41822968892|106.41822968892|105.02025520992|104.74472801102|103.73423211237|||103.73423211237|102.37136901374|99.134854459713|-96.108975283525|-96.108975283525|-96.108975283525|||||||||-96.108975283525|-96.108975283525|-96.108975283525|-96.108975283525|-96.454416981695|-97.504907757439|-98.561008619376|-98.956676243751|-99.396306937502|-99.884785486113|96.167148012279|96.167148012279|96.167148012279|96.167148012279|96.167148012279|96.167148012279|96.167148012279||96.167148012279|96.167148012279|96.167148012279|96.019053346976|94.881547341946|94.881547341946|92.257274824385|89.285860915983|-98.571265648908|-99.301406276564|-101.61267364063|-104.18074848959|-105.2008316551|-106.27870183899|-107.92077982111||104.92348281016|104.92348281016|104.92348281016|104.92348281016|104.92348281016|104.92348281016|104.92348281016||||104.92348281016|104.92348281016|97.303869789065|94.22652198785|90.696135542056|89.940150602284|89.377945113649|82.86438345961|75.849314955122|70.05479439458|-83.300267650388|-83.300267650388|-83.300267650388|-83.300267650388|-89.444741833764|-95.494157593072|-102.77128621452|||-111.52365134947|-113.22055722157|||-113.22055722157|-114.91173024619|-116.45747805132|-117.85662284132|-117.85662284132|-117.85662284132|-121.07607758187|-121.07607758187|-122.33250788645|-122.33250788645|-122.33250788645|-122.33250788645|-122.33250788645|-123.75834209606|-125.23149121785|-126.25721246427|-127.67468051586|-127.78972903192|-127.78972903192||-132.26636559103|-135.51818399003|-137.74242665559|127.46494877966|127.46494877966|127.46494877966|127.46494877966|127.46494877966|127.46494877966|126.90549864407|124.42654153589|124.42654153589|117.36699799161|117.36699799161|117.36699799161|106.35221999068|106.11357776743|105.35607375504|105.35607375504|105.35607375504|104.28452639449|101.03836266054|97.875958511717|96.025874705823|96.025874705823|92.36208300647|92.0689811183|89.743312353667|89.048124837407|86.22013870823|-89.810956990855|-89.845507767617|-90.383897519574|-90.75988613286|-91.677651258733|-92.975168065259|89.57384353188|89.57384353188|89.57384353188|-87.12674358805|-87.12674358805|-87.12674358805|-87.12674358805|-88.474159542278|85.15535858978|85.15535858978|83.339287321978|82.321430357753|81.664845520736|81.664845520736|81.664845520736||81.664845520736|81.664845520736|81.664845520736|81.664845520736|81.664845520736|81.664845520736|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.233858872106
06396|101315|/equities/bakrieland-dev|JKSE||8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.4052961397822|8.4052961397822|8.4052961397822|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013||8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|||-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|||-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|9.4378604159888|9.4378604159888|||9.4378604159888|9.4378604159888|9.4378604159888|9.4378604159888|9.4378604159888|9.4378604159888||9.4378604159888|9.4378604159888|-10.846821760012|-10.94091306668|-11.045458962978|-11.161621069976|-11.290690077751|-11.43410008639||-11.482091276315|-11.482091276315|-11.482091276315|-11.482091276315|-11.533047018264|-11.533047018264|-11.533047018264|-11.925607798071||||||||-12.273979268513|-12.273979268513|-12.273979268513|-12.273979268513|-12.637754742792|-12.819727491991|-13.021919435546|-13.181319159692|-13.181319159692|-13.181319159692|-13.181319159692|-13.181319159692|-13.181319159692|-13.524010491648|-13.524010491648|-13.524010491648|-13.524010491648|-13.524010491648|-13.524010491648|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-13.715568743141|-14.149614188122|-14.149614188122|-14.149614188122|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422||||-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|-14.208435771422|||-14.548986047895|-14.548986047895|||-14.548986047895|12.449495430734|12.449495430734|12.449495430734|12.449495430734|12.449495430734|12.449495430734|12.4191301614|12.4191301614|12.243477957111|12.156116380295|12.156116380295|12.156116380295|12.156116380295|11.37177635961|-13.999975033844|-13.999975033844|-13.999975033844|-14.265401276351||-14.265401276351|-14.62822364039|-14.809137378211|-15.010152642457|-15.648336595626|-15.648336595626|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.435876215295|-17.095418016994|-17.439353352216|-18.265948169128|-19.073275743476|18.140804729471|18.045338588301|17.939265098112|16.821405664569|15.69045073841|14.5449452649|13.383272516556|12.203636129507|11.504040143896|11.020508662102|11.020508662102|11.020508662102|11.020508662102|11.020508662102|11.020508662102|10.988352074214|10.988352074214|10.988352074214|10.764835638016|10.01648404224|-12.458183755501|-12.458183755501|-12.458183755501|-12.842426395001|-14.213807105557|-15.070896783952|-15.912107537724|14.820339823326|14.820339823326|14.820339823326|14.820339823326||14.820339823326|-15.956370588487|-15.956370588487|-16.78485620943|-18.094284677144|16.450794803173|15.389772003526|14.321968892806|13.246632103118|12.16292455902|11.069916176689|9.9665735296547|8.851748366283|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE||127.99051908908|118.60057676564|112.3895297396|109.41745794214|109.41745794214|109.41745794214|109.41745794214|109.41745794214|109.41745794214|109.41745794214|106.01939771348|95.854886348317|93.560984831463|93.178872034959|90.643191149954|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556||88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|||88.905051812556|88.905051812556|88.905051812556|88.905051812556|||88.905051812556|88.394502013952|87.827224459946|87.311041700878|87.311041700878|87.311041700878|87.311041700878|85.845601889865|85.130908834794|85.130908834794|85.130908834794|||85.130908834794|85.130908834794|85.130908834794|85.130908834794|85.089898705327|83.155443005919||82.870917291258|82.870917291258|81.698663322541|81.698663322541|80.66518146949|-93.105054870291|-93.105054870291|-93.105054870291||-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291||||||||-93.105054870291|-93.105054870291|-93.105054870291|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.373715779231|-96.373715779231|-96.373715779231|-96.373715779231|-96.373715779231|-96.373715779231|-96.373715779231|-97.026350865812|-97.49972627069|-97.49972627069|-97.49972627069|-97.49972627069|-97.49972627069||||-97.49972627069|-97.49972627069|-97.49972627069|-97.49972627069|-97.49972627069|-97.49972627069|-98.073736136655|-98.073736136655|-98.526373485172|-98.862637205746|-99.014041339718|-100.68226815524|-101.36918683916|-102.40640350513|-102.40640350513|-103.22933722793|-103.58609545485|||-103.58609545485|-103.58609545485|||-103.58609545485|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619||-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-104.37771456268|-104.37771456268|-104.37771456268|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|94.562017404487|94.562017404487|93.902241560541|93.021285877212|93.021285877212|92.856984308013|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368||92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368
06398|102131|/equities/bali-towerindo|JKSE||-1693.6198110275|-1720.4109011416|-1729.9010012685|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556||1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1383.5588747285|1343.0197184204|1343.0197184204|1343.0197184204|1326.6885760227|1326.5891480341|1326.5891480341|1326.5891480341|||1326.5891480341|1326.5891480341|1237.0434978157|1163.9372197952|||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|-1398.5165935559|-1398.5165935559|-1398.5165935559|-1484.2180167357||||||||-1484.2180167357|-1503.8533519286|-1521.7815021428|-1541.4243288261|-1541.4243288261|-1541.4243288261|-1541.4243288261|-1588.8502453034|-1588.8502453034|-1588.8502453034|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952||-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1653.0709262169|-1693.1343624632|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588||||1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|1434.9841345588|||1303.5934828431|1202.3260920479|||1132.0289911643|1126.3405293735|1126.3405293735|1126.3405293735|1126.3405293735|1126.3405293735|1126.3405293735|1126.3405293735|1126.3405293735|1123.4339215261|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924||1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1061.2971955471|1050.0524394968|1033.442218407|1033.442218407|1033.442218407|1033.442218407|895.49135378553|879.99039309503|839.15599232781|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|824.76219623841|824.76219623841|824.76219623841|824.76219623841|824.76219623841|821.68021804268|817.70024226964|803.00026918849|799.72252132054|793.02502368949|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018||-864.06698055755|-865.62997839728|-866.64194863862|-866.64194863862|-869.32438737624|-874.93751527931|-874.93751527931|-877.36112997446|-877.36112997446|-879.56792219385|-894.51991354872|-907.58631302311|-907.58631302311|-911.76257002568|-912.02169138973|-912.02169138973|-917.27986591324|-917.27986591324|-921.69985101471|-922.99983446079|-926.38870495644
06399|943645|/equities/bank-agris-pt|JKSE||60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895||60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|59.557928535291|59.557928535291|59.557928535291|||59.557928535291|59.557928535291|59.557928535291|59.557928535291|||59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.318430290483|59.318430290483|57.346606494225|||57.346606494225|57.346606494225|57.346606494225|57.346606494225|57.346606494225|57.346606494225||57.346606494225|57.346606494225|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798||-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798||||||||-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.811739086442|-67.957487873824|-68.841653193138|-68.935170214598|-69.487864462467|-69.487864462467|-70.097900832303|-70.097900832303|-70.097900832303|-70.097900832303|-70.097900832303|-70.670247941115|-70.670247941115|-72.078053267906|-72.808948075451|-73.232164528279|-74.980182809199|-75.422425343554|-75.483222168198|-75.483222168198|-75.483222168198|-75.483222168198|-75.483222168198|-75.483222168198|-75.483222168198|-75.483222168198|-76.592469075775|-77.991632306417|-78.712924784908|-79.861635536923|-79.861635536923|-80.156529775065|-80.156529775065|-80.156529775065||||-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-80.156529775065|-81.396144194517|-81.568179299424|-81.568179299424|-81.568179299424|-81.568179299424|||-81.568179299424|-81.853532554915|||-83.170591727683|-83.522879697426|-83.914310774918|-84.832387894263|-84.832387894263|-84.832387894263|-86.980430993626|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671||-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.21684187519|-89.740935416878|-91.045483796531|-93.06232567473|-93.06232567473|-93.624806305255|-96.972007005839|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|72.573948323596|70.919979155001|70.919979155001|70.919979155001|70.919979155001|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|65.544490336904|65.143189290042|65.143189290042|65.143189290042|65.143189290042||65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|63.992432544491|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|-77.062928228201|-77.062928228201
06400|1156365|/equities/bank-amar-indonesia|JKSE||-265.67262458604|-269.30291620671|-273.07767432928|-273.07767432928|-273.75297147698|221.2926278062|221.2926278062|165.82514200689|153.02793556321|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.82172708324|-166.83501657509|-166.83501657509|-166.83501657509|-167.06723810026|-167.06723810026||-167.06723810026|-168.28054086452|-168.28054086452|-168.75615651614|-169.1179516846|-169.797724094|-170.66413788222|-171.18237542469|-171.75819491632|-172.39799435146|-172.60888261274|-174.44982870407|-174.44982870407|||-174.44982870407|-174.44982870407|-175.38869856007|161.65416036466|||161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|||161.65416036466|157.61573373851|155.65037328312|155.65037328312|155.65037328312|155.65037328312||155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312||155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312||||||||155.65037328312|151.7781925368|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-172.5812222563|-172.5812222563|-174.70135806256|-175.14931761598|-175.14931761598|-175.14931761598|-175.14931761598|-175.14931761598|-175.14931761598|-175.14931761598|-175.14931761598|-175.84680057062|-175.84680057062|-175.84680057062|-176.8297784118|-179.28984989111|-179.28984989111|-184.48872210123|-185.3208023347|-188.57866926078|-189.5318547342|-190.3911786842|-190.3911786842||||-192.23001191248|-192.23001191248|-192.23001191248|-192.25556879165|-193.00618754628|-193.61798616253|-195.83880132034|-195.83880132034|-195.83880132034|-196.93200146705|-198.25777940783|-200.28642156426|-202.59602396029|-202.60669328921|-203.61854809912|-205.46505344346|-206.04327585613|||-206.04327585613|-206.04808428459|||-207.16453809399|-209.23837565999|-210.04263962221|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688|-213.4912324688||-213.4912324688|-213.4912324688|-213.4912324688|-213.64298006694|-213.64298006694|-213.64298006694|-216.76997785216|-218.52219761351|-220.41012051051|-220.41012051051|-221.34457834501|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-222.71925698975|-224.35472998861|-225.39414443179|-226.10445052372|-226.10445052372|-226.10445052372|-227.33827835969|-227.93142039966|-228.14602266629|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318||-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-231.20109159089
06401|101316|/equities/bank-artha-gra|JKSE||139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|138.34125351935|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974||-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|||148.72858431619|148.72858431619|148.72858431619|148.72858431619|||148.72858431619|148.72858431619|148.72858431619|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.11095772936|||148.11095772936|148.11095772936|141.51217525484|137.01352806093|135.31298106619|135.31298106619||135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619||135.31298106619|135.31298106619|114.34775674022|-172.18982359363|-172.18982359363|-172.18982359363|-172.18982359363|-181.21091510404||||||||-188.32292881212|-188.32292881212|-188.32292881212|-190.02547645792|-197.32994430409|-197.32994430409|-197.32994430409|-197.32994430409|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-206.62840560326|-211.09679704106|-211.09679704106|-225.60755226784|-227.23061363094|-236.81179292326|-244.67976991474|-250.97752212749|-261.19724680832|-267.77471867591|-272.52746519545|-273.57094468575|-273.57094468575|-273.57882742861|-273.98003386248|-273.98003386248|-284.70003762498|-292.11115291664|-306.45683657404|-317.79492721984|-317.79492721984|-317.79492721984|-317.79492721984|-317.79492721984||||-326.71658579982|-327.24065088869|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-335.14911845621|-346.66568717357|||-369.9618746373|-389.73541626367|||-407.10345166484|274.17423822242|274.17423822242|274.17423822242|274.17423822242|274.17423822242|274.17423822242|274.17423822242||||||||||274.17423822242|225.43733113879||225.43733113879|197.81925682088|135.68806313431|116.04229237146|115.15810263496|-164.02814165362|-164.02814165362|-164.02814165362|-164.02814165362|-164.02814165362|127.45865342439|127.45865342439|127.45865342439||||||||112.34294824933|95.936609165917||90.818454628797|86.687171809774|85.374635344194|68.916261493549|65.018068326165|64.853409251294|62.392676945883|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|60.724823506929|58.805359452143|58.45039939127|57.555999323633|57.284443692926||56.76049299214|56.678325546822|56.265564123084|56.265564123084|56.265564123084|56.265564123084|56.265564123084|56.265564123084|56.265564123084|54.350626803427|54.27847422603|54.002267991041|54.002267991041|54.002267991041|54.002267991041|54.002267991041|50.632429618569|50.632429618569|49.42492179841|-58.649931754289|-58.649931754289
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||1689.5048846912|1689.5048846912|1689.5048846912|1683.8304316752|1683.8304316752|1683.8304316752|1630.9227018613|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101||-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1886.0968102334|-1910.107566926|-1941.7861854734|-1953.9194263508|-1953.9194263508|-1953.9194263508|-1953.9194263508|-1953.9194263508|-1953.9194263508|||-1953.9194263508|-1974.0771403898|-2061.1968226553|1793.6936234811|||1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1767.992914979|1699.1587944211|1695.5664128656|1695.5664128656|||1668.2855705923|1668.2855705923|1668.2855705923|1668.2855705923|1657.2208599507|1657.2208599507||1657.2208599507|1657.2208599507|1657.2208599507|1543.0231777229|1525.0257530255|1496.6952811394|1425.7725345994|1360.5805939993||-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1647.1276852323||||||||-1756.328204896|-1756.328204896|-1756.328204896|-1756.328204896|-1784.8091165511|-1807.2244397135|-1807.2244397135|-1807.2244397135|-1901.9160441261|-1957.1289379179|-2052.0877087976|-2082.3196764418|-2130.3210911623|-2130.3210911623|-2130.3210911623|-2130.3210911623|-2130.3210911623|-2130.3210911623|-2130.3210911623|-2130.3210911623|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2162.5932605257|-2185.9369561397|-2263.2632845996|-2371.9592051107|-2441.6213390119|-2483.4681544576|-2503.8535049529|-2531.9179073493|-2531.9179073493|-2593.7976748325|-2634.7751942584||||-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|-2666.0829632282|||-2666.0829632282|-2666.0829632282|||-2666.0829632282|-2666.0829632282|-2666.0829632282|-2783.425514698|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065||-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2858.988431785|-2869.4918910926|-2869.4918910926|-2958.8798789918|-2989.3109766575|-3028.1233073973|-3080.1370082192|-3116.2780189288|-3116.2780189288|-3116.2780189288|-3116.2780189288|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3156.3035803259|-3157.5595336955|-3159.7196063031|-3159.7196063031|-3159.7196063031|-3159.7196063031|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2755.6521017167|2644.5055446375||2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2619.4506051527|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2491.1230876394|2474.6030904427|2474.6030904427
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|||-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|||-4117.3064946128||-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4153.6738829031|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|||-4159.1585496381|-4159.1585496381||-4159.1585496381|||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|||-4159.1585496381|-4159.1585496381|||-4159.1585496381|-4159.1585496381||-4159.1585496381||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381||-4159.1585496381|-4159.1585496381|-4159.1585496381||||||||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4202.2539010109|-4202.2539010109|-4202.2539010109|-4202.2539010109|-4202.2539010109||-4202.2539010109|-4202.2539010109||||-4202.2539010109|-4202.2539010109|-4202.2539010109||-4262.5043344565|-4284.4492605072|-4285.8357482953|-4285.8357482953|-4285.8357482953|-4318.1305534509|-4318.1305534509|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858|-4346.7234063858||||-4346.7234063858|-4346.7234063858|-4346.7234063858|4024.7414063518||4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|||4024.7414063518||||4024.7414063518|4024.7414063518|||||4024.7414063518|||4024.7414063518||4024.7414063518||||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518||4024.7414063518|4024.7414063518|||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|||3997.490451502|3957.21161278||||3956.913913327|3956.913913327||3956.913913327|3956.913913327|3956.913913327|3956.913913327|||3956.913913327|3956.913913327||3923.2376814744|3877.5773845363||3877.5773845363|3805.0859828181||3802.2679207714||3802.2679207714|3802.2679207714|3802.2679207714|3765.8532453015
06404|1076597|/equities/bank-brisyariah|JKSE||2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2629.2706762316|2599.7451958129|2583.1868377329|2583.1868377329|2583.1868377329|2583.1868377329|2583.1868377329|2547.4298197032|2514.9928939688|2514.9928939688|2514.9928939688|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833||-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2775.1630957592|-2854.0701063991|-2889.7738085036|-2889.7738085036|-2889.7738085036|-2895.3042316707|-2895.8957958706|-2895.8957958706|-2895.8957958706|||-2895.8957958706|-3024.884217634|2735.8584120248|2735.8584120248|||2735.8584120248|2726.6770518824|2726.6770518824|2682.9745020916|2657.7494467684|2656.0971871274|2656.0971871274|2656.0971871274|2656.0971871274|2656.0971871274|2656.0971871274|||2656.0971871274|2656.0971871274|2656.0971871274|2653.996874586|2583.3298606511|2546.4776229456||2536.6418032729|2519.046448081|2497.8293867567|2434.1103540206|2434.1103540206|2381.7892822452|2303.0992024946|2206.2213361051||2085.8014845613|2057.0016495125|2033.8907216806|1964.1234580039|-2438.465764055|-2438.465764055|-2438.465764055|-2438.465764055||||||||-2438.465764055|-2438.465764055|-2438.465764055|-2438.465764055|-2438.465764055|-2648.8508489499|-2717.0564988333|-2719.5072209259|-2783.8969121398|-2813.2187912665|-2832.4923348969|-2832.4923348969|-2832.7692609966|-2903.6325122184|-2927.3631545523|-2927.3631545523|-2927.3631545523|-2927.3631545523|-2927.3631545523|-2927.3631545523|-3102.6901985369|2800.2087939468|2800.2087939468|2800.2087939468|2800.2087939468|2800.2087939468|2800.2087939468|2800.2087939468|2752.8822558794|2752.8822558794|2752.8822558794|2752.8822558794|2752.8822558794|2752.8822558794|2715.5338452666|2715.5338452666|2715.5338452666|2715.5338452666|2657.0788213168|2657.0788213168|2639.2096314359||||2639.2096314359|2639.2096314359|2613.566257151|2591.7402857233|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|||-2875.5490442063|-2875.5490442063|||-2875.5490442063|-2875.5490442063|-2875.5490442063|-2875.5490442063|-2980.0544935625|2755.4932343017|2755.4932343017|2755.4932343017|2755.4932343017|2755.4932343017|2755.4932343017|2755.4932343017|-3001.8482290872|-3001.8482290872|-3001.8482290872|-3001.8482290872|-3001.8482290872|-3001.8482290872|-3001.8482290872||-3001.8482290872|-3001.8482290872|-3001.8482290872|-3001.8482290872|-3040.386921208|-3080.4299124534|-3105.22211414|-3105.22211414|-3112.6133426916|-3112.6133426916|-3112.6133426916|-3112.6133426916|-3135.2633860391|-3135.2633860391|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2835.6542988556|2681.282554284||2599.2028380934|2573.5587089926|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2470.7626861908|2470.7626861908|2470.7626861908|2429.7741472181|2429.7741472181|2429.7741472181
06405|101318|/equities/bank-bukopin|JKSE||-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961||-65.336537973961|-65.741622257149|-65.741622257149|-65.741622257149|-65.741622257149|-65.741622257149|-65.741622257149|-66.157358063499|-67.897064514999|-68.330071683332|-69.088968537035|-69.962919803889|-69.962919803889|||-69.962919803889|-71.312301812761|-71.312301812761|60.399991714983|||60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|58.666657461092|||57.740730512324|57.294510544909|57.294510544909|57.294510544909|57.294510544909|57.294510544909||57.294510544909|57.294510544909|57.294510544909|57.294510544909|55.105011716566|50.28334635174|-50.351837386956|-50.390930429951||-50.43436714439|-50.482630160433|-50.536255733815|-50.595839704238|-50.66204411582|-50.735604573134|-50.817338414593|-50.908153793992||||||||-51.009059771103|-51.121177523447|-51.24575280383|-51.384169782034|-51.537966424482|-51.708851582758|-51.898723980842|-52.109693312047|-52.344103680052|-52.604559644502|-52.893955160558|-53.215505733953|-53.572784148837|-53.969760165374|-54.910844628193|-55.067605142437|-55.241783491597|-55.435314990663|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.564074126993|-55.793415696659|-56.048239662955|-56.331377403283|-57.145974892537|-57.162194325041|-57.680215916712|-57.835687128549|-57.835687128549|-57.835687128549|-57.979819881759|-57.979819881759||||-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|||-57.979819881759|-57.979819881759|||-57.979819881759|-57.979819881759|-57.979819881759|-57.979819881759|-58.977577646399|-59.475086273776|-60.018686769193|-60.018686769193|-60.018686769193|-60.018686769193|-60.018686769193|-60.018686769193|-60.018686769193|-60.14298253956|-60.14298253956|-60.14298253956|-60.14298253956|-60.14298253956|-60.14298253956||-60.14298253956|-60.14298253956|-60.14298253956|-60.14298253956|-60.14298253956|-60.14298253956|-60.14298253956|-60.547758377289|-61.497509308099|-62.663899231221|-62.848776923579|-63.554196581754|-64.282440646393|-64.424934051548|-65.583260057276|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|57.443529353231|56.890309062404|56.890309062404||56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|56.890309062404|52.044787847116|49.882564756337
06406|101211|/equities/bank-bumi-arta|JKSE||785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756||785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|778.31561046396|771.81582146617|771.81582146617|771.81582146617|771.81582146617|770.68780451634|||770.68780451634|770.68780451634|770.68780451634|770.68780451634|||770.68780451634|770.68780451634|770.68780451634|751.31978279593|725.63309199548|715.42565777276|714.63961974751|710.71278429014|710.71278429014|710.71278429014|702.18087143349|||688.25652381498|682.22947090554|650.25496767282|649.41971317632|649.41971317632|634.0774590848||615.64162120534|581.54624578371|578.10693975967|549.28548862186|545.31720957984|525.35245508871|512.05828343191|492.56475936878||484.79417707643|-564.96331469264|-564.96331469264|-564.96331469264|-564.96331469264|-564.96331469264|-564.96331469264|-576.45923854738||||||||-593.01026505265|-593.16082105265|-593.16082105265|-612.95646783628|-617.4516309292|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-631.3652889409|-640.00764439854|-640.00764439854|-640.00764439854|-640.00764439854|-640.00764439854|-643.34182710949|-644.15921880047|-644.15921880047|-644.15921880047|-644.15921880047|-644.15921880047|-652.17187506231|-652.17187506231|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551||||-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|||-658.60203896551|-658.60203896551|||-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-658.60203896551|-670.66893218391|-689.35436909323|-709.00485454803|-721.11650505337|-730.68500561485|-740.76111734984|-743.90124149982|-751.00137944424|-756.94597716027|-758.54441624725|-758.54441624725|-761.93523296491|-761.93523296491|-761.93523296491||-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|-761.93523296491|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|658.964473024|653.01608113778|-760.11087209305|-760.11087209305|-760.11087209305|-760.11087209305|-760.11087209305|-760.48473538141|-760.48473538141|-760.48473538141|-763.61299402745|-763.61299402745|-763.61299402745|-763.61299402745|-778.7366600305|-795.818511145|-808.40945682778|-820.73272980865|-832.68928687972|-832.68928687972|-832.68928687972|-832.68928687972|-832.68928687972|-832.68928687972|-848.7956390112|734.84427708393|734.84427708393||734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393|734.84427708393
06407|101319|/equities/bank-capital-i|JKSE||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-133.19101127408||||||||128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821||||128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|||128.2995821|128.2995821|||128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821||128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334||-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||-8695.5748733646|-8695.5748733646|-8783.9720815162|-8814.1356461291|-8842.0075210912|-8842.0075210912|-8842.0075210912|-8842.0075210912|-8842.0075210912|-8861.9528012124|-8929.9475569027|-8952.7195076696|-8989.0137525513|-8989.0137525513|-8989.0137525513|-8989.0137525513|-8989.0137525513|-8989.0137525513|-9022.5152806126|-9100.0169784584|-9116.8080320822|-9116.8080320822|-9116.8080320822|-9116.8080320822|-9116.8080320822||-9116.8080320822|-9116.8080320822|-9116.8080320822|-9116.8080320822|-9257.5644800913|-9318.1272001015|-9430.7986283971|-9430.7986283971|-9430.7986283971|-9527.9249071061|-9527.9249071061|-9527.9249071061|-9527.9249071061|||-9527.9249071061|-9601.8610078956|-9606.2344532174|-9673.5938369082|||9199.5519197477|9199.5519197477|9199.5519197477|9199.5519197477|9199.5519197477|9103.6687997196|9040.187555244|8847.4306169378|8799.6056999232|8799.6056999232|8691.2285554703|||8498.9760706039|8498.9760706039|8498.9760706039|8433.5845228932|8394.2605809925|8263.0673122139||8114.5192357932|8084.1880397702|8000.4867108558|7865.0194936294|7865.0194936294|7865.0194936294|-8685.915993043|-8685.915993043||-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043||||||||-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8844.0733256033|-9028.9485501275|-9028.9485501275|-9050.2206112528|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9279.0329346569|-9411.4254829521|-9519.6394255023|-9541.2660283359|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9575.642415275|-9713.21379475|-9788.0925845908|-9788.0925845908|-9788.0925845908|-9788.0925845908||||-10072.880649545|-10155.946897315|-10155.946897315|-10155.946897315|-10155.946897315|-10155.946897315|-10155.946897315|-10155.946897315|-10155.946897315|-10172.30121986|-10172.30121986|-10172.30121986|-10172.30121986|-10172.30121986|-10278.771727396|-10278.771727396|-10278.771727396|||-10278.771727396|-10278.771727396|||-10278.771727396|-10278.771727396|-10278.771727396|-10278.771727396|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679|-10426.69789679||-10426.69789679|-10426.69789679|-10426.69789679|-10476.886551989|-10510.508088875|-10510.508088875|-10530.343798983|-10530.343798983|-10530.343798983|-10530.343798983|-10530.343798983|-10530.343798983|-10718.437554425|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10981.767592161|-11052.336533532|-11052.336533532|-11054.890782138|-11054.890782138|10402.061339568|10402.061339568|10402.061339568|10402.061339568|10402.061339568|10402.061339568|10332.845932854|10129.551036504|10070.111352978||-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088
06409|943652|/equities/bank-cimb-niag|JKSE||1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.3193112159|1662.5770124621|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293||-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1744.3144971436|-1763.9605523818|-1782.7339470909|-1792.0480828283|-1792.0480828283|-1799.775647587|-1803.2390604892|-1803.2390604892|-1803.2390604892|||-1803.2390604892|1717.3082132892|1717.3082132892|1717.3082132892|||1717.3082132892|1717.3082132892|1717.3082132892|1717.3082132892|1716.7313480991|1708.8681645546|-1815.7562795219|-1815.7562795219|-1815.7562795219|-1815.7562795219|-1815.7562795219|||-1815.7562795219|-1838.8958661354|1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215||1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215|1712.0927543572|1703.714171508||1690.51574612|1688.9063845778|1674.6182050865|1630.9646723183|1583.7878800784|-1708.5764689176|-1708.5764689176|-1708.5764689176||||||||-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1745.9182987973|-1763.7981097748|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1768.9901993855|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351||||-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|-1782.8433944351|||-1782.8433944351|-1782.8433944351|||-1782.8433944351|-1782.8433944351|-1782.8433944351|-1798.7148827057|-1830.7943141175|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1835.0884053117|-1841.487117013|-1844.0816704263|-1844.0816704263||-1844.0816704263|-1844.0816704263|-1844.0816704263|-1844.0816704263|-1858.8662597856|-1858.8662597856|-1875.1291775395|-1880.1435305995|-1890.8501457087|-1890.8501457087|-1890.8501457087|-1890.8501457087|-1905.6668285652|-1924.9075872946|-1935.175096994|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1968.7435914413|-1974.7151016015|-1991.9056684461|-1996.8396316068|-2005.377368452|1894.3901562994|1894.3901562994|1894.3901562994|1894.3901562994|1891.6840278455|1891.6840278455|1891.6840278455|1854.6489198283|1849.9986664547||1849.9986664547|1847.621810438|1847.621810438|1814.8575671533|1800.6883545102|1800.6883545102|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1770.0006691552|1770.0006691552|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057
06410|101320|/equities/bank-danamon-t|JKSE||2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059||2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|||2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|||2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2368.2021423398|2336.8912692665|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|||-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833||-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833||-2487.8284308833|-2498.1427009815|-2504.3119765203|-2504.3119765203|-2505.3466405782|-2510.9407117535|-2524.1055107782|-2524.1055107782||||||||-2524.1055107782|-2524.1055107782|-2524.1055107782|-2524.1055107782|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2558.6562254563|-2591.840250507|-2606.48916723|-2607.7594695565|-2607.7594695565|-2607.7594695565|-2607.7594695565|-2607.7594695565|-2607.7594695565|-2607.7594695565|-2607.7594695565|-2607.7594695565|-2614.4505755233|-2614.4505755233|-2614.4505755233|-2636.0561950259|-2648.9513278065|-2649.692997292|-2649.692997292|-2656.3812236559|-2656.3812236559||||-2656.3812236559|-2656.3812236559|-2656.3812236559|-2656.3812236559|-2656.3812236559|-2656.3812236559|-2656.3812236559|-2656.3812236559|-2656.3812236559|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|||2509.200009934|2509.200009934|||2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2509.200009934|2501.8888999267|2488.2098888075|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013||-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2625.4671562237|-2630.3915508935|-2630.3915508935|-2652.101723215|-2665.3724977962|-2665.3724977962|-2689.8583308847|-2700.3981454275|-2705.9979393638|-2712.342852351|-2712.342852351|-2712.342852351|-2715.9832551795|-2715.9832551795|-2715.9832551795|-2715.9832551795|-2715.9832551795|-2718.3743891105|-2718.3743891105|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2578.527986876|2544.4755409733|2528.8617121926|2516.6501956246||2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|-2611.0306143614|-2611.0306143614|-2611.0306143614
06411|943661|/equities/bank-dinar-ind|JKSE||110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|97.034050024277|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592||94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|||93.598339497259|93.598339497259|93.598339497259|93.598339497259|||93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|92.587546863678|92.587546863678|||92.587546863678|92.587546863678|90.708385404087|88.486125382835|88.486125382835|88.486125382835||88.42902820315|87.421142447945|80.356824942161|79.174249935734|78.157092165909|78.157092165909|78.157092165909|78.157092165909||78.157092165909|78.157092165909|78.157092165909|78.157092165909|78.157092165909|67.67454685101|-104.06846067777|-104.06846067777||||||||-106.24273408641|-106.53187117477|-106.53187117477|-106.53187117477|-108.63949272179|-108.63949272179|-108.63949272179|-108.63949272179|-114.04388080199|-114.4932008911|-116.82577876789|-118.80642085321|-118.95157872579|-121.50175413977|-122.50194904419|-122.98388770887|-122.98388770887|-124.4820974543|-125.81344161589|-127.51493512877|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|101.63838230128|99.820424779201|-116.37047355391|-116.37047355391|-116.37047355391||||-117.07830394879|-119.1425599431|-121.60284438122|-124.00316042358|-126.05906713731|-127.95451904145|-129.17168782383|-130.02409758204|-130.9411803452|-130.9411803452|-130.9411803452|-130.9411803452|-130.9411803452|-132.54032321507|-132.54032321507|-132.54032321507|-132.54032321507|||-132.54032321507|-132.54032321507|||-132.54032321507|-132.54032321507|-132.54032321507|-142.15591468341|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731||113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|76.056170230347|68.59452089563|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394||-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||1152.4587231155|1152.4587231155|1152.4587231155|1141.1218803895|1141.1218803895|1091.2465337661|1046.3850375178|980.98337501983|943.31486113315|930.18799700175|930.18799700175|930.18799700175|930.18799700175|930.18799700175|930.18799700175|930.18799700175|854.09777444639|797.05308271821|771.08405273853|771.08405273853|723.42672526503|704.36302807226|702.48521984229|702.48521984229|699.42802204699||682.69780227444|665.21978030493|647.74420033881|-743.00098723603|-743.00098723603|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|||687.96736825588|687.96736825588|687.96736825588|687.96736825588|||687.96736825588|687.96736825588|687.96736825588|687.96736825588|680.79707583986|677.1430816032|677.1430816032|677.1430816032|677.1430816032|673.21453511467|669.67843841317|||669.67843841317|667.9760426813|658.30671409034|652.00746010037|643.34162233375|641.76846925972||639.74274362191|622.76971513546|606.96635015051|577.46261127834|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591||-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591||||||||-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-693.44759257112|-693.44759257112|-693.44759257112|-693.44759257112|-697.71954730125|-712.18838589028|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|-700.09840756007|-700.09840756007|-705.30051534951|-705.30051534951|-705.30051534951|-705.30051534951|-705.30051534951|-705.30051534951|-705.30051534951|-720.61168372168|-744.29075969075|-755.04528854528|-777.284346427|-777.284346427|-777.284346427|-809.9408044266|-809.9408044266||||-809.9408044266|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-811.47371237281|-814.97079152535|-845.41946711296|-845.41946711296|-845.41946711296|||-868.76144692066|-868.76144692066|||-868.76144692066|-868.76144692066|-868.76144692066|-868.76144692066|-873.96474928476|-873.96474928476|-886.62749920529|-912.0861102281|-928.42901136455|-935.19890151617|-944.86131895223|-944.86131895223|-944.86131895223|-956.23479883581|-962.20533203978|-965.00658276517|-965.00658276517|-975.56286973907|-998.96184993||-998.96184993|-998.96184993|-998.96184993|-1007.0970125438|-1007.0970125438|-1007.0970125438|-1007.0970125438|-1014.8300139376|-1015.7160665896|-1015.7160665896|-1029.1289628773|-1047.2242289127|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|866.07607978967|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|906.61519497222|906.61519497222|906.61519497222|906.61519497222|906.61519497222|906.2414359621|906.2414359621|906.2414359621|906.2414359621|906.2414359621|906.2414359621|906.2414359621|895.41853381884||895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|817.13170424316|810.70634840418|810.70634840418
06414|101323|/equities/bank-ina-perda|JKSE||4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4274.6831376449|4265.7590418277|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976||4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4152.1266692195|4144.417655263|||4144.417655263|4144.417655263|4144.417655263|4144.417655263|||4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|||4138.4424042118|4138.4424042118|4138.4424042118|4138.4424042118|4138.4424042118|4102.737068731||4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731||4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731||||||||4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4093.5531824942|4093.5531824942|4093.5531824942|4093.5531824942|4093.5531824942|4068.3372623385|4068.3372623385|4054.4287189364|4054.4287189364|4027.1430210405|4007.6892092264|4007.6892092264|4007.6892092264|4007.6892092264|4007.6892092264|4007.6892092264|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312||||4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|4002.7298604312|||4002.7298604312|3997.0098407863|||3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3997.0098407863|3966.3701738102||3966.3701738102|3959.9014491484|3959.9014491484|3943.2238323871|3926.915369319|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3916.7182108878|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|-4141.6787071561|-4141.6787071561|-4176.3096746179|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121||-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4214.9797454841|-4214.9797454841|-4214.9797454841|-4214.9797454841|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-173.97704608008||||-173.97704608008|-173.97704608008|-178.70005688899|-178.70005688899|-180.72228543221|-181.23427356957|-181.23427356957|-181.23427356957|-186.48252618841|-190.17595825729|-190.17595825729|-193.30662028588|-198.56291142875|-200.62545714306|-207.75050793673|-212.5561199297|-217.31635106955|||-217.31635106955|-217.31635106955|||-221.90705674395|-223.56339638216|-227.51488486907|178.23023088344|178.23023088344|178.23023088344|178.23023088344|178.23023088344|178.23023088344|172.47803431494|167.13954853696|167.13954853696|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793||165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|163.75942850882|163.62158723202|162.02398581335|157.13776201484|155.48489137634|155.48489137634|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|147.51610475057|144.08161080317|144.08161080317|140.7017897813||136.77976642367|123.69974047074|121.66637830083|119.90708700092|115.17541605052|115.17541605052|109.58076055619|109.58076055619|108.741679699|108.741679699|107.21297744334|97.236641603707|-117.8683332605|-117.8683332605|-117.8683332605|-117.8683332605|-117.8683332605||-117.8683332605|-118.24259251167|-120.04732501296|-122.10813890329|105.87984566301|95.199828514456|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||-4854.4382318182|-4868.8202575758|-4953.1336195286|-4971.2011541747|-4971.2011541747|-4971.2011541747|-4971.2011541747|-4971.2011541747|-4999.1123935275|-5049.7152174588|-5049.7152174588|-5049.7152174588|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5081.3159419575|-5094.2399355083|-5143.044372787|-5154.7461392432|-5154.7461392432|-5250.8290436036|-5288.583877125||-5288.583877125|-5288.583877125|-5288.583877125|-5288.583877125|-5337.3154190278|-5401.4615766976|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|||4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|||4970.5193771755|4970.5193771755|4960.421786568|4960.421786568|4960.421786568|4960.421786568|4960.421786568|4960.421786568|4810.1908739645|4730.7676377383|4586.8558108322|||4586.8558108322|4586.8558108322|4586.8558108322|4586.8558108322|4577.6175675913|4499.2949050448||4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448||4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448||||||||4499.2949050448|4396.1610056053|-5006.2209807341|-5006.2209807341|-5061.4974557752|-5061.4974557752|-5061.4974557752|-5061.4974557752|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5397.5871422663|-5476.763491407|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5508.3759709684|-5716.8839147757|-5716.8839147757|-5886.8154608619|-6111.7394009577|-6308.8771121752|5712.3118305556|5712.3118305556|5712.3118305556||||5712.3118305556|5712.3118305556|5608.1242561729|5531.2491735254|5452.8452311734|-5939.234282502|-5939.234282502|-5939.234282502|-5939.234282502|-5956.0936472244|-6069.1566029941|-6069.1566029941|-6069.1566029941|-6069.1566029941|-6198.8593247891|-6198.8593247891|-6198.8593247891|||-6198.8593247891|-6236.7274632747|||-6236.7274632747|-6236.7274632747|-6236.7274632747|-6236.7274632747|-6450.5305147497|-6550.5894608329|-6561.7660675922|-6595.0178528802|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143||-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6804.4649937936|-6838.2944375485|-6873.1049306094|-6892.3388117882|-6932.2226974367|-6932.2226974367|-6932.2226974367|-6932.2226974367|-7002.4696638186|-7073.5774042429|-7125.7790797788|-7125.7790797788|-7125.7790797788|-7125.7790797788|-7171.3321972578|-7171.3321972578|-7255.646885842|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7404.1083828415|-7404.1083828415|-7404.1083828415|-7404.1083828415|-7404.1083828415|-7508.7315364906|7094.7721638139|7094.7721638139|7094.7721638139|7094.7721638139|7094.7721638139|7094.7721638139|7027.5246264599|6994.4718071777||6973.2676631823|6973.2676631823|6946.6862924248|6857.4292138053|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6808.9156655081|6664.0729616757|6646.1921796397
06417|101213|/equities/bank-maspion-i|JKSE||-619.94953704118|-620.49948560131||||586.4414942824|586.4414942824||586.4414942824|586.4414942824|573.26832698045|571.13147442272|490.14608269191|-553.72657478676|-558.02952754085|-562.8105861565|-568.12287350722|-574.02541500802|-580.58379445336|-604.53754939262|-611.70838821402||568.69334788392|568.69334788392|559.65927542658||556.56586158509|552.15938172522|-608.86930668507|-616.79922965008|-626.16581072231||-636.85090080257|-654.5565564473|-687.84061827478|-729.54513141642|-765.6057015738|-844.83966841533|812.95592398297|||742.72880442552|677.47644936169|614.69605484632|578.55117205146|||528.39019116829|528.21132352033|482.01258168925|481.7917574325|481.54639714722|481.27377460803|480.97086067558|480.63428963954|480.26032182171|479.84480202412||||479.38311336014|478.87012595571||478.30013995078|462.66682216754||||-461.03686425829|-461.1520713981|-461.28007933122|-461.42231036803|-461.58034485336|-461.75593872596|-461.95104302884||-462.1678255876||-462.40869509734|-462.67632788593||||||||||||-462.97369765103|-463.30410850115||-463.67123166794|-464.07914629771|-464.53238477523|-465.03598308359|||-465.59553675955||||-466.21726306617||-466.90807007352|-467.67563341502|-468.52848157224|-469.47609063583|-470.52898959536|-472.69887732818|-474.3320859202|-476.70231768911|-478.55813076568|-480.17570085076|||-482.97300094528||||-483.30333438365|-485.44814931517|-505.83127701685|-524.47919668539||-525.53244076155|-530.03604529061|-537.81782810067|-538.68647566741|-539.65163963046||||-540.72404403385||-541.91560448205||-543.23956053561|-544.71062281735|-546.34513646372|-548.16126273746|-550.1791808194|-559.08797868823|-561.20886520914|-582.7320724546|-589.14674717178|-590.71860796864|-594.96511996516|-597.73902218351|-599.71002464835|||-605.23336072038|-610.81484524487||||-614.82831995181||-614.82831995181|-614.82831995181|-623.42035550201|-627.13372833557|-630.14858703952|-630.5538111599|-630.5538111599|-637.83756795545|-645.37507550605||-649.86119500673|-654.8457722297|-660.38419136633|-666.53799040703|-668.3755448967|-675.972827663||-679.41425295889|-680.46028106544|-693.84475673937|-708.16084082152|-740.17871202392|-794.92079113768|||-848.80087904187|-858.66764337986|||||-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|706.58019681406|530.92244090451||502.18819864754|502.18819864754|478.41316686905|478.41316686905|478.41316686905|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122
06418|101326|/equities/bank-mayapada|JKSE||174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|-190.31048463554|-190.31048463554|-190.31048463554|-190.31048463554|-190.31048463554|-191.62276070616|-192.28129965883|-192.28129965883|-192.28129965883|-192.28129965883|-192.36811073203|-193.18678970225|-193.87421078028|-195.01312804297|-195.01312804297|-195.01312804297|-195.01312804297|-195.01312804297||-195.01312804297|-195.52212351573|-195.52212351573|-195.52212351573|-195.78657224164|-195.78657224164|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|||-197.40382498227|-197.40382498227|-197.40382498227|-199.05980553586|||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604||||||||-202.26917933613|-202.26917933613|-202.26917933613|-202.29908815125|-205.79041022901|-205.79041022901|-205.79041022901|-205.79041022901|-210.43378914334|-211.59309904816|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.50247960532|-213.50247960532|-213.50247960532|-213.50247960532|-215.61386622813|-215.82903460649|-215.82903460649|-215.82903460649|-219.2544828961|-220.89386988456|-224.82652209396|-227.69613565995|-229.44015073328|-231.60016748142|-232.3088487425|-232.3088487425||||-235.74511195895|-235.74511195895|-235.74511195895|-235.74511195895|-235.74511195895|-235.74511195895|-235.74511195895|-235.74511195895|-235.74511195895|-240.08865949511|-240.08865949511|-240.08865949511|-240.08865949511|-240.08865949511|-240.08865949511|-240.08865949511|-240.08865949511|||-240.08865949511|-244.59705413319|||-244.59705413319|-244.59705413319|-244.59705413319|-244.59705413319|-258.21894903688|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766|212.56223433766||212.56223433766|196.95803815295|-218.93551316339|-219.7061257371|-222.56236193011|-223.5137354779|-225.57081719766|-225.57868577518|-229.63589707076|-229.63589707076|-229.63589707076|-229.63589707076|-229.63589707076|-229.63589707076|-235.15099674529|-237.82839104357|-237.82839104357|-239.58710115952|-240.8976557525|-240.8976557525|-241.5156243858|-241.5156243858|-243.47478655368|-243.47478655368|-243.47478655368|-243.47478655368|-243.47478655368|-243.47478655368|-243.47478655368|-243.47478655368|-243.47478655368|-243.5275406152|-246.25622298173|-246.25622298173|-248.28469220193|-249.64965800214|-250.39047736919|-250.39047736919|-250.39047736919|-250.87830818799|-252.19812020888|-252.77568912097|-262.0840990233|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893||-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-264.46229745893|-272.73588606548|-277.70654007275|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892|-278.03104991892
06419|101324|/equities/bank-intl-indo|JKSE||200.20891623916|200.20891623916|192.48592904055|192.48592904055|192.48592904055|192.48592904055|192.48592904055|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274||190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|||190.14117940274|190.14117940274|190.14117940274|190.14117940274|||190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|||190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|185.15686600304||184.95207333672|183.93465844039|183.93465844039|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929||-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-198.76373619921||||||||-202.25272455309|-202.25272455309|-202.25272455309|-203.28080505899|-205.40429059441|-205.40429059441|-205.40429059441|-205.40429059441|-206.57319826471|-206.57319826471|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-211.80694413171|-211.80694413171|-211.80694413171|-211.80694413171|-211.84104903523|-213.1011655947|-213.13724147494|-213.13724147494||||-214.0413794166|-214.64534828704|-214.64534828704|-214.64534828704|-214.64534828704|-214.64534828704|-214.64534828704|-214.64534828704|-214.64534828704|-215.71705365227|-216.13005961363|-217.14451068181|-218.49390075757|-219.10433417508|-220.78259352786|-220.96616484921|-220.96616484921|||-221.37694939663|-221.37694939663|||-221.37694939663|-221.37694939663|-221.37694939663|-222.97438821847|-226.36344224503|-226.36344224503|-228.4038247167|-230.44869412966|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506|-230.74749947506||-230.74749947506|-230.74749947506|-230.74749947506|-230.83055497229|-231.69204317566|-231.69204317566|-231.88004797296|-231.93284894403|-231.93284894403|-231.93284894403|-231.93284894403|-231.93284894403|-232.14760993781|-235.38623326423|-237.31803696026|-237.68670773362|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-240.82247277844|-242.32575141076|-242.32575141076|-242.32575141076|-243.25083490084|-243.83426100094|-247.86945802585|-247.86945802585|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413||228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|210.52935278237|204.03636192751
06420|101327|/equities/bank-mega-tbk|JKSE||-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3456.7904536256|-3456.7904536256|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3496.8538299367|-3518.615805421|-3518.615805421|-3518.615805421|-3518.615805421|-3568.4620060233||-3580.9407481769|-3580.9407481769|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3615.0242528286|3432.6617134228|||3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|||3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|3390.1796815809|3360.7552017566|3356.9817305637|3356.9817305637|3349.4798920386|||3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386||3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386||3349.4798920386|3349.4798920386|3349.4798920386|-3651.5680345203|-3651.5680345203|-3651.5680345203|-3651.5680345203|-3651.5680345203||||||||-3651.5680345203|-3651.5680345203|-3651.5680345203|-3664.5200383559|-3703.9659173234|-3703.9659173234|-3703.9659173234|-3703.9659173234|-3748.2954636926|-3781.4394041029|-3795.1432155047|-3795.1432155047|-3795.1432155047|-3825.2139696174|-3825.2139696174|-3825.2139696174|-3825.2139696174|-3825.2139696174|-3825.2139696174|-3825.2139696174|-3849.5851476758|-3849.5851476758|-3921.7612751953|-3940.8458613281|-3971.6881296854|-3971.6881296854|-3971.6881296854|-3971.6881296854|-3971.6881296854|-3971.6881296854|-4002.4322766604|-4002.4322766604|-4002.4322766604|-4072.5888568729|-4072.5888568729|-4072.5888568729|-4145.0987298588|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346||||-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4152.0910933346|-4254.5569053513|-4254.5569053513|-4272.0455621621|-4272.0455621621|-4332.2728468468|-4403.6364964964|-4415.7072183294|||-4516.3413536993|-4615.3792818881|||-4645.0127323568|-4645.0127323568|-4645.0127323568|-4727.7919248409|-4762.8295368406|-4762.8295368406|-4795.9217076007|-4829.3574528897|-4854.1555372838|-4854.1555372838|-4854.1555372838|-4854.1555372838|-4854.1555372838|-4854.1555372838|-4939.0617080932|-4949.0067345453|-4949.0067345453|-4949.0067345453|-4949.0067345453||-4949.0067345453|-4949.0067345453|-4949.0067345453|-4949.0067345453|-4949.0067345453|-4949.0067345453|-4953.4930897142|-4953.4930897142|-4953.4930897142|-4953.4930897142|-4953.4930897142|-4970.5478774602|-4983.3865305113|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5019.4455482502|-5028.8283869446|-5064.8093188274|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291||4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291
06421|101328|/equities/bank-mestika-d|JKSE||-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644||-2279.2087361644||-2279.2087361644|-2279.2087361644|-2279.2087361644||-2279.2087361644|-2279.2087361644|-2279.2087361644||-2279.2087361644|-2279.2087361644||-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|||-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|||-2279.2087361644|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|||2054.7351952193|2054.7351952193||2054.7351952193|2054.7351952193|2040.5372780485||2040.5372780485|2010.0414200539|1943.1375556221|1943.1375556221|1940.1528395801|1927.2123999728|1927.2123999728|1927.2123999728||1913.5693333031|1878.4103703368|1859.9004114853|1790.8941074113|1790.8941074113||1790.8941074113|1790.8941074113|||||||||1790.8941074113|1769.0490082347|1759.4988980386||1744.4432200429||1727.7146889366|1701.144158134|1701.144158134||1701.144158134|1701.144158134|1701.144158134|-1867.5242109284|-1867.5242109284|-1867.5242109284|||||-1867.5242109284|-1867.5242109284|-1867.5242109284|-1867.5242109284||-1867.5242109284|-1867.5242109284||-1867.5242109284||-1897.1079710952|-1897.1079710952|||||-1897.1079710952||-1943.2197174014|-1943.2197174014||||-1955.7996860016|-2003.6663177796|-2014.9070197551|-2078.7855775056|-2094.5851661418|-2094.5851661418||-2094.5851661418|-2094.5851661418|-2100.650184602|||-2118.271832842|-2118.271832842||-2141.1997936321|-2141.1997936321|||-2188.2775484801|-2201.697276089|||-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|-2217.0205509132|1947.7549434297|1947.7549434297|1947.7549434297|1947.7549434297|1947.7549434297|1947.7549434297|1947.7549434297|1947.7549434297||1947.7549434297|1947.7549434297|1947.7549434297|1947.7549434297|-2007.2720225072|-2007.2720225072|-2007.2720225072|-2007.2720225072|-2007.2720225072|-2020.3022472302|-2027.0024969224|-2034.4472188027|-2038.2064429663|-2038.2064429663||-2045.2351755368|-2045.2351755368|-2045.2351755368|-2052.4835283742|-2065.5372537491|-2073.0277829206|-2073.0277829206|-2073.0277829206||-2097.8086476895|-2114.084750234|-2114.084750234|-2146.7608335933|-2147.5120373259|-2151.6800414732|-2167.4222683036|-2176.1123498255|-2176.1123498255||-2176.1123498255|-2176.1123498255|-2176.1123498255||-2176.1123498255|||-2187.3470553616|-2188.9740128417|-2188.9740128417|-2188.9740128417||-2215.5266809353|-2233.9185343725|-2239.3539270806||-2242.0599189784||-2267.5039233728|-2267.5039233728|-2267.5039233728||-2267.5039233728||-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2288.3376926364|-2309.1823365882|-2309.1823365882|-2329.9029669077
06422|101322|/equities/bank-icb-bumip|JKSE||-53.899670823963|-53.944078693292|-53.993420770324|-54.002279073861|-54.002279073861|-54.002279073861|-54.002279073861|-54.002279073861|-54.058087859845|-54.12009762205|-54.188997357834|-54.265552619815|-54.350614022017|-54.44512669113|-54.550140767922|-54.607188982061|-54.607188982061|-54.607188982061|-54.730209980067|-54.866899977853|-55.024276410867|-55.024276410867|-55.024276410867|-55.024276410867|-55.024276410867||-55.193640456519|-55.381822729465|-55.59091414385|-55.823237937611|-56.081375486235|-56.853549983006|-56.853549983006|-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|||-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|||-58.114372960755|-58.849303289728|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|||52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499||52.748134687499|52.748134687499|52.748134687499|50.497927430554|50.31842892661|50.31842892661|49.964921029567|-50.261198856037||-50.290220951152|-50.322467723503|-50.358297470558|-50.398108300621|-50.442342556245|-50.491491729161|-50.54610192129|-50.606779912545||||||||-50.674199902827|-50.749111003142|-50.832345559046|-50.92482839894|-51.027587109934|-51.141763455482|-51.268626061646|-51.40958451294|-51.566205014378|-51.740227793754|-51.933586437504|-52.148429375004|-52.387143750005|-52.65238194445|-52.947091049389|-53.274545610432|-53.638384011591|-54.042648901768|-54.991832113075|-55.15759123675|-55.341768040834|-55.54640893426|-55.773787704733|-56.026430783037|-56.302838601892|-56.302838601892|-56.302838601892|-56.302838601892|-56.302838601892|-56.302838601892|-56.302838601892|-56.302838601892|-56.614265113213|-56.960294570237|-57.844771744707|-59.438635271897|-60.209594746552|-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346||||-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346|-60.305995876346|-60.339995418162|-60.568192066276|-60.568192066276|-60.568192066276|-60.568192066276|-60.568192066276|-60.568192066276|||-60.568192066276|-60.568192066276|||-60.568192066276|-60.568192066276|-60.568192066276|-60.742435629196|-62.436039587995|-62.817821764439|-64.019801960488|-65.660249333936|-65.660249333936|-66.73361037104|-67.537344856711|-68.041494285235|-68.379438094705|-68.432013847332|-68.432013847332|-68.432013847332|-68.53557094148|-69.623963791804|-69.623963791804||-69.623963791804|-69.623963791804|-69.623963791804|-69.623963791804|-70.00955252648|-70.00955252648|-70.00955252648|-71.677280584978|-72.585867316642|-73.476379403262|-73.476379403262|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-77.493014846326|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603||65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|56.404703962255|49.394115513617|47.895763142168
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642||||3435.4194381756|3267.6882646395|||-3356.4574837339|-3363.8148331308|||-3363.8148331308|-3363.8148331308|-3363.8148331308|-3363.8148331308||-3363.8148331308|3373.5390742991||||3366.154526999|3357.9494744434|3348.8327493815|3338.7030548684|||||||-3400.5242266905|-3400.5242266905|-3400.5242266905|-3400.5242266905|-3413.9158074339|-3419.9641100201||||-3419.9641100201||-3419.9641100201|-3419.9641100201||-3419.9641100201||-3419.9641100201|-3419.9641100201||-3464.404566689||-3464.4096083836|-3464.4096083836|-3464.4096083836||-3464.4096083836|-3464.4096083836|-3464.4096083836|-3533.7884537595|||||||||||||-3575.8549821057||||||-3575.8549821057||-3575.8549821057|-3575.8549821057||-3609.8388690063|-3632.5987433404|-3656.2208259337|-3681.9352893467|-3681.9352893467|-3681.9352893467||-3707.3541555633|-3707.3541555633|-3707.3541555633||-3707.3541555633|-3707.3541555633|||||-3707.3541555633||-3707.3541555633|-3707.3541555633|-3707.3541555633|-3707.3541555633|-3707.3541555633|-3707.3541555633|-3707.3541555633|-3707.3541555633|-3707.3541555633|-3745.9247675765||||||||-3745.9247675765||||-3745.9247675765||3531.0428428305|3531.0428428305||||||||3531.0428428305|3467.8253809228|||-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191||-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|||-3628.530108191|-3628.530108191|||-3628.530108191|-3628.530108191||-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3679.5433434457|-3679.5433434457|-3721.9899463932|||-3721.9899463932|-3721.9899463932||-3721.9899463932|-3721.9899463932|-3732.1480819669|-3732.1480819669||||-3751.0590335561|-3751.0590335561||-3751.0590335561|-3751.0590335561|-3751.0590335561|-3751.0590335561|-3751.0590335561||-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3793.0715638247|-3793.0715638247|-3793.0715638247|3169.9204846392|3169.9204846392|3169.9204846392|3169.9204846392|||3142.3057898539|||3142.3057898539||3142.3057898539|3142.3057898539||3142.3057898539||3142.3057898539||||||3142.3057898539||3112.9914812811|3112.9914812811|||3112.9914812811||3098.8794236456|
06424|101329|/equities/bank-nationaln|JKSE||-597.38716409753|-597.38716409753|-610.43018233058|-622.70020258954|-636.88911398838|-644.32123776486|-648.7299231665|-648.7299231665|-658.31102574055|-674.51225082284|-685.56916758093|-694.52129731214|-698.48308310141|-698.48308310141|-704.42564789046|-718.80627543384|-725.28552522696|-725.28552522696|-739.20613914107|-764.39571015674|-788.77301128527|-798.0811236503|-906.75680405589|723.53319059549|723.53319059549||723.53319059549|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|657.65451104233|657.65451104233|||639.89390115815|637.9376679535|635.76407550389|628.3489727821|||626.92618336455|626.92618336455|626.92618336455|626.92618336455|626.92618336455|626.92618336455|626.92618336455|617.22041613793|617.22041613793|617.22041613793|600.5226845977|||588.91409399744|585.29517777462|585.29517777462|577.55019752735|575.10287151425|-677.52117564374||-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374||-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374||||||||-691.33563188441|-691.33563188441|-691.33563188441|-692.31736876046|-703.40818751162|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-716.48104946761|-730.25672163068|-740.28524625631|-741.35836249151|-741.35836249151|-741.35836249151|-753.73151387946|-758.14063553905|-758.14063553905|-758.14063553905|-758.14063553905|-758.14063553905|-760.15626171006|-783.50695745562|-796.39661939513|-827.10735488348|-837.34150542609|-844.3722289211|-844.3722289211|-953.19136546789|550.18275423053||||-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-671.86857082914|-678.18730092127|-686.04144546808|-691.58634494935|-691.58634494935|-691.58634494935|||-705.92927216595|-720.54598243145|||-720.54598243145|-720.54598243145|-720.54598243145|-720.54598243145|-728.28415246372|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591||618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|593.84724465101|-656.24333996187|-656.24333996187|-656.24333996187|-656.24333996187|-659.71482217986|-663.84980242207|-666.49978046896|-672.8700993444|-672.8700993444|-674.30011038266|-682.00012264741|-682.50013627489|-683.73663073586|-683.73663073586|-683.73663073586|-683.73663073586|-683.73663073586||-683.73663073586|-684.15181192873|-690.72423547637|-700.70893268687|-700.70893268687|-703.28770298541|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4260.6408861436|-4260.6408861436|-4276.2676512707|-4318.5403102107|-4318.5403102107|-4378.8478028806|-4378.8478028806||-4378.8478028806|-4378.8478028806|-4378.8478028806|-4378.8478028806|-4430.3864476451|-4542.6516084946|4207.0974809148|4207.0974809148|4207.0974809148|4207.0974809148|4207.0974809148|4193.4416454609|4186.2311723426|||4186.2311723426|4186.2311723426|4186.2311723426|4186.2311723426|||4186.2311723426|4164.1457470474|4160.797218577|4160.797218577|4139.4410105889|4139.4410105889|4103.2677895432|4089.7419883813|4074.3728251621|4074.3728251621|3883.1920279579|||3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727||3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727||3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3629.8396073737|-4296.8005717028|-4296.8005717028|-4296.8005717028||||||||-4296.8005717028|-4296.8005717028|-4296.8005717028|-4296.8005717028|-4493.1117463364|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4676.5531910027|-4676.5531910027|-4676.5531910027|-4738.3924344474|4212.123251871|4212.123251871|4212.123251871|4212.123251871|-4570.9015362309|-4570.9015362309|-4570.9015362309|-4570.9015362309|-4570.9015362309|-4702.1128180343|-4726.2364644826|-4845.262738314|4382.0822971301|4382.0822971301|4382.0822971301|4382.0822971301|4382.0822971301||||4382.0822971301|4382.0822971301|4382.0822971301|4303.9803301446|4152.7559223829|-4524.8675165632|-4524.8675165632|-4524.8675165632|-4524.8675165632|-4610.4083517369|-4691.5649902507|-4691.5649902507|-4691.5649902507|-4691.5649902507|-4691.5649902507|-4691.5649902507|-4691.5649902507|||-4691.5649902507|-4744.0435760565|||-4744.0435760565|-4744.0435760565|-4744.0435760565|-4783.9373067295|-4925.4858963661|-5001.0954404068|-5107.8838226742|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469||-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5232.5684916322|-5236.7427684802|-5285.2697427558|-5321.9663808398|-5376.6293120442|-5400.8255309249|-5400.8255309249|-5400.8255309249|-5515.0839232499|-5567.8710258332|-5590.8699524968|-5590.8699524968|-5590.8699524968|-5590.8699524968|-5632.9110583298|-5660.1789536998|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5732.4138426868|-5732.4138426868|-5741.5709363187|-5800.5505386651|-5800.5505386651|-5917.2783762945|5478.8876868388|5478.8876868388|5478.8876868388|5478.8239874332|5478.8239874332|5478.8239874332|5378.1062713136|5378.1062713136||5378.1062713136|5378.1062713136|5378.1062713136|5378.1062713136|5313.1736347929|5200.7484831032|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5089.133884921|5017.0932054678|4987.0480060753
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301||776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|||776.59555963301|776.59555963301|776.59555963301|776.59555963301|||776.59555963301|776.59555963301|776.59555963301|776.59555963301|775.10617737001|774.07035802851|774.07035802851|774.07035802851|774.07035802851|774.07035802851|774.07035802851|||-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856||-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856||-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856||||||||-855.984874854|-855.984874854|-855.984874854|-859.58009241234|-859.58009241234|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103||||-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-861.6414434582|-861.6414434582|-861.6414434582|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|||-862.91367606495|-862.91367606495|||-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-862.91367606495|-869.90408451662|-876.83787168513|-879.68052273936|-879.68052273936|-879.68052273936|-879.68052273936|-879.68052273936|-879.68052273936|-881.36001820075|-881.36001820075|-881.36001820075||-881.36001820075|-881.36001820075|-881.36001820075|-881.36001820075|-884.87695199017|-884.87695199017|-884.87695199017|-884.87695199017|-887.36327998908|-910.12586665453|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|801.7382616423|783.87584626922|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-867.62171361291|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-890.56523013196|-898.96136681329|-901.62374090366|-908.74860100407||-917.49844556007|-921.35756067684|-921.35756067684|-921.35756067684|-921.35756067684|-925.07241288654|-925.07241288654|-925.07241288654|-925.07241288654|-925.07241288654|-925.07241288654|-929.34865788462|-929.34865788462|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257
06427|101216|/equities/bank-ocbc-nisp|JKSE||1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259||1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|||1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|||1306.5008723259|1304.6102501042|1304.6102501042|1304.6102501042|1303.7336112269|1301.6484569187|1296.8316187986|1288.4240208873|1280.2765689967|1280.2765689967|-1339.8960957188|||-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188||-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188||-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|1263.9554373842||||||||1263.9554373842|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1347.3691060701|-1347.3691060701|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1287.7258561717|1282.4731735241|1272.5512600893|1272.5512600893||||1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1272.5512600893|1258.1125112103|||-1350.4607847545|-1350.4607847545|||-1350.4607847545|-1350.4607847545|-1350.4607847545|-1361.6230941716|-1377.0812157463|-1385.9235730514|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1389.8409806171|-1394.2677562413|-1397.2331593322|-1397.2331593322||-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1397.2331593322|-1399.9812881468|-1408.5903201632|-1417.8781335146|-1420.6979261274|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1422.0155465512|-1441.8731777108|1348.0844953422|1348.0844953422|1348.0844953422|1348.0844953422|1348.0844953422|1348.0844953422|1348.0844953422|1348.0844953422|1322.038328158|1320.1707755038|1320.1707755038|1301.5786394486|1292.9983203069||1292.9983203069|1288.6399016135|1288.6399016135|1279.0555476389|1279.0555476389|1279.0555476389|1279.0555476389|1279.0555476389|1279.0555476389|1279.0555476389|1269.783941821|1263.7173324509|1263.7173324509|1263.7173324509|1263.7173324509|1258.4325548023|1258.4325548023|1258.4325548023|1246.4767552692|1246.4767552692|1246.4767552692
06428|101217|/equities/bank-of-india-jk|JKSE||||||||||||||||-1537.5818977873||||||||-1553.4243308747||||||||||||-1567.1381454164||-1585.7090504626|||||-1605.7878338474|||||||-1630.8753709415|-1664.3059677128|-1689.2288530142||-1741.365392238|-1800.4059913756|-1912.1177681951|-2043.7419646612|||||-2101.9355162902|||||||||||||||||||||-2150.4839069891||||||||||||||||||-2173.3154522102|-2198.6838357891|-2226.8709286545||-2401.5232540606|||-2581.6925045118||||||||||||||||||||||||||||||||||||||||||-2742.9916716797||||||-2818.8796351997|-2899.866261333|||||-2945.4069570367||-2990.4521744852||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3074.9468605391||-3083.2742894879||-3092.5269883199||||||||||||||||
06429|101331|/equities/bank-panin|JKSE||-1195.731412679|-1203.0349029767|-1211.9832255297|-1215.2591394774|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1225.4046348906|-1227.9686850501|-1227.9686850501|-1237.1874278335|-1237.9217117057|-1237.9217117057|-1237.9217117057|-1247.6907907841|-1269.100878649|-1272.33430961|-1283.243223059|-1283.243223059|-1283.243223059|-1285.4376840573||-1285.4376840573|-1285.4376840573|-1285.4376840573|-1285.4376840573|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1312.2456518357|||-1328.4816897609|-1328.4816897609|-1328.4816897609|-1377.7574330676|||-1401.1193700751|-1412.354855639|-1420.6170859246|-1420.6170859246|-1420.6170859246|-1428.4634288051|-1441.6260320057|-1458.3346074144|-1458.3346074144|-1476.4828971272|-1543.5921079191|||-1665.6578976878|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554||-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554||-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1789.9447798393||||||||1447.0058001786|1300.5620001984|-1546.3123454341|-1546.3123454341|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1627.0597907231|-1650.8997674701|-1663.2219638557|-1724.9688487285|-1779.6876096984|-1844.0973441093|-1898.4414934548|-1917.6049292932|-1917.6049292932|-1917.6049292932|-1923.103469538|-1923.103469538|-1923.103469538|-1961.6400858494|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231||||1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|||1760.7081969231|1760.7081969231|||1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1760.7081969231|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087||1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1725.0453474541|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1678.0209562455|1678.0209562455|1678.0209562455|1672.2455069395|1641.3838965994|1571.3325056233|1571.3325056233|1571.3325056233|1568.4250062481|1524.3611180535|1507.3456867261|1482.3695880599|1482.3695880599|1482.3695880599|1482.3695880599|1441.3320091109|1441.3320091109|1441.3320091109|1441.3320091109|1441.3320091109|1432.8688990121|1414.5765544579|1386.1961716199|1312.162412911|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531||1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1190.7185958368|1169.131773152|1164.8686368355|1153.7429298172|1142.0900368114|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807
06430|101332|/equities/bank-panin-sya|JKSE||49.982199731372|49.980221923747|49.978024359719|49.97558262191|49.9728695799|49.969855088777|49.966505654197|49.962784060219|49.958648955799|49.954054395332|49.948949328147|49.943277031274|49.936974479193|49.929971643548|49.922190715053|49.913545238948|49.903939154387|49.893265727097|49.881406363441|49.868229292712|49.853588103013|49.837320114459|49.819244571621|49.799160635135|49.77684515015||49.752050166833|49.72450018537|49.693889094856|49.659876772062|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|||49.64936832761|49.64936832761|49.64936832761|49.64936832761|||49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|||49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761||49.64936832761|-50.013125521469|-50.013125521469|-50.013125521469|-50.013125521469|-50.014583912743|-50.016204347492|-50.018004830547||-50.020005367275|-50.022228185861|-50.02469798429|-50.027442204766|-50.030491338629|-50.033879265144|-50.037643627937|-50.041826253264||||||||-50.046473614737|-50.051637349708|-50.057374833009|-50.063749814455|-50.070833127172|-50.078703474635|-50.08744830515|-50.0971647835|-50.107960870556|-50.11995652284|-50.133285025378|-50.148094472642|-50.164549414046|-50.182832682274|-50.203147424749|-50.225719360832|-50.250799289813|-50.27866587757|-50.309628752856|-50.344031947618|-50.382257719575|-50.424730799528|-50.471923110587|-50.524359011763|-50.582621124181|-50.647356804646|-50.719285338495|-50.799205931661|-50.888006590735|-50.986673989705|-51.096304433006|-51.218116036673|-51.35346226297|-51.503846958856|-51.670941065395|-51.83015487564|-51.83015487564|-51.83015487564|-51.83015487564|-51.83015487564|-51.83015487564||||-51.83015487564|-51.83015487564|-51.83015487564|-51.83015487564|-51.83015487564|-51.83015487564|-51.83015487564|-52.033505417378|-52.259450463753|-52.510500515282|-52.78944501698|-53.0993833522|-53.943759280222|-53.993065866913|-54.030878240927|-54.030878240927|-54.030878240927|||-54.030878240927|-54.030878240927|||-54.030878240927|-54.030878240927|-54.47875360103|-55.476392890034|-55.695992100038|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.244205134411|-56.588824763181||-56.588824763181|-56.588824763181|-56.588824763181|-56.588824763181|-57.043138625757|-57.825709584174|-58.306343982415|-58.618159980462|-58.964622200513|-59.424524040226|-59.424524040226|-59.424524040226|-59.424524040226|-59.424524040226|-59.860582266917|-60.845091407686|-62.050101564096|-63.277890626773|-63.312210650337|-63.312210650337|-64.458011833708|-65.342235370786|-67.435817078652|56.678003606603|56.678003606603|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856||50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|49.849738941001|49.849738941001
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||-822.57311304889|-830.91457005432|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-837.72014772577|-839.91387342003|-839.91387342003|-839.91387342003|-839.91387342003|-839.91387342003||-839.91387342003|-839.91387342003|-839.91387342003|-839.91387342003|-854.62652602225|-866.80725113584|-874.78583459537|-875.87314955041|-877.08127727824|-883.42364142026|-884.91515713363|-885.7299143654|-885.7299143654|||-885.7299143654|-885.7299143654|-885.7299143654|-894.97768262823|||-902.75298069803|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|||-909.71283992552|-919.68093325058|-926.95176944516|-926.95176944516|-932.16863271685|-945.46514746316||-946.90571940351|-961.83968822613|-972.32187580681|874.0868046591|861.76311628789|835.01457365321|819.18285961468|809.92539957187||801.02822174652|797.5657058599|797.5657058599|774.79522873322|744.96410393609|744.96410393609|744.96410393609|744.96410393609||||||||744.96410393609|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-838.6955542043|-877.995060227|-896.66117803|-914.62353114445|-930.13725682716|-930.15250758574|-938.78056398415|-948.36729331572|-948.69418927867|-948.69418927867|-949.49899910947|-949.49899910947|-952.56049272774|-952.56049272774|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847||||-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|-954.97068996847|||-954.97068996847|-954.97068996847|||-954.97068996847|-954.97068996847|-954.97068996847|-962.18965552052|-972.71072835614|-977.17858706237|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245|-982.19338324245||-982.19338324245|-982.19338324245|-982.19338324245|-982.99264804717|-984.8674667249|-984.8674667249|-985.96385191655|-990.20228631673|-990.20228631673|-991.33587368526|-992.3282391176|-992.3282391176|-1000.3647101307|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1008.3578528888|-1008.3578528888|-1008.3578528888|-1008.3578528888|-1015.9531698765|-1019.1146331961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961||-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961
06432|101335|/equities/bank-pundi|JKSE||-25.059153923449|-25.059153923449|-25.059153923449|-25.399059914944|-25.554511016604|-25.665616547179|-25.665616547179|-25.665616547179|-25.665616547179|-25.834958919645|-25.834958919645|-25.834958919645|-25.834958919645|-26.395011011907|-26.395011011907|-26.772234457675|-26.969149397416|-27.187943774907|-27.201165154206|-27.201165154206|-27.667961282452|-28.425572222915|-28.425572222915|-28.425572222915|-28.425572222915||-28.425572222915|-28.425572222915|-28.425572222915|-28.425572222915|-28.917302469905|-29.027533913463|-29.027533913463|-29.475037681626|-30.250041868473|-30.524743047498|-30.524743047498|-32.027492274997|29.16976262346|||29.16976262346|27.244180692733|26.82686743637|-27.285448199405|||-27.285448199405|-27.285448199405|-27.285448199405|-27.333886665932|-27.333886665932|-27.704318517703|-27.764317204241|-27.764317204241|-27.764317204241|-27.764317204241|-27.925082968199|||-27.925082968199|-28.361203297999|-29.081732466665|-29.081732466665|-29.535258296295|26.94412556013||26.94412556013|26.278045359137|26.278045359137|26.278045359137|26.278045359137|24.380302912515|24.380302912515|22.200336569461||-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.933528283231||||||||-24.590882919115|-24.590882919115|-24.590882919115|-24.590882919115|-24.752925814973|-24.752925814973|-24.752925814973|-24.766491921917|-24.766491921917|-24.766491921917|-24.766491921917|-24.766491921917|-24.867655543561|-24.867655543561|-24.867655543561|-24.867655543561|-24.867655543561|-25.075172826178|-25.305747584643|-25.561941760714|-27.013268623016|-27.959187358906|-28.675716139165|26.752114651973|26.752114651973|26.752114651973|26.752114651973|26.752114651973|26.752114651973|26.752114651973|26.752114651973|26.752114651973|26.752114651973|26.752114651973|-28.03188935973|-28.03188935973|-28.03188935973|-28.03188935973|-28.03188935973|-29.569568256415|-29.569568256415||||-29.569568256415|-29.569568256415|-29.569568256415|-29.966186951572|-30.684652168413|-31.094057964904|-31.826731072115|-32.051707659678|-32.051707659678|-32.051707659678|-32.051707659678|-32.051707659678|-32.051707659678|-32.051707659678|-32.051707659678|-32.051707659678|-32.051707659678|||-32.051707659678|-32.051707659678|||-32.279885999603|-32.279885999603|-32.755428888448|-33.061587653831|-33.401764059812|30.965837433604|30.965837433604|30.965837433604|30.965837433604|29.906486037338|-33.593598473576|-33.593598473576|-33.593598473576|-33.593598473576|-33.593598473576|-35.492887192862|-36.436541325402|-37.372273241237|-37.372273241237||-37.576880544737|-37.576880544737|-37.696533938597|-38.829482153997|-39.641335992588|-39.641335992588|-40.990373325098|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-44.302008253075|-47.724453614528|42.511037565805|42.511037565805|42.511037565805|41.012263962006|38.124737735562|34.249708595069|31.888565105632|28.070667742161|28.070667742161|28.070667742161|28.070667742161|-31.110286738073|-31.110286738073|-31.733651931192|-32.592946590214|-34.86783529656|31.13216470344|27.924627448267|24.694030498074|24.104478331193|-24.00681687507|-24.00681687507|-24.644218364284|-24.644218364284|-25.049131515871|-25.397748506953|-25.397748506953|-25.397748506953|-25.397748506953|-25.397748506953|-25.775276118837|-26.47252902093|-26.564850643124|-26.564850643124|-27.460945159026||25.487838712193|25.319820791325|22.633134212584|-24.101068873353|-24.101068873353|-24.445632081504|-24.483034405355|-24.483034405355|-24.483034405355|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|21.318133735379|20.409037483755|-22.526005968976
06433|101333|/equities/bank-pembangun|JKSE||493.25165391004|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733||-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-514.47821793036|-519.9757977004|-522.63977522267|-527.15530580296|-528.61700644774|-533.24111827526|-538.71235363918|-543.29150404354|-547.93500449282|||-553.81667165869|-557.4074129541|526.78097166161|526.78097166161|||525.86774629068|524.13956967171|524.13956967171|524.13956967171|522.93285519079|515.06221562522|515.06221562522|515.06221562522|505.34690625025|495.66322916694|484.34803240771|||483.93605293478|483.93605293478|483.93605293478|483.93605293478|483.93605293478|483.93605293478||481.3178365942|480.90870732689|475.70359602068|475.70359602068|475.70359602068|475.70359602068|475.70359602068|475.70359602068||475.70359602068|475.70359602068|475.70359602068|463.00399557854|453.89435143446|453.89435143446|453.89435143446|453.89435143446||||||||453.89435143446|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-503.40386794046|-504.00429771162|-506.44921967958|-509.16579964398|-511.34522286605|-511.34522286605|-511.34522286605|-511.34522286605|-511.34522286605|-511.34522286605|-511.34522286605|-511.34522286605|-525.38358096228|-537.37064551364|-549.91182834849|-562.12425372055|-574.30472635616|-578.95276494694|-578.95276494694|-578.95276494694|-578.95276494694|-578.95276494694|-578.95276494694|-579.39196105215|-579.87995672461|-585.42217413846|-588.52463793162|-588.80358558602|555.78496749701|555.78496749701|555.78496749701|555.78496749701|555.78496749701||||555.78496749701|555.78496749701|550.87218610779|545.96909567533|536.07677297258|533.82934934887|533.82934934887|-564.35062163489|-564.35062163489|-564.35062163489|-564.35062163489|-564.35062163489|-564.35062163489|-564.35062163489|-564.35062163489|-564.35062163489|-564.35062163489|||-564.35062163489|-564.35062163489|||-564.35062163489|-564.35062163489|-564.35062163489|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145|-567.32513180145||-567.32513180145|-567.32513180145|-567.32513180145|-568.30838561416|-568.30838561416|-568.30838561416|-568.30838561416|-571.48708803563|-571.48708803563|-571.48708803563|-571.48708803563|-571.48708803563|-573.87454226181|-575.69393584645|-576.60437316272|-577.6159701808|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|548.38033678908|546.25592976565||545.0065886285|542.1823481611|542.1823481611|542.1823481611|542.1823481611|540.48038684566|539.33379370635|539.33379370635|539.33379370635|539.33379370635|539.33379370635|536.09916832147|536.09916832147|536.09916832147|532.0546314683|528.93982368765|528.93982368765|528.93982368765|526.83770567754|526.83770567754|526.83770567754
06434|101334|/equities/bank-permata-t|JKSE||2858.246712487|2858.246712487|2842.4963472078|2788.3292746753|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3184.7133784992|-3196.3481983325|-3225.5533312747|-3225.5533312747|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3326.1353441408|-3365.1670915319|2682.4480351458|2682.4480351458||2682.4480351458|2453.831150162|2292.5901668467|2257.3224076075|2214.8026751194|2188.5835495301|2188.5835495301|2175.0928328112|2171.2874479151|2171.2874479151|2163.6527199057|2144.6141332285|2124.0157035873|||2117.7952262081|2114.0477460876|2114.0477460876|2114.0477460876|||2114.0477460876|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863||||||||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2006.8020723287|2006.8020723287|1975.8911914764|1938.9397425634|1938.9397425634|1850.6682257549|1850.6682257549|1850.6682257549|1850.6682257549|1850.6682257549|1850.6682257549|1819.0758063943|1602.0286737715|1489.7540819683|1450.0045355203|1366.3939283559|1307.1043648399|1284.5604053777|1182.3006841356|1182.3006841356|1182.3006841356|1182.3006841356|1182.3006841356|1182.3006841356|1182.2785379284|1159.198375476|1152.9981949734|1137.4979944148|1126.1088826831||||1115.4785770688|1115.4785770688|1115.4785770688|1072.7539745209|1071.1155272454|1041.7950302727|1024.216700303|1002.4630003367|961.9033337074|945.72592634155|917.47325149061|-1032.8637662306|-1032.8637662306|-1032.8637662306|-1032.8637662306|-1032.8637662306|-1032.8637662306|||-1032.8637662306|-1032.8637662306|||-1035.7150428404|-1035.7150428404|-1035.7150428404|-1040.2389364893|-1069.9877072103|-1076.9307857892|-1083.5256614682|-1083.5256614682|-1090.8618460758|-1095.9576067509|-1099.0947966404|-1099.0947966404|-1099.0947966404|-1106.2171421679|-1106.2171421679|-1106.2171421679|-1109.6857135199|-1120.4841261333|-1143.0379179258||-1148.9310199176|-1172.7011332418|-1177.445703602|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|1065.0366600419|993.65184449105|-1181.4979505655|-1193.0532784061|-1211.1703093401|-1231.0225659335|-1231.6072844785|-1231.6072844785|-1231.6072844785|-1231.6072844785|-1231.6072844785|-1231.6072844785|-1231.6072844785|-1236.7858716427|-1238.0998415343|-1238.0998415343|-1242.3331572603|-1261.4812858448|-1302.2014287164|-1314.0128600254|-1314.0128600254|-1314.0128600254|-1314.0128600254|-1314.0128600254|-1320.7874815128|-1320.7874815128|-1330.0416461254|-1345.3240512504|-1361.7489458338|-1368.6099398153||-1394.0110442393|-1404.4567158214|-1426.0630175793|-1442.2922417548|-1443.8484466109|-1443.8484466109|-1455.1093851232|-1483.4548723591|-1514.0321179959|-1514.0321179959|-1514.0321179959|-1514.0321179959|-1514.0321179959|-1514.0321179959|1404.1210938037|1160.9678820041|929.68653556009|884.92164883961|884.92164883961|884.04038603631|884.04038603631
06435|101218|/equities/bank-qnb-kesaw|JKSE||54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875||53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|||53.726353659875|53.726353659875|53.726353659875|53.726353659875|||53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|52.724764236674|52.724764236674|||52.724764236674|52.724764236674|52.724764236674|52.724764236674|52.724764236674|52.724764236674||52.724764236674|52.724764236674|52.724764236674|51.138626929637|50.265141032931|-56.364881617974|-56.364881617974|-56.364881617974||-56.364881617974|-56.364881617974|-56.364881617974|-56.364881617974|-56.364881617974|-56.726175058949|-56.726175058949|-56.726175058949||||||||-57.310253853154|-57.310253853154|-57.310253853154|-58.216362781671|-58.216362781671|-58.853534298359|-58.853534298359|-58.973499133777|-58.973499133777|-59.359443481975|-60.090457451268|-60.090457451268|-60.090457451268|-61.748773201893|-61.748773201893|-61.748773201893|-61.748773201893|-61.748773201893|-61.748773201893|-61.748773201893|-63.77641466877|-65.307127409744|-66.174586010827|-66.916206678696|-67.240229642996|-67.759148576599|-67.759148576599|-67.759148576599|-67.759148576599|-67.759148576599|-70.621276196221|-73.27210211282|-73.27210211282|-73.27210211282|-73.27210211282|-73.969002347578|-75.060496725404|-75.060496725404|-75.622774139338|-76.08086015482|-77.367622394245||||-79.186247104717|-80.325800783614|-80.325800783614|-80.325800783614|-80.325800783614|-80.325800783614|-80.692730961156|-80.692730961156|-80.692730961156|-80.692730961156|-82.269701067951|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|||65.745964994137|65.745964994137|||65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137|65.745964994137||65.745964994137|64.893391937461|-82.675066480148|-82.675066480148|-82.675066480148|-82.675066480148|-83.633007895364|-83.633007895364|-83.633007895364|-83.633007895364|-84.592230994849|-87.269145549832|-90.465717277591|-90.906352530657|-91.895947256286|-93.106608062539|-93.174008958377|81.78517412546|81.78517412546|73.150193472734|72.838816487124|72.838816487124|72.838816487124|72.838816487124|72.838816487124|72.838816487124|68.154240541249|63.171378379165|60.301531532406|-60.776076075105|-60.862306750116|-60.95811861124|-60.969535868027|-60.969535868027|-60.969535868027|-60.969535868027|-60.969535868027|-60.969535868027|-61.299484297808|-61.943871442009|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.783777547268||60.783777547268|60.783777547268|60.783777547268|60.648641719187|60.498490799097|60.47961827049|60.47961827049|60.310686967211|60.074168096197|60.074168096197|60.074168096197|60.074168096197|60.074168096197|60.074168096197|59.860186773552|59.85825527599|59.85825527599|57.942290464186|-60.237402127442|-60.237402127442|-60.237402127442
06436|101356|/equities/bri-agroniaga|JKSE||-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.39971528974|-220.39971528974|-220.39971528974|-220.39971528974|-220.39971528974|-223.23177603861|-223.23177603861||-223.23177603861|-223.23177603861|-223.23177603861|-223.23177603861|-231.14641782068|-234.44919649547|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|||205.29061853484|205.29061853484|205.29061853484|205.29061853484|||205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.12150363487|205.12150363487|205.12150363487|205.12150363487|201.91278181652|199.01079072722|||199.01079072722|199.01079072722|199.01079072722|199.01079072722|195.45643414136|192.50714904595||189.85205630446|189.85205630446|189.85205630446|178.94672922718|176.7185880302|176.40954225578|170.95504695087|166.56116327874||-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896||||||||-195.12157405725|-195.12157405725|-195.12157405725|-195.12157405725|-200.3017489525|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-212.2031318817|-221.78125764633|-222.64584182926|-230.71760203251|-234.46400225834|-235.22072369136|-235.22072369136|-235.22072369136|-235.22072369136||||-235.22072369136|-235.22072369136|-235.22072369136|-235.22072369136|-235.22072369136|-235.22072369136|-235.22072369136|-235.22072369136|-235.22072369136|-236.93849555062|-236.93849555062|-236.93849555062|-236.93849555062|-236.93849555062|-236.93849555062|-236.93849555062|-236.93849555062|||-236.93849555062|-236.93849555062|||-236.93849555062|-236.93849555062|-236.93849555062|-241.93166172291|-247.47962413656|-250.64402681841|-254.16002979823|-258.62225533136|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999||-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-258.8314272999|-267.59047477766|-272.76608337128|-272.76608337128|-272.76608337128|-273.40675930142|-276.34084366824|-279.82315963138|-290.13684403487|256.66243287698|256.66243287698|256.66243287698|256.66243287698|256.66243287698|256.66243287698|256.66243287698|256.66243287698|256.66243287698|253.24750737583|253.24750737583|253.24750737583|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|251.24231210204|247.82479122449|242.24976802721||238.27752003023|236.19446917312|236.19446917312|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|236.07208587729|235.85787319699|234.26897925555|234.26897925555|228.96553250616|222.56263068627|222.56263068627
06438|101337|/equities/bank-sinarmas|JKSE||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|||814.91795740989|814.91795740989|814.91795740989|814.91795740989|||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|-880.5666706144|-880.5666706144|-880.5666706144||811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127||||||||811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|809.43976662341|809.43976662341|809.43976662341|809.43976662341|809.43976662341|809.43976662341|809.43976662341|807.91946496717|807.91946496717|796.50551230515|796.50551230515|782.31635772771|782.31635772771|782.31635772771|782.31635772771|780.07373080857|777.58192312063|773.40360879091|773.40360879091|770.74519603815|770.74519603815|768.60577337573|763.72863708414|759.42070787127|756.71689966662|756.71689966662|756.71689966662|756.71689966662|737.6123452217|737.6123452217|737.6123452217|720.72511755765|720.72511755765|711.91679728628|707.67050382206||||707.67050382206|707.67050382206|688.52278202451|661.84911361051|661.84911361051|647.6101262339|646.70943306458|646.70943306458|646.70943306458|646.70943306458|646.70943306458|646.70943306458|646.70943306458|646.70943306458|646.70943306458|646.70943306458|-821.60849562816|||-821.60849562816|-821.60849562816|||-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816|-821.60849562816||-836.97324503177|-836.97324503177|-836.97324503177|-844.97027225752|-856.63363584169|-858.5148191253|-858.5148191253|-858.5148191253|-858.5148191253|-858.5148191253|-858.5148191253|-858.5148191253|-861.71816293274|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744||790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|790.23528591744|777.07330731982|777.07330731982|777.07330731982|777.07330731982|777.07330731982|777.07330731982
06439|101339|/equities/bank-tab-pensi|JKSE||1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231||-2125.4693037295|-2125.4693037295|-2125.4693037295|-2125.4693037295|-2134.4103374772|-2142.6781527525|-2152.9757252805|-2194.9730280895|-2212.7478089883|-2226.942009987|-2246.237325085|-2246.237325085|-2246.237325085|||-2264.7081389834|-2279.6757099815|-2293.5285666461|-2324.1084692061|||-2324.1084692061|-2324.1084692061|-2324.1084692061|-2366.7871880068|-2376.985764452|-2391.0952938356|-2402.8836598173|-2413.8498061258|-2413.8498061258|-2413.8498061258|-2413.8498061258|||-2413.8498061258|-2413.8498061258|-2437.6108956953|-2447.900995217|-2454.8899946856|2217.3388275918||2217.3388275918|2217.3388275918|2080.9320306575|1975.4800340639|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315||-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315||||||||-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2175.1751859166|-2249.6390954629|-2251.2656616255|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2259.3062931492|-2283.6736590547|-2289.3262827946|-2289.3262827946|-2289.3262827946|-2289.3262827946|-2289.3262827946||||-2289.3262827946|-2310.918091994|-2314.9089911045|-2324.3433234494|-2327.2865305922|-2327.2865305922|-2327.2865305922|-2327.2865305922|-2327.2865305922|-2335.3183673247|-2339.8108022019|-2339.8108022019|-2339.8108022019|-2339.8108022019|-2355.7898521289|-2355.7898521289|-2355.7898521289|||-2362.5800643566|-2362.5800643566|||-2363.4939066131|-2363.4939066131|-2381.6598962368|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927||-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2385.3373357124|-2385.3373357124|-2385.7251058178|-2385.7251058178|-2393.7968386187|-2393.7968386187|-2393.7968386187|-2393.7968386187|-2396.9964873542|-2403.8849859491|-2432.0944288323|-2448.9938098137|-2460.4861849551|-2460.4861849551|-2466.0957610613|-2472.3286234014|-2491.9489177795|-2491.9489177795|-2497.1654641995|-2503.4758817277|-2503.4758817277|-2504.9732019197|-2508.8591132441|-2513.1767924935|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2337.5811210646|2337.5811210646|2316.2012456274|2290.8933410526|2290.8933410526||2290.8933410526|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2247.2920275419|2246.1210084294|2246.1210084294
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||-1234.6636794743|-1240.7374216381|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1070.0549661593|1069.5055179547|1065.498122423|-1188.8530438123|-1188.8530438123|-1188.8530438123|-1196.7811597915|-1206.1457331016|-1208.2493687536|-1208.2493687536|-1208.2493687536|-1208.2493687536||-1208.2493687536|-1208.2493687536|-1208.2493687536|-1208.2493687536|-1254.7215208374|-1278.4591081197|-1278.4591081197|-1278.4591081197|-1278.4591081197|-1287.4545645775|-1293.8384050861|-1297.4943828342|-1297.4943828342|||-1297.4943828342|1155.0807751207|1155.0807751207|1155.0807751207|||1155.0807751207|1155.0807751207|1155.0807751207|1155.0807751207|1155.0807751207|1124.2564168007|1116.6737964453|1110.1931071614|1100.5161816808|1100.5161816808|1043.9068685342|||1013.5076317046|988.06403522738|938.40448358598|934.70826531521|934.70826531521|934.70826531521||934.70826531521|934.70826531521|924.39807257245|897.10896952495|876.23218836106|846.36909817895|802.79368748827|802.79368748827||802.79368748827|793.10409720919|766.9495027274|766.9495027274|758.23155807447|758.23155807447|758.23155807447|758.23155807447||||||||758.23155807447|753.86839786053|-891.55136066602|-891.55136066602|-895.33484518446|-909.52460781049|-909.52460781049|-909.52460781049|-909.52460781049|-916.69400867832|-940.21556519814|-942.73526567671|-942.73526567671|-954.42807297412|-968.25341441569|-969.39679658537|-969.39679658537|-969.39679658537|-969.39679658537|-969.39679658537|-1004.051996206|-1011.1688846733|-1014.0765385259|-1026.6939735236|-1026.6939735236|-1026.6939735236|-1026.6939735236|-1026.6939735236|-1026.6939735236|-1026.6939735236|-1026.6939735236|-1026.6939735236|-1032.9933039151|-1050.2703376835|-1067.8003752039|-1083.1115280043|-1097.9016977826|-1114.6129975362|-1127.625552818|-1143.3031516272|-1143.3031516272||||-1167.5003473994|-1167.5003473994|-1167.5003473994|-1167.5003473994|-1167.5003473994|-1167.5003473994|-1167.5003473994|-1167.5003473994|-1167.5003473994|-1189.7226082216|-1217.0399419552|-1217.0399419552|-1217.0399419552|-1217.0399419552|-1217.0399419552|-1217.0399419552|-1217.0399419552|||-1217.0399419552|-1217.0399419552|||-1217.0399419552|-1217.0399419552|-1217.0399419552|-1234.2110466169|-1271.9011629076|-1284.8901810085|-1305.1557566761|-1312.6730629734|-1321.1170603624|-1321.1170603624|-1321.1170603624|-1321.1170603624|-1321.1170603624|-1334.296733736|-1346.4408152623|-1346.600905847|-1370.9454509411|-1371.0251908322|-1371.0251908322||-1371.0251908322|-1371.0251908322|-1371.0251908322|-1371.0251908322|-1394.472434258|-1397.19159362|-1397.7128818|-1414.4032020001|-1425.8205788752|-1425.8205788752|-1425.8205788752|-1435.3561987503|-1462.8957763892|-1464.0508626547|-1483.1120696163|-1486.235632907|-1503.5951476744|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1382.3309187424|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1516.3290187463|-1556.4766874958|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1411.2678590064|1405.575398896|1363.97266544|1343.8585171556||1342.0784162415|1342.0784162415|1328.6982402683|1311.6091558536|1309.7335257452|1309.7335257452|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1290.5099387187|1270.7612328102|1270.7612328102|1270.7612328102|1247.790258678|-1361.688872936|-1361.688872936
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1356.0408610393|1328.1939108907|1328.1939108907|1328.1939108907|1299.1282850503|1299.1282850503|1241.2536500559|1236.9485000621|1229.1094445134|1197.5506783449|1197.5506783449|1197.5506783449|1183.9451981609|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822||1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|||1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|||1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1146.5456990913|1144.5654308523|1144.5654308523|1144.5654308523|1107.1816609771|||1107.1816609771|1107.1816609771|1084.6462899745|1081.2736555272|1071.1373950303|1044.5832037411||1044.5832037411|1004.8146708234|985.90518980378|909.33909978198|874.07347623156|874.07347623156|874.07347623156|874.07347623156||874.07347623156|874.07347623156|853.41497359062|817.82263429171|-948.45962913746|-948.45962913746|-948.45962913746|-948.45962913746||||||||-970.68568684264|-970.68568684264|-970.68568684264|-970.68568684264|-986.12930474416|-986.12930474416|-986.12930474416|-986.12930474416|-1001.8103386046|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|907.84631029983|907.84631029983|907.84631029983|907.84631029983|907.84631029983|907.84631029983|907.84631029983|907.84631029983|859.64501264901|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249||||-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-953.07468980249|-961.19409978054|-979.25802439032|-979.25802439032|-979.25802439032|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|||-980.68042712198|-980.68042712198|||-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-980.68042712198|-990.20047457998|-1009.9449717555|-1012.6462713264||-1012.6462713264|-1012.6462713264|-1012.6462713264|-1012.6462713264|-1023.2180792516|-1030.2423102795|-1031.380344755|-1039.3114941722|-1066.1794379692|-1087.6993755213|-1096.3326394681|-1097.0362660757|-1111.9847400841|-1123.8719334267|-1126.9406585515|-1126.9406585515|-1137.4340650573|-1144.0934056192|-1153.4371173546|-1167.9470584625|-1167.9470584625|-1201.6078427361|-1223.1753808179|-1229.9170897977|-1251.8523219975|-1259.8359133305|-1273.1510148117|-1274.3344609019|-1290.0938454465|-1290.6598282739|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1303.2339096139|-1331.9265662377|-1360.4340323922|-1360.4340323922|-1387.426702658|1243.8330827731|1243.8330827731|1243.8330827731|1243.8330827731|1243.8330827731|1243.8330827731|1233.4256475256|1172.579365351|1172.579365351||1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1170.6437392789|1146.0059278752|1146.0059278752|1146.0059278752|1146.0059278752|1129.4510309724|1108.2617935946
06442|101340|/equities/bank-victoria|JKSE||80.567962154165|80.567962154165|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|-92.96001845836|-92.96001845836|-92.96001845836|-92.96001845836|-92.96001845836||-92.96001845836|-92.96001845836|-92.96001845836|-92.96001845836|-94.0111316204|-97.901257356|82.226466614356|82.226466614356|82.226466614356|82.226466614356|82.226466614356|82.226466614356|79.473851793729|||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472||||||||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-90.417634296603|-92.379795427905|-92.379795427905|-93.088661586561|-94.765179540624|-96.072421711804|-96.413801902004|-97.293113224449|-98.381236916055|-98.73557876002|-98.73557876002|-98.73557876002|-99.372865288911|-100.53440159125|-100.53440159125|-100.72765628549|-100.72765628549|-102.80850698388|-105.12056331542|-107.13395923936|-107.77032004859|-107.77032004859|-108.68924449843|-110.9880494427||||93.278219033846|93.278219033846|93.278219033846|93.278219033846|93.278219033846|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|||84.765556059752|84.765556059752|||84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752||84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.264137256176|84.264137256176|84.264137256176|82.659428711328|82.659428711328|82.382010754726|82.382010754726|81.480011949696|77.255568832995|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591||75.895325828242|75.895325828242|75.895325828242|75.895325828242|74.883695364714|74.148550405237|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|69.617061159271|69.352290176968
06443|101341|/equities/bank-windu-k-i|JKSE||-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.474835163738|-70.474835163738|-70.612942611437|-70.612942611437|-70.612942611437|-70.855484705478|-70.855484705478|-71.625632450131|-71.625632450131|-71.625632450131|-71.625632450131|-71.625632450131|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609||-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|||64.098851290027|64.098851290027|64.098851290027|64.098851290027|||64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|63.276501433364|-71.41462581001|-71.41462581001|-71.41462581001|||-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001||-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001||-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001||||||||-72.744342674911|-72.744342674911|-72.744342674911|-72.938158527679|-73.653509475199|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.572570870611|-74.734395875471|-74.734395875471|-74.734395875471|-74.734395875471|-74.734395875471|-74.734395875471|-74.734395875471|-75.730037906841|-75.730037906841|-75.730037906841|-75.730037906841|-75.730037906841|-75.730037906841|-75.730037906841|-75.730037906841|-75.730037906841|-75.730037906841|-76.755597674267|-77.92621690116|-77.92621690116|-77.92621690116|-77.92621690116|-77.92621690116|-77.92621690116|-77.92621690116|-77.92621690116|-77.92621690116|-78.195796556844||||-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.204507303446|-78.449452559384|-79.499391732649|-79.6850366703|-79.6850366703|-79.6850366703|-80.761151855889|||-80.845724284321|-80.939693649246|||-81.160115616353|-81.160115616353|-81.289017351503|-81.43224150167|-82.5913794463|-83.601532718111|-84.890591909013|-85.48954656557|-85.768925329999|-85.768925329999|-85.768925329999|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359||-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.562393129288|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|76.643647373954|76.643647373954|76.643647373954|76.643647373954|76.643647373954|76.643647373954|74.492941526615|72.992157251794|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|71.933958166431|71.827636871131|71.827636871131|71.827636871131||71.827636871131|71.827636871131|71.827636871131|71.697374301257|71.552638112507|70.391820125008|69.950370541849|69.950370541849|69.950370541849|69.833745046499|69.704161162777|68.560179069752|67.319707304766|67.319707304766|67.319707304766|67.319707304766|67.319707304766|67.319707304766|67.244119227518|66.104576919464|64.838418799405
06444|101321|/equities/bank-hmp-sauda|JKSE||-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-318.74593003238|-318.74593003238|-319.11843213874|-319.11843213874|-321.02048015416|-324.24497794906|-324.86904122704|-324.86904122704|-324.86904122704|-324.86904122704|-330.52115691893|-336.35684102104|-338.72982335671|-344.02645021682|-344.02645021682|-344.02645021682|-344.02645021682||-344.02645021682|-344.02645021682|-344.02645021682|-344.80716690758|-350.40489287733|-350.40489287733|-350.40489287733|-351.89492947819|-351.89492947819|-353.54992164243|-356.38880182493|-356.76533536103|-358.62815040114|||-362.25350044571|-363.61500049524|-366.86083423644|-366.86083423644|||-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|||-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644||-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644||-371.84537137383|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611||||||||-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-381.39823460679|-387.22026067421|-388.80028963801|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-399.42119639771|-403.57910710857|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-406.77730601021|-411.36709625394|-411.36709625394|-411.36709625394||||-411.36709625394|-411.36709625394|-411.36709625394|-411.36709625394|-411.36709625394|-411.36709625394|-412.55431584902|-412.55431584902|-412.55431584902|-421.17146205447|-425.6349578383|-426.99377510901|-426.99377510901|-429.10419456556|-431.67132729507|-434.77959848432|-434.77959848432|||-434.77959848432|-435.31066498258|||-435.34518331398|-436.03109051108|-436.03109051108|-437.81232279009|-441.56924754455|-443.07694171616|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426|-444.05637726426||-444.05637726426|-444.05637726426|-444.05637726426|-449.7293080714|-456.81034230155|-459.78926922395|-465.32141024883|-468.46823360981|-469.29803734423|-471.22004149359|-471.57782388177|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-472.62485781301|-473.34271881269|-473.34271881269|-473.34271881269|-473.34271881269|-474.04746534743|-474.84433066214|-474.84433066214|-474.84433066214|-474.84433066214|-475.71592295794|-477.09373204684|-477.09373204684|-480.21525782982|-480.60330808895|-480.60330808895|-480.60330808895|-480.60330808895|-480.60330808895|-480.60330808895|-480.60330808895|-480.60330808895|-481.33700898772|-483.15223220858|-483.54161546385|-483.54161546385||-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385|-483.54161546385
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||226.00885102078|226.00885102078|226.00885102078|226.00885102078|226.00885102078|226.00885102078|226.00885102078|218.37839646198|218.37839646198|218.37839646198|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-248.66068548785|-248.66068548785|-248.66068548785|-248.66068548785|-248.66068548785||-248.66068548785|-248.66068548785|-248.66068548785|-248.66068548785|-256.84520609761|-259.36778859565|-259.36778859565|-259.36778859565|-259.36778859565|-265.7419873285|-266.56157189322|-266.56157189322|-266.56157189322|||-266.56157189322|-266.56157189322|-266.56157189322|-280.06841321469|||233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|||233.14800322197|233.14800322197|229.49778135774|223.10864595304|221.40031390496|221.40031390496||221.40031390496|221.40031390496|208.77812656107|183.19791840119|177.88657600132|172.31841777924|163.02046419916|158.57829355462||155.92632860716|155.92632860716|155.92632860716|151.85116147825|151.85116147825|151.85116147825|151.85116147825|151.85116147825||||||||151.85116147825|143.94573497583|-180.44970990639|-180.44970990639|-186.55523322932|-192.26572003619|-192.26572003619|-192.57302226244|-198.80335806938|-199.00373118819|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-206.32717860347|-212.91908733719|-216.29898593021|-224.05442881135|-226.94936534594|-229.83262816216|-230.36958684684|-233.629119564|-233.629119564||||-237.81637412316|-237.81637412316|-237.81637412316|-237.81637412316|-237.81637412316|-237.81637412316|-237.81637412316|-237.81637412316|-237.81637412316|-239.46263791462|-243.40293101625|-249.11436779583|-250.06894423997|-250.06894423997|-250.06894423997|-250.06894423997|-250.06894423997|||-250.06894423997|-251.96549359996|||-253.04731632368|-253.04731632368|-253.04731632368|-259.16368480409|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414|220.48449169414||220.48449169414|220.48449169414|220.48449169414|220.48449169414|-266.66599218911|-266.66599218911|-266.66599218911|-273.62888021012|-274.65278492472|-274.65278492472|-274.65278492472|-275.05864991636|-280.17627768485|-282.52919742761|-286.25466380845|-290.85197684711|-290.85197684711|-290.85197684711|-290.85197684711|-290.85197684711|-292.45923067545|-292.45923067545|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-297.63878846197|-297.63878846197|-297.63878846197|-297.63878846197|-299.2653205133|-300.62813390366|-309.80903767074|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954||262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|247.85145876615|243.55518089409|243.55518089409|243.55518089409|243.55518089409|243.55518089409|242.5009340111|242.5009340111|242.5009340111|238.66770445677|-266.25610872471|-266.25610872471
06446|101342|/equities/baramulti-suks|JKSE||-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4058.1324669297|-4066.2582965886|-4085.2869962095|-4095.3188846772|-4106.4654274192|-4128.8504749102|-4142.6116387891||-4146.2351542101|-4162.4835046779|-4164.7327218246|-4164.7327218246|-4190.8141353606|-4243.6823726229|-4279.0915251366|-4316.680685413|-4316.680685413|-4316.680685413|-4316.680685413|-4316.680685413|-4316.680685413|||-4399.6452060144|-4412.9391177938|-4419.3767975487|4228.1057802947|||4228.1057802947|4228.1057802947|4228.1057802947|4225.1175336607|4199.5750374008|4179.1667128405|4179.1667128405|4159.6296809339|4089.0329788154|4080.5921986838|4022.376814456|||4022.376814456|4022.376814456|4022.376814456|4022.376814456|4022.376814456|4022.376814456||4022.376814456|4022.376814456|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574||-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574||||||||-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4259.6843181793|-4259.6843181793|-4259.6843181793|-4259.6843181793|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4321.145000397|-4379.6055559967|-4394.0061733296|-4398.061120168|-4398.061120168|-4398.061120168|-4398.061120168|-4398.061120168|-4398.061120168|-4398.061120168|-4398.061120168|-4398.061120168|-4398.061120168|-4400.6234668533|-4401.2482965037|-4425.2758850041|-4450.3065388934|-4460.3405987704|-4477.210615766|-4477.210615766|-4493.5673508511||||4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4296.4000546865|4266.0000607628|||4184.0011007512|-4426.6025594227|||-4426.6025594227|-4426.6025594227|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4431.3417561851|-4443.7130624279|-4454.6811804755|-4484.0902005283||-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4538.9672864474|-4573.8525404971|-4583.768568515|-4583.768568515|-4627.5206316833|-4670.0229240926|-4701.6921378806|4458.6333800354|4458.6333800354|4458.6333800354|4458.6333800354|4458.6333800354|4458.6333800354|4449.0370889282|-4655.3245815701|-4655.3245815701|-4713.1384239668|-4725.7093599631|-4751.3437332924|-4764.8263703249|-4800.9181892498|-4802.6868769443|-4818.5409743825|-4833.8240731329|-4833.8240731329|-4833.8240731329|-4833.8240731329|-4843.1923032277|-4843.1923032277|-4843.1923032277|-4843.1923032277|-4843.1923032277|-4886.3247813641|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797||4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4543.0156699749|4543.0156699749|4481.6840777499|4421.3383675925|4421.3383675925|4286.4870751028|4209.4300834475|4204.2346709229|4204.2346709229|4199.1496343588|4178.499593732|4082.2217708133
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||2276.2754998052|2187.5283331168|2177.8092590187|2052.0102877986|1975.0114308873|1905.2321476863|1905.2321476863|1905.2321476863|1905.2321476863|1905.2321476863|1888.0357196515|1729.4841329461|1692.7273246248|1692.7273246248|1665.2525829164|1517.7501023659|1517.7501023659|1444.4445581844|1425.7664222075|1425.7664222075|1425.7664222075|1425.7664222075|1425.7664222075|1425.7664222075|1386.6849135639||1351.0387928488|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1293.3158362323|1293.3158362323|1293.3158362323|1293.3158362323|1293.3158362323|||1160.9064847025|1105.1204672433|1105.1204672433|1105.1204672433|||1105.1204672433|1105.1204672433|1053.1894080482|961.04378672018|896.99309635576|836.10344039529|807.89271155032|775.43634616702|767.98482907447|754.14981008274|735.72201120305|||721.69384099141|721.69384099141|705.21537887935|-791.73192333945|-791.73192333945|-791.73192333945||-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945||-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945||||||||-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-817.75769259939|-867.78632511044|-870.59591678937|-881.4954630993|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601|-915.90550924001|-919.6172324889|-922.630258321|-930.63521438462|-930.63521438462|-930.63521438462|-930.63521438462|-930.63521438462|-930.63521438462|-930.63521438462|-941.26134931625|-945.29038812917|-945.60043125463|-950.94492361625|-971.32769290695|-1025.8683019463|-1025.8683019463|-1025.8683019463|-1025.8683019463|-1030.9133085683|-1030.9133085683||||-1030.9133085683|906.53914999634|906.53914999634|906.53914999634|906.53914999634|906.53914999634|906.53914999634|906.53914999634|906.53914999634|906.53914999634|877.54349999593|872.04183812885|872.04183812885|872.04183812885|844.76870903206|816.68745448006|812.9860605334|||803.5626672497|803.5626672497|||803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|803.5626672497|780.06963027745|763.00154156285|-906.5513833157|-906.5513833157|-906.5513833157|-906.5513833157||-906.5513833157|-906.5513833157|-906.5513833157|-926.44598146189|-950.49553495766|-964.99503884184|-969.16115426871|-978.5123936319|-996.68043736878|-1000.8388158458|-1000.8388158458|-1000.8388158458|-1000.8388158458|-1000.8388158458|-1043.7097953842|-1054.3997726491|-1060.1664140546|-1078.5182378384|-1084.8681948623|-1084.8681948623|-1097.0757720692|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1098.7215609958|-1108.5795122175|-1122.471896046|-1122.471896046|-1122.471896046|-1147.1909956067|-1163.8233284518|-1176.7481427243|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045|1040.2778857045||1040.2778857045|1040.2778857045|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|1032.7280586563|-1167.5285345221|-1167.5285345221|-1167.5285345221|-1167.5285345221|-1167.5285345221|-1167.5285345221|-1167.5285345221|-1167.5285345221
06448|102974|/equities/batavia-prospe|JKSE||-371.8835612501|-373.42617916678|-377.58464351864|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-381.62919783982|-382.25466426646||-386.50518251829|-387.11686946477|-395.17403218761|-395.17403218761|-395.17403218761|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035||-397.71171962035|-397.71171962035|-397.71171962035|-403.56857735595|-413.18730817327|-417.76367574808|-432.51519527565|-441.68355030627|-452.09283367364|-479.67539273723|336.0610748251|336.0610748251|336.0610748251|||336.0610748251|336.0610748251|336.0610748251|336.0610748251|||336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|||336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251||329.84563869456|327.27293188284|303.19214653649|298.32460726277|286.2495636253|285.72173736144|273.24637484605|256.8293053845||-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544||||||||-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.76069460183|-298.76069460183|-298.76069460183|-298.76069460183|-298.76069460183|-307.95147481708|-307.95147481708|-311.83497201897|-312.59441335442|-314.13064068651|-314.13064068651|-314.13064068651|-314.13064068651|-315.25626742945|-317.62502151784|-317.62502151784|-317.64063308346|-317.64063308346|-317.64063308346|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006||||-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|||-321.87239634006|-321.87239634006|||-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006|-321.87239634006||-329.52488482229|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-337.32363173957|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888||-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-340.78841497654|-343.8760166406|-347.52890737844|-352.69878597605|-357.9986510845|-358.33183453833|-361.4714006646|-361.4714006646
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295||578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|574.47410789217|573.02678654685|572.52976282984|||571.97751425537|571.36390472819|564.09124040518|564.09124040518|||562.60137822797|557.8904202533|551.82268917034|549.24743241149|548.33048045721|545.92275606356|545.17524837252|545.17524837252|545.17524837252|545.04149296641|545.04149296641|||545.04149296641|544.18716569586|544.18716569586|544.18716569586|544.18716569586|544.18716569586||544.18716569586|544.18716569586|544.18716569586|544.18716569586|542.98573966207|537.68619981079|537.68619981079|537.68619981079||535.20688867865|534.23689960328|534.23689960328|526.37433289253|-544.22755537323|-544.22755537323|-544.22755537323|-544.22755537323||||||||-544.22755537323|-544.22755537323|-544.22755537323|-544.22755537323|-544.22755537323|-546.14187318122|||-546.14187318122|-546.14187318122||||||||-546.14187318122||-546.14187318122|-546.14187318122|-546.14187318122|-546.14187318122||-546.14187318122|||||||||||-546.14187318122|-546.14187318122||-546.14187318122|-546.14187318122|||||-546.14187318122|-547.9354146458|||||-549.92823849534||-552.14248721704|-553.74864687858||-553.74864687858||-553.74864687858|-553.74864687858|-573.33182986509|-580.92425540566||||||||555.65707225243||555.65707225243|555.65707225243|555.65707225243|555.65707225243|551.11984228696|551.11984228696|549.02204698551|543.26069545337|543.26069545337||543.26069545337|535.84521717041|533.16135241157|532.6792804573||528.53253384144||525.03614871271|521.15127634746|516.83475149717|512.03861277464|506.7095697496|500.78841083289|497.73260596653|497.73260596653|496.0048452538|496.0048452538|496.0048452538|496.0048452538|496.0048452538|496.0048452538|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|-507.84881869831|-511.71459098557|-511.71459098557|-514.70937158713|-514.70937158713|-515.45485731903|-517.28317479892|-518.87019422103|-519.30021580114|-521.77801755682|-523.6422417298|-524.713601922|-526.34844658||-527.23860170706|-527.23860170706|-527.23860170706|-527.23860170706|-530.59844634118|-532.88716260131|-537.87462511257|-539.86069456952|-543.73410507724|-547.92678341916|-557.64087046573|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1233.2875710146|-1265.5973011273|-1306.7747790304|-1346.4164211449|-1352.6849123832|-1364.1356822815|-1364.1356822815|-1364.1356822815|-1378.7043511007|-1378.7043511007|-1378.7043511007|-1378.7043511007||-1378.7043511007|-1415.68773578|-1415.68773578|-1415.68773578|-1415.68773578|-1415.68773578|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|||1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|||1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1059.55895552|1059.55895552|1029.8726650206|1029.8726650206|1029.8726650206|1029.8726650206|||922.63629446738|893.48477163042|851.37196847824|770.61354133116|-1084.9287258368|-1084.9287258368||-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368||-1131.0319175964|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1227.0640110702||||||||-1305.9730793321|-1305.9730793321|-1305.9730793321|-1305.9730793321|895.6062011906|895.6062011906|895.6062011906|895.6062011906|895.6062011906|895.6062011906|895.6062011906|781.50689021178|737.22987801309|574.14430890343||||||||542.93812100381||477.43124555979|441.03471728866|400.74103880475|400.74103880475|400.74103880475|384.21226533861|372.36772962276|372.36772962276|372.36772962276|372.36772962276|372.36772962276|372.36772962276|372.36772962276|369.24411064539|369.24411064539|344.71394736334|344.71394736334|344.71394736334||||344.71394736334|344.71394736334|344.71394736334|344.71394736334|344.71394736334|344.71394736334|344.71394736334|344.71394736334|329.01549707038|301.79499674487|298.54999638319|280.4533240941|280.4533240941|280.4533240941|280.4533240941|280.4533240941|280.4533240941|||280.4533240941|280.4533240941|||280.4533240941|280.4533240941|280.4533240941|280.4533240941|270.17036010455|263.41151122728|244.23501247475|232.62786174713|232.62786174713|232.62786174713|232.62786174713|232.62786174713|232.62786174713|215.36429083014|212.62698981127|207.23506715338|207.23506715338|207.23506715338|207.23506715338||207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|198.81674128154|197.01860142393|193.54274870677|193.54274870677|193.54274870677|193.54274870677|193.54274870677|193.54274870677|193.54274870677|178.82527634086|178.60943256633|178.60943256633|178.60943256633|171.76473156338|171.76473156338|168.18303507042|157.75892785602|153.12103095113|152.7455899457|152.18462269644|152.18462269644|152.18462269644|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909||151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|150.93158613232|150.5754272484|150.5754272484|150.5754272484|150.5754272484|150.5754272484|150.5754272484|148.13015709679
06453|101219|/equities/bayu-buana-tbk|JKSE||-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392||-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1373.9311713769|-1379.6072309697|-1379.6072309697|-1379.6072309697|-1388.1747010774|-1414.0830011971|1329.3350532253|1329.3350532253|1329.3350532253|||1329.3350532253|1329.3350532253|1329.3350532253|1329.3350532253|||1329.3350532253|1329.3350532253|1329.3350532253|1303.9833924726|1286.6482138584|1267.1091265093|1235.9545850104|1235.7828722338|1232.590767386|1232.590767386|1232.590767386|||1232.590767386|1232.590767386|1227.3230748733|1198.3951758472|1198.3951758472|1198.3951758472||1198.3951758472|1170.1613064969|1152.6792294409|1144.9213660455|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776||-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776||||||||-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1313.7818853067|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1323.538222671|-1341.9869140789|-1373.0394000975|-1373.0394000975|-1380.5993334416|-1380.6659260462|-1392.3699637113|-1392.3699637113|-1392.3699637113|-1392.3699637113||||-1392.3699637113|-1392.3699637113|-1392.3699637113|-1408.8706029115|-1408.8706029115|-1408.8706029115|-1408.8706029115|-1408.8706029115|-1408.8706029115|-1408.8706029115|-1408.8706029115|-1427.634003235|-1428.3537825164|-1428.3537825164|-1428.3537825164|-1428.3537825164|-1428.3537825164|||-1428.3537825164|-1428.3537825164|||-1428.3537825164|-1428.3537825164|-1437.3375361294|-1447.8750401437|-1453.6206982834|-1453.6206982834|-1453.6206982834|-1453.6206982834|-1463.2931389347|-1463.2931389347|-1463.2931389347|-1473.8982516606|-1473.8982516606|-1473.8982516606|-1473.8982516606|-1473.8982516606|-1473.8982516606|-1473.8982516606|-1492.6212983465||-1492.6212983465|-1493.6065411685|-1493.6065411685|-1508.1739346316|-1509.566585965|-1509.566585965|-1536.8423888353|-1536.8423888353|-1536.8423888353|-1536.8423888353|-1536.8423888353|-1536.8423888353|1408.811443294|1408.811443294|1408.811443294|1408.811443294|1408.811443294|1408.811443294|1408.811443294|1408.811443294|1408.811443294|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1381.0212933216|1364.1903259129|1346.6003621254|1346.2226245838|1344.6918050931|1337.1575612146|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978||1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1333.477781978|1332.2565209605|1332.2565209605|1326.1183566228|1318.7426184698|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923
06454|101345|/equities/bekasi-asri-pe|JKSE||-50.120978418606|-50.120978418606|-50.134420465118|-50.149356072354|-50.165951191504|-50.184390212782|-50.204878014202|-50.227642238003|-50.252935820003|-50.281039800003|-50.312266444448|-50.346962716054|-50.385514128948|-50.428349032165|-50.475943369072|-50.528825965636|-50.587584406262|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624||-50.689040316249|-50.765600351388|-50.850667057097|-50.945185618997|-51.05020624333|-51.166895825922|-51.296550917691|-51.440612130768|-51.600680145298|-51.735985589541|-51.735985589541|-51.735985589541|-51.735985589541|||-51.928872877268|-52.143192085854|-52.381324539837|-52.599896488117|||-52.599896488117|-52.599896488117|-52.888773875686|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|||-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.893679207827|-55.43742134203||51.013976286633|49.571084762926|49.523427514362|49.470475015958|49.41163890662|49.3462654518|49.273628279777|49.192920310864||49.103244789849|49.003605322054|48.892894802282|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152||||||||48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152||||48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|||48.833961780152|48.833961780152|||48.833961780152|-55.550664468948|-55.550664468948|-56.167404965498|-57.352672183887|-58.453660830644|-58.453660830644|-58.453660830644|-58.453660830644|-58.453660830644|-59.615178700715|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623||52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.013967790978|52.013967790978|52.013967790978|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521||51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|50.343792328356|50.060040208332|50.060040208332|50.060040208332|50.060040208332|50.060040208332|50.060040208332|49.400044675924|48.740961249694|48.740961249694|48.740961249694|48.740961249694|48.378845832994|-54.039688746791|-54.039688746791
06455|101346|/equities/bekasi-fajar-i|JKSE||98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|95.346481543727|94.273868381919|92.875146150518|92.875146150518|91.796476729034|91.796476729034|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823||90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|89.879646658692|89.310718509658|89.023145965204|||89.023145965204|89.023145965204|89.023145965204|89.023145965204|||89.023145965204|89.023145965204|89.023145965204|89.023145965204|88.747939961337|86.442155512597|84.706364830367|84.706364830367|83.443056397099|83.443056397099|83.443056397099|||83.443056397099|83.443056397099|83.443056397099|83.443056397099|83.443056397099|83.443056397099||83.443056397099|83.381173774554|83.297745400684|83.297745400684|82.775272667427|78.694747408252|-90.357896766394|-90.357896766394||-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.78655196266||||||||-93.34300680749|-93.34300680749|-93.34300680749|-94.527140386359|-94.527140386359|-94.527140386359|-94.527140386359|-94.585711540399|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-98.9569010654|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.58396502995|-100.59329447772|-101.6036605308|-101.94851170089|-104.38723522322|-104.44720397928|-104.44720397928|-105.94133775475|-106.02515980116|-106.02515980116||||-106.02515980116|-106.02515980116|-106.02515980116|-106.02515980116|-106.02515980116|-106.02515980116|-106.02515980116|-106.02515980116|-106.02515980116|-107.52795533462|-109.36167325262|-109.36167325262|-109.95741472513|-111.21903052485|-111.21903052485|-111.37534632698|-111.37534632698|||-112.08371814109|-112.14857571232|||-112.27619523591|-112.53387549507|-112.53387549507|-112.53387549507|99.594508149492|99.594508149492|99.594508149492|99.594508149492|99.594508149492|99.594508149492|99.594508149492|98.720366745433|-112.83400802539|-112.83400802539|-112.98025682147|-112.98025682147|-113.74723064379|-113.74723064379|-114.88581182643||-115.53979091826|-115.58580523192|-115.58580523192|-115.58580523192|-115.58580523192|-115.58580523192|-115.58580523192|-117.3175613688|-119.96395707644|-121.77031737832|-121.77031737832|-121.80035264258|-123.1115029362|-123.40166992911|-126.27963325457|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-129.88377771373|-130.98197523748|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021||117.04723709021|117.04723709021|117.04723709021|117.04723709021|115.81856939673|115.81856939673|115.81856939673|114.68579559486|114.68579559486|114.68579559486|114.68579559486|114.68579559486|114.68579559486|109.70643954984|104.89604394427|104.06658977266|104.06658977266|104.06658977266|102.46287752517|101.37500346389|101.37500346389
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.4110330795511|-7.4110330795511|-7.4110330795511|-7.4110330795511|-7.4110330795511|-7.4110330795511|-7.4110330795511|-7.4589692544442|-7.4589692544442|-7.4589692544442|-7.4589692544442|-7.4589692544442||||-7.4589692544442|-7.7976258634351|-7.7976258634351|-7.7976258634351|-8.1084731815946|-8.2316368684384|-8.868485409376|-9.6524511226865|8.3475488773135|7.2750543081262|6.1945047868068|4.6050053186743|-5.661105201473|-5.73456133497|-5.8161206300522|-5.8161206300522|-5.8161206300522|||-5.8161206300522|-5.8161206300522|||-5.8161206300522|-5.8161206300522|-5.8161206300522|-5.8161206300522|-5.8161206300522|-6.1290229222803|-6.2544699136447|-6.3938554596053|-6.507558618182|-6.507558618182|-6.507558618182|-6.507558618182|-6.507558618182|-6.507558618182|-6.5679816435967|-6.5679816435967|-6.5679816435967|-6.9644240484408|-7.1826933871565||-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.7255551710127|-7.9172835233474|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.1866166059569|-8.1866166059569|-8.1866166059569|-8.2800893247323|-8.2800893247323|-8.2800893247323|-8.2800893247323|-8.644543694147|-8.8272707712745||-9.0390347885161|-9.0390347885161|-9.0390347885161|7.6421940134945|7.6421940134945|7.6421940134945|7.4913266816606|7.3236963129562|7.2005436391718|7.2005436391718|7.2005436391718|6.278381821302|5.3648686903355|4.9609652114839|4.2344057905377|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-333.91765746937|-335.23167588812|-335.23167588812|-337.70186209791|-339.66873566434|-341.40970629371|-343.34411810412|-344.49346456014|-346.21496062237|-346.40118595355|-346.40118595355|-351.11242883728|-353.68047648586|315.48642678007|315.48642678007|315.48642678007|315.48642678007|315.48642678007|-341.32318000853|-341.32318000853||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853||||||||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.99750344106|-341.99750344106|-341.99750344106|-343.88611493451|317.29968777163|317.29968777163|317.29968777163|317.29968777163|317.29968777163|317.29968777163|317.29968777163|317.29968777163|317.29968777163|317.29968777163|-345.65423392384|-346.00915159247|-346.00915159247|-346.00915159247|-346.00915159247|-346.00915159247|-348.45461288053|-351.31977066786||||-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|-351.31977066786|||-351.31977066786|-351.31977066786|||-351.31977066786|-351.31977066786|-351.31977066786|-352.04552761448|-352.04552761448|-352.04552761448|-352.04552761448|-352.14339922657|-352.14339922657|-352.14339922657|-352.14339922657|-352.14339922657|-352.14339922657|-352.14339922657|-352.14339922657|-352.14339922657|-355.93711025174|-358.70790027972|-360.39246948113||-360.39246948113|-361.21385497903|-364.3257468877|-364.3257468877|-369.69527431966|-370.25632304885|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|330.8608396042|330.8608396042|330.8608396042|330.8608396042|330.8608396042|330.28982178244|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677||329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.27928960436|325.20909861967|325.20909861967|325.20909861967
06460|101349|/equities/berlina-tbk|JKSE||596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|-677.9218219196||-677.9218219196|-677.9218219196|-687.13535768844|-699.59484187605|-705.07670218978||-705.07670218978|-705.07670218978|-705.07670218978||-705.07670218978||-712.17301364442|||-712.17301364442|-712.17301364442|-712.17301364442||||||-712.17301364442||-712.17301364442|-712.17301364442|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482||||-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482||-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482||-716.4316219482||-716.4316219482|-725.34037846818|||-725.34037846818|-725.34037846818||-725.34037846818||||||||-725.34037846818|-725.34037846818|-725.34037846818|-725.34037846818||-725.34037846818|-725.34037846818|-725.34037846818|-725.34037846818||-725.34037846818|-725.34037846818||-725.34037846818|-725.34037846818||-725.34037846818|-725.34037846818|-725.34037846818|-725.34037846818|-725.34037846818|-725.34037846818||-732.86427624|-732.86427624|||-732.86427624||-732.86427624|-732.86427624|-732.86427624||-732.86427624|-732.86427624||-732.86427624|-732.86427624|-732.86427624|-732.86427624|-732.86427624||||||-732.86427624|-732.86427624|-732.86427624|||-732.86427624|-732.86427624|-739.29364026666|-745.30079045267||-745.30079045267||-760.88976716963|-769.04418574404|-775.32687304893|||-784.80763672103|-786.73070746781||||-792.20078607535|-802.4453178615|-815.27199735987|-815.27199735987|-817.4501917614|-817.4501917614|-817.4501917614|-817.4501917614|-817.4501917614|-817.4501917614|-849.81505155729||-849.81505155729|-866.46116839699|-899.95685377443|-932.10722688201|757.89277311799||||||||615.71419235332||-675.87754030455|-675.87754030455||||||-693.19726700505||||||||||||||-697.99696333895||||||||-703.3299592655|||-709.255510295|||||-749.17278921666|||-754.63643246296|-760.70714718106||||||||-778.187836026||-778.187836026|-809.65315114001|-856.00350126667||813.32944303703|809.25493670781|779.72770745312|741.36411939236|667.62679932484|603.47422147205||||-636.13975391994|
06461|101350|/equities/betonjaya-manu|JKSE||-416.62751564724|-416.91946183027|-418.68829092252|-418.8056116907|-418.8056116907|-418.8056116907|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871||-420.24461633871|-420.24461633871|-427.38841523297|-427.38841523297|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|||388.68121348422|388.68121348422|388.68121348422|388.68121348422|||388.68121348422|385.42357053803|384.04796606924|384.04796606924|384.04796606924|384.04796606924|383.6776150654|383.6776150654|383.6776150654|383.6776150654|383.6776150654|||383.6776150654|383.6776150654|383.6776150654|-426.09458918314|-426.09458918314|-426.09458918314||-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314||-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314||-426.09458918314||||||||||||||||||-426.09458918314|||||-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|||||||-428.04270269524|-428.04270269524|-432.67000332745|-432.67000332745||-436.07778147495|-437.86420163883|-442.07133515425||-446.74592794917|-449.93991994352||-451.71102215947||-461.62020447319|-461.62020447319||||-461.62020447319|-461.62020447319||-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319||-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|||-461.62020447319|-461.62020447319|||-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319||-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|378.22143479108|378.22143479108|378.22143479108|378.22143479108|378.22143479108|378.22143479108|367.24603865676|-377.17106815916|-380.07896462129|-382.0877384681|-386.20859829788|-388.8377756764|-388.8377756764|-399.48641741822|-402.98490824247|-406.87212026941|-407.60755588816|-407.60755588816|-418.1195065424|-419.24389615822|-420.04877350914|-422.94308167682|-423.60342408536|-425.89269342817|-428.21410380908|-432.57122645454|-432.6346960606|-434.92744006733|-441.91937785259|-444.7993087251|-447.06087496925|-447.06087496925|-451.51208329917|-452.90231477686|-453.89146086318|-454.54606762575|-455.34082422932|-455.34082422932|-458.15647136591|451.41176374579|451.41176374579|448.67973749532|440.29597221644||440.29597221644|434.43996912938|434.15552125487|427.02403464316|427.02403464316|427.02403464316|421.58226071463|413.7580674607|408.286741623|-417.86822021852|-417.86822021852|-419.74246690947|412.6194812117|412.15302750546|412.15302750546|412.15302750546|412.15302750546|412.15302750546||411.91731790798|411.91731790798
06462|101351|/equities/bfi-finance-in|JKSE||-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-847.53593996233|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962||-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-888.2860959218|-899.20677324645|-908.86045712819|-908.86045712819|-908.86045712819|-935.67828569798|843.34179009151|843.34179009151|843.34179009151|||843.34179009151|843.34179009151|843.34179009151|843.34179009151|||843.34179009151|843.34179009151|843.34179009151|843.34179009151|843.34179009151|843.34179009151|843.34179009151|837.04643343501|808.10714826113|807.61905362347|780.64394076874|||780.64394076874|780.64394076874|780.64394076874|780.64394076874|780.64394076874|780.64394076874||778.21548974305|773.85054415894|746.22282684327|721.6364742703|712.09608252255|704.27342502506|691.10965285904|691.10965285904||691.10965285904|691.10965285904|691.10965285904|691.10965285904|-815.60882668227|-815.60882668227|-815.60882668227|-815.60882668227||||||||-815.60882668227|-815.60882668227|-815.60882668227|-815.60882668227|-815.60882668227|-840.1034897312|-840.1034897312|-854.83721081245|-886.20801201383|-895.23112445981|-906.09013828868|-915.65570920965|-924.61745467738|831.23449893186|831.23449893186|831.23449893186|831.23449893186|831.23449893186|831.23449893186|831.23449893186|831.23449893186|831.23449893186|831.23449893186|-889.19422709647|-889.19422709647|-889.19422709647|-889.19422709647|-889.19422709647|-889.19422709647|-889.19422709647|-894.10469677386|-902.61632974873|-907.90703305414|-918.5078145046|-922.57137593161|-922.57137593161|-931.19041770179|-935.14249098986|-935.14249098986|-944.55210846212|-944.55210846212||||-944.55210846212|-944.55210846212|-944.55210846212|-944.55210846212|-944.55210846212|-944.55210846212|-944.55210846212|-944.55210846212|-944.55210846212|-951.16900940235|-960.07842770628|-960.07842770628|-960.07842770628|-960.07842770628|-960.07842770628|-960.07842770628|-960.07842770628|||-960.07842770628|-960.07842770628|||-960.07842770628|-960.07842770628|-960.07842770628|-960.07842770628|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732||-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-963.79640627732|-991.71822919702|-1004.68692133|-1022.1521348111|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1027.9055479952|-1033.2283866613|-1036.6426518459|-1043.2503685702|-1043.2503685702|-1043.2503685702|-1043.2503685702|-1043.2503685702|-1043.2503685702|-1043.2503685702|-1043.2503685702|-1043.2503685702|-1064.1670761891|941.74430956628|941.74430956628|941.74430956628|941.74430956628|941.74430956628|941.74430956628|941.74430956628|941.74430956628|941.74430956628|941.74430956628|941.74430956628|914.93124637812||914.93124637812|911.5969553509|911.5969553509|911.5969553509|911.5969553509|911.5969553509|911.5969553509|911.5969553509|911.5969553509|911.5969553509|911.5969553509|911.5969553509|904.74548059108|904.74548059108|904.74548059108|899.71720065676|885.59286784192|885.59286784192|885.59286784192|855.10318649102|850.79655211389
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304||-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.288528748115|-10.709476386795|-10.785975839224|-10.785975839224|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|||8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|||8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|-9.7269005832986|-9.7269005832986|-9.7269005832986|||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986||||||||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-10.029889536998|-10.144321707776|-10.271468564196|-10.412742849106|-11.069714276785|-11.410793640872|-11.567548489858|-11.741720544286|-11.931349009969|-11.931349009969|-11.931349009969|-11.931349009969|-11.931349009969|-11.931349009969|-11.931349009969||||-12.051048160456|-12.051048160456|-12.278882623764|-12.278882623764|10.507552316341|10.507552316341|10.507552316341|10.507552316341|10.507552316341|10.507552316341|-11.842528004518|-11.842528004518|-12.005111017151|-12.005111017151|-12.005111017151|-12.005111017151|-12.005111017151|||-12.19244378426|-12.19244378426|||-12.19244378426|-12.19244378426|-12.19244378426|-12.19244378426|-12.219066400322|-12.219066400322|-12.576740444802|-13.418600494224|12.952345068859|12.952345068859|11.835938965399|10.206598850443|9.396220944937|-10.370990531332|-10.370990531332|-10.370990531332|-10.370990531332|-10.370990531332|-10.370990531332||-10.370990531332|-10.370990531332|-10.370990531332|-10.523322812591|-11.192580902879|-11.54731211431|-11.719235682567|-11.910261869518|-12.122513188354|-12.35834798706|-12.620386652289|-12.911540724765|-13.901711916406|-14.890791018229|-15.878656686921|-16.865174096579|-17.850193440643|-18.833548267381|-19.815053630423|-20.794504033804|-22.438337815337|-24.042597572597|-25.602886191775|24.885682009139|22.761868899044|20.624298776715|18.471443085239|17.301603428044|15.569880775362|15.569880775362|14.410978639292|13.234420710324|12.153605815215|12.153605815215|12.053834339771|12.053834339771|12.0340663097|12.0340663097|12.0340663097|10.815629233|9.57|9.57|9.57|9.57|9.57|9.57|9.57|-12|-12|-12|-13||10.5|10.5|10.5|-15|-15|-17|-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50|||
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||748.53502646797|746.33953884935|746.33953884935|739.26615427706|727.79572697451|721.22929256112|721.22929256112|711.57566310184|711.57566310184|711.57566310184|711.57566310184|708.97295900205|698.58106555783|692.86785061981|689.85316735535|684.83685261705|681.48539179673|671.43400795161|671.43400795161|671.43400795161|661.87111994624|641.80124438471|638.82869677124|638.82869677124|618.42077419027||614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|599.26495016961|596.96105574401|594.95672860446|591.06303178273|575.32473059596|||575.32473059596|571.19414510663|570.73121495448|570.73121495448|||570.73121495448|570.73121495448|570.73121495448|570.73121495448|563.45845672768|563.45845672768|563.45845672768|561.06495191965|553.40550213294|550.45055792549|544.66728658388|||537.68587398209|533.40848639764|533.40848639764|503.78720710849|484.76356345388|482.23729272653||477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461||477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|||||||||477.27924703461|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|472.73961016653|472.73961016653|472.73961016653|470.37734462948|462.14149403275|451.26832670306|443.87124185038||443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038||||443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|443.87124185038|442.85693538931|-463.63673923287||-463.63673923287|||-463.63673923287|-463.63673923287|||-465.04082136986||-467.06274243192|-467.06274243192|-468.05276843447|-468.05276843447|-468.67628314531|-468.67628314531|-468.67628314531|-468.67628314531|-468.67628314531|-475.52920349479|-478.73029272259|-478.73029272259|-478.73029272259|-478.73029272259|-478.73029272259|-478.73029272259|-483.58921413622||-483.98801570691|-486.87557300767|-487.8617477863|-489.95749754034|-490.92798016507|-490.92798016507|-490.92798016507|-494.36442240564|-497.40491378404|-503.00545976004|-504.42649353092|-504.42649353092|-508.36277058991|-511.29196732212|-515.32440813569|-520.69378681743|-532.77087424159|-542.48114396727||||||||||||||||||||||||487.14495716847|487.14495716847|487.14495716847|487.14495716847|485.16106352052|478.79007057835|475.98624604786|475.98624604786|475.98624604786|475.98624604786||475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.54027338651|470.2431733697|470.2431733697|470.2431733697|460.77019263299|447.96688070333|440.1854230037|438.42824778189|434.36471975765|433.84968861961|432.27743179957|424.97492422174|414.86102691305
06465|101352|/equities/bhuwanatala-i|JKSE||-40.908565044971|-40.908565044971|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|34.333492167426|34.333492167426|31.751018062313|31.751018062313||31.751018062313|-39.893804861342|-39.893804861342|-40.993116512603|-44.214573902892|41.611637156924|41.611637156924|38.235152396582|33.816835996202|-36.423659263948|-36.423659263948|34.68907899615|34.68907899615|||34.68907899615|34.68907899615|34.68907899615|34.68907899615|||34.68907899615|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-39.041729772085|36.405271886315|||36.405271886315|36.405271886315|32.116968762572|-34.818557083244|-34.818557083244|32.646413382056||32.646413382056|32.646413382056|32.646413382056|32.646413382056|32.646413382056|32.646413382056||32.38490375784|||||31.523873467544|31.523873467544|31.523873467544|28.833500088984|||||||||28.833500088984||28.833500088984|28.833500088984|28.833500088984|28.592777876649|27.825308751833|27.361454168703|-29.516723248515||-29.516723248515|-29.796359165017|-30.107065738907|-32.452295265453|-32.72477251717||-33.027525019077|-33.863916687864|-34.62471424947|-34.62471424947||-34.62471424947|-35.1385713883|-36.153968209222|-36.227121245953|-36.227121245953|-36.585690273282|-37.484100303646|-38.093444781829|-39.04827197981|-40.220302199789|-40.911446888654|39.911070128556|39.911070128556|39.911070128556|39.911070128556|39.456744587285|37.951938430316|-43.7097860585|-43.7097860585|-43.7097860585||||-43.7097860585|-43.7097860585|-46.510873398334|41.054477286008|41.054477286008|39.89386365112|38.7154040568|36.517115618666|33.963461798518|31.959401998354|29.677113331504|27.752348146115|26.558164606795|25.564627340883|25.420241082045|25.420241082045|25.420241082045|||-27.521783026159|-27.521783026159||||-28.579758917955|-28.755287686616|-29.950319651796|-31.000355168662|-31.33372796518|-32.648586627978|31.057125968914|30.952362187682|30.835957986313|30.706619984792|30.562911094214|-31.774183834304|-31.774183834304|30.695351295218|30.55039032802|30.389322586689|30.210358429654|||30.011509366282|29.290565962536|-31.24361231133|-31.24361231133|-31.24361231133|-31.24361231133|-31.43655840905|-31.43655840905|-31.596176010056|30.893137766605|30.812967179706|30.812967179706|30.812967179706|30.812967179706|30.458852421895|30.287613802106|-31.348952260486|-31.348952260486|-31.348952260486|-31.609946956095|29.14821363445|29.14821363445|27.942459593834|27.584992584134|27.584992584134|-29.413589402304|-29.413589402304|-29.413589402304|29.096011775218|28.995568639131|28.88396515459|28.759961282878|28.622179203198||28.469088003553|28.298986670615|28.109985189572|27.899983543969|27.666648382187|25.952652323688|25.952652323688|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.1258484273|25.1258484273|25.1258484273||25.1258484273|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.761109975006|-28.401233305562|27.442921844985|27.442921844985|-28.730086838906|-29.422318709895|27.330470728525|27.330470728525||-27.727813915402|-27.727813915402|-27.958592476545
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||-96.467044253039|-100.6856047256|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|69.245217404998|61.94405679698|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|67.632541664764|67.632541664764|67.632541664764||67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|||67.632541664764|67.632541664764|67.632541664764|67.632541664764|||67.632541664764|67.632541664764|66.739727454765|66.739727454765|66.739727454765|66.739727454765|66.739727454765|65.544141616406|64.771268462673|59.356964958526|58.984682592957|||58.984682592957|58.984682592957|58.984682592957|58.984682592957|58.984682592957|58.984682592957||58.984682592957|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124||-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|59.315236901986||||||||59.315236901986|59.315236901986|59.315236901986|59.315236901986|59.315236901986|58.016929891096|54.796588767884|54.66287640876|54.181586294595|54.181586294595|54.181586294595|52.646206993995|50.051341104439|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944||||-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-53.73819559944|-54.542439554933|-54.547155061037|-54.552394512263|-54.558216124737|-54.564684583041|||-54.571871758935|-54.579857509927|||-54.588730566586|-54.598589518429|-54.609543909365|-54.62171545485|-54.635239394278|-54.650265993642|-54.666962215158|-54.685513572398|-54.706126191553|-54.729029101726|-54.754476779696|-54.78275197744|-54.814168863822|-54.849076515358|-54.887862794842|-54.930958660935|-54.978842956595|-55.03204772955|-55.091164143944||-55.156849048827|-55.229832276474|-55.235977368752|-55.235977368752|-55.235977368752|-55.235977368752|-55.235977368752|-55.251752559318|-55.251752559318|-55.251752559318|-55.251752559318|-55.251752559318|-55.557502843686|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585||50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06468|945724|/equities/bintang-mitra-semestaraya|JKSE||-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563||-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.79208879245|||-280.99120976939|-281.27309848073|-281.27309848073|-284.97010942303|||-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-287.08139416673|||-287.08139416673|-292.86821574081|-294.25681171579|-294.25681171579|-294.25681171579|-301.5075685731||-305.89729841455|-307.77477601617|-309.74975112908|-311.96225802233|-311.96225802233|-311.96225802233|-311.96225802233|-311.96225802233||-311.96225802233|-311.96225802233|-314.32854446323|-314.32854446323|-314.32854446323|-314.32854446323|-318.75055355426|-318.75055355426||||||||-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-325.05617061585|-325.08685717145|-325.08685717145|-325.08685717145|-325.08685717145|-325.08685717145|-325.08685717145|-325.08685717145|-334.53615524205|-334.53615524205|-334.53615524205|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195||||-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|||-335.13457041195|-335.13457041195|||-335.13457041195|-335.13457041195|-335.13457041195|-335.13457041195|-339.87223047089|-339.87223047089|-339.87223047089|-339.87223047089|-342.54215428106|-342.54215428106|-342.54215428106|-343.04683809006|-344.49648676674|-349.66321915876|-349.66321915876|-349.66321915876|-351.76847621229|-351.76847621229|-351.76847621229||-354.63164023588|-359.5907113732|-360.65634597022|-361.63746416077|-361.63746416077|-361.712918717|-361.712918717|-362.56990968555|-366.96656631728|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|315.99254018272|315.99254018272|315.99254018272|315.99254018272|315.99254018272|315.99254018272|315.99254018272|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|525.75770397971|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312||-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-591.94424495447|-591.94424495447|-598.79666964558|||-598.79666964558|-598.79666964558|-598.79666964558|-608.10741071732|||-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|||-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797||-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-613.22502579774||-624.13891755305|-631.29540855517|-631.29540855517|-631.29540855517|-631.29540855517|-636.99489839464|-666.93877599404|-708.26530666004||||||||640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|619.16650084075|617.76947090988|617.76947090988|617.76947090988|617.76947090988|617.76947090988|617.76947090988|617.76947090988|617.76947090988|608.07718989987|588.14132211096|587.65702456774|586.00780507526|560.00867230585|545.00963589539|539.85757517949|539.85757517949|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789|531.74557627789||||531.74557627789|531.74557627789|531.38342750357|531.38342750357|529.59269722619|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|525.16659988734|||525.16659988734|512.30444430535|||512.30444430535|511.96975275678|511.96975275678|511.96975275678|511.96975275678|511.96975275678|493.02194750754|-529.13957097835|-529.13957097835|-535.43285664261|-536.86984071401|-543.46648968224|-545.24054409138|-552.21171565708|-559.40190628565|-566.8354514285|-569.0301116989|-569.0301116989|-569.0301116989||-571.97790188767|-580.25322431963|-589.72580479959|-593.5842275551|-595.86999664623|-595.86999664623|-595.86999664623|-605.68888516247|-621.04320573608|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-657.37552705667|-661.08089760083|-661.08089760083|-665.36766400092|-679.01962666769|-683.0773629641|-687.585958849|-689.82834425803|-689.82834425803|-692.58704917559|-694.26338797288|-707.57825675664|-707.57825675664|-712.8647297296|-719.84969969955|-735.11077744395|-738.96392277031|-738.96392277031|-757.18213641145|-800.75792934606|-843.06436594006|814.64389454944||||||||||||||||||||||814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|813.49321616604
06470|101353|/equities/bisi-internati|JKSE||-951.99795527266|-975.55328363629|-977.8390190751|-977.8390190751|-977.8390190751|-977.8390190751|-977.8390190751|-977.8390190751|-982.87668786123|-985.14076429025|-992.65640476695|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049||-993.0005462049|-993.0005462049|-996.1735138332|-996.1735138332|-1002.692793148|-1012.1586590533|-1022.7244980156|-1022.7244980156|-1022.7244980156|-1027.4716644617|-1031.8348565797|-1031.8348565797|-1031.8348565797|||-1031.8348565797|-1031.8348565797|-1033.1498406441|-1036.2776007156|||-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|||-1046.994100759|-1060.2712230655|-1076.4124700728|-1093.7916334142|-1099.7684815714|-1105.1844511541||-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541||-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541||||||||-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1127.427167949|-1170.1968532767|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1179.7699454556|-1179.7699454556|-1179.7699454556|-1188.3554949507|1049.5663630671|1049.5663630671|1049.5663630671|1049.5663630671|1049.5663630671|1049.5663630671|1049.5663630671|1012.851514519|1010.8572968802|1010.8572968802|1010.8572968802|1010.8572968802|1010.8572968802|1010.8572968802|1010.8572968802|1010.8572968802|1010.8572968802|1010.3969965335|990.44110725949|984.18655217222|984.18655217222||||975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|975.79484905867|||975.79484905867|-1131.9816678288|||-1131.9816678288|-1141.9240753653|-1167.137861517|-1177.9309572411|-1194.04431675|-1194.04431675|-1194.04431675|-1194.04431675|-1194.04431675|-1194.04431675|-1194.04431675|-1194.04431675|-1194.04431675|-1194.04431675|-1197.2769342592|-1197.2769342592|-1203.2284788275|-1203.2284788275|-1203.2284788275||-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1215.2538653639|-1233.0598504043|-1270.8998337826|-1291.6298900618|-1291.6298900618|-1291.6298900618|-1291.6298900618|-1291.6298900618|-1299.0332111798|-1321.7035679775|-1389.6706310861|-1426.5784789846|-1453.9760877607|-1463.8623197341|-1471.3115058445|-1471.3115058445|-1473.9572287161|-1483.0080319068|-1502.9739806678|-1502.9739806678|-1502.9739806678|-1512.1282313687|-1512.1282313687|-1512.1282313687|-1517.6424792986|-1519.6027547762|-1527.3363941958|-1530.6515491064|-1534.0572767849|-1539.3916997345|-1539.3916997345|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963||-1588.9100433292|-1629.8019255131|-1629.8019255131|-1629.8019255131|-1629.8019255131|-1642.5337989836|-1642.5337989836|-1642.5337989836|-1642.5337989836|-1653.9264433151|-1656.307159239|-1660.8968435989|-1674.6076039988|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1823.1036347592|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1958.1260633782|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495||1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1803.6441261486|1803.6441261486|1803.6441261486|1803.6441261486|1803.6441261486|1793.1897383272|||1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|||1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|1784.9330425858|1753.2589362064|1715.381402724|1715.381402724|1684.3126696933|||1637.2918552148|1637.2680461515|1637.2680461515|1637.2680461515|1637.2680461515|1637.2680461515||1637.2680461515|1488.9089401683|1479.0654890759|1441.183876751|1429.3709741678|1426.5233046308|-1531.4245295704|-1531.4245295704||-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704||||||||-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1558.5272550783|-1561.5768581213|-1561.5768581213|-1584.529842357|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1622.3917791587|-1634.601976843|-1643.1688631589|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604|1521.4491349604||||1521.4491349604|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1642.5571533376|-1646.7301703751|-1663.3113004168|-1685.9014449075|-1712.1127165639|-1729.0141295154|-1740.3601246745|||-1740.3601246745|-1740.3601246745|||-1740.3601246745|-1740.3601246745|-1740.3601246745|-1740.3601246745|-1791.2334718606|-1839.9816354007|-1884.9795948896|-1962.7551054329|-2036.9501171477|-2059.389019053|-2074.3211322811|-2096.2606571372|-2096.2606571372|-2096.3897903116|-2096.3897903116|-2096.3897903116|-2122.2096176687|-2122.2096176687|1923.1096429709||1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1923.1096429709|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1896.8928152846|1822.8399525706|1822.8399525706|1822.8399525706|1822.8399525706|1822.8399525706|1822.8399525706|1822.8399525706|1822.8399525706|1817.1367970897|1817.1367970897|1817.1367970897|1817.1367970897|1817.0964412108|1795.3849346787|1771.8165940874|1755.0739934305|1741.1933260339|1735.4248620478||1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1735.4248620478|1714.0831800532|1637.3146445035|1606.3301021996|1606.3301021996|1606.3301021996|1591.203842832|1591.203842832|1591.203842832
06473|1062863|/equities/borneo-olah-sarana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-55.03278672147|-55.591985246078|-56.713316940086|-58.438754671675|-58.438754671675|-58.438754671675|-58.438754671675|-60.48750519075|-61.930561323056|-63.645068136729|-64.938964596365|-65.821071773739|-69.023413081933|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347||-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.500598411497|-75.056220457218|-77.673578285798|-80.288368254072|-80.288368254072|-82.153742504524|-84.726380560583|-88.807089511759|||66.941965642606|66.941965642606|66.941965642606|66.941965642606|||66.941965642606|66.941965642606|66.941965642606|66.941965642606|66.941965642606|66.941965642606|66.768850714006|58.57650079334|50.529445325934|-69.214379933038|-69.214379933038|||-69.214379933038|-69.214379933038|-70.404866592265|54.657247472888|54.657247472888|54.657247472888||-60.788145903235|-60.788145903235|-60.788145903235|-60.788145903235|-62.042384336928|-65.824871485475|-67.305412761639|-67.724343785058||-67.724343785058|-67.724343785058|-67.724343785058|-67.724343785058|-71.415937538953|-77.684375043281|-79.371527825868|-83.301697584298||||||||-87.437856768585|-87.437856768585|-87.437856768585|-89.547945082433|65.008709774774|65.008709774774|65.008709774774|65.008709774774|65.008709774774|57.84301086086|51.770012067622|45.944459342743|45.944459342743|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.537525906501|41.5154640821|41.5154640821|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805||||39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|39.822676666805|38.636307407561|-56.54431494154|-56.54431494154|-56.54431494154|-56.54431494154|-56.54431494154|||-56.54431494154|-56.54431494154|||-56.54431494154|-56.54431494154|-56.54431494154|-58.2159054906|-61.795450545112|47.071398429202|47.071398429202|47.071398429202|46.523776032447|43.02641781383|39.479311130082|39.479311130082|39.479311130082|39.143679033425|36.381865592694|32.368739547438|30.743043941598|29.881159935108|26.090177705676||22.777997167501|22.777997167501|20.938987828483|20.938987828483|20.938987828483|20.938987828483|20.938987828483|20.938987828483|20.938987828483|17.598875364981|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.431548385402|16.431548385402|16.431548385402|16.247531495316|16.247531495316|16.247531495316|16.247531495316|16.247531495316|16.247531495316|16.157721153344|16.157721153344||16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344
06475|101221|/equities/buana-finance|JKSE||756.24816340149|756.24816340149|756.24816340149|752.77573711277|703.91748568085|697.13053964539|664.86726627265|647.85290298032|647.85290298032|647.85290298032|639.83655886702|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208||629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|||629.05356898208|629.05356898208|629.05356898208|629.05356898208|||629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|||629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208||629.05356898208|629.05356898208|625.89285442453|613.75661040066|613.75661040066|585.56290044517|-656.18777722818|604.92249724916||604.92249724916|604.92249724916|582.4138858324|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|||||||||-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832||596.84921027786|596.84921027786||596.84921027786|596.84921027786|596.84921027786||596.84921027786|596.84921027786|596.84921027786|596.84921027786||596.84921027786|596.84921027786|596.84921027786||596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786||||596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|596.84921027786|-689.21202139007|-689.21202139007|-690.34498313669|-690.34498313669|-690.34498313669||-690.34498313669|-690.34498313669|-690.34498313669||-690.34498313669|||-690.34498313669|-690.34498313669|||-690.34498313669|-690.34498313669|||-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155||-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-712.4961586367|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|647.5038413633|646.54795230037|646.54795230037|645.72078504852|645.72078504852|645.72078504852|633.02309449836|630.15903749179|630.15903749179|630.15903749179|630.15903749179|620.17670832421|612.97412036023|607.19346706692|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804||605.89399993804|605.89399993804|605.89399993804|595.41268915653|595.41268915653|595.41268915653|595.41268915653|595.41268915653|595.41268915653|588.59591253893|588.59591253893|585.67506864644|585.67506864644|585.67506864644|585.67506864644|580.14824062584|580.14824062584|580.14824062584|580.14824062584|580.14824062584|580.14824062584
06476|101357|/equities/buana-listya-t|JKSE||116.64861593749|116.64861593749|116.64861593749|116.64861593749|116.28841473764|116.28841473764|116.04268304182|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871||115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|112.92521768144|112.92521768144|112.92521768144|112.92521768144|112.92521768144|103.53679198617|||-128.22209395128|-128.22209395128|-128.22209395128|-128.22209395128|||-128.22209395128|-128.22209395128|-128.22209395128|-129.80232661253|-130.22480734726|-130.29409746572|-130.29409746572|-130.29409746572|-130.29409746572|-130.54899718413|-131.47928361891|||-131.47928361891|-131.47928361891|-131.47928361891|-131.47928361891|-131.50119524886|-131.50119524886||-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886||-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008||||||||-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-143.24857066369|-144.77618962632|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|127.33955631922|127.33955631922|127.33955631922|127.33955631922|127.33955631922|127.33955631922|127.33955631922|124.32172924358||||120.50144804113|120.50144804113|120.50144804113|120.50144804113|120.50144804113|120.50144804113|120.50144804113|118.50160893459|118.05734326065|117.56371473406|115.0152385934|110.63075921508|110.63075921508|110.63075921508|110.63075921508|110.63075921508|110.63075921508|||110.63075921508|110.63075921508|||110.63075921508|110.63075921508|110.63075921508|110.63075921508|110.63075921508|110.63075921508|110.63075921508|110.63075921508|110.63075921508|-122.65422948574|-122.65422948574|-122.65422948574|-122.65422948574|-122.65422948574|-122.65422948574|-122.65422948574|-123.61581053971|-124.46201171079|-125.90223523421||-126.11359470467|-127.07066078297|-127.91184531441|-128.73981910442|-128.73981910442|-128.73981910442|-128.73981910442|-129.65535456047|-131.56150506719|-132.6238945191|-133.58210502122|-137.14678335692|-139.11907628735|-139.11907628735|-139.11907628735|-139.11907628735|-139.11907628735|-141.63230698594|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|123.26601264835|123.26601264835|120.0177918315|114.5722326345|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725||-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|||||||||||
06477|101358|/equities/budi-starch--|JKSE||-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946||-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-248.28642264384|-249.1807686961|-249.1807686961|220.77682877025|220.77682877025|219.52980974472|218.58867749413|217.87630832681|216.62507200841|||216.62507200841|215.58368813766|215.58368813766|215.58368813766|||215.58368813766|215.58368813766|211.42632015296|206.80702239218|204.45224710242|201.16916344713|197.85462605237|197.36365739025|197.36365739025|197.36365739025|197.36365739025|||197.36365739025|196.07073043361|192.41192270401|188.62435856001|-202.08604488816|-202.08604488816||-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816||-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816||||||||-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-206.48894430638|-206.48894430638|-207.65438256264|-208.50020204639|-208.50020204639|-208.50020204639|-208.50020204639|-209.38911338488|-209.4921447905|-209.4921447905|-209.4921447905|-209.4921447905|-209.4921447905|-209.4921447905|-209.4921447905|-209.4921447905|-212.43571643389|-213.37301825987|-215.30335362208|-215.55928180231|-216.95475755813|-217.61639728681|-218.3515525409|-219.01036013841|-219.01036013841|-219.01036013841|-219.56706682045|-220.74118535606|-221.26798372895|-222.40887080995|-224.56541201105|-225.40601334561|-225.5869444503|-225.5869444503|-225.5869444503|-225.5869444503|-225.5869444503||||-225.5869444503|-230.55178327198|-230.55178327198|-235.27975919109|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.35963499692|-235.66582613755|-235.66582613755|||-235.66582613755|-235.66582613755|||-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755|-235.66582613755||-235.66582613755|-236.62869570839|-237.25410634265|-237.94900704739|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-239.6782969949|-239.6782969949|-239.6782969949|-239.6782969949|-239.80036666037|-239.80036666037|-240.55596295596|-240.70015234121|-240.70015234121|-240.70015234121|-240.70015234121|-240.70015234121|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313||-241.6043870313|-241.6043870313|-242.11598559034|-244.64126138242|-244.64126138242|-244.64126138242|-244.64126138242|-244.64126138242|-244.64126138242|-245.29785355855|-245.29785355855|-246.3435681528|-246.3435681528|-246.3435681528|-246.3435681528|-246.3435681528|-246.60396461423|-248.89329401581|-250.21477112867|-250.23863458742|-252.7514007252
06478|955767|/equities/bukaka-teknik-utama|JKSE||792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713||792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|||792.19204399713|792.19204399713|792.19204399713|792.19204399713|||792.19204399713|792.19204399713|792.19204399713|791.16878463255|791.16878463255|791.16878463255|788.52087181394|786.47638495549|786.47638495549|778.86264995054|774.84738883393|||772.92887510362|772.92887510362|764.89214691855|764.89214691855|764.89214691855|757.10238546505||754.55820607228|745.84227687562|745.84227687562|745.84227687562|745.84227687562|745.84227687562|733.43586319513|-858.40459644986||-861.28288494428|-862.3153428591|-862.3153428591|-862.3153428591|-867.85038095456|-873.44486772728|-882.71651969698|-900.65656103793||||||||-900.65656103793|-900.65656103793|-900.65656103793|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074||||-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-928.83014267538|-928.83014267538|-928.83014267538|-928.83014267538|-928.83014267538|-928.83014267538|-928.83014267538|-928.83014267538|-928.83014267538|-946.47793630598|-949.85282168264|||-949.85282168264|-949.85282168264|||-949.85282168264|-962.26038639594|-962.26038639594|-962.26038639594|-973.7782548098|-973.7782548098|-977.82266390591|-977.82266390591|-977.82266390591|-977.82266390591|-977.82266390591|-978.79309177765|-978.79309177765|-978.79309177765|-983.65899086405|-985.18723026619|-985.18723026619|-985.18723026619|-990.29940424765||-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-1002.5780579529|-1002.5780579529|-1002.5780579529|-1003.1422866143|-1004.3247629048|-1005.0830698942|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473||-1005.309984473|-1005.309984473|-1005.309984473|-1013.9209545851|-1013.9209545851|-1013.9209545851|-1013.9209545851|-1013.9209545851|-1016.5073513397|-1016.5073513397|-1016.6448781971|-1016.6448781971|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643
06479|1175886|/equities/bukalapak.com-pt|JKSE||136.46493310629|132.62770345143|130.08633716826|126.37370796473|125.85972189713|125.85972189713|125.85972189713|125.85972189713|125.85972189713|125.85972189713|120.73302433014|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-137.83262402475|-140.75847113862|-140.84274570957||-141.65860634397|-143.17622927108|-143.5879373717|-143.5879373717|-150.08226620553|-150.08226620553|-150.08226620553|-150.08226620553|-150.08226620553|-150.51327827031|-150.51327827031|-150.51327827031|-150.51327827031|||-150.51327827031|-150.51327827031|-150.51327827031|-151.18603490909|||-151.18603490909|-151.18603490909|-151.18603490909|-151.18603490909|-151.18603490909|-151.18603490909|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|||-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237||-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237||-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237||||||||126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|122.57725955268|122.57725955268|122.57725955268|122.57725955268|122.32134369366|122.32134369366|122.32134369366|116.63482632629|-130.71439383434|-130.71439383434|-130.71439383434|-130.71439383434|-130.71439383434|-130.71439383434|-131.5407184903|-131.5407184903||||-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-131.5407184903|-132.58821934722|-132.58821934722|-132.58821934722|-132.58821934722|||-132.58821934722|-132.58821934722|||-132.58821934722|-133.82024371913|-134.16696755449|-134.16696755449|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661||-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-137.6882910817|-137.709212313|-141.51023590334|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|111.37066505517|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492||-124.90271137492|-124.90271137492|-124.90271137492|-124.94745708324|-126.21939675916|-128.02155195462|-128.69061328291|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||-2532.2411400177|-2555.267933353|-2571.9643703922|-2572.6854314081|-2572.6854314081|-2572.6854314081|-2572.6854314081|-2572.6854314081|-2577.9838126757|-2583.870902973|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2618.0337130621|-2636.7041256246|-2653.0045840273|-2676.1162044748|-2681.4269234488|-2681.4269234488|-2681.4269234488||-2681.4269234488|-2734.3632482764|-2794.2924980849|-2850.3249978722|2848.3607710944|2848.3607710944|2848.3607710944|2826.5119678827|2816.8228438999|2816.8228438999|2816.8228438999|2816.8228438999|2740.3587154443|||2700.9541282715|2699.9910505585|2699.9910505585|2699.9910505585|||2699.9910505585|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2621.4448745319|2600.4943050354|2592.706855394|||2592.706855394|2592.706855394|2592.706855394|2592.706855394|2592.706855394|2592.706855394||2592.706855394|2592.706855394|2575.5022906099|2575.5022906099|2562.7803228999|2550.8670254443|2504.2966949382|2480.3296610424||2472.0329567138|2470.5921741264|2462.8801934738|2417.0891038598|2358.432337622|2306.9049498887|2306.9049498887|2306.9049498887||||||||2306.9049498887|2261.0054998763|-2505.4253087946|-2505.4253087946|-2559.9170097718|-2589.7832781506|-2589.7832781506|-2589.7832781506|-2618.648086834|-2632.3867631489|-2650.9852923877|-2678.8725470975|-2685.4139412194|-2732.6821569104|-2737.4160294322|-2737.4160294322|-2737.4160294322|-2737.4160294322|-2739.8346042372|-2739.8346042372|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922||||-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|-2775.6790015922|||-2775.6790015922|-2775.6790015922|||-2775.6790015922|-2784.6433351024|-2799.6037056693|-2822.3374507437|-2867.597167493|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2877.1486072626|-2889.6095636252|-2929.5323367117|-2929.5323367117||-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2963.258965794|-2963.258965794|-2963.258965794|-2963.258965794|-2963.258965794|-3012.5099619933|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3037.5801420353|-3070.0890467058|-3098.4322741176|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2851.2954574335|2851.2954574335|2851.2954574335|2851.2954574335|2780.3282860372|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137||2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2632.4442517334|2632.4442517334|2632.4442517334|2632.1602797038|2630.1780885598|2617.4200983997|2589.9112204442|2570.4459511656|2570.4459511656|2553.2732790729|2546.4484926826|2546.4484926826
06481|101359|/equities/bukit-darmo-pr|JKSE||-33.011480818668|-33.457200909631|-33.563556566257|-34.459507295841|32.585875177807|32.585875177807|32.585875177807|32.585875177807|32.428750197563|32.254166886181|32.06018542909|31.77152784585|-33.666894563684|-33.666894563684|-33.666894563684|-33.666894563684|-33.85210507076|-34.057894523066|-34.286549470074||-34.540610522304|-34.822900580338|-35.136556200375|-35.587191282389|-35.587191282389||-35.587191282389|-35.587191282389|-36.428631212826|-36.428631212826|-36.550746391087|-36.550746391087|-36.550746391087|33.925004455448|33.925004455448|33.925004455448|33.925004455448|33.925004455448|30.694449394942|||-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|||-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|||-32.426302567991|-32.426302567991|-33.529225075545|-33.865805639495|-34.239784043883|-35.155315604314||-36.783684004794|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967||-38.561154401967|-39.67906044663|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505||||||||-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-41.787057919451|-42.818953243834|-43.854392493149|-45.393769436832|-45.498997855737|-45.498997855737|-45.498997855737|-47.55444206193|-49.782713402144|-50.108288150795|-50.108288150795|47.901916441452|47.901916441452|47.901916441452|47.901916441452|47.901916441452|47.901916441452|47.901916441452|47.901916441452|47.446573823836|45.162859804262|43.847622004735|-46.817750611438|-46.817750611438|-47.630834012709|-48.645371125232|-49.16152347248|-50.012803858311|-50.736448731456|48.461661548071|48.461661548071||||48.461661548071|48.323200594274|48.323200594274|48.323200594274|||48.323200594274||48.323200594274|48.323200594274|48.323200594274|48.323200594274||48.323200594274|48.323200594274|48.323200594274|48.30355621586|||48.089243287803|48.089243287803|||48.089243287803|48.089243287803|48.089243287803|||48.089243287803|48.089243287803|48.089243287803|48.089243287803|48.089243287803|48.089243287803|48.089243287803|48.089243287803|48.089243287803|47.986720108398|47.986720108398|47.151911231554|46.339828123081|46.339828123081||46.339828123081|46.339828123081|44.822031247868|-49.108603397694|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|46.562007053732|46.562007053732|46.562007053732|46.562007053732|45.068896726369|43.909885251521|42.955428057246|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.19484921336|42.004503401175|42.004503401175|42.004503401175|42.004503401175|42.004503401175|41.116114890194|37.906794322438|36.785327024931|35.928141138812|34.460668072608|34.460668072608|33.345186747342|-38.047417129913||-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-40.497130144348|-43.552366827053|-46.502629807837|49.997077991292|49.996753323658|49.996392581842|49.995991757603|49.995546397336|49.995051552596|49.994501725107|49.993890805674|49.993212006304|49.992457784783
06482|101360|/equities/bukit-uluwatu|JKSE|||163.85420294815||151.83800327572|109.82000363969|95.077781821876|84.975313135418|82.623200460107|82.623200460107|82.623200460107|68.748000511229|66.831111679144|65.708293978271|65.708293978271|65.708293978271|65.708293978271|64.453659975857|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459||64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|60.81639458051|56.435014311298|-70.493225757492|||-70.493225757492|-70.493225757492|-72.381361952768|-73.838630936582|||-73.838630936582|-73.838630936582|-74.265145485091|-74.297051493814|-74.297051493814|-74.297051493814|-74.297051493814|-75.496723882016|-75.885248757795|-77.562035503451|-77.562035503451|||-79.29115055939|-80.601278399322|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452||-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-84.614209894947||-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-91.328312637208||||||||-97.920347374675|-100.96705263853|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-102.90843750847|-103.34270834274|-106.60300926971|-110.28112141079|-114.09013490088|-116.39522827269|-116.39522827269|-122.8280314141|-123.17658199271|-123.17658199271|-138.36286888079|83.472231548861|83.472231548861|83.472231548861|83.472231548861|73.533339343361|73.533339343361|73.533339343361|73.533339343361|73.533339343361|60.259265937068|53.343569207886|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548||||-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|-67.03814299548|||-68.264603328311|-68.348364752587|||-68.348364752587|-68.348364752587|-68.348364752587|-68.348364752587|-68.348364752587|-68.348364752587|-68.348364752587|-68.348364752587|-68.348364752587|-68.348364752587|-68.442627502874|-69.214030558749|-69.90447839861|-69.9494204429|-70.388244936556|-71.812648069822|-71.812648069822|-73.177805590509|-73.177805590509||-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-74.706866379299|-74.706866379299|-74.706866379299|-75.396518199221|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|54.737570981606|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.57077074778|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035||-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|230.28114016424|230.28114016424|230.28114016424||230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|||230.28114016424|230.28114016424|230.28114016424|220.20126684915|||214.28479811544|214.28479811544|214.28479811544|214.28479811544||214.28479811544|214.28479811544|214.28479811544|214.28479811544|214.28479811544|179.76088679494|||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456||||||||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|164.25057672729|159.44185641609|159.44185641609|159.44185641609|159.44185641609|159.44185641609|159.44185641609|159.44185641609|159.44185641609|159.44185641609|156.60206268454|153.33562520504|152.98548270849|152.98548270849|152.98548270849|152.98548270849|151.7845465537|151.7845465537|-186.2219818826|-186.2219818826|-186.2219818826|-186.2219818826|-186.2219818826|-186.2219818826|-186.2219818826|-187.78022454642|-187.78022454642|-188.31136060713|-192.57481838253|-192.57481838253||||-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-192.57481838253|-195.52757598058|||-204.91952886732|-212.57725429702|||-221.87694692777|-221.87694692777|-221.87694692777|-221.87694692777|-221.87694692777|-221.87694692777|-221.87694692777|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665|-224.36553983665||-227.59813420665|-227.59813420665|-227.59813420665|-230.13349902055|-230.13349902055|-232.03722113395|-234.98580125994|-237.09533473327|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|179.06776289286|179.06776289286|179.06776289286|179.06776289286|173.65200577971|173.65200577971|173.65200577971|173.65200577971|173.65200577971|170.07133851812|170.07133851812|170.07133851812|166.19037613125|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077||158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|154.7116135453|152.290681717|149.76413947231|149.76413947231|149.76413947231|149.76413947231|149.76413947231|146.29348830257|145.11541765749|145.11541765749|140.5726862861
06484|101361|/equities/bumi-citra-per|JKSE||-112.12106792267|-112.12106792267|-112.35492748463|-112.35492748463|-112.35492748463|-112.35492748463|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-116.50978758027|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|87.768049033822||85.686721148691|78.596356831879|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|75.919283732046|||73.98872939924|73.98872939924|73.98872939924|71.543032665823|||68.881147406469|64.867941562744|64.867829089807|64.867829089807|61.019810099786|52.244233444206|49.049148271341|48.773664002854|48.773664002854|-52.778061266798|-52.778061266798|||-52.778061266798|-52.778061266798|-52.778061266798|-52.778061266798|-52.778061266798|-52.778061266798||-53.197845851998|50.724615720002|-50.305982533331|-50.33998059259|-50.377756213989|-50.419729126655|-50.466365696283|-50.518184106981||-50.575760118868|-50.639733465408|-50.710814961565|-50.789794401739|-50.877549335265|-50.975054816962|-51.083394241068|-51.203771378965||||||||-51.337523754405|-51.486137504895|-51.651263894328|-51.681203567084|-51.681203567084|-51.681203567084|-51.681203567084|-51.681203567084|-51.868003963427|-52.075559959363|-52.306177732626|-52.562419702918|-52.847133003242|-53.181645683015|-53.181645683015|-53.660693666687|-53.660693666687|-53.660693666687|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.285203174454|-54.372447971616|-54.469386635128|-54.577096261254|-54.696773623615|-54.829748470684|-54.97749830076|-55.141664778622|-55.324071976246|-55.526746640274|-55.751940711415|-56.502156346017|50.445151774924||||50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|||50.445151774924|50.445151774924|||50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924||50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|49.840499580741|49.840499580741|49.840499580741|49.840499580741|49.489443978601|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452||48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452
06485|101363|/equities/bumi-resources|JKSE||-125.55988267266|-127.0109807474|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.97244018485|-129.80271131649|-130.43966059518|-130.43966059518|-130.43966059518|-130.43966059518|-131.43295621686|-132.52216816897|-132.52216816897|-135.08939392176|-135.08939392176||-135.08939392176|-137.09932657974|-139.82015627128|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|108.05224589283|106.2247176587|||105.97190850966|105.48478533562|105.48478533562|105.48478533562|||105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|104.74204206354|103.99115784838|96.101286498202|||96.100353701484|96.100353701484|95.167059668316|94.518955187018|94.021061318908|91.467845909898||91.019828788776|90.459057374004|90.459057374004|90.459057374004|90.459057374004|90.459057374004|88.510063748894|81.075533263228||81.075533263228|81.075533263228|-99.852151157126|-99.852151157126|-99.852151157126|-99.852151157126|-99.852151157126|-103.06770740932||||||||-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-108.01967489924|-109.13297211027|-111.13904911221|-111.13904911221|-111.13904911221|-111.13904911221|-111.13904911221|-111.87672123579|-112.19635692865|-113.77372992072|-114.31324681571|-114.31324681571|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-116.68384756353|-119.87094173726|-123.24549081918|-128.32832313242|-132.64258125825|-134.49175695361|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465||||-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-135.04756112465|-139.55284569406|-140.40120187312|-140.40120187312|-140.40120187312|-140.40120187312|||-140.40120187312|-140.50133541458|||-142.00148379398|-142.61275977109|-146.23639974565|-149.31822193961|-158.52024659957|-162.68916288841|-163.93127132627|-163.93127132627|-163.93127132627|-163.93127132627|-163.93127132627|-163.93127132627|-163.93127132627|-165.86807925141|-166.56480084575|-166.56480084575|-166.56480084575|-166.56480084575|-166.56480084575||136.24527255176|136.24527255176|136.24527255176|136.24527255176|136.24527255176|136.24527255176|136.24527255176|136.24527255176|136.24527255176|136.24527255176|129.60585839084|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|121.32863943169|120.47626603522|117.80351993857|117.80351993857|117.80351993857|116.9483554873|116.26957467568|116.26957467568|113.88241060753|113.88241060753|113.88241060753|113.88241060753|113.88241060753|113.88241060753|112.67751798015|112.67751798015|112.67751798015|109.69724220017|106.66360244463|103.62622493848|102.41802770942|102.29386136966|102.29386136966|100.60429041073|98.226989345258|93.918877050287|89.520974500319|88.856638333688||85.722810873997|85.722810873997|85.722810873997|85.722810873997|85.722810873997|85.722810873997|85.469789859996|83.688655399996|83.209617111107|82.376068295647|82.376068295647|82.376068295647|82.376068295647|82.376068295647|82.376068295647|79.940422902122|79.940422902122|79.940422902122|77.544914335691|77.327682595212|73.752980661346
06486|101362|/equities/bumi-r-mineral|JKSE||405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|-455.95710258444|-455.95710258444|-455.95710258444|-455.95710258444|-455.95710258444|-455.95710258444|-462.58976365098|-462.58976365098|-462.58976365098|-462.58976365098|-462.58976365098|-462.58976365098|-465.66222723042|-465.66222723042|-465.66222723042||-471.95803025602|-473.39781139558|-486.8864571062|-488.65161900689|-504.61291000766|421.31660145361|421.31660145361|421.31660145361|421.31660145361|421.31660145361|409.79622383735|382.88469315261|357.98299239179|||353.26318671893|353.26318671893|353.26318671893|353.26318671893|||353.26318671893|353.26318671893|353.26318671893|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|||347.70816055494|347.70816055494|347.70816055494|337.78684506104|335.70897813586|335.70897813586||335.70897813586|331.67664237318|321.72568946667|321.72568946667|321.72568946667|321.72568946667|321.72568946667|313.58409940741||304.76011045268|294.62234494742|-362.75343367809|-362.75343367809|-362.75343367809|-362.75343367809|-362.75343367809|-369.83714853121||||||||-405.02352336243|-405.02352336243|-405.02352336243|-405.80391484715|-427.81270362314|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.63791772288|-404.98847106152|-404.98847106152|-404.98847106152|-404.98847106152|-404.98847106152|-412.98719006835|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697||||352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|352.86234771697|351.62483079663|325.91647866293|-407.95496461367|||-407.95496461367|-408.3944051263|||-414.66045014034|-420.73383348926|-430.37092609918|-432.07880677687|366.87484447593|366.87484447593|366.87484447593|366.87484447593|366.87484447593|366.87484447593|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138||366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|357.47750623591|357.47750623591|357.47750623591|357.47750623591|317.75278470657|312.28087189619|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|286.69217566134|280.99130629038|273.76811810042|251.18679788936|232.57629369057|232.57629369057|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|197.98167210186|182.31296900207|173.95885444674|171.91269471432|171.91269471432|171.91269471432|160.12521634925|151.89595702143|151.89595702143|151.89595702143|151.89595702143||151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|149.71773002381|148.45592138975|148.45592138975|148.45592138975|148.45592138975|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||780.16211988885|780.16211988885|780.16211988885|780.16211988885|780.16211988885|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-855.96097768733|-858.64308441903|-858.64308441903|-858.64308441903|-858.64308441903|-861.5478715767|-864.775412863||-870.86156984778|-885.09817537418|-885.09817537418|-885.09817537418|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|||820.4946004224|820.4946004224|820.4946004224|820.4946004224|||820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|806.10511158044|-893.72772973774|-893.72772973774|-893.72772973774|-893.72772973774|-893.72772973774|||-893.72772973774|-914.97525526416|803.7342527603|803.7342527603|795.7521639016|795.7521639016||782.50240433511|776.76222757422|776.76222757422|765.56914174913|752.5768241657|-831.12526993335|-831.12526993335|-831.12526993335||-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-836.25029992595||||||||-845.48742558443|-845.48742558443|-845.48742558443|-845.48742558443|-866.37491731603|-881.19330221678|-881.19330221678|-881.19330221678|-886.87444718121|-886.87444718121|-891.52716353468|-903.08573726076|-904.44348713752|-904.44348713752|-904.44348713752|-904.44348713752|-904.44348713752|-904.44348713752|-904.44348713752|-904.44348713752|-934.6594301528|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-941.9923341304|-949.15814903377|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043||||-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-973.01724123043|-974.65328015148|-974.65328015148|-974.65328015148|-980.4480890572|-987.44232117467|-1006.8785097468|-1006.8785097468|-1006.8785097468|||-1006.8785097468|-1006.8785097468|||-1006.8785097468|-1006.8785097468|-1006.8785097468|-1024.3094552742|-1035.0660614158|-1050.6289571287|-1054.8655079208|-1062.6283421342|-1072.9203801491|-1078.2967656162|-1078.2967656162|-1086.4408506846|-1094.5360473779|-1094.5360473779|-1094.5360473779|-1094.5360473779|-1095.3178304199|-1117.9699155276|-1117.9699155276||-1117.9699155276|-1117.9699155276|-1117.9699155276|-1127.4665728084|-1143.5343934272|-1143.5343934272|-1143.5343934272|-1161.7048815858|-1169.9498684286|-1200.277615344|-1200.277615344|-1212.8084614933|-1242.0783475226|-1242.0783475226|-1245.3648305807|-1306.516478423|-1307.2405315811|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569|-1321.2747066569||-1343.2508930215|1185.0736066806|1185.0736066806|1185.0736066806|1184.6917766526|1184.6917766526|1184.6917766526|1184.6917766526|1184.6917766526|1184.6917766526|1184.6917766526|1184.6917766526|1168.8241962807|1131.7491069785|1099.1656744206|1093.9973699445|1093.9973699445|1093.9973699445|1093.9973699445|1078.0526332717|1064.2251480797
06488|101365|/equities/bumi-teknokult|JKSE||4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043||4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|||4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|||4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|-6.4235513869772|-6.4235513869772|||-6.4235513869772|-6.4235513869772|-6.4235513869772|-6.5817237633079|-6.7574708481199|-6.8610659759182||-6.8610659759182|-6.8610659759182|-6.8610659759182|-6.8610659759182|-7.3491988695723|-7.3491988695723|-7.3491988695723|-7.7129876497528||-7.7129876497528|-7.7129876497528|-7.7129876497528|-7.7129876497528|-7.7129876497528|-7.9033196108365|-8.1147995675961|-9.0164439639957||||||||7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|6.8845654817816|6.0384060908685|5.7093401009649|5.5659334455166|5.5133071131445|5.5133071131445|5.5133071131445|5.5133071131445|5.5133071131445|5.5133071131445|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.2947707270806|-6.4386341412007|-6.5984823791118|-6.7760915323465|-6.9734350359405|-7.132839837236|-7.132839837236|-7.132839837236|-7.132839837236|-7.132839837236|-7.132839837236|-7.4238426344832||||-7.4238426344832|-7.4238426344832|-7.4238426344832|-7.4238426344832|-8.3042695938703|-9.023789622062|-9.023789622062|-9.3597662467356|7.1558152814049|6.0620169793388|4.9577966437097|3.8419962707886|-4.096300900261|-4.096300900261|-4.2181121114011|-4.3534579015568|-4.431543485649|||-4.431543485649|-4.431543485649|||-4.431543485649|-4.431543485649|-4.431543485649|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364||-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.1167710755597|2.1167710755597|2.0368988759989|2.0368988759989|2.0368988759989|2.0368988759989|-3.6025939802482|-3.6025939802482|-3.6025939802482|-3.6025939802482||-4.3917710891647|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.8237609141129|-4.9152899045699|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|3.4888428491086|3.4888428491086
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||-209.75289568734|-209.75289568734|-209.75289568734|-209.75289568734|-209.75289568734|-211.80604405844|-211.80604405844|-212.64683684285|-212.64683684285|-212.64683684285|-213.09991336468|-213.09991336468|-213.09991336468|-216.44434818298|-217.27149798109|-217.47098516184|-217.47098516184|-217.55677180474|-217.55677180474|-220.39641311638|-220.82934790709|-222.03260878566|-222.5024281286|-222.5024281286|-222.5024281286||-222.5024281286|-222.5024281286|-222.66936458733|-225.63262731926|-226.14736368806|-228.49707076451|-232.10785640502|-236.84206267224|-241.49118074693|-244.32353416326|-246.70710892129|-246.70710892129|-246.70710892129|||-246.70710892129|-251.6745654681|-258.16522464176|-258.16522464176|||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176||||||||-265.17726288308|-265.17726288308|-265.17726288308|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775||||-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-282.98770085306|-284.65310296152|-284.65310296152|-284.65310296152|-284.65310296152|-288.05900329058|-292.84333698954|-296.38148554393|-300.33619083819|-300.33619083819|-300.33619083819|-300.33619083819|-300.33619083819|||-300.33619083819|-300.33619083819|||-300.33619083819|-300.33619083819|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-300.54857390685|-310.38730434095|-312.21391307695|-312.21391307695||-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-316.68212564105|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816||-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816
06490|1025102|/equities/buyung-poetra-sembada|JKSE||-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395||-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-98.413591288217|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|||86.644551218717|86.644551218717|86.644551218717|86.644551218717|||86.644551218717|86.644551218717|85.771723576352|83.458917995497|83.458917995497|83.159158019132|83.159158019132|82.565731132369|82.550285348603|82.550285348603|81.889205942892|||81.201928591073|81.201928591073|81.201928591073|79.335476212303|79.312149591532|79.312149591532||79.312149591532|79.312149591532|79.312149591532|75.84683287948|73.885369866088|73.317077628987|72.755651393811|72.755651393811||65.784057104235|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124||||||||-93.445915947066|-93.445915947066|-96.051017718962|-96.945575243292|-100.70449278915|-100.70449278915|-100.70449278915|-103.11610309906|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-106.90955732582|-106.90955732582|-107.06617480646|-113.2401942294|-115.21132692156|-116.67925213507|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-116.96941395758|-120.13268217509|-121.7585357501|-122.95392861122|-124.05992067913|-127.01842059152||||-127.01842059152|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|-127.40782932349|||-127.40782932349|-127.40782932349|||-127.40782932349|-127.40782932349|-127.40782932349|-128.95314369276|109.6039526603|109.6039526603|109.6039526603|109.6039526603|109.6039526603|109.6039526603|109.6039526603|109.6039526603|109.6039526603|109.6039526603|106.14068229667|106.14068229667|105.83435332803|105.83435332803|105.83435332803||105.83435332803|105.83435332803|91.260392586702|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-113.7923480088|-116.26927556533|-117.79919507259|-123.72132785843|-125.30147539826|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-127.06308538114|-128.12565042349|-128.66140896736|-128.66140896736|-128.66140896736|-128.66140896736|-129.06823218596|-130.85359131773|-132.01677940461|-132.01677940461|-132.46308822734|-132.57287266115|-132.57287266115||-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-133.97885513723|-133.97885513723|-136.03206126359|-137.14673473732|-140.05192748591|-140.44658609545|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119||-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-145.67006442354|132.7487972018|132.7487972018|132.7487972018|132.7487972018|132.7487972018|132.7487972018|132.7487972018|||132.7487972018|132.7487972018|132.7487972018|132.7487972018|||132.7487972018|132.7487972018|132.7487972018|131.33199689089|130.40191617406|130.40191617406|130.40191617406|129.7337670426|129.7337670426|129.7337670426|126.70418560289|||122.7268728921|122.40767092227|122.40767092227|122.40767092227|122.40767092227|122.11963435808||119.38838732246|119.38838732246|119.38838732246|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654||-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654||||||||132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578||||132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.00242622936|||132.00242622936|131.80291251305|||131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305||131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|128.54885099126|-164.70807157475|-164.70807157475||-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-168.6200795275|-169.13342169722|-171.09269077469|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196
06493|1056519|/equities/campina-ice-cream|JKSE||194.68976405453|194.68976405453|194.68976405453|194.68976405453|194.68976405453|193.31376932561|193.31376932561|193.31376932561|193.31376932561|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139||189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|182.26227935739|178.84697706377|177.71886340418|174.13207044909|172.48007827677|||171.89432730289|171.89432730289|171.89432730289|171.89432730289|||171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|||171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289||171.89432730289|166.54925255877|162.5547250653|157.56080562811|152.40089514235|148.32418098208|148.32418098208|148.32418098208||148.32418098208|147.80464553565|141.28293948405|130.14771053784|-167.36159645508|-167.36159645508|-167.36159645508|-167.36159645508||||||||-167.36159645508|-167.36159645508|-167.36159645508|-167.36159645508|-170.73510717231|-174.09456352479|-178.38284836087|-179.14760928986|-183.36741887637|-183.36741887637|-183.96379875152|-186.15467610499|-186.15467610499|-186.15467610499|-186.15467610499|-186.15467610499|-186.15467610499|-186.15467610499|-188.28297344999|-190.14125301782|-190.14125301782|-190.14125301782|-191.65694779757|-199.67438644175|-202.80487382417|-207.67208202685|-209.58009114095|-210.97787904549|-213.41986560611|-216.93397202484|-216.93397202484|-216.93397202484|-218.70441336093|-218.79613748198|-218.79613748198|-218.79613748198|-218.79613748198|-218.79613748198|-218.79613748198|-218.79613748198|-218.79613748198||||-218.79613748198|-218.79613748198|-218.79613748198|-223.94015275775|-229.37794750861|-237.86438612068|-244.07154013409|-249.19060014899|-249.43400016554|-254.48222240616|-265.75802489573|-270.17558321748|-276.99660850017|-276.99660850017|-276.99660850017|-276.99660850017|-276.99660850017|||-276.99660850017|-276.99660850017|||-276.99660850017|-276.99660850017|-280.10734277797|-281.00815864219|-284.56462071354|-288.51624523727|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956||-291.59233292956|-291.59233292956|-291.59233292956|-291.59233292956|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-294.79941288925|-305.55490321028|-310.17211467809|-315.52457186455|-316.8050798495|-318.33897761055|-319.33207112414|-319.33207112414|-319.67087945698|-319.67087945698|-319.67087945698|-322.52319939664|-324.47022155183|-325.85580172425|-326.16765644969|-326.16765644969|-328.15017744151|-328.15017744151|-328.15017744151|-328.15017744151|-328.15017744151|-328.15017744151|-329.94464160168|-335.6051573352|-339.00573037244|-341.29102515117|-341.29102515117|-344.80373475453|-344.80373475453|-350.00414972725|-355.00461080806|-358.89458124451|-358.89458124451|-360.54953471613|-364.38837190681||-368.76485767423|-368.84984186025|-374.61093540028|-378.34548377809|-378.77220219518|-378.77220219518|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327|-378.89298088327
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||945.56284093203|937.84760103559|937.33066781732|923.42098771145|923.42098771145|923.42098771145|923.42098771145|923.42098771145|923.42098771145|923.42098771145|914.53208359438|914.53208359438|909.75787066042|905.07938362198|905.07938362198|905.07938362198|876.75487069108|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951||870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|863.60034596612|859.13622958781|||859.13622958781|850.15136620868|842.83606192937|842.83606192937|||842.83606192937|842.83606192937|842.83606192937|819.1059030058|819.1059030058|819.1059030058|819.1059030058|819.1059030058|819.1059030058|819.1059030058|804.28433667311|||784.76037408123|762.51152675693|734.73502972992|712.14201201224|712.14201201224|707.64445927437||707.64445927437|697.1049547493|682.86344958752|682.86344958752|682.86344958752|671.79272176391|654.18523942605|654.18523942605||654.18523942605|654.18523942605|654.18523942605|654.18523942605|654.18523942605|654.18523942605|638.64573309472|638.64573309472||||||||638.64573309472|-756.07570020619|-756.07570020619|-756.07570020619|-756.07570020619|-763.77668066692|-763.77668066692|-763.77668066692|-778.64075629658|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353|679.83280890392|676.30593691842|676.30593691842|660.61770768714|645.6863418746|627.36334685962|627.36334685962|627.36334685962|627.36334685962|613.45927428847|602.17194356601|602.17194356601|582.13549285112|565.91006815856|565.91006815856|565.91006815856|565.91006815856|565.91006815856|565.91006815856|565.91006815856|565.91006815856|558.23340906506|542.20378785007||||525.5042087223|518.33800969144|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|510.55884153854|502.56537948727|502.01708831919|||486.13009813243|-556.60198096791|||-556.60198096791|-556.60198096791|-556.60198096791|-556.60198096791|-556.60198096791|-559.22798501434|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647||508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|495.21686966275|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|457.02266655882|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.57808333429|-495.53120370477|-498.59022633863|-502.76691815403|-504.40768683781|-507.78631870868|-513.31813189854|-517.02014655393|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285||476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285
06495|101367|/equities/capitalinc-inv|JKSE||-5.7665421795256|-5.7665421795256||-5.7665421795256|-5.7665421795256|-5.7665421795256|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|4.5331515741574|4.5331515741574|4.5331515741574|-5.1704394008487|-5.1704394008487|||||||-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.191900494875|-5.191900494875|3.1623555476212|3.1623555476212|||3.1623555476212|3.1623555476212|3.1623555476212|3.1623555476212|||3.1623555476212|-4.6529382804209|-4.9477092004677|-5.0530102227419|-5.1700113586021|-5.300012620669|-5.3309767606733|-5.3309767606733|-5.3309767606733|-5.3309767606733|-5.3309767606733|||-5.3309767606733|-5.4788630674147|-5.6431811860164|-5.7670476371434|-5.7670476371434|-5.7670476371434||-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434||-6.0744973746037|-6.1938859717819|-6.3265399686466|-6.4739332984962|-6.6377036649958|-6.6885230432047|-6.6885230432047|-7.2919558174059||||||||-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.5466175748954|-7.6040931508283|-7.6040931508283|-7.6040931508283|-7.6040931508283|-7.6040931508283|-7.6040931508283|-7.6040931508283|-7.6040931508283|-7.6040931508283|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.1604220282102|-8.6226911424558|-8.9249217229931|-8.9249217229931|-8.9249217229931|-8.9249217229931|-9.1500139257111|-9.1500139257111||||-9.1500139257111|-9.1500139257111|-9.1500139257111|-10.055571028568|8.1659616931261|8.1659616931261|7.5212094555914|7.5212094555914|7.5212094555914|6.3568993951015|5.1743326612239|3.9714807346932|-5.9492719688707|-5.9492719688707|-5.9492719688707|-6.3880799654119|-6.4627295313847|||-6.4627295313847|-6.4627295313847|||-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847||-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.6252550348719|-6.6371573352164|-6.6371573352164|-6.6371573352164|-6.6371573352164|-6.6371573352164|-6.819063705796|-7.0211818953289|-7.0688366191068|-7.0688366191068|-7.0688366191068|-7.2207859495146|-7.2207859495146|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-8.252853|-8.257|-8.257|-8.257|-8.73|-9.7|5|-5|-7|-7|-9|-9|-11|-11|-13|-13|-15|-15|-17||-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50|||||||||
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE||1963.579254753|1952.8658386145|1948.1842651272|1947.4269612525|1934.9188458361|1924.9098287068|1906.0109207853|1874.4565786503|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284||1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|||1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|||1842.0657865284|1743.406429476|1710.1738105288|1682.9709005876|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|||1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564||1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564||1653.6953014564|1653.6953014564|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114||||||||1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1848.82212698|-1851.3915999504|-1851.3915999504|-1851.3915999504|-1851.3915999504|-1851.3915999504|-1851.3915999504|-1851.3915999504|-1851.3915999504|-1851.3915999504|-1851.3915999504|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033||||1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|||1683.1384249033|1683.1384249033|||1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1683.1384249033|1645.1538054481|1606.2820060535|1591.1466733928|1587.2181152997|1587.2181152997|1580.5201281108|1569.7086805361|1569.7086805361|1569.7086805361||1560.7874228178|1523.0971364643|1519.2745960714|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1467.328559166|1435.5908137852|1435.5908137852|1416.7787824509|1416.7787824509|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1347.5103684456|1333.0670760507|1313.8791062354|1313.8791062354|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|1335.0727174232|1335.0727174232|1335.0727174232|1335.0727174232|1335.0727174232|1335.0727174232|1325.6363526924|1304.9092629525|1304.9092629525|1304.9092629525||1263.5102921695|1244.2930112082|1244.2930112082|1244.2930112082|1244.2930112082|1244.2930112082|1244.2930112082|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1155.3321968081|1152.313552009|1141.73728001|1134.7080889|1129.9482579013|1129.9482579013|1114.9425087792
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|50.759266596122|50.759266596122|50.759266596122||50.759266596122|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|||50.067053073943|50.067053073943|50.067053073943|50.067053073943|||50.067053073943|50.067053073943|50.067053073943|50.067053073943|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|||-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863||-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863||-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-67.050372788201||||||||-67.050372788201|-67.050372788201|-67.310391011196|-67.310391011196|-67.310391011196|-67.310391011196|-67.310391011196|-68.344878901329|-68.716532112588|-69.502101663357|-69.502101663357|-69.502101663357|-71.891224070397|-72.738414983077|-72.738414983077|-72.738414983077|-72.738414983077|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|-74.249350887255|66.304849852926|66.304849852926|66.304849852926||||66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|||66.304849852926|66.304849852926|||66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926||66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435||-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.930570968261|-80.756189964735|-83.075543166339|-83.075543166339|-83.614210161803|-83.614210161803|-83.614210161803|-83.614210161803|-83.614210161803
06500|101370|/equities/catur-sentosa|JKSE||235.85470441218|235.85470441218|230.17189379131|229.29476267537|229.29476267537|229.29476267537|229.29476267537|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281||-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-261.47514063646|-263.4168229294|-268.79646992155|-278.55163324617|-280.55757190885|-280.55757190885|-284.73063545428|-290.36737272698|-298.07485858553|||-301.30539842837|-302.11710936486|-303.46345484984|-304.9593942776|||-308.62154919733|-311.46838799704|-314.18709777449|-318.54121974943|-319.26802194381|-320.85335771534|-322.56702018566|-322.56702018566|-322.56702018566|-331.5189113174|-336.63599405653|||-336.63599405653|-336.63599405653|-336.63599405653|-336.63599405653|-336.63599405653|-344.81777117393||-353.79752352658|-356.66391502954|-356.95990558838|-357.34692124606|-357.34692124606|-357.34692124606|-361.6076902734|-363.56410030377||-363.84238724798|-363.84238724798|-363.84238724798|-370.26931916442|-393.96591018269|-416.62878909187|-424.25421010208|-424.80388993077||||||||-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-428.33765547864||-429.4908775925|-429.4908775925|-429.4908775925|-429.4908775925|-429.4908775925|-429.4908775925|-433.87875288055|-436.53194764506|-443.87511093018|-443.87511093018|-443.87511093018|-443.87511093018|-443.87511093018|-443.87511093018|-443.87511093018|-446.94176180829|-446.94176180829|-446.94176180829|-446.94176180829|-446.94176180829|-454.71306867588|-455.57007630653|-471.07786256282|-473.15796891342|-473.15796891342|-473.15796891342|-473.15796891342|-473.15796891342|-473.15796891342|-473.15796891342|-473.15796891342||||-473.15796891342|-473.15796891342|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|436.67652800621|||436.67652800621|-476.17746568296|||-476.17746568296|-476.17746568296|-476.17746568296|-476.17746568296|-481.61415516415|-481.61415516415|-489.23795018238|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512|-490.10062997512||-490.10062997512|-490.10062997512|-490.10062997512|-499.11181108347|-503.90201231497|-505.89112479441|-509.47052443754|-509.47052443754|-517.1036000515|-517.1036000515|-517.1036000515|-519.53530870555||-519.53530870555|-525.59478745061|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|461.3114652748|461.3114652748|461.3114652748|461.3114652748|458.45718363867|455.61909293186|452.13232547984|451.36925053316|450.71776479171|450.71776479171|450.71776479171|450.66390715026|450.66390715026||449.29323016695|445.32581129662|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567||-878.64345002567|-878.64345002567|-906.27050002852|-918.63388892058|-928.20432102286|-937.26904724769|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|||821.69561519275|821.69561519275|821.69561519275|821.69561519275|||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275||||||||821.69561519275|813.27290576972|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|796.44063014573|783.26736682859|780.85262980954|775.66958867727|754.3550985303|-836.86148409645|-836.86148409645|-836.86148409645|-836.86148409645|-836.86148409645|-836.86148409645|-857.90164899605|-859.05738777339|-867.0082086371|-870.56467626345|-891.36172269996|-891.36172269996|-891.36172269996|-891.36172269996|-895.44474993136|-895.44474993136|-895.44474993136|-899.10527770151|-902.6169752239|-920.51025407943|-920.51025407943|-920.51025407943|-921.1225045327|-935.691671703|-944.03864431139||||-944.03864431139|-944.03864431139|-954.20960479043|-962.17733865603|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|-967.152251533|||-967.152251533|-972.66916837001|||-976.29907596667|-994.25113301327|-994.25113301327|-994.25113301327|-1002.5631271769|-1002.5631271769|-1035.3479190854|918.43906846994|918.43906846994|918.43906846994|913.54340941104|909.83237513771|909.83237513771|909.83237513771|909.83237513771|909.83237513771|909.83237513771|909.83237513771|909.83237513771||909.83237513771|909.83237513771|909.83237513771|909.83237513771|909.83237513771|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1061.6788273413|-1069.3776781088|-1069.3776781088|-1069.3776781088|-1088.1974201209|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047||989.88552772047|989.88552772047|989.88552772047|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1083.5836119695|-1092.5929021883|-1102.5838298621|-1102.5838298621|-1114.5375887357|-1138.3750985952
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||539.92151409368|526.30168232631|520.61298036256|516.82620427537|516.82620427537|516.82620427537|516.82620427537|516.82620427537|489.8068936393|467.7529405203|467.7529405203|467.7529405203|457.50326724478|435.28140804976|431.42378672195|429.08198524661|412.42442805179|409.63825339088|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273||387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|383.29835842526|365.66484269473|361.36466761966|361.36466761966|361.36466761966|357.98445489666|||357.98445489666|357.98445489666|334.53828321851|327.55067118074|||327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|324.50074575637|296.88971750708|||285.87746389676|274.0860709964|265.09563444044|254.95757338326|254.95757338326|238.84174820362||225.04638689291|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183||-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-285.20408714648||||||||231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|225.30923545476|225.30923545476|225.30923545476|225.30923545476|225.30923545476|225.30923545476|225.30923545476|225.30923545476|225.30923545476|225.30923545476|225.30923545476|222.0102616164|216.50334387783|216.50334387783|216.50334387783|216.50334387783|216.50334387783|216.50334387783|216.50334387783|215.01647392324|215.01647392324|205.89266892882|205.89266892882|205.89266892882|205.89266892882|205.89266892882||||205.89266892882|205.89266892882|205.89266892882|201.21407658757|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|-246.59215363325|||-246.59215363325|-246.59215363325|||-246.59215363325|-250.87250407418|192.6136934334|192.6136934334|192.6136934334|192.6136934334|192.6136934334|192.6136934334|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744||190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|190.03394558744|150.14882843049|138.81769082642|138.81769082642|138.81769082642|138.81769082642|138.81769082642|138.81769082642|134.85298980714|126.72554423015|119.86171581128|116.90190645698|116.35457266602|116.35457266602|116.35457266602|116.35457266602|116.35457266602|116.35457266602|116.35457266602|114.96512025517|114.96512025517|114.96512025517|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408|111.17945017408||111.17945017408|111.17945017408|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|109.81617179714|107.51796866349|105.46662797961|105.46662797961
06503|101371|/equities/central-protei|JKSE||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|||49.601295921334|49.601295921334|49.601295921334|49.601295921334|||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334||49.601295921334|49.391352429814|49.391352429814|49.391352429814|-50.24524391381|-50.24524391381|-50.272493237567|-50.302770263963||-50.336411404404|-50.373790449337|-50.415322721486|-50.46146969054|-50.5127441006|-50.569715667333|-50.63148515188|-50.63148515188||||||||-50.63148515188|-50.63148515188|-50.63148515188|-50.701650168755|-50.779611298617|-50.866234776241|-50.962483084712|-51.06942564968|-51.188250721867|-51.320278579852|-51.466976199835|-51.629973555373|-51.811081728192|-52.012313031324|-52.235903368138|-52.484337075709|-52.704166084649|-52.704166084649|-52.704166084649|-53.004628982943|-53.540334057331|-53.540334057331|-53.540334057331|-53.540334057331|-53.540334057331|-53.540334057331|-53.540334057331|-53.540334057331|-53.540334057331|-53.540334057331|-53.933704508146|-54.370782786829|-54.856425318699|-55.896028131888|-56.162253479875|-56.458059422083|-56.786732691204|-57.151925212449|-57.557694680499|-58.009499605554|-58.009499605554||||-58.412962475992|-58.412962475992|-59.681069417769|52.769452101826|52.769452101826|52.769452101826|-50.033942109083|-50.037713454536|-50.041903838374|-50.046559820415|-50.051733133795|-50.057481259772|-50.063868066413|-50.070964518237|-50.078849464708|-50.087610516342|-50.097345018158|||-50.108161131286|-50.120179034763|||-50.133532260847|-50.148369178719|-50.164854643022|-50.183171825579|-50.203524250644|-50.226138056271|-50.251264506968|-50.27918278552|-50.310203095022|-50.34467010558|-50.382966783978|-50.425518648864|-50.472798498738|-50.525331665264|-50.583701850294|-50.648557611437|-50.720619568264|-50.800688409182|-50.88965378798||-50.988504208867|-51.098338009852|-51.220375566502|-51.355972851669|-51.506636501854|-51.674040557616|-51.860045064018|-52.066716737797|-52.296351930886|-52.551502145429|-52.83500238381|-53.150002648677|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|50.757035275839|50.757035275839|50.757035275839|49.952261417599|49.946957130666|49.941063478517|49.93451497613|49.927238862367|49.919154291519|49.910171435021|49.900190483357|49.889100537063|49.876778374515|49.863087082794|49.847874536438|49.830971707153|49.812190785726|49.791323095251|49.768136772501|49.742374191667|49.713749101853|49.681943446503|49.646603829448|49.607337588275|49.563708431417|49.515231590463|49.461368433848|49.458030158507|49.458030158507||49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|-50.824410934993|-50.847570915666|-50.847570915666|-50.847570915666|-50.847570915666|-50.847570915666
06504|101372|/equities/centrin-online|JKSE||-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998||-112.01018270998|-112.01018270998|-113.5113141222|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|||90.010777511203|90.010777511203|90.010777511203|90.010777511203|||90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|||90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203||90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203||90.010777511203|90.010777511203||80.456419456892|59.78946724111|59.78946724111|59.78946724111|59.78946724111|57.988296934567|45.986996593963|-48.09630050128||||||||-48.09630050128|-49.273667223645|-49.970741359605|-50.523045955117|-53.636717727908|-56.151908586564|-59.557676207294|52.547026436341|51.607807151489|46.230896834988|41.812107594431|36.846786216035|-41.374338004895|-41.374338004895|-41.860375560995|-42.463478135795|-42.463478135795|-42.463478135795|-43.091835824138|-43.091835824138|-43.091835824138|-43.091835824138|-43.091835824138|-44.357113613358|-44.357113613358|-44.357113613358|-44.952348459286|-46.391498288096|42.336079165849|42.336079165849|42.336079165849|37.706754628721|-42.936939301421|-44.48548811269|-45.539431236322|-46.32159026258|-47.395378344125|-47.395378344125|-47.395378344125|-47.395378344125|-47.395378344125||||-47.395378344125|-48.105975937916|-48.451084375462|-49.334538194958|-49.863627401183|-49.863627401183|46.600353263928|46.600353263928|46.600353263928|46.600353263928|46.600353263928|46.333725848809|45.537473165343|45.041636850381|42.712929833757|41.847699815286|41.775222016984|||40.194691129982|-43.883097370392|||-43.883097370392|-44.203441522658|-44.55937946962|-45.954866077355|-47.227628974839|-48.30847663871|44.842594051194|44.842594051194|44.842594051194|44.842594051194|44.842594051194|43.991771167993|-46.067529262012|-46.067529262012|-46.067529262012|-46.40836584668|-47.287508233233|-47.287508233233|-47.287508233233||-47.287508233233|-47.287508233233|-47.287508233233|-47.287508233233|-47.763898036925|-50.570997818806|-51.745553132006|-51.939503480007|-52.655003866675|-54.39444874075|-54.549387489722|-54.721541655246|-54.912824061385|-55.125360068206|-56.028177853562|-56.253530948402|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-57.195995040681|53.560005510355|53.288895011505|52.487661123895|51.986290137661|51.65143348629|51.279370540322|49.865967267024|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-56.726537599002|-60.362819554446|-68.06979950494|62.366889438955|55.463210487728|51.514678319698|49.794087021886||47.604541135429|46.116156817144|44.462396463493|43.847107181659|43.60789686851|41.342107631677|40.380119590753|40.200132878614|40.000147642904|39.777941825449|37.531046472722|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311
06505|101374|/equities/champion-pasif|JKSE||544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.78114876159|540.24332992164|540.24332992164|540.24332992164|540.24332992164|536.56971314151|536.56971314151|536.56971314151|536.56971314151||536.56971314151|536.56971314151|529.82499812277|529.82499812277|529.82499812277|529.82499812277|529.82499812277|529.44444212687|529.44444212687|524.17994737739|524.17994737739|524.17994737739|524.17994737739|||524.17994737739|503.16440139103|503.16440139103|503.16440139103|||503.16440139103|503.16440139103|502.1271126567|497.53320512155|497.53320512155|497.53320512155|497.53320512155|497.53320512155|497.53320512155|497.53320512155|492.42895078402|||492.42895078402|492.42895078402|491.58772309335|489.54191454817|485.60212727574|484.28014141749||-535.23439331174|-535.23439331174|-535.37154812415|-540.96097136372|-540.96097136372|-540.96097136372|-545.73441262636|-549.20915139056||-549.20915139056|-550.83735777162|-550.83735777162|-550.83735777162|-550.83735777162|-550.83735777162|-560.59706419069|-563.21896021188||||||||503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276||495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276||||495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|495.71750621276|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|||493.08677938694|493.08677938694|||493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|493.08677938694|492.6105935527|492.6105935527|492.6105935527|492.6105935527|492.6105935527||492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562||482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|480.42921224844|480.42921224844|480.42921224844|480.42921224844|476.25468027605|476.17186697339|474.30207441487|473.01793472548|473.01793472548|473.01793472548|471.35326080609|470.67028978454|470.30032198282|469.49121513636
06506|101375|/equities/chandra-asri-p|JKSE||-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-10195.836655357|9037.2037670088|9037.2037670088|9037.2037670088|9037.2037670088|9037.2037670088|9037.2037670088|8945.7356200395|8945.7356200395|8945.7356200395|8893.872911155|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185||8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8839.1781513166|8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|||8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|||8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|8479.7108240767|8412.1786934186|8253.809659354|8097.2885103933|7990.0427893259|7890.3253214732|7781.1409411267|||7781.1409411267|7781.1409411267|7781.1409411267|7575.6369643539|7575.6369643539|7072.9299603933||6711.5888448814|6636.9924010882|6636.9924010882|6513.5698231662|6513.5698231662|6513.5698231662|6241.4664701847|6114.1294113163||5972.8449522423|5972.8449522423|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253||||||||-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7464.8527960281|-7905.3919955868|-8046.2688839853|-8156.9654266503|-8243.8504740559|-8415.3894156177|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8492.6971269332|-8877.9968077035|7283.3372744401|7283.3372744401|6618.985860489|-7709.891603522|-7709.891603522|-7709.891603522||||-7709.891603522|-7709.891603522|-7709.891603522|-7709.891603522|-7709.891603522|-7709.891603522|-7745.6861230378|-7745.6861230378|-7745.6861230378|-7745.6861230378|-7745.6861230378|-7745.6861230378|-7745.6861230378|-7888.2623589309|-8100.8470654788|7155.814042111|7155.814042111|||7155.814042111|7155.814042111|||7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|7155.814042111|6582.8489356789|6310.1395511052|-7298.1301838208|-7298.1301838208|-7298.1301838208|-7298.1301838208||-7298.1301838208|-7298.1301838208|-7298.1301838208|-7431.2557598008|-7475.0063997787|-7655.5626664208|-7690.9029626898|-7791.2810696553|-7963.9234107281|-8122.414900809|-8245.6007480704|-8245.6007480704|-8245.6007480704|-8245.6007480704|-8595.1119423005|-8969.5688247783|-9131.4653608648|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9314.3023451347|-9385.3359390385|-9564.2621544872|-9572.7912827636|-9691.9903141818||-9715.4201409651|-9715.4201409651|-9899.0779344057|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10089.503976196|-10178.615529107|-10333.183921229|-10460.482134699|-10569.980149666|9575.6856429416|9575.6856429416|9575.6856429416
06507|1084856|/equities/charnic-capital|JKSE||1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115||1077.833702115||957.31522457226|916.46136063585|856.34595626205|825.89804338067|825.89804338067|825.89804338067|825.89804338067|783.51610293909|783.51610293909|707.79566993233|682.5183765586|||682.5183765586|682.5183765586|682.5183765586|682.5183765586|||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586||682.5183765586|682.5183765586||||||||682.5183765586|673.23256365259|673.23256365259|656.64729294733|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|625.17176779153|625.17176779153|625.17176779153|619.91307532393|596.36118781272|||596.36118781272|596.36118781272|596.36118781272|||580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503||||580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503||||580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|||580.32799917503||580.32799917503|580.32799917503||580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|||580.32799917503||||580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503||580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503|580.32799917503||580.32799917503|580.32799917503|580.32799917503|580.32799917503|571.47555463892|571.36172737658|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.28660172796|568.28660172796|568.28660172796|568.28660172796|568.28660172796|564.76289080884|551.40321200982|545.44801334425|534.68604381077|534.68604381077||534.68604381077|534.68604381077||524.67412816145|524.67412816145|519.08236462383|503.01915047071|503.01915047071|503.01915047071|503.01915047071|500.72928733979|500.72928733979|500.72928733979|475.25476371088|475.07782371115|475.07782371115|475.07782371115|475.07782371115|475.07782371115|475.07782371115|472.58647079017|456.94729752078||456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078||456.94729752078|356.99699724531
06509|102979|/equities/chitose-intern|JKSE||-173.71579891771|-176.46199879746|-176.7355542194|-178.59952567819|-178.59952567819|-178.59952567819|-178.76484651628|-178.76484651628|-183.43190927936|-183.43190927936|-184.64656586596|-184.99618429551|-186.16242699501|-187.73602999446|-191.42892221606|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-196.01971073853||-196.52190082058|-196.54555656862|-196.54555656862|162.77709065602|162.77709065602|153.33102280483|153.33102280483|153.33102280483|153.33102280483|153.33102280483|151.20113644981|149.95839135467|149.95839135467|||149.95839135467|149.95839135467|149.95839135467|149.95839135467|||149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|||149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467||149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|139.73154594963|-177.71174596637|-177.71174596637||-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637||||||||-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-179.01305107375|-180.62722354784|-180.62722354784|-184.10227700357|-184.10227700357|-184.10227700357|-184.10227700357|-184.10227700357|-186.66053109039|-186.66053109039|-186.66053109039|-186.66053109039|-186.66053109039|-188.10559393876|-188.10559393876|-190.67288215418|-192.58078696442|-192.58078696442|-192.58078696442|-192.58078696442|-192.58078696442|-192.58078696442|-192.58078696442|-192.58078696442|-194.03420773824|-197.87134193138|-198.06197548297|-198.06197548297|-198.06197548297|-198.06197548297|-198.06197548297|-198.06197548297|-198.06197548297|-204.1244172033||||-205.24935244811|-206.33261383123|-207.9806820347|-209.14520226078|-210.59618896693|-210.59618896693|-210.59618896693|-210.59618896693|-210.59618896693|-210.59618896693|-216.44020996326|-220.93356662585|-226.48174069538|-229.47971188376|-234.03301320418|-240.31445911575|-241.79384346195|||-249.27093717994|-253.63437464438|||-257.6782403017|-257.6782403017|-267.80485638094|-267.80485638094|-267.80485638094|-269.45043997647|189.17229632535|189.17229632535|189.17229632535|165.08032925039|-207.97294858054|-207.97294858054|-207.97294858054|-207.97294858054|-207.97294858054|-207.97294858054|-207.97294858054|-207.97294858054|-207.97294858054||-207.97294858054|-208.93425719984|-208.93425719984|-208.93425719984|-208.93425719984|-208.93425719984|-208.93425719984|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|177.39863989021|177.39863989021|177.39863989021|166.4984887669|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|138.33702141779|-211.0144206469|-216.12713405212|-218.14126005791||-219.60140006434|-226.11266673816|-230.01407415351|-248.46008239279|186.43324178579|141.31471309533|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-713.66918608825|-713.66918608825|-714.07687343139|-714.52985936821|-717.53317707579|-717.94147341999|-717.94147341999||-717.94147341999|-717.94147341999|-717.94147341999|-717.94147341999|-721.8721894074|-721.8721894074|-728.74687711933|-729.33464364777|-729.33464364777|-729.33464364777|-729.33464364777|-729.33464364777|-729.33464364777|||-729.33464364777|-733.42738183085|-734.36375758984|-744.84861954426|||-746.22068838251|700.03256846388|698.09576353565|698.09576353565|696.70886630404|696.70886630404|696.70886630404|691.06540700449|681.90173704258|681.90173704258|677.39081893621|||673.1904237808|673.1904237808|673.1904237808|671.87824864534|665.4202762726|663.80030696955||657.00034107728|652.50037897475|648.14180929322|648.14180929322|648.14180929322|635.71312143691|-684.71051292811|-684.71051292811||-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811||||||||-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-691.51153201417|-691.51153201417|-694.17948001574|-694.75861730339|-694.75861730339|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349|-697.73133549349||||-697.73133549349|-701.09037277055|-705.37819196728|-706.39645373719|-706.39645373719|-706.39645373719|-706.39645373719|-706.39645373719|-712.10717081911|-720.39685646567|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|||679.52844378035|679.52844378035|||679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035||679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|671.31473769595|671.31473769595|671.31473769595|670.90526410662|669.40712407654|669.40712407654|669.40712407654|669.40712407654|665.37894235107|665.37894235107|665.37894235107|665.37894235107|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|660.8699841566|658.46664906289|655.68470378997||655.68470378997|655.68470378997|651.59411532219|650.10457258021|647.06063620023|645.62292911137|642.63658790152|642.51430605126|642.51430605126|642.23811783473|641.93124203859|641.59026893177|641.21140992419|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||-699.05630375349|-714.95144861499|-746.61272068333|-780.68080075925|-816.75644528806|-818.50716143117|-848.78573492353|-869.98414991503|-929.87127768337|-1047.8014196482|-1158.2793551646|-1269.7548390718||-1300.0053767465|-1395.8393074961|-1436.5917376495|-1436.5917376495|-1481.7685973883|-1634.4651082092|-1796.6278980103|-1875.1421089003|-2098.5509226134|-2098.5509226134|-2098.5509226134|-2098.5509226134||-2098.5509226134|-2098.5509226134|-2098.5509226134|-2098.5509226134|-2109.7788029038|-2130.3097810042|-2180.8997566713|-2220.4441740792|-2262.4379711991|-2287.1533013324|-2344.6147792582|-2428.1830880647|-2464.0147661403|||-2464.0147661403|-2464.0147661403|-2464.0147661403|-2623.3497401559|||-2730.2465927851|-2730.2465927851|2564.170452461|2447.4116138456|2386.0129042729|2373.3476714143|2359.2751904603|2343.6391005115|2311.265667235|2280.2951858167|-2354.7160057747|||-2354.7160057747|-2354.7160057747|-2354.7160057747|-2354.7160057747|-2354.7160057747|-2354.7160057747||-2354.7160057747|-2354.7160057747|-2378.5733397496|-2405.0814886107|-2434.5349873452|-2473.9277637169|-2516.5864041299|-2562.8737823665||-2591.4102764312|-2591.4102764312|-2591.4102764312|-2591.4102764312|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365||||||||-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2868.6589949833|-2868.6589949833|-3056.2877722036|-3205.8753024485|-3300.3072066394|-3300.3072066394|-3300.3072066394|-3300.3072066394|-3300.3072066394|-3334.3064988038|-3334.3064988038|-3334.3064988038|-3334.3064988038|-3334.3064988038|-3334.3064988038|-3334.3064988038|-3334.3064988038|-3334.3064988038|3075.3279597707|3075.3279597707|||3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707||||3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3075.3279597707|3005.8987157663|3005.8987157663|2959.331906407|2923.0968184708|||2923.0968184708|2923.0968184708|||2923.0968184708|2923.0968184708|2923.0968184708|2923.0968184708|2923.0968184708|2893.7404917294|2893.7404917294|||||||||||2893.7404917294|||2879.7116574772|||2774.1240638635|2756.8045154039||||||||||||||||||||||||||||||||||-2865.044960636|||||-2865.044960636||-2865.044960636|-2865.044960636||||||||||||||||||-2865.044960636||||||-2865.044960636||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||-1009.1630239958|-1027.4033599953|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657||-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|||922.16192145836|922.16192145836|922.16192145836|922.16192145836|||922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|904.24311291156|904.24311291156|884.99234767951|||869.88319297601|869.88319297601|869.88319297601|855.14799219557|836.27554688396|827.52838542663||808.08709491847|800.38530236849|800.38530236849|782.37255818721|762.91395354134|744.07105949038|727.30117721153|726.72353023504||716.28056273668|716.28056273668|716.28056273668|694.47840304075|-816.34788440672|-816.34788440672|-816.34788440672|-816.34788440672||||||||-841.43405640408|-841.43405640408|-841.43405640408|-841.43405640408|-876.31561822676|-908.1284646964|-911.80940521822|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-917.67888184073|-917.67888184073|-937.69875760082|-956.3319528898|-974.25772543311|-980.00858381456|-995.24714019638|-995.24714019638|-995.24714019638|-995.24714019638|-995.24714019638|-1007.2190446626|-1011.3544940696|-1032.255821769|-1032.255821769|-1032.255821769|902.15135435145|902.15135435145|902.15135435145|902.15135435145|902.15135435145||||879.89039372383|-998.32067267369|-998.32067267369|-998.32067267369|-998.32067267369|-998.32067267369|-998.32067267369|-998.32067267369|-998.32067267369|-1027.8563029708|-1059.0070033009|-1073.8966703343|-1082.6443202112|-1082.6443202112|-1082.6443202112|-1082.6443202112|-1082.6443202112|||-1082.6443202112|-1082.6443202112|||-1082.6443202112|-1082.6443202112|-1094.005333594|-1094.005333594|-1106.6725928823|-1138.2473254247|-1148.8859171386|-1159.3176857096|-1179.2418730106|-1197.0887321119|-1197.0887321119|-1207.580078714|-1207.580078714|-1207.580078714|-1207.580078714|-1207.580078714|-1207.580078714|-1217.2319238498|-1217.2319238498||-1217.2319238498|-1217.2319238498|-1217.2319238498|-1226.9243598331|-1254.3603998145|-1264.2893331272|-1270.5992590303|-1287.7151346053|-1287.7151346053|-1314.7532710634|-1314.7532710634|-1314.7532710634|-1329.4832250527|-1329.4832250527|-1329.4832250527|-1365.814694503|-1401.46077167|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1251.7186032214|1251.7186032214|1251.7186032214|1251.7186032214|1235.520670246|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209||1229.2675014209|1229.2675014209|1229.2675014209|1225.2739695487|1225.2739695487|1225.2739695487|1225.2739695487|1223.8563642885|1223.8563642885|1223.8563642885|1223.8563642885|1223.8563642885|1216.5070714316|1200.068369374|1200.068369374|1200.068369374|1200.068369374|1200.068369374|1190.9109949954|1190.9109949954|1190.9109949954
06514|1059849|/equities/cita-mineral|JKSE||-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4260.356919199|-4260.356919199|-4260.356919199|-4260.356919199|-4260.356919199|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698||-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4293.7897184109|-4345.877464901|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|||3841.815505255|3841.815505255|3841.815505255|3841.815505255|||3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|||3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3300.5401518905||3158.9335021006|3095.4816690006|3044.4240766674|2942.6934185193|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166||-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166||||||||-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3268.8550614074|-3294.2834015638|-3338.6482239598|-3409.257066617|-3409.257066617|-3473.2221713413|-3473.2221713413|-3473.2221713413|-3473.2221713413|-3483.5801903792|-3508.4224337546|-3562.6915930607|-3582.4351034008|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257||||-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3593.7417268257|-3648.6019186952|-3677.3354652169|-3686.4838502409|-3727.2042780455|-3810.7825311617|-3858.0917012907|-3938.1996312231|-3938.1996312231|-4100.7773680257|-4125.1451191391|||-4125.1451191391|-4125.1451191391|||-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|-4125.1451191391|3377.7953012887|3377.7953012887|3377.7953012887|3377.7953012887||3377.7953012887|3377.7953012887|3377.7953012887|3377.7953012887|3377.7953012887|3377.7953012887|2976.4392236541|2969.2459551285|2969.2459551285|2958.6066168095|2838.451796455|-3089.5656833889|-3089.5656833889|-3140.0729815433|2823.8077982853|2816.4531092058|2619.9478991176|-2824.8174084968|-2824.8174084968|-2904.2415649964|2714.8869567945|2714.8869567945|2705.9855075495|-2817.8318915521|-2817.8318915521|-2817.8318915521|2769.8605510585|2710.9561678428|2689.9512976031|2662.1681084479|2595.1867871643|2472.9853190714|2428.872576746|-2487.3638036155|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2480.7916870248|2480.7916870248|2480.7916870248|2480.7916870248|2480.7916870248|2480.7916870248|2471.9907633608|-2503.9788092692||-2503.9788092692|-2503.9788092692|-2503.9788092692|-2503.9788092692|-2503.9788092692|-2503.9788092692|2461.7986155429|2461.7986155429|2461.7986155429|2457.5540172699|2452.8377969665|2412.597552185|2405.1083913167|2394.0093236852|2385.5659152058|2383.4065724509|2353.785080501|2338.6500894456|2290.7223216062|2271.9136906735|2254.3485451928
06515|101381|/equities/citatah-indust|JKSE||26.000173506271|26.000173506271|25.889081673635|25.765646304039|25.628495893376|23.976106548196|23.822353763205|23.822353763205|23.691504181339|23.546115757043|23.538414514868|23.538414514868|23.376016127631|-24.671585027616|-24.671585027616|-25.456965171329|-25.456965171329|-25.456965171329|-25.456965171329|-25.456965171329|-25.456965171329|-25.618850190366|-25.79872243374|-26.479501148667|||||-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667||-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|||-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|||-26.479501148667|-26.479501148667|23.255142457247|23.255142457247|23.255142457247|-25.206131678363|-25.206131678363|-25.206131678363|-25.206131678363|-25.206131678363|-25.206131678363|||-25.206131678363|-26.784590753736|25.683788051404|25.537542279338|25.527829974491|25.527829974491||25.364255527213|24.182506141347|-26.352770954059|-27.16974550451|26.0336161061|25.926240117889|25.806933464322|25.674370515913||24.527078351014|24.363420390016|-25.520468654301|-25.520468654301||-25.911631838113|-26.457368709014|-27.217241027454|||||||||-27.217241027454|-27.217241027454|-27.352490030505||||26.533962925303|26.533962925303||-26.392518067119||-26.392518067119|-26.392518067119|-26.392518067119|-26.392518067119|||-26.392518067119|-26.392518067119|-26.880575630132|-26.978417366813||-27.075311635717|||-27.075311635717|-27.075311635717|-27.075311635717|-27.075311635717||-27.075311635717|-27.075311635717|-27.075311635717|-27.075311635717|-27.075311635717|-27.101856892063|||-27.101856892063|-27.101856892063||||-27.101856892063|-27.101856892063|-27.101856892063|-27.101856892063|-27.682610811952|-27.682610811952|-27.682610811952|-27.682610811952||-27.682610811952|-27.682610811952|-27.682610811952|-27.682610811952|-27.682610811952|-27.980678679947|27.243690355614|25.159655950683|||25.066284389647|24.962538210719|||||24.847264678577|24.446753053768|24.446753053768|24.446753053768||24.446753053768|24.163058948631||24.070065498479|23.966739442754|-24.648067285829|-25.246490694252|-25.246490694252||-25.246490694252||||-25.246490694252|-25.246490694252|-25.246490694252|-25.246490694252||-25.246490694252|-25.246490694252|-25.246490694252|-25.246490694252|24.760643766458|24.760643766458|24.760643766458|24.622937518287|24.469930575875|24.299922862083|24.111025402314|23.901139335905|23.548833007018|23.548833007018|23.548833007018|23.548833007018||-25.764975299015|-25.764975299015|-25.764975299015|-26.183305887794|-26.425895430882|-26.695439367647|-28.494932630719|-29.299633238298|-29.299633238298|-29.299633238298|-29.666259153664|-30.439012505695|28.616736543722|28.616736543722|28.616736543722|28.463040604136|28.435852597698|28.435852597698|28.402287157652|28.402287157652|28.224763508503|28.027515009447|27.956550229465|27.956550229465|27.956550229465|27.956550229465|27.956550229465|27.956550229465|27.956550229465||26.729500254961|26.477222505512|26.196913895014|25.885459883349|25.748132709019|25.748132709019|25.748132709019|25.748132709019|25.748132709019|-28.724296989979|-30.360329988866|28.377411123483|28.197123470536|28.193585007594|28.193585007594|28.193585007594|26.99287223066|25.269858034067|24.85539781563|23.617108684033|22.852342982259
06516|101382|/equities/citra-marga-n|JKSE||1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1278.2262837304|-1377.5292793452|-1377.5292793452|-1377.8103103835|-1382.5670115372|-1382.8522350414|-1391.2247056015|-1396.0830062239|-1401.1280343894|-1401.1280343894||-1401.1280343894|-1401.1280343894|-1401.1280343894|-1401.1280343894|-1424.5407831968|-1424.5407831968|-1440.3230924409|-1443.3243292804|-1443.3243292804|-1443.3243292804|-1443.3243292804|-1449.8048103115|-1469.5053447906|||-1495.0059386562|-1508.3399318403|-1519.2665909336|-1531.6851010373|||-1546.5248160955|-1546.5248160955|-1562.2497956617|-1573.3331062907|-1587.8701181008|-1595.689020112|-1622.4322445689|-1634.0913828543|-1638.1570920604|-1657.9523245115|-1695.2248050128|||-1722.7497833476|-1744.9997592751|-1798.0552880834|-1825.0518355054|-1825.0518355054|-1825.0518355054||-1880.6131505615|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016||-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016||||||||-2156.7658360018|-2189.7417728417|-2189.7417728417|-2202.7686364908|-2228.8338461984|-2228.8338461984|-2228.8338461984|-2228.8338461984|-2352.8709402205|-2473.7454891339|-2545.5505434821|-2633.6672705357|-2687.4080783729|-2730.4534204144|-2777.4482449049|-2817.164716561|-2870.2739596172|-2870.2739596172|-2870.2739596172|-2919.1932884636|-3096.3258760707|-3178.0876214961|-3178.0876214961|-3178.0876214961|-3428.9862461068|-3441.8479486668|-3441.8479486668|-3441.8479486668|-3441.8479486668|-3441.8479486668|-3441.8479486668|-3441.8479486668|-3441.8479486668|-3595.3866096297|2751.1845802849|2751.1845802849|2751.1845802849|2751.1845802849|||||||||2751.1845802849||2751.1845802849|2751.1845802849|2751.1845802849|2416.8717558721|2264.301950969|1782.5577232989|1377.3902714888|1377.3902714888|-1451.6114245696|-1451.6114245696|-1451.6114245696|-1451.6114245696|-1451.6114245696|||-1451.6114245696|-1451.6114245696|||-1451.6114245696|-1451.6114245696|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1451.725761272|-1453.2108163852|-1453.2108163852|-1459.9564626502|-1463.04664372|-1463.04664372||-1463.04664372|-1463.04664372|-1463.04664372|-1463.1073819112|-1464.2859799013|-1465.3839258041|-1465.3839258041|-1470.4144578632|-1470.4144578632|-1470.4144578632|-1470.4144578632|-1485.1827309591|-1488.5363677324|-1493.9983015411|-1493.9983015411|-1493.9983015411|-1493.9983015411|-1493.9983015411|-1493.9983015411|-1493.9983015411|-1501.3870017123|-1510.4300019026|-1515.4777798917|-1517.2565183849|-1517.2565183849|-1525.8405759832|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1465.2181895296|1451.6313216995|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469||1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|1446.9387160469|-1524.5456570002|-1524.5456570002|-1524.5456570002|-1526.7173966669|-1535.2415518521|-1539.1572798357|-1548.5080887063|-1549.6933788508|-1549.6933788508|-1549.6933788508|-1549.6933788508|-1549.6933788508|-1549.6933788508
06517|1118028|/equities/citra-putra|JKSE||1175.8139238571|1175.8139238571|1175.8139238571|976.45991539681|811.34435044091|612.03051972959|-816.41540856439|-816.41540856439|-816.41540856439|-836.29489840487|-845.20975111713|-845.20975111713|-847.17253224337|-847.17253224337|-927.96948027041|-1036.3549780782|-1079.0493556521|-1079.0493556521|-1080.3326173913|1016.194299517|1016.194299517|1008.5492216855|1001.4435796506|997.71508850062|987.18343166736||975.48159074151|973.59065637945|963.98961819939|962.48846466599|952.26469775856|952.26469775856|952.26469775856|935.01633084285|923.07571708994|923.07571708994|915.36190787771|907.34656430857|901.49618256507|||878.60686951675|876.05786360092|876.05786360092|874.48501679126|||874.48501679126|870.81668532362|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|||808.2384310471|793.598256719|787.88695191|784.59661323334|780.38512581482|767.92791757202||750.19768619113|742.99742910126|728.33047677917|718.14497419908|707.38330466565|690.9814496285|674.70161069833|651.33512299815||646.48346999794|625.25941110882|615.56601234314|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274||||||||614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|591.53676472527|575.31862747252|547.02069719169|539.74521910188|535.12032798611|535.12032798611|||||||||||||||||||||535.12032798611|498.18925331791|443.48805924212|407.20895471346|388.56550523718||||380.85056137465|357.3895126385|343.76612515388|328.85125017098|320.50138907887|311.3348767543|283.92764083811|266.14182315346|243.82424794828||241.58249772032|239.09166413368|224.32407125965|-262.75103193372||||||||||||||||||||||||||||||249.38774229586||217.54193588429|211.35930848325|211.35930848325|211.35930848325|204.8436760925|185.82630676945|167.6958964105|144.93988490055|137.71098322284|135.23442580315|133.03825089239|118.70916765821|-127.40843498986||||||||-127.40843498986|||||||-129.23159443318|||||||-131.25732714798|-132.50814127553|-143.0090458617|-154.01005095744|-156.1222788416|||-158.46919871289||-171.07688745877||-184.08543050975|||||||-186.09492278861||-188.32769198734|-190.8085466526||||||||||||-205.56505183622||-207.96116870691|-210.62352078546
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE||-7982.5793968339|-8107.0326631488|-8205.0362923876||-8354.7822940844|-8354.7822940844|||-8354.7822940844|-8358.0914378716|-8364.5460420795|-8374.4956023106|-8388.3284470118|-8595.7913214853|-8595.7913214853|-8595.7913214853|-8595.7913214853|-8595.7913214853|-8595.7913214853||-8595.7913214853|-8595.7913214853|-8595.7913214853|-8600.8792460948|-8662.0880512164||-8705.0978346849|-8768.164260761|-8906.2936230678|-9045.3787696403|8200.4091073237|7479.6212303597|6767.6347003997|6223.7607782218|6015.2897535798|5391.9886150887|4573.3206834319|4433.6896482576|4385.2107202863|||4229.4173453533|4229.4173453533|4229.4173453533|4229.4173453533|||4076.5748281703|-4779.3520639873|-4779.3520639873|-4927.0578488748|-5222.1495943831|-5222.1495943831|-5222.1495943831|-5222.1495943831|-5411.8328826479|-5862.592091831|5661.0087868544|||5055.2875409493|4684.2083788326|4234.6759764807|3815.195529423|3433.5505882477|3024.5006536086||2754.4451706762|2517.1613007514|2441.2903341682|2365.8781490758|2332.642387862|2251.9145983318|2251.9145983318|2251.9145983318||2251.9145983318|2251.9145983318|2251.9145983318|2251.9145983318|2251.9145983318|2251.9145983318|2183.2384425909|-2309.6438980359||||||||-2309.6438980359|-2337.029503748|-2337.029503748|-2514.4772263867||-2591.6413626519|-2621.8237362798|-2720.9152625332|-2805.4614028146|-2817.7797020777|2603.9982681301|2477.8028369412|2477.8028369412|2477.8028369412|2228.6698188235|-2303.4533712281|-2303.4533712281|-2303.4533712281|-2303.4533712281|-2303.4533712281|2189.9324777251|2189.9324777251|2189.9324777251||2189.9324777251||2189.9324777251||2168.813864139|-2274.0569578531|-2274.0569578531|-2341.1743976146||-2424.6382195718|-2496.2646884131|-2622.516320459|-2665.0181338433|-2693.3534820481|-2721.5038689423|-2729.4487432693|||||-2771.6097147436||||||2742.1403089937|||||||2742.1403089937|||2742.1403089937|||2735.7114544374|2728.5682827082|||2720.6314252314|2711.8126947015|2702.0141052239||2691.1267835821|2679.0297595357||2678.4691688863|2678.4691688863|2678.4691688863|2678.4691688863|2678.4691688863|2637.7435209848|2583.6039122053|2529.5599024504|2518.3998916115|2384.3332129017|2333.1274233354|2333.1274233354||2287.363803706|2264.2931152289|2253.1034613654|2084.5594015172|-2189.0739785566|-2189.0739785566|||-2189.0739785566|-2189.0739785566|-2189.0739785566||-2189.0739785566|-2189.0739785566|-2189.0739785566|-2247.1968679513|-2247.1968679513|-2247.1968679513|-2247.1968679513|-2247.1968679513|2082.2300442748||2082.2300442748|2082.2300442748|||||2082.2300442748||2078.5889380832||1957.4476340424||1957.4476340424|-2370.3674164256|-2370.3674164256|-2381.9168257305|-2381.9168257305|-2381.9168257305|-2381.9168257305|-2381.9168257305|-2439.907584145|2185.052365253|2185.052365253|2161.7248502812|-2503.2009597909|-2503.2009597909|-2503.2009597909||-2503.2009597909|||2236.4802965544|2236.4802965544|2178.311440616|-2278.9982214617|-2278.9982214617|-2310.5535794019|-2409.5039771132|-2524.9431816213|2275.0568183787||2061.174242643|1873.6101761025|1873.6101761025|-1918.5937227675|-1918.5937227675|-1918.5937227675|-1994.270803075|-2060.5786700834|2037.7423826131|2037.7423826131
06519|101526|/equities/nirvana-develo|JKSE|||-132.81997691794|-132.81997691794|-132.81997691794|-132.81997691794|-132.81997691794|-132.81997691794|-133.68515668882|-133.68515668882|-133.73958393528|-133.73958393528|-133.73958393528|-135.28343695713|-135.28343695713|-136.20381884126|-136.72646537918|-138.02940597686|-139.84329206226|-139.84329206226|-139.84329206226|-139.84329206226|-139.84329206226|-139.84329206226|-147.21476895807|128.15025671325||-127.61311018453||-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|||-127.61311018453|||-127.61311018453|-127.61311018453||-127.61311018453|||-127.61311018453||-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|||-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453||-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.44377953648||-129.44377953648||-130.48381273659|-130.48381273659|-130.48381273659|-130.48381273659||-130.86623847936||||||||-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.39107669449|128.37211208543|128.37211208543|128.37211208543|128.37211208543|128.37211208543|128.37211208543|128.37211208543|128.37211208543|128.37211208543|128.37211208543|128.03789087775||||128.03789087775|128.03789087775|128.03789087775|128.03789087775|128.03789087775|128.03789087775|128.03789087775|128.01328138344|128.01328138344|128.01328138344|128.01328138344|128.01328138344|128.01328138344|128.01328138344|128.01328138344|128.01328138344|128.01328138344|||128.01328138344|128.01328138344|||128.01328138344|127.23697931494|-132.66422306798|-132.66422306798|-133.0360778617|-133.0360778617|-133.09564206856|-133.16182452062|-133.23536057847|-133.31706730941|-133.40785256601|-133.50872507335|-133.62080563705|-133.74533959672|-133.88371066303|-136.88249200915||132.75776540411|132.75776540411||132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|-138.3802606621||-139.25584518011|-139.8398279779|-140.40719503445|-140.40719503445||-141.39688337161|-141.43606447353|-141.43606447353|-141.43606447353|-141.43606447353|-141.43606447353|-141.43606447353|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754
06520|101383|/equities/clipan-finance|JKSE||-335.55024375958|-335.55024375958|-337.42133700558|-337.42133700558|-337.42133700558|-337.42133700558|-337.42133700558|-337.42133700558|-337.91523087108|-337.91523087108|-338.57247874565|-339.19164305072|-339.32404783413|-339.91560870459|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117||-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-347.36147631241|-362.62386256935|-369.13762507705|-372.48625008562|-372.76250009513|-379.40277788348|-391.55864209275|-399.17626899195|355.13747889784|||352.18207271338|352.18207271338|345.20230301487|338.22478112763|||318.14170509584|318.14170509584|299.37967232871|290.64408036523|289.38231151692|288.49664427456|288.49664427456|288.49664427456|288.49664427456|288.49664427456|288.49664427456|||288.49664427456|283.88516030506|276.61846396755|276.61846396755|276.61846396755|276.61846396755||276.61846396755|276.61846396755|276.61846396755|276.61846396755|276.61846396755|276.61846396755|275.67711600933|275.67711600933||-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455||||||||-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-312.43999896061|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-318.74286451012|-320.37390680261|-320.37390680261|-326.63767422512|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497||||-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.46628556497|-328.6292061833|-329.94963726333|-329.94963726333|-332.38848584814|-338.76498427571|-340.05896334117|-340.05896334117|-340.05896334117|||-340.13788041635|-340.13788041635|||-340.13788041635|-340.13788041635|-344.0420893515|-347.15787705723|-356.50875228581|310.15919480901|310.15919480901|310.15919480901|310.15919480901|307.51021645446|-332.33140752321|-332.33140752321|-332.33140752321|-332.33140752321|-332.33140752321|-332.33140752321|-334.59045280357|-345.87828089285|-350.19808988095||-353.9978776455|-354.55319738388|-356.12740417763|-356.12740417763|-358.36378241959|-359.0708693551|-359.85652150567|-366.3961350063|-370.55126111811|-374.0569567979|-377.72995199767|-377.9221688863|-383.35796542922|-387.28662825469|-393.42958694966|-399.03287438851|-407.5920826539|-413.10231405989|-415.33590451099|-419.0398939011|-422.82210433455|-426.46900481617|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506||402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|393.36112383896|393.29013759884|391.5685682043|391.5685682043|391.5685682043|391.5685682043|390.18729800478|-422.81562392668|-422.81562392668
06521|101384|/equities/colorpak-indon|JKSE||1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1241.7720042062|-1258.0800046736|-1273.7000051929|-1309.3888946587|-1348.4876607319||1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1244.4215815371|1228.5239794857|1223.9155327618|1222.4061475131|1214.6179416813|1209.8532685348|||1207.059546616|1207.059546616|1207.059546616|1207.059546616|||1201.1772740178|1191.8636377975|1187.0707086639|1184.2452318488|1174.9947020542|1161.1052245047|1137.8946938941|1128.7718821045|1120.0243134495|1116.9714593883|1113.5793993204|||1107.3104436893|1094.789381877|1094.4882020855|1082.7323482538|1082.7323482538|1081.0893188318||1081.0893188318|1075.3770209242|1071.5300232491|1066.9778036101|1041.3642262335|1037.3491402594|1028.4434891772|1021.6038768635||1011.7820854039|1006.8795924034|1006.8795924034|-1071.5401194817|-1071.5401194817|-1071.5401194817|-1071.5401194817|-1071.5401194817||||||||-1071.5401194817|-1071.5401194817|-1071.5401194817|-1071.5401194817|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506||||-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|||-1077.9361879506|-1077.9361879506|||-1077.9361879506|-1079.3735421674|-1080.9706024082|-1085.2451137869|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.1182696897|-1088.7262588761|-1088.7262588761|-1091.9180654179||-1094.9089615755|-1096.0099573061|-1099.4258732174|-1099.4258732174|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.6680821573|-1099.9089801747|-1102.220823285|-1102.220823285|-1102.220823285|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679||-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679|-1106.8962475679
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507||-365.31595382507|-365.31595382507|-372.46217091674|-374.73574546305|-377.48416162561|-389.31573513957|-395.56263597477|-395.56263597477|-399.09786205266|-399.09786205266|-399.09786205266|-399.09786205266|-399.09786205266|||-399.09786205266|-399.09786205266|-399.09786205266|-414.88651339184|||-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|||-432.74285408046|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207||-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207||-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207||||||||328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|326.50699247321|285.11888052579|259.51713645159|259.51713645159|241.13015161288|232.1446129032|231.49401433688|228.67644312892|228.67644312892|228.67644312892|228.67644312892|220.86379509469|220.86379509469|220.86379509469|220.86379509469|220.86379509469|220.86379509469|220.52479494463||||220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|||220.52479494463|220.52479494463|||220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463||220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|216.2497721607|212.00220236957|-293.51465175565|-293.51465175565|-293.51465175565|-293.51465175565|-293.51465175565|-293.51465175565|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-298.31385502532|-301.99779763043|-301.99779763043|-301.99779763043|-301.99779763043|-305.33088625603|-308.70098472893|-314.09391307037|-314.09391307037|-314.09391307037|-314.09391307037|-314.09391307037|-321.99323674486|-322.38671203069|-322.38671203069|-328.87412447855|-329.29033530961|-329.29033530961|-329.29033530961|-329.29033530961||-329.29033530961|-329.29033530961|-329.29033530961|-335.87815034401|-338.19794482668|-339.21993869631|-343.24437632923|-345.82708481026|-353.14120534473|-358.18135163886|-358.18135163886|-358.18135163886|-364.31261293207|-368.90290325786|-371.55878139762|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06526|1155552|/equities/dana-brata-luhur|JKSE||991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|932.80670675065|863.67411861183|785.19346512426|671.04829458251|627.83143842501|619.03832431414|619.03832431414|619.03832431414|608.65369368238|601.91864702658|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472||-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|||-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|||-696.92868020472|-696.92868020472|-696.92868020472|-697.42075578303|-716.30083975892|-727.27871084324|-739.1985676036|-743.27618622623|-747.8068735847|-762.84097064966|-769.27897611069|||-769.27897611069|-783.0877512341|-793.43083470456|-803.53122192434|-803.53122192434|-803.53122192434||-803.53122192434|-814.75691324927|-823.89657027696|-834.88507808552|-835.42786453946|-852.41984948829|-860.70351788678|-860.70351788678||-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-888.89597911947||||||||637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|578.80079635566|551.70205261408|551.70205261408|551.70205261408|-588.17236089675|-588.17236089675|-588.17236089675|-588.17236089675|-588.17236089675|-598.02143320587|-598.02143320587|-601.1349257843|-611.26102864922|-611.40114294358|-619.05682549287|-622.57794992163|-622.57794992163|-622.57794992163|-626.00560538134|-626.00560538134|-626.00560538134|-626.00560538134|-626.00560538134|-637.07482145844|-637.07482145844|-639.31982375925|-639.31982375925|-639.31982375925|-639.31982375925|-639.31982375925||||-639.31982375925|-641.18869306584|-641.91864618085|-641.91864618085|-641.91864618085|-642.62502905466|-642.62502905466|-642.62502905466|-643.73460377118|-643.73460377118|-648.43778243356|-648.43778243356|-650.76420270396|-651.37555889377|-651.37555889377|-654.19822085651|-654.19822085651|||-654.68940840803|-654.68940840803|||-654.68940840803|-654.68940840803|-656.62272642967|-656.62272642967|-662.91414047741|-663.23793386379|-663.5977042931|-663.99744921455|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867||-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-666.89285645407|-668.10846475812|-668.10846475812|-671.73884538039|-671.73884538039|-673.22543947927|-673.22543947927|-673.22543947927|-677.19493275475|-682.71659194972|-686.90732438858|-687.11924932064|-689.85472146738|-691.78302385264|-696.42558205849|-697.13953562055|-697.14757484018|-697.14757484018|-700.44174982242|-704.15648126225|-704.15648126225|-705.46499487277|-705.46499487277|-705.46499487277|-709.0923561542|-709.0923561542|-709.0923561542|-709.0923561542|-710.88562488173|-710.88562488173|-712.69830232313||-712.69830232313|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|||||||||||||||||||||||||-1441.4898929492||||||-1470.5443254991|1247.9483683903||||||||||||||||||1247.9483683903||||||||||||||||||||||||1247.9483683903||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE||191.53853511421|191.53853511421|191.53853511421|191.53853511421|189.04281679357|179.91131960611|179.91131960611|179.91131960611|179.91131960611|170.90146622901|162.81662497409|162.81662497409|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877||161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|160.6504893653|160.33387707256|156.98208563618|||153.09120626242|143.54578473602|141.26098877613|141.26098877613|||141.26098877613|141.26098877613|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|||122.86991349263|120.28384381807|120.28384381807|114.65890784371|114.65890784371|114.65890784371||105.2876753819|97.819639313227|93.188488125808|92.342233368736|92.342233368736|92.342233368736|90.213592631929|-116.19331801851||-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-121.49257557612||||||||-127.48540706619|-127.48540706619|-127.48540706619|-127.48540706619|-132.59489674021|-136.88321860023|-138.26940567929|-138.26940567929|-145.40667367814|-145.40667367814|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|115.2371114791|112.81901275455|102.02112528284|98.755528729499|98.755528729499|98.755528729499|98.755528729499|98.755528729499|98.755528729499|98.755528729499|98.755528729499|98.755528729499|98.290997229213|98.290997229213|98.290997229213||||98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|||98.290997229213|98.290997229213|||98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213||98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|81.125699925615|75.750777695128|72.056419661253|68.042413801445|68.042413801445|68.042413801445|63.436015334939|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|61.516455502162|61.516455502162|61.516455502162|61.516455502162||61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06530|101387|/equities/darya-varia-la|JKSE||1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1617.8881775441|1617.8881775441|1617.8881775441|1615.9868639379|1606.4608442784|1606.4608442784|1606.4608442784|1606.4608442784|1606.4608442784|1586.0676047537|-1680.8952831066|-1680.8952831066|-1680.8952831066|-1680.8952831066|-1687.661425674|-1696.0126951934|-1703.9354261646|-1703.9354261646|-1719.6504735163|-1721.8338594625|-1730.6487327361||1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|||1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|||1638.1539996698|1638.1539996698|1638.1539996698|1612.1155551887|1603.7395057652|1601.1907478582|1601.1907478582|1586.8404294546|1586.8404294546|1582.8782549496|1557.3647277217|||1557.0719196908|1552.3021329898|1552.0023699887|1537.7804110985|1526.6878067195|1526.6878067195||1526.6878067195|1468.8197852439|1440.3553169377|1438.450352153|1427.4448357255|1414.9387063617|1398.4428473601|1398.4428473601||1384.3809415113|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791||||||||-1495.3376310791|-1495.3376310791|-1495.3376310791|-1499.8195900879|-1512.0217667643|-1516.4130741826|-1518.7923046473|-1525.6025607192|-1540.0446649098|-1540.0446649098|-1540.0446649098|-1550.8829610109|-1563.7588455676|-1598.8987172974|-1605.1652414415|-1609.9058238239|-1622.6731375821|-1631.0257084246|-1654.4730093607|-1667.4700104007|1590.1616720104|1590.1616720104|1590.1616720104|1590.1616720104|1590.1616720104|1590.1616720104|1590.1616720104|1590.1616720104|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017|1562.3383243017||||1562.0606601706|1562.0606601706|1562.0606601706|1562.0606601706|1562.0606601706|1562.0606601706|1553.8966531833|1553.8966531833|1553.8966531833|-1673.0302745461|-1673.0302745461|-1673.0302745461|-1673.0302745461|-1673.0302745461|-1684.7558606067|-1696.9509562297|-1698.0010624775|||-1701.1122916416|-1704.0136573796|||-1707.792952644|-1709.9320338052|-1709.9320338052|-1709.9320338052|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172||-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1721.0716390191|-1738.968487799|-1754.9649864434|-1771.9055404926|-1781.3031364107|-1781.3031364107|-1784.7812626785|-1788.3680696428|-1791.7978551587|-1798.2380927885|-1798.2380927885|-1804.4312142094|-1869.645793566|1732.8756385215|1732.8756385215|1732.8756385215|1732.8756385215|1716.8062650239|1681.4514055821|1665.7793395357|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1630.4168068253|1630.4168068253|1630.4168068253||1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1614.1256874386|1614.1256874386|1607.084097154|1589.2384501661|1589.2384501661|1589.2384501661|1589.2384501661|1577.1396450531|1577.1396450531|1577.1396450531
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|||||||||267966.8162527||233283.962503|231721.06944778|194092.85494198|157385.1166022|149502.90733578|149253.23037309|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971||148004.03031971|147294.11765787|147294.11765787|147294.11765787|147294.11765787|147294.11765787|147294.11765787|147132.35295319|146980.39217021|146679.36739939|146679.36739939|146679.36739939|146679.36739939|||146679.36739939|146679.36739939|146679.36739939|146679.36739939|||146679.36739939|146409.39523001|146409.39523001|146409.39523001|146409.39523001|146409.39523001|146409.39523001|146409.39523001|145377.10581112|144671.86513492|144671.86513492|||144671.86513492|144671.86513492|144671.86513492|144671.86513492|144671.86513492|144671.86513492||143747.82732706|143747.82732706|141430.91925229|137959.35472477|135481.22747196|135131.91663205|135131.91663205|129341.01848006||120917.79831118|117383.6647902|114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085||||||||114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085|-153664.29459154|-153664.29459154|-186042.27176838|-221206.69085376|221592.56571805|200536.18413117|180836.03792352|164006.70880391|147896.34311545|133137.60346162|119572.33717957|||||107066.48575508||79847.484172313|70716.649080348|60486.55453372|46767.005037467|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44914.440030718|44059.100034131|43864.277815701||||43808.984957655|43808.984957655|40980.816619617|-42829.648200426|-42880.16466714|||-43039.071852377||-43243.413169308|-44320.459077009|43308.075213569|43308.075213569|43050.639126188|-43592.420831867|||||-43592.420831867|-43780.467590963|||-43967.186212181|-44174.651346868|-44405.168163187|-44794.63129243|-45071.812547144|-45663.125052382||-45747.916724869||-46108.796360966|-46148.023128897|43839.121951435|43839.121951435|43839.121951435|43839.121951435|43839.121951435|43839.121951435|43839.121951435|43069.857723817||42548.453026463|42367.725584959|42100.250649955|41836.389611061|41507.099567845|39766.22174205|-42681.975842166||-42982.75093574|-43070.813802378|-43070.813802378|-43070.813802378|-43070.813802378||-44761.012398137|-44761.012398137|-44761.012398137|-44761.012398137|-44761.012398137|-44761.012398137|-45895.569331263|-46853.41036807|-47484.344853411|-47786.772059345|-47824.19117705|-47983.823530056|-48427.85947784|-48880.954975378|-49141.338861531|-49343.15429059|-49831.2825451|-50913.925050111|-52189.083389012|-52792.037098903|-53152.263443225|-53655.292714695|-54141.991905216|-55181.379894685|-56337.644327427|-57069.604808253||-57782.894231392|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134||50076.695274593|42718.550305103|40328.944783448|39285.725293637|39285.725293637|39285.725293637|39285.725293637|39285.725293637|39285.725293637|39285.725293637|-41561.09356154|-41561.09356154|-41561.09356154||40779.393175272|40779.393175272|40779.393175272|40779.393175272|40779.393175272|40779.393175272|40654.881305858
06532|101224|/equities/delta-jakarta|JKSE||-2113.758693163|-2119.4541035144|-2129.3934483494|-2138.2149426104|-2139.8246343704|-2139.8246343704|-2139.8246343704|-2139.8246343704|-2141.4718159671|-2155.5242399635|-2165.0269332927|-2168.3632592142|-2174.2925102379|-2180.880566931|-2198.2006299234|-2202.9637406462|-2202.9637406462|-2213.848600718|-2228.7206674644|-2233.0229638493|-2242.2477376104|-2247.4974862337|-2286.169736091|-2286.169736091|-2306.9120325341||-2306.9120325341|-2306.9120325341|-2306.9120325341|-2306.9120325341|2155.2286189172|2155.2286189172|2155.2286189172|2155.2286189172|2155.2286189172|2155.2286189172|2121.3651321302|2116.516813478|2105.0186816422|||2098.9096462691|2091.6274215615|2091.6274215615|2091.6274215615|||2091.6274215615|2091.6274215615|2091.6274215615|2091.6274215615|2091.6274215615|2082.2735549541|2082.2735549541|2082.2735549541|2080.303949949|2071.4488332767|2041.6098147519|||2038.7377431438|2038.7377431438|2038.7377431438|2002.4863812709|1987.5533350767|1987.5533350767||1987.5533350767|1952.2814834186|1948.6460926873|1924.3778922066|1924.3778922066|1900.9754357851|1881.6393730946|-2105.93360096||-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096||||||||-2191.3638941625|-2191.3638941625|-2191.3638941625|-2191.3638941625|-2222.0709935138|-2229.8407327331|-2229.8407327331|-2244.5452585924|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2296.9073761651|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2112.0589349346|2110.3645869271|2110.3645869271|2110.3645869271|2110.3645869271||||2110.3645869271|2105.4050965856|2095.4501073174|2089.3890081304|2082.9197933111|2082.9197933111|2082.9197933111|2082.9197933111|2082.9197933111|2082.9197933111|2082.9197933111|2082.9197933111|2069.9108814568|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|||-2292.2329568429|-2292.2329568429|||-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429||-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2305.8143964921|-2328.682662769|-2372.98073641|-2401.2725140865|-2401.2725140865|-2420.521622329|-2420.521622329|-2442.8018025877|-2443.1131139864|-2483.1026098597|-2483.1026098597|-2492.2254442713|-2492.2254442713|-2523.0282714125|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2556.0017329016||-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2565.8583736044|-2586.5093040049|-2621.1214488943|-2631.8016098826|-2654.2240109807|-2687.4711233118|-2701.2635436376|-2701.2635436376|-2701.2635436376|-2717.3623995526|-2717.3623995526|-2734.847110614|-2739.8301229045
06533|101388|/equities/delta-dunia-ma|JKSE||-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-417.69220155397|-426.88506824646|-426.88506824646|-426.88506824646|-426.88506824646|-426.88506824646|-426.88506824646|-444.42785360718|-451.10846124343|-451.10846124343|-465.61538425115|-465.61538425115||-474.57264916795|-484.60820884932|-484.60820884932|-488.78689872146|-512.09655413496|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|||440.67334300288|440.67334300288|440.67334300288|440.67334300288|||440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|436.52593666987|436.4257424679|436.4257424679|||436.4257424679|436.4257424679|436.4257424679|374.58415829766|359.20462033074|354.06861809288||354.06861809288|354.06861809288|354.06861809288|353.2834267392|353.2834267392|353.2834267392|350.64825193245|-419.21098491658||-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658||||||||-445.78998324065|-446.61451747688|-446.61451747688|-446.61451747688|-454.47434457687|-454.47434457687|-454.47434457687|-454.47434457687|-470.74927175208|-475.27696861342|-480.41885401491|-491.87098615289|-491.87098615289|-491.87098615289|-491.87098615289|-495.51973599122|-495.51973599122|-511.02192887913|424.19475425671|424.19475425671|424.19475425671|424.19475425671|424.19475425671|424.19475425671|424.19475425671|424.19475425671|424.19475425671|-498.34738785088|-498.34738785088|-498.34738785088|-508.71931983431|-520.57702203812|-534.19669115347|-542.66299017052|-556.5144335228|-558.23825946978|-564.70917718864|-571.17686354294|-572.39281693133|-572.39281693133|-572.39281693133||||-591.6031299237|-599.55903324855|-604.23225916506|-614.98028796118|-624.14476440131|-631.2719604459|-634.81345614263|-634.81345614263|-634.81345614263|-634.81345614263|-634.81345614263|-634.81345614263|-641.27565331906|-641.27565331906|-641.27565331906|-641.27565331906|-641.49314634821|||-641.49314634821|-641.49314634821|||-641.49314634821|-650.27016260912|-663.08044766558|-663.08044766558|-686.36475020442|-686.36475020442|-699.01638911602|-713.07376568447|-730.08196187163|634.99364076514|634.99364076514|634.99364076514|634.99364076514|634.99364076514|634.99364076514|634.99364076514|634.99364076514|634.99364076514|634.99364076514||634.99364076514|576.18872193222|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-710.85071168347|-710.85071168347|-717.8896796483|-732.37742183145|-733.75269092383|-745.28076769315|-746.97863077016|-757.68330695495|-757.68330695495|-757.68330695495|-772.42589661662|-786.02877401846|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-793.47099470734|-807.89574033929|680.48279174014|680.48279174014|680.48279174014|680.48279174014|680.48279174014|680.48279174014|673.3142130446|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146||-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877
06534|101225|/equities/destinasi-tirt|JKSE||449.70377812265|438.78197569184|436.6466396576|435.16293295289|434.51436994765|432.34929994184|428.38811104648|426.20901227387|425.78779141541|425.43087935046|423.25653261162|418.84059179069|414.15621310077|411.17357011196|407.85952234662|402.17724705181|397.08583005756|394.49785780887|394.49785780887|394.49785780887|394.49785780887|394.49785780887|389.57747014038|389.57747014038|389.57747014038||389.57747014038|389.57747014038|389.57747014038|379.08607793375|374.31786437084|371.01984930093|366.46649922326|361.40722135917|347.45246817686|328.50274241873|328.17522965532|328.17522965532|328.17522965532|||324.75025517258|322.94472796954|319.7163644106|317.01818267844|||312.79798075382|306.99775639314|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|||300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|281.3719996848||273.19111076089|267.23593921097|267.23593921097|254.50115951972|254.50115951972|235.89017724413|234.43353027126|233.4817003014||233.31300033489|233.12555592765|-238.52235274492|-238.52235274492|-238.52235274492|-238.52235274492|-238.52235274492|-240.5803919388||||||||-242.31154659866|234.49665203679|234.49665203679|234.49665203679|234.49665203679|232.88516892976|230.87240992196|230.85823324662|226.84248138514|224.82497931682|222.80553257424|-228.39940543872|-228.39940543872|-228.39940543872|-228.39940543872|-228.39940543872|-228.39940543872|-229.22156159858|-231.57951288731|-232.19945876367|-232.83883797984|-232.83883797984|-236.04315331094||-236.49239256771|-236.99154729745|-237.54616366384|-238.16240407093|-239.84711563437|-240.94123959374||-242.37915510416|-245.08795011573|-245.26907421695|-245.26907421695|-248.74341579661|-249.49268421846|-251.65853802051|-252.50948668945|-253.4549852105|-254.50553912278||||-255.67282124753|-256.41089042906|-256.41089042906|-258.67876714339|-262.30974127044|-263.50308024472||-263.50308024472|-263.50308024472|-263.50308024472|-263.50308024472|-263.50308024472|-263.50308024472|-263.50308024472|-263.50308024472|-263.50308024472|-263.50308024472|||-263.50308024472|-263.50308024472|||-263.50308024472|-263.50308024472|-263.50308024472|-264.22564471635|-266.13960524039|-266.37733915599|-268.08593239554|-273.53992488394|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431||257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-274.59278668491|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015||253.15494093015|253.15494093015|253.15494093015|251.06104547794|250.90252528141|250.90252528141|247.55836142379|246.39817935976|244.55353262196|244.28170291329|242.64407767073|242.64407767073|241.60453074525|239.1161452725|235.18042626235|235.18042626235|230.20047362483|223.11163736093|220.51593475368|220.51593475368|220.51593475368
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06536|101389|/equities/dharma-samuder|JKSE||55.761950322879|53.624389247643|52.527099164048|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397||51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|||51.352457925397|51.352457925397|51.352457925397|51.352457925397|||51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|||51.352457925397|51.352457925397|51.352457925397|49.404269043699|49.404269043699|49.006354280901||49.006354280901|-51.387216937159|-51.387216937159|-51.387216937159|-51.387216937159|-51.541352152399|-51.712613502665|-51.90290389185||-52.114337657611|-52.349264064013|-52.56699267162|-52.56699267162|-52.852214079578|-53.169126755087|-53.521251950097|-53.912502166774||||||||-54.251717649896|-54.251717649896|-54.251717649896|-55.224130722106|-55.415700802341|-55.628556447045|-55.865062718939|-56.627847465488|-57.086497183875|-57.373885759861|-57.693206399846|-58.04800711094|-58.942230123267|-59.384667159376|-59.384667159376|-59.384667159376|-59.384667159376|-60.163466610941|-60.163466610941|-60.163466610941|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-60.322327855572|-61.69147539508|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231||||51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|51.564600763231|||51.564600763231|47.819899384204|||-58.398337504601|-58.398337504601|-58.398337504601|-59.331486116223|-61.312762351359|-61.441838979144|-61.441838979144|-61.441838979144|-61.441838979144|-61.441838979144|-61.441838979144|-61.441838979144|-61.441838979144|-61.441838979144|-61.514616023635|-61.514616023635|-62.682906692927|52.573096111371|52.573096111371||52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.51616803873|52.51616803873|52.423438559259|52.423438559259|52.423438559259|52.423438559259|49.146220443529|49.146220443529|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|47.981359123077|-58.242934307692|-58.269927008547|-58.299918898386|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575||-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575
06537|101390|/equities/dharma-satya-n|JKSE||1145.4102210839|1115.7335789821|1032.7595322024|942.47317008309|942.47317008309|942.47317008309|942.47317008309|942.47317008309|903.8590778701|861.78786430011|848.09762700012|845.66403000014|804.34892222238|777.59628444197|777.59628444197|777.59628444197|777.59628444197|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032||738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|734.50413876702|732.37193246505|||732.37193246505|732.37193246505|725.67217076134|725.67217076134|||725.67217076134|725.67217076134|725.67217076134|725.67217076134|725.67217076134|725.67217076134|725.67217076134|722.13574529038|-813.85610227124|-813.85610227124|-813.85610227124|||-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124||-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124||-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124||||||||-816.61157182022|-816.61157182022|-816.61157182022|-816.61157182022|-832.34619091135|-838.44021212372|-842.71134680414|-867.73482978238|-899.70536642486|-916.06151824985|-923.1239091665|-927.63767685166|-950.15297427962|-963.22552697736|-967.19502997484|-986.05003330538|-1001.4444814504|880.65808658838|880.65808658838|880.65808658838|880.65808658838|880.65808658838|862.95342954265|-992.5959522456|-992.5959522456|-992.5959522456|-992.5959522456|-992.5959522456|-992.5959522456|-1007.6066136062|-1016.7851262291|-1025.0390291435|-1032.8876903006|-1032.8876903006|-1035.4307670007|-1046.2416876551|-1046.2416876551|-1060.268541839|-1072.5206020434|935.04865931762|935.04865931762||||935.04865931762|935.04865931762|935.04865931762|935.04865931762|935.04865931762|935.04865931762|935.04865931762|895.33184368624|892.86871520693|846.27923071733|-1070.2402216972|-1070.2402216972|-1070.2402216972|-1070.2402216972|-1070.2402216972|-1070.2402216972|-1094.4335796635|||-1101.5538020537|-1101.5538020537|||-1101.7264467264|-1128.5849408071|-1147.038823119|-1193.0230769807|-1193.0230769807|-1193.0230769807|-1230.0256410897|-1242.8062678775|-1275.3402976416|-1330.9783667496|-1330.9783667496|-1330.9783667496|-1330.9783667496|-1330.9783667496|-1330.9783667496|-1330.9783667496|-1330.9783667496|-1330.9783667496|-1330.9783667496||-1330.9783667496|-1331.6426297218|-1359.3251441354|-1398.7337958905|-1398.7337958905|-1398.7337958905|-1398.7337958905|-1398.7337958905|-1401.9264398783|-1438.4793413969|1132.8685927428|1071.5206586031|1008.3897019792|1008.3897019792|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|981.99122596646|981.99122596646|933.32358440718|892.8595382302|872.89948692244|840.99942991383|824.72158879314|806.91287643682|803.19324614105|803.19324614105|803.19324614105|792.99249571227|771.10277301364|763.28760015437|763.28760015437|763.28760015437|763.28760015437|763.28760015437|763.28760015437|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149||756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|724.85540945205|724.85540945205|724.85540945205|724.85540945205|708.65282503711|708.65282503711|708.65282503711|707.71953708285|707.71953708285|700.79948564762|696.98656921593|696.98656921593|696.98656921593|696.98656921593|696.98656921593
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952||146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|||146.21323363952|146.21323363952|146.21323363952|146.21323363952|||146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|145.4035929328|144.22621436977|137.3069048553|134.00767206145|132.61963562383|132.02181735981|||129.97788531113|129.97788531113|129.97788531113|129.97788531113|129.97788531113|129.97788531113||129.97788531113|129.97788531113|129.97788531113|129.97788531113|129.97788531113|121.48530018274|-173.17443204432|-173.17443204432||-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-174.96322983554||||||||-174.96322983554|-174.96322983554|-174.96322983554|-174.96322983554|-174.96322983554|-174.96322983554|-184.51469981726|-185.01633313029|-189.96259236699|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-198.63246697587|-201.81385219541|-206.90428021713|-208.48489603221|-208.48489603221|-208.48489603221|-208.48489603221|-208.48489603221|-208.48489603221|-208.48489603221|-208.48489603221|-211.98321781357|-217.57917395551|-217.57917395551|-217.57917395551|-219.3576369823|-219.3576369823|-219.3576369823|-219.3576369823|-219.3576369823|-219.3576369823||||-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|-229.15923602662|||-229.15923602662|-233.62137336291|||-235.35344819633|-235.35344819633|-235.35344819633|-235.35344819633|-235.35344819633|-235.35344819633|-239.83716466259|-247.81907184732|-253.91007983036|-254.45564425595|-257.39516028439|-263.8835114271|-264.38850488973|-264.38850488973|-264.38850488973|-264.38850488973|-264.38850488973|-264.38850488973|-267.54278321081||-273.49198134534|-278.33577943869|-278.33577943869|-281.92864382077|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-299.41081446|-305.23423828889|-308.9269314321|-310.77233871682|-310.77233871682|-310.77233871682|-310.77233871682|-316.41370968535|-324.7930107615|-334.43667862389|-340.65878844493|-340.65878844493|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533||274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|215.15359585037|198.44114657115|198.44114657115|198.44114657115|190.82349619017|188.02610687796|186.01580670512|-217.0828437888
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||-8.9445591888754|-8.9445591888754|-8.9445591888754|-8.9445591888754|-9.1606213209727|-9.7601115514029|-9.7601115514029|-9.7601115514029|7.4134425291323|7.4134425291323|6.5149361434803|6.1277068260892|5.6002290491122|5.6002290491122|5.6002290491122|5.6002290491122|5.6002290491122|5.6002290491122|-7.8611398503262||||||||-7.8611398503262|-7.8611398503262|-8.0679331670292|-8.2977035189213|-8.5530039099125|-9.2983592728567|-9.2983592728567|-9.2983592728567|-9.6205773977859|-9.6205773977859|-9.6205773977859|-9.6205773977859|-9.6205773977859|||-9.6205773977859|-9.7535008744946|-9.7535008744946|-9.7535008744946|||-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|||-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|7.1377825415415|7.1377825415415||7.1377825415415|7.1377825415415|6.5342994340018|6.5342994340018|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024||-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024||||||||-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.8693480281138|-9.437466701375|-9.437466701375|-9.8194074459722|-10.021563828858|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271|-10.181658342271||||-10.181658342271|-10.181658342271|-10.40216177758|-10.40216177758|-10.40216177758|-10.40216177758|-10.557957530645|9.7802993448827|9.7802993448827|8.1447770498697|7.8275300554108|7.6972556171231|7.5525062412479|7.3916736013865|7.2129706682073|7.0144118535636|6.8053005752908|||6.8053005752908|6.8053005752908|||6.8053005752908|6.8053005752908|6.8053005752908|6.8053005752908|6.8053005752908|6.8053005752908|6.8053005752908|6.8053005752908|6.3918030101662|6.3918030101662|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365||-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.8041428359897|-8.8041428359897|-8.8041428359897|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2474424475443|-9.2474424475443|-9.2474424475443|-9.2474424475443|-9.2474424475443|-9.2869659846226|-9.2869659846226|-9.5397338609363|-9.5397338609363|-9.5397338609363|-9.6126651141637|-9.6126651141637|-9.6126651141637|-9.6126651141637|-9.6126651141637|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205||7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.472158503993|7.472158503993|7.472158503993|7.472158503993|7.472158503993|7.472158503993|7.0801761155478|5.3668623506086|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168
06540|1156578|/equities/diamond-food-indonesia|JKSE||491.60563388755|491.60563388755|491.60563388755|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-568.8428769039|-569.54764100434|-574.77515667149|-578.30062643551|-578.30062643551|-578.30062643551|-582.66736270612|-592.79706967347|-600.83007741496|-615.92230823885|-634.17568918376|-634.17568918376|-654.08409909307||-676.20455454786|-697.72728283095|-729.14142536772|-729.32380596414|-757.8597844046|-766.23309378289|-782.7589930921|-784.454436769|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|||-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|||-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|781.44872782628|781.44872782628|781.44872782628|781.44872782628|||781.44872782628|-770.05696908192|-775.06329897991|-776.73699886656|-778.81110971181|-778.81110971181||-780.90123301312|-782.14255908111|-782.14255908111|-782.14255908111|-782.14255908111|-786.5472878679||-795.03192807884||-795.03192807884|778.79022211407|778.79022211407|778.79022211407|778.79022211407|778.79022211407||778.79022211407||||||||||778.79022211407||778.79022211407|778.79022211407|778.79022211407|778.79022211407|778.79022211407|776.9891356823|774.98792853589|772.76436503988|770.2937389332|767.54859881467||764.49844312741|764.01042361408|764.01042361408|||735.01158179343|-777.76490911841|785.81676764621|784.24085294023|782.48983660026|780.54426288917|778.3825143213||768.48057146811|767.47841274235|766.36490304706|766.25296672476|766.25296672476|766.17650212933||766.17650212933|741.58500236593|-776.57221959342|788.14510343839|||||||||788.14510343839|788.14510343839|779.16725978861|779.16725978861||779.16725978861|779.16725978861|779.16725978861|||779.16725978861|||779.16725978861||||776.85251087623|||774.28056764026|771.42285293362|771.38623818965||771.38623818965|767.65137576628||763.5015286292|743.05725403245|-799.38082885284|-803.2009209476|-804.06847866611|-804.06847866611|-804.06847866611|-804.52053185124|756.08829794307|726.20921993675|-796.71701242377|||-796.71701242377|787.8105282369|||||787.8105282369|787.8105282369|787.8105282369|774.511698041|-793.87589106556|-798.75099007284|-800.27887785871|-801.97653095412|-803.86281217125|-809.29201352361|-811.43557058179|-813.81730064643|-816.46366738493|-818.95392072081|-818.95392072081|804.49564364354|804.49564364354|||804.49564364354|788.35881931301|788.35881931301|788.06644359631||788.06644359631|786.87215258804|||786.87215258804||-795.69760823551|-796.33067581723|-797.03408424137|-797.81564915708|793.09887598104|793.09887598104||793.09887598104|793.09887598104|793.09887598104|793.09887598104|793.09887598104|793.09887598104|793.09887598104|||792.33208442337|791.48009380375|790.53343755972|789.48159728858|788.3128858762|787.01431764022|785.57146404469|783.96829338299|783.1668489691|783.1668489691|783.1668489691|783.1668489691|783.1668489691||783.1668489691|780.18538774345|776.87265304827|738.1918367203|722.43537413367|720.48374903741|718.31527670824
06541|102977|/equities/dian-swastatik|JKSE||57885.904337671|57885.904337671|57885.904337671|57885.904337671|57885.904337671|56647.914043445|56647.914043445|56647.914043445|56331.123516385|56331.123516385|56331.123516385|56051.248351539|53695.83150171|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521||52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52175.494017928|52175.494017928|51100.548908809|50399.221009787|50088.023344208|||49636.911536059|49636.911536059|48996.568373399|47627.014229629|||47627.014229629|47627.014229629|46649.863246455|46649.863246455|45672.070273839|45019.531202271|45019.531202271|43940.457753458|43940.457753458|43940.457753458|43419.953059398|||42874.335472425|42874.335472425|42874.335472425|40468.706080472|39765.228978302|39596.087753669||39191.486392966|37623.873769962|37469.581966624|37092.354968142|37092.354968142|37092.354968142|37092.354968142|37092.354968142||37092.354968142|36526.22774238|36206.919713755|36108.726606067|36108.726606067|36108.726606067|36108.726606067|36108.726606067||||||||36108.726606067|35871.180047194|35871.180047194|35871.180047194|35871.180047194|35871.180047194|34906.866719104|34252.921875437|34252.921875437|33797.690972708|31244.656636342|30277.720983541|-37516.292659134|-37516.292659134|-37516.292659134|-37624.589702635|-37624.589702635|-37867.599669595|-38130.66629955|-38250.740332833|-41075.822592036|-41982.858435596|-42542.06492844|-43552.294364933|-43954.450432007|-43954.450432007|-43954.450432007|-44043.920286429|-44043.920286429|-44668.244762699|-45089.716402999|-45910.796003332|-48080.051114813|-48522.279016459|-52781.698907177|43980.797109497|43980.797109497|43980.797109497|40417.552343885|38386.169270984|37540.188078871||||37210.683235762|37210.683235762|37210.683235762|36432.703595291|35022.448439213|33498.553821347|-39302.736165985|-39302.736165985|-39302.736165985|-39302.736165985|-39302.736165985|-39953.040184428|-40361.711316031|-40839.401462257|-41093.779402508|-41247.991924609|-41247.991924609|||-41247.991924609|-41247.991924609|||-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609||-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-41247.991924609|-42303.324360676|-42784.249289641|-44247.375666223|-44247.375666223|-44404.028518025|-44985.031686695|-47115.287202259|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|41552.93250719|39937.980563544|39549.145070604|38985.16118956|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155||38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38735.352673155|38005.947414616|37582.997127351|37535.274585946|36944.474797464|36944.474797464|36920.789100795|36920.789100795|36920.789100795|36920.789100795|36920.789100795
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|330.46745266574|327.73139708673|327.73139708673|327.73139708673|327.73139708673|327.73139708673|318.81266342969|-384.24498040925|-384.24498040925|-384.24498040925||-384.24498040925|-384.24498040925|-384.24498040925|-384.24498040925|-385.49442267695|-402.68447244067|-402.68447244067|371.87410098931|371.87410098931|371.87410098931|371.87410098931|371.87410098931|371.87410098931|||371.87410098931|371.87410098931|371.87410098931|371.87410098931|||371.87410098931|369.23963085099|369.23963085099|364.59958983444|354.99954426049|354.08045156562|354.08045156562|354.08045156562|354.08045156562|354.08045156562|354.08045156562|||351.81093059842|351.81093059842|351.81093059842|351.81093059842|350.23110897488|350.23110897488||350.23110897488|350.23110897488|337.47900997209|328.97667774677|328.30741971863|327.23046635404|316.17540613387|316.17540613387||316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387||||||||316.17540613387|313.30600681541|309.58749850858|309.58749850858|309.58749850858|309.58749850858|309.58749850858|309.58749850858|309.58749850858|300.09722056509|287.66357840566|286.12562195564|286.12562195564|286.12562195564|278.47291328404|273.69657327814|273.69657327814|273.69657327814|273.69657327814|273.69657327814|273.69657327814|273.69657327814|273.69657327814|273.69657327814|254.77397030904|245.62218556672|245.62218556672|240.25923726066|240.25923726066|240.25923726066|240.25923726066|231.90704699679|231.90704699679|231.90704699679|204.58031138106|204.58031138106|204.58031138106|190.95524605556|190.95524605556|190.95524605556|190.95524605556||||190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|||190.95524605556|190.95524605556|||190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.95524605556|190.39471783951|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754|186.21400199754||186.21400199754|186.21400199754|186.21400199754|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.06707696514|164.58927418333|164.58927418333|164.58927418333|164.58927418333|164.58927418333|164.58927418333|164.58927418333|158.98808242592|157.7645360288|152.62726225423|152.0521756225|152.0521756225|147.03384859054|147.03384859054|147.03384859054|136.20427621171|122.39364023523|117.51900192357|117.51900192357|-128.25083644001|-128.83426271113|-131.09362523458|-131.99291692732|-132.52464095003|-132.52464095003|-132.52464095003|-132.52464095003|-132.91626772226|-133.35140858029|-134.39579600042|-134.39579600042|-134.39579600042|-134.39579600042||-134.39579600042|-134.65740486785|-134.65740486785|-134.65740486785|-134.65740486785|-134.65740486785|-136.23044985317|-137.48207396089|-137.48207396089|-137.48207396089|-137.48207396089|-137.48207396089|-137.8134155121|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||||||||||||||||||||||||||||-17.331614148925|-17.331614148925|-17.331614148925|-17.331614148925|-17.331614148925|-17.84149894929|-17.84149894929|-18.712776610322|-18.90308512258|-19.781205691756|-20.479117435284|-20.803316097783|-20.803316097783|||-20.803316097783|-22.892573441982|20.563807286687|17.904230318541|||17.56025590949|16.400284343878|-17.641624266817|-17.641624266817|-17.82402696313|-18.693363292367|-19.548181435963|-21.053534928848|21.49607230128|19.440080334756|18.377867038618|||17.30874115402|16.231934615577|15.146594017308|14.051771130342|12.946412367047|11.829347074497||10.199274527219|9.8880828080206|-10.872737274049|-10.872737274049|-11.191930304498|-11.324367004998|-11.971518894443|-12.801687660492||-13.612986289435|-13.903318099373|-14.521724498929|-14.521724498929|-14.521724498929|-14.521724498929|-14.521724498929|-14.801916109921||||||||-14.891017899912|-14.990019888791|-15.100022098657|-15.222246776286|-16.024718640317|-16.638576267019|-16.931751407799|-17.535279341999|16.254797977952|16.254797977952|16.254797977952|16.254797977952|16.254797977952|15.449775531058|-16.833582743269|-16.926203048077|16.30421883547|16.226909817189|15.641010907988|15.378901008875|-15.690109990139|-15.766788877932|-16.351987642147|-16.613319602385|-16.681466224873|-16.757184694303|-16.841316327003|-16.934795918892||-17.705328798769|-17.783698665299|-17.827200571219|-17.827200571219|-17.827200571219|-17.827200571219|-17.827200571219|-18.141333968021|-18.268148853357|-18.828050553302|-18.828050553302|-18.828050553302||||-18.910220237725|-18.910220237725|-18.910220237725|-19.233578041917|18.910412982903|18.910412982903|18.910412982903|18.910412982903|18.789347758782|18.654830843091|17.505367603434|-18.469779676287|-18.469779676287|-18.469779676287|-18.469779676287|-18.469779676287|-18.469779676287|||-18.469779676287|-18.469779676287|||-18.633088529208|-18.814542810231|17.626141549752|17.626141549752|17.626141549752|17.473490610835|17.109726489486|17.109726489486|17.109726489486|17.004425911504|17.004425911504|17.004425911504|16.671584346115|16.023982606795|-17.779859249939|-17.779859249939|-17.779859249939|-17.862521328703|-17.862521328703||-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-18.095705344077|-18.095705344077|-18.93967260453|-19.266302893923|-19.40700321547|-19.563336906077|-20.237041006752|-20.940791366361|-20.940791366361|-21.231538225461|-21.231538225461|-21.231538225461|-21.368375806068|-21.520417562298|-21.689352846997|20.427499524009|20.427499524009|20.427499524009|20.252777248899|20.058641387666|18.842934875184|-20.588969289896|-20.588969289896|-20.765521433218|-21.62835714802|-21.809285720022|-22.510317466691|-22.900352740768|-23.778169711965|-23.876878085604|-23.876878085604|-23.876878085604|-23.876878085604|-24.307642317337|-24.564047019264|-24.848941132515|-26.165490147239|-26.850544608044|-28.167271786715|24.66386199171|24.66386199171|23.182068879677|20.868965421864|-22.220897912395||-22.220897912395|-22.220897912395|-23.245442124884|-24.272713472093|-25.969681635659|-27.632979595176|-29.758866216863|-33.00985135207|31.822387386589|30.580430429544|29.533811588382|27.48201287598|25.424458751089|23.360509723432|20.789455248258|19.543839164731|18.493154627478|17.436838474976|16.374264972196|15.304738857995|14.227487619995
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||14.14013730425|-16.935852302621|-16.935852302621|-16.935852302621|-16.935852302621|-17.873169225135|-18.726134845846|-18.726134845846|-19.140149828717|-19.641687599633|-19.641687599633|-19.641687599633|-19.641687599633|-19.641687599633|-19.641687599633|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643||17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|16.033349252937|14.90536944807|14.90536944807|13.672632720078|11.914036355643|11.460040395158|||9.8091968725755|9.8091968725755|9.8091968725755|9.8091968725755|||9.8091968725755|9.8091968725755|9.0657743028617|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|||9.253854849145|9.253854849145|8.83761649905|7.0973516656111|6.6637240729012|6.5311279530502||6.5311279530502|6.5311279530502|6.5311279530502|6.5311279530502|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037||-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037||||||||-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.9939369714217|-8.9939369714217|-8.9939369714217|-8.9939369714217|-8.9939369714217|-8.9939369714217|-8.9939369714217|-8.9939369714217||||7.3667996572539|7.3667996572539|7.3667996572539|7.3667996572539|7.3667996572539|7.3667996572539|7.3667996572539|7.3667996572539|7.3667996572539|6.1853329525043|-7.4892552091848|-7.4892552091848|-7.4892552091848|-8.4325057879831|-9.3694508755368|-10.299389861708|8.6600336088973|||8.6600336088973|8.6600336088973|||8.6600336088973|8.6600336088973|8.6600336088973|8.6600336088973|8.6600336088973|8.6600336088973|8.6600336088973|8.6600336088973|8.2889262321081|7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214||7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|-9.6909332093866|-9.6909332093866|-9.6909332093866|-9.6909332093866|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.628259369463|-10.628259369463|-10.628259369463|-10.628259369463|-10.628259369463|-10.920288188292|-11.022542431435|-11.13615825715|-11.23168458642|-11.23168458642|-11.23168458642|-11.23168458642|-12.090760651578||-12.093531668615|-12.093531668615|-12.181099442111|-12.181099442111|-12.181099442111|-12.181099442111|-12.181099442111|-12.181099442111|-12.312332713457|11.94467391844|11.94467391844|11.94467391844|10.827415464934|-11.108483587197|-11.108483587197|-11.108483587197|-11.453870652441|-11.615411836045|-11.79490204005|-11.962142716119|-11.962142716119
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE||-50.021677130932|-50.024085701036|-50.02676189004|-50.029735433378|-50.03303937042|-50.036710411577|-50.040789346197|-50.045321495775|-50.050357217527|-50.055952463919|-50.062169404355|-50.06907711595|-50.076752351055|-50.085280390061|-50.094755988957|-50.105284432175|-50.116982702416|-50.129980780462|-50.144423089403|-50.160470099336|-50.178300110374|-50.198111233749|-50.220123593054|-50.24458177006|-50.271757522289||-50.301952802543|-50.335503113937|-50.372781237708|-50.414201375231|-50.460223750256|-50.511359722507|-50.568177469452|-50.631308299391|-50.701453665991|-50.779392962212|-50.865992180235|-50.962213533595|-51.069126148439|||-51.187917942709|-51.319908825233|-51.46656536137|-51.629517068189|||-51.678416133566|-51.678416133566|-51.864906815074|-52.072118683415|-52.302354092683|-52.558171214093|-52.842412460103|-53.158236066781|-53.381681584593|-53.381681584593|-53.381681584593|||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593||||||||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.757423982881|-54.174915536534|-54.638795040593|-55.15421671177|-55.726907457523|-56.363230508358|-57.070256120398|-58.355840133776|-58.395377926418|-59.82819769602|-60.531330773355|-61.312589748172|-61.71685836512|-61.71685836512|-61.71685836512|-63.5187315168|-65.131923907555|-66.035471008395|-67.392883719547|-67.392883719547|-67.392883719547|-67.392883719547|-71.120844098206|-71.120844098206||||-71.957832220008|-71.957832220008|-75.064258022231|-76.904731135812|-78.283034595347|-80.147816217052|-80.608684685613|-80.842982984014|-82.492203315572|-84.602448128413|-86.058275698237|-88.045056983584|-88.045056983584|-88.045056983584|-88.045056983584|-88.045056983584|-89.040694044276|||-89.040694044276|-89.040694044276|||-89.040694044276|-89.040694044276|-89.040694044276|-90.056412400341|-90.056412400341|-91.017990604457|-91.017990604457|-91.017990604457|-91.017990604457|-91.017990604457|-91.017990604457|-91.017990604457|59.35675353612|59.35675353612|59.35675353612|59.35675353612|59.35675353612|56.007503929022|-53.213884523309||-54.293205025899|52.673347514947|52.673347514947|52.673347514947|52.673347514947|52.673347514947|52.383878621327|52.383878621327|52.383878621327|52.093198468141|51.992442742378|51.880491935976|51.756102151085|51.617891278983|50.964323643314|50.627026270349|49.974473633721|-51.179662180591|-51.179662180591|-51.310735756212|-51.456373062458|-51.61819229162|-51.797991435133|-51.997768261259|-52.21974251251|-52.240422854951|-52.240422854951|-52.711580949946|-53.012867722162|-53.219589780447|-53.219589780447|-53.299544200496|-53.388382444996|-53.653758272218|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-54.746445267942|-54.884939186602|-55.038821318447|-56.560282677855|-56.560282677855|-56.560282677855|-56.560282677855|-56.560282677855|-57.617409964724||-57.617409964724|-57.617409964724|-57.617409964724|-57.742889749617|-57.742889749617|-57.742889749617|-57.742889749617|-60.158766388463|54.323592901708|50.989093618497|-54.520255676904|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.596331260672
06546|101392|/equities/duta-anggada-r|JKSE||129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267||129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|||129.80131648267|129.80131648267|129.80131648267|129.15997990566|||129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|-144.88185564898|||-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898||-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898||-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898||||||||-148.79129718654|-148.79129718654|-148.79129718654|-155.37921909615|-156.04841863722|-156.04841863722|-158.5537984858|-159.226442762|-160.36271418|-160.90301575556|-164.8922397284|-165.59387247127|-165.59387247127|-165.59387247127|-165.59387247127|-167.32652496808|-168.30724996453|-168.98456785258|-168.98456785258|-168.98456785258|-170.76063094731|-171.90070105256|-175.1118900584|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809||||||||||||156.28373391809||||156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|156.28373391809|153.66639156818|||153.66639156818|153.66639156818|||153.66639156818|153.66639156818|153.66639156818|153.66639156818|153.66639156818|153.66639156818|153.66639156818|152.35154618687|150.16838465207|149.46487183564|146.9072491798|146.9072491798|142.67472131089|139.52746812321|137.0305201369|133.88788395201|133.88788395201|133.88788395201|133.88788395201||133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|126.65320439112|-219.63184643071|-219.63184643071|-219.81316270079|-230.07018077866|171.09371635301|171.09371635301|171.09371635301|166.3819070589|-186.02010326789|-187.20383119492|-187.20383119492|-188.17092354992|-188.68015253076|-188.68015253076|-192.36683614529|-194.79648460588|-197.88498289542|-200.31664766158|-202.90738629064|-206.34154032293|-208.54615591437|-211.18661223996|-211.18661223996|-211.98512471107|-216.17575406182|-216.17575406182|-216.17575406182|-219.56883217509|-219.56883217509|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254||188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-1002.1100014053|-1006.5111126726|-1020.5679029695|-1022.2976699661|-1028.9418555179|-1041.046506131|-1047.5516734789|-1055.8907483099|-1061.8230536777|-1070.9145040863|-1071.571671207|-1081.1907457856|-1088.5452730951||-1106.7169701057|-1115.7966334507|-1122.2258549775|-1122.2258549775|-1122.2258549775|-1122.2258549775|-1159.4176166416|-1186.0195740463|-1227.2439711625|-1251.9377457361|-1277.1676896243|-1277.1676896243|-1277.1676896243|||-1305.1863218048|968.54430395772|968.54430395772|968.54430395772|||968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|||907.27144884192|906.41272093546|885.47866782156|885.47866782156|873.30963091284|836.45514545871||797.45016162079|795.50017957866|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941||787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941||||||||787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|748.28993584889|748.28993584889|748.28993584889|748.28993584889|748.28993584889|710.04437316543|709.06767797157|709.06767797157|709.06767797157|709.06767797157|709.06767797157|673.13075330174|653.75639255749|639.4515472861|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|610.41261434352|588.78100536238||||588.78100536238|576.85186194211|576.85186194211|576.85186194211|576.85186194211|576.85186194211|576.85186194211|541.77984660234|497.25538511371|491.62908982624|491.62908982624|491.62908982624|491.62908982624|491.62908982624|491.62908982624|491.62908982624|453.81568144001|||453.81568144001|453.81568144001|||453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001||453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995||417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|388.67869295549|346.30965883944|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-400.33042676419|-404.96348983233|-404.96348983233|-409.18165536926|-410.73478102779
06548|101393|/equities/duta-pertiwi-t|JKSE||-3442.4316458828|-3442.4316458828|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294||3405.3370241178|3395.9300267975|3387.1975639475|3387.1975639475|3374.6639599417|3360.7377332686|3345.2641480762|3328.0712756402|3226.0756489385|-3483.9243510615|-3499.9159456238|-3502.7357353381|-3502.7357353381||-3725.2619281534|-3765.2910312816||||-3814.7678125351|-3820.853125039|||||3765.7934511355||||3765.7934511355|3765.7934511355||3765.7934511355|||3765.7934511355|-3746.3406098494|3762.2625379295|3762.2625379295|3762.2625379295|3758.4105406536|3758.4105406536|3751.5672673929|3746.1858526588|3715.2065029542|3705.2294477269|||3368.0327196966|3362.2585774407|3355.842863823|3343.7142931366|3334.126992374|3305.6966581934||3256.3296202148|-3341.8249379769|-3341.8249379769|3279.6389578034|3279.6389578034||-3294.3910043848|||-3294.3910043848|-3294.3910043848|-3299.3233382054|-3304.8037091171|-3310.8930101301|-3317.6589001446|-3325.1765557162|-3333.5295063513||||||||-3342.8105626126|-3353.1228473473|-3384.580941497|-3396.2010461078|-3409.1122734531|-3430.1247482812|-3445.6941647569|-3457.9935163965|-3463.881684885|-3466.5352054278|-3547.8168949198|3436.4102950346|3436.4102950346|3436.4102950346|3301.5669944828|-3448.991364836|-3448.991364836||-3524.4348498178|-3549.3720553531|-3592.0800615034|-3599.5334016705|-3632.814890745|-3658.6832119388|-3675.7591243765|3598.444273832|3598.444273832|3598.444273832|3514.9380820355||-3618.5332320549||-3618.5332320549|3663.8519643834|3659.8355159816|3655.3727955351|3645.4142172612|-3697.5133120232|-3697.5133120232|-3717.2370133591|-3723.5966815101||||-3730.6629794557|-3736.9568430314|-3736.9568430314|-3736.9568430314|-3736.9568430314|-3736.9568430314|-3736.9568430314|-3736.9568430314|-3751.0631589237|-3766.7368432486|-3784.152048054|-3813.5022756156|-3838.3358617951|-3861.4842908834|-3887.2047676482|-3915.7830751647|-3937.536750183|||-3972.8186113145|-3974.8329001986|||-3974.8329001986|-3974.8329001986|-3974.8329001986|-3974.8329001986|-3974.8329001986|-4132.0365557762|-4425.0406175292|-4782.2673528102|4829.0526508516|4829.0526508516|4819.694630681|4819.694630681|4705.2162563123|4244.1291736803|3974.5879707559|-4139.5210237582||-4139.5210237582|-4158.3566930647||-4169.2852145163|-4187.5391272403||-4475.0434747115|-4502.2705274572|-4528.6339193969||||-4543.7982433428|-4543.7982433428|-4543.7982433428|||4418.7676008114|4418.7676008114|4361.408445346|4332.6760503845||-4159.2488329062|-4162.4987032291|||||4398.4717219493|4398.4717219493|4398.4717219493||4398.4717219493|4396.0796910548||4393.4218789498|4370.4687543886|4367.1875048762|4063.5416720847|4059.4907467608|4054.9897186231|4049.9885762479|-4055.5682486135|-4061.7424984594|-4062.8919734067|-4062.8919734067|-4075.991081563|-4076.6567572922|-4086.2852858802|-4096.983650978|-4110.2718459105|-4110.2718459105|-4110.2718459105|-4110.2718459105|||-4110.2718459105||-4110.2718459105|-4110.2718459105|-4110.2718459105|-4110.2718459105|-4110.2718459105|-4135.8576065672|4053.4915482587|3937.2128313985|-4046.8977390141|-4046.8977390141|-4053.7752655713|-4071.9725173014||-4085.5250192238|-4107.2500213598|-4123.6111348442||
06549|101391|/equities/dt-pertiwi-nus|JKSE||-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-247.61590984123|-251.3510109347|-258.72334548299|-261.13705053666|-261.82311459076|-261.82311459076|-261.82311459076|-264.02568287862|-267.47298097624||-271.52553441805|-274.80614935338|-277.67349928154|-285.41499920171|245.00064315379|245.00064315379|245.00064315379|245.00064315379|245.00064315379|245.00064315379|234.66738128198|230.96375697998|228.18195219998|||226.86883577776|226.13674368365|226.13674368365|226.13674368365|||226.13674368365|226.13674368365|221.24822639511|221.24822639511|221.24822639511|221.24822639511|221.24822639511|221.24822639511|219.62445321689|219.62445321689|219.62445321689|||217.77755405714|217.77755405714|217.77755405714|217.77755405714|217.19728228572|210.3303136508||204.92257072311|203.768605831|203.768605831|196.07622870111|193.86247633456|188.40275148285|-223.81183110492|-223.81183110492||-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-230.62425678324||||||||-235.52424444938|-235.52424444938|-235.52424444938|-235.52424444938|-237.58249383265|-243.13888127487|-243.13888127487|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-250.61011376007|-256.34457084452|-261.84514919076|-261.84514919076|-264.05016576751|-269.38907307502|-270.32119230557|-271.77924975997|-271.77924975997|-275.97694417774|-278.36053067785|-278.36053067785|-278.36053067785|-278.36053067785|-284.28947853095|-284.54386503439|-288.21851095014|-288.21851095014|-288.21851095014|-288.21851095014|-291.5247063788|-291.5247063788|-291.5247063788||||-297.36078486533|-301.06269736461|-301.06269736461|-309.40299707178|-323.00333007976|-334.33607154836|-334.33607154836|-334.33607154836|-334.33607154836|-334.33607154836|-334.33607154836|-334.33607154836|-336.37341283151|-339.03661895261|-339.03661895261|-339.03661895261|-339.03661895261|||-339.03661895261|-339.03661895261|||-339.03661895261|-341.59624328067|-343.21804808964|-344.24227565515|-344.70651315451|-344.70651315451|-348.58828784507|-348.58828784507|-348.83452360763|-348.83452360763|-348.83452360763|-348.83452360763|-348.83452360763|-349.81613734181|-350.99881665544|-350.99881665544|-350.99881665544|-353.21953905563|-353.21953905563||-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-355.04881364893|-355.04881364893|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.98583027776|-357.65092253084|-358.72324725649|-359.47027472944|-361.30030525493|-361.88922806103|-362.74749455712|-362.74749455712|-362.74749455712|-362.74749455712|-362.74749455712|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111||-364.27246786111|-364.48097524937|-364.48097524937|-364.48097524937|-364.48097524937|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203
06551|101394|/equities/dyandra-media|JKSE||82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035||82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|80.614113988927|-92.707247131611|-92.707247131611|-92.707247131611|||-92.707247131611|-92.707247131611|-92.707247131611|-92.707247131611|||-92.707247131611|-92.707247131611|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|||-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954||-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954||-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-95.420700398838||||||||-95.450892179476|-95.450892179476|-95.450892179476|-97.889880199418|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-104.81280209639|92.193621117674|92.193621117674|90.992912352971|90.845293490103|90.845293490103|90.845293490103|90.845293490103|90.845293490103|90.494770544558|87.271967271731|87.246630301924|87.218478113249|86.414537590685|86.414537590685|86.414537590685|86.414537590685|86.080298478307|86.080298478307|86.080298478307|-96.750734171712||||-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-96.750734171712|-97.667482413014|-98.067121931763|-98.067121931763|-98.067121931763|-98.067121931763|||-98.067121931763|-98.067121931763|||-98.067121931763|-98.067121931763|-98.067121931763|-98.067121931763|-101.07457992418|-101.3606443602|-102.45627151133|-103.06252390148|-103.35824560296|-103.35824560296|-103.35824560296|-103.35824560296|-103.35824560296|-103.35824560296|-103.95360622551|-104.39289580612|-105.88099534014|-107.42332815571|-107.85860106037||-107.85860106037|-107.85860106037|-107.85860106037|-107.96740871651|-107.96740871651|-109.05748795131|-109.05748795131|-109.05748795131|-111.17498661257|-111.67899581798|-111.67899581798|-113.86555090887|-116.79505656541|-118.10561840601|-118.77032363971|-118.77032363971|-118.77032363971|-118.77032363971|-118.77032363971|-123.24480404413|-131.27200449347|109.56035048906|109.56035048906|109.56035048906|104.30982364752|104.30982364752|104.30982364752|104.30982364752|104.30982364752|104.30982364752|103.56647071947|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324|102.5952058324||102.5952058324|102.5952058324|102.5952058324|102.5952058324|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|101.01317315684|95.236859063153|93.11583367246
06552|101366|/equities/bw-plantation|JKSE||88.784146198826|88.784146198826|88.784146198826|83.484015532912|83.484015532912|83.484015532912|83.484015532912|83.484015532912|83.484015532912|74.64890614768|63.221006830755|56.708347018163|56.708347018163|56.708347018163|56.708347018163|56.708347018163|55.95371890907|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254||55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|54.585991047266|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|||54.529845510165|54.529845510165|54.529845510165|54.529845510165|||54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|||54.529845510165|54.529845510165|54.529845510165|54.144272789072|53.028494909564|53.028494909564||53.028494909564|-59.693373453295|-59.693373453295|-59.693373453295|-59.693373453295|-59.693373453295|-59.943043961387|-59.943043961387||-59.943043961387|-59.943043961387|-59.943043961387|-59.943043961387|-59.943043961387|-60.094710509447|-60.094710509447|52.088739001181||||||||52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|-58.509766809926|-58.509766809926|-58.509766809926|-58.509766809926|-58.509766809926|-58.509766809926|-58.509766809926|-58.509766809926|-59.234593522216|-59.234593522216|-59.234593522216|-59.234593522216|-59.325856462369|-59.325856462369|-59.325856462369|-59.325856462369|-59.325856462369|-59.325856462369|-59.325856462369|-59.325856462369|-59.362062735966|-59.402291928851|-59.446991032056|-60.496656702285|-60.551840780316|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769||||-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|-60.552236040769|||-60.552236040769|-60.552236040769|||-60.552236040769|-60.552236040769|-60.552236040769|-61.502484489744|-62.188252456473|-62.188252456473|-62.966978341325|-62.966978341325|-64.463309268139|-66.348121409044|-66.720134898937|-66.754988792395|-66.754988792395|-66.754988792395|-66.754988792395|-66.754988792395|-66.754988792395|-66.754988792395|-66.89443199155||-68.327146657278|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|57.581434491038|56.257149434486|55.563499371651|54.403888190724|53.44876465636|53.05403043995|53.05403043995|52.782256044389|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404||52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|49.269893271572|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||-105.57818170629|-105.57818170629|-105.58686856255|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|-101.77991179802|-101.77991179802|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952||-102.48872932406|-102.48872932406|-102.48872932406|-102.48872932406|-102.76525480451|-102.85028311612|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-105.26462401835||||||||-105.26462401835|-105.26462401835|-105.26462401835|-105.26462401835|-106.12736002039|-107.30817780044|-107.73130866715|-107.89050452735|-107.89050452735|-108.10056058594|-108.25995134067|-108.25995134067|-108.91906730984|-108.91906730984|-108.91906730984|-108.91906730984|-108.91906730984|-108.91906730984|-108.91906730984|-108.91906730984|-111.02118589983|-112.69020655536|-112.98911839485|-113.19026962327|-113.19026962327|-113.93363291474|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286||||-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|||-115.11750388286|-115.11750388286|||-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-115.11750388286|-116.07500431429|-116.25000479365|-117.94444977072||-118.49383307858|-119.6042589762|-120.11584330689|-121.52036118915|107.14285159239|107.14285159239|107.14285159239|107.14285159239|107.14285159239|-113.86067704643|-113.86067704643|-113.95630782937|-115.89589758819|-116.60655287577|-117.28505875085|-118.4278430565|-118.86427006278|-119.46030006975|-120.17811118862|-120.58679020957|-120.81865578842|-121.07628420935|-121.36253801039|-121.68059778932|-122.40808953466|-122.40808953466|-122.40808953466|-122.40808953466|-122.40808953466|-123.5645439274|-124.01615991933|-124.2957332437|-124.60637027078|-124.95152252309|-125.83502502566|-125.92780558406|-126.0308950934|-126.14543899267|-126.27270999186|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028||-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356
06554|102133|/equities/eka-sari-loren|JKSE||139.3396900158|139.3396900158|139.3396900158|134.59965557311|128.27739508123|126.29438313559|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795||-151.47717145795|-151.47717145795|-151.47717145795|-152.93589469415|-152.93589469415|-152.93589469415|-152.93589469415|-152.93589469415|-156.20654966017|-156.28505517797|-156.39512984934|-156.39512984934|-157.00285330715|||-157.00285330715|-157.00285330715|-157.00285330715|-157.00285330715|||-159.05872589683|-160.73191766315|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|||-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433||-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-162.56771104111|-162.56771104111|-164.79745671234||-166.49717412483|-167.17787945792|-167.17787945792|-167.17787945792|-169.80875495325|-170.50972772583|-171.12191969537|-172.15421083041||||||||-172.15421083041|-172.15421083041|-172.39356758934|-176.71428097449|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205||||147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|||147.8042194205|147.8042194205|||147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.52990051914|147.52990051914|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462||-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-192.68360351625|-195.81511501805|-197.60646778882|-197.60646778882|-197.60646778882|-204.56274198758|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046||177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|130.81761844496|121.46619561106|121.46619561106|120.79577290118|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876
06555|101395|/equities/ekadharma-inte|JKSE||-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-193.9436827915|-194.21520310167|-195.57244789075|-196.15883908406|-196.15883908406|-196.15883908406||-196.15883908406|-196.15883908406|-196.91831985686|-196.91831985686|-198.64017658415|-198.64017658415|-198.64017658415|-198.64017658415|-199.39479741526|184.5656046195|184.5656046195|184.5656046195|184.5656046195|||184.5656046195|184.5656046195|184.5656046195|184.5656046195|||184.5656046195|184.5656046195|184.5656046195|184.5656046195|184.5656046195|184.5656046195|184.5656046195|182.46178291055|181.40198101172|181.17463558838|181.17463558838|||181.17463558838|181.17463558838|181.17463558838|181.17463558838|-195.82709493162|-195.82709493162||-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162||-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-197.19677214625|-198.1630801625||||||||-199.88222856653|-199.88222856653|-199.88222856653|-199.88222856653|-200.64983342459|-200.64983342459|-200.64983342459|-202.27759269399|-202.64176965999|-203.26863295554|-204.57238636487|-204.57238636487|-205.13598484985|-205.64116026023|-205.64116026023|-205.64116026023|-205.64116026023|-205.64116026023|-205.64116026023|-210.04573362247|-214.99525958053|-215.1176044204|-215.1176044204|-216.19172916709|-216.19172916709|-216.19172916709|-216.19172916709|-216.19172916709|-216.19172916709|-216.19172916709|-216.19172916709|-216.19172916709|-216.19172916709|-220.65747685232|-220.73052983591|-221.44677615593|-221.44677615593|-221.44677615593|-221.44677615593|-221.82975128437|-223.78981640046||||-223.78981640046|-224.76646266718|-225.11908971256|-225.11908971256|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|-225.78955784701|||-225.78955784701|-225.78955784701|||-226.43284205223|-226.633961366|-226.633961366|-226.633961366|-226.633961366|-228.81551262889|-230.46168069877|-230.51297855419|-231.56997617132|-233.29997352369|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399||-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|220.04251303365|219.26945892628|218.85495436254|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.16762744498|218.13287338886|218.13287338886|217.76663016304|217.76663016304||217.76663016304|216.18514462561|215.76127180623|215.29030200692|215.18555803323|215.18555803323|213.87284225915|212.74760251017|211.71308951872|211.71308951872|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682
06556|101226|/equities/elang-mahkota|JKSE||557.66656087303|548.79617874781|545.84868153611|545.84868153611|545.84868153611|545.84868153611|545.84868153611|545.84868153611|545.84868153611|532.60964615123|507.06627350137|477.85141500152|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-524.07741283821|-526.53045870912|-531.7005096768|-536.22278852978|-540.10670580217|-540.10670580217||-540.10670580217|-545.67411755796|-557.86013061996|-562.67792291106|-587.53102545674|-603.36780606304|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|||521.18899617393|521.18899617393|521.18899617393|521.18899617393|||521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|||521.18899617393|521.18899617393|521.18899617393|518.81357552337|518.81357552337|-580.35043772805||-580.35043772805|-580.35043772805|-580.35043772805|-580.35043772805|-580.35043772805|-585.94493080894|-589.26352133481|-589.26352133481||-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481||||||||-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-600.49200164792|-600.49200164792|-621.21333516436|-632.18148351595|-635.20164835106|-645.50183150117|-648.63762894537|-648.63762894537|-648.63762894537|-659.0418099393|543.68630771939|543.68630771939|543.68630771939|543.68630771939|543.68630771939|543.68630771939|543.37815767826|543.37815767826|539.86461964252|526.16002425002|526.16002425002|523.78891583336|506.15435092595|492.51282705892|492.51282705892|492.51282705892|480.69611106427|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694||||-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|-589.87511114694|||-589.87511114694|-610.2501234966|||513.01238360913|513.01238360913|513.01238360913|513.01238360913|513.01238360913|513.01238360913|513.01238360913|513.01238360913|513.01238360913|508.34709289903|500.94121433225|487.15690481362|467.39656090402|461.19945790619|461.19945790619|450.49939767355|-528.98586718691|-528.98586718691|-528.98586718691||-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-528.98586718691|-533.87318576324|-550.63687307026|451.87976122742|451.87976122742|451.87976122742|451.87976122742|451.87976122742|451.87976122742|451.87976122742|451.87976122742|451.87976122742|451.87976122742|415.3664013638|395.80689127237|395.80689127237|395.80689127237|395.80689127237|395.38651314186|395.38651314186|395.38651314186|395.38651314186|389.65168126873|383.32859199983|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616|-427.21463191616||-427.21463191616|-427.21463191616|-427.21463191616|-428.23847990684|-429.23915602501|-429.23915602501|-429.23915602501|-429.23915602501|-429.23915602501|-429.23915602501|-429.23915602501|-429.23915602501|-432.4879511389|-433.76439015434|-437.48627440174|-437.48627440174|-437.48627440174|-437.48627440174|-437.48627440174|-437.48627440174|-437.66053101927
06557|101396|/equities/electronic-cit|JKSE||178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|172.69823196473|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228||163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|||163.43656962228|163.43656962228|163.43656962228|163.43656962228|||163.43656962228|163.43656962228|163.43656962228|163.43656962228|161.95208452987|161.95208452987|161.95208452987|160.39120503319|160.21986744885|160.21986744885|160.21986744885|||160.21986744885|159.02207494317|155.42414995523|155.42414995523|155.42414995523|155.42414995523||155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523||155.42414995523|155.42414995523|152.41572217248|-228.63885557337|-228.63885557337|-228.63885557337|-228.63885557337|-228.63885557337||||||||-236.02945132515|-236.02945132515|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-259.63776020051|-267.26417800057|-275.12686444508|-287.80762716119|-291.56403017911|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916|-294.28679087916||||-316.09643431018|-328.99603812242|-335.32893124714|-344.69881249682|-354.88756944091|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-358.53037356812|-361.47819285346|||-361.93604055983|-361.93604055983|||-376.04004506648|-381.8106093931|-381.8106093931|-381.8106093931|-381.8106093931|-381.8106093931|-381.8106093931|269.94186882105|269.94186882105|269.94186882105|269.94186882105|269.94186882105|269.94186882105|269.94186882105|269.94186882105|269.94186882105|269.94186882105|233.93540980117|181.80988998788||181.80988998788|181.80988998788|139.66394454887|-197.82112347175|-200.3568038575|-200.87259735494|-200.87259735494|-207.61398814121|-207.61398814121|-207.61398814121|-216.34887571245|-218.3876396805|-222.319599645|-227.52177738334|-232.91308598149|-240.45898442387|-246.73220491542|-255.70244990602|-260.26228383459|-260.26228383459|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886||-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886
06559|1050170|/equities/emdeki-utama|JKSE||-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657||-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-167.37250161149|-167.37250161149|-167.37250161149|-167.37250161149|-167.37250161149|-167.46944623499|156.43086612992|156.43086612992|156.43086612992|||156.43086612992|156.43086612992|156.43086612992|156.43086612992|||156.43086612992|156.43086612992|156.43086612992|156.43086612992|156.43086612992|154.08985125547|153.8208040191|153.8208040191|152.39920897917|152.39920897917|152.39920897917|||152.39920897917|152.39920897917|152.39920897917|151.06075182613|151.06075182613|148.67861314014||144.97623682238|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639||-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-158.13050806265||||||||-159.56882801807|-159.56882801807|-159.56882801807|-159.56882801807|-161.98398905085|-161.98398905085|-161.98398905085|-163.35156234796|-163.35156234796|-163.35156234796|-163.35156234796|-163.35156234796|-164.50173594218|-164.89081771353|-165.80173405507|-165.80173405507|-165.80173405507|-165.80173405507|-166.39102969762|-166.39102969762|-169.26781077513|-170.79756752792|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-171.78055173646|-173.64505748495|-173.66117498328|-175.23463887031|-176.2607098559|-176.90078872878|-177.58739349232|-177.58739349232|-178.44739937323||||-178.44739937323|-178.82244301044|-178.82244301044|-178.82244301044|-178.82244301044|-178.82244301044|-178.89817247496|-178.89817247496|-178.89817247496|-178.89817247496|-178.89817247496|-178.89817247496|-178.89817247496|-181.2757471944|-182.12246980372|-182.12246980372|-182.12246980372|||-182.12246980372|-182.12246980372|||-182.7471886708|-184.1500250579|-184.1500250579|-184.1500250579|-184.1500250579|-184.1500250579|-184.1500250579|-184.1500250579|-184.1500250579|-184.1500250579|-185.29632723198|-185.29632723198|-185.6621495602|-185.6621495602|-185.6621495602|-185.6621495602|-185.6621495602|-185.6621495602|-185.6621495602||-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.82840982961|-186.82840982961|-187.5871220329|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708||-188.99260038708|-189.0277318618|-189.0277318618|-189.0277318618|-189.0277318618|-189.0277318618|-189.14192429089|-189.27398060604|-189.27398060604|-189.69331178449|-189.93701309388|-190.20779232653|-190.51187673606|-190.51187673606|-190.51187673606|-190.51187673606|-190.97534939196|-190.97534939196|-190.97534939196|-190.97534939196|-191.3614993244
06560|101398|/equities/energi-mega-pe|JKSE||486.04874574029|486.04874574029|486.04874574029|451.72082860032|448.5786984448|417.42077604978|402.72904442886|402.72904442886|402.72904442886|402.72904442886|388.47671603207|371.30746225785|346.34162473095|315.15736081217|303.39706756907|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613||303.30608184613|303.30608184613|303.30608184613|303.30608184613|288.67342427348|280.11533860923|280.11533860923|261.25350445584|261.25350445584|232.61500495094|220.12778327882|200.80864808758|198.52906480961|||198.52906480961|198.52906480961|198.52906480961|198.52906480961|||198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|197.14340534402|196.38156149335|182.64617943706|||179.76842172436|179.76842172436|179.76842172436|172.74269080484|172.13912445042|172.13912445042||171.15941290175|171.15941290175|167.51045877973|164.68855799688|164.68855799688|164.68855799688|159.87617555209|-183.24665858962||-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962||||||||-185.03910774215|-185.03910774215|-185.03910774215|-185.03910774215|-186.76567526905|-187.35268551735|-187.35268551735|-187.89187279705|-192.04652533006|-195.7739170334|-198.85415018036|-198.85415018036|-198.85415018036|-198.85415018036|-198.85415018036|-198.85415018036|-198.85415018036|-205.22683353373|-209.41870392637|-211.24300436263|-217.38111595848|-220.42346217609|-226.61160593804|-226.61160593804|-226.61160593804|-226.61160593804|-226.61160593804|-226.61160593804|-226.61160593804|-226.61160593804|-226.61160593804|-227.01289548671|-232.0314067033|-232.0314067033|-232.0314067033|-237.534896337|-244.03877370778|-248.15419300864|-249.5407311504|-249.5407311504|-249.5407311504||||-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|-253.9344693932|||-253.9344693932|-253.9344693932|||-253.9344693932|-261.37163265911|-263.74625851012|-268.05139834458|-273.5015537162|-277.55728190689|-281.50809100765|-286.13235806599|-286.13235806599|-286.13235806599|-286.13235806599|-286.13235806599|-286.13235806599|-286.13235806599|-286.13235806599|-286.13235806599|-295.14706451777|-298.27451613086|-301.94537595718||-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-301.94537595718|-307.38375106354|243.36842465633|243.36842465633|243.36842465633|243.36842465633|243.36842465633|243.36842465633|243.36842465633|243.36842465633|243.36842465633|243.36842465633|233.96491628482|208.73879587202|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|206.90969412262|195.87301153396|195.87301153396|195.87301153396|195.87301153396|195.87301153396|195.87301153396|192.1099693024|-216.84129892504|-216.84129892504|-216.84129892504|-216.84129892504||-216.84129892504|-216.84129892504|-216.84129892504|-220.32366547227|-222.02629496919|-224.36254996577|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539|-224.75699946539
06561|101227|/equities/enseval-putera|JKSE||-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2370.1439260617|-2370.1439260617|-2373.6776803257|-2373.6776803257|-2373.6776803257|-2373.6776803257|-2382.2563954638|-2382.2563954638|-2388.9525315004|-2388.9525315004|-2388.9525315004|-2394.9472572227|-2399.3176015095|-2399.3176015095|-2408.1306683439|-2413.6396354619||-2413.6396354619|-2413.6396354619|-2413.6396354619|-2413.6396354619|-2422.3773727354|-2428.1970808171|-2447.4412009079|-2477.1568898977|-2486.3048023428|-2486.3048023428|-2502.560891492|-2506.7343238801|-2515.2603598667|||-2551.9559554075|-2596.6177282305|-2630.6863647006|2409.2373725549|||2373.5970806166|2361.2926921192|2361.2926921192|2347.4587595172|2347.4587595172|2347.4587595172|2347.4587595172|2318.8430661302|2281.1642791731|2281.1642791731|2238.5158657479|||2221.9583382836|2221.9583382836|2221.9583382836|2221.9583382836|2218.6522694859|2218.6522694859||2214.0580772066|2159.508974674|2117.7877496377|2100.3197218197|2091.4663575775|2090.5181750861|2079.4646389845|2076.6273766495||2075.2807119129|2075.2807119129|2070.3119021254|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356||||||||-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2247.6154567106|-2247.6154567106|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2267.6910243797|-2267.6910243797|-2289.1011381997|-2326.2234868885|-2338.3381250769|-2338.3381250769|-2338.3381250769|-2338.3381250769|-2338.3381250769|-2338.3381250769|-2338.3381250769|-2338.3381250769|-2362.8663695731|-2362.8663695731|-2362.8663695731|-2362.8663695731|-2377.0737439702|-2387.3041599668|-2399.2268444076|-2400.4757810804|-2400.4757810804||||-2400.4757810804|-2426.0842012004|-2435.9352456844|-2435.9352456844|-2435.9352456844|-2435.9352456844|-2435.9352456844|-2435.9352456844|-2435.9352456844|-2435.9352456844|-2443.5270915507|-2443.5270915507|-2443.5270915507|-2443.5270915507|-2443.5270915507|-2443.5270915507|-2443.5270915507|||-2443.5270915507|-2443.5270915507|||-2443.5270915507|-2443.5270915507|-2443.5270915507|-2443.5270915507|-2443.5270915507|-2443.5270915507|-2468.3634350564|-2482.6598768666|-2482.6598768666|-2482.6598768666|-2482.6598768666|-2482.6598768666|-2482.6598768666|-2482.6598768666|-2482.6598768666|-2482.6598768666|-2482.7282430452|-2482.7282430452|-2495.2536033836||-2507.1649424489|-2507.1649424489|-2509.2159783319|-2509.2159783319|-2511.906642591|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2541.0937022373|-2541.2152247081|-2546.1916354421||-2546.1916354421|-2554.1018171578|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|||50.501799588583|50.501799588583|50.501799588583|50.501799588583|||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||||||||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|||50.501799588583|50.501799588583|||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188||49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||-166.24872953332|-166.24872953332|-168.55414392591|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281||-171.63068119281|-171.63068119281|-171.63068119281|-177.01935949729|-177.01935949729|-180.24373277477|-184.27081419419|-184.74534910465|-189.38372122739|-194.87080136377|-200.57866818196|152.4090516272|152.4090516272|||144.78783514134|143.87537237926|130.25041375474|-152.09194950119|||-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|||-152.09194950119|-152.09194950119|-152.09194950119|-153.32339444591||-153.32339444591||-153.91488271767|-156.22825026873|-156.22825026873|-157.38430840274|-157.38430840274|-157.38430840274|-157.38430840274|-157.38430840274||-158.70478711416|-161.44976346017|130.51969811483|130.51969811483|130.51969811483|130.51969811483|130.51969811483|119.79966457203||||||||108.83296063559|103.06538350073|103.06538350073|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|97.823668379958|92.248520422176|-142.97713528126|-142.97713528126|-146.08570586807|-158.03967318675|121.61151458426|121.61151458426|103.06834953807|92.242610597857|-115.38714353395||||-115.38714353395|-115.38714353395|-115.38714353395|-115.38714353395|-115.38714353395|-115.38714353395|-115.41912808864|-115.41912808864|-115.41912808864|-115.41912808864|-115.41912808864|-115.41912808864|-115.41912808864|-115.41912808864|-123.52125343182|-131.13472603536|-135.10460004365|||-135.10460004365|-144.00511115961|||-147.33901239957|118.07131358084|118.07131358084|118.07131358084|107.52368175649|90.081868618322|84.424298464802|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666||84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666||84.319219454666|83.273963586647|83.273963586647|83.273963586647|81.338226650182|81.338226650182|78.615537243048|78.615537243048|78.615537243048|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|72.901201287558|72.901201287558||72.901201287558|72.901201287558|72.901201287558|72.452100355009|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||89.495232081129|74.605813423477|55.950903803863|-74.832329106819|-75.480365674243|-75.889390499648|-75.889390499648|-75.889390499648|-77.099322777386|-78.499247530429|-81.165830589366|-81.906478432629|-82.88454127485|-82.88454127485|-84.816156972056|-87.240174413395|-88.822416014884|-88.913795572093|-89.62860707415|-89.62860707415|-89.62860707415|-89.62860707415|-89.62860707415|-89.62860707415|-90.336309364376||-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-92.371986869599|||-92.371986869599|-102.45528032818|-102.45528032818|-102.45528032818|||-102.45528032818|-102.45528032818|-102.45528032818|-102.45528032818|-105.59293867677|-105.59293867677|-109.99215408529|-119.07804311126|-119.07804311126|-119.07804311126|-119.07804311126|||-128.64227012362|-131.43585569291|99.057101930584|99.057101930584|99.057101930584|99.057101930584||99.057101930584|-127.99123218446|-127.99123218446|-127.99123218446|-130.22181402906|-130.22181402906|-130.22181402906|-130.22181402906||-140.69090447673|-154.37878275192|-166.92086972436|-183.51405231574|-183.51405231574|-183.51405231574|-183.51405231574|-197.34894701749||||||||-212.1654966861|-227.85055187344|239.05494236284|216.72771373649|196.36412637388|177.96014041542|161.51126712824|139.51251903138|136.79168781264|124.65743090294|||||||||||113.50825655882|103.34250728758||94.158341430641|85.953712700712|77.726347445236|70.473719383596|64.193021537328|57.881135041476|52.534594490529|47.149549433921|-47.753642674172|-47.753642674172|-50.720546511323|47.279453488677|43.088281654086|38.87586850454|35.639853893933|-35.413760624774|-35.413760624774|32.714204199399||||32.714204199399|32.714204199399|32.714204199399|30.238004665999|-32.568883704446|-33.743204116051|-34.214671240056|33.092998469066|33.092998469066|28.881109410074|28.312343788971|26.12482643219|-27.305252532321|-27.305252532321|-27.305252532321|-27.305252532321|-27.305252532321|||-27.783613924801|24.120387250722|||24.120387250722|24.120387250722|24.120387250722|23.948190910468|23.948190910468|-24.921965362521|-25.44791459556|-25.44791459556|-25.44791459556|-25.44791459556|-25.44791459556|-25.44791459556|-25.44791459556|-26.108793995067|-26.454215550074|-26.615795055638|-27.295327839598|-27.661475377331|-27.84608375259||-28.717870836211|-29.408745373568|-30.28749485952|-30.503080073481|-30.503080073481|-31.170088970534|-31.522321078372|-32.358134531524|-32.50903836836|-32.676709298178|-32.863010331309|-32.88890306078|-32.88890306078|-32.88890306078|-33.679565241125|-33.679565241125|-33.679565241125|-34.088405823472|-34.320450914969|-34.57827879441|-34.864754216011|-35.683060240013|-36.059333629645|-36.059333629645|-36.121481810717|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-38.220273540763|-39.18919282307|-39.987992025633|-41.653324472926|-42.279754346273|-42.279754346273|-42.279754346273||-42.279754346273|-42.279754346273|-42.279754346273|-42.279754346273|-42.279754346273|-45.533060384748|-50.703400427498|-51.053580774689|48.946419225311|44.82935469479|40.699282994212|37.554758882457|34.394176536064|31.215751706737|28.017501896375|25.797224329305|23.552471477006|21.84632575721|21.84632575721|21.84632575721|21.3848063969
06566|101399|/equities/erajaya-swasem|JKSE||-548.20107694391|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304||475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|||475.89488554304|475.89488554304|475.89488554304|475.89488554304|||475.89488554304|475.89488554304|475.30232783091|475.30232783091|459.50258647879|448.18671630277|448.18671630277|448.18671630277|448.18671630277|448.18671630277|448.18671630277|||448.18671630277|430.90952629971|430.90952629971|415.75250160459|415.75250160459|395.28055733843||390.64506370936|374.16118189929|365.62353544366|364.80392827073|361.33769807859|359.04188675399|356.59492191851|356.59492191851||-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-435.0075319825||||||||357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|337.76053831993|323.62282035548|317.6920226172|308.52449720652|308.52449720652|308.52449720652|308.52449720652|307.13833022947|304.44238299934|304.44238299934|301.13946217321|-382.23428898134|-382.23428898134|-382.23428898134|-384.03809886816|-388.0470356397|-388.0470356397|-391.27448404411|-400.73393091866|-400.73393091866|-412.7043676874|-419.56040854155|-419.5799733664|-419.5799733664|-419.5799733664|-419.5799733664||||-419.5799733664|-419.5799733664|-419.5799733664|-419.5799733664|-419.5799733664|-419.5799733664|-419.5799733664|-419.5799733664|-419.5799733664|-428.19997040711|-440.51452517156|-440.51452517156|-440.51452517156|-440.51452517156|-440.51452517156|-440.51452517156|-440.51452517156|||-440.51452517156|-440.51452517156|||-440.51452517156|-440.51452517156|-440.51452517156|-440.51452517156|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-443.1174553804|-450.01939486711|-459.91043874124|-462.12270971248||-465.80301079165|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-477.82659820481|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|421.86708128531|419.31012521991|419.31012521991|419.31012521991|413.45569468879||408.72854965421|402.58727739356|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|394.12420298553|390.04222590806|390.04222590806
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||-72.268869793297|-72.268869793297|-72.268869793297|-73.298744214775|-73.671289154043|-73.671289154043|-74.158849691007|-74.158849691007|-74.158849691007|-74.158849691007|-74.158849691007|-74.398721878897|-74.665246532108|-74.961385035675|-75.790427817417|-76.489364241574|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511||-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-78.803631805677|||-81.781813117419|67.909096536201|-70.989892737555|-71.377658597283|||-71.742330037425|-71.742330037425|-71.742330037425|-72.991477819361|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|||-72.997211757846|-72.997211757846|-73.374090202807|-73.374090202807|-73.374090202807|-74.415655780897||-79.23961753433|-81.044019482589|-81.493354980654|-82.492616645171|-83.793353882927|-83.793353882927|-84.608577815613|-84.608577815613||-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613||||||||71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|68.840757979716|-86.123763796432|-86.123763796432|-86.123763796432|-86.123763796432|-86.123763796432|-86.887362711645|-86.887362711645|-88.874847457383|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787||||-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|||-89.417087432787|-89.417087432787|||-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-89.417087432787|-90.84360224476|-90.84360224476|-90.84360224476|-90.84360224476|-91.200859278416|-91.200859278416|-91.200859278416|-91.200859278416|-91.200859278416|-91.200859278416|-91.200859278416|-91.200859278416|-91.200859278416||-91.200859278416|-91.200859278416|-92.889843642685|-93.933159602983|-96.203510669981|-97.003900744424|-100.41222314126|-100.41222314126|-103.15557558492|-103.15557558492|-103.15557558492|-103.15557558492|-104.79083405545|-104.79083405545|-104.8975775795|-104.8975775795|-104.8975775795|-105.330641755|-105.67363179629|-105.67363179629|-106.18948120205|-106.18948120205|-106.18948120205|-106.30861332426|-106.30861332426|-106.30861332426|-106.30861332426|-107.67623702695|-108.08470780772|-108.37189756414|-108.63544173793|-108.65049081992|-109.57954844983|-109.57954844983|-109.57954844983|-110.69949827759|-111.22166475287|-113.02407194764|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591||-113.55736535591|-113.55736535591|-113.55736535591|-115.72514241471|-115.72514241471|-116.80571379412|-121.78412643791|-124.92680715323|-126.02978572582|-126.86642858424|-127.11904763486|-127.11904763486|-128.35067609242|-128.35067609242|-128.94519565825|-129.22709291|-129.22709291|-129.22709291|-129.22709291|-130.14121434444|-131.71246038271
06569|1117906|/equities/estika-tata-tiara|JKSE||245.58853679618|245.58853679618|-291.61419831387|-291.61419831387|-291.61419831387|-291.61419831387|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128||-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|||-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|||-292.50182477128|-292.50182477128|-292.50182477128|-294.85661028556|-294.85661028556|-294.85661028556|228.45229607926|228.45229607926|228.45229607926||228.45229607926|||220.84951451202|220.84951451202|220.84951451202|216.61057168002|215.62336318721|215.62336318721||215.62336318721|215.62336318721|215.62336318721|215.62336318721|215.62336318721|210.91484798579|205.68316442866|201.64588201069||201.64588201069|186.60653556743|172.45170618603|162.27967354004|157.86630393337|154.87198016466|154.87198016466|146.19108907184||||||||146.15676563538|144.78529515042|127.87255016714|124.61186579854|124.61186579854|124.61186579854|120.67985088727|119.8109454303|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524||||112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|110.6434684334|110.6434684334|110.6434684334|110.6434684334|110.6434684334|110.35491623173|110.35491623173|110.35491623173|110.35491623173|||110.35491623173|110.35491623173|||110.35491623173|106.83879581304|101.2097731256|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-146.6102252277|-149.30319495052|-149.30319495052|-149.30319495052|-149.30319495052||-149.30319495052|-149.30319495052|-149.94799438946|-150.77554932162|-151.58394369069|-156.87104854521|-158.63449838357|-159.19604630658|-159.19604630658|-159.19604630658|-159.19604630658|-159.19604630658|-159.77338478509|-161.91487198343|-164.69186829003|-164.69186829003|-164.69186829003|-165.03274113859|-165.03274113859|-165.03274113859|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-167.60723268464|-168.77436133906|-168.77436133906|-170.08262371007|-173.86958190007|-177.29953544453|-181.83281716058|-182.92535240065|-187.63928044517|-193.04364493907|-198.7561516416|-198.7561516416|-205.67361202637|-228.6894546129|183.27865859119|149.71772544746|-163.60838233242||-163.60838233242|-164.39198039649|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-169.85695044218|-169.85695044218|-169.85695044218
06570|101400|/equities/eterindo-wahan|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06572|101230|/equities/ever-shine-tex|JKSE||-35.016993655403|-35.016993655403|-35.629992950447|34.077785610614|33.975317345127|33.361463716807|-34.931706981325|-35.03522997925|-35.086735225309|-35.086735225309|-35.086735225309|-35.207483583677|-35.341648426307|-36.087636680853|-36.087636680853|-36.087636680853|-36.087636680853|-36.430707423169|-36.589674914633|-36.766305460703|-37.462561623003|-37.847290692226|-38.052545213584|-38.280605792872|-38.482229373916||-38.482229373916|||-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|||-39.249602253063|-39.249602253063|-39.61066917007|-39.65520867427|||-39.65520867427|-39.65520867427|-39.65520867427|38.0497681397|38.0497681397|37.944186821889|37.326874246543|37.029860273937|36.621087689501|36.621087689501|36.621087689501|||36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501||36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.130972456174|36.130972456174|||-36.687808382029|-36.98645375781|-37.0960597309|-37.217844145444|-37.353160161605|-37.463970874367|-37.463970874367||||||||-37.463970874367|-37.463970874367|-37.463970874367|-37.626634304852|-38.307371449836|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.723299118453|36.581443464948|36.423826072164||36.248695635738|35.054106261931|-36.66210415341|-37.0690046149|-37.798894016555|-38.220993351728|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.510923886799|-38.512137651999|-38.513486279999|-39.514984755554|-40.901462777616|-40.901462777616|-40.901462777616|-40.901462777616||||-40.901462777616|-41.115654418561|-41.115654418561|-41.115654418561|-41.115654418561|-41.115654418561|-41.491981369768|-41.491981369768|-41.491981369768|-42.249857292742|-42.249857292742|-42.249857292742|-42.249857292742|-42.592416410793|-42.592416410793|-43.816059153776|-43.816059153776|||-43.816059153776|-43.816059153776|||-44.052313225898|-44.052313225898|-44.052313225898|-44.052313225898|-44.052313225898|-44.052313225898|-44.052313225898|-45.224792473221|42.340476717119|42.340476717119|42.340476717119|42.044974130132|41.814088454787|41.814088454787|41.814088454787|41.814088454787|41.814088454787|41.814088454787|41.814088454787||41.814088454787|-46.680137710139|-46.680137710139|-46.680137710139|-46.680137710139|-46.680137710139|-47.200153011265|-48.222392234739|-48.580435816377|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-50.29991028042|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|43.985240261983|40.802765755534|40.802765755534|40.225295283927|39.656302873761|-42.586055205028|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-43.415418582879|-43.415418582879|-43.415418582879|-43.415418582879||41.42540915694|41.42540915694|41.250454618822|40.55606068758|39.173400763978|35.470445293309|35.198080609024|35.198080609024|34.997867343359|34.275408159288|31.861564621431|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323
06573|101403|/equities/exploitasi-ene|JKSE||41.914093355458|37.682325950509|34.424806611677|31.138674012974|-31.62884400531|-31.62884400531|-31.62884400531|-31.62884400531|-31.62884400531|-31.62884400531|-32.6431600059|-32.659066673222|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.117144690169|-33.731920135594||-33.731920135594|-34.535466817327|-34.884418255337|-34.884418255337|-34.884418255337|-34.884418255337|-35.704909172597|-36.227676858441|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|||-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|||-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|33.933391119395|33.933391119395|33.933391119395|33.933391119395|33.933391119395|||33.933391119395|33.933391119395|33.933391119395|33.933391119395|33.933391119395|33.933391119395||33.933391119395|33.588328010144|33.588328010144|33.588328010144|-37.627681740369|-37.627681740369|-37.627681740369|-37.627681740369||-38.864090822633|-40.126767580703|-40.877539952986|-40.877539952986|-40.877539952986|-40.877539952986|-40.877539952986|-40.877539952986||||||||-40.877539952986|-40.877539952986|-40.877539952986|-43.141711058873|-44.044185265944|-44.044185265944|-44.044185265944|-44.549094739938|35.581364518595|35.581364518595|31.97929390955|-37.006818219529|-37.006818219529|-37.006818219529|-37.006818219529|-37.006818219529|-37.229798021699|-38.477553357443|-41.919503730492|-43.021670811658|-43.857412012953|-49.397124458837|38.028241408843|38.028241408843|33.364712676492|-38.224571666764|-38.224571666764|-38.224571666764|-38.224571666764|-38.224571666764|-42.044995681702|-42.044995681702|-42.044995681702|-42.044995681702|36.69753619543|36.69753619543|33.219484661589|-35.483560134994|-35.483560134994|-35.483560134994|-35.69575325308||||29.782496385467|29.782496385467|-33.540127919176|-33.540127919176|-36.044586576863|-38.493985085403|-40.882205650448|-43.869117389386|45.256536234015|41.173929148906|38.082143498784|34.980159443093|31.866843825659|28.240937584066|26.934375093407|24.815972326007|22.684413695564|||20.538237439515|18.375819377239|||16.195354863599|15.661505403999|-17.820549551112|17.421611609875|16.357346233195|15.285940259106|14.206600287895|13.118444764328|12.020494182586|10.911660202874|9.7907335587487|8.6563706208319|7.507078467591|-8.4421148184865|-8.4421148184865|-8.4421148184865|-8.4421148184865|6.0807752832833|6.0807752832833||6.0807752832833|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.2973904467527|-7.2973904467527|-7.2973904467527|-7.4415449408363|-7.6017166009292|-7.7796851121436|-7.9774279023818|-8.508817424392|-8.508817424392|-8.508817424392|-8.8986860271022|-9.1096511412247|-9.600215121513||-9.600215121513|-9.600215121513|-9.600215121513|-10.000239023903|8.1534232222172|8.1534232222172|8.1534232222172|8.1534232222172|6.4482480246858|6.0536089163175|4.8373432403528|4.1633867164849|-6.788071404283|-6.788071404283|-6.788071404283|-6.788071404283|-6.788071404283|-6.788071404283|-6.9544091410901|-6.9544091410901|-7.0799560144644
06574|101404|/equities/express-transi|JKSE||6.0712980472054|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912||-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|||-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|||-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.4278055900495|-8.5864506556106|-8.625247722976|-8.625247722976|-8.8058308033067|-9.0064786703408|||-9.0486675862013|-9.0486675862013|-9.0486675862013|-9.0941308206677|-9.0941308206677|-9.0941308206677||-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677||-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.8268120229641||||||||-10.576559702283|-10.576559702283|-10.576559702283|-10.973955224759|9.2667219447425|9.2667219447425|8.6934838823981|8.6934838823981|8.3260932026646|7.1401035585162|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.719196459304|-8.719196459304|-8.719196459304|-8.719196459304|-8.719196459304|-8.719196459304|-8.719196459304|-8.719196459304|-8.719196459304|-8.719196459304||||-8.719196459304|-8.719196459304|-9.177702347718|-9.177702347718|-9.177702347718|-9.177702347718|-9.177702347718|7.9487419808667|7.9487419808667|7.9487419808667|7.9487419808667|7.9487419808667|7.1097133120741|-8.3460329480567|-8.3460329480567|-8.4955921645074|-8.6617690716749|||-8.8464100796388|-9.0515667551542|||-9.9461852835047|-10.025500653474|-10.025500653474|-10.025500653474|-10.025500653474|-10.025500653474|-10.025500653474|-10.025500653474|-11.417222948305|-11.796914387005|-12.370011258962|-12.370011258962|-12.370011258962|-12.370011258962|-13.104952171558|11.722281269681|11.722281269681|11.722281269681|10.580312521868||9.4225694687421|8.2472994097134|6.5672228314|6.5672228314|6.5672228314|6.5672228314|6.5672228314|5.4080253682222|4.2311392980247|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.4667378164684|-5.4667378164684|-5.5577010079856|-5.5577010079856|-5.5777791604741|-5.5777791604741|-5.5777791604741|-5.6013456640979|-5.6013456640979||-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979
06575|101405|/equities/fajar-surya-wi|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4775.2042166649||||4775.2042166649|4775.2042166649|4775.2042166649|4481.0602407388|-5245.9132830385|||||||||||||||||||||-5245.9132830385||||-5415.4592033761|||||||||||-5480.5102259734|-5523.344695526||-5582.293850067||-5582.293850067||||||-5582.293850067|-5582.293850067|-5582.293850067||-5584.4931667411|-5752.2146297123|-5888.5718107915|-5942.8575675461|||-6069.8417417178||-6133.1574907976|-6178.5083231085|-6273.3425812316|-6359.2695347018|-6454.7439274464|-6730.5480585759|-6730.5480585759||-6911.7200650843|-7000.31901932||-7000.31901932|-7000.31901932||-7146.7634801402||||||-7146.7634801402|-7146.7634801402|-7146.7634801402|-7154.7510015641|5884.1193304474||5884.1193304474|||5884.1193304474|5884.1193304474||5884.1193304474|5884.1193304474|5884.1193304474|-6783.9576167316|-6783.9576167316|-7634.9529074795|7419.4967694672|6721.6630771858|6071.2923079842|5443.1025644269||||||-5701.9931507276|-5701.9931507276|-5701.9931507276|||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||43.894734804731|43.894734804731|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|39.579871170759|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648||-59.684745419319|-59.684745419319|-62.316383799243|-65.629315332492|-67.25479481388|-68.236922441518|-68.236922441518|-68.236922441518|-68.236922441518|-68.707691601687|-69.952990668541|-70.44776740949|-72.997519343878|||-80.608354826531|-81.453727585034|-83.807071092635|-83.807071092635|||-85.730078991817|-90.376130150612|67.623869849388|67.623869849388|67.623869849388|61.359855388209|56.67761709801|51.752907886678|46.398651711948|46.398651711948|41.665168568831|||36.850187298701|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441||-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-43.175680342712||-44.639644825235|-47.116845463253|-47.116845463253|-47.307829875618|-47.307829875618|-47.307829875618|-47.307829875618|-47.307829875618||||||||-47.73092208402|-50.7010245378|-54.266696960246|-54.266696960246|-56.296329955829|-60.384811062033|-61.538678957814|-62.931865508682|-63.368739454091|-66.060172165545|-66.060172165545|-69.566857961717|-71.433635058248|-71.433635058248|-71.433635058248|-71.433635058248|-73.204038953609|-75.572887597048|-75.572887597048|-75.914319552276|-76.01591061364|-78.517678459599|-79.464087177333|-81.071207974814|-84.079119972016|-84.505651539116|-84.505651539116|-84.505651539116|-84.617390599018|-92.185989554465|-95.984432838294|-96.704925375882|-103.61658375098|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773||||-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-111.19843745773|-120.94270828637|104.87340605644|104.87340605644|104.87340605644|104.87340605644|94.303784507156|80.281982785729|-96.861749647248|-96.861749647248|-98.735277385831|||-99.776533774833|-99.776533774833|||-99.776533774833|-99.776533774833|-99.776533774833|-99.776533774833|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-101.65855147271|-102.12061274746|-106.07845860829|-110.97606512032|-113.97340568924||-114.58156187694|-116.48372064364|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|83.516279356362|73.684754840402|73.038616489336|71.504464801649|71.504464801649|71.178351606974|71.178351606974|70.214014329598|70.214014329598|69.702486826664|69.702486826664|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.769501460105|65.647532666796|65.647532666796|59.675966255304||59.675966255304|57.917740283671|53.704396946346|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|56.189776752957|56.189776752957
06577|1168850|/equities/fap-agri-tbk-pt|JKSE||5501.5250767894|5501.5250767894|5501.5250767894|5501.4198478881|5501.4198478881|5489.8238715103|5489.8238715103|5489.8238715103|5489.8238715103|5489.8238715103|5456.7487461225|5428.3319401362|5403.650543378|5403.650543378|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773||5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773|5359.7360000859|5344.1511112065|5317.0075446994|5317.0075446994|5302.2306052216|5295.5340058017|5291.3905908571|||5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|||5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5279.3228787301|5271.4698652557|5265.5492163651|5265.5492163651|||5250.6102404056|5227.066933784|5223.1542301564|5223.1542301564|5223.1542301564|5218.7824779516||5207.6234265453|5207.6234265453|5207.6234265453|5198.7482517171|5194.4425019078|5189.6583354531|5186.7695499422|5186.7695499422||5168.6328332691|5158.2031480767|5152.1701645297|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427||||||||5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|-5255.732603891|-5255.732603891|-5255.732603891|-5255.732603891|-5255.732603891|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5327.8895188055||||5314.3216875616|5308.9685417351|5308.5761574835|5304.9152821922|5304.9152821922|5304.9152821922|5304.9152821922|5304.9152821922|5304.9152821922|5281.8503135468|5276.2997780183|5276.2997780183|5276.2997780183|5276.2997780183|5276.2997780183|5276.2997780183|5276.2997780183|||5259.7775311315|-5389.8788562103|||-5389.8788562103|-5389.8788562103|-5389.8788562103|-5389.8788562103|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964||5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5291.1658138227|5291.1658138227|5287.8590294107|5287.8590294107|5285.1211437897|5269.2323218826|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5325.1433312083|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963||-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741
06578|101231|/equities/fast-food-indo|JKSE||292.09458298829|292.09458298829|292.09458298829|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|-346.50444736431|-346.50444736431|-346.50444736431|-346.50444736431|-346.50444736431||-346.50444736431|-346.50444736431|-346.50444736431|-346.50444736431|-368.78271929368|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|||-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|||275.38654299379|275.38654299379|275.38654299379|275.38654299379|223.42949221532|150.58832468369|-198.28421782702|-198.28421782702|-198.28421782702|-198.28421782702|-202.56141150316|||-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316||-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-204.95712389239|-210.17458210266|-214.92541000328||-214.92541000328|-215.02823333698|-221.03137037443|-243.75708028414|-243.75708028414|-243.75708028414|-243.75708028414|-244.95231142682||||||||-257.11367936314|-258.47212532666|-258.47212532666|-258.47212532666|-273.80236147407|-284.89151274897|-289.69322561601|226.92633904219|226.92633904219|226.92633904219|226.92633904219|226.92633904219|226.92633904219|226.92633904219|-287.37170760581|-287.37170760581|-287.66317269595|-287.66317269595|-287.66317269595|-287.66317269595|-289.73685855106|-295.92984283451|-300.47760314945|-304.41955905495|-308.57728783883|-309.70795281029|-309.70795281029|-309.70795281029|-309.70795281029|-313.87235605897|-313.87235605897|-313.87235605897|-313.87235605897|-320.45969883824|-320.45969883824|-328.35344438656|-328.35344438656|-328.35344438656|-328.35344438656|-328.35344438656|-328.35344438656||||-336.39271598507|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-337.42660122651|-338.14066802946|||-341.48963114384|-346.32053227635|||-346.32053227635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-348.38086456635|-354.53429396261|-363.70477106957|-368.33863452174|-375.59848280193||-381.66498089104|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-406.68270911938|-416.55890014738|-416.55890014738|-424.62100016376|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-465.98505969827|-468.65006633141|-474.38896259046|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318||-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||106.33533756193|105.09481951326|95.10535501473|85.228172238589|76.253524709544|68.170583010604|59.967314456227|-67.450185931102|-67.450185931102|-67.450185931102|-69.277984367891|-72.531093742101|-76.201215269001|-81.445794743335|-88.217549714816|-93.123380147564|-93.123380147564|-93.123380147564|-93.123380147564|||-95.803755719515||||||||-96.226395243906||-96.695994715451|-97.717771906056|||-99.130857673396|-99.70095297044||-100.18931390953|||||-100.18931390953|-100.18931390953||||||-100.18931390953|-100.18931390953||-102.65479323281|||-103.39421470313|-104.21579411458|||||-105.12866012732|-106.80962236369||-110.56624707076||-112.40694118973||-113.39660132193|-116.10733480214|||-117.23037200238|||-117.99365158077|||||-117.99365158077|-117.99365158077||||||||||-118.99294620085||||||-121.76994022317||-121.92812105345||-121.92812105345|-121.92812105345|-121.92812105345||||-124.78137093949|-124.78137093949|-124.78137093949|-124.78137093949|-124.78137093949|-124.78137093949|-134.31263437721|132.81929513644|||||||||||||||||||||||121.35477237382||110.06085819313|99.734286881256|90.371429868062|81.968255408957|74.52028378773|67.022537541923|60.469486157692|52.854984619658|49.33887179962|47.820968666244|45.245520740271|43.93946748919|||40.8771860991|-46.634490314963||||||||||-46.634490314963||||-46.634490314963|||||||||||-46.634490314963|||-46.634490314963||||||||-46.634490314963||-46.634490314963|||||-46.634490314963|-46.634490314963|-46.634490314963|-46.634490314963|-46.634490314963|-46.634490314963|-48.149433683292|-51.610481870325|-55.511646522583|-59.012940580648|-63.903267311831|63.736707022431|63.736707022431|57.485230024923|52.205811138803|46.895345709781|42.550384121979|38.167093468866|34.741214965407|29.76801662823|29.389904935573|29.389904935573|29.389904935573|29.389904935573|28.488783261748|-32.989813653791|-32.989813653791|-32.989813653791|-32.989813653791|-34.877570726434|-35.419523029371||-35.696422846168|-35.696422846168|-35.696422846168|-35.696422846168|-38.551580940187|-39.890645489097|-42.878494987885|-44.17389877745|-44.17389877745|-44.17389877745|-44.17389877745|40.291482990802|40.291482990802|38.379425545336|38.089862257652|38.089862257652|38.089862257652|38.089862257652|38.089862257652|38.089862257652|38.089862257652
06580|101406|/equities/first-media-tb|JKSE||-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-65.268349250542|-65.268349250542|-65.853721389491|-66.562021728642|-66.562021728642|-66.562021728642|-66.562021728642|-66.562021728642|-66.562021728642|-66.791135254046|-68.022274822692|-68.022274822692|-68.022274822692|-68.022274822692|-68.022274822692||-68.022274822692|-69.469194247436|-70.243549163818|-71.881721293131|-74.090801436812|-75.989779374235|-77.98864374915|-79.098493054612|-80.331658949568|-80.65659663864|-80.65659663864|-80.65659663864|-82.673996265155|||-83.026662516839|-85.02962501871|-86.366250020789|-89.018055578655|||-91.075617309616|-95.361797010685|-99.150366679858|-99.150366679858|-101.33995886402|-101.33995886402|-107.82217651558|-109.69404508096|-109.69404508096|-120.49338342329|-134.32598158144|||99.242075934502|99.242075934502|99.242075934502|99.242075934502|99.242075934502|95.958496592265||95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265||95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|93.287218435851|-93.791979515722||||||||-94.824421684135|-95.58269076015||-97.2029897335|-98.225544148334|-102.91727127593|99.203031915638|98.281146572931|95.645718414367|94.605825202923|94.605825202923|91.117583558803|88.63064839867|86.256275998522|85.062528887247|84.963731625001|84.963731625001|84.963731625001|84.963731625001|84.963731625001|-86.556574264592|-86.556574264592|-86.556574264592|-86.556574264592|-86.729526960658|85.068485233756|85.068485233756|-86.25723862916|-86.354236802688|-86.354236802688|-86.354236802688|-86.504707558543|-86.67189728727|85.809003014145|85.676670015717|85.529633350796|85.366259278662|85.184732531847|84.483036146497|84.092262384996|-85.038065114091||||-85.038065114091|-85.038065114091|-85.038065114091|-85.038065114091|-85.038065114091|-85.038065114091|-85.038065114091|-85.038065114091|-85.038065114091|-85.486739015657|-88.651932239619|-89.589070287543|-89.589070287543|-89.589070287543|-90.932300319492|-92.03588924388|||||-92.262099159867|||-93.513443510963|-94.126048345514|-95.028942606127|-95.764126674231|-95.764126674231||-96.626807415812|-96.807563795347|-97.008404217052|-97.231560241169|-97.479511379077|-97.755012643419|-99.061125159354|97.780349575646|97.780349575646|97.780349575646|-99.466278249282|-99.740309165869|97.319191816366||97.319191816366|97.319191816366|97.021324240407|96.690360267119|96.414025021134|96.414025021134|96.293361134594|96.159290149549|96.075888049914|96.075888049914|96.075888049914|96.075888049914|95.950463717303|95.950463717303|95.950463717303|94.889404130337|94.099337922597|90.943708802885|84.881898669873|78.590998522081|75.767776135645|73.297529039606|73.009295110624|73.009295110624|70.565883456249|65.739870506944|63.93318945216|61.147988280177|-62.794256545988|-62.794256545988|-62.794256545988|-62.794256545988|-63.104729495542|-64.832999377213|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.476183895139|60.195759883488|59.38417764832|58.371308498133|58.026915778647|58.026915778647|58.026915778647|58.026915778647|58.026915778647||57.585461976274|56.317179973638|55.019088859598|54.687876510664|53.819862789627|52.244291988475|46.326991098305|45.796992494886|45.796992494886|45.796992494886|45.796992494886|45.796992494886|44.107769438762|40.230854931958|-43.406351935854|-43.406351935854|-43.784835484283|-44.205372760314|-45.839303067016|-47.154781185573|-48.783090206192
06581|101604|/equities/tiga-pilar-sej|JKSE||-146.33986219319|-147.21095799244|-151.06773110271|-154.57525678079|-155.22567673345|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887||135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|134.32308586541|130.41453985046|||124.23837761162|123.29348307335|123.29348307335|123.29348307335|||123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|||123.29348307335|123.29348307335|123.29348307335|121.93720341484|117.09689268315|115.71876964795||114.46529960883|98.572555120925|97.80283902325|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845||93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845||||||||93.925471066845|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-109.10111667314|-109.55679630349|-111.06310700388|-111.62567444875|-112.5915010896|-112.5915010896|-112.5915010896|-112.5915010896|-112.5915010896|-112.5915010896|-112.5915010896|-112.5915010896|-115.268334544|-116.74259393777|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744||||-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|-116.99881928744|||-116.99881928744|-117.89272347955|||-117.89272347955|-117.89272347955|-117.89272347955|-117.89272347955|-121.54747053284|-123.44163392537|-123.60181547264|-126.72423941404|-127.6039992766|-127.6039992766|-128.47736526282|-128.47736526282|-128.47736526282|-128.98541188316|-128.98541188316|-128.98541188316|-129.53934653684|-129.98816281871|-132.26462535412||-133.57180594903|-133.80631817425|-133.80631817425|-133.80631817425|-134.28479797138|-134.62698205706|-134.62698205706|-134.62698205706|-134.62698205706|-134.62698205706|-134.62698205706|-136.69664673006|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.44350669353|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|121.91867852813|119.7241894491|119.7241894491|119.7241894491|119.7241894491||119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|118.69354383233|117.71425164486|117.71425164486|116.84916849428|115.83240943809|115.24061651316|115.24061651316|115.24061651316|113.17172155641|113.17172155641|113.17172155641
06582|101232|/equities/fks-multi-agro|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-10525.59403974||||-10545.1044886|||||-10566.782765111||||||||||||||||||||-10790.869739013|||||||-10839.85526557|-10905.394739522|10819.59344685||10819.59344685|||10819.59344685|10819.59344685|10805.103829833|10789.00425537|10784.573154778|10784.573154778|10773.238462689|10773.238462689|10748.042736321|||10720.047484801|10688.941649778|10654.379610865|10615.977345406|10573.308161562|10525.897957291|10460.719952545|10398.022169495|10367.246854994|10303.632754144|10303.632754144|10303.632754144|10303.632754144|10303.632754144|10254.036393493|9829.4848816587|-10520.111443898|-10520.111443898|-10520.111443898|-10520.111443898|-11122.346048775|-11580.384498639|10674.525310322||10674.525310322|10453.639233691|9748.4880374347|8995.5422638163|8286.7136264625|8074.1262516251|8005.9736129167|7930.2484587964|7801.6649542182|7750.980040675|7750.980040675|7750.980040675|7750.980040675||7750.980040675||7453.8667118611|-7512.3703201543|7508.7341287321|7508.7341287321|7508.7341287321|7501.3712541467|7498.7458379408|7483.3287088231|7475.9207875813||7473.2453195347|||||7370.2725772608|7341.9695302898|7300.7994780998|
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||150.63729908398|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.73397604636|148.73397604636|148.73397604636|148.73397604636||148.73397604636|148.73397604636|148.73397604636|148.73397604636|148.73397604636|148.73397604636|148.73397604636|147.35058771156|-171.12402234354|-171.12402234354|-171.12402234354|-171.12402234354|-171.8044692706|||-172.282743634|-173.03638181555|-173.19306396982|-173.19306396982|||-173.27007107758|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|||-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927||-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927||-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927||||||||-173.7303997927|-173.7303997927|-173.7303997927|-174.42266643633|-178.63629604036|-184.11888400045|-184.11888400045|-184.46542666717|-186.84626428967|-186.84626428967|-186.84626428967|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-188.93214587409|-189.87295515027|-189.87295515027|-189.87295515027|-189.87295515027|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284||||-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|||-193.14935388284|-193.14935388284|||-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-193.14935388284|-195.77705986982||-199.14117763314|-199.84096004091|-199.84096004091|-200.32328893435|-204.50313982763|-204.50313982763|-204.50313982763|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-210.15590885094|-213.89545427882|-216.99494919869|-220.49438799855|-223.60487555394|-225.69324492996|-225.69324492996|-225.69324492996|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|179.31190977397|179.31190977397|179.31190977397|179.31190977397|179.31190977397|179.31190977397|179.31190977397||167.95767752663|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.14884903084
06584|101407|/equities/fortune-indone|JKSE||-1474.8711346747|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1510.10814641|-1532.0779585309|-1532.0779585309|-1564.5310650343|-1585.8930933255|-1585.8930933255|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838||1282.6430183838|1282.6430183838|1282.6430183838|1061.2700204264|669.46668936271|-1338.9114626388|-1338.9114626388|-1338.9114626388||-1338.9114626388|-1499.9083179034|-1499.9083179034|-1499.9083179034|-1499.9083179034|-1499.9083179034|-1538.7870198926||||||||||||-1625.3189109918|-1842.1418532123|-1842.1418532123|-1842.1418532123|-1902.3798369026|-2047.0887076696|-2140.6541196328|-2365.726799592||-2410.2519995467|-2507.7799994964|-2829.755554996|-3363.0617277733|-3707.8463641925|-3884.193042213|-3884.193042213|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156||||-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-3922.4696286156|-4157.7440317951|-4284.1600353279|-4396.2889281421|-4660.8765868246|||-4783.1962075828|-4797.9957862031|||-4856.1064291146|-4961.2293656829|-5096.9215174254|-5203.2461304727|-5289.0692968799|-5289.0692968799|-5326.1881076443|-5582.4312307159|-5583.6805317481|-5583.6805317481|-5675.7561463867|-5834.7290515408|-5974.6989461565|-6170.7766068405|-6194.1962298228|-6268.5513664698|-6377.2792960775|-6528.1235230074|-6528.1235230074||-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6847.3594700083|-7007.066077787|-7178.9623086522|-7227.4581207246|5089.7179413928|5089.7179413928|5089.7179413928|4766.3532682142|3686.5036313491|3447.2262570546|-3650.8188430809|-3650.8188430809|-3650.8188430809|-3650.8188430809|-3789.7987145344|-4087.5541272604|3848.0195959748|3848.0195959748|3672.2439955276|3576.9377728084|3202.1530808982|2820.1700898869|2277.4112109855|-3012.7022086599|-3012.7022086599|-3067.446898511|2577.6037057462|2577.6037057462|2577.6037057462|-2951.4560192864|-2951.4560192864|-2951.4560192864|-2951.4560192864|-3194.9511325404|-3459.9457028227|-3745.4952253585|-4050.5502503984|-4419.2587331395|3922.700426157|3922.700426157||3922.700426157|3740.7412668605|3740.7412668605|3003.0458520672|-3578.8379421475|3652.4022865027|3301.5580961142|2979.5089956824|2686.1211063138|2421.245673682|2174.7174152022|1946.352683558|||||||||
06585|101408|/equities/fortune-mate-i|JKSE||311.14985950531|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|273.18162499833|-381.13152777963|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008||327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.15226570008|325.6675705252|325.6675705252|325.6675705252|||325.6675705252|325.6675705252|325.6675705252|325.6675705252|||325.6675705252|325.6675705252|325.6675705252|321.40841169467|316.8982352163|312.70152495839|312.70152495839|305.55724995377|295.62208497755|295.62208497755|295.62208497755|||295.62208497755|293.35787219728|288.61985799697|276.02468879628|276.02468879628|276.02468879628||276.02468879628|276.02468879628|276.02468879628|276.02468879628|276.02468879628|276.02468879628|276.02468879628|268.47187644031||250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913||||||||250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|246.18318954613|246.18318954613|246.18318954613|244.87021060681|228.56816124298|228.56816124298|225.38189489861|225.38189489861|225.38189489861|225.38189489861|-451.18284580419|-451.18284580419|-489.31427311576|-523.46030346196|361.01383276806|361.01383276806|361.01383276806|361.01383276806|361.01383276806|361.01383276806|361.01383276806|361.01383276806|361.01383276806|361.01383276806|354.0788058865|-481.18545145885|-481.18545145885|-481.18545145885|-481.18545145885|-504.65050162095|408.49794016331|408.49794016331|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408.49794016331|338.99771129256|266.99745699174|205.21939665749|-257.08955926946|-259.98839918829|-263.54266576477|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207||227.98932497207||227.98932497207|182.04369441341|133.93743823712|-144.10205382458|-144.10205382458|-144.10205382458|-144.10205382458|-144.10205382458|-144.94672647176|-146.09427499556|-146.09427499556|-146.09427499556|-147.0114506118|-147.0114506118|-148.031229338|-148.031229338|-148.031229338|-148.031229338|-148.031229338
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105||329.73456834562|319.41431412152|319.41431412152|319.41431412152|319.41431412152|319.41431412152|304.46034902391|300.67128895025|300.67128895025|300.67128895025|300.67128895025|300.67128895025|300.67128895025|||300.67128895025|296.49516484725|296.49516484725|296.49516484725|||296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|||296.49516484725|296.49516484725|294.12581615459|294.12581615459|294.12581615459|294.12581615459||294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459||294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459||||||||294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|278.31380358147|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116||||-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-378.95595365116|-379.83994850129|-381.37772055699|-390.41968950777|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|||-399.58832954995|-399.58832954995|||-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|-399.58832954995|302.05527288604|302.05527288604|302.05527288604|302.05527288604|302.05527288604|302.05527288604|302.05527288604|254.61696987338|190.01885541486|181.22942180009|181.22942180009||181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009||181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009
06588|101410|/equities/gajah-tunggal|JKSE||-1132.2917821443|-1175.3242023825|1066.5441274149|1066.5441274149|1066.5441274149|1066.5441274149|1066.5441274149|1066.5441274149|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1137.1699494273|-1137.1699494273|-1137.1699494273|-1137.1699494273|-1144.0777215858|-1154.8085795398|-1164.9463775516|-1164.9463775516|-1164.9463775516|-1164.9463775516|-1164.9463775516||-1164.9463775516|-1164.9463775516|-1164.9463775516|-1164.9463775516|-1181.3293083907|-1202.8658982119|1094.343260323|1094.343260323|1094.343260323|1094.343260323|1094.343260323|1074.4784921032|1074.4784921032|||1074.4784921032|1074.4784921032|1074.4784921032|1074.4784921032|||1074.4784921032|1074.4784921032|1074.4784921032|1074.4784921032|1067.1983245591|1057.703463044|1057.703463044|1057.703463044|1043.3993370913|1043.3993370913|1006.8325967682|||1003.7126151016|1003.7126151016|1003.7126151016|1003.7126151016|983.25631494026|983.25631494026||982.22923882251|957.87560348458|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345||-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1074.4509441494||||||||-1125.1374701256|-1125.1374701256|-1125.1374701256|-1125.1374701256|-1147.3749668062|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1158.1885493283|-1158.1885493283|-1187.9872770314|-1213.5969744794|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941||||1091.5167282941|1091.5167282941|1091.5167282941|1091.5167282941|1055.0185869934|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|||-1168.5427160354|-1168.5427160354|||-1168.5427160354|-1168.5427160354|-1168.5427160354|-1168.5427160354|-1197.2696844838|-1203.0774272043|-1210.078139654|-1210.078139654|-1210.078139654|-1210.078139654|-1210.078139654|-1210.078139654|-1210.078139654|-1216.6332505541|-1216.6332505541|-1216.6332505541|-1229.3147228379|-1245.9052475977|-1247.9458125251||-1247.9458125251|-1247.9458125251|-1247.9458125251|-1264.384236139|-1279.8713734877|-1281.2459705419|-1294.7177450466|-1298.8530500518|-1335.6700556131|-1348.5124143371|-1348.5124143371|-1375.8471270413|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1158.0061111084|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1305.8062236458|-1309.9459551182|-1309.9459551182|-1315.6425996135|-1315.6425996135|-1315.6425996135|-1324.6028884594|-1337.8920982883|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472||1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1199.8987152747|1193.0366464673|1193.0366464673|1193.0366464673|1140.3991715704|1140.3991715704|1140.3991715704|1140.3991715704|1126.832412856|1116.7582365066
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||301.04062739603|301.04062739603|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|295.98083304595||295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071||||||||-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-350.57831359541|-350.57831359541|-350.57831359541|-358.12137480915|-358.12137480915|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-358.12969743988|-361.39853801246|-361.39853801246|-361.39853801246|-361.39853801246|-361.39853801246|-361.39853801246||||-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|-365.01704048777|||-365.01704048777|-365.01704048777|||-365.01704048777|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477||325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053||-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-356.55885897837|-358.34427034367|-358.34427034367|-360.37564239959|-360.37564239959|-363.40885516848|-363.40885516848|-363.40885516848|-363.40885516848|-363.40885516848|-363.40885516848|-366.20483961244|337.75465882798|337.75465882798|337.75465882798
06590|101411|/equities/garda-tujuh-bu|JKSE||182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|140.05775289671|-199.2691634481|-199.910181609|-203.54142906417|-203.54142906417||-203.54142906417|-203.54142906417|-206.37936562685|-208.42151736317|-215.35724151463|-218.50804612737|172.0731078721|172.0731078721|172.0731078721|172.0731078721|172.0731078721|172.0731078721|172.0731078721|||172.0731078721|172.0731078721|172.0731078721|172.0731078721|||165.69234208011|120.53758285194|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|||-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428||-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428||-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428||||||||-160.00384493645|-160.67093881828|-161.91215424253|-164.06906026948|-171.55849424965|-171.55849424965|-171.55849424965|-171.55849424965|-171.55849424965|-180.06499361072|-181.42685894624|-181.42685894624|-181.42685894624|-181.42685894624|-181.42685894624|-181.42685894624|-181.42685894624|-182.01464067437|-182.01464067437|-184.3496007493|-187.72172932013|-187.72172932013|-193.74636591125|-196.40995080961|-196.40995080961|-196.40995080961|-196.40995080961|-196.40995080961|-196.40995080961|-196.40995080961|-196.40995080961|-197.84013790414|-197.84013790414|-197.84013790414|-197.84013790414|-197.84013790414|-197.84013790414|-197.84013790414|-197.84013790414|-207.48904211572|-211.7656023508||||-214.4451880874|-214.4451880874|-222.550208986|-226.83356554|-234.75951726667|-240.62168585186|-240.80187316873|-243.77985907637|-247.42206564041|-248.33588350667|-248.33588350667|-251.81764834075|-253.46405371194|-257.34896160942|-257.34896160942|-257.34896160942|-257.34896160942|||-257.6099573438|-259.64192264667|||-259.64192264667|-262.71324738519|-264.79249709466|-265.46844594603|-265.46844594603|-265.46844594603|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-271.05935565567|-275.46972942411||-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-278.74414380457|-281.30505076142|-281.30505076142|-281.30505076142|-281.30505076142|-286.04327254497|-286.04327254497|-287.71474727218|-289.34971919132|-291.9441324348|-293.40758907379|-293.40758907379|-293.40758907379|264.04969805618|264.04969805618|264.04969805618|264.04969805618|264.04969805618|264.04969805618|264.04969805618|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283||260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283
06591|101412|/equities/garuda-indones|JKSE||-72.265154272981|-72.265154272981|-74.01683808109|-75.296486756767|-76.107207507519|-76.285786119466|-77.673810024032|-77.673810024032|70.517207706094|70.517207706094|70.517207706094|70.517207706094|-71.182459622106|-71.182459622106|-74.147177357896|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627||69.302697815627|69.302697815627|-73.669508869597|-73.669508869597|-75.688343188441|-77.267403122147|-77.267403122147|-77.267403122147|-77.267403122147|-82.519336802386|72.311847997349|67.013164441499|64.625738268332|||60.58415363148|56.593504034978|-60.687032055583|-60.687032055583|||56.292186604908|-60.064237105658|58.817514327047|53.686127030052|48.540141144503|44.377934605003|40.19770511667|36.997450129633|-38.225055411519|-38.848498506884|-38.848498506884|||-38.848498506884|-39.276109452094|-39.529010502326|-40.476678335918|-41.418531484353|-41.687257204837||-42.652508005375|-42.947231117083|-43.13855693467|-43.13855693467|-43.209507705189|-44.288341894655|40.288968594438|40.288968594438||40.288968594438|39.876631771598|38.91847974622|38.242755273578|35.714172526197|-40.78497218988|-40.78497218988|-41.649969099866||||||||37.166701000148|32.68614677661|32.68614677661|32.68614677661|32.595718640677|-35.449730073238|-35.449730073238|-36.666366748042|-38.184851942269|-40.038724380299|-40.987471533665|-41.430523926295|-42.130348321392|-42.130348321392|-42.130348321392|-42.589275912658|-43.543639902953|-45.15959989217|-45.899555435745|-46.83283937305|-47.099691918858|-47.099691918858|-47.099691918858|-47.099691918858|-47.099691918858|-47.099691918858|-47.832991020953|-48.25887891217|-50.8431987913|-51.381331990334|-51.534813322593|-51.705348136214|-52.394831262461|-52.772034736067|-53.354363871688|-53.354363871688|-53.928482677213|-53.928482677213|-53.928482677213|-54.253869641347|-54.348870002293||||-54.348870002293|-54.348870002293|-54.348870002293|-54.348870002293|-54.348870002293|-54.348870002293|-54.348870002293|-54.348870002293|-54.348870002293|-54.720966669215|-54.912185188016|-55.027389121008|-55.027389121008|-55.059037746236|-55.059037746236|-55.059037746236|-55.059037746236|||-55.059037746236|-55.059037746236|||-55.059037746236|-55.510041940262|-56.288935489181|-56.765483876867|-57.739426529852|-58.481902956641|-58.481902956641|-58.481902956641|-58.481902956641|-60.146558840713|-60.385540247891|-60.385540247891|-60.385540247891|-60.872822497657|-62.192024997397|58.13330247235|58.13330247235|56.314780524833|55.794200583148||55.438000647942|55.042222942158|51.102469935731|-57.219477849188|55.310212518063|55.310212518063|55.310212518063|55.310212518063|55.310212518063|55.310212518063|-58.321406767154|-58.321406767154|-58.321406767154|-58.321406767154|-58.321406767154|-59.190451963504|-59.767168848338|-62.019076498153|-64.243418331281|-65.502237968726|-65.502237968726|-65.502237968726|-65.502237968726|-66.280264409696|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|-69.325450197452|-71.63938910828|-75.099321231422|74.11194909701|74.11194909701|73.902165663345|72.169072959272|70.243414399191|68.826015999101||68.25112888789|66.556809875433|65.174233194926|63.138036883251|62.82004098139|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|61.521607090042|61.275197515687|61.275197515687|61.275197515687|61.275197515687|60.861330572985|60.62370063665|60.359667374056
06592|1052356|/equities/garuda-maintenance-facility|JKSE||-62.568290216579|-62.575878018422|-63.973197798246|-64.525775331385|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|-63.095298081164|-63.095298081164|-63.095298081164|-63.095298081164|-64.439220090182|-66.432466766869|60.135162185365|60.135162185365|60.135162185365||58.594624650405|-62.673302900734|-62.673302900734|-63.748114334149|-66.997904815721|61.845222077053|61.845222077053|61.845222077053|61.845222077053|61.845222077053|59.43913564117|58.196463754531|58.196463754531|||57.162737505034|-61.297223483829|-61.297223483829|-61.297223483829|||-61.297223483829|-61.297223483829|-62.941359426476|-67.828838798119|64.171161201881|57.967956890979|52.74217432331|45.491304803678|-47.454105773692|-47.61567308188|-47.7951923132|||-47.994658125777|-48.216286806419|-48.962540896021|47.033900128369|47.033900128369|46.815444587076||46.572716207863|45.803018008736|45.336686676374|45.040762973748|44.21195885972|43.779086815608|43.779086815608|43.779086815608||43.779086815608|43.122329401985|43.122329401985|42.080366002206|40.811517780229|39.679464200254|39.14604142696|39.14604142696||||||||39.14604142696|-43.308585148203|-43.308585148203|-43.308585148203|-44.473386760492|-44.473386760492|-44.473386760492|-44.473386760492|-44.473386760492|-44.97042973388|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-47.071145932476|43.647262095369|43.647262095369|43.647262095369|43.61073058464|43.61073058464|43.61073058464|43.61073058464|43.61073058464|43.61073058464|43.61073058464|-46.863295574518|-46.863295574518|-47.848106193909|-48.164562437677|-49.182847152974|-49.211777401272|-49.211777401272|-49.211777401272|-49.211777401272|-49.957530445857||||47.055452165231|47.055452165231|47.055452165231|47.055452165231|47.055452165231|47.055452165231|46.694065490087|46.694065490087|46.694065490087|46.694065490087|46.694065490087|-49.076415474925|-49.076415474925|-49.977056141883|-49.977056141883|-50.418951268758|-51.187723631954|||-51.653026257726|-51.947806953029|||-52.775341058922|-53.305934509913|-53.944594896811|50.525776906649|50.525776906649|50.525776906649|50.525776906649|50.525776906649|50.525776906649|50.195770508003|50.195770508003|50.195770508003|50.195770508003|50.195770508003|50.195770508003|50.195770508003|49.963212594233|-53.127066463659|-53.788664386818||-53.788664386818|-53.788664386818|-53.788664386818|-53.788664386818|-53.788664386818|-53.788664386818|-53.788664386818|-55.605357756523|-55.605357756523|-56.07517498324|-56.381861245077|-56.722623758229|-57.101248772842|-58.114992863728|-58.114992863728|-59.240993030417|-61.515046128021|-62.80299653873|-66.980996342337|-67.112998482023|-67.112998482023|-67.112998482023|-67.112998482023|-67.112998482023|-68.700166380444|66.752844353219|66.752844353219|66.752844353219|66.522605175994|65.782286797654|65.336541876409|65.056601772941|64.745557213532|64.399952147523|62.561444412911|61.003771608896|60.150348308433|60.150348308433|60.060003501825|60.060003501825|59.409335700067|-64.861714715094|-64.861714715094|-68.245015853346|65.717713457934|65.717713457934|65.264290181124|64.168711281843|63.759123273499|63.519359213122|61.798454503227||60.401777066332|60.401777066332|60.347302718347|60.347302718347|58.096312976405|58.096312976405|57.388569170154|56.97990958549|56.928342661997|56.928342661997|56.928342661997|56.928342661997|56.928342661997|56.928342661997|56.928342661997|56.928342661997|56.928342661997|56.250169536386|56.250169536386|55.822410341671|54.108457508541
06593|955953|/equities/garuda-metalindo-tbk|JKSE||-1225.718107048|-1231.9090078311|-1240.7322309235|-1256.3691454705|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1274.448988462|-1308.5544316245|1239.3839648617|1238.2044054019|1236.8937837799|1230.4375375332|1223.819486148|1207.0216512755||1200.8573903061|1185.6748781179|1180.4720867977|1180.2467631085|1179.9964034539|1169.7182260599|1166.9091400666|1163.2323778518|1156.3693087242|1152.6325652491|1144.0361836101|1139.7624262334|1131.9582513705|||1125.7869459672|1123.2363736324|1123.2363736324|1123.2363736324|||1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1113.3181929249|-1167.2617599769|-1167.2617599769|-1167.2617599769|||-1167.2617599769|-1167.2617599769|-1167.2617599769|-1167.2617599769|-1167.2617599769|-1167.2617599769||-1167.2617599769|-1170.2908444188|-1173.6564937987|-1177.3961042208|-1181.551226912|-1186.1680299022|-1191.2978110024|-1196.9975677805||-1223.3306308672|-1240.3673676302|-1263.4637418113|-1276.2909492628|-1276.2909492628|-1276.2909492628|-1276.2909492628|-1287.5454991809||||||||-1291.8154310875|-1291.8154310875|-1309.239367875|-1351.3770754167|-1384.0300837963|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1278.4872438149|1278.4872438149|1278.4872438149|1260.5413820166|1257.2682022406|1256.9646691563|-1358.2450690846|-1358.2450690846|-1358.2450690846|-1358.2450690846|-1358.2450690846|-1370.4140416254|-1370.4140416254|-1370.4140416254|-1370.4140416254|-1370.4140416254||||-1370.4140416254|-1370.4140416254|-1370.4140416254|-1370.4140416254|-1370.4140416254|-1370.4140416254|-1370.4140416254|1275.739668138|1275.739668138|1258.0440757089|1253.3823063433|1243.7581181592|1236.6756868435|1229.1366504241|1229.1366504241|1212.6518338046|1210.8355972896|||1210.8355972896|1198.1506636551|||1191.9344739744|1191.9344739744|1191.9344739744|1191.9344739744|1191.9344739744|1191.9344739744|1191.9344739744|1186.4314493511|1186.4314493511|1182.4238326123|1178.8042584581|1155.0602871757|1135.0669857508|1134.2897206993|1134.2897206993|1134.2897206993|1134.2897206993|1098.6552452214|1095.5833267783||1095.5833267783|1095.5833267783|1082.8703630871|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1193.3419239884|1134.3560713465|1134.3560713465|1134.3560713465|1128.227894142|1128.227894142|1128.227894142|1128.227894142|1112.4754379355|1096.9171532617|1087.7910195634|1087.7910195634|1087.7910195634|1075.135143434|1075.135143434|1075.135143434|1061.2612704822|1056.4014116469|1041.5571240521|1031.7301378357|1029.4223753729|1023.854784411|1023.854784411|1019.5608715678|1018.9565239643|1014.5142271164|1014.5142271164|1014.4602523515|1006.9002803906|997.66697821175|982.40775356861|980.13302909705||980.13302909705|973.62102357661|973.62102357661|962.91224841846|956.29138713162|955.51405818718|955.51405818718|954.55439282368|954.55439282368|947.50542323911|947.50542323911|935.56158137679|929.51286819644|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859
06594|1097268|/equities/garudafood-putra-putri|JKSE||353.4535459653|351.059495517|351.05174603634|351.05174603634|351.05174603634|351.05174603634|351.05174603634|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897||349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|||349.84650489897|349.84650489897|349.84650489897|349.84650489897|||349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|||349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897||349.84650489897|348.94056099886|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997||-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-391.77833972219||||||||-397.53275372991|-397.53275372991|-397.53275372991|-397.53275372991|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-405.14556972281|-410.03156755902|-410.03156755902|-415.14618617669|-415.49576241855|-416.11843466643|-416.11843466643|-416.11843466643|-416.11843466643|-416.11843466643|-416.11843466643|-416.11843466643|-416.11843466643|-416.11843466643|-416.11843466643|-416.24270518493|-417.2696724277|-417.96630269744|-420.16858471694|-420.16858471694|-420.16858471694||||-420.16858471694|-420.16858471694|-420.16858471694|-420.16858471694|-420.16858471694|-420.16858471694|-420.16858471694|-420.16858471694|-420.16858471694|-423.40953857437|-424.56201342271|-424.56201342271|-424.56201342271|-424.56201342271|-424.56201342271|-424.56201342271|-424.56201342271|||-424.56201342271|-424.56201342271|||-424.56201342271|-424.56201342271|-426.51334824746|-428.90372027496|-430.33746697217|-431.48607441353|-436.36552396732|-436.36552396732|-436.8210205313|-436.8210205313|-436.8210205313|-439.92718584111|-439.92718584111|-444.26411498416|-444.26411498416|-444.26411498416|-444.26411498416|-446.18945814014|-446.18945814014||-446.18945814014|-450.49315819771|-450.49315819771|-456.77017577523|-462.52241752803|-465.13601947559|-465.92891052843|-466.3654561427|-474.96161793634|-476.62401992926|-477.38392895556|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|389.89509380345|389.89509380345|388.84100658909|388.84100658909|388.84100658909|386.93445176565|385.14939085073|380.61043427858|377.76707517566|377.76707517566|377.76707517566|377.76707517566|377.76707517566|377.76707517566|377.76707517566|373.85230575073|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.80375543757|369.44861715285|368.05401905872|359.72668784303|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038||-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-386.14959527276|-386.14959527276|-386.14959527276
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||-50.041023919244|-50.045582132493|-50.050646813881|-50.056274237646|-50.062526930718|-50.069474367464|-50.077193741627|-50.08577082403|-50.095300915589|-50.10588990621|-50.117655451344|-50.130728279272|-50.145253643635|-50.161392937372|-50.179325485969|-50.199250539966|-50.221389488851|-50.245988320945|-50.273320356606|-50.303689285118|-50.33743253902|-50.374925043355|-50.416583381506|-50.462870423895|-50.514300470995||-50.571444967772|-50.63493885308|-50.705487614533|-50.783875127259|-50.870972363621|-50.96774707069|-51.075274522989|-51.194749469988|-51.327499411098|-51.474999345664|-51.638888161849|-51.820986846499|-52.023318718332|||-52.248131909258|-52.49792434362|-52.775471492911|-53.127811635949|||-53.127811635949|-53.127811635949|-53.127811635949|-53.127811635949|-53.975346262165|-54.028162513517|-54.086847237241|-54.152052485823|-54.224502762026|-54.305003068918|-54.894447854353|||-56.160497615948|51.599447093391|-50.000614340676|-50.000682600751|-50.000758445279|-50.000842716977||-50.000936352197|-50.00104039133|-50.001155990366|-50.00128443374|-50.0014271486|-50.001585720667|-50.001761911852|-50.001957679836||-50.002175199818|-50.002416888686|-50.002685431874|-50.002983813193|-50.003315347992|-50.003683719992|-50.004093022213|-50.004547802459||||||||-50.005053113843|-50.005614570937|-50.006238412152|-50.006931569058|-50.007701743397|-50.008557492664|-50.009508325182|-50.010564805758|-50.011738673064|-50.013042970071|-50.014492188968|-50.016102432187|-50.017891591319|-50.01987954591|-50.022088384344|-50.024542649271|-50.027269610301|-50.030299567002|-50.033666185557|-50.037406872842|-50.041563192046|-50.046181324496|-50.051312582773|-50.057013980859|-50.063348867621|-50.07038763069|-50.078208478544|-50.086898309494|-50.096553677215|-50.107281863573|-50.119202070636|-50.132446745151|-50.147163050168|-50.163514500187|-50.181682777986|-50.201869753317|-50.224299725908|-50.249221917676|-50.276913241862|-50.307681379847|-50.341868199829||||-50.379853555366|-50.422059505962|-50.468955006625|-50.521061118472|-50.578956798302|-50.643285331447|-50.714761479385|-50.794179421539|-50.882421579488|-50.980468421654|-51.089409357393|-51.210454841548|-51.344949823942|-51.494388693269|-51.66043188141|-51.844924312677|-52.009169186061|||-52.009169186061|-52.009169186061|||-52.009169186061|-52.009169186061|-52.232410206735|-52.480455785261|-52.756061983623|-53.062291092915|-53.402545658794|-53.564766265923|-53.564766265923|-53.564766265923|-53.564766265923|-53.564766265923|-53.564766265923|-53.564766265923|-53.564766265923|-54.460851406581|-54.567612673979|-54.686236304421|-54.818040338246||-54.964489264717|-55.12721029413|-55.308011437923|-55.398779552991|-55.398779552991|-55.609755058879|-56.344172287643|-56.771302541825|-57.357002824251|-57.563336471389|-57.792596079322|-58.380662310357|-58.589624789286|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|52.109422812632|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914||-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-59.291746671401
06596|101413|/equities/gema-grahasara|JKSE||85.539338852802|85.539338852802|84.821487614225|76.301652904694|-91.411539623834|-91.411539623834|-92.568377359816|-93.652317728167|-93.652317728167|-94.002575253519|-95.021697843851|-95.021697843851|-96.135219826501|-96.205799807224|-100.50644423025|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156||-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-103.18007587951|-104.97786208835|-106.30873565372|-106.66954070069|-106.66954070069|-106.66954070069|-106.66954070069|-109.74393411187|-109.77103790208|||-111.19004211343|-111.87782457047|-112.64202730053|-112.99114144503|||-114.76793493892|-115.35326104324|-117.39251227027|-118.76945807808|-120.79939786453|-123.16599762726|-123.20493534229|-123.20493534229|-125.11659482477|-125.8824786614|-125.8824786614|||-125.8824786614|-125.8824786614|-125.8824786614|-127.81386517934|-131.34873908815|-133.38748787572||-138.09720875081|-141.77467638978|-145.3607515442|-149.40083504912|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165||-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165||||||||-171.69451432961|-171.69451432961|-171.69451432961|-171.69451432961|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-178.08420521496|-180.31578357218|-182.46198174686|-183.81726141588|-183.81726141588|-185.35251268431|-188.39168076034|-190.11126535139||||-190.11126535139|-190.11126535139|-190.11126535139|-190.11126535139|-190.11126535139|-190.11126535139|-190.11126535139|-190.11126535139|-195.34585039043|-198.43983376714|-202.21092640794|-203.28991823104|-204.04435359005|-208.06975801104|-208.06975801104|-208.06975801104|-212.13306445671|||-218.7034049519|-224.39267216878|||-228.94157057874|-228.94157057874|-240.2128561986|-243.95872910955|-252.34303234395|-265.15892482661|-271.29117079626|-271.29117079626|-271.29117079626|-271.29117079626|-271.29117079626|-271.29117079626|-271.29117079626|-271.29117079626|-271.29117079626||-271.29117079626|-271.29117079626|-271.29117079626||-273.21241199584|-275.34712443982|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-282.72914262116|-291.68669809657|-291.68669809657|-291.68669809657|-291.68669809657|-292.87410899619|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.91740261033|-295.13044734481|-298.46295891604|-298.46295891604|-298.46295891604|-298.46295891604|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-307.9481756758|-311.54095762444|-311.54095762444||-314.15661958271|-319.84068842524|-326.2674315836|-335.18603509288|-351.54003899209|267.28884556434|256.36894514116|256.36894514116||254.2349313304|254.2349313304|254.2349313304|254.2349313304|254.2349313304|254.2349313304||249.14992370045|247.49991522272|245.76301664795|245.76301664795|245.76301664795
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|336.29576710497|-409.48336060818|-409.48336060818|-409.48336060818|-409.48336060818|-409.84823128694|-409.84823128694|-409.84823128694|-412.72025698549|-426.13361887276|-434.29754212603|-434.29754212603|-434.29754212603||-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|||-434.29754212603|-437.1543787737|-437.1543787737|-437.1543787737|||-448.53627009099|-448.53627009099|-452.15141121221|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|||-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563||-459.79564719563|-459.79564719563|-459.79564719563|-472.88405243959|-486.87116937732|-488.72397874169|-488.72397874169|-488.72397874169||-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-523.91553193521||||||||-564.1283688169|-579.25374312989|-597.17082569987|-615.07869522208|-667.42077246898|-681.91196940998|-705.67996601109|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|412.15081970384|309.27868855982|-536.75625711959|-536.75625711959|-536.75625711959|-552.50695235509|-563.78550261677|-571.20611401864|-585.34012668737|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014||-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014|-596.39814527014||||-596.39814527014|-622.99793918904|-658.21993243227|-707.91103603585|-709.90115115095|-813.8903100629|-813.8903100629|-860.65590006989|-1077.8198615893|-1077.8198615893|-1077.8198615893|-1077.8198615893|-1077.8198615893|-1169.7998462104|-1269.7776069004|907.51596244848|907.51596244848|||||||||||||907.51596244848|907.51596244848|907.51596244848|907.51596244848|701.40662494275|520.45180549195|466.05161171845|466.05161171845|415.61290190939|367.56989101043|322.85543445604|309.59867552269|309.59867552269||309.59867552269|||||||||||||||260.44297280298||179.71441422554|132.90490469504|106.11656077227|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409||99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|-114.30744222621|-115.23049136246|-115.8116570694|-116.95739674378|-119.00821860419|-119.00913178244|-120.01513760469|-120.01513760469|-120.01513760469|-120.01513760469|-121.12793067188|-122.29991440973|-122.29991440973|-123.58631408608|-123.58631408608|-123.76257120676
06598|1073263|/equities/gihon-telekom|JKSE||-1732.8705570201|-1735.1488358273|-1735.1488358273|-1743.5786499689|-1743.5786499689|-1743.5786499689|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1759.2920880764|-1759.4175821375|-1759.4175821375|-1759.4175821375|-1759.4175821375|-1759.4175821375|-1811.0195357083|-1839.1883730092|-1846.9195849047|-1846.9195849047|-1846.9195849047||-1846.9195849047|-1846.9195849047|-1846.9195849047|-1846.9195849047|-1907.4007221046|-1907.4007221046|-1978.7785801162|-1989.1984223514|-2061.887135946|1726.5590914247|1726.5590914247|1669.7878793608|1641.9865326231|||1591.8376072015|1591.8376072015|1591.8376072015|1591.8376072015|||1591.8376072015|1591.8376072015|1591.8376072015|1591.8376072015|1591.8376072015|1526.4862302239|1506.9291446932|1470.7546052147|1456.1162280163|1445.1674682786|-1572.8694796905|||-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905||-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905|-1581.7994218783|-1587.4134730841|-1587.4134730841|-1587.4134730841||-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242||||||||-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1601.5704334713|-1618.9671483015|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335||||-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1625.5186610335|-1646.9651789261|-1648.572421029|-1663.4138011433|-1669.9042234926|-1674.6158038806|-1679.2953376451|-1684.9864161639|||-1684.9864161639|-1684.9864161639|||-1684.9864161639|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|||-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1703.4019285786|-1708.7799206429|-1716.4221340477|-1717.1569556144|-1717.1569556144|-1728.7740192771|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079||1650.4244853079|1622.9716503421|1615.029698686|1615.029698686|1615.029698686|1606.8885168963|1606.8885168963|1606.7537954682|1606.7537954682|1606.7537954682|1599.9025300422|1599.9025300422|1599.9025300422|1599.9025300422|1599.9025300422|1599.9025300422|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552
06599|1155107|/equities/ginting-jaya-energi|JKSE||52.9187887131|52.9187887131|52.9187887131|52.9187887131|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.459158871451|52.459158871451|52.459158871451|52.459158871451|52.459158871451|52.459158871451|51.232398746057|-56.318381774362|-56.318381774362|-56.318381774362||-56.318381774362|-56.318381774362|-60.353757527069|-62.448619474521|57.958349041439|57.958349041439|57.958349041439|57.958349041439|57.958349041439|52.898165601598|50.997961779554|50.367854048832|50.367854048832|||49.575393387591|48.083770430657|47.526434061257|47.526434061257|||47.526434061257|47.50248362734|47.50248362734|47.50248362734|47.50248362734|47.50248362734|47.50248362734|47.50248362734|46.74997978684|46.74997978684|46.277755318711|||46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846||46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846||46.238305531846|45.948635125868|45.948635125868|45.948635125868|45.948635125868|45.948635125868|45.948635125868|45.948635125868||||||||45.948635125868|45.948635125868|45.609594584298|-51.544894906335|-52.43877211815|48.582617121879|48.582617121879|48.582617121879|46.647352357643|-49.319510308992|-49.319510308992|-49.319510308992|-49.319510308992|-49.319510308992|-49.478066267479|-49.478066267479|-49.478066267479|-49.753406963866|-49.825193782551|-49.825193782551|-50.250215313945|49.666400846981|49.666400846981|49.518223163313|48.503979213966|48.503979213966|-49.662245317815|-49.846939242017|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319||||48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|48.291046249319|47.490051388133|47.32105109646|47.32105109646|47.023390107178|46.658506305158|46.658506305158|46.287229227953|45.87469914217|45.416332380189|45.407035977988|45.174484419986|||44.416093799985|42.811514128923|||-48.58455045812|-48.58455045812|-48.58455045812|-48.58455045812|-48.838951182864|-48.838951182864|-49.487723536515|-50.31969281835|47.809063349314|47.809063349314|47.809063349314|47.232292610349|45.48032512261|43.7559168029|43.062129780999|42.402366423333|41.459711633744|41.459711633744|-44.25802763149||-44.25802763149|-44.25802763149|-44.25802763149|-44.25802763149|-44.25802763149|-44.25802763149|42.002435022852|42.002435022852|40.780483358725|40.20053706525|40.000596739166|36.778440821296|-37.909332319388|-37.909332319388|-38.343702577098|-38.604113974553|-38.974214783399|-38.974214783399|-39.415794203776|-39.684215781973|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-41.020803101376|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.802730839475|-43.725256488306|-44.361396098117|-44.845995664575|-46.384439627305|-46.731712514351|-46.731712514351|-46.731712514351||-46.731712514351|-46.731712514351|-46.731712514351|-46.731712514351|-46.99206106221|-46.99206106221|-46.99206106221|39.501964544719|39.501964544719|39.501964544719|39.501964544719|35.391071716354|-40.338406163155|-40.338406163155|-40.338406163155|-40.338406163155|-40.764895736839|-44.349884152043|40.993970182662|40.993970182662|39.437744647403
06600|101414|/equities/global-mediaco|JKSE||124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169||-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-140.19469159077|-143.04965732308|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|||130.97339522083|130.97339522083|130.97339522083|130.97339522083|||130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|128.58155024537|-148.7010780401|-148.7010780401|-148.7010780401|||-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401||-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401||-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-152.00119782233||||||||-153.42272187522|-153.42272187522|-153.42272187522|-153.42272187522|-161.08080208358|-162.35371824006|-162.35371824006|-162.35371824006|-162.35371824006|-162.35371824006|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275|-168.09561125861|-171.2173458429|154.68298133879|154.68298133879|154.68298133879|154.68298133879|154.68298133879|154.68298133879|154.68298133879|153.59220148754|-172.89418705221|-172.89418705221|-172.89418705221|-172.89418705221|-172.89418705221|-175.66020783578|-180.40023092865|-185.27803436517|-189.58670485018|-192.48522761132|-193.53914179035|-196.33431842185|-196.33431842185||||-196.33431842185|-196.33431842185|-196.33431842185|-196.33431842185|-196.33431842185|-196.33431842185|-196.33431842185|-196.33431842185|-196.33431842185|-197.26035380206|-198.4003931134|-199.72265901489|-200.62291395449|-200.62291395449|-200.62291395449|-200.62291395449|-200.62291395449|||-200.62291395449|-201.52545994943|||-203.30606661048|-204.63711927219|-204.63711927219|-206.48568808022|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-207.21438775148|-211.1826530572|-213.53628117466|-215.92920130518||-216.26022126911|-216.26022126911|-216.26022126911|-216.7335791879|-219.05380146654|-219.05380146654|-221.55977940727|-224.51086600808|-226.81600275457|-226.81600275457|-226.81600275457|-229.27152492772|-229.27152492772|-229.27152492772|-229.27152492772|-229.27152492772|-230.07947214191|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|213.22737065329|212.69707850366|211.5841769603|211.5841769603|211.5841769603|211.5841769603|211.42686328923||208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|208.85584492571|204.72871658412|-231.93089648613|-231.93089648613
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|52.665276125316|47.905862361463|43.953526196485|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-58.837724642831||||||||-59.509536596087|-59.509536596087|-59.689703271082|-59.689703271082|-59.689703271082|-59.689703271082|-59.689703271082|-59.689703271082|-61.221855890225|-61.221855890225|-62.190950989139|-63.045501099044|-63.49500122116|-63.518520026123|-63.518520026123|-65.409466695692|-65.954962995213|-67.561069994682|-69.028840547956|-69.028840547956|-69.028840547956|-69.028840547956|-69.028840547956|-69.028840547956|-69.028840547956|-71.961531540686|-71.961531540686|-72.298187087267|-72.298187087267|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969||||54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|54.274856470969|46.638729412188|-63.183266183763|-63.183266183763|-63.183266183763|-63.183266183763|-63.183266183763|-63.183266183763|-63.183266183763|-63.183266183763|-64.584279239214|||-64.584279239214|-65.593643599126|||-71.159603999029|-73.510671110033|-76.067412344481|-76.519347049423|-78.132607832692|-78.70289759188|-79.225441768756|-80.857944813108|-80.857944813108|-80.857944813108|-82.119938681231|-83.633265201368|-84.370294668186|-85.411438520207|-86.568265022452|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604||-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-90.793730595115|75.590218662393|75.590218662393|75.590218662393|65.433576291548|55.481751435053|53.535279372281|-63.629284725579|-63.629284725579|-64.199205250643|-64.421106797715|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.123125995708|54.025695550786|53.417439500873|53.130488334304|52.033875927004|51.926528807783||50.80725423087|50.674726923188|50.527474359098|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.369973432127
06604|101233|/equities/golden-energy|JKSE||9079.0769255561|9079.0769255561|9079.0769255561|9079.0769255561|9079.0769255561|9044.8076950623|9003.9529945137|8944.0752492067|8944.0752492067|8944.0752492067|8944.0752492067|8944.0752492067|8944.0752492067|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442||8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8794.3912220807|8794.3912220807|||8794.3912220807|8794.3912220807|8794.3912220807|8794.3912220807|||8794.3912220807|8794.3912220807|8794.3912220807|8794.3912220807|8786.8235800897|8727.0262000997|8642.007654444|8642.007654444|8492.5085049378|8455.5650054864|8204.7944505405|||8060.7030253586|8060.7030253586|7974.3922503985|7925.7136115539|7890.6243126869|7890.6243126869||7890.6243126869|7890.6243126869|7884.0182615732|7884.0182615732|7884.0182615732|7879.4647350814|7621.6274834237|7337.9194260264||-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441||||||||-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-9067.1927057156|-9221.8807841285|-9222.9230934761|-9325.4701038623|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9864.2697457783|-9864.2697457783|-9864.2697457783|-10003.027771987|8531.2661691165|8531.2661691165|8531.2661691165|8531.2661691165|8531.2661691165|8531.2661691165|8531.2661691165|8531.2661691165|8531.2661691165|8502.7957434627|-9975.9209823766|-9975.9209823766|-9975.9209823766|-9975.9209823766|-10144.078869307|-10562.865410341|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664||||9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9814.562396664|9807.7327176615|9807.7327176615|||9807.7327176615|9807.7327176615|||9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9807.7327176615|9649.6260196537|-11452.365781156|-11452.365781156|-11452.365781156||-11452.365781156|-11452.365781156|-11452.365781156|-11452.365781156|-11573.599729822|-11573.599729822|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-12125.255802944|-12258.617558827|-12370.686176474|-12650.762418305|-12724.226563201|-12724.226563201|-12724.226563201|-12724.226563201|-12724.226563201|-12953.307292446|-12975.533694377|-12975.533694377|-13078.370771531|-13491.245301701|-13891.661446334|-14353.234940371|-14397.975235026|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503||12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|10122.741127811|8955.8234753455|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5895.7331904367|4187.4175190576|4187.4175190576|3363.2416878418|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025||||||||||||2478.3185427806||1803.1317142006|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462|1782.4586895462||||1782.4586895462|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|1350.1176627033|||1350.1176627033|-2294.5916835345|||-2294.5916835345|-2294.5916835345|-2384.4959055982|-2384.4959055982|1606.5482646936|1606.5482646936|1275.6091829929|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193|1152.1579270193||1152.1579270193|1152.1579270193|-1520.2223223329|-1520.2223223329|-1520.2223223329|-1584.1359137033|-1669.5954596703|-1832.3282885225|-1868.8312203982|-1868.8312203982|-1897.5902448869|-1981.2113832077|1424.739033077||1424.739033077|1194.4322589744|842.70250997156|705.50278885729|-796.31647619027|-796.31647619027|-796.31647619027|-806.68653000102|-806.68653000102|-806.68653000102|-806.68653000102|-806.68653000102|-806.68653000102|-824.65170000114|-827.39077777904|-827.70466392474|-827.70466392474|-828.56073769416|-857.84526410462|-867.55588161064|-867.55588161064|-952.76159367572|586.51456569185|586.51456569185|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454||564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454||564.17125741454|529.00721181693|529.00721181693|529.00721181693|491.61926215063|491.61926215063|491.61926215063
06607|943650|/equities/goodyear-indon|JKSE||1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|-1231.8144400341||-1231.8144400341|-1231.8144400341|-1231.8144400341|-1231.8144400341|-1231.8144400341|-1241.7382667046|-1260.2647407828||-1295.7530248567|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|||1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|||1146.0825182554|1146.0825182554|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|||-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432||-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432||-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432||||||||-1286.2196809432|-1286.2196809432|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1091.4022871511|1091.4022871511|1091.4022871511|1091.4022871511|1081.4635567387|1081.4635567387|1081.4635567387|1081.4635567387|1081.4635567387|1081.4635567387|1081.4635567387|1038.015063043|1025.57229227|1021.1914358556|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149||||1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|1019.5671122149|-1230.3573790425|-1230.3573790425|-1230.3573790425|-1230.3573790425|-1230.3573790425|-1230.3573790425|-1230.3573790425|-1230.3573790425|-1230.3573790425|||-1230.3573790425|-1284.2859767139|||-1314.2066407932|-1361.6184897702|-1392.909433078|-1437.1215923089|-1509.5795470099|-1542.032830011|-1554.0061648732|-1554.0061648732|||-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732||-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|1467.0294260825|1467.0294260825|1452.5369356413|1452.5369356413|1452.5369356413|1451.7077062681|1447.517429723|1447.517429723|1447.517429723|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506||1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506
06608|101418|/equities/gowa-makassar|JKSE||-2642.5182837623|-2642.5182837623|-2642.5182837623|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2772.6295343846|-2772.6295343846|-2772.6295343846|||-2772.6295343846||-2781.2550382051|-2808.5864669199||-2808.5864669199||-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2841.2971193301|-2894.6878016421||||-2894.6878016421|2648.3849868324|2648.3849868324|||2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|||2648.3849868324|2648.3849868324|2648.3849868324|2632.0944298137|2568.141271375|2568.141271375||2505.1569681944|2479.5764688732|2479.5764688732|2479.5764688732|2479.5764688732|2479.5764688732|2479.5764688732|2352.2548998434||2352.2548998434|2288.060999826|2280.0677775845|-2684.1684404741|-2684.1684404741|-2684.1684404741|-2684.1684404741|-2684.1684404741||||||||-2733.4795561408|-2733.4795561408|-2753.8661734898|-2768.1846372109|-2834.0940413454|-2863.4378237172|-2896.0420263524|-3113.935584836|-3239.9284275956|-3269.1928480347|-3269.1928480347|-3269.1928480347|-3269.1928480347|-3360.1346563553|-3360.1346563553|-3360.1346563553|-3360.1346563553|-3379.4028207891|-3379.4028207891|-3379.4028207891|-3469.0775565298|-3469.0775565298|-3580.6926561496|-3580.6926561496|-3580.6926561496|-3580.6926561496|-3580.6926561496|-3651.5341433945|-3651.5341433945|-3671.7046037717|-3691.7340787305|-3691.7340787305|-3738.5934208117|-3772.8815786796|-3868.2017540885|-3919.1130600983|-3991.2367334426|-4018.5963704918|-4078.9959672131|-4111.6621857923|-4174.0690953248||||-4251.7434392497|-4364.7149324997|-4423.0431265428|-4423.0431265428|-4547.2701406032|-4703.0779340035|-4807.864371115|-4939.8493012389|-5105.9436680432|3591.9137909133|3591.9137909133|3591.9137909133|3591.9137909133|3591.9137909133|3591.9137909133|3515.2580260834|3515.2580260834|||3515.2580260834|3515.2580260834|||3293.6200289816|3252.3555877573|3151.2010805998|3151.2010805998|3151.2010805998|3067.5738433524|3067.5738433524|3067.5738433524|3067.5738433524|3067.5738433524|3067.5738433524|3067.5738433524|3067.5738433524|-4209.7249267035|-4209.7249267035|-4209.7249267035|-4209.7249267035|-4209.7249267035|-4209.7249267035||-4240.805474115|-4364.8833013765|-4364.8833013765|-4508.2036681961|-4699.1151868846|-4830.6835409828|-5042.4261566476|-5052.1401740529|-5107.6164823242|-5107.6164823242|-5107.6164823242|-5107.6164823242|3990.2610843127|3990.2610843127|3990.2610843127|3990.2610843127|3990.2610843127|3857.6680053244|3857.6680053244|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4484.8858224118|-4520.9842471242|-4564.9824968046|-4572.2027742274|-4628.0281163301|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158||3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158|3947.6373300158
06609|101419|/equities/gozco-plantati|JKSE||97.241207192376|97.241207192376|97.241207192376|90.997932126208|90.997932126208|90.997932126208|90.997932126208|90.997932126208|90.997932126208|90.997932126208|89.219924584675|85.674248719212|85.674248719212|85.674248719212|85.674248719212|-95.065524023756|-95.065524023756|-95.065524023756|-95.065524023756|-95.065524023756|-96.453364102423|-96.453364102423|-96.453364102423|-96.453364102423|-96.453364102423||-96.453364102423|-96.453364102423|-96.453364102423|-96.453364102423|-98.614849002692|-101.57205444744|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403||||||||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-107.66626103027|-108.37810003737|-108.37810003737|-111.43909470146|-111.43909470146|-111.43909470146|-113.71010522385|-114.84456135983|-116.43840151093|-117.01403053402|-117.01403053402|-117.01403053402|-117.01403053402|-117.01403053402|-117.01403053402|-117.01403053402|-117.01558948224|99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361||||99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361|99.660002348361|98.200388403464|98.200388403464|98.200388403464|98.200388403464|98.200388403464|95.752933338085|95.752933338085|95.752933338085|||93.441394604007|93.441394604007|||93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007||93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|87.884437782724|87.884437782724|83.927153091916|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048||82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.5031383887013|-9.5031383887013|-9.8362666511678|-9.8362666511678|-9.8362666511678|-9.959899384318|-9.959899384318|-9.959899384318|7.9146651351962|7.9146651351962|7.9146651351962|7.9146651351962|7.9146651351962|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316||-9.758907906316|-9.758907906316|-9.758907906316|-9.9184048226123|-9.9184048226123|-10.353783136236|-11.025079747923|-11.025079747923|-11.025079747923|8.9848014431782|8.9848014431782|8.9848014431782|7.2608904924202|||7.1060376449633|7.1060376449633|6.6733751610703|6.6140282995212|||6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|||6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212||6.6140282995212|6.6140282995212|6.4600314439125|5.7889238265694|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833||-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833||||||||-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541||||6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.831136109541|6.5901512328234|5.9913736605588|5.9913736605588|5.9913736605588|5.9913736605588|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|||-8.2657446316737|-8.2657446316737|||-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737||-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-9.1841607018596|-10.093511890955|-10.99279098995|-11.118368984842|-11.118368984842|-11.118368984842|-11.464854427603|-12.12761603067|10.024871077034|9.6943011967041|9.0492235518934|8.2213595021038|8.1575576160546|8.1575576160546|8.1575576160546|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|-9.4304565245238|-9.4304565245238|-9.4304565245238|-9.4304565245238|-9.4304565245238|-9.4304565245238|-10.08939613836|-10.432662375955|-10.901710678182|-10.901710678182|-10.901710678182|-10.901710678182||-11.224122975758|-11.360136639731|-11.511262933035|10.48717736163|10.48717736163|10.48717736163|10.48717736163|9.3190859573666|7.6323177304073|7.2581308115637|7.0645897906263|6.9439380131189|6.9439380131189|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623
06611|101420|/equities/graha-layar-pr|JKSE||||-1820.5885458563|-1822.8761620626||||||-1825.4179578473|||||||||||||||||||||||||||-1828.2421753859||||||||||||||||||||||||||-1831.3801948733|||-1834.8668831925||||-1838.740981325|||||||||||||||||||||||||-1843.0455348056|||||||||||||||||-1847.8283720062|-1853.1426355624||||-1859.0473728471|||-1865.6081920524|||||||||-1872.8979911693||||||||||||||||-2014.3311012992||||-2015.923445888|-2017.6927176534|||||||||||||-2019.6585751704||-2021.8428613005|||-2024.2698458894|-2026.9664954327|-2029.962772703|-2033.29196967|||-2036.9910774111|-2041.1011971234||-2045.6679968038||||||||||||-2050.7422186709|||-2056.3802429676|-2062.6447144085||-2069.6052382317|-2144.0058202574||||||||2184.4379774918|2082.7088638798|2080.7876265331|2078.6529183701|||1996.2810204112||1993.6455782346||1990.7173091496|1987.4636768329||1963.8485298143|1959.8316997937|1955.3685553263|1950.4095059181|1944.8994510202|1901.2771678002|1881.9746308891|1877.1940343212|1871.8822603569|1865.9802892854|1859.4225436505|1852.1361596117|1844.0401773463||1835.0446414959|1825.0496016621|1813.9440018468|1811.6044464964|1732.8306189666|1732.8306189666|1732.8306189666|||1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666
06612|1166028|/equities/grand-house-mulia-pt|JKSE||-219.02044282962|-219.02044282962|-219.02044282962|-219.02044282962|-221.35604758847|-224.17338620941|-227.75726692519|-227.75726692519|-231.61918547244|-231.68798385826|-232.65331539807|-235.25100666429|-235.25100666429|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094||-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-238.42831111254|-238.42831111254|-238.42831111254|-238.42831111254|-240.69812345838|-240.77569273154|-241.08410303504|-245.31567003893|-251.68407782104|||-252.42675313448|-256.02972570498|-258.92191744998|-261.82952771603|||-261.82952771603|-267.36835077644|-267.36835077644|-267.36835077644|-269.07594530716|-272.30660589684|-277.89622877427|-279.50151700527|-279.50151700527|-283.77946333919|-284.30368171705|||-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705||-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705||-286.33742413006|-290.47931979432|-290.47931979432|-290.47931979432|-297.31035532702|-312.23372814114|-343.55757985236|-343.55757985236||||||||-343.55757985236|-343.55757985236|-346.06397761374|-353.07108623749|-353.30120693054|-359.04555134505|-359.04555134505|-359.04555134505|-369.27283482783|-376.54161156081|-376.54161156081|-376.54161156081|-377.29828587754|-377.29828587754|-378.02257515746|-378.02257515746|-388.62046315736|-388.62046315736|-391.68940350817|-402.32155945353|-404.7633821018|-404.7633821018|-404.7633821018|-404.7633821018|-404.7633821018|-404.7633821018|-404.7633821018|||-404.7633821018|-422.99182975531|315.97140065838|315.97140065838|315.97140065838|315.97140065838|315.97140065838|315.97140065838|315.97140065838|315.97140065838|315.97140065838|315.97140065838||||315.97140065838|315.97140065838|315.97140065838|315.97140065838|315.80959992275|315.80959992275|315.80959992275|315.80959992275|315.80959992275|279.7772246262|279.7772246262|279.7772246262|279.7772246262|279.7772246262|279.7772246262|279.7772246262|279.7772246262|||279.7772246262|272.46570941506|||272.46570941506|265.89743852319|265.89743852319|265.89743852319|265.89743852319||||||||||||||||||||||||||||||||||||||||243.66382058132|214.07091175702|199.07879084113|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555||196.0730103555||196.0730103555|196.0730103555|196.0730103555|196.0730103555|177.91445595056|130.18272883396|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE||119.53562674055|119.53562674055|119.53562674055|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-130.96086508887|-130.96086508887||-130.96086508887|-130.96086508887|-130.96086508887|-130.96086508887|-130.96086508887|-130.96086508887|-131.62318343208|-132.2247767652||||||||-132.2247767652|-132.2247767652|-132.2247767652|-132.2247767652|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501||||-132.68004034501|-132.68004034501|-132.98770966393|-132.98770966393|-132.98770966393|-133.97615482723|-133.97615482723|-133.97615482723|-133.97615482723|-133.97615482723|-135.68661089781|-135.68661089781|-136.81845655313|-137.24272950347|-137.99192167053|-138.76880185614|-139.17637497993|||-139.17637497993|-139.17637497993|||-139.17637497993|-139.17637497993|-139.17637497993|-139.17637497993|-140.80708331104|-142.35990445212|-142.35990445212|-142.35990445212|-142.35990445212|-142.83069136954|-142.83069136954|-142.83069136954|-142.83069136954|-142.83069136954|-142.83069136954|-143.36743485505|-143.44655733633|-143.44655733633|-143.44655733633||-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-144.38506370703|-145.31673745226|-145.69202477101|-145.69202477101|-145.69202477101|-145.69202477101|-146.68768490248|-146.68768490248|-147.04187211387|-148.70601495539|-148.70601495539|-149.03829006838|-149.03829006838|-149.26476674265|-149.35061604703|-149.35061604703|-149.35061604703|-149.35061604703|-149.35061604703|-149.35061604703|-151.44512894114|-152.77236549016|-153.37329072859|-153.37329072859|-155.52587858732|-155.62454146583|-155.62454146583|-156.58282385092|-157.79331118097|-157.79331118097|-157.79331118097|-158.43001380366|-158.43001380366|-160.17285844124|-160.17285844124|-160.17285844124|-161.02539826804|-162.97266474227|-163.16323645892|-163.16323645892|-163.16323645892|-163.16323645892|-163.16323645892|-163.16323645892||-163.16323645892|-163.45915162102|-165.53587327986|-165.53587327986|-165.53587327986|-166.81763697762|-168.46404108625|-169.29337898472|-173.15930998302|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|141.11252487553|141.11252487553|141.11252487553
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.889503473635|-41.889503473635|-41.889503473635|-42.321670526261|-42.366259908964|-42.366259908964|-42.668222109833||-42.668222109833|-43.18691345537|-43.434461056012|-43.434461056012|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|||-43.704561358964|-43.704561358964|-43.704561358964|-43.704561358964|||-43.704561358964|-43.704561358964|-44.782845954404|-45.112019439726|-45.112019439726|-45.112019439726|-45.112019439726|-47.680021599695|43.244420444783|-45.061755061352|-46.401950068169|||42.207469051643|42.207469051643|38.897187835159|-42.110167578657|-42.110167578657|-42.110167578657||-43.066852865174|-44.518725405749|42.991362418078|42.991362418078|42.991362418078|42.991362418078|42.991362418078|41.045958242309||38.606620269233|36.840689188036|-38.59807356219|-38.59807356219|-38.59807356219|-38.59807356219|-38.59807356219|-38.59807356219||||||||-39.997357424129|-39.997357424129|-39.997357424129|-40.211396338852|-40.211396338852|-40.211396338852|-40.211396338852|-40.211396338852|-40.401551487613|-40.711791960016|-40.711791960016|-40.865557018772|-40.865557018772|-40.865557018772|-40.865557018772|-41.68395224308|-41.7043913812|-42.727101534667|-42.752335038519|-42.780372265021|-43.311524738912|-43.432060263546|-43.432060263546|-43.432060263546|-43.432060263546|-44.035622515051|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|41.794941278696|-43.692810317289||||-43.692810317289|-43.692810317289|-44.103122574766|-46.559025083073|40.267749907697|39.353055452996|-43.582647588894|-43.582647588894|-43.702941765437|-44.836601961597|-45.544508400544|-45.544508400544|-45.544508400544|-45.544508400544|-47.382787111716|44.019125431427|41.799028257141|||41.054475841268|37.616084268075|||32.851204742306|31.616452891794|-33.936894965548|-33.936894965548|-33.936894965548|-33.936894965548|-33.936894965548|-33.936894965548|-33.936894965548|-33.936894965548|-34.152105517276|-34.156920391698|-34.156920391698|-35.185916222637|-35.185916222637|-35.185916222637|-35.185916222637|-35.185916222637|-35.185916222637||-35.185916222637|-35.185916222637|-35.185916222637|-35.185916222637|-35.42879580293|-35.457012350144|-35.457012350144|-35.457012350144|-35.457012350144|-36.785569277938|-37.617986762887|-37.617986762887|-38.686651958763|-38.874057731959|-40.24895303551|-40.609947817233|-40.750110984961|-40.750110984961|-40.750110984961|-40.750110984961|-41.944567761068|-43.493964178965|41.006706467817|37.896340519797|34.773711688663|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|32.636756437047|32.636756437047|31.985284930053|30.650316588947|-31.666275816114|-31.666275816114|-31.85141757346|-32.057130637178|-32.785700707976|-33.706334119973|-34.542014296927|-34.542014296927|-34.542014296927|-34.542014296927|-34.542014296927||-34.542014296927|32.018831928605|32.018831928605|32.018831928605|32.018831928605|32.018831928605|32.018831928605|32.018831928605|30.076479920673|29.140533245192|-31.894096562731|-31.894096562731|-31.894096562731|-31.894096562731|-32.326773958591|-33.668856739001|-33.668856739001|-34.076507487778|-34.307230541976|-35.063589491085|-35.989834692846
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623||-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9935.7136485137|-10095.237387237|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|||9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|||9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9415.0874005554|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|||-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561||-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561||-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10507.199991735||||||||9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|-11155.488475913|-11155.488475913|-11155.488475913|-11155.488475913|-11479.709417681|-11516.44096583|-11516.44096583|-11516.44096583|-11516.44096583|-11565.513538062|-11565.513538062|-11850.570597846|10648.503694961|10648.503694961|10648.503694961|10648.503694961|10648.503694961|10648.503694961|10435.837438846|10352.319376495|-11328.717990405|-11328.717990405|-11328.717990405|-11328.717990405|-11532.830852352|-11532.830852352|-11687.867613725|-11755.96401525|-11774.682239166|-11805.202487963|-12105.780542181|-12334.200602423||||-12535.222891581|-12621.080990646|-12759.534434051|-12843.71535068|-12843.71535068|-12908.294834089|-13014.098560603|-13014.098560603|-13015.665067337|-13264.627852597|-13412.086502885|-13573.409262821|-13573.409262821|-13596.843625357|12706.236821754|12706.236821754|12706.236821754|||12706.236821754|12706.236821754|||12706.236821754|12706.236821754|12706.236821754|12706.236821754|12706.236821754|12706.236821754|12706.236821754|12706.236821754|12706.236821754|12706.236821754|12706.236821754|12566.650397227|12566.650397227|12560.16710803|-13469.238138235|-13469.238138235|-13667.209042483|-13670.510047203|-13802.263446431||-13802.263446431|-13802.263446431|-13802.263446431|-13863.62605159|-13906.482779741|-13906.482779741|-14005.814199712|-14137.015777457|-14175.277438588|-14175.277438588|-14175.277438588|-14175.277438588|-14218.363820653|-14232.90424517|-14268.863265642|-14268.863265642|-14398.736961825|-14756.929957583|-14886.866619537|-15335.407355041|-15593.508172267|-15737.231302519|-15938.590336132|-16141.489262369|-16214.154735966|-16269.894151073|-16374.882390082|-16390.147100091|-16441.830111212|-16509.390887383|-16509.390887383|-16509.390887383|-16509.390887383|-16668.767652647|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|-16447.772463454|-16516.969403838|15590.146422477|15590.146422477|15590.146422477||15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|14465.440469419|-15615.581302686
06617|1078225|/equities/guna-timur-raya|JKSE||133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|132.80284155769|132.80284155769|129.66982395299|128.41091550332|127.67879500369|126.69866111521|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836||120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|112.89492999818|||112.25695799914|112.25695799914|112.25695799914|112.25695799914|||112.25695799914|112.25695799914|112.25695799914|112.25695799914|112.25695799914|106.28550888793|103.42834320882|102.25371467646|101.67079408496|-118.05338894775|-118.05338894775|||-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775||-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775||-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-119.0037654975||||||||98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|97.325298340465|96.10457495581|96.10457495581|96.10457495581|96.10457495581|96.10457495581|96.10457495581|96.10457495581|96.10457495581|96.10457495581|96.10457495581|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.663069835933|91.45896648437|89.8988516493|88.726977344815|88.726977344815|87.085530383127|-98.966281124344||||-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.966281124344|-98.983063116474|-98.983063116474|||-101.03673679608|-101.56950673684|||-101.56950673684|-101.56950673684|-101.56950673684|-101.56950673684|-101.56950673684|-101.56950673684|-101.56950673684|-103.57722970759|-103.91914411955|-104.91016013283|-107.69775052515|-107.69775052515|-107.69775052515|-109.16416725016|-109.79351916685|-113.10391018539|-117.28212242821|-117.59124714245|87.720682540179||87.720682540179|-103.73989809854|-103.73989809854|-104.43322010949|-105.64802234388|-107.68891647393|-107.68891647393|-111.73513919606|-111.73513919606|-111.73513919606|-112.98348799562|-113.33763950077|-113.33763950077|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|98.773663586351|97.912817389608|97.912817389608|97.912817389608|97.912817389608|97.912817389608|97.912817389608|93.62535265512|91.740205417014|91.740205417014|91.740205417014|91.740205417014|91.740205417014|91.740205417014|91.740205417014|91.740205417014|91.740205417014|86.378006018904|85.812353109759|85.812353109759||81.680392344176|80.033769271307|76.426410301452|76.408939659251|76.408939659251|76.408939659251|76.408939659251|76.408939659251|76.408939659251|75.343266288057|73.349711466737|73.349711466737|72.535269501697|72.535269501697|72.535269501697|68.594743890774|68.41943690219|68.41943690219|66.688263224656|66.486959138507|63.096621265007
06618|101424|/equities/gunawan-dianja|JKSE||96.483352219253|96.483352219253|96.483352219253|96.483352219253|95.370391354726|94.411545949695|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|89.455344476146|-117.77183947095|-120.02426607883|-121.95603833906||-121.95603833906|-121.95603833906|-121.95603833906|-121.95603833906|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|||103.18775478926|95.930838654728|94.867598505253|91.797331672503|||91.061624253168|91.061624253168|91.061624253168|91.061624253168|88.624026947964|86.13780771996|85.264230799956|83.40470088884|81.560778765378|80.234198628198|78.708091396704|||78.708091396704|78.708091396704|77.842323774116|77.097837824576|77.097837824576|77.097837824576||75.164264249529|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078||-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078||||||||-79.500417081078|-79.500417081078|-79.500417081078|-80.889352312309|-81.896916752138|-81.896916752138|-81.896916752138|-82.441018613487|-82.656687348319|-82.674097053688|-83.048267967516|-83.048267967516|-83.109186630573|-83.340019250987|-83.340019250987|-83.340019250987|-83.340019250987|79.19584361867|79.19584361867|79.19584361867|79.19584361867|79.19584361867|79.19584361867|79.19584361867|79.19584361867|79.19584361867|78.828715131856|75.920794590951|-82.620309203086|-82.620309203086|-82.620309203086|-84.522565781206|-86.63618420134|-87.095760223711|-89.273066915235|-91.470074350261|-93.022304833623|-94.635894259581|-96.98432695509|-99.204807727878|-101.17200858653||||-102.85778731837|-103.89754146485|-104.62659440105|-104.62659440105|-105.87233876673|-105.87233876673|-106.02482085193|-107.35163068139|-107.35163068139|-108.16847853488|-109.07608726097|-109.91787473442|-110.13097192713|-111.08996880792|-112.2666320088|-114.61677916159|-114.61677916159|||-114.61677916159|-114.62975462399|||-116.14417180444|-117.83231086967|-117.83231086967|-120.86923429964|-122.0769269996|95.740840878467|95.740840878467|95.740840878467|95.32315653163|94.303507257367|-114.82357917931|-114.82357917931|-114.82357917931|-114.82357917931|-114.82357917931|-114.82357917931|-115.08175464368|-117.20194960409|-117.9445578252||-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-119.63931114569|-119.63931114569|-119.63931114569|-120.69668042677|-120.69668042677|-121.60742269641|-125.50824744046|-130.23138604495|-132.03487338328|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638||-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638
06620|943648|/equities/h-m-sampoerna|JKSE||-601.63313230963|-625.14792478848|-637.34311702281|-637.34311702281|-638.15901891424|-639.06557657137|-640.58378130504|-640.58378130504|-640.58378130504|-641.7597570056|-643.06639667289|-646.1848851921|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-651.19741962586||-653.55268847318|-657.12302945566|-657.12302945566|-657.12302945566|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|||601.93680883147|601.93680883147|601.93680883147|601.93680883147|||601.93680883147|595.76312092385|594.21372953562|594.21372953562|592.18192170624|584.20607618055|584.20607618055|578.84008464505|568.43342738339|564.64825264821|558.77583627579|||557.90102915339|557.90102915339|557.90102915339|557.90102915339|557.90102915339|557.90102915339||557.90102915339|557.90102915339|557.11225461488|548.73583846098|525.26204273442|511.18770707953|511.18770707953|-578.98758004378||-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378||||||||-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-580.81953338198|-590.91059264665|-604.90065849627|-610.44517610697|-616.32797345219|-617.86441494688|-619.72247560245|-619.72247560245|-619.72247560245|-619.72247560245|-619.72247560245|-619.72247560245|-619.72247560245|-619.72247560245|-620.80275066938|-626.67006255479|-626.67006255479|-637.96673617199|-644.55656539368|-644.55656539368|-644.55656539368|-645.61840599298|-646.79822888109||||-648.67824722046|-648.67824722046|-648.67824722046|-648.67824722046|-648.67824722046|-648.67824722046|-652.78178669192|-652.78178669192|-654.75754076881|-660.84171196534|-662.04634662815|-663.38482958684|-667.37203287426|-672.35781430474|-674.98904786578|-674.98904786578|-674.98904786578|||-674.98904786578|-680.17166403183|||-680.17166403183|-680.8116104689|-680.8116104689|-680.8116104689|-689.79067829878|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-695.4634530529|-698.29272561433|-702.82525068259||-707.30487062083|-707.30487062083|-707.30487062083|-717.2831895787|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.85875149742|-720.95416833046|-727.44907592274|-732.99897324749|-740.9018796639|-740.9018796639|-740.9018796639|-740.9018796639|-751.27986629323|-756.69985143692|-761.38870547768|-761.38870547768|-765.70967275298|-769.67741416997|-771.35790695469|-771.35790695469|-771.35790695469|-783.45322994966|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|694.92808432173|694.92808432173|694.92808432173||694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|628.25342702414|-711.25806190767
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||||121.85648566736||110.72942851929|100.58825391033|91.431393233697|83.257103592996|76.063448436663|68.848276040736|62.609195600818|61.343550667576|60.048389630639|59.720432922933|59.356036581036|58.451151756707|56.334613063008|54.705125625564|53.394584028405|52.771760031561|52.301955590623|51.779950656248|-56.77783869599|-56.77783869599|-60.753154106656||55.885384325938|51.317093695487|45.907881883874|41.453202093194|-45.77999741581|-45.77999741581|42.925929116283|42.925929116283|37.584365684759|35.87151742751|32.523908252789|29.137675836433|-31.268301436503|||-31.268301436503|-31.298112707225|-33.109014119139|-35.232237910155|||-36.035819900172|-36.484244333525|-37.982493703916|-39.077152720884|-39.077152720884|-41.307947467649|-42.231052741832|-44.478947490925|39.384015443303|39.384015443303|37.445837370786|||-42.637895136458|-42.637895136458|-42.637895136458|-42.637895136458|-42.637895136458|-42.637895136458||-42.637895136458|-42.637895136458|-46.430994596064|-51.145549551183|47.663169339942|47.663169339942|47.663169339942|46.792410377713||46.21378930857|45.793099231744|44.825665813049|42.139628681166|38.766254090184|-43.757491758395|-43.757491758395|-43.757491758395||||||||-43.757491758395|-43.757491758395|-43.757491758395|-43.757491758395|-45.619435287105|-48.910483652339|-52.12275961371|-58.414177348567|55.928691834926|51.58743537214|47.430483746822|43.256093052024|39.06232561336|35.847028459289|34.274476065877|31.082751184308|27.86972353812|25.133026153466|23.70336239274|23.448180436378|22.664644929309|20.703265344826|-23.749055129844|-23.749055129844|-23.749055129844|-25.387839033161|24.126124650419|24.126124650419|20.917916278243|19.853240309159|-20.34740698332|-20.34740698332|-20.34740698332|-20.410378991754|-20.410378991754|-21.455976657504|-21.617751841671|-23.130835379635|-23.75648375515|-24.062759727944|-24.18084414216||||-24.812049046844|-25.124498940938|-25.249443267709|-25.388270297455|-25.542522552727|-25.713913947475|-26.904348830527|-27.449276478364|-27.610307198182|-27.789230220202|-27.988033578003|-28.206793307213|-28.206793307213|-28.206793307213|-28.206793307213|-28.206793307213|-28.206793307213|||-28.206793307213|-28.206793307213|||-29.063103674681|-29.402180688379|-29.402180688379|-29.402180688379|-29.402180688379|-29.402180688379|-29.76812430664|-29.76812430664|-30.964582562934|-33.349536181038|-35.388373534486|-35.784367527033|31.071512308597|31.071512308597|31.071512308597|31.071512308597|31.071512308597|31.071512308597|29.912791453997||-33.973537100141|-33.973537100141|-33.973537100141|-35.637263444602|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|34.33017664963|34.33017664963|34.33017664963|34.33017664963|34.33017664963|33.063342454911|33.063342454911|33.063342454911|29.867410774912|29.867410774912|29.867410774912|29.852678638791|-32.644841186678|-32.644841186678|-33.71649020742|-34.407211341578|-35.952457046197|-36.280507829108|-36.922786476787|-37.247540529763|-37.386156144181|-37.540173493535|-37.711303881705|-38.40144875745|36.553945825055|36.39327313895|36.214747932167|36.016386591297|34.295985101441|-35.455438818325|-35.455438818325|-35.455438818325|-36.117154242584|-36.463504713982|-36.626116348869|35.514243691538|35.514243691538|35.514243691538|35.349159657265|35.165732952516||34.961925502796|34.735472780884|34.246733034287|-36.865606610584|-36.865606610584|-37.295118456204|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-39.159376567159|-39.510418407955|37.232131944733|37.232131944733|37.232131944733|37.232131944733|37.232131944733|34.755718450287
06623|101207|/equities/ahap-tbk|JKSE||-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.938113383833|-72.264570426482|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.617161416144|-73.731232153854|-73.731232153854|-73.731232153854|-73.731232153854|-74.701369059838|-76.001521177597||-76.7414588898|-76.7414588898|-76.7414588898|-76.7414588898|-76.879398766444|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|||67.289665270652|67.289665270652|67.289665270652|67.289665270652|||67.289665270652|67.289665270652|67.289665270652|67.289665270652|66.870622268941|66.870622268941|66.870622268941|66.870622268941|-76.823283243308|-76.823283243308|-76.823283243308|||-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308||-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308||-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308||||||||-76.823283243308|-76.823283243308|-77.775658325072|-77.775658325072|-81.96183253326|-81.96183253326|-81.96183253326|-81.96183253326|-84.230657448469|-84.230657448469|-85.81184160941|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345|-86.698862409272|-88.109847121414|-89.240552001745|-89.240552001745|-89.259152571162|-89.259152571162|-89.259152571162|-89.259152571162|-89.259152571162|-89.590058396656|-89.590058396656|-89.590058396656|-92.100064885173|-93.045017613898|-93.045017613898|-93.045017613898|-93.045017613898|-93.045017613898|-93.045017613898|-93.045017613898|-94.107320688276||||-94.107320688276|-94.107320688276|-94.107320688276|-94.107320688276|-94.107320688276|-95.452578542529|-96.595775978431|-96.595775978431|-97.995306642701|-98.432477336668|-98.432477336668|-98.886466307159|-98.886466307159|-98.886466307159|-98.886466307159|-98.886466307159|-98.886466307159|||-98.886466307159|-99.651629230176|||-99.736579296514|-99.736579296514|-100.26120900804|-100.26120900804|-102.56801000894|-103.40890000993|-104.39010823203|-104.39010823203|-104.39010823203|-104.39010823203|-104.39010823203|-104.46585491361|-104.46585491361|-104.46585491361|-104.73983879291|-105.32204310323|-105.74671455914|-107.21857173238|-108.24285748042||-109.6587305338|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.23349915964|99.825956302788|99.825956302788||99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.204089076282|99.204089076282|99.204089076282|99.204089076282|99.204089076282|99.204089076282|98.837876751424|97.319863057138|95.89555974916
06624|1025104|/equities/hartadinata-abadi|JKSE||-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-662.43520563244|-673.37679707709|-673.37679707709|-682.88758889969|-682.88758889969|-682.88758889969|-682.88758889969|-700.70843211077|-702.39564956352|-702.39564956352|-702.39564956352|-702.39564956352||-702.39564956352|-720.43961062614|585.17106503066|585.17106503066|585.17106503066|585.17106503066|585.17106503066|585.17106503066|585.17106503066|566.85673892295|-720.454643305|-720.454643305|-724.39404811666|||-734.94504245061|-734.94504245061|-734.94504245061|-734.94504245061|||-734.94504245061|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-748.83107829284|575.92738964288|||575.92738964288|575.92738964288|575.92738964288|575.92738964288|575.92738964288|575.92738964288||575.92738964288|521.86376626987|501.79307363319|487.80608692759|487.80608692759|487.80608692759|487.80608692759|473.10642335618||473.10642335618|473.10642335618|473.10642335618|473.10642335618|447.89602595131|-553.66096339705|-553.66096339705|-553.66096339705||||||||-553.66096339705|-553.66096339705|-553.66096339705|-562.84551488561|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|446.22814727784|420.84956454054|420.84956454054|410.88840504505|394.03484917016|394.03484917016|394.03484917016|388.70212506195|388.70212506195|388.70212506195|380.11347229105|376.57052476784|356.30058307537|349.33398119486|316.4841991699||||316.4841991699|316.4841991699|316.42688796656|306.0298755184|305.86404384987|305.86404384987|305.29338205541|301.3498543894|-361.4322785316|-361.4322785316|-361.4322785316|-365.03586503512|-367.75407389261|-367.75407389261|-367.75407389261|-367.75407389261|-367.75407389261|||-367.75407389261|-367.75407389261|||-367.75407389261|-367.75407389261|-367.75407389261|-367.75407389261|-380.83785988068|-388.70873320075|-394.45414800084|-400.94905333426|-401.34657011458|-401.34657011458|-401.34657011458|-401.34657011458|-401.34657011458|-401.34657011458|-401.34657011458|-401.34657011458|-401.34657011458|-406.94063346065|-411.9340371785||-414.92670797611|-422.47411997345|-425.19346663717|-432.00064010586|-432.00064010586|-432.00064010586|-432.33404456206|-432.59338284674|-442.32598094082|-452.47331215647|-458.85923572941|-469.8435952549|-477.49288361655|-478.88098179617|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|429.67483042206|416.97203380229|402.30225978032|401.49591540795|401.49591540795|401.49591540795|401.49591540795|401.49591540795|401.49591540795|390.32879489772|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984||370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984
06625|101427|/equities/harum-energy|JKSE||-873.04855981104|-873.04855981104|-886.10933310005|-886.10933310005|-891.23259233339|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-903.89975474776|-910.72194971974|-918.02438857749|-925.30487619721|-929.78319577467|-931.31096814084|-931.31096814084||-931.31096814084|-932.04865314244|805.81656227465|805.81656227465|805.81656227465|805.81656227465|805.81656227465|805.81656227465|805.81656227465|766.4710645366|766.4710645366|754.95001994047|754.95001994047|||754.95001994047|735.91021006362|735.91021006362|735.91021006362|||735.91021006362|735.91021006362|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|||735.21469430033|735.21469430033|735.21469430033|690.23854922259|663.05878489001|663.05878489001||663.05878489001|663.05878489001|663.05878489001|663.05878489001|663.05878489001|663.05878489001|630.06531654446|-739.74095606618||-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-753.32328451798||||||||-801.95745239746|-801.95745239746|-801.95745239746|-801.95745239746|-819.39716933051|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-853.17967197996|-859.08852442218|-872.04280491353|-909.49200545948|-916.93556162165|-931.83402669339|-931.83402669339|-934.9288746036|-934.9288746036|-934.9288746036|-934.9288746036|-934.9288746036|-934.9288746036|-934.9288746036|-952.97652733733|-953.02947481926|-982.30334525111|-982.30334525111|-982.30334525111|-982.30334525111|-1007.0037169457|-1007.2263521619||||-1038.8626135132|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1047.2014022561|-1058.5571136179|-1087.5634595754|-1114.237177306|-1123.0413081178|-1127.3268972809|-1127.3268972809|||-1127.3268972809|-1130.2492559024|||-1130.2492559024|-1141.6658398916|-1143.7953776573|-1170.8837529525|-1180.1486143917|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1187.0326581413|-1197.8140646015|-1215.6267384461|-1226.5297093846||-1234.7552326495|-1246.6724807217|-1252.7289720769|-1252.7289720769|-1252.7289720769|-1252.7289720769|-1252.7289720769|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1274.0867452348|-1295.5167973043|-1295.5167973043|-1295.5167973043|-1315.2964414492|-1316.2919030237|-1316.2919030237|-1329.2132255819|-1382.4591395354|-1416.6212661504|-1426.2458512783|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639||1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1243.1593687377|1205.931223342|1205.931223342|1205.931223342|1205.931223342|1205.931223342|1205.931223342|1205.931223342
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.835894710912|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|17.80890797742|17.80890797742|17.80890797742||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|||17.80890797742|17.80890797742|17.80890797742|17.80890797742|||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|-19.037849139341|-19.037849139341|-19.037849139341||-19.375387932601|-19.528208814001|-19.698009793335|-19.829231540925|-19.829231540925|-19.829231540925|-20.254701712139|-21.505224124599||||||||-22.116915693999|-22.352128548888|-22.381311612389|-22.381311612389|-22.381311612389|-22.381311612389|-22.868124013765|-23.040893844154|-23.040893844154|-23.100993160172|-23.324407627121|-23.324407627121|-23.324407627121|-23.416008474579|-23.780915218076|-23.780915218076|-23.780915218076|-23.780915218076|-24.312128020084|-25.180142244538|-25.255713605042|22.437390611059|22.437390611059|19.15265623451|-21.680450793308|-21.680450793308|-21.680450793308|-21.680450793308|-21.978278659231|-22.309198510257|-22.676887233619|-23.585430259577|-24.206033621752|-24.673370690835|-25.130270828891|-25.130270828891|-25.130270828891|-25.130270828891|-27.366967587657|-28.296630652952|-30.71847850328||||-30.798309448089|-32.664788275654|-35.18309808406|-37.647886760067|-40.053207511185|-45.059119456872|43.045422825697|38.939358695219|35.821509661355|31.690566290394|30.21174032266|28.124155914067|26.026839904519|23.918711005021|21.798567783356|19.66507531484|18.516750349823|||17.351944833136|16.168827592374|||14.965363991526|13.239293323918|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-15.881999983711|-16.313333315234|-16.325215424975|-16.325215424975||-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.694683805528|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-17.559267745718|-17.732519717465|-17.925021908294|-18.138913231438|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.843527811767|-18.843527811767|-18.843527811767|-19.270586457519|-20.189540508355|-21.099489453728|19.333900606969|19.148778452188|18.943087169098|17.714541298998|-19.135059946505|-19.135059946505|-19.135059946505|-19.296370304327|-19.296370304327|-19.773744782586|-20.748605313984|-21.689636190104|-21.689636190104|-23.321817989004|-25.125701220993|22.874298779007||21.749220865563|20.110245406181|18.789161562424|17.654623958249|16.505137731387|15.339041923764|-16.717232192884|-16.717232192884|15.583663959402|15.583663959402|14.426293288225|13.251436986916|12.057152207685|10.341280230761|9.9347558119566|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132
06628|101428|/equities/hero-super-mar|JKSE||-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|375.13978647645|375.13978647645||375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.1259073751|375.1259073751|375.1259073751|||359.695452639|351.42997618519|351.42997618519|351.42997618519|||-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-429.21370245573|-431.563696464|||-431.563696464|-431.563696464|-431.563696464|-431.563696464|-431.563696464|-431.563696464||-431.563696464|-431.563696464|-434.51521829334|-439.7946869926|-445.33911974395|-445.33911974395|-447.26568860438|-453.18409844931||-458.53788716591|-468.04209685101|-473.15788539001|-491.28653932223|-495.60286438383|-495.60286438383|-495.60286438383|-495.60286438383||||||||-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-510.24121369737|-510.24121369737|-522.04579299707|-525.27310333008|-526.6397606686|-526.6397606686|-526.6397606686|-526.6397606686|-526.6397606686|-526.6397606686|-526.6397606686|-526.6397606686|-527.99281298848|-527.99281298848|-527.99281298848|-534.65868109831|-538.06520122035|-542.1835569115|-546.64839656833|-552.49821840925|-556.10913156584|-558.12125729538|-563.24584143931|-566.05093493256|-570.05659436951|-574.50732707724|-580.45258564137|-586.61398404597|-594.4599822733|-602.733313637|-616.92590404111|-617.37765931002|-617.37765931002||||-624.73338068889|-624.73338068889|-624.73338068889|-624.73338068889|-624.73338068889|-624.73338068889|-624.73338068889|-636.09264520988|-640.93627245542|-649.79786722891|-649.79786722891|-650.18225957327|-650.18225957327|-650.18225957327|-654.47843019726|-654.47843019726|-654.47843019726|||-654.47843019726|-654.47843019726|||-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-654.47843019726|-657.68698399217|-657.68698399217|-657.68698399217|-657.68698399217||-672.98553776908|-677.97597255442|-677.97597255442|-686.54441056101|-686.54441056101|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-706.60757161101|-706.60757161101|-713.68218717408|-713.68218717408|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308||-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308||-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-724.67462350342|-726.06639994483||-726.06639994483|-726.06639994483
06629|101429|/equities/hexindo-adiper|JKSE||5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5208.4576001535|5188.8135804575|5188.8135804575|5188.8135804575|5105.6262005083|5036.8068894537|4995.0632105041|4961.1813450046|4947.9090679069|4947.9090679069|4914.3434087854|4872.8815653172|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255||4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.1597584728|4852.955287192|4839.4509718419|4839.4509718419|4818.0010798244|4808.6123109159|4798.1803454622|||4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|||4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4687.6288284292|4565.1431426991|4497.9368252213|||4482.7075835792|4478.0084261991|4461.6760291101|4448.5289212334|4430.0321347038|4412.8081408832||4412.8081408832|4412.8081408832|4340.8979343146|4292.6643714607|4235.1826349563|4088.5362610626|4023.3736234029|3973.1929148921||-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4515.3456894058||||||||4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|-4408.7884001114|-4408.7884001114|-4408.7884001114|-4408.7884001114|-4408.7884001114|-4548.6537779015|-4620.7264198906|-4624.1404665451|-4707.9338517167|-4708.2598352408|-4732.8197490236|-4732.8197490236|-4732.8197490236|-4732.8197490236|-4732.8197490236|-4732.8197490236|-4738.6886100262|-4781.3206778069|-4858.6896420076|-4876.8773800085|-4923.1970888983|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583||||4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|||4709.5509110583|4709.5509110583|||4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4709.5509110583|4672.2787900648|-4919.4493460897|-4919.4493460897|-4919.4493460897|-4919.4493460897|-4919.4493460897|-4919.4493460897|-4965.499273433|-5028.8880815922|-5074.8756462135||-5106.701183072|-5106.701183072|-5106.701183072|-5106.701183072|-5147.4457589689|-5158.8286210765|-5208.6984678628|-5243.023197451|-5243.023197451|-5243.023197451|-5243.023197451|-5243.023197451|-5334.4702193899|-5441.9113548777|-5520.1792831975|-5562.6992035527|-5646.0546706142|-5730.3385229046|-5789.2650254496|-5815.8500282773|-5860.6666980859|-5918.0613142468|-5918.0613142468|-5918.0613142468|-5940.9014602742|-5956.5571780824|-6014.88540504|-6014.88540504|-6052.6504500445|-6057.5931482031|-6057.5931482031|-6100.1034980034|-6119.559442226|-6153.6771580289|-6186.0301755877|-6209.4779728752|-6228.586636528|-6255.3740405867|-6460.1378228741|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6355.6185814735||6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6268.7059074376|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573
06630|943655|/equities/hd-capital|JKSE||6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843||-9.3580922957604|-9.4235707355066|-9.4235707355066|-9.8039674838962|-10.00440831544|-10.227120350489|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|||-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|||-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-11.092765902423|-11.991962113804|10.57782455086|10.57782455086|9.4198050565106|7.7442278405674|6.8824753784082|||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953||||||||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.8054910058001|-9.5061011175556|-9.8403307511051|-9.8403307511051|-9.8403307511051|-10.267034167895|-10.840091705372|-10.840091705372|-10.840091705372|-10.840091705372|-11.594776001882|9.3713635090782|9.3713635090782|9.3713635090782|9.3713635090782|9.3713635090782|8.9681816767535|-10.675084349687|-10.675084349687||||-10.981585616898|-10.981585616898|-11.86842846322|-12.742698292466|-13.60299810274|-14.447775669711|-15.275306299679|-16.537415184789|15.462584815211|14.402872016901|13.336524463223|12.262804959137|11.180894399041|10.089882665601|8.9887585173348|7.8763983525942|6.7515537251046|||5.1128374723385|4.7920416359317|||-5.6374155830946|-5.6374155830946|-5.6374155830946|-5.6374155830946|-5.930461758994|-6.0338463988822|-6.1487182209802|-6.2763535788669|-6.4181706431854|-6.4578122895678|-6.4578122895678|-6.4578122895678|-6.4578122895678|-6.5394273109674|-6.5394273109674|-6.5394273109674|-6.5394273109674|-6.5394273109674|-6.5394273109674||-6.932697012186|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.3787529238895|-7.5319476932106|-7.7021641035673|-7.8912934484081|-8.1014371648979|-8.3349301832199||-8.4992183583263|-8.4992183583263|-8.4992183583263|-8.5576909917118|-8.5576909917118|-8.5576909917118|-8.5576909917118|-8.5576909917118|-8.5576909917118|6.1633444546768|6.1633444546768|5.4592716163076|5.0658573514529|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||-237.54987748442|-241.7220860938|-246.13565121533|-248.53961246148|-254.98845829053|-288.25782394533|-288.25782394533|-288.25782394533|-288.25782394533|198.28768724259|198.28768724259|198.28768724259|198.28768724259|||||||||||||||||||||||||||||||||||||||198.28768724259|198.28768724259|198.28768724259|198.28768724259||187.6529858251|130.83665091678|||123.98516768531|115.98351965034|114.32533290166|114.32533290166|109.58370322406|105.31334787164||105.31334787164|105.31334787164|105.31334787164|105.31334787164|105.31334787164|105.31334787164|105.31334787164|88.681497635154||-140.13166929427|-142.53518810475|-144.70576456083|-150.67307173426|-168.35896859362|-174.84329843735|-181.32588715262|-186.63987461402||||||||151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|117.60614502627|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827|106.62638134167|106.62638134167|106.62638134167|106.62638134167|100.30709037963|-105.50515507905|-105.50515507905|-105.50515507905|-105.50515507905|-105.50515507905|-105.50515507905|-105.83906119895|-106.21006799883|-106.62229777648|-107.08033086275|-107.58925651417|-107.64781414838|-107.64781414838|-107.64781414838|-108.36394259037|-108.36394259037|-108.36394259037|-111.57104732264||||101.41607423896|101.41607423896|101.41607423896|101.41607423896|101.41607423896|95.851193598842|95.214943208288|95.214943208288|95.214943208288|94.627714675876|-99.02317116009|-99.02317116009|-99.02317116009|-99.02317116009|-99.02317116009|-99.02317116009|-99.02317116009|||-99.02317116009|-99.02317116009|||-99.02317116009|-99.02317116009|-99.02317116009|-99.02317116009|-99.552661620162|-99.552661620162|-99.552661620162|-99.552661620162|-99.552661620162|-99.669631852075|-99.669631852075|-99.669631852075|-99.79959094675|-100.28585487576|-100.28585487576|-100.28585487576|-100.28585487576|-100.28585487576|-100.28585487576||-100.28585487576|-100.28585487576|-100.28585487576|-100.65094986195|-100.9945820443|-100.9945820443|-100.9945820443|-100.9945820443|-100.9945820443|-100.9945820443|-100.9945820443|-100.9945820443|-100.9945820443|-102.43842449367|-103.26491610408|-103.57212900453|-103.69125444948|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107|99.68367698107||99.68367698107|99.68367698107|99.68367698107|99.68367698107|96.759641090077|96.32492118293|-102.65663245764|-102.65663245764|-102.65663245764|-102.65663245764|-102.65663245764|-103.45181384183|-103.55757093536|-103.95071458897|-103.95071458897|-103.95071458897|-104.11190509886|-104.2910056654|-104.99000629489|-105.08642752456|-105.08642752456
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE||844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907||844.74008752907|779.03347695994|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1388.6783580796|1055.3573799115|874.00819990167|665.28688877963|-751.04173859061|-751.04173859061|-751.04173859061|-751.04173859061||-751.04173859061|-753.37970954512|-757.08856616125|-761.20951795694|-773.01057550771|-773.90063945301|-789.88959939224|-794.59955488026|-799.65791019702|-799.65791019702|-799.65791019702|-799.65791019702|-816.73816073706|||-816.73816073706|-819.70906748562|-821.16608365436|-821.16608365436|||-821.16608365436|-821.16608365436|-828.73507644316|-828.73507644316|-828.73507644316|-828.73507644316|-832.48341827018|-835.09042286719|-835.09042286719|-835.09042286719|-840.10046985243|||-847.00675290423|-847.00675290423|-850.56305878248|-856.62106022529|-856.62106022529|-856.63133203928||-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928||-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-890.97925782142||||||||-907.19917535713|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-932.61224396584|-932.61224396584|-964.56915996205|-997.57684440227|-1008.5201602098|-1008.5201602098|-1008.5201602098|-1008.5201602098|-1008.5201602098|-1036.9668446775|-1069.4076051973|-1074.3417835525|-1131.7686483917|-1168.9096093241|-1179.8995659157|-1229.6106287952|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1250.3983073886|-1364.8870082095|-1477.4839607525|1123.3511547195|1123.3511547195|846.22350524386|571.08167249318|-839.07591945203||||-858.97324383559|-883.58138203954|-885.64598004393|-911.5510889377|-919.18663133618|-919.18663133618|-919.18663133618|-919.18663133618|-919.18663133618|-941.5962570402|-977.32917448912|-993.97686054346|-1017.1319265969|-1017.1319265969|-1032.9243628854|-1047.3884195929|-1047.3884195929|||-1047.3884195929|-1047.3884195929|||-1047.3884195929|-1058.0864766201||-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201||-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|882.61010801307|882.61010801307|882.61010801307|882.61010801307|882.61010801307|882.61010801307|862.34456445896|861.49396050996|857.77106723329|855.85934226332|855.85934226332|853.67193726107|853.67193726107|853.67193726107|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394||850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|835.7179044103|835.7179044103|835.7179044103|835.7179044103|835.7179044103|835.7179044103|835.7179044103|833.30132350723|833.30132350723|-959.76262877698|-959.76262877698
06635|943656|/equities/humpuss-interm|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-298.43239166887|-327.03599074319|-340.03998971466|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|273.83926164436|-325.5317757477|-325.5317757477|-337.81308416411|-339.1921593472|-339.1921593472|-339.1921593472|-344.435732608|-347.42830972244|-347.42830972244|-347.42830972244|-347.42830972244|-347.42830972244|-358.69812191382|-359.10902434869|-363.1824788122|-363.1824788122|-363.1824788122|-363.1824788122|-370.424976458|-380.58330717556|-396.42589686173||||-408.58432984637|-413.89374892542|-413.89374892542|-413.89374892542|-413.89374892542|-413.89374892542|-413.89374892542|-413.89374892542|-413.89374892542|-428.10416547269|-433.56018385855|-437.95575984283|-440.39528871426|-444.66143190473|-455.8460354497|-465.16226161078|364.30175805609|||364.30175805609|364.30175805609|||364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|364.30175805609|344.28612105691|344.28612105691|331.85940871223|331.85940871223|329.73267634692|323.91015002577||323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|305.01127780641|279.9014197849|274.46188722061|274.46188722061|274.46188722061|274.46188722061|274.46188722061|268.31773400145|268.31773400145|268.31773400145|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555||-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-307.48185563648|-307.48185563648|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-312.57127013864|-312.57127013864|-312.57127013864|-312.57127013864|-312.57127013864|-313.41252237627|-314.34724708474|-316.38583009416
06636|101433|/equities/ictsi-jasa-pri|JKSE||-869.62310014246|-884.30344460273|-906.34003140181|-906.34003140181|-906.34003140181|-906.34003140181|-913.98892377979|-936.65435975532|-950.72706639481|-978.86340710534|-993.73711900593|-1028.8745766733|-1039.4747860164|-1039.4747860164|915.58668393041|915.58668393041|862.04075992268|-1015.6231002432|-1015.6231002432|-1015.6231002432|-1020.4145558258|-1038.7939509176|-1057.8266121306|-1142.5851245896|-1165.6445276476||-1165.6445276476|-1165.6445276476|-1165.6445276476|-1182.9383640529|-1241.598182281|-1395.9424247567|-1445.2138052852|-1461.9256588274|-1461.9256588274|-1461.9256588274|-1583.2507320305|-1711.3897022561|-1849.3218913957|||-1920.1877796923|-1920.1877796923|-1920.1877796923|-1928.3799749287|||-1928.3799749287|-2181.8110832542|2068.0110083282|2068.0110083282|1852.234453698|1659.7049485533|1457.3181735985|1457.3181735985|1457.3181735985|1295.9431500365|-1417.4466992611|||-1436.6074436234|-1486.7860484705|-1523.6511649672|-1544.0568499635|-1557.8409444039|1503.9000686371||1503.9000686371|1347.6667429302|1205.1852699224|1071.3169665804|920.90774064494|865.45304516104|-1028.1780295994|-1028.1780295994||-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1097.9755884438||||||||-1183.5839871598|-1215.4684303322|-1215.4684303322|-1215.4684303322|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|971.75112437289|933.05680485877|-1039.836344501|-1039.836344501|-1039.836344501|-1056.4848272233|-1143.0386969148|-1198.9318854609|-1234.0909838454|-1258.1566487172|-1296.0073874635|-1322.5082082928|-1397.7868981031|-1434.7632201146|-1472.5146890162|-1476.1910193534|-1476.1910193534|-1476.1910193534|-1476.1910193534|-1476.1910193534|-1476.1910193534|-1534.1011326149|-1590.8093223782|-1590.8093223782|-1590.8093223782|-1590.8093223782|-1590.8093223782|-1590.8093223782||||-1590.8093223782|-1590.8093223782|-1590.8093223782|-1590.8093223782|-1590.8093223782|-1590.8093223782|-1590.8093223782|-1711.4548026424||-1859.9497807138|-2022.1664230153|-2063.8474358214|-2063.8474358214|-2242.6082620238|-2435.1202911375|-2644.5781012639|-2870.6423347377|||-3112.9359274863|-3177.8221326992|||-3177.8221326992|-3440.9134807769|-3726.5705341965|-4033.9672602184|-4368.8525113537|-4723.1694570597|-5102.4105078441|-5511.5672309379|-5948.4080343755|-6453.7867048616|-6994.485227624|6108.90530264|6075.3502093827|6075.3502093827|6075.3502093827|5686.5002326474|5029.4447029415|-5734.697897603|-5734.697897603||-6204.3865528922|-7329.8739476581||6327.9178359355|5679.6309288172|4910.7010320191|4695.7789244657|4620.8654716286|4350.9616351428|-4299.3505027544|-4299.3505027544|-4299.3505027544|-4299.3505027544|3857.3883302729|3844.3203669699|3790.2720579875|3790.2720579875|3379.7467310972|2983.6074789969|-3247.5383512051|-3247.5383512051|-3247.5383512051|-3247.5383512051|-3247.5383512051|2785.407176947|2785.407176947|2785.407176947|2785.407176947|2604.8236752432|2604.8236752432|2308.6929724924|2028.5477472138|1763.9419413487|-2207.9184707382|-2207.9184707382|-2207.9184707382|-2207.9184707382|-2268.7983008202|-2295.772703457|-2295.772703457|-2295.772703457|-2371.2897476864|-2371.2897476864|-2371.2897476864|-2371.2897476864|-2577.544164096|-2801.7157378844|-3043.5730420938|-3299.5256023264|-3579.4728914738|-3882.7476571931||-4208.6085079924|-4556.2316755471|-4931.3685283856|-5332.6316982062|-5765.1463313403|-6226.8292570447|-6718.6991744942|-7934.665749438|6483.1287043976|6483.1287043976|5906.2541159973|5379.171239997|4906.85693333|4464.2854814778|4061.4283127531|3688.2536808368|3354.7263120409|3050.8070133788|2766.4522370875|2511.6135967639|2276.2373297377
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||45.335297950876|44.094775500973|42.938639445526|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262||40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|38.23150353918|38.124147516022|38.124147516022|||38.124147516022|37.992774711138|37.992774711138|37.491971901265|||37.030516539041|37.030516539041|37.030516539041|37.030516539041|36.645018376712|35.716687085236|35.574096761373|35.415663068192|34.739625631324|34.682374113736|34.682374113736|||34.682374113736|34.682374113736|34.682374113736|34.682374113736|34.682374113736|34.682374113736||34.682374113736|34.647082348595|33.885647053995|33.735366733327|33.735366733327|33.586541234105|33.586541234105|33.586541234105||33.586541234105|33.586541234105|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783||||||||-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.388316854204|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|-42.73178622018|-42.73178622018|-42.73178622018|-42.73178622018|-42.73178622018|-42.73178622018|-42.989859531087|-42.989859531087|-44.59984392343|-46.388715470478|-46.820794967197|-47.300883296886|-47.834314774318|-48.927016415908|-49.287253742012|-49.287253742012||||-49.287253742012|-49.287253742012|-49.287253742012|-49.287253742012|-53.096948602235|-53.885498446928|-56.483887163253|-56.752304775573|-56.752304775573|49.247695224427|49.247695224427|44.830772471586|40.367524968429|35.852805520476|30.280895022751|30.212968871257|30.212968871257|||30.212968871257|30.212968871257|||30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257||30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|29.625520968063|29.290766627238|29.290766627238|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126||29.128845583126|27.420939536807|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357
06638|1155911|/equities/ifishdeco-pt|JKSE||713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786||675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|||675.70745983786|675.70745983786|675.70745983786|675.70745983786|||675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|||651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078||651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|639.46674025642|-803.88634584679||-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679||||||||-803.88634584679|-803.88634584679|-803.88634584679|-814.59593982977|-835.9820848145|-835.9820848145|-835.9820848145|-855.53564979388|-878.92849977098|-892.04135774195|-892.04135774195|-892.82373082439|-894.24858980488|-905.55398867209|-928.39332074677|-940.57817376144|-940.57817376144|-952.03130417938|-973.06333849306|-973.06333849306|-1011.7370427701|-1031.9300475223|-1043.8111639137|-1052.5679599041|-1094.2421776712|-1131.1024196346|-1164.3548390551|-1164.3548390551|-1188.4498211724|-1223.2775790804|-1257.5306434227|-1282.9699301514|-1282.9699301514|-1316.9110335016|-1387.4011483351|-1442.9579791277|-1442.9579791277|920.32863321591|920.32863321591|920.32863321591|920.32863321591||||876.75403690657|808.33781878507|731.31576465699|731.31576465699|731.31576465699|731.31576465699|731.31576465699|731.31576465699||713.86298993696|713.86298993696|713.86298993696|713.86298993696|713.86298993696|713.86298993696|713.86298993696|713.86298993696|||713.86298993696|713.86298993696|||713.86298993696|713.86298993696|713.86298993696|713.86298993696|713.86298993696|713.86298993696|676.63410335282|676.63410335282|-863.24355515497|-863.24355515497|-863.24355515497|-863.24355515497|-863.24355515497|-863.24355515497|-879.29782831119|-879.29782831119|-879.29782831119|-879.29782831119|-880.29740326812||-880.29740326812|-880.29740326812|-880.29740326812|-880.29740326812|-880.29740326812|-880.29740326812|-906.71933696457|-922.46592996064|-936.62881106738|-952.36534563042|-960.49430127629|-960.49430127629|-960.49430127629|-981.01070133922|-981.01070133922|-981.01070133922|-1010.5674459325|-1055.9082732583|-1063.5091925092|-1068.3435472325|-1102.6039413694|-1135.1154904105|-1140.9616560116|-1186.3462844574|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698||860.10955832698|860.10955832698|860.10955832698|860.10955832698|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433||755.30337721433|
06640|943664|/equities/impack-pratama|JKSE||409.78572820649|408.76192022943|398.12435581048|377.96834050677|377.96834050677|359.74260056308|334.49177840342|317.54642044824|309.49602272027|300.44002524474|286.71113916083|-324.27552927184|-324.27552927184|-324.27552927184|-324.41725474649|-327.43856184692|-327.43856184692|-327.43856184692|-327.43856184692|-327.43856184692|-327.43856184692|-330.37617982991|-334.85569582874|-334.85569582874|-334.85569582874||-334.85569582874|-334.85569582874|-337.06188425416|-341.0687602824|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|||306.14265785129|306.14265785129|306.14265785129|306.14265785129|||306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|||306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129||306.14265785129|306.14265785129|293.04739761254|286.83044179171|-313.90948301836|-313.90948301836|-313.90948301836|-313.90948301836||-313.90948301836|-313.90948301836|-313.90948301836|-317.82652224489|-317.82652224489|-318.88459536407|-318.88459536407|-321.76066151563||||||||-326.15144263928|-326.15144263928|-326.15144263928|-326.15144263928|-326.21165757936|-326.21165757936|-327.34628619928|-327.60698466587|-328.34109407319|-330.15677119243|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-331.7443623112|-331.7443623112|-337.160402568|-343.62266952|-343.95241724554|-343.95241724554|-343.95241724554|-343.95241724554||||-343.95241724554|-343.95241724554|-343.95241724554|-343.95241724554|-343.95241724554|-349.61379693949|318.06925710844|318.06925710844|318.06925710844|318.06925710844|318.06925710844|318.06925710844|318.06925710844|318.06925710844|318.06925710844|318.06925710844|318.06925710844|||318.06925710844|318.06925710844|||318.06925710844|318.06925710844|318.06925710844|315.43656667824|315.43656667824|315.43656667824|313.37396297582|312.01622695088|312.01622695088|312.01622695088|312.01622695088|312.01622695088|312.01622695088|312.01622695088|312.01622695088|312.01622695088|312.01622695088|311.57937349624|-354.23370700379||-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-357.59300778198|-366.10334197998|-371.6497090707|334.32920743212|329.87992587871|329.87992587871|329.87992587871|329.87992587871|329.87992587871|329.49373565273|329.49373565273|328.9262850979|328.9262850979|328.9262850979|328.9262850979|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245||-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.18850002494|-355.09833336105|-355.10925929005|-359.81390035809|-359.81390035809|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||6097.7808903813|6097.7808903813|6097.7808903813|5901.7009893126|5694.1885998801|5694.1885998801|5694.1885998801|5375.4873332001|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6019.4578141069|-6075.7864601188|-6163.3738445764|-6219.0264939738|-6373.9183266375|-6391.565835355||-6391.565835355|-6440.8310498696|-6440.8310498696|-6440.8310498696|-6567.5900554107|-6644.5445060119|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|||5782.6454528049|5684.8838364499|5650.1792203168|5650.1792203168|||5650.1792203168|5650.1792203168|5540.8076794035|5540.8076794035|5513.3507262051|5513.3507262051|5513.3507262051|5374.5563624501|5215.9646450001|5215.9646450001|5120.5162722223|||5081.8777964065|5081.8777964065|5081.8777964065|5081.8777964065|4807.6419960073|4586.1320938361||4586.1320938361|4552.6322146125|4552.6322146125|4451.5357940139|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586||-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586||||||||-5485.4451846648|-5485.4451846648|-5485.4451846648|-5485.4451846648|-5583.8279829609|-5586.4542999518|-5586.4542999518|-5587.7269999464|-5635.9592591931|-5635.9592591931|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5864.3093183647|-6083.1214648496|-6460.4127387218|-6462.9585985798|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6575.0542969542|-6687.4127122891|-6687.4127122891|-6705.4585692101|-6869.953965789|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569||||-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6918.3326654569|-6964.8140727299|-7072.0156363665|-7163.3507070739|-7206.1297324456|-7206.1297324456|-7206.1297324456|||-7206.1297324456|-7206.1297324456|||-7206.1297324456|-7206.1297324456|-7206.1297324456|-7320.6997027174|-7421.6107807971|-7537.9008675523|-7593.500963947|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836|-7633.5027277836||-7633.5027277836|-7633.5027277836|-7633.5027277836|-7666.3919197595|-7668.2132441773|-7715.2324002188|-7715.2324002188|-7722.4804446876|-7786.3956107254|-7786.3956107254|-7834.4390255869|-7834.4390255869|-7912.0562765253|-7912.0562765253|-7912.0562765253|-7925.8958628059|-8098.2176253399|-8288.2973614888|-8521.7192905431|-8526.5478441443|-8526.5478441443|-8526.5478441443|-8526.5478441443|-8586.4420490492|-8622.4356100547|-8722.1506778385|-8781.5563087095|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8181.5618323361|8142.0131470401|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444||-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8715.6360032715|-8803.4844480794|-8898.3160534216|8122.5602833723|8122.5602833723|8122.5602833723|8118.1225370803|7996.5250412003|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|105.94220108048|105.94220108048|105.94220108048|105.94220108048||102.88022342275|100.2002482475|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|-111.56218976074|||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.75951956205|-111.75951956205||-111.75951956205|-112.12168840228|-112.13788691639|-112.13788691639|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742||||||||-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.00812474911|-114.67569416568|-115.19521573964|-116.77246193293|-117.85956848066|-117.85956848066|-117.85956848066|-117.85956848066|-117.85956848066|-117.85956848066|-119.2328538674|-119.86983763045|-123.07759736717|-125.53066374129|-127.03407082366|-128.76007869296|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-129.71474165195|-131.7386018355|-133.37622426167|-136.97358251297||||-139.91509168107|-141.28416656161|-141.28416656161|-141.28416656161|-141.28416656161|-144.26018506846|-147.28909452051|-151.3212161339|-152.57912903766|-155.58792115296|-159.76903846044|-159.76903846044|-162.1878205116|-168.59757834623|-172.99730927358|-173.69167699068|-173.69167699068|||-173.69167699068|-173.69167699068|||-176.8240855452|-183.95553572729|-183.95553572729|-183.95553572729|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746||128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|105.9843049168|-130.61232898122|-132.7914766458|-133.21275182866|-133.3675948502|-133.3675948502|-134.13066094467|-135.63396563055|-135.63396563055||-135.63396563055|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-139.92418019455|-139.92418019455|-140.09792631271
06643|101436|/equities/indal-aluminiu|JKSE||148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866||148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|||148.68349384866|148.68349384866|148.68349384866|148.68349384866|||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311||||||||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|119.95771574789|77.285345303596|-101.19887030409|-101.19887030409|-101.19887030409|-101.19887030409|-101.19887030409|-101.19887030409|-101.19887030409|-101.19887030409|-101.19887030409|-101.19887030409|-104.44318922676|-106.7146546964|-107.68294966267|-108.78759217614|-108.78759217614|-111.70843575126|-113.23159527918|-114.63181794126||||-114.63181794126|-114.63181794126|-116.8686866014|-117.24298511267|-122.10331679186|-122.84679944013|-122.84679944013|-122.84679944013|-123.73635039799|-123.73635039799|-123.73635039799|-125.70705599777|-128.06339555307|-131.24334095072|-131.24334095072|-131.24334095072|-135.38148994524|||-136.14609993916|-138.8289999324|||-139.53222214711|-145.11802426308|-145.11802426308|-145.11802426308|-145.11802426308|-145.11802426308|-145.96447140342|-146.67835975731|-146.67835975731|-147.51649352755|-147.51649352755|-149.2961039195|-149.49567102167|-153.93963446852|-155.96545415107|-155.96545415107|-155.96545415107|-155.96545415107|-157.44294688544||-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-164.91819898532|-166.18296171027|-166.18296171027|-168.67649593861|-168.67649593861|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712||-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-174.12751201359|-174.63086726656|-174.63086726656|-174.63086726656
06644|101437|/equities/indika-energy|JKSE||-1427.9793484368|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.4445513074|-1475.2161681194|-1478.7047220231|-1478.7047220231|-1478.7047220231|-1478.7047220231|-1484.9749654606|-1484.9749654606|-1518.0277394007|-1523.2191305538|-1523.2191305538|-1523.2191305538|-1523.2191305538||-1523.2191305538|-1581.3545895042|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1311.7518891386|1311.7518891386|1311.7518891386|1311.7518891386|||1311.7518891386|1311.7518891386|1311.7518891386|1311.7518891386|||1311.7518891386|1311.7518891386|1299.7243212651|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|||1284.1902394742|1284.1902394742|1284.1902394742|1263.2222853453|1263.2222853453|1263.2222853453||1263.2222853453|1263.2222853453|1263.2222853453|1263.2222853453|1263.2222853453|1263.2222853453|989.96920593924|-1189.3538757825||-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1248.1709730916||||||||-1363.7393320873|-1363.7393320873|-1363.7393320873|-1371.3770356525|-1428.1967062806|-1454.2243287415|-1454.2243287415|-1489.1381430461|-1544.8757144956|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1577.1608083062|-1600.3219855633|-1600.3219855633|-1647.0244284036|-1664.1938093374|-1702.9427826412|-1702.9427826412|-1702.9427826412|-1702.9427826412|-1702.9427826412|-1702.9427826412|-1702.9427826412|-1702.9427826412|-1702.9427826412|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601||||1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1493.6628188601|1435.7364654001|1364.9849615556|1329.1818782436|1329.1818782436|1329.1818782436|1329.1818782436|1329.1818782436|||1329.1818782436|-1461.4298456888|||-1461.4298456888|-1461.4298456888|-1461.4298456888|-1469.088717432|-1532.3934783112|-1532.3934783112|-1557.9371981235|-1560.4550849693|-1560.4550849693|-1560.4550849693|-1560.4550849693|-1560.4550849693|-1566.4097801436|-1566.4097801436|-1566.4097801436|-1566.4097801436|-1566.4097801436|-1566.4097801436|-1579.6219779373||-1610.0301480622|-1610.0301480622|-1610.0301480622|-1612.3211704471|-1612.3211704471|-1621.6310746261|-1621.6310746261|-1662.9234162512|-1695.5901306562|-1695.5901306562|-1695.5901306562|-1695.5901306562|-1695.5901306562|-1700.6719717364|-1700.6719717364|-1700.6719717364|-1700.6719717364|-1727.1355241515|-1737.1734866068|-1737.1734866068|-1768.248318452|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1519.2518711881|1519.2518711881|1489.1687457645|1473.2638836599|1473.2638836599|1420.8487596221|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864||1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1410.256237096|1359.4513745511|1355.8041661125|1355.8041661125|1353.4076352709|1353.4076352709|1353.4076352709
06645|101438|/equities/indo-acidatama|JKSE||-51.876204706674|-51.876204706674|-51.876204706674|-51.876204706674|-51.876204706674|-51.876204706674|50.304216992585|50.304216992585|50.304216992585|50.304216992585|50.304216992585|-50.328647786017|-50.365164206686|-50.405738007428|-50.450820008254|-50.500911120282|-50.556567911425|-50.618408790472|-50.687120878302|-50.763467642558|-50.84829738062|-50.942552645133|-51.047280716814|-51.163645240905|-51.292939156561||-51.436599062845|-51.596221180939|-51.773579089933|-51.970643433259|-52.189603814732|-52.369881252755|-52.369881252755|-52.63320139195|-52.925779324389|-53.524498310543|-53.524498310543|-53.524498310543|-53.524498310543|||-53.524498310543|-53.524498310543|-53.524498310543|-53.524498310543|||-54.416109233937|-54.517899148819|-54.630999054243|-54.756665615825|-54.896295128695|-55.051439031883|-55.223821146537|-55.415356829485|-56.03130472776|-56.03130472776|51.591670891998|||51.591670891998|51.591670891998|51.591670891998|-50.009254564446|-50.010282849385|-50.011425388205||-50.012694875784|-50.014105417537|-50.015672686153|-50.017414095725|-50.01934899525|-50.021498883611|-50.023887648457|-50.026541831619||-50.029490924021|-50.032767693356|-50.036408548174|-50.040453942415|-50.044948824906|-50.049943138784||-50.055492376427||||||||-50.06165819603|-50.0685091067|-50.076121229667|-50.084579144074|-50.093976826749|-50.104418696388|-50.116020773764|-50.128911970849|-50.143235523166|-50.159150581296|-50.176833979217|-50.19648219913|-50.218313554589|-50.24257061621|-50.2695229069|-50.299469896556|-50.332744329507|-50.369715921674|-50.410795468527|-50.456439409474|-50.507154899416||-50.563505443795|-50.626117159772|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066||||-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.64309710066|-50.714552334067|-50.793947037852|-50.882163375391|||-50.980181528212|-51.089090586902|||-51.210100652114|-51.344556280126|-51.493951422363|-51.659946024847|-51.844384472053|-52.049316080058|-52.277017866732|-52.28367604317|-52.28367604317|-52.28367604317|-52.28367604317|-52.28367604317|-52.428910895981|-52.428910895981|-52.428910895981|-52.698789884424|-52.99614380269|-52.99614380269|-52.99614380269||-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-53.829048669656|-53.865609632951|-53.906232925501|-53.951369917223|-54.001522130248|-54.057246811387|-54.119163123763|-54.187959026403|-54.264398918226|-54.349332131362|-54.44370236818|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-55.090770292267|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968||50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||22.527804748985|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125||-23.091074651125|-23.091074651125|-23.091074651125|-23.397907614713|-23.397907614713|-23.397907614713|-24.164341794125|-25.293713104583|-26.048570116204|-26.498411240226|-26.776012489141|-27.584458321267|-28.093842579186|||-28.437602865762|-29.17846757992|-29.17846757992|-29.17846757992|||-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-32.569114568257|||29.430885431743|27.256539368603|25.06282152067|22.847579467411|20.108421630457|19.176024033841||18.530367373633|18.530367373633|18.530367373633|18.530367373633|-20.05219804693|-20.05219804693|-20.05219804693|-20.05219804693||-20.05219804693|-20.05219804693|-20.05219804693|-20.05219804693|-20.05219804693|-20.391331163256|-21.045923514729|-21.38435946081||||||||-21.489690221134|-21.489690221134|-21.489690221134|-21.489690221134|-21.489690221134|-21.489690221134|-21.655211356816|-22.339123729795|20.264818239851|20.264818239851|20.264818239851|20.264818239851|20.264818239851|20.264818239851|19.691133629446|19.691133629446|18.823481810496|-20.866071838894|-20.866071838894|-21.184524265438|-21.316138072709|-21.462375636343|-22.124861818159|20.880248915038|20.880248915038|20.880248915038|20.880248915038|20.880248915038|20.75583212782|20.226324116955|20.226324116955|20.226324116955|20.226324116955|20.226324116955|19.643610020931|19.643610020931|-21.801632344401|-21.801632344401|-21.801632344401|-23.168480382668|21.643851379422||||21.643851379422|21.493168199358|21.325742443731|20.139713826368|-22.400317970702|-22.555908856336|-23.228787618151|21.569398002283|21.569398002283|21.410442224758|19.733824694176|19.370916326862|-20.734682679201|-20.734682679201|-20.734682679201|18.813770702425|-19.851460097779|||-20.168288997533|-20.230845731036|||-20.230845731036|-20.230845731036|-20.230845731036|-20.230845731036|-20.230845731036|-20.230845731036|-20.867606367818|-21.186229297575|-21.318032552861|-22.293339456855|-22.293339456855|-22.293339456855|-22.293339456855|-22.293339456855|-22.293339456855|-22.293339456855|-22.603710507616|-22.893011675129|-22.992235194588||-23.102483549542|-23.180359014696|-23.180359014696|-23.180359014696|-23.180359014696|22.851359376274|22.851359376274|22.851359376274|21.723732640305|-22.918074844106|-23.24230538234|-23.880339313711|-24.200377015234|-24.333752239149|-24.425387795135|-24.425387795135|-24.425387795135|-24.425387795135|-24.425387795135|-24.805986439039|-25.506651598932|-25.896279554369|-26.106977282632|-26.686525764928|-26.686525764928|-26.686525764928|-27.096139738808|-27.271917305405|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|-27.850511933926|-27.850511933926|-27.850511933926|-27.850511933926|-27.850511933926|-28.667235482141||-29.873130224865|-29.873130224865|-30.02570024985|-30.488950278328|-30.488950278328|-30.488950278328|-30.488950278328|-30.488950278328|-30.598833642587|28.112551058535|28.112551058535|27.402834509483|27.003149454982|-29.552056161132|-30.224506845702|29.083881282554|26.982090313949|24.868989237721|22.743321375245|20.603690416939|17.94854490771
06647|101234|/equities/indo-kordsa-tb|JKSE||-5821.9861787562|-5936.6513097291|-5945.7476853245||-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245||-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245||-5945.7476853245|-5945.7476853245||-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|||5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|||5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|||5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341||5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428||5665.4539109428||5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428||||||||5665.4539109428|5665.4539109428||-6041.0914801515|-6041.0914801515|-6068.9400989524|-6068.9400989524|5811.493704997|-5929.4698390361|-5929.4698390361||-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361||||-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361||-5929.4698390361|-5929.4698390361|-5988.2998211512|-6045.3358314832|-6045.3358314832|-6045.3358314832|-6103.1509238702|-6153.5010265224|-6190.0011405805|||-6202.7790450894|-6259.6037593697|||-6259.6037593697|-6324.9737769996|-6324.9737769996|-6372.1930855551|-6374.6589839501|-6438.5099821668|-6487.2333135186|-6517.4565563404|-6517.4565563404|-6517.4565563404|-6517.4565563404|-6517.4565563404|-6517.4565563404|-6517.4565563404|-6517.4565563404|-6517.4565563404|-6584.6739514893|-6607.9308043078|-6607.9308043078||-6671.3120047864|-6686.1800053182|-6816.5888947981|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285||5804.342232134|5804.342232134|5803.5089285605|5803.5089285605|5789.7584753916|5789.7584753916|5789.7584753916|5751.505226334|5751.505226334||5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5734.8428483176||5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176||5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176|5725.0073365124|5725.0073365124|5725.0073365124|5712.5081516805|5645.6890761487|5645.6890761487|5636.8767512764|5608.2082015468|5608.2082015468|5608.2082015468
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||112.42821431592|99.086904795468|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|91.347807370246|91.347807370246||91.347807370246|91.347807370246|91.347807370246|91.347807370246|91.347807370246|91.347807370246|91.347807370246|90.216975110876|90.216975110876|90.216975110876|90.216975110876|89.796639012085|89.187208656895|||89.187208656895|88.708009618772|88.591083095217|88.591083095217|||88.591083095217|88.591083095217|87.773439751952|87.773439751952|87.773439751952|87.773439751952|87.773439751952|87.773439751952|84.97048861328|-95.757913164775|-95.757913164775|||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775||||||||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-98.450081937746|-100.88897993083|-101.03738748793|-101.03738748793|-101.03738748793|-101.03738748793|-101.70820831992|-103.23134257769||||-105.3126028641|-105.97234921494|-105.97234921494|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|-106.04980807687|||-106.04980807687|-106.04980807687|||-106.04980807687|91.751792926061|91.751792926061|91.751792926061|91.751792926061|87.195270920763|87.195270920763|87.195270920763|87.195270920763|87.195270920763|87.195270920763|87.195270920763|86.154655457732|86.154655457732|85.897529402371|85.897529402371|85.897529402371|85.897529402371|85.897529402371||85.897529402371|85.897529402371|85.897529402371|85.608366002635|84.064851114039|83.460945682265|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|81.592043106692|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045||81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|77.68556812005|76.476010024754|76.476010024754|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281
06649|101235|/equities/indo-straits|JKSE||341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|331.29425160041|331.29425160041|331.29425160041|331.29425160041|327.54916844491|322.98093874636|322.98093874636|322.98093874636||322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|||322.98093874636|322.98093874636|322.98093874636|322.98093874636|||322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.86770971817|302.63078857575|227.75774660614|227.75774660614|227.75774660614|227.75774660614|227.75774660614|||227.75774660614|227.75774660614|227.75774660614|227.75774660614|227.75774660614|227.75774660614||227.06644753703|227.06644753703|227.06644753703|227.06644753703|227.06644753703|225.03329909622|225.03329909622|225.03329909622||225.03329909622|219.70366566247|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687||||||||215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907||||206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|206.6171052907|||191.79678365633|190.10619232181|||190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|190.10619232181|188.3402136909|-255.95531812122|-258.17257569024|-261.19175076694|216.25553955945|216.25553955945||216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843||206.24584308843|206.24584308843|185.38427009825|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||22611.001320212|22611.001320212|22611.001320212|22433.057022458|22342.045706738|22342.045706738|22309.217451931|22154.686057701|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22873.062079186|-22950.624532429|-23064.58281381|-23130.377659548|-23130.377659548|-23130.377659548|-23187.91962172||-23226.855135244|-23527.061261382|-23624.512512647|-23678.625014052|-23891.527793391|22447.496551369|22447.496551369|22406.6315449|22406.6315449|-23202.1843386|-23202.1843386|-23202.1843386|-23202.1843386|||-23202.1843386|-23203.815931778|-23225.073257531|-23247.590088096|||-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|||-23247.590088096|-23354.309690743|-23354.309690743|-23354.309690743|-23354.309690743|-23420.066323047||-23630.62924783|-23809.032497589|-24026.702775099|-24072.725305666|-24364.139228518|-24541.066948787|-24541.066948787|-24919.241054208||22844.422422211|22844.422422211|22844.422422211|22161.858246902|-23755.720726321|-23755.720726321|-23755.720726321|-23755.720726321||||||||-23755.720726321|-23755.720726321|-23755.720726321|-23755.720726321|-24179.623767243|-24179.623767243|-24179.623767243|-24346.804185826|-24589.504650918|-24820.282945464|-24910.036606071|-24992.058349039|-24992.058349039|-24992.058349039|-24992.058349039|-24992.058349039|-24992.058349039|-25368.953721154|-25641.893023505|-25875.714470561|-26024.647494519|-26024.647494519|-26246.830549466|-26442.311721629|-26541.457468476|-26673.044679992|-26673.044679992|-26673.044679992|-26673.044679992|-26673.044679992|-26673.044679992|-26673.044679992|-26673.044679992|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205||||-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26733.085154205|-26796.483504673|-26955.815005192|-27140.270756493|-27140.270756493|-27140.270756493|-27140.270756493|-27140.270756493|||-27140.270756493|-27140.270756493|||-27140.270756493|-27298.911951658|-27848.791057398|-28331.990063776|26842.895022635|26842.895022635|26842.895022635|26842.895022635|26842.895022635|26842.895022635|26480.994469595|26368.290288864|26368.290288864|26368.290288864|26368.290288864|26368.290288864|26368.290288864|26368.290288864|26368.290288864||26368.290288864|26368.290288864|26368.290288864|25998.100320959|25644.5306186|25644.5306186|25644.5306186|25368.922909556|25209.914343951|25130.460382167|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26185.487363005|-26185.487363005|-26383.874847784|-26541.805386426|-26639.505984918|-26742.506649909|-26862.507388788|-26960.660449436|-26960.660449436|-26960.660449436|-26960.660449436|-26960.660449436|-27125.733832707|-27143.87092523|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27251.452865752|-27326.61429528|-27375.404772533||-27456.23082652|-27456.23082652|-27456.23082652|-27647.200918356|26565.910441573|26565.910441573|26565.910441573|26565.910441573|26565.910441573|26484.344935081|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5693.2692257128|-5693.2692257128|-5798.5331876015|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431||5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5127.8993110479|4990.7907295117|4990.7907295117|4990.7907295117|4990.7907295117|4990.7907295117|||4990.7907295117|4990.7907295117|4990.7907295117|4990.7907295117|||4990.7907295117|4990.7907295117|4990.7907295117|4981.4341439019|4873.6707725985|4873.6707725985|4873.6707725985|4873.6707725985|4714.3728841704|4714.3728841704|4714.3728841704|||4714.3728841704|4714.3728841704|4714.3728841704|4714.3728841704|4714.3728841704|4714.3728841704||4714.3728841704|4695.1365379671|4661.2628199634|4615.6045618745|4615.6045618745|4615.6045618745|4615.6045618745|4615.6045618745||4615.6045618745|4615.6045618745|4615.6045618745|-5450.7474099908|-5450.7474099908|-5450.7474099908|-5450.7474099908|-5450.7474099908||||||||4620.2806555658|4391.9785061842|-4992.6426526966|-4992.6426526966|-4992.6426526966|-5025.6699416007|-5025.6699416007|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5032.8779707681|-5118.7533008535|-5167.503667615|-5283.3374084611|-5364.263787179|-5499.4597635322|-5578.5664039246|-5623.6848932496|-5754.0943258329|-5781.4579007822|-5781.4579007822|-5781.4579007822|-5781.4579007822|-5781.4579007822|-5804.3976675358|-5872.9418528175|-6026.8798364639|-6035.4220405155|-6090.7467116839|-6157.7741240932|-6299.1038569052|-6299.1038569052|-6386.5042854502|-6465.5603171669||||-6600.6225746299|-6661.8754333348|-6661.8754333348|-6661.8754333348|-6661.8754333348|-6661.8754333348|-6693.9820164627|-6693.9820164627|-6737.7577960697|-6821.1197734107|-7023.4664149008|-7141.351572112|-7305.6684134578|-7438.2426816198|-7614.7140906887|7058.8186394015|7058.8186394015|||7058.8186394015|7058.8186394015|||6977.8540437795|6943.4489375328|6812.584276451|6812.584276451|6812.584276451|6786.6949039033|6786.6949039033|6786.6949039033|6786.6949039033|-7296.0641928956|-7296.0641928956|-7296.0641928956|-7296.0641928956|-7296.0641928956|-7296.0641928956|-7296.0641928956|-7296.0641928956|-7348.4046587729|-7424.2650108308||-7424.2650108308|-7430.1131835813|-7430.1131835813|-7430.1131835813|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7519.0829853952|-7611.5222041916|-7611.5222041916|-7739.1913379907|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7128.8831614387|7128.8831614387|7105.7035127096|7036.8927918996|6811.8253243329|6803.4170270365|6759.3522522628|6600.6691691809|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7198.8964082865|-7206.1992694895|-7206.1992694895|-7218.4545335916|-7218.4545335916||-7218.4545335916|-7218.4545335916|-7226.0605928796|-7255.6303615798|-7255.6303615798|-7271.3029155306|-7271.3029155306|-7400.058795034|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344
06652|101441|/equities/indofarma-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||8091.0392313287|8091.0392313287|7960.0503859105|7960.0503859105|7960.0503859105|7921.0498591487|7921.0498591487|7820.8265765132|7820.8265765132|7820.8265765132|7820.8265765132|7820.8265765132|7820.8265765132|7743.9739739035|7675.2488598928|7625.276510992|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251||7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7619.0682994137|7619.0682994137|7550.1096131889|||7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|||7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7489.0106813209|7240.5674236899|7211.7415818777|||7057.4906465308|6971.4453615316|6971.4453615316|6971.4453615316|6971.4453615316|6971.4453615316||6941.8837350351|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509||-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509||||||||-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7639.8985603898|-7817.9428448776|-7843.6022776267|-7843.6022776267|-7952.6136418074|-7961.237379786|-8014.5555043879|-8014.5555043879|-8014.5555043879|-8014.5555043879|-8014.5555043879|-8130.1992910767|-8130.1992910767|-8130.1992910767|-8130.1992910767|-8130.1992910767|7321.4561006423|7321.4561006423|7321.4561006423|7321.4561006423|7321.4561006423|7321.4561006423|7321.4561006423|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898||||-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-7946.6299391898|-8003.1999324331|-8116.7591758433|-8116.7591758433|||-8199.394044251|-8199.394044251|||-8211.8267158344|-8256.8848343635|-8256.8848343635|-8259.0387048483|7668.5346212499|7668.5346212499|7668.5346212499|7668.5346212499|7668.5346212499|7668.5346212499|7660.8718013888|7538.4686682098|7428.8540757887|7375.1156397652|7323.7395997391|7308.3680292954|7308.3680292954|7308.3680292954|7308.3680292954||7308.3680292954|7308.3680292954|7308.3680292954|7308.3680292954|7308.3680292954|7270.4089214393|7252.7310732431|7252.7310732431|7252.7310732431|7252.7310732431|7252.7310732431|7251.0399683632|7251.0399683632|7251.0399683632|7251.0399683632|7173.1023751915|7173.1023751915|7173.1023751915|7173.1023751915|7116.2682901868|7116.2682901868|7116.2682901868|7116.2682901868|7113.9092113186|7069.6213459096|6989.8570510106|6947.0633900118|6895.3482111242|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6855.9158446372|6753.7953829303|6745.8837588114|6739.8256281622|6739.8256281622|6712.3062535136|6685.6052860268|6685.6052860268||6685.6052860268|6636.7836511409|6567.2596123788|6556.820455938|6556.820455938|6556.820455938|6417.3005065978|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6369.014527199|6271.1272524433|6229.0302804926|6208.6447561029|6113.1613255142|6113.1613255142|6113.1613255142
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||-10592.120935116|-10634.301039018|-10721.445598909|-10857.161776566|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346||-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|||10310.616251654|10310.616251654|10310.616251654|10310.616251654|||10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|||10310.616251654|10310.616251654|10310.616251654|10310.616251654|10183.904323256|10183.904323256||10183.904323256|10058.504803618|9968.5244489108|9968.5244489108|9759.4716099009|-10933.28733615|-10933.28733615|-10933.28733615||-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615||||||||-11332.837732281|-11332.837732281|-11332.837732281|-11332.837732281|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11560.873460796|-11560.873460796|-11560.873460796|-11706.827786612|-11706.827786612|-11706.827786612|-11706.827786612|-11753.419762903|-12047.329370727|10599.647101642|10599.647101642|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10592.852658547|10471.225176163||||-11465.834643833|-11465.834643833|-11465.834643833|-11465.834643833|-11465.834643833|-11507.214874942|-11507.214874942|-11507.214874942|-11666.349861047|-11757.055401163|-11773.117112403|-11821.519013781|-11859.282733063|-11859.282733063|-11993.508525083|-11993.508525083|-11993.508525083|||-11993.508525083|-11993.508525083|||-11993.508525083|-11993.508525083|-11993.508525083|-11993.508525083|-12137.231694537|-12222.830657731|-12222.830657731|-12222.830657731|-12222.830657731|-12391.148960161|-12391.148960161|-12451.276622402|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544||-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12613.116628383|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11760.38719147|11760.38719147|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11648.180435586|11648.180435586|11375.75603954|11277.228932822|10988.587703136|10898.068439469|10898.068439469||10898.068439469|10898.068439469|10888.201777123|10888.201777123|10876.871436382|10876.871436382|10876.871436382|10820.369415879|10820.369415879|10820.369415879|10820.369415879|10820.369415879|10797.63268431|10751.279402346|10751.279402346|10751.279402346|10723.801731291|10723.801731291|10658.390812546|10602.378680606|10546.747161326
06655|1179330|/equities/indointernet-tbk-pt|JKSE||4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|3831.4353242525|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901||-4023.559378901|-4028.0444155021|-4028.0444155021|-4028.0444155021|-4065.0493505579|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|||-4143.2643700547|-4150.2937445052|-4170.3263827836|-4209.2515364262|||-4244.1683738069|-4269.6315264521|-4284.0350293912|-4312.261143768|-4330.8457152978|-4358.1619058865|-4378.5132287627|-4415.5702541808|-4465.6336157564|-4492.3706841738|-4531.2601039183|||-4531.2601039183|-4610.2890043537|-4722.5433381708|-4811.3679106094|-4811.3679106094|-4811.3679106094||-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094||-4811.3679106094|-4906.5199006771|-5056.6887785302|-5162.9875317002|-5276.0339897533|-5276.0339897533|-5281.9555429053|-5281.9555429053||||||||-5456.6172698948|-5593.4636332164|-5768.8484813516|-6063.1649792795|-6376.4715428739|-6376.4715428739|-6376.4715428739|-6376.4715428739|-6511.6350476376|-6609.5944973752|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077|4729.1343707714|4729.1343707714|4729.1343707714||4676.8159675238|4299.9224520216|4299.9224520216|4299.9224520216|3470.5344889994|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312||||-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-3994.5718804312|-4033.9687560347|-4038.2986178163|-4067.0572814005|-4067.0572814005|-4067.0572814005|-4067.0572814005|-4067.0572814005|-4067.0572814005|||-4067.0572814005|-4121.1747571117|||-4135.1941745685|-4146.3268606317|-4163.8603217675|-4163.8603217675|-4250.4003575195|-4267.6670639105|-4293.5189599006|-4349.4655110006|-4357.6070109748|-4357.6070109748|-4357.6070109748|-4392.539519722|-4392.539519722|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831||-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4456.3683599803|-4456.3683599803|-4456.3683599803|-4456.3683599803|-4577.6315110892|-4586.2042728737|-4586.2042728737|-4586.2042728737|-4586.2042728737|-4586.2042728737|-4641.3380809708|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4706.2335649983|-4804.1484055536|-4846.8315617263|-4886.7056317608|-4886.7056317608|-5014.1173686231|-5047.428850152|-5047.428850152|-5135.4765001689|-5194.418333521|-5311.5759261344|-5387.3065845938|-5431.4517606598|-5464.4371804092|-5464.4371804092|-5464.4371804092|-5464.4371804092|-5464.4371804092|-5719.9302004546|4694.376295735||4694.376295735|3757.6403285945|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348
06656|101444|/equities/indomobil-mult|JKSE||209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|188.90242881727|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871||182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|178.29518345412|-200.97582524516|||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-203.02869471684||||||||-211.68974656401|-211.68974656401|-212.82194062667|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|118.95736494187|-189.15848339793|-193.34275933103|-202.70711028522|-202.70711028522|-217.73012253914|-237.81124726571|169.15416970477|138.67129967197|132.16293197983|132.16293197983|132.16293197983|132.16293197983|130.42425307342|-144.84021950948|-144.84021950948|-144.84021950948|-145.71135501053|-148.06817223393|-150.57574692658|-152.19527436287|-154.32808262541|-155.19786958379|-155.77541064866|-157.19490072073|-157.66100080081||||-159.09309578697|-159.09309578697|-159.09309578697|-159.09309578697|-159.09309578697|-159.09309578697|-159.09309578697|-159.09309578697|-159.09309578697|-160.27010642997|-160.96678492219|-161.51864991354|-162.63183323727|-162.99374199068|-162.99374199068|-162.99374199068|-162.99374199068|||-162.99374199068|-162.99374199068|||-164.30005760038|-164.30005760038|-164.30005760038|-168.05561955598|-173.1173550622|-174.35261673577|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-175.66185664044|-177.73539626715|-180.48377363017||-181.48197070019|-183.81330077799|-185.29255641999|-186.26950713332|-187.13519399175|-187.13519399175|-188.98354887973|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-191.64910508451|-194.83233898279|-198.42482109199|-199.80535676888|-204.95039640987|182.75705470223|182.75705470223|182.75705470223|182.75705470223|180.84117189137|180.3790798793|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788||179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.26904293775|179.26904293775|179.26904293775|179.26904293775|179.26904293775|179.26904293775|170.96560326417|164.78272052698|164.78272052698|164.78272052698|162.31413391887|162.25687230433|162.25687230433|162.25687230433|162.25687230433|155.28541367147|154.92823741275
06657|101445|/equities/indomobil-suks|JKSE||919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|854.32577715861|806.51155473253|806.51155473253|806.51155473253|806.51155473253|806.51155473253|806.51155473253|782.39080831177|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.91506257732||-878.91506257732|-878.91506257732|-878.91506257732|-878.91506257732|-903.51673619702|-923.07415133002|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231||||||||-952.4508873557|-952.4508873557|-952.4508873557|-958.27876372856|-995.30973747618|-1032.5663749735|-1035.1128086093|-1035.1128086093|-1081.2364540103|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1100.1801707313|-1121.7656428782|-1121.7656428782|-1191.6840476424|963.69253377482|963.69253377482|764.93614863869|-821.89652308287|-821.89652308287|-821.89652308287|-821.89652308287|-821.89652308287|-821.89652308287|-821.89652308287|-829.0516923143|-843.11299146033|-852.06999051148|-867.1234450759|-867.1234450759|-879.81611121523|-879.81611121523|-879.81611121523|-889.24012357247|-895.54458174719||||-905.60509083021|-912.61676758913|-916.79640843236|-926.71823159151|-928.34423593873|-928.34423593873|-928.34423593873|-928.34423593873|-928.34423593873|-928.34423593873|-938.7158177097|-946.35090856633|-960.11212062926|-960.40235625473|-975.44485301145|-975.44485301145|-975.44485301145|||-975.44485301145|-975.44485301145|||-981.88317001272|-984.31463334747|-1005.6273703861|-1020.6970782068|-1036.0523091186|-1053.669232354|-1071.5769248378|-1075.9624698541|-1075.9624698541|-1075.9624698541|-1075.9624698541|-1075.9624698541|-1075.9624698541|-1075.9624698541|-1075.9624698541|-1091.9027442823|-1098.7808269803|-1099.4786966448|-1118.8652184943||-1136.7946872158|-1139.2163191287|-1156.0736879208|-1167.3040976898|-1189.5045529886|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1227.785741308|-1254.7619347867|-1286.6799275407|-1307.6999194897|-1310.2221327663|-1325.2468141848|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1329.8172333672|-1332.5521399595|-1332.5521399595|-1338.1134888439|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|-1340.059949743|-1340.059949743|-1340.059949743||-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||-261.25648191939|-261.25648191939|-263.50720213266|-266.80142505501|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672||234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|||234.18185300672|225.53539222969|225.37265803298|221.64041040501|||221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|||221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|211.04490045001||206.93877827779|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983||205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983||||||||205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|195.81523259981|188.73285210904|188.73285210904|188.73285210904|188.73285210904|188.73285210904|188.73285210904|188.73285210904|188.73285210904|188.73285210904|188.73285210904|188.73285210904|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777||||187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|||187.60424975777|187.60424975777|||187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|187.60424975777|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762||185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|182.34274079809|182.34274079809|182.34274079809|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.54519038196|-204.13603750859||-204.13603750859|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053
06660|943994|/equities/indo-prima-prope|JKSE||||-472.8199838878|-472.8199838878|-472.8199838878|-481.57775987534|||-488.1975109726||-507.5466542834|428.03840722942|428.03840722942|428.03840722942|||||||||||||||||428.03840722942|||428.03840722942|428.03840722942|||||||||||||||428.03840722942|428.03840722942||||||||||-471.06543349352|||-471.06543349352||||||||||-481.96159277058|-483.29065863398||495.4683226741|495.4683226741||||||450.96480297122|||||||||||||||||||450.40533663469|-424.21629262812||||||424.42634152431|424.02926836034|-400.41192404406|-403.5688044934|-403.965338326|-404.40593147334|||-404.89547941482||||-405.43942157202||||-406.04380174669|-406.7153352741|-416.15979458577|||-416.15979458577|||||||-416.15979458577|-416.15979458577|-416.15979458577|-416.15979458577|-416.15979458577|||||||-416.15979458577||-416.15979458577||||-416.15979458577|||||||||||-416.62199398419|-417.13554887132|-417.70616541258|-418.34018379175|||-419.0446486575|||-419.82738739722|||||||||||||||||||||||||||||-420.69709710803|-421.66344123114||413.62538119612|413.62538119612||||408.69486799569|407.90242523415||407.90242523415|||||407.90242523415|405.55825026016|-412.26861082204||||-413.85401202449|-416.6155689161||||-418.90618768455|-421.00687520506|||-423.34097245007|-425.93441383341||||||||||-442.14934870378|-444.61038744865||||
06661|101434|/equities/ind-air-transp|JKSE||-59.935210800283|-60.872456444759|57.308381728046|50.78709080894|47.763434232155|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.55133162836|-50.924323221344|-50.924323221344|-50.924323221344|-51.249248023716|-51.388053359684|-51.54228151076|-51.615612497613|-51.615612497613|-51.615612497613|-51.786848419223|-51.786848419223|-51.786848419223||-51.98538713247|-52.205985702744|-52.390105805857|-52.390105805857|-53.117414575132|50.472327685022|50.472327685022|50.472327685022|49.358141872247|47.453490969163|47.059434410181|46.843816011312|46.004711125077|||46.004711125077|45.574091030448|45.574091030448|45.574091030448|||45.574091030448|45.193434478276|45.021857994891|45.021857994891|45.021857994891|44.845484217958|44.845484217958|44.845484217958|44.779719137134|44.779719137134|44.779719137134|||44.779719137134|44.779719137134|44.779719137134|44.567899773296|44.567899773296|44.567899773296||44.567899773296|44.567899773296|42.686555303663|42.262839226292|42.236488029213|41.841343245942|41.841343245942|41.726122422417||41.726122422417|41.726122422417|40.751247136019|38.056941262243|-44.658954153063|-44.787726836736|-47.597474263041|-49.477936691115||||||||-49.477936691115|-49.477936691115|-49.477936691115|-50.253262990128|47.672995325699|47.672995325699|47.672995325699|47.672995325699|47.672995325699|47.121330167788|47.121330167788|47.121330167788|47.121330167788|47.121330167788|47.121330167788|-50.634160286681|-50.634160286681|-52.149066985202|-52.832296650224|-54.313662944693|-56.792958827437|54.730045747292|54.366717496991|49.185241663324|-48.149179592584|-48.149179592584|-48.149179592584|-48.149179592584|-48.149179592584|-48.149179592584|-48.149179592584|-48.276866213982|-48.418740237758|-49.076378041954|-49.418197824393|-49.46648607163|-49.46648607163|-49.46648607163|-49.46648607163|-49.46648607163|-49.46648607163||||-49.477143298308|-49.477143298308|-49.641270331453|-50.271453083801|-50.271453083801|-50.271453083801|-50.271453083801|-50.271453083801|-50.412144147875|-50.412144147875|-50.412144147875|-50.680160164305|-50.977955738117|-51.808839709019|-52.343155232243|-52.517307166961|-52.517307166961|||-52.517307166961|-52.517307166961|||-53.228816415584|-53.228816415584|-53.228816415584|-53.437133432359|-53.437133432359|-53.437133432359|-53.437133432359|-53.437133432359|-53.437133432359|-53.437133432359|-57.930148258177|54.188724157581|53.931915730646|49.868795256273|46.965328062526|44.794808958362|42.827565509291|42.145142604063|42.145142604063||41.939047337848|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|38.758708851829|-39.180606355766|-39.180606355766|-40.145118173073|-40.605686858971|-41.395207621078|-42.38356402342|-42.870626692689|-43.689585214099|-44.710650237888|-45.326779816931|-45.326779816931|-45.326779816931|-45.326779816931|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.985871543624|-46.193448473745|-46.193448473745|-46.193448473745|-46.193448473745|-46.621541325611|-46.621541325611|-47.57949036179|-48.532767068655|-49.314185631839|-49.793539590932|-50.103932878814|-50.948814309793||-51.498682566437|-51.887425073819|-53.319361193132|-53.632623547924|-54.758470608805|-55.39830067645|-55.700000927914|-55.700000927914|-55.700000927914|-61.166667697683|57.814813669241|50.960904076935|47.567671196594|45.575190218438|44.083544687154|42.259494096837|42.232771218708|42.203079131898|40.247240299296|40.247240299296|40.247240299296
06662|102970|/equities/indonesian-p-p|JKSE||-844.37315702879|-844.37315702879|-844.37315702879||-844.37315702879|-847.08128558754|-849.25698398616|-854.8312537533|-854.8312537533|-854.8312537533|-861.79784413988||-861.79784413988|-867.31215325911|-867.31215325911|-868.12461473234|-878.47179414705|-886.38493104574|-886.38493104574|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327||-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-898.89493300364|-904.0499255596|-921.49342166607|-921.49342166607|||-921.49342166607|-921.49342166607|-921.49342166607|-929.15935740675|||-931.56595267416|-944.23994741574|-944.98883046193|-969.98758940214|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|||841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728||841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728||||841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728||-968.47550776643||||||||||||-968.47550776643|||-968.47550776643|-974.13642934127|-974.13642934127||-984.59603260141||-992.42427818013||-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013||-992.42427818013||-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|||||-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013||||-992.42427818013|-992.42427818013|||-992.42427818013|-992.42427818013|||-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-992.42427818013|-1044.360309089|-1054.0114545434|-1055.8460606037|-1064.8289562264||-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709||-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709||-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709||-1065.0357181709|-1065.0357181709|-1065.0357181709|-1068.0952424121|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491||1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139||211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|||211.48370868139|211.48370868139|211.48370868139|211.48370868139|||211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|||211.48370868139|211.48370868139|211.48370868139|211.48370868139|209.21445516221|209.21445516221||206.5716168469|205.79211956407|205.79211956407|204.00261674577|204.00261674577|199.55846305085|197.28718116762|195.62614958965||195.62614958965|195.31921470235|195.31921470235|195.31921470235|-224.11739691041|-224.11739691041|-224.11739691041|-224.11739691041||||||||-224.11739691041|-224.11739691041|-224.11739691041|-224.11739691041|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-241.0190337171|-242.24337079678|-243.0481897742|-243.77898151837|-243.77898151837|-243.77898151837|-243.77898151837|-248.86553502041|-254.29503891157|-255.66115434619|-263.93969672369|-263.93969672369|-264.93299635965|-266.0530819255|-266.0530819255|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508|-266.96334305508||||-268.73704783898|-269.5137061403|-269.5137061403|-269.5137061403|-269.5137061403|-269.5137061403|-269.5137061403|-269.5137061403|-269.5137061403|-271.17687784778|-271.17687784778|-271.17687784778|-271.17687784778|-271.17687784778|-271.17687784778|-271.62577512071|-271.62577512071|||-272.9175279119|-276.35280879101|||-277.87353743622|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191||247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042||-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946
06664|101446|/equities/indopoly-swaka|JKSE||123.87469962659|122.74966625177|122.6662958353|120.18477315033|119.92752572259|119.25280635844|117.78089595382|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|110.04937870598|109.9968892427|109.9968892427|109.9968892427|109.9968892427||109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.71876582522|108.59724175954|108.59724175954|108.27471306615|106.62032268273|106.62032268273|||106.62032268273|-132.05380388298|-132.05380388298|-132.05380388298|||-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|||-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298||-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298||113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945||||||||113.09051166945|-126.06826174909|-126.06826174909|-126.06826174909|-126.06826174909|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-127.54815209495|-128.3312801055|-129.97920011722|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438||121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438||||121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|121.97742929438|||121.97742929438|121.97742929438|||121.97742929438|121.97742929438|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495||120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|-129.62946416116|-129.97718240129|-130.36353600144|-131.62615111271|-132.64492608053|-132.64492608053|-132.64492608053|-133.05682589922|-133.05682589922|-133.05682589922|-133.06313988802|-133.88376205076|-133.88376205076|-133.88376205076|-133.88376205076|-133.88376205076|-133.88376205076|-134.30711364292|-134.30711364292|-134.39679293657|-135.2926805357|-135.2926805357|-135.2926805357|-135.2926805357|-135.2926805357|-135.2926805357|-135.70669483635|-135.70669483635|-135.70669483635|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294||-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-137.47109880327|-137.94869520339|-137.94869520339|-137.94869520339|-139.72061136221|-139.72061136221|-143.02290151356|123.19012138057|123.19012138057|123.19012138057
06665|101236|/equities/indorama-synte|JKSE||2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2112.4080134662|2011.0060516964|2011.0060516964|2011.0060516964|2011.0060516964|2011.0060516964|1942.2289463294|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131||-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|2082.7673636927|2082.7673636927|2082.7673636927|2082.7673636927|2082.7673636927|2078.7475887698|2078.7475887698|2078.7475887698|2078.7475887698|||2078.7475887698|2043.2232088241|2043.2232088241|2043.2232088241|||2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|||2043.2232088241|1941.5613289769|1941.5613289769|1941.5613289769|1937.3446562671|1937.3446562671||1937.3446562671|1937.3446562671|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996||1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996||||||||1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1909.4438849084|1909.4438849084|-2309.9458211007|-2309.9458211007|-2309.9458211007|-2309.9458211007|-2309.9458211007|-2323.8286901119|-2359.8096556799|-2410.3440618666|-2518.1600687406|-2598.2236987359|-2598.2236987359|-2598.2236987359|-2598.2236987359|-2649.1374430399|-2675.6017815308|-2675.6017815308|-2682.6841996307|-2682.6841996307|-2682.6841996307|-2684.0935551452|-2723.4372834947|-2738.8114611046|-2738.8114611046|-2747.5682901162|2395.5821938869|2395.5821938869|2395.5821938869|2395.5821938869|2395.5821938869|2395.5821938869||||2395.5821938869|2395.5821938869|2395.5821938869|2395.5821938869|-2735.2794393014|-2735.2794393014|-2735.2794393014|-2735.2794393014|-2735.2794393014|-2778.6165917301|-2778.6165917301|-2788.4628797001|-2850.5143107779|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|||-2857.8041601334|-2857.8041601334|||-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334|-2857.8041601334||-2857.8041601334|-2857.8041601334|-2857.8041601334|-2899.7824001482|-2925.869333498|-2961.5214816644|-2996.7549156351|-2996.7549156351|-3051.3943507057|-3063.7715007841|-3073.6350008712|-3082.3722231902|-3135.4135813225|-3147.1262014694|-3204.92620229|-3204.92620229|-3204.92620229|-3324.9180025445|-3400.4644472716|-3482.1827191907|-3485.5415432887|-3485.5415432887|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825||3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3161.9295897583|3088.810655287|3021.1242657864|3021.1242657864|2956.2491842071|2949.1657602302|2939.628622478|2909.0318027533|2820.0353363925|2803.3725959917|2770.4139955464|2701.0155506071|2611.683945119|2604.4038269255|2604.4038269255|2604.4038269255
06666|101447|/equities/indoritel-makm|JKSE||-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9907.2303686587|-10038.864652665|-10038.864652665|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069||-10103.106256069|-10103.106256069||-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10153.451395632|-10191.143698312|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|||9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|||9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|||9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|-10139.120364242||-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242||-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242||||||||-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10228.189293603|-10248.562131142|-10248.562131142|-10248.562131142|-10312.291256825|-10426.902786203|-10426.902786203|-10560.528131115|-10560.528131115|-10727.456284109|-10727.456284109|-10727.456284109|-10758.005691372|-10758.005691372|-10758.005691372|-10758.005691372|-10950.561879302|9333.0204259707|9333.0204259707|9333.0204259707|9333.0204259707|9333.0204259707|9333.0204259707|8845.022695523|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178||||-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9212.2681478178|-9283.0757197975|-9333.9730219972|||-9396.0811355525|-9404.8075773749|||-9404.8075773749|-9404.8075773749|-9404.8075773749|-9404.8075773749|-9404.8075773749|-9404.8075773749|-9404.8075773749|-9404.8075773749|-9430.9088852879|-9430.9088852879|-9430.9088852879|-9442.6765392088|-9472.4183768987|-9505.4648632207|-9517.5980997115|-9517.5980997115|-9517.5980997115|-9517.5980997115|-9533.7630860636||-9533.7630860636|-9556.9589845151|-9596.2622005328|-9596.2622005328|-9596.2622005328|-9596.2622005328|-9596.2622005328|-9596.2622005328|-9596.2622005328|-9596.2622005328|-9596.2622005328|-9619.4580005919|-9657.7311117688|-9669.7012352987|-9706.6124836652|-9750.402759628|-9762.9475106978|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9776.0585005599|-9803.953889511|-9857.1709883455|-9916.3010981617|-9994.5012201796|-10046.668022422|-10114.353358246|-10195.114842496|-10297.349824996|-10365.246697525|-10365.246697525|-10557.218552806|-10639.965058673|-10726.350065193|-10857.055627992|-10992.56180888|-11120.292356642|-11120.292356642|-11361.780687212|-11361.780687212|-11394.636650879|-11394.636650879|-11466.262945421|-11977.384012924|-11977.384012924||-11977.384012924|-13112.371125471|9894.449227814|9894.449227814||8438.2769197934|7660.5854664371|5961.7616293745|4999.1795881939|4873.1120987551|4873.1120987551|4873.1120987551|4873.1120987551|4873.1120987551|4857.8544429076|4857.8544429076|4796.2271587862|4786.8648506528|4786.8648506528|4786.8648506528|4786.8648506528
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||-2463.198623561|-2463.198623561|-2468.5540261789|2227.2524115021|2227.2524115021|2227.2524115021|2227.2524115021|2227.2524115021|2227.2524115021|2169.724901669|2079.1387796322|1976.2653107025|1940.3426470088|1940.3426470088|1940.3426470088|1940.3426470088|1927.0473855653|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702||1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1889.1288563356|1887.3653959285|1879.6634170885|1879.6634170885|1879.6634170885|1879.6634170885|1879.6634170885|||1879.6634170885|1879.6634170885|1879.6634170885|1879.6634170885|||1879.6634170885|1879.6634170885|1834.0704634317|1811.7449593685|1790.8277326317|1766.4752584796|1760.9571092341|1760.9571092341|1666.6190102601|1644.7245341508|1644.7245341508|||1644.7245341508|1644.7245341508|1644.7245341508|1644.7245341508|1644.7245341508|1644.7245341508||1644.7245341508|1644.7245341508|1621.3605935008|1601.2339927787|1528.5933253097|1476.4925836774|1438.0473151971|1418.9414613302||1412.7127348113|1357.4585942348|1300.5095491497|-1564.8490251321|-1564.8490251321|-1564.8490251321|-1564.8490251321|-1564.8490251321||||||||-1592.0481254872|-1592.0481254872|-1592.0481254872|-1592.0481254872|-1597.5534727635|-1657.8371919595|-1698.9857688439|-1736.5871036662|-1736.5871036662|-1736.5871036662|-1736.5871036662|-1736.5871036662|-1754.263448518|-1760.5704983533|-1783.411664837|-1810.0532436401|-1810.0532436401|-1810.0532436401|-1810.0532436401|-1810.0532436401|-1876.2385723952|-1876.2385723952|-1932.4873026613|-1987.2081140681|-1989.8911029741|-1989.8911029741|-1989.8911029741|-2048.4901144157|-2049.4334604619|-2050.855226971|-2050.855226971|-2050.855226971|-2106.5058077456|-2350.2842308285|-2400.8713675872|-2405.4126306524|-2424.9029229471|-2441.5588032746|-2461.7320036384|-2482.5813940558|-2482.5813940558||||-2482.5813940558|-2482.5813940558|-2482.5813940558|-2482.5813940558|-2482.8682156176|-2515.409128464|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|||2321.4816350808|2321.4816350808|||2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2321.4816350808|2293.3129278676|2216.350663324|2216.350663324|2216.350663324|2216.350663324|2216.350663324|2216.350663324|2205.3896259156|2154.3591685918|-2504.6211012042|-2504.6211012042|-2504.6211012042||-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2504.6211012042|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2509.4955091016|-2618.8838990018|-2686.5376655575|-2697.2069945155|-2697.2069945155|-2701.2432031055|-2701.2432031055|-2718.0480034506|-2761.1644482784|-2785.6182529773|-2785.6182529773|-2785.6182529773|-2785.6182529773|-2817.006392197|2580.4144073697|2580.4144073697|2580.4144073697|2580.4144073697|2580.4144073697|2580.4144073697|2580.4144073697|2580.4144073697|2569.210452633|2534.364756337|2534.364756337|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591||2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591|2502.4837815591
06668|101449|/equities/indospring-tbk|JKSE||-251.59736382708|-253.87846948191|-253.87846948191|-253.87846948191|-253.87846948191|-255.08718831323|-256.76354257026|-259.07060285585|-260.63400317316|-262.81555908129|-266.23951009032|-271.59945565591|-273.33272850657|-279.48080945175|-284.08978827972|-292.21087586635|-293.65154071994|-293.65154071994|-293.65154071994|-293.65154071994|-301.27948968882|-316.19943298758|-324.9993699862|-326.78934566198|235.90633937581||235.90633937581|235.90633937581|235.90633937581|235.90633937581|235.90633937581|234.0070437509|228.45227083434|225.61560071982|225.61560071982|225.61560071982|225.61560071982|225.61560071982|225.61560071982|||225.61560071982|225.61560071982|223.93820289619|223.93820289619|||223.93820289619|223.93820289619|223.93820289619|223.93820289619|223.93820289619|223.93820289619|223.93820289619|213.93133655132|-232.15655516609|-232.15655516609|-232.15655516609|||-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609||-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609||-232.15655516609|-232.15655516609|-232.15655516609|-233.17395018454|-233.30438909393|-234.38311245912|-234.38311245912|-234.38311245912||||||||-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-237.21371908533|-237.21371908533|-241.15462151623|-241.15462151623|-241.15462151623|-246.83846835136|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-247.15108353897|-248.93838619886|-248.93838619886|-248.93838619886|-251.70931799873|-253.45479777637||||-253.61644197374|-254.64066754114|-254.64066754114|-254.64066754114|-254.64066754114|-255.48963060127|-257.4329228903|-258.72202848696|-258.72202848696|-258.72202848696|-258.72202848696|-261.46892054107|-262.29880060119|-264.22088955688|-264.91209950764|-267.4299564912|-267.4299564912|||-267.4299564912|-267.4299564912|||-267.4299564912|-267.4299564912|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-271.27249625082|-273.94749487852|-273.94749487852||-273.94749487852|-273.94749487852|-273.94749487852|-279.49721653169|-280.99690725744|-288.44100806382|-291.60112007091|-294.00124452323|-295.44582724804|-296.56274968894|-296.56274968894|-298.18083298771|-300.97870331967|-301.86522591075|-303.85025101194|-304.19533101652|-304.19533101652|-304.19533101652|-304.19533101652|-304.19533101652|-304.99085187451|-304.99085187451|-304.99085187451|-306.10094652724|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129||-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129|-306.78084831129
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||-87.821723755155|-87.821723755155|-87.821723755155|-87.821723755155|-87.821723755155|-88.896317261325|-88.896317261325|-88.896317261325|-88.896317261325|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138||-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|||84.951630815529|84.951630815529|84.951630815529|84.951630815529|||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529||||||||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.103020821044|84.103020821044|84.103020821044|84.103020821044|84.103020821044|84.103020821044|84.103020821044|84.103020821044|84.103020821044|84.103020821044|83.83668980116|83.045296050815|83.045296050815|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.838381013124||||82.838381013124|82.838381013124|82.838381013124|82.838381013124|82.042645570137|81.928869094839|81.928869094839|81.928869094839|81.643187883154|80.973071460684|80.973071460684|80.712310514001|80.712310514001|80.712310514001|80.712310514001|80.712310514001|80.712310514001|||80.712310514001|79.656311775758|||79.656311775758|79.656311775758|79.656311775758|79.656311775758|79.656311775758|79.656311775758|79.656311775758|78.895901973065|77.995446636739|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885||76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885||76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.187595666539|75.652884073933|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|73.981229468254|73.981229468254
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-93.32043433691|-94.208032263872||-94.208032263872|-94.208032263872|-94.208032263872|-94.208032263872|-94.208032263872|-94.208032263872|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945||||||||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-97.625190737717|-98.794500326086|-98.794500326086|-98.794500326086|-100.07782746353|-100.07782746353|-100.07782746353|-100.07782746353|-100.07782746353|-100.07782746353|-100.07782746353|-100.07782746353|-100.17075581546|-100.17075581546|-100.17075581546|-100.17075581546||||-100.17075581546|-100.17075581546|-100.17075581546|-100.17075581546|-100.17075581546|-100.79722940181|-100.79722940181|-102.66358822423|-104.23732024915|-105.65257805461|-106.11397561623|-106.62663957359|-106.85816121565|-106.85816121565|-106.85816121565|-106.85816121565|-109.34240135072|||-110.10266816747|93.100249303389|||93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389||93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|85.44472144821|85.12170294679|85.12170294679|85.12170294679|84.579669940878|84.47741104542|82.141567828245|80.435075364716|80.094528183018|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253||79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|76.439339371392|73.76593263488|68.183612593788|68.183612593788
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||15.007617559945|14.675130622161|14.527922913512|13.864358792792|-15.984045785787|-16.02277973752|15.371548412608|15.079498236232|13.97722026248|12.863578069422|-13.402990037751|-13.402990037751|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169||-13.52888162169|-14.420979579656|-14.801088421839|-15.001209357599|-15.890232619555|14.370083185735|14.370083185735|13.188981317483|-14.556574733298|-14.556574733298|-14.556574733298|-14.556574733298|-14.813823660516|||-14.813823660516|-14.813823660516|-14.813823660516|-14.813823660516|||-15.682026289463|-16.53558476607|-17.3728719623|-18.101333281618|17.008800046544|15.898666718382|14.776296353758|13.640329281953|12.489254757726|10.821394175251|10.740956663634|||10.740956663634|10.740956663634|10.740956663634|10.740956663634|10.740956663634|10.740956663634||10.601062959594|10.44562551066|9.9048360914399|9.9048360914399|-11.502282453443|-11.502282453443|-11.502282453443|-11.502282453443||-12.058602842918|-12.058602842918|-12.058602842918|-12.058602842918|-12.058602842918|-12.058602842918|10.606854810812|10.606854810812||||||||10.606854810812|9.9918530876572|-11.707332221109|-11.707332221109|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-12.230386032672|-12.230386032672|-12.230386032672|-12.462120758123|-12.462120758123|-12.462120758123|-12.846800842359|-13.329630785129|-13.329630785129|-13.329630785129|-13.699589761255|-14.388433068061|-14.764925631179|-14.856692015209|-14.856692015209|-14.856692015209|-14.856692015209|-15.785213350232|-16.205792611369|-16.450880679299|-16.723200754777|14.808125085225|14.808125085225|14.808125085225|14.808125085225|14.808125085225|14.808125085225|14.808125085225|14.808125085225||||14.808125085225|-16.910876812871|-16.910876812871|-17.345418680968|-18.272687423297|-19.191874914775|-20.102083238639|18.108539211557|18.108539211557|16.89837690173|15.164863224145|14.238736915716|13.820818795241|-15.326214253887|-15.326214253887|-15.326214253887|-15.326214253887|||-15.326214253887|-15.326214253887|||-15.326214253887|-15.326214253887|-15.326214253887|-16.473571393207|-17.637301548008|-18.819223942231|-20.162172760262|-20.162172760262|-20.162172760262|-21.402414178069|-22.669349086744|-23.965943429715|-25.96215936635|-27.9579548515|-29.435916554641|-29.435916554641|-29.435916554641|-29.435916554641|-31.428796171823||-32.754217968693|27.727758011442|27.727758011442|27.727758011442|27.727758011442|-30.222563724962|-30.222563724962|-30.222563724962|-30.222563724962|-30.222563724962|-30.222563724962|-32.19173747218|-33.657486080201|-35.280847012593|-35.280847012593|-37.312052236215|-37.846724706905|-38.885249674339|-39.261388527043|-40.179320585604|-41.477022872893|-43.030025414326|-44.144472682584|-48.252435410598|-48.252435410598|-49.11178074243|-49.11178074243|-49.11178074243|-49.11178074243|-49.11178074243|-55.179756380478|49.037337801879|49.037337801879|46.874819779865|44.138688644295|42.265209604772|36.016899560858|33.685443956509|28.910759885471|-36.640247070684|-36.640247070684|-36.640247070684|-36.640247070684|-36.640247070684|-38.044718967427|-40.938576630474|-43.820640700527|-47.35626744503|-50.840297161144|-54.266996845716|-58.296663161907||-62.218514624341|-70.18723847149|70.847512809456|65.608347566062|59.564830628958|54.51647847662|49.462753862911|45.403059847679|41.336733164088|38.263036848986|35.181152054429|32.090168949366|28.989076610407|26.876751789341|24.751946432601|22.613273814001|20.459193126667|18.287992362964|17.097769292182|15.386410324647|14.984900360719
06675|946578|/equities/inter-delta-tbk-pt|JKSE||175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991||175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|||175.28085336991|174.22954920582|174.22954920582|174.22954920582|||174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|||164.03283245091|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833||163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833||163.45984852833|163.45984852833|163.45984852833|163.45984852833|-212.2987809967|-212.2987809967|-212.2987809967|-212.2987809967||||||||-212.2987809967|-212.2987809967|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598||||177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|||177.60000247598|177.60000247598|||177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598||177.60000247598|177.60000247598|177.60000247598|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|||||||164.56913036831|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555||163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555||155.03599480617|115.57269520736|115.57269520736|115.57269520736|111.96966134152|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577
06676|101453|/equities/intermedia-cap|JKSE||27.929667804786|25.699630894207|23.444034326896|-24.044601701984|-24.044601701984|-24.044601701984|-24.044601701984|-24.044601701984|-24.044601701984|-25.494001891093|-26.604446545659|-27.004940606287|-27.227711784764|25.806718816089|25.806718816089|25.806718816089|25.806718816089|25.125578785296|25.125578785296|23.695087539217|21.438986154686|-23.302894103605|-23.302894103605|-23.302894103605|-23.302894103605||-23.302894103605|-23.302894103605|-23.892104559562|-25.657893955068|21.653615992478|21.653615992478|21.653615992478|21.653615992478|21.653615992478|21.653615992478|-25.329315563914|-25.329315563914|-25.329315563914|||-25.329315563914|-25.329315563914|-25.810350626571|-25.955945140634|||-26.791290297079|-26.791290297079|-27.212544774532|-27.864659999007|-27.864659999007|-27.864659999007|-27.864659999007|-27.864659999007|-27.864659999007|-28.182955554452|-29.036617282724|||25.597232808334|25.597232808334|25.597232808334|-28.778947099018|-28.778947099018|-28.778947099018||-28.778947099018|-31.032163443354|-32.924626048171|-33.249584497968|-33.610649442186|-33.900847682545|-33.900847682545|-33.900847682545||-33.900847682545|-33.900847682545|-33.900847682545|-33.900847682545|-33.900847682545|-33.900847682545|-35.278719647273|-35.452976196533||||||||-35.452976196533|-35.452976196533|-36.669973551703|-37.411081724115|-38.025489333491|-38.025489333491|-38.025489333491|-39.806099259434|-40.451221399371|-43.056912665968|-43.452125184409|-44.169027982677|-45.037998920688|-45.037998920688|-45.037998920688|-45.037998920688|-45.037998920688|-45.445842380787|-45.445842380787|-45.445842380787|-45.445842380787|-45.445842380787|-45.445842380787|-48.662047089763|46.540682605231|46.540682605231|46.43409178359|45.537879759545|42.153199732827|36.947999703141|35.886666336824|32.040740374249|31.878600415832|29.642889350924|27.603210389916|25.559122655462|23.510136283847|21.455706982052|19.395229980058|18.328033311175|17.25337034575||||16.170411495278|15.078234994754|13.975816660837|12.862018512042|11.735576124491|10.595084582767|9.4389828697415|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06677|101454|/equities/inti-bangun-se|JKSE|||||5068.6481953784||||||||4812.9424393094|||-4972.2861785451|-4993.6513094946|-5009.6125661051|-5027.3472956723|-5047.052550747|||-5068.9472786078|||-5126.608087342|||||||||||-5151.7867637133||-5246.4297374593|-5273.8108193992|||-5304.2342437769||5246.3927087687|5246.3927087687|||||5246.3927087687|5246.3927087687||-5306.7858791459||-5338.0954212733||-5360.3838014147|-5636.5375571275|||||||-5765.5972856972|||||-5875.6636507747||5729.8181658059|5198.2323034641||5198.2323034641||-5159.1863294843|-5185.7625883159|||||||||||||||-5213.0695425732||||-5243.4106028591|||-5272.1228920657|-5296.2476578508|-5319.1640642786|-5454.6267380874|-5499.5852645415||||||-5600.8689090199||-5600.8689090199|-5600.8689090199|||||||||||||-5600.8689090199|-5600.8689090199|||-5600.8689090199||||||-5600.8689090199|-5600.8689090199|-5753.0789000246|5553.5234444172|5553.5234444172||||||||5462.2482715746||5319.164746194||||||-5225.9280597844|||||||||||-5264.9200664271||-5305.4667404746||-5364.4074894162||-5424.3416549069|||-5468.7129498966|5283.9963581524||5283.9963581524|||||||-5290.0040464973||-5366.6711627748|-5368.3450126121||||||-5368.3450126121||-5368.3450126121|||-5368.3450126121||-5409.2722362357|-5454.7469291508||||-5505.2743657231||-5561.4159619145|-5623.7955132384|-5795.1179175783|||||-5795.1179175783|-5850.1310195314|-6011.2566883682|-6106.9518759647|-6132.909428387|||-6132.909428387|-6132.909428387||-6132.909428387|6035.6561906812|6022.9513229791|5458.8348033101||5243.1497814556|-5079.2780206049|-5226.9755784498|-5241.0839760554|-5256.7599733949|-5274.1777482165|-5293.5308313517|||-5315.0342570574|||||||||-5522.2602856194||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE||-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247||-9.9522046807247|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|||7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|||7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307||||||||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.635182575923|-9.8168695288034|-10.018743920893|-10.243048800992|-10.992276445546|-11.435862717274|-12.09741307312|-12.09741307312|-12.09741307312|-12.09741307312|-12.502979102617|-12.502979102617|-13.042309163611|-13.042309163611|-13.042309163611|-13.042309163611|-13.042309163611|-13.042309163611|-13.042309163611|-13.042309163611|-13.491454626234|-13.934949584704|-14.095266920034|-14.095266920034|-14.095266920034|11.261576694245|11.261576694245|11.261576694245||||11.261576694245|11.261576694245|11.261576694245|11.184713463414|11.184713463414|11.184713463414|11.184713463414|11.184713463414|11.184713463414|11.184713463414|11.184713463414|10.760792737127|-12.26786077355|-12.26786077355|-12.26786077355|-12.26786077355|-12.26786077355|||-12.26786077355|-12.26786077355|||-12.26786077355|-12.26786077355|-13.019845303945|-13.966494782161|11.903495771036|11.903495771036|11.903495771036|11.903495771036|11.903495771036|10.170550856706|9.9945072305017|9.9945072305017|9.5494524783352|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896||-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-12.16616926264|-12.16616926264|-12.16616926264|-12.16616926264|-12.16616926264|-12.406854736266|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-13.088961430237|-13.987734922485|-14.875261024984|-15.75029002776|-16.611433364178|-17.957148182419|-18.785720202688||-19.095244669654|-19.632022866466|-19.632022866466|-19.632022866466|18.075530148371|17.972811275968|16.85867919552|-17.065597811358|-17.065597811358|-17.065597811358|-17.906219790398|16.134296555065|16.134296555065|15.815885061183|14.684316734648|13.538129705164|12.375699672404|11.195221858227|9.9946909535856|9.3911270024284|9.3911270024284
06680|101456|/equities/intiland-devel|JKSE||121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-136.20522636723|-137.28358485247|-137.62572248528|-137.62572248528|-137.62572248528|-137.62572248528||-137.62572248528|-137.62572248528|-137.62572248528|-137.62572248528|-140.86191387254|-142.62434874726|-146.19055400897|-146.19055400897|-146.82283778774|134.41326124185|134.41326124185|134.41326124185|134.41326124185|||134.41326124185|134.41326124185|134.41326124185|134.41326124185|||134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|||134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.3480680465||131.66452005167|127.78123463878|127.78123463878|127.78123463878|127.21757362812|127.21757362812|125.85285958681|121.78095509645||113.31217232939|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169||||||||-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-133.85418090188|-134.44908989098|-134.6778887543|-134.6778887543|-136.25320972699|-136.39245525222|-137.26939472469|-137.52154969409|-138.07081255322|-138.07081255322|-138.07081255322|-138.07081255322|-138.07081255322|-138.07081255322|-143.13423617024|-144.70470685582|-153.28300761758|-156.25889735287|-157.34321928097|-157.49246586774|-159.6314044012|-159.6314044012|-159.6314044012|-159.6314044012|-159.6314044012|-159.6314044012|-159.6314044012|-159.87827703852|-159.87827703852|-160.36475226502|-161.84972473891|-163.72191637657|-164.57990708507|-166.45078049851|-166.45078049851|-166.45078049851|-166.45078049851||||-168.66753388724|-169.40837098582|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|-170.57445344705|||-170.57445344705|-170.57445344705|||-170.57445344705|-172.74939271894|-173.44376968772|-174.49307743079|-178.10341936755|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-178.96836386028|-181.68707095586|-182.81896772873|-184.35805171275||-184.35805171275|-184.35805171275|-184.35805171275|-186.62005745861|-187.63339717623|-188.03710797359|-188.20789774844|-189.61726320249|-189.61726320249|-189.61726320249|-189.61726320249|-189.61726320249|-193.90807022499|-194.56452247221|-196.84946941356|-199.66607712618|-201.35119680687|-205.44577422985|-210.05086025539|-213.16762250599|-214.85291389554|-216.16990432838|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|197.90798413996|186.7866490444||182.50929590672|182.50929590672|182.50929590672|182.50929590672|174.95477322969|173.05663323652|173.05663323652|173.05663323652|173.05663323652|173.05663323652|173.05663323652|173.05663323652|173.05663323652|173.05663323652|172.22959248502|169.78819270922|169.78819270922|169.78819270922|169.20865333743|169.20865333743|169.20865333743
06681|101457|/equities/intraco-penta|JKSE||11.948775380212|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.662326421239|11.076400581069|11.076400581069|11.076400581069|11.076400581069|11.066393115321|11.066393115321|11.066393115321|10.962659017023|10.347398907804|-11.669548823314|-11.669548823314||-11.669548823314|-12.466165359238|-12.740183732487|-12.82242636943|-12.913807077144|-13.015341196827|-13.128156885363|-13.253507650404|-13.392786278226|-13.54754030914|-14.077210258198|-14.077210258198|-14.252003097665|||-14.252003097665|-14.252003097665|-14.613336775184|-14.792596416871|||-15.009378292433|-15.009378292433|13.67437819968|13.67437819968|13.67437819968|13.027086888534|12.196763209482|11.38529245498|11.094769394422|10.994188216024|10.854851762979|||10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979||10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979||10.727613069977|10.586236744419|10.429151938243|9.7546132647144|-11.451094734921|-11.451094734921|-11.612327483245|10.924160746341||||||||10.924160746341|10.924160746341|10.924160746341|10.924160746341|10.924160746341|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.546801767112|-11.546801767112|-11.546801767112|-11.546801767112|-11.546801767112|-11.546801767112|-11.546801767112|-11.829779741235|-11.921977490262|-12.024419433624|-12.138243815138|-12.264715350153|-12.405239277948|-12.516103261931|-12.516103261931|-12.516103261931|-13.011429795464|-13.011429795464|-13.011429795464|-13.011429795464|-13.011429795464|-13.011429795464|-13.075839253659|-13.075839253659|-13.19537694851|-13.994863276122|-14.105403640136|-14.127154803868|-14.127154803868||||-14.127154803868|-14.127154803868|-14.127154803868|-14.25239422652|-14.391549140578|-14.546165711753|-14.717961901948|13.582763084015|13.582763084015|-14.249675204919|-14.249675204919|-14.610750227688|13.715123175694|13.715123175694|12.572359084104|11.75412340958|11.75412340958|||11.75412340958|11.75412340958|||11.75412340958|11.75412340958|11.75412340958|11.75412340958|11.75412340958|11.75412340958|11.75412340958|11.75412340958|11.75412340958|-12.69076351411|-12.69076351411|-12.69076351411|-12.69076351411|-12.69076351411|-12.69076351411|-12.69076351411|-12.69076351411|-12.69076351411|-13.241121752944||-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.712357503272|-14.680397225857|-15.431957785812|-15.431957785812|-15.431957785812|-16.424397539792|-17.406663629372|-17.406663629372|-17.896292921525|-18.357740633093|-18.357740633093|-18.357740633093|-18.6577044853|-18.6577044853|-19.028030228765|-19.028030228765|-19.586700254184|-20.471468112735|-20.471468112735|-20.471468112735|-22.023853458594|-22.082059398438|-22.146732664931|-22.414812553864|-22.414812553864|-22.414812553864|-22.414812553864|-22.414812553864|-24.238680615405|-26.042978461561|22.416075973382|22.416075973382|-24.212515811548|-24.212515811548|-24.212515811548|-25.902795346164||-27.558661495738|-30.418100612022|29.581899387978|27.53544376442|25.483826404911|23.426473783235|20.862748648039|19.625276275598|18.58364030622|17.537378118023|16.485975686692|15.428861874102|14.365402082336|13.294891202595|12.216545780661|11.129495311846|10.032772568718|8.9253028541309|7.8058920601455|-8.4742073331537|-8.4742073331537
06682|101458|/equities/island-concept|JKSE||-41.661356750276|-41.661356750276|-41.798767408378|-41.798767408378|-41.798767408378|-41.798767408378|-41.798767408378|-41.798767408378|-42.776408231531|40.306710244813|40.306710244813|40.306710244813|39.50745582757|38.508284252855|37.509204725395|37.010227472661|35.178030525179|34.846640851306|34.846640851306|34.846640851306|-37.861102689866|-39.345669655407|-39.828521839341|-40.176298819398|-40.176298819398||-40.176298819398|-41.029220910442|-41.088023233824|-41.806616232955|-41.806616232955|-41.806616232955|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|||-42.891056389534|-44.045618210593|-44.217353567325|-44.620189589291|||-44.620189589291|-46.02243287699|41.030630136678|37.478477929642|36.967256703262|36.967256703262|35.019174114736|33.576860127484|33.343789250852|33.343789250852|33.343789250852|||33.343789250852|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293||32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293||32.674638895293|32.674638895293|31.082932105881|30.814369006535|30.738187785039|-33.443772149611|-33.443772149611|-33.443772149611||||||||-33.443772149611|-33.443772149611|-33.443772149611|-34.715302388456|-35.128113764951|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-37.401787890344|-37.668653211493|-38.220754308275|-38.220754308275|-38.220754308275|-38.220754308275|-38.220754308275|-39.342750763067|-39.342750763067|-39.342750763067|-39.342750763067|-39.342750763067|-39.342750763067|-39.82527862563|-39.904737544958|-39.904737544958|-39.904737544958|-39.904737544958|-39.904737544958|-39.904737544958|-40.616375049953|-41.044907469078|-41.044907469078|-41.651450574866|-41.651450574866|-41.651450574866|-41.75500379548|-41.75500379548||||-41.75500379548|-41.75500379548|-41.75500379548|-41.75500379548|-41.75500379548|-42.123217659029|-42.123217659029|-42.123217659029|-42.123217659029|-42.123217659029|-42.192464065588|-42.418219643549|-42.418219643549|-42.418219643549|-42.418219643549|-42.418219643549|-42.418219643549|||-45.075799603944|40.526889328951|||36.029877032168|33.366530035742|32.240588928603|-33.650769645264|-33.650769645264|-33.650769645264|-33.834188494738|-34.704653883042|-34.894059870046|-35.088369065431|-35.088369065431|-35.088369065431|-35.088369065431|-35.088369065431|-35.088369065431|-35.088369065431|-35.088369065431|-35.431521183812|-35.590579093125||-36.267310103472|-36.311493954903|-36.311493954903|-37.17943772767|-37.58760281512|-37.58760281512|-37.58760281512|-37.58760281512|-37.58760281512|-37.58760281512|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|36.379276432296|36.379276432296|36.379276432296|36.332440039872|36.332440039872|36.147155599857|35.941283999841|35.212537777602|34.79170864178|34.607047705901|34.607047705901|33.841164117668|31.879071241853|-34.198677479194|-34.198677479194|-34.442974976882|-35.21441664098|-36.682685156645|-37.314094618494|-37.571216242771|-37.674341040459|-37.674341040459|-37.693712267176|-38.881902519085|-39.224571011216|-39.224571011216|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|36.868981574831||36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.798868416479|36.720964907199|35.634405452443|32.538228280492|30.598031422769|28.386701580855|27.540779534283|26.503874436265|26.503874436265|26.503874436265|26.503874436265
06683|1153173|/equities/itama-ranoraya|JKSE||-445.11400408979|-445.11400408979|-445.11400408979|-445.79333787755|-446.54815319728|-449.05350355253|-452.30062166979|-452.30062166979|-461.33402407755|-462.3978382408|-462.3978382408|-462.3978382408|-465.84918301334|-465.84918301334|-470.49909223704|-471.40753393284|-471.40753393284|-471.40753393284|-472.71945424911|-472.71945424911|-472.71945424911|-472.71945424911|-473.24383805457|-479.15982006063|-487.95535562292||-492.06684289426|-492.06684289426|-492.06684289426|-492.06684289426|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|||433.05442868393|433.05442868393|433.05442868393|433.05442868393|||433.05442868393|433.05442868393|433.05442868393|433.05442868393|431.15361565917|431.15361565917|421.05957295463|405.28841439404|392.55954030489|392.55954030489|392.55954030489|||392.55954030489|387.78955593196|387.78955593196|383.32172881329|380.61941828802|380.61941828802||373.91046476446|372.56718307162|370.5190923018|365.68788033534|363.53921648517|363.53921648517|-403.29111704431|-403.29111704431||-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431||||||||-403.29111704431|-403.29111704431|-403.29111704431|-404.99013004923|-406.30121940136|-406.30121940136|-406.30121940136|-406.30121940136|-407.89024377928|-410.32249308809|-411.67008654059|-411.67008654059|-411.67008654059|-414.74454060066|-417.49393400073|-417.94641152364|-417.94641152364|-417.94641152364|-419.49601280404|-423.25242006408|-423.25242006408|-423.25242006408|-423.25242006408|-427.72491118231|-433.23701442364|-433.23701442364|-433.23701442364|-433.23701442364|-433.23701442364|-433.23701442364|-434.54322966205|-434.54322966205|-434.54322966205|-440.93692184672|-443.7076909408|-447.34187882312|-448.90273979765|-448.90273979765|-448.90273979765|-448.90273979765|-448.90273979765||||-453.41108754343|-453.41108754343|-453.41108754343|-453.41108754343|-453.41108754343|-453.41108754343|-453.41108754343|395.63087775389|395.63087775389|395.63087775389|395.63087775389|395.63087775389|395.63087775389|395.63087775389|395.63087775389|-426.73953668877|-426.73953668877|||-426.73953668877|-427.40593916899|||-427.40593916899|-427.40593916899|-427.40593916899|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-429.40357210143|-432.44841344604|-439.27601494004|-445.75112771116|-445.92886875503|-445.92886875503||-445.92886875503|-445.92886875503|-445.92886875503|-451.61588735189|-451.61588735189|-454.12876372432|-459.58751524924|-465.54168361027|-467.49590569169|-467.49590569169|-473.10656187966|-482.11840208851|-483.46489120945|-483.7387680105|-486.39748698286|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379||457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|-471.90935743235|-471.90935743235|-471.90935743235
06684|101459|/equities/j-resources-as|JKSE||-466.69517112757|-475.32796791952|-481.22080647396|-481.22080647396|-481.22080647396|-495.80089608218|-508.66766231353|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-520.70859999232|-520.70859999232|-524.19580245966|-524.19580245966|-538.66200273295|-541.0688919255|-546.74321325056|-555.82579250062|-573.28640946587|-573.28640946587|-573.28640946587||-576.31823273986|-581.68692526651|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|||452.85041844348|452.85041844348|371.16713160387|292.96347955986|||274.72768115207|274.72768115207|274.72768115207|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|||266.91602308863|266.91602308863|266.91602308863|259.24002565403|249.24934349054|249.24934349054||249.24934349054|249.24934349054|249.24934349054|249.24934349054|249.24934349054|249.24934349054|249.24934349054|244.49927054504||240.1103006056|232.90033400623|-302.70591089843|-302.70591089843|-302.70591089843|-302.70591089843|-302.70591089843|-302.70591089843||||||||-329.7843454427|-331.7214141268|-331.7214141268|-335.91268236311|253.66335510728|253.66335510728|253.07039456364|230.52266062627|211.24740069585|-290.83622144905|-290.92913494339|-295.69903882599|-296.33226536221|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|246.90868313472|241.78742570525|222.65269522805|216.89835004326|216.89835004326|216.89835004326|216.89835004326|216.89835004326|216.89835004326|216.89835004326|216.89835004326|216.89835004326|200.69561960946|-255.62010357681|-255.62010357681|-255.62010357681||||-260.68900397423|-273.0988933047|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|-278.35714276197|||-278.35714276197|-286.84126973553|||-287.2335661667|-287.2335661667|-287.2335661667|-319.48174018522|-338.31304465025|-339.6811607225|-340.20128969167|-347.55698854629|-350.9695673366|-350.9695673366|-350.9695673366|-350.9695673366|-350.9695673366|-350.9695673366|-350.9695673366|-350.9695673366|-352.52174148511|-354.02415720568|-358.5823968952||-361.42488543912|-364.69301096286|-364.69301096286|-364.69301096286|-364.69301096286|-364.69301096286|-364.69301096286|-368.99223440318|-371.99137155909|-383.32374617677|-385.92279557501|-385.92279557501|-385.92279557501|-385.92279557501|-386.46024145064|-386.46024145064|-396.17804605626|-400.1978289514|-409.17165227422|-409.17165227422|-409.17165227422|-409.17165227422|-409.17165227422|319.67811759367|319.67811759367|319.67811759367|314.30901954852|293.67668838724|253.5296537636|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606||226.69491165606|226.69491165606|226.69491165606|203.77212406229|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711
06685|101468|/equities/jkt-intl-hotel|JKSE||-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869||-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-712.9917013545|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|||583.85612114174|583.85612114174|583.85612114174|583.85612114174|||583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|||583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174||583.85612114174|583.85612114174|583.85612114174|583.85612114174|557.29150758239|557.29150758239|529.43622439286|529.43622439286||529.43622439286|482.15136043651|-775.46128341172|-775.46128341172|-778.56809267969|-793.40899186632|-806.45443540702|-818.67159489669||||||||-854.84786679931|-854.84786679931|-854.84786679931|-882.60874088812|-929.00971209791|-936.89470629371|-936.89470629371|-940.9502546836|-940.9502546836|-978.00028298177|-1008.6114255353|-1054.0126950392|-1065.933580652|-1065.933580652|-1065.933580652|-1065.933580652|-1065.933580652|-1105.0494933499|-1105.0494933499|-1105.0494933499|-1157.2772148332|-1168.9191275924|-1232.4101417694|-1291.8446019659|-1320.1051132955|-1357.1139448517|-1357.1139448517|-1357.1139448517|-1357.1139448517|-1357.1139448517|-1378.7377165019|-1379.708573891|-1391.8984154345|-1434.6093504827|-1485.6770560919|-1586.0300623244|-1651.9778470271|-1696.3642744745|-1728.7380827495|-1794.8309663574|-1794.8309663574||||-1864.5344070638|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|-1869.0496687132|||-1869.0496687132|-1944.4996319035|||-2025.5551465595|-2132.561273955|-2136.4569710611|-2193.7123099519|-2193.7123099519|-2360.2358999466|-2534.984333274|-2572.8567695588|-2572.8567695588|-2572.8567695588|-2572.8567695588|-2572.8567695588|-2572.8567695588|-2572.8567695588|-2829.8408550653|-3191.7676167393|2225.84244847|2225.84244847|1782.6027205223||1438.447467247|1343.8305191633|1150.6450212925|1067.6611347695|936.56792752165|858.51650285269|858.51650285269|858.51650285269||||||||858.51650285269||671.68500316966|475.48333685517|460.25926317241|350.17695908046|337.00103148311|337.00103148311|337.00103148311|337.00103148311|337.00103148311|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|313.68241839362|312.64713154847|311.60792394274|308.67547104749|306.7505233861|297.61169265122||291.56854739025|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435
06687|945179|/equities/jakarta-setiabudi-int|JKSE||-4957.094232049|-5006.7713689433|-5061.9681877148|-5119.4090974609|-5226.0101082899|-5260.0112314332|-5307.790257148|-5433.6558412756|-5507.3953791951|-5594.3383313445|-5594.3383313445|-5594.3383313445|-5594.3383313445|-5624.264812605|-5808.6275695611|-5952.7813025529|-5952.7813025529|-5952.7813025529|-6171.9792250588|4819.5686757352|4819.5686757352|4819.5686757352|4819.5686757352|4819.5686757352|4819.5686757352||4819.5686757352|4488.4096397057|-4730.185679416|-4730.185679416|-4730.185679416|-5142.98408824|-5261.6489869334|-5406.2766521482|-5610.8629468313|-5839.8477187014|-5981.219687446|-6147.1885416067|-6214.8932612429|||-6214.8932612429|-6301.7825198032|-6301.7825198032|-6301.7825198032|||-6301.7825198032|-6406.1472442258|-6516.5524935842|-6730.003078499|-6730.003078499|-6889.0509636048|-6889.0509636048|-6889.0509636048|-6889.0509636048|-6889.0509636048|-6973.9455151164|||-7304.3839056849|-7497.9265618721|-7622.6961798579|-7782.1624220643|-7963.5138022937|-8231.6820025485||-8501.8688917206|-8686.7987685784|-8870.0541873094|-9086.1713192326|-9254.1101772739|-9254.1101772739|-9254.1101772739|-9676.7890858599||-10158.932317622|-10332.14701958|-10633.917203645|-10633.917203645|-10633.917203645|-10633.917203645|-10633.917203645|-11132.130226272||||||||-12312.089140302|-12925.932378113|-13732.980420126|-13903.241381079|-13903.241381079|-13903.241381079|-13903.241381079|-15131.37931231|9882.4429479288|9882.4429479288|9882.4429479288|9882.4429479288|9882.4429479288|9882.4429479288|-15066.950688712|-15066.950688712|-15066.950688712|-15666.056320791|-17312.284800879|-18113.649778755|-19642.944198616|14519.016996469|14519.016996469|14519.016996469|||||||||||||||||||||||14519.016996469|10568.352218299|8532.7060940396|8532.7060940396|8532.7060940396|8532.7060940396|6575.2289933773|-9625.885716308|-9625.885716308|-9625.885716308|-9625.885716308|-9625.885716308|-10448.206351453|-11334.118168281|-11413.412191849|||-11413.412191849||||||||||||||-11413.412191849|-11413.412191849|-11413.412191849|-11413.412191849|-11413.412191849|-11413.412191849|-11413.412191849|-11413.412191849|-11413.412191849||-11413.412191849|8551.4972940134|8551.4972940134|7980.8303266816|5974.5336963129|4914.7596625698|3701.9551806332|2853.2835340368|-4181.6869950162|-4181.6869950162|-4376.8744389069|-4690.4160432299|3704.8202424829|3704.8202424829|3704.8202424829||||||||||||||||||2522.0224916477||2258.9138796086|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|2195.9578863854|2195.9578863854|2195.9578863854|1751.8976515393|-1921.3862354561|-1921.3862354561||-1921.3862354561|-1921.3862354561|-1921.3862354561|-1921.3862354561||-1921.3862354561|-1921.3862354561|-1921.3862354561|-1921.3862354561|-1930.4291505068||||1901.7453883258|1893.0504314731|1876.9341873757|||1876.9341873757|1876.9341873757|1876.9341873757
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|490.49355096116|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.28363966305|-518.09293295894|-519.10556141331|-519.10556141331|-519.10556141331|-519.10556141331||-519.10556141331|-519.6084518701|-519.6084518701|-519.6084518701|-530.12050207789|-534.18944675321|-540.32160750357|-540.91289722619|-541.56988580688|-544.79987311875|-552.27763679862|-553.8547829885|-553.8547829885|||-553.8547829885|-559.28309220944|-560.87010245494|-562.63344717215|||-572.09271908017|-574.79833541664|-574.79833541664|-574.79833541664|-574.79833541664|-574.79833541664|-576.44259490737|-577.79949988565|-577.79949988565|-579.22166653961|-588.57962948845|||-591.1995883205|-594.11065368945|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778||-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778||-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778||||||||-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-608.61035188507|-611.51150209453|-623.62389121614|-628.47099024016|-631.91221137795|-637.31508810979|-637.31508810979|-637.31508810979|-637.31508810979|-637.31508810979|-639.23898678866|-640.26554087629|559.26841860664|559.26841860664|559.26841860664|559.26841860664|559.26841860664|559.26841860664|559.26841860664|559.26841860664|558.35379845182|554.83755383535|550.37505981706|-597.99375331227|-597.99375331227|-601.87500408923|-601.87500408923|-606.80556009914|557.21926268081|557.21926268081|557.21926268081|557.21926268081|557.21926268081||||557.21926268081|557.21926268081|557.21926268081|557.21926268081|557.21926268081|557.21926268081|557.21926268081|557.21926268081|557.21926268081|557.21926268081|555.2436252009|550.54847244545|538.10941382827|-593.43123406593|-593.43123406593|-593.43123406593|-593.43123406593|||-593.43123406593|-593.43123406593|||-593.43123406593|-593.43123406593|-593.43123406593|-593.43123406593|-605.75692673992|-612.50769637769|-612.50855153077|-616.39839058974|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734|-617.19953407734||-617.19953407734|-617.19953407734|-617.19953407734|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-629.06864623678|-636.74294026309|-652.76993362566|-655.29992625073|-656.38879784041|-656.38879784041|-659.32088648934|-667.18627961647|-667.18627961647|-693.81808846275|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-704.40317695168|-711.89393271836|-711.89393271836|-711.89393271836|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395||-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-717.59461375994|-724.99335032092|-724.99335032092|-731.1037225788|-740.11524730977|-744.0169414553|-751.12993495034|-755.14437216704|-757.38263574116|-759.86959526795|-762.63288363106|-765.49764438773|-765.49764438773
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1496.0576653878|1448.6751837642|1436.9995662061|1436.9995662061|1436.9995662061|1436.3884068956|1418.2093409952|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896||-1589.496639896|-1589.496639896|-1609.4402961679|-1609.4402961679|-1660.2114401865|-1684.4016002072|-1701.5573335636|-1716.9226340291|-1716.9226340291|-1743.802926699|-1746.8978459061|-1746.8978459061|-1746.8978459061|||-1746.8978459061|-1753.4976065624|-1771.108451736|-1782.6205019289|||-1825.9300437982|-1825.9300437982|-1825.9300437982|-1875.2000486646|-1915.222276294|-1954.4136403267|-1976.6475917866|-1976.6475917866|-1976.6475917866|-1976.6475917866|-1976.6475917866|||-1976.6475917866|-2001.7696872224|-2001.7696872224|-2001.7696872224|-2001.7696872224|-2037.5063066945||-2037.5063066945|-2037.5063066945|-2037.5063066945|-2037.5063066945|-2037.5063066945|-2037.5063066945|-2108.8958963272|-2193.2391294734||-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|1891.956195282||||||||1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1823.84021698|-2101.0182208779|-2101.0182208779|-2101.0182208779|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1869.1064906606|1794.2672724205|1794.2672724205|1787.5191915783|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863||||1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|||1752.1584905863|1752.1584905863|||1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1752.1584905863|1717.1205450959|1712.3401791307|1712.3401791307|1650.8520730009|1650.8520730009|1617.0578588899|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375||1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1602.9081074862|1567.3978972068|1519.5344409961|1519.5344409961|1516.1493788846|1498.3925193663|1498.3925193663|1498.3925193663|1498.3925193663|1498.3925193663|1498.3925193663|1446.8250215181|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1574.4240963412|-1588.2489959347|-1588.609995483|-1619.5666616478|-1657.018512942|-1669.9087969026|-1669.9087969026|-1669.9087969026|-1670.7319965584|-1681.3881982968|-1681.3881982968||-1681.3881982968|-1694.0424425521|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1732.6781425942|-1732.6781425942|-1748.8090473269|-1756.2172713347|-1756.2172713347|-1756.2172713347
06690|1057069|/equities/jasa-armada-indonesia|JKSE||271.25114684189|271.25114684189|271.25114684189|271.25114684189|269.27905204654|268.31005782949|268.0111753661|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-286.45405401714|-286.45405401714|-289.39339335238|-292.10377039153|-292.7819671017|-295.97996344633|-296.97773716259||283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|280.21858275707|277.46697570045|||277.46697570045|277.46697570045|277.46697570045|275.40775077828|||274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|272.17293850269|268.85882055854|264.84313395394|||263.82570439326|263.13967154807|260.37741283119|259.86379203465|259.78245930204|259.78245930204||258.71908555807|258.71908555807|255.79898395342|252.22109328157|249.77319506412|249.77319506412|249.77319506412|249.77319506412||247.2029116523|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796||||||||-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.7150496644|-268.07825742716|-268.07825742716|-268.07825742716|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.86642015539|-270.18491128376|-271.26532257255|-271.26532257255|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017||||-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-272.93607728017|-273.59564142241|-273.8840460249|-274.20449558322|-274.56055064803|-274.9561673867|-275.39574154077|-275.53516809491|-275.53516809491|||-275.53516809491|-275.53516809491|||-275.53516809491|-275.53516809491|-275.53516809491|263.21818020268|263.21818020268|263.21818020268|263.21818020268|263.21818020268|263.21818020268|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762||262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.52400270937|262.52400270937|262.52400270937|262.52400270937|261.9600840712||261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3778.8024902763|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3831.8080025994|-3854.2311139993|-3856.9234599992|-3861.9320438947|-3861.9320438947||-3861.9320438947|-3886.1550670709|-3886.1550670709|-3886.1550670709|-3952.9500745233|-4002.1667494703|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|||-4064.6990729452|-4097.9989699391|-4113.3321888212|-4129.8135431347|||-4153.4735100428|-4153.4735100428|-4292.748344492|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|||3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483||3944.9072359483|3944.9072359483|3944.9072359483|3904.8969288315|3794.3299209239|3791.0863221282|3791.0863221282|3690.0959134758||3627.6418566198|3627.6418566198|3627.6418566198|3500.6425673212|3500.6425673212|3500.6425673212|3500.6425673212|3500.6425673212||||||||3500.6425673212|3500.1584081347|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4094.0481057107|-4094.0481057107|-4131.1645619008|-4181.2939576675|-4263.1043974084|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4311.6732858082|-4396.8592064536|-4402.621340504|-4444.0237116711|-4462.2485685234|-4483.9488500289|-4483.9488500289|4115.1303772752|4115.1303772752||||4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4115.1303772752|4086.8115303058|3998.6794781176|-4421.2427849609|||-4421.2427849609|-4421.2427849609|||-4421.2427849609|-4421.2427849609|-4421.2427849609|-4455.8253166232|-4558.1392406925|-4631.8213785472|-4734.2459761636|-4751.3522198837|-4751.3522198837|-4751.3522198837|-4751.3522198837|-4751.3522198837|-4751.3522198837|-4751.3522198837|-4751.3522198837|-4751.3522198837|-4777.6135776486|-4827.1476364364|-4827.1476364364||-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4979.4024755202|-5019.3360839114|-5029.6124492733|-5029.6124492733|-5061.7916103036|-5093.1017892263|-5094.0019880292|-5107.2244311435|-5140.8049234928|-5161.449914992|-5184.7529814716|-5184.7529814716|-5195.281090524|-5198.6456561378|-5207.2785878245|-5207.2785878245|-5226.4206531383|-5229.3562812648|-5285.7484953886|-5285.7484953886|-5291.6165917539|-5291.6165917539|-5291.6165917539|-5309.4604435815|-5309.4604435815|-5309.4604435815|-5309.4604435815|-5309.4604435815|-5309.4604435815||-5309.4604435815|-5309.4604435815|-5356.067159535|-5406.1857328167|-5503.5397031296|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5104.9262630005|5104.9262630005|5104.9262630005|5104.9262630005|5104.9262630005|5071.8969753943|5071.8969753943|5071.8969753943
06692|1131181|/equities/jasnita-telekom|JKSE||73.724817944852|66.52757549428|56.6417505492|53.649624844318|53.649624844318|53.649624844318|53.649624844318|53.649624844318|53.649624844318|53.649624844318|51.056710611936|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||||||||-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-67.547658854772|-67.547658854772|-67.941843171969|-68.866473051814|-68.866473051814|-70.407192279793|-71.007991421992|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.045394735818|-71.883771928687|-74.370857698541|-75.439330492026|-75.439330492026|-75.98814499114|-76.097938879044|-78.442988860143|-78.442988860143||||-78.442988860143|-79.825543177937|-80.917270197708|-81.80764317715|-81.80764317715|-81.80764317715|-81.80764317715|-81.80764317715|-81.80764317715|-83.890562375569|-83.890562375569|-83.890562375569|-83.890562375569|-83.890562375569|-86.767291528411|-87.796990587123|64.100150086251|||64.100150086251|64.100150086251|||54.611277873613|-60.257681637515|-60.257681637515|-60.688495848784|-60.688495848784|-61.098328720872|-61.553698578746|-62.559665087496|-62.763235738086|-62.763235738086|-62.763235738086|-62.763235738086|-62.763235738086|-62.763235738086|-62.763235738086|-63.792484153429|-67.380537948254|55.577180057495|-56.012116423774||-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.457907137527|54.294600647058|54.294600647058|54.294600647058|54.294600647058|54.294600647058|54.294600647058|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179||53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.185850163483|53.185850163483|53.185850163483|52.42872240387|50.698580448745|49.998422720828|49.664914134253|48.794349038059|48.715943375621|47.628825972912|47.532028858791|46.924476509768|45.971640566409
06693|101463|/equities/jasuindo-tiga|JKSE||254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|252.31456070192|248.68284522435|245.64760580483|243.30568617881|243.30568617881|-256.90262737569|-256.90262737569|-256.90262737569|-256.90262737569|-257.7806970841|-259.75633009345|-260.17370010383|-260.63744455981|-261.15271617757|-262.06773387791||-262.06773387791|-262.06773387791|-262.06773387791|-262.06773387791|247.89401939047|247.89401939047|247.89401939047|247.89401939047|244.66002154497|235.06669060552|231.18521178391|230.31690198212|227.12989109125|||226.03321232361|225.70356924845|225.33729916495|224.9303324055|||224.47814711722|223.97571901914|223.41746557682|221.79718397424|221.77464886027|221.05512204971|221.05512204971|220.95013561079|220.83348401199|218.70387112443|218.47166103479|||218.47166103479|218.47166103479|218.47166103479|218.47166103479|218.30184559421|217.92982934734||217.92982934734|217.92982934734|215.92203260816|213.46892512018|210.96547235575|206.40608039528|-224.40693512397|-224.40693512397||-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.45215013774||||||||212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|211.00414260195|210.18949602463|210.18949602463|210.18949602463|208.21055113848|-221.14433864712|-221.14433864712|-221.14433864712|-221.14433864712|-221.14433864712|-221.14433864712|-221.14433864712|-221.14433864712|-221.14433864712|-221.14433864712|-221.60482071902|-222.11646746558||||-223.68496385064|-224.64023751569|-224.64023751569|-224.64023751569|-224.64023751569|-224.64023751569|-224.96325619222|-224.96325619222|-227.07028465802|-228.18920517557|-228.97806001459|-228.97806001459|-228.97806001459|-228.97806001459|-231.53117779399|-232.30149309894|-232.30149309894|||-232.30149309894|-232.30149309894|||-232.30149309894|-232.30149309894|-233.00165899882|-235.7796211098|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-236.62269585427|-238.80299539363|-241.33666154848||-243.3740683872|-244.86007598578|-245.06675109531|-248.74083455034|-251.15648283371|-256.06275870413|-256.84560060988|-256.84560060988|-256.84560060988|-256.84560060988|-256.84560060988|-264.16177845542|-264.51308717269|-270.75457774031|-270.75457774031|-270.75457774031|-271.39397526701|-280.10441696335|-292.99186912814|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|265.30731778467|263.00813087186|261.67570096873|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104||-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-279.4600119456|-280.06667993956|-280.91451294864|-280.91451294864|-280.91451294864
06694|101460|/equities/j.a.-wattie|JKSE||-174.80435876163|-174.80435876163|-174.80435876163|-174.80435876163|-174.80435876163|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-177.23878600193|-184.26531777992|-184.51701975547|-188.8379359175|-188.8379359175|-188.8379359175|-188.8379359175|-189.70881768611|-194.56535298457|-196.46150331619|-201.06833701798|-201.92387286171||-201.92387286171|-204.0162865044|-204.0162865044|-204.0162865044|137.85367829362|137.85367829362|137.85367829362|137.85367829362|137.85367829362|127.17075365957|106.88209808263|106.88209808263|106.88209808263|||106.88209808263|106.88209808263|106.88209808263|106.88209808263|||106.88209808263|106.88209808263|106.88209808263|106.88209808263|106.88209808263|97.397651953861|97.397651953861|91.105832584172|91.105832584172|91.105832584172|90.581590588931|||90.581590588931|90.581590588931|90.581590588931|90.581590588931|90.581590588931|-104.73344010871||-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871||-104.7658048548|-104.7658048548|-104.7658048548|-104.7658048548|-104.7658048548|-105.26025290716|-105.26025290716|-106.40028100796||||||||86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|84.255227788477|82.857171431547|82.857171431547|82.857171431547|82.857171431547|82.857171431547|-104.19041086489|-104.19041086489|-104.19041086489|-104.19041086489|-104.19041086489|-104.19041086489|-106.87823429432|-107.1980381048|-108.053375672|-110.28152852445|-111.59058724938|-112.87843027709|-113.58714475233|-114.93016083592|-116.47795648435||||-118.97550720484|-119.05251822106|-119.05251822106|-119.05251822106|-119.05251822106|-119.66946469006|-120.53001027407|-120.53001027407|-120.53001027407|-120.53001027407|-120.53001027407|-120.53001027407|-122.50618552355|-122.50618552355|-124.61798391505|-127.29775990562|-128.31651473186|||-128.31651473186|-128.31651473186|||-128.31651473186|-128.31651473186|-128.31651473186|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319||-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-134.67397191465|-139.91552434961|-142.5728048329|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368||112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|107.99452135965|78.882801510721|-99.254044566912|-99.254044566912|-99.254044566912|-99.830433705324
06695|101464|/equities/jaya-konstruks|JKSE||70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031||70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|69.748904267011|68.054338074456|67.949264527174|||67.832516141304|67.407040924915|67.407040924915|67.407040924915|||67.407040924915|67.407040924915|67.407040924915|67.407040924915|67.407040924915|66.618934361017|66.132149290019|65.436418779175|65.436418779175|65.436418779175|65.371989731967|||65.371989731967|65.371989731967|65.371989731967|65.371989731967|65.371989731967|65.371989731967||65.371989731967|65.371989731967|65.371989731967|63.357766368852|63.119740409836|62.021933788706|61.689876324843|61.689876324843||61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843||||||||61.689876324843|61.689876324843|-75.04008015919|-76.211200176877|-77.679111307642|-78.310123675157|-78.566804083508|-79.352004537231|-80.335560596924|-81.130321724597|-81.130321724597|-82.367024138441|-83.422321617577|-83.422321617577|-83.422321617577|-83.422321617577|-83.422321617577|-83.422321617577|-83.422321617577|-83.422321617577|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-84.182811278245|-86.147568086939|-87.108408985488|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248||||-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-87.498966202248|-88.221073558053|-88.856748397837|-89.275581401662|-89.275581401662|-89.275581401662|-89.275581401662|-89.275581401662|||-89.275581401662|-89.275581401662|||-89.275581401662|-89.275581401662|-89.275581401662|-89.275581401662|-91.028423779624|-91.976026421805|-92.917807135338|-93.541333847313|-93.541333847313|-93.541333847313|-93.541333847313|-93.541333847313|-93.541333847313|-93.541333847313|-93.541333847313|-93.541333847313|-94.545926497015|-95.384362774461|-96.137319563692||-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-97.874799515213|-99.422907428276|-99.422907428276|-99.422907428276|-99.636563809196|-100.873959788|89.181482802847|89.181482802847|89.181482802847|89.181482802847|89.181482802847|89.181482802847|89.181482802847|87.646092003163|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567||87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|85.123396300209|85.123396300209|85.123396300209|85.123396300209|83.91488477801|83.528678688927|83.528678688927|83.528678688927|83.528678688927|83.528678688927|83.528678688927
06696|101466|/equities/jaya-real-prop|JKSE||724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|707.20998669642|705.51109632935|-729.64033857125|-729.64033857125|-729.64033857125|-729.64033857125|-729.64033857125|-729.64033857125|-730.43370952362|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001||-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-731.41296495063|-731.41296495063|-733.5144055007|-733.59803148234|-733.59803148234|||-734.93584133622|-734.93584133622|-737.4287125958|-739.08745843978|||-740.47834375282|-740.47834375282|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|||-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239||-741.00878205239|-741.00878205239|-741.00878205239|-746.67642450266|-748.52936055851|-751.20908710927|-751.20908710927|-753.56565234364||-756.1840581596|-756.49266439457|-756.49266439457|-762.21407154952|-763.09444712333|-763.09444712333|705.8845315337|705.8845315337||||||||705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337||||705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|697.09392392633|694.60414804709|694.60414804709|694.60414804709|687.8934978301|||668.214997589|660.17283652963|||660.17283652963|642.96208615751|642.96208615751|642.96208615751|642.96208615751|642.96208615751|642.96208615751|638.84676239723|638.71862488582|-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424||-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-674.97212131582|-676.35791257313|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373||-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373
06697|1088205|/equities/jaya-sukses-makmur|JKSE||1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1040.5969380176|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407||1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1039.8777663407|1037.7747137733|1037.7747137733|1037.7747137733|1033.3607930815|1032.9008812016|1032.3898680018|1031.8220755576|1031.191195064|||1030.4902167377|1029.7113519308|1029.3098561039|1029.3098561039|||1029.3098561039|1029.3098561039|1029.3098561039|1027.8442845599|1026.2158717332|1025.1623754914|1025.1623754914|1025.1623754914|1020.1804172127|1006.5893524585|1004.5437249539|||993.38191661547|982.09101846164|980.65668717959|980.45334122785|980.45334122785|980.45334122785||980.45334122785|976.33704580873|975.09671756525|971.2185750725|965.52063896945|-1028.4190169234|-1028.4190169234|-1028.4190169234||-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234||||||||-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1028.4190169234|-1029.0666875597|-1029.0666875597|-1036.7407639552|-1040.2675155058|-1041.9639061176|-1043.8487845751|-1045.7468981611|-1045.7468981611|-1045.7468981611|-1045.7468981611|-1045.7468981611|-1045.7468981611|-1045.7468981611|-1052.4965535124|-1068.0517261249|1025.1010118506|1025.1010118506|1025.1010118506|1025.1010118506|1024.0011242784|1022.779026976|1021.4211410844|1017.4123789827|1016.5609672706|1016.5609672706|1016.5609672706|1016.5609672706|1016.5609672706|1016.5609672706|1016.5609672706|1016.5609672706||||1016.5609672706|1016.5609672706|1015.9703299637|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|-1064.3365567692|||1023.7321951392|1023.7321951392|||1023.7321951392|1023.7321951392|1023.7321951392|1018.5913279324|1014.8236977027|1006.748553003|990.83172555889|-1048.5074043528|-1048.5074043528|1016.1800420041|1016.1800420041|1010.7556022268|1002.7840024742|986.49259564717|986.49259564717|980.65777292795|980.65777292795|980.65777292795|980.65777292795||980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795||980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795
06698|1073106|/equities/jaya-trishindo|JKSE||-282.92450474674|-284.58580832931|-284.58580832931|-285.8731203659|-287.30346707322|-287.89274119246|-289.54659406477|-289.54659406477|-289.82954896086|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-293.83283460421|-294.70314956023|-295.35996387225|-295.35996387225|-295.35996387225|-295.35996387225|-295.35996387225||-295.35996387225|-301.06662652472|-305.34151422805|-305.34151422805|-308.60168247561|-312.89075830624|-314.76750922915|-319.18612136573|-320.76235707303|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|||-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|||-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|||-342.76209563921|254.81411392472|254.81411392472|235.23790436079|180.43100484533|-217.21642321404||-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404||-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404||||||||-217.21642321404|-217.21642321404|-217.21642321404|-228.5182480156|-237.01018273531|-237.01018273531|-238.01131415035|-248.12368238927|-255.4707582103|-264.96750912256|-267.74167680284|-269.15741866983|-270.61935407758|-271.74951086356|-271.74951086356|-271.74951086356|-271.74951086356|-275.55687795486|-275.55687795486|-275.55687795486|-275.55687795486|-275.55687795486|-280.72986439429|-284.58873821587|-289.46827955475|-289.46827955475|-289.46827955475|-289.46827955475|-291.85364394972|-291.94849327747|-295.05388141941|-299.83764602157|-302.37516224619|261.48620356691|261.48620356691|261.48620356691|261.48620356691|261.48620356691|261.48620356691|261.48620356691|261.48620356691||||261.48620356691|261.48620356691|261.48620356691|256.76244840768|254.40272045297|246.66968939219|245.27122147184|245.27122147184|244.26779351419|244.26779351419|244.26779351419|235.85310390465|233.39786668816|233.39786668816|233.39786668816|233.39786668816|233.39786668816|||233.39786668816|233.39786668816|||233.39786668816|233.39786668816|233.39786668816|233.39786668816|233.39786668816|233.39786668816|233.39786668816|233.39786668816|233.39786668816|230.87962046704|230.87962046704|230.87962046704|230.87962046704|230.87962046704|230.87962046704|230.87962046704|230.87962046704|230.87962046704|230.87962046704||230.87962046704|230.87962046704|230.87962046704|-297.58524543966|-297.58524543966|-297.58524543966|-297.58524543966|-310.3169393774|-311.90771041934|-315.23078935482|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|263.76119202236|-363.97230175259|-363.97230175259|-363.97230175259|-384.63589083621|-400.0398787069|-418.15542078544|-421.5992849203|-421.5992849203|-437.33253880033|-454.03615422259||348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702|348.38996572702
06699|101467|/equities/jembo-cable-co|JKSE||781.21464480348|781.21464480348|781.21464480348|755.23849422609|746.93166025121|746.57978086585|746.57978086585|746.57978086585|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1026.2043876599|-1037.7270973999|-1046.3634415555|-1063.4593795061|-1081.065977229|-1110.0733080322|-1136.7481200358|-1161.3868000398|-1195.9853333775|-1255.5392593084|-1260.8769547871||-1284.3851293667|-1284.3851293667|-1380.2040532948|-1380.2040532948|-1380.2040532948|-1380.2040532948|-1426.615614772|1029.7189989757|1029.7189989757|1029.7189989757|1029.7189989757|962.46555441747|915.23950490829|||846.90062334357|846.90062334357|817.66735927064|814.6303991896|||809.86711021066|763.18567801185|755.20630890205|754.66828259513|754.66828259513|721.06828231051|721.06828231051|721.06828231051|721.06828231051|721.06828231051|721.06828231051|||721.06828231051|721.06828231051|721.06828231051|682.29809145612|669.77565717347|660.02850797052||654.80933877987|654.80933877987|654.80933877987|625.89926531096|615.72140590107|588.93795354527|588.93795354527|588.93795354527||588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527||||||||588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|-646.18005161636|-648.59289988777|-648.59289988777|-648.59289988777|-648.59289988777|-650.08382702193|-650.08382702193|-655.09314113548|-657.32571237276|-657.5626078676|-657.5626078676|-668.95845318622|-671.94322997443|-671.94322997443|-671.94322997443|-671.94322997443|-682.71469997159|-691.25271601431|-691.25271601431|-702.78079557145|-714.75643952383|-726.11826613759|-737.63140681955|-752.92378535505|-769.41208068525|613.91906605488||||613.91906605488|613.91906605488|613.91906605488|613.91906605488|613.91906605488|604.35451783876|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|||-627.76457679752|-627.76457679752|||-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752||-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-627.76457679752|-628.07175199724|-630.45895308301|-630.45895308301|-636.06550342557|-636.73944825063|-637.48827583403|-638.32030648226|-642.77198331143|-642.77198331143|-645.47640193034|-645.47640193034|-645.47640193034|-645.47640193034||-645.47640193034|-645.47640193034|-645.47640193034|-645.47640193034|-645.47640193034|-645.47640193034|-648.02933547816|-652.50535244217|-652.50535244217|-655.28372493575|-657.25969437305|-661.89468441118|-661.89468441118|-663.77187156797|-667.24652396442|-669.99613773824|-670.5512641536|-674.77918239289|-681.51750912702|-681.51750912702|-681.5790559854
06700|101238|/equities/kabelindo-murn|JKSE||-457.54836732181|366.2118921953|366.2118921953|349.79099132811|316.43443480901|300.59381645446|293.32646272718|291.36273636353|289.95859595948|282.45738793781|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952||-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952|284.04384446973|284.04384446973|279.49316052192|276.11964727925|276.11964727925|276.11964727925|276.11964727925|276.11964727925|275.9768674261|||275.9768674261|275.9768674261|275.9768674261|275.9768674261|||275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|274.61528125133|274.61528125133|||274.61528125133|274.61528125133|274.61528125133|-299.14939127542|-299.14939127542|-299.14939127542||-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542||-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542||||||||-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-302.49932363936|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-306.1772072599|-306.1772072599|-306.1772072599|-306.1772072599|-306.1772072599|-306.1772072599|-306.30800806655|-309.82168459061|-309.82168459061|-309.82168459061|-311.79220319828|-311.79220319828|-314.88022577587|-315.53358419541|-316.37658711027|-316.37658711027|-316.37658711027|-316.37658711027|-316.37658711027|-316.37658711027|-316.37658711027|-316.37658711027||||-316.37658711027|-316.76129722645|-316.76129722645|-316.76129722645|-316.76129722645|-320.73477469605|-322.4256477729|-322.4256477729|-322.96809408707|-322.96809408707|-322.96809408707|-322.96809408707|-322.96809408707|-322.96809408707|-322.96809408707|-322.96809408707|-322.96809408707|||-322.96809408707|-322.96809408707|||-322.96809408707|-322.96809408707|-322.96809408707|-322.96809408707|-332.70794799324|-332.70794799324|-332.70794799324|-332.75339382057|-332.75339382057|-332.75339382057|-332.75339382057|-332.75339382057|-332.75339382057|-332.75339382057|-332.75339382057|-332.75339382057|-332.75339382057|290.40096965664|290.40096965664||290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664||290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|283.88996628515
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221||1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|||1379.951385469|1366.8904282989|1365.1560314433|1364.620756438|||1364.620756438|1364.620756438|1353.9586289254|1353.9586289254|1353.9586289254|1353.9586289254|1332.7381741089|1332.7381741089|1332.7381741089|1311.3757490099|1290.9730544555|||1256.358949395|1228.4987029567|1228.4987029567|1208.8874477297|1186.5416085886|1164.4906762095||1147.211862455|1114.6798471722|1096.5887190803|1092.2082951608|1092.2082951608|1078.8425501787|1058.288066116|1058.288066116||1058.288066116|1058.288066116|1053.133414958|1053.133414958|1001.8149055089|-1153.3220446497|-1153.3220446497|-1153.3220446497||||||||-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1162.0244940552|-1180.5827711725|-1195.3697457472|-1202.6330508302|-1204.3000627533|-1204.3000627533|-1234.6857380785|-1234.6857380785|-1234.6857380785|-1234.6857380785|-1252.9841534206|-1255.5379482451|-1261.7088313834|-1306.0653682038|-1308.1281868931|-1313.7535409924|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595|-1327.8067997595||||-1343.0012358542|-1343.0012358542|-1343.0012358542|-1343.0012358542|-1343.0012358542|-1349.4458176158|-1378.2731306842|-1386.4174452891|-1386.4174452891|-1400.6696855421|-1400.6696855421|-1420.7440950468|-1444.9612361904|-1444.9612361904|-1444.9612361904|-1444.9612361904|-1444.9612361904|||-1444.9612361904|-1444.9612361904|||-1444.9612361904|-1444.9612361904|-1444.9612361904|-1483.5680402115|-1530.3533780128|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187||-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1558.3209976875|-1592.5788863194|-1617.0320959105|-1626.1467732339|-1639.6075258154|-1670.9528064615|-1704.1142294017|-1714.1113845477|-1714.1113845477|-1714.1113845477|-1714.1113845477|-1717.6066475897|-1717.6066475897|-1745.3962750997|-1746.5514167774|-1762.5571297527|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1622.5852566601|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656||1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1605.7366047396|1598.4089387892|1598.4089387892|1598.4089387892|1598.4089387892|1568.5151548531|1568.5151548531|1568.5151548531
06702|1052430|/equities/kapuas-prima-coal|JKSE||-11.576001446745|-11.576001446745|-11.576001446745|-12.917779385272|-13.241977094747|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338||-13.307682739338|-13.307682739338|-13.307682739338|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|||-13.366353777081|-13.366353777081|-13.366353777081|-14.018170863423|||-14.171016273557|-14.171016273557|-14.171016273557|-14.523351415063|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|||-14.572700007365|-14.572700007365|-14.572700007365|12.913351612003|12.913351612003|12.913351612003||12.913351612003|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418||12.421387426939|12.421387426939|12.245986029932|-13.969690550325|-13.969690550325|-13.969690550325|-13.969690550325|-14.855211722583||||||||-14.929645709991|-14.929645709991|-14.929645709991|-15.25516189999|-15.851388065829|-15.851388065829|-15.851388065829|-16.168208962033|-16.298009957814|-16.44223328646|-16.6024814294|-16.780534921556|-16.978372135062|-17.499308034532|-17.499308034532|-17.499308034532|-17.499308034532|-17.499308034532|-17.499308034532|-17.499308034532|-17.597911153744|-17.597911153744|-17.997679059715|-18.219643399683|-18.632937110759|||||||-18.762885321925|-18.762885321925|-19.585023153525|-19.585023153525|-19.585023153525|-19.585023153525|-19.585023153525|-20.483359059473|-20.87039895497|-21.078221061077||||-21.195334643305|-21.195334643305|-21.439260714784|-22.210289683093|-23.178099647881|-24.308999608757|-26.898888454174|24.556790606473|22.396434007192|19.718260007991|18.353622231102|17.300768186545|17.300768186545|17.111964651717|15.902182946352|-17.582178103411|-17.582178103411|||-17.582178103411|-17.582178103411|||-17.61135542306|-17.61135542306|-17.61135542306|-17.906595239649|-17.906595239649|-17.906595239649|-17.906595239649|-17.906595239649|-18.650117579813|-18.650117579813|-19.500130644237|18.999854839737|17.888727599708|16.765252888564|15.628058765071|14.475620850079|-15.54861623447|-15.54861623447|-15.720684704967||-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-16.261693902663|-16.261693902663|-16.261693902663|-16.261693902663|-16.261693902663|-16.40188211407|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|15.248478831595|14.66497647955|-15.594470578278|-15.660522864753|-15.73391429417|-15.815460326856|-15.90606702984|-16.006741144267|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.520107776826|-17.355675307584|-17.506305897316|-17.67367321924||-17.859636910267|-18.18057189337|-18.18057189337|-18.18057189337|-18.256190992633|16.33581482492|16.33581482492|16.33581482492|15.150905361023|14.167222717452|||||||||||
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||-30.866997097713|-30.866997097713|-30.866997097713|-31.051848268781|-31.051848268781|-31.502053631979|-32.280059591088|-32.755621767876|-33.89513529764|-34.420905086575|-34.420905086575|-34.420905086575|-34.420905086575|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428||32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.032245715669|||32.032245715669|32.032245715669|32.032245715669|32.032245715669|||32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|||32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669||32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|-34.380530211064|-34.380530211064|-34.380530211064||-34.380530211064|-34.380530211064|-36.367255790071|33.580154165616|33.580154165616|33.580154165616|33.580154165616|33.580154165616||||||||33.580154165616|32.866837961796|29.740931068662|29.601034520735|29.445593911928|28.772882124364|-30.595207253871|-30.595207253871|29.116436384588|27.018262649542|24.909180721713|22.787978579681|20.653309532979|-21.424735433439|-21.424735433439|-21.424735433439|-21.424735433439|-21.424735433439|-21.424735433439|-21.424735433439|-21.424735433439|-21.694150481599|-22.491084410302|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|19.723408961448|-21.15332357627|-21.15332357627|-21.15332357627||||-21.15332357627|-21.15332357627|-21.283164220055|-21.283164220055|-21.283164220055|-21.283164220055|-21.283164220055|-21.283164220055|-21.457501811217|-21.457501811217|-21.457501811217|-21.457501811217|-21.457501811217|-21.457501811217|-22.897224234685|-23.060276158282|-23.060276158282|||-23.060276158282|-23.060276158282|||-23.060276158282|-23.060276158282|-23.060276158282|-23.060276158282|20.170208568386|20.170208568386|20.170208568386|20.170208568386|19.244676187095|-21.198329237776|-21.198329237776|-21.198329237776|-21.198329237776|-21.389556534024|-21.389556534024|-21.389556534024|-21.389556534024|-21.389556534024|-21.957765644977||18.188010919521|18.188010919521|18.188010919521|18.188010919521|18.188010919521|18.188010919521|18.188010919521|17.042234355023|16.583475363862|-18.993243992238|-18.993243992238|-18.993243992238|-18.993243992238|-19.436937769154|-20.207708632393|-21.17523181377|-21.639146459745|-21.907249595709|-21.907249595709|-21.907249595709|-21.907249595709|-22.730277328566|-23.381924043702|-23.381924043702|-23.381924043702|-23.381924043702|-23.381924043702|-24.354227214447|-24.354227214447|-24.800037331203|-24.800037331203|-24.800037331203|-24.956836211361|-24.956836211361|-25.007595790401|-25.563995322668|-25.959994802965|21.185191601278|21.185191601278|17.858261236146|-20.810788597351|-20.810788597351|-20.810788597351|-20.819903364351|-20.819903364351|-20.819903364351|-20.819903364351|-21.244337071501|-21.493707857224|-21.937453174693|-22.374947971881||-23.098701199853|-23.098701199853|-23.554112444282|-24.31989190652|-24.31989190652|-24.799879896134|-25.610977662371|-26.123308513745|-26.169147481132|-26.169147481132|-26.169147481132|-26.251752749635|-26.251752749635|-26.251752749635|-26.251752749635|-26.251752749635|-27.224169721817|23.888531893818|23.888531893818|23.888531893818|23.888531893818
06704|101469|/equities/k-i-jababeka|JKSE||173.29144198618|173.29144198618|173.29144198618|173.29144198618|173.29144198618|173.29144198618|171.71359851574|171.71359851574|171.71359851574|171.71359851574|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||||||||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-187.84096247512|-187.84096247512|-190.65662497236|-192.61847219151|-194.55530524057|-194.55530524057|-194.55530524057|-194.55530524057|-194.55530524057|-194.78367248953|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898||||180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|||180.55001434898|180.55001434898|||180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.55001434898|180.3889048322|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981||175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|171.16689829979|166.35210922199|165.22456580221|163.84417893951|163.84417893951|163.84417893951|163.84417893951|163.49353215501|162.78224684501|162.78224684501|162.78224684501|162.78224684501|162.5224753924|162.5224753924|162.5224753924|162.5224753924|162.5224753924|162.5224753924|161.302750436|159.65154374815|159.65154374815|158.71137807024|158.71137807024|158.71137807024|158.71137807024||158.71137807024|158.71137807024|158.71137807024|158.71137807024|149.3459756336|148.32886181512|139.53206868346|137.27038501633|137.27038501633|137.27038501633|137.27038501633|137.27038501633|137.27038501633|134.18931668481|132.43257409423|132.4130791279|132.4130791279|132.4130791279|132.4130791279|132.4130791279|129.45897680877
06705|101239|/equities/kedaung-indah|JKSE||-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364||-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|||-122.04780004494|-122.04780004494|-122.44200004994|-122.87807157694|||-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|||-122.87807157694|-123.15579091487|-123.15579091487|-123.15579091487|-124.72865657208|-126.0873961912||-126.40576130031|-126.40576130031|-126.40576130031|-126.40576130031|-126.40576130031|-126.40576130031|-126.50640144479|-129.00711271643||-130.78568079604|-130.94776832196|-130.94776832196|-130.94776832196|-130.94776832196|-131.83085369107|-132.17389344576|-132.17389344576||||||||-137.86900425403|-137.86900425403|-138.02111583781|-141.02346204201|107.61746357167|107.61746357167|107.61746357167|107.61746357167|107.61746357167|107.61746357167|-130.91705957247|-130.91705957247|-130.91705957247|-131.66350536048|-131.66350536048|-131.66350536048|-131.66350536048|-131.66350536048|-131.66350536048|-131.66350536048|114.36569604295|114.36569604295|114.36569604295|114.36569604295|114.36569604295|114.36569604295|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353||||108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.74858555353|108.55398394837|108.4523927017|108.4523927017|108.4523927017|108.4523927017|108.4523927017|108.4523927017|108.4523927017|108.4523927017|||108.4523927017|108.4523927017|||108.4523927017|108.4523927017|108.4523927017|108.4523927017|108.4523927017|108.4523927017|108.4523927017|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087||-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-143.92498658985|-148.13887398873|-149.82097109858|-150.24552344287|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|122.38875303732|122.38875303732|122.38875303732|121.91204078682|121.91204078682|121.58276640348|121.58276640348|119.36974044831|113.4663782759|112.12930919544|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887||107.81801379887|107.81801379887|107.81801379887|107.02001533208|104.18890592454|101.9314981322|101.9314981322|101.9314981322|101.9314981322|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558
06706|101471|/equities/kedawung-setia|JKSE||441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|438.83221019104|438.83221019104|438.83221019104|438.83221019104|438.83221019104|433.14923059144|433.14923059144|433.14923059144|433.14923059144|430.27692287938|426.60405553839|426.60405553839|426.60405553839|426.60405553839|426.60405553839|426.60405553839|426.39402990786|426.39402990786|426.39402990786||426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|||426.39402990786|426.39402990786|426.39402990786|426.39402990786|||411.1044776754|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131||-455.55833143131||||||||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-463.06481270146|-470.18312522384|-475.20347247093|-475.85661518647|-475.85661518647|-475.85661518647|-496.84068354052|-508.48964837835|405.2922597495|405.2922597495|405.2922597495|405.2922597495|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441||||396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.98273173441|396.31414637156|-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|||-486.56981738987|-486.56981738987|||-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987||-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|-486.56981738987|-489.41441275934|-489.41441275934|-489.41441275934|-489.41441275934|-489.41441275934|-489.41441275934||-489.41441275934|-489.41441275934|-489.41441275934|-489.41441275934|-489.41441275934|-489.41441275934|-501.0102313052|-501.0102313052|474.11082554914|474.11082554914|474.11082554914|474.11082554914|472.34536172126|471.38373524585|466.37081693983|450.27312993314|443.70625548127|442.86806164586|440.82562405095||439.1812489455|438.69598635247|438.69598635247|437.31757574379|437.31757574379|-459.75898389055|-459.75898389055|-459.75898389055|-466.25998210061|-468.20553566734|-470.9922618526|||458.40461499679|458.40461499679||||456.89556977559|456.89556977559|||456.89556977559||456.89556977559||456.89556977559|454.05063308399|446.51459231554|426.54399146171|417.5488794019||364.77653266878|||-389.39817370361|||-389.39817370361|||||||-389.39817370361||||-389.39817370361||-389.39817370361|-389.39817370361
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1122.686316598||||-1122.686316598|-1128.3473044419|-1128.3473044419|-1136.7312392114|-1136.7312392114||-1136.7312392114|-1136.7312392114|-1136.7312392114|-1138.5902657904|-1155.7432654074|-1155.7432654074|-1155.7432654074|-1155.7432654074|-1155.7432654074|-1167.0904511203|-1167.0904511203|||-1174.5449456892|-1198.383272988|||-1208.7591922089|-1215.565769121|-1243.96196569|-1255.2355174333|-1278.3172415926|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1290.177294038|-1329.3636600422|-1349.0151778247||-1378.350197583|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1489.0295971666|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1103.1912449691|1095.9768456409|1095.9768456409|1078.8631618232|1064.5701798036|1061.7446442262|1043.6051602514|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1029.0288836329||962.99862176899||962.99862176899|932.22069085443||920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|911.46060615041|911.46060615041|911.46060615041|903.74766191408|903.74766191408
06708|1152348|/equities/kencana-energi-lestari|JKSE||-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-853.9252085234|-867.41689835933|-872.27394859177||-872.27394859177|-874.89263359765|-874.89263359765|-874.89263359765|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|||783.70327291657|783.70327291657|783.70327291657|783.70327291657|||783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|||783.70327291657|783.70327291657|783.70327291657|769.67030324063|738.90302227796|738.90302227796||738.90302227796|732.94780253106|689.66422503452|652.12691670502|643.75212967224|624.72458852471|623.02732058302|617.53035620335||600.86706244817|591.51895827574|591.13217586193|572.36908429104|565.80345863781|565.80345863781|565.80345863781|565.80345863781||||||||565.80345863781|-665.17991367504|-665.17991367504|-665.17991367504|-665.17991367504|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|590.43558269321|590.43558269321|588.39328256853|588.39328256853|588.39328256853|588.39328256853|583.41324176852|583.41324176852|583.41324176852|583.41324176852|583.41324176852|583.41324176852|583.41324176852|583.41324176852|583.41324176852|583.41324176852|574.61924610355|574.61924610355|574.61924610355|574.61924610355||||574.61924610355|574.61924610355|559.66170064525|559.66170064525|559.66170064525|559.66170064525|559.66170064525|559.66170064525|559.66170064525|559.66170064525|559.66170064525|545.93887069842|-630.39178380544|-630.39178380544|-630.39178380544|-640.71309311716|-648.84788124129|||-649.84306326085|-649.84306326085|||-656.21451473428|-656.90501637142|-657.84569922398|-657.84569922398|-670.10633247108|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927||-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-690.68373366064|-690.68373366064|-690.68373366064|-690.68373366064|-690.68373366064|-696.77004155634|-696.77004155634|-704.78774671264|-704.78774671264|-704.78774671264|-704.78774671264|-704.78774671264|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-716.93742888391|-717.8565553963|-717.8565553963|-717.8565553963|-720.95172821811|-724.65257643088|-724.65257643088|-724.65257643088|-730.25009435912|-730.25009435912|-731.38899373235|-733.26884237219|-733.26884237219|-733.26884237219|-733.26884237219||-733.26884237219|-733.35426930243|-733.44918811381|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186
06711|101474|/equities/kimia-farma|JKSE||-625.27491424099|-638.36101582332|-659.01223980369|-666.07988999134|-666.07988999134|-666.07988999134|-691.76529628561|-691.76529628561|-714.07566877855|-714.07566877855|-714.07566877855|-714.07566877855|-720.97801050217|-720.97801050217|545.70703034391|545.70703034391|||||||||||545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|528.00781149324|515.76788826892|515.76788826892|||515.76788826892|515.76788826892|511.40876474324|501.28751638138|||490.86658985924|490.86658985924|490.86658985924|490.86658985924|490.86658985924|490.86658985924|461.40732206582|427.45258007313|419.16107974386|419.16107974386|419.16107974386|||419.16107974386|419.16107974386|419.16107974386|419.16107974386|419.16107974386|419.16107974386||396.62342193762|383.58157993069|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921||-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921||||||||-436.09641552921|-436.09641552921|-436.09641552921|-440.2182394769|-471.46471052989|-494.96078947765|-497.84532164184|-510.60591293538|-513.00656992819|-526.67396658688|-542.85996287431|-562.95551430479|-567.67279367199|-578.57878931869|-578.57878931869|-578.57878931869|-578.57878931869|-587.86532146521|-600.6836905169|-601.870767241|-615.41196360111|-618.51329289013|-624.9137675931|-624.9137675931|-624.9137675931|-624.9137675931|-624.9137675931|-624.9137675931|-624.9137675931|-624.9137675931|-624.9137675931|-624.9137675931|-625.45974177011|-638.25276761742|-638.25276761742|-659.72529735269|-669.9725526141|-677.19172512678|-680.7685834742|-702.95504132618|-702.95504132618||||-713.56115702908|-727.29017447676|-737.54959811946|-737.54959811946|-749.77733124384|-752.65719906647|-752.65719906647|-752.75580131663|-752.75580131663|-766.95089035181|605.75576840144|605.75576840144|605.75576840144|605.75576840144|595.56196489049|-663.59509043338|-663.59509043338|||-663.59509043338|-663.59509043338|||-663.59509043338|-663.59509043338|-663.59509043338|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-668.5612118184|-674.76692817086|-674.76692817086|-681.6854757454||-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-696.77011628923|-701.69769038303|-701.69769038303|-701.69769038303|-708.2752115367|-709.19467948523|-724.10519942803|-736.50577714226|-738.06197460251|-738.95774955834|-758.84194395371|-772.27319608857|-772.27319608857|-772.27319608857|-772.27319608857|-781.32493344268|-781.32493344268|-793.97214826965|-810.02734354277|-810.02734354277|-818.6414928253|-826.96480595716|-826.96480595716|-829.96089550796|-835.51210611995|-839.18011791106|-852.70013101229|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|672.60992021243|672.60992021243|672.60992021243|652.34435579159|647.04301205979|647.04301205979|647.04301205979|641.99223562199|629.62004397777||629.62004397777|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|601.79908514851|-648.02717052826|-648.02717052826|-648.02717052826
06713|1052236|/equities/kioson-komersial|JKSE||-55.723918530803|-55.723918530803|-55.912245099757|-55.912245099757|-57.680272333064|-59.144747036737|50.116971650293|49.883028349707|49.870031499674|49.855590555194|49.839545061326|49.821716734807|49.801907483119|49.779897203465|49.755441337184|49.728268152426|49.698075724918|49.664528583243|49.627253981381|49.58583775709|49.539819730099|49.488688588999|49.431876209999|49.368751344444|49.298612604937||49.220680672153|49.134089635725|49.037877373028|48.93097485892|48.812194287689|48.68021587521|48.533573194678|48.370636882975|48.189596536639|47.988440596266|47.764933995851|47.516593328723|47.240659254137|||46.979241441432|46.979241441432|46.979241441432|46.979241441432|||46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.263283783691|46.263283783691|46.263283783691|46.263283783691|||46.263283783691|-53.181426426323|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942||-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942||-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942||||||||-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.00126564438|-50.001406271533|-50.001562523926|-50.001736137695|-50.001929041883|-50.00214337987|-50.002381533189|-50.002646147988|-50.002940164431|-50.003266849368|-50.003629832631|-50.004033147368|-50.004481274853|-50.004979194281|-50.005532438091|-50.006147153434|-50.006830170482|-50.007589078313|-50.008432309237|-50.009369232486|-50.010410258318|-50.011566953686|-50.012852170762|-50.014280189736|-50.015866877484|-50.017629863872|-50.019588737635||||-50.021765264039|-50.02418362671|-50.026870696344|-50.029856329272|-50.033173699191|-50.036859665767|-50.040955184186|-50.045505760207|-50.050561955785|-50.056179950873|-50.062422167636|-50.06935796404|-50.077064404489|-50.085627116099|-50.09514124011|-50.105712489011|-50.117458321123|||-50.130509245693|-50.145010272992|||-50.161122525547|-50.179025028385|-50.198916698206|-50.221018553562|-50.245576170624|-50.272862411805|-50.303180457561|-50.336867175068|-50.374296861186|-50.415885401318|-50.462094890353|-50.513438767059|-50.570487518955|-50.633875021061|-50.704305578956|-50.782561754396|-50.86951306044|-50.966125622711|-51.073472914123||-51.192747682359|-51.325275202622|-51.472528002913|-51.636142225459|-51.817935806065|-52.019928673406|-52.244365192673|-52.49373910297|-52.770821225522|-53.07869025058|-53.420766945089|-53.80085216121|-54.223169068011|-54.692410075568|-55.213788972854|-55.793098858726|-56.936776509696|-57.318640566329|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-58.228950950027|-58.754389944474|-59.338211049416|-60.541001295575|-60.541001295575|-61.434445883973|51.252536247725|51.252536247725|51.252536247725|51.252536247725|51.252536247725|51.252536247725|48.280595830806|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194||48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|-50.000008652847|-50.000008652847|-50.000009614274|-50.000010682527|-50.000011869474|-50.000013188305|-50.000014653672|-50.000016281858|-50.000018090953|-50.000020101059|-50.00002233451|-50.000024816122|-50.000027573469
06714|1025103|/equities/kirana-megatara|JKSE||-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.88956117153|-298.88956117153|-299.32173463504|-303.57970515004|-305.42189461116|-307.64594596867|-307.64594596867|-307.64594596867|-308.60660663185|-309.78511847984|-314.9834649776|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-325.01983478902|-325.01983478902||-325.01983478902|-336.46648309891|-339.25491740607|-339.25491740607|-344.17213045118|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|||274.4161045323|274.4161045323|274.4161045323|274.4161045323|||274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|261.240116147|256.04457349667|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|||-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565||-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565||-308.35514863961|-308.9075909131|-308.9075909131|-310.78621212566|-310.87356902851|-316.19285447613|-325.88094941792|-327.88868468208||||||||-327.88868468208|-327.88868468208|-327.88868468208|-327.88868468208|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|285.93127786173|280.32784784039|280.32784784039|280.32784784039|280.32784784039|280.32784784039|280.32784784039|280.32784784039|280.32784784039|280.32784784039|280.32784784039|280.32784784039|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223||||278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|||278.32502529223|278.32502529223|||278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223||278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|266.1920824451|266.1920824451|266.1920824451|266.1920824451|243.43564716122|227.15071906802|214.05635452002|206.93377101237|206.93377101237|206.26591646323|206.26591646323|206.26591646323|206.26591646323|206.26591646323|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133||203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|196.59382436846|196.59382436846|196.59382436846|196.59382436846|196.59382436846
06715|101475|/equities/kmi-wire-n-cab|JKSE||-397.58505130962|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943||377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|||377.56873222943|377.56873222943|373.29859136604|370.45505106918|||370.45505106918|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|||366.46462897034|365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275||365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275|-384.33893413273||-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273||||||||-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.37659348081|-385.86288164534|-387.74429832758|-387.74429832758|-388.42839276761|-388.42839276761|-388.42839276761|-392.3648808529|-392.516534281|-393.68503808999|-394.15436801234|-394.15436801234|-397.39374223593|-397.47148641355|-397.47148641355||||-397.47148641355|-397.47148641355|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|||-397.92777727042|-397.92777727042|||-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-397.92777727042|-401.91975252269|-404.97137692179|-404.97137692179|-404.97137692179|-404.97137692179|-404.97137692179|-404.97137692179|-407.2214844579|-407.2214844579|-407.2214844579|-407.2214844579||-407.2214844579|-407.2214844579|-411.91276050877|-413.90306723197|-414.7811858133|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-420.10822907447|-423.89803230496|-426.66448033885|-442.73831148761|400.50173527266|400.50173527266|400.50173527266|400.50173527266|400.48704511958|400.48704511958|400.48704511958|400.48704511958|400.48704511958||397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|392.37758938293|384.3093183338|384.3093183338|384.3093183338|384.3093183338|384.3093183338
06716|101476|/equities/kobexindo-trac|JKSE||-159.58917999725|-161.48797777472|-161.63915795055|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915||145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|||145.39039780915|145.39039780915|145.39039780915|145.39039780915|||145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|||145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915||145.39039780915|145.39039780915|132.76710867683|121.77095916414|121.77095916414|121.77095916414|121.77095916414|121.77095916414||-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-160.8396713326||||||||-163.68267672511|-163.68267672511|-163.68267672511|-163.98075191678|-168.47861324087|-173.19845915652|-174.38717684058|-174.49506653895|-174.49506653895|-174.49506653895|-174.49506653895|-174.49506653895|-177.43896282105|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-178.07240589228|-181.24711765809|-182.05235295343|-183.33594772604|-184.48438636226|-186.96006359707|-186.96006359707|-186.96006359707|-187.22847357663|-187.22847357663|-189.25385952958|-195.11539947732|-197.13336301984|-197.13336301984|-197.13336301984|-197.13336301984|-201.14818113315|-203.13275133363||||-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|||-203.13275133363|-203.13275133363|||-203.13275133363|-203.13275133363|-203.13275133363|-203.13275133363|-208.86972370403|-210.63302633782|-211.7790475501|-211.7790475501|-211.7790475501|-211.7790475501|-211.7790475501|-211.7790475501|-211.7790475501|-211.7790475501|-211.7790475501|-216.08783061123|-221.65314512359|-227.63213195344|-227.63213195344||-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-231.42459105938|-238.08287895486|-238.70319883874|-238.89244315415|-241.15827017128|-242.33854621442|-242.33854621442|-242.33854621442|-242.33854621442|190.68933331071|190.68933331071|190.68933331071|190.68933331071|190.68933331071|190.68933331071|190.68933331071|146.48814812302|132.58618257246|132.58618257246|132.58618257246|-149.58618584055|-149.58618584055|-151.70687315616|-153.28541461796|-153.90174644192|-153.90174644192|-154.33548943447|-154.33548943447|-154.53943270497|-156.54381411663|-156.71534901848|-157.79483224276|-159.49425804751|-159.99362005279||-161.62646380838|-161.62646380838|-161.62646380838|-161.62646380838|-161.62646380838|-161.62646380838|-161.75162645375|-163.00180717084|-164.39089685649|-168.43432984054|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581
06717|101240|/equities/kokoh-inti-are|JKSE||-66.92025981066|-67.302139657969|-67.302139657969|-67.302139657969|-68.16904406441|64.877723377271|64.877723377271|64.530803752523|64.217041669782||64.217041669782|60.074490744202|||-68.917232506442|-69.796925007158|-69.885472230175|-70.483858033528|69.240157740524|66.155730822805||-65.93807686355|-66.042307626167|||||||||||||||||||||-66.15811958463||||-66.286799538478||||-66.429777264976|-66.588641405528|-66.765157117254||-66.961285685838|-67.179206317597||||||||-67.421340352886|-67.690378169873||-67.989309077637||-68.321454530708||||||||||||||-68.69050503412|||||||||||||-69.100561149022||-69.556179054469||-69.624912412924|||||||-69.624912412924|||||||65.750097318973|-69.921789544357||||-69.921789544357||||-69.921789544357|||-69.921789544357||-69.921789544357|-69.921789544357|-69.921789544357|-69.921789544357||||-69.921789544357|-69.921789544357|||67.740972659452|67.740972659452|67.740972659452|67.740972659452||||||67.740972659452|67.740972659452|67.740972659452|67.740972659452|||67.740972659452|67.740972659452|||67.740972659452|||67.740972659452|67.740972659452||67.740972659452||67.667881517634|67.667881517634|67.667881517634|67.667881517634|67.667881517634|67.667881517634|67.667881517634|||||||67.408757241815|67.120841379795|-69.554516815068|-69.554516815068|-69.949463127853|||-70.166070142059|||73.666801206565|||||||73.666801206565|||||73.666801206565||73.666801206565|||73.666801206565|73.666801206565|73.666801206565|73.666801206565|73.666801206565|73.666801206565|73.666801206565|||-74.592443103816||-74.658270115352||-74.731411239279|||||||-74.812679154755||||74.430356494717|74.367062771907|||74.29673641323|73.218596014701|72.631773349667||72.368637055186|72.298485616873|72.220539574303|||||||72.133932860337|70.537703178152|70.264114642392|70.182349602657
06718|1097709|/equities/kota-satu|JKSE||219.03633326434|219.03633326434|214.70703696038|214.43805607843|214.43805607843|214.43805607843|214.43805607843|214.43805607843|214.43805607843|213.38792541522|213.38792541522|213.38792541522|213.38792541522|213.38792541522|211.76436157247|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306||209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|201.83243711451|201.36937457168|200.8548606352|198.94219565871|198.94219565871|198.94219565871|||197.15799517634|195.05925330413|195.05925330413|191.14300864764|||191.14300864764|191.14300864764|188.93667627515|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|||-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664||-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664||-207.73514144664|-208.32733511931|-208.32733511931|-212.08592791034|-214.7621421226|-217.180157914|-221.42239768222|-223.58044186914||||||||-228.18236196041|-228.18236196041|-228.18236196041|-233.48040217823|-238.85234836819|-238.85234836819|-250.05228193603|-250.05228193603|-254.39142437337|-255.76824930374|-258.85361033749|-262.98244139779|-262.98244139779|-262.98244139779|-262.98244139779|-262.98244139779|-262.98244139779|-262.98244139779|-262.98244139779|-264.98049044198|246.15988834323|246.15988834323|242.1776537147|241.83628767449|241.83628767449|241.83628767449|239.37365297165|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318|237.30272293318||||232.8919143702|229.13816588914|229.13816588914|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|228.50746564348|220.34162849276|||219.84730963975|219.84730963975|||219.84730963975|219.84730963975|219.84730963975|219.84730963975|219.84730963975|219.84730963975|219.84730963975|219.84730963975|219.84730963975|219.84730963975|204.94145515528|202.75488290775|202.75488290775|202.39431434195|200.54923815772|198.23077936587|198.23077936587|198.23077936587|194.36753262874||192.9815262397|192.9815262397|192.9815262397|188.75725137745|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.35106553352|180.96885464642|180.96885464642|180.96885464642|180.96885464642|180.90983849602|177.06648721781|174.87995503128|174.87995503128|174.87995503128|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|172.87414943148|171.97127714609|171.46808571788|169.52009524209|169.24455026898|168.99394474332|168.49327193702|165.57677478588|165.57677478588||165.57677478588|165.57677478588|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|157.57540422665|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233
06719|101477|/equities/krakatau-steel|JKSE||256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|250.03918507243|250.03918507243|228.71020563603|210.32145349189|210.32145349189|210.32145349189|210.32145349189||||||||203.46828165766|181.29809073073|177.81327376243||177.81327376243||177.81327376243|177.81327376243|177.81327376243|177.81327376243|177.81327376243|177.81327376243|177.81327376243|168.68141529159|161.20157254621|148.11285838468|126.73650931631|120.14694741612|120.14694741612|||120.14694741612|120.14694741612|120.14694741612|120.14694741612|||120.14694741612|120.14694741612|120.14694741612|115.82994157346|113.11445141512|113.11445141512|113.11445141512|113.11445141512|112.57447742644|112.57447742644|112.57447742644|||112.57447742644|112.57447742644|112.57447742644|112.57447742644|112.57447742644|112.57447742644||112.57447742644|109.58275269605|104.98083632894|103.37288934011|103.37288934011|103.37288934011|101.5646724199|101.5646724199||101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199||||||||101.5646724199|93.470689873208|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-111.72818510309|-111.72818510309|-112.58687233677|-113.44613645297|-113.44613645297|-113.44613645297|-113.44613645297|-113.44613645297|-113.44613645297|-113.44613645297|-113.44613645297|-113.44613645297|-117.21792939219|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316||||-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|-119.80472171316|||-119.80472171316|-120.67191301462|||-121.96879223847|-124.29865804274|-127.33184226972|-129.25760252191|-132.50844724656|-134.50938582951|-135.23265092168|-135.44765442068|-135.44765442068|-135.44765442068|-135.44765442068|-135.44765442068|-135.44765442068|-135.44765442068|-135.88628268964|-136.59586965516|-138.88429961684|-141.2603329076|-144.78925878623||-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-146.12904128122|-152.14337920136|-158.04819911262|-162.49799901402|-163.94222112669|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|127.0236206708|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888||114.64676609888|114.64676609888|114.64676609888|114.64676609888|111.21862899875|105.24292110973|104.60324567747|104.0719082438|104.0719082438|102.46878693755|98.076429930612|96.862699922902|96.268765336916|96.268765336916|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197
06720|101478|/equities/kresna-graha-s|JKSE||-10.160748264709|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.605337135282||-10.783707928091|-11.473796567735|-11.473796567735|-11.473796567735|-11.473796567735|9.0373160936426|9.0373160936426|9.0373160936426||8.8146751188475|-10.569857061005|-10.569857061005|-10.569857061005|-10.569857061005|-10.569857061005|-10.966507845561|-10.99383792258||||||||-10.99383792258|-10.99383792258|-11.128194966148|-11.128194966148|-11.531327740165|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|10.803395224757|10.803395224757|9.6704391386183|8.5227101540204|-9.2216730072881|-9.2216730072881|-9.2216730072881|-9.2216730072881|-9.2216730072881|-9.2216730072881|-9.2216730072881|-9.2216730072881|-9.5796366747646|-9.7551518608495|-9.8335208158636|-9.8335208158636|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.023320586178|-10.748133984642||||-10.968633723788|-10.968633723788|-10.968633723788|-11.854037470876|-12.726708300973|-13.585231445526|-14.428034939473|13.940697605589|13.940697605589|12.822997339543|11.692219266159|10.546910295732|9.3854558841466|8.2060620934962|7.0067356594402|5.2852618438225|-7.4553167341849|||-7.4553167341849|-7.4553167341849|||-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849|-7.4553167341849||-7.4553167341849|-7.4553167341849|-7.5436009064012|-7.5436009064012|-7.9373343404457|-8.1525937116064|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.6851641867967|-9.8647526090485|-9.8647526090485|-9.8647526090485|-9.8647526090485|-10.071947343387|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938||-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.477672774375|9.879416327932|9.879416327932|8.7549070310355|7.6165633678172|6.4628481864636|6.3193340116092|6.3193340116092|6.3193340116092|6.3193340116092|6.3193340116092|6.3193340116092|5.8982633904104|5.8982633904104
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||-122.87208469752|-125.13564966391|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667||||||||||||||-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|||-126.11190487667|106.37831313541|106.37831313541|106.37831313541|||106.37831313541|106.37831313541|105.75368126156|104.17075695729|103.41195217477|100.193768117|100.193768117|99.937520129998|97.875022366665|96.416691518517|92.518546131685|||91.999671682306|91.999671682306|91.999671682306|91.999671682306|91.999671682306|90.610746313674||89.178607015193|86.976230016881|82.914581641812|82.914581641812|82.914581641812|78.011829187423|78.011829187423|77.773863194349||-113.99075873442|-113.99075873442|-113.99075873442|-113.99075873442|-113.99075873442|-118.58118362274|-118.58118362274|-123.97909291415||||||||-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-134.02236590319|-140.85818433688|-141.67576037431|-145.97306708257|-149.97007453619|-155.4111939291|-158.40132658789|-160.33480731988|-160.70534146653|-167.83926829614|-172.26585366238|-174.21996387158|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731||||123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731|123.58585060731||||||123.58585060731||||101.59538956367|95.643881431652|95.643881431652|95.643881431652|66.270979368502|55.801088187225|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784||-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|61.799855538077|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|57.71419692295|57.71419692295|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476||56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.023501906084|48.004323340845|48.004323340845|46.328195265998|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||534.55413855238|534.55413855238|534.55413855238|534.55413855238|521.44904283597|516.69224928276|516.69224928276|516.69224928276|516.69224928276|516.69224928276|516.69224928276|516.69224928276|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|-643.19590221118|-643.19590221118|-652.69259844683|-652.69259844683||-652.69259844683|-652.69259844683|-652.69259844683|-652.69259844683|-661.88066494092|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|||-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|||-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|||-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097||-671.33356261097|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364||-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-715.12755024849||||||||550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|542.10186716692|532.81094711965|532.81094711965|-598.76547931439|-598.76547931439|-598.76547931439|-598.76547931439|-598.76547931439|-613.03220756431|-613.03220756431|-613.03220756431|-625.00889822755|-625.00889822755|-626.95433136394|-636.61592373771|-639.83447375026|-639.83447375026|-640.80517661216|-640.80517661216|-640.80517661216|-649.78352956907|-650.87058841007|-654.57843156675|-655.90275606655|-655.90275606655|-655.90275606655|-655.90275606655|-655.90275606655|-655.90275606655||||-655.90275606655|-655.90275606655|-655.90275606655|-669.3363956295|-672.31329990329|-672.31329990329|-672.31329990329|-674.85706433921|-674.85706433921|-674.85706433921|-675.28649918421|-675.28649918421|-685.87388798246|-688.1250191721|-688.1250191721|-688.1250191721|-688.1250191721|||-688.1250191721|-688.1250191721|||-688.1250191721|-688.19446574678|-693.54940638531|-695.61045153924|-700.12272393249|-709.30302659165|-721.17002954628|-731.3000328292|-745.611147588|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598||-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-762.2057871022|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|654.36345175385|611.79272417095||566.43636018994|429.54040021104|-491.91481634268|453.26840452834|453.26840452834|453.26840452834|451.20790682511|451.20790682511|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391
06723|1174268|/equities/ladangbaja-murni|JKSE||||||||||||||||||231.55745890227||212.95273211363|188.72525790404|170.96945420252|170.96945420252|162.3264674394|162.3264674394|162.3264674394||162.3264674394|162.3264674394|162.3264674394|162.3264674394|162.3264674394|162.3264674394|127.58363160412|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-166.04405198178||||||||-183.54894664642|-183.72105182935|-187.63450203261|-201.03833559179|-213.09579642221|-213.09579642221|-213.09579642221|-221.43977380246|-237.5997486694|-242.44416518822|-243.33904689742|-243.33904689742|-243.33904689742|-274.82116321936|-287.63462579929|-294.65311817678|-294.65311817678|-294.65311817678|-294.65311817678|-294.65311817678|-294.65311817678|-294.65311817678|-297.8367979742|-312.59544005111|-312.59544005111|-312.59544005111|-312.59544005111|-312.59544005111|-312.59544005111|-312.59544005111|-312.59544005111|-312.59544005111|-312.59544005111|-325.55048894568|-329.38943216187|245.28631810986|245.28631810986|245.28631810986|245.28631810986|245.28631810986|245.28631810986||||245.28631810986|245.28631810986|245.28631810986|-304.80203277111|-304.80203277111|-304.80203277111|-310.00225863457|-319.00250959396|-328.83025875798|-328.83025875798|-341.81139861998|-352.9015540222|-360.22394891355|-371.02660990395|-385.5851221155|-396.87583179578|-396.87583179578|||-396.87583179578|-396.87583179578|||-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-396.87583179578|-400.30647977309|-415.00719974787|-433.89688860875||-447.77962672949|-447.77962672949|-447.77962672949|-447.77962672949|-447.77962672949|-447.77962672949|-448.97736303277|-457.19707003641|-482.55230004046|-487.83588893384|-488.0196159677|-488.0196159677|-508.81434070087|-508.81434070087|-510.34926744541|-534.72140827268|-548.69045363631|-564.12071946402|-564.12071946402|-564.12071946402|-564.12071946402|-564.12071946402|-594.35635496002|-613.95150551114|-637.16833945682|-662.74259939647|-666.76955488496|-684.63283876107|-714.86982084563|-716.52202316181|-740.85780351312|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-790.77352655396|-796.81299574563|-796.81299574563|-816.68110638403|543.17574369805|543.17574369805|543.17574369805|543.17574369805|543.17574369805||543.17574369805|543.17574369805|447.00709098525|-692.99290901475|-746.65878779417|681.90273111831|681.90273111831|601.55859013145|530.06510014606|462.29455571784|||||||344.10506190872||304.33895767635|244.15439741817|210.27510656633
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||-27.156355067999|25.559950095685|25.559950095685|25.559950095685|25.559950095685|25.559950095685|25.28883343965|24.987592710722|23.152880789691|23.114311988545|22.107593295484|22.107593295484|22.107593295484|22.107593295484|22.107593295484|22.107593295484|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.508116758831|-25.508116758831||-25.508116758831|-25.508116758831|-25.508116758831|-27.231240843146|-27.776050539294|-27.776050539294|-27.776050539294|-27.803766097894|-27.803766097894|-28.004184553216|-28.301462411377|-28.301462411377|-28.550544751376|||-28.550544751376|-28.550544751376|-28.550544751376|-29.056160834862|||-30.736001030693|-30.736001030693|-31.373334478548|-31.637038309498|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|||-32.269831491923|-33.799812768803|-33.804861308536|-33.804861308536|-33.804861308536|-33.804861308536||-33.804861308536|-33.804861308536|-33.804861308536|-34.25908803523|-34.25908803523|32.038162919469|32.038162919469|31.820181021632||31.577978912925|28.308865458805|-30.275566971828|-30.275566971828|-30.275566971828|-30.275566971828|-30.275566971828|-31.528407746476||||||||28.07954694836|26.755052164844|23.894502405383|-26.034290253247|-26.034290253247|-26.034290253247|-27.371433614719|-29.190481794133|-31.517807673707|27.668026712838|27.668026712838|27.668026712838|27.668026712838|27.668026712838|27.668026712838|-29.517032071842|-29.517032071842|-29.517032071842|-29.517032071842|-29.517032071842|-29.517032071842|-29.517032071842|-29.630035635379|-31.255595150422|-33.236756036244|28.486919567381|26.763243963756|24.403604404174|-26.433327291943|-26.433327291943|-26.433327291943|-27.814808102159|-30.68312011351|-31.536800126122|-34.040889029024|-36.489876698916|-40.737828119226|38.635954692697|37.262171880774|32.187866519474|32.187866519474||||29.097629466082|26.997366073425|24.885962303805|22.762180337561|20.124644819513|18.80516091057|18.672401011744|17.524890013049|15.860988903388|15.512209892653|13.956797370361|13.956797370361|13.956797370361|13.956797370361|13.956797370361|13.956797370361|-14.703145245306|||-14.703145245306|-14.703145245306|||-14.703145245306|-15.003494717007||-15.114994130008|-15.238882366675|-16.043202629639|-16.090005532143|-16.090005532143|-16.090005532143|-16.090005532143|-16.092599422399|-16.092599422399|-16.929135089382|15.070864910618|14.967627678465|14.852919642739|-15.240165099124|-15.240165099124|-15.240165099124||-15.377961221249|-15.389173438347|-15.389173438347|-15.389173438347||-15.389173438347|-15.389173438347|-15.389173438347|-15.76574826483|14.969671902408|14.969671902408|||14.969671902408|14.969671902408|14.632968780454|13.981076422726|-15.671510589227|-15.671510589227|14.031654900859|-14.195487776717|-14.195487776717|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315||-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.354760619239|-14.505289576932|-14.672543974369|-15.258640412084|-15.258640412084|-15.258640412084|-15.258640412084|-15.300790632203|-15.300790632203|-15.352827940991|-15.352827940991|-15.660335538431|-15.660335538431||-15.660335538431|-15.660335538431|-15.660335538431|-15.660335538431|-15.660335538431|-15.844817264923|-16.549796961026|-17.326909828427|-17.326909828427|15.448259471078|15.448259471078|15.275843856753|14.084270951948|12.613426423532|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289
06725|101480|/equities/langgeng-makmu|JKSE||130.99538178886|130.99538178886|127.32820198762|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|124.47319069626|124.47319069626|124.47319069626|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779||124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|117.74564460865|114.65725942984|||114.65725942984|114.65725942984|114.65725942984|114.65725942984|||114.65725942984|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|||107.99594646433|107.99594646433|107.99594646433|107.99594646433|-143.83365059887|-143.83365059887||-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-146.0373895543||-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161||||||||112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|-150.14998884724|-150.14998884724|-150.14998884724|-150.14998884724||||-150.14998884724|-150.14998884724|-150.14998884724|-150.14998884724|-150.14998884724|-150.14998884724|-150.14998884724|-150.14998884724|-150.14998884724|-155.44443205249|-161.99381339166|-163.93757043517|-167.76396715019|-172.07107461132|-179.85674956814|-182.28527729793|-190.31697477548|||-193.12997197275|-197.48262728184|||-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|-197.48262728184|135.11563544634||135.11563544634|135.11563544634|123.51737271816|92.741525242399|-121.70000725134|-121.70000725134|-121.70000725134|-121.70000725134|-122.94445250148|-123.4382805572|-125.32031173023|-125.43248361756|-125.43248361756|-126.14720401952|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.60226074479|69.446956383101|-72.836715129888|-77.040794588765|-78.878660654183|-80.08740072687|-80.201698126759|-80.201698126759|-80.201698126759|-80.201698126759|-80.201698126759|-80.557442363065|77.240821994568|77.240821994568|77.240821994568|77.240821994568||77.240821994568|77.240821994568||77.240821994568|77.240821994568|77.240821994568|77.240821994568||77.240821994568|||77.240821994568||77.240821994568|77.240821994568|77.240821994568|||77.240821994568|77.240821994568|74.600913327298
06726|101481|/equities/lautan-luas-tb|JKSE||-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-907.71976463753|-907.71976463753|-907.74418293059|-909.00516411184|-909.00516411184|-910.28351567982|-910.5927951998|-915.66002926352|-915.66002926352|-915.66002926352|-915.66002926352|-918.78892140392|-920.83924914321|-920.83924914321||-920.83924914321|-920.83924914321|-920.83924914321|-920.83924914321|-932.59916571467|-939.55462857186|-945.06069841318|-949.78966490353|-954.93857926642|-954.93857926642|-954.93857926642|-954.93857926642|-954.93857926642|||-954.93857926642|-954.93857926642|-969.37619918491|-979.86244353879|||-990.4027150431|-991.83635004789|918.03261991059|918.03261991059|918.03261991059|918.03261991059|918.03261991059|918.03261991059|918.03261991059|906.42513323399|882.97237025999|||882.92175984784|882.92175984784|882.92175984784|882.92175984784|882.92175984784|882.92175984784||882.92175984784|882.92175984784|876.85751094204|867.06390104672|860.3487789408|857.33197660088|846.12440786615|846.12440786615||846.12440786615|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544||||||||-947.39535711782|-947.39535711782|-947.66150790869|-957.67945323188|-971.60105659485|-971.60105659485|-971.60105659485|-971.60105659485|-975.66784066094|-988.24204517882|-996.65782797647|-1004.8975866405|-1011.2750962672|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1012.736966049|-1021.9299622767|-1022.1444025297|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257||||989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|||989.7218551257|989.7218551257|||989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257||989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129||-1025.4203435129|-1025.4203435129|-1025.4203435129|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1031.512523224|-1031.512523224|-1031.512523224|-1031.512523224|-1036.1250258045|-1036.8055842272|-1037.5617602525|-1041.8355064845
06727|1057991|/equities/lck-global-kedaton|JKSE||189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071||189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|179.10418146746|-221.43979836949|||-224.54422041055|-226.50784692805|-226.50784692805|-226.50784692805|||-228.26154081397|-228.26154081397|-228.26154081397|-228.26154081397|-231.45726757108|-234.55741132614|-234.55741132614|-234.55741132614|-234.55741132614|-245.23045702904|-251.58910429223||||-251.58910429223|-251.58910429223|-255.12235097807|-255.12235097807|-257.91372330896||-265.68191478774|-265.75249929544|-265.75249929544|-265.75249929544|-265.75249929544|-267.49096396184|||||-267.49096396184|-267.49096396184|-267.49096396184|||-267.49096396184|-267.49096396184||||||||-267.49096396184|-267.49096396184|-267.49096396184|-267.49096396184|-267.49096396184|-267.49096396184|-277.65662662426|-283.50736291585|-292.34151435094|-298.26834927883|-300.13376454176|-300.13376454176|-301.71429730877|-301.71429730877|-301.71429730877|-301.71429730877|-301.71429730877|-301.71429730877|257.20563867985||257.20563867985|257.20563867985|257.20563867985|257.20563867985||257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985||257.20563867985|257.20563867985||257.20563867985|257.20563867985|257.20563867985|||||257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|||257.20563867985|257.20563867985|||257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985||257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985||257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985||257.20563867985|257.20563867985|257.20563867985|257.20563867985||252.73535639487|252.73535639487|249.03928488319|245.37698320354|236.64109244838|236.60121383154|236.00134870171|231.98673762758|231.98673762758||231.98673762758|231.98673762758|||231.98673762758|222.67453721204|222.67453721204|222.67453721204|220.13250603877|220.13250603877|220.13250603877|220.13250603877|209.70278448753|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||-85.20491510135|-85.933199717776|-85.933199717776|-85.933199717776|-85.933199717776|-85.933199717776|-87.155768507509|-87.155768507509|-87.155768507509|-87.155768507509|-87.199270929367|-87.199270929367|-87.199270929367|-91.886517049886|-91.886517049886|-91.886517049886|-93.71792228381|-93.71792228381|-95.131024759789|-102.06916637011|-102.06916637011|-103.91018485568|-105.12242761742|-105.4138084638|-106.84867607089||-107.77630674543|-110.80700749492|-112.78556388325|-113.31729320361|-115.85254800401|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-118.05913816063|||-121.3990424007|-126.11004711189|-129.51116345765|-129.55699192303|||-129.55699192303|-135.10122459633|-135.10122459633|-136.50136066259|-137.22373406955|-140.69303785505|-144.93670872784|-148.92967636426|-151.20317416558|-151.20317416558|-151.20317416558|||128.56789019992|128.56789019992|128.56789019992|128.27625541827|128.27625541827|128.27625541827||126.9063860333|126.9063860333|126.9063860333|124.34042892588|124.26714325098|111.79682583442|101.77425092714|98.082501030153||96.036112255726|95.429013617473|94.659276070955|94.659276070955|93.788084523283|88.490541110665|88.490541110665|88.490541110665||||||||88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|81.673507544031|81.673507544031|-106.88887854042|-106.88887854042|-106.88887854042|-113.5987539338|-122.99861548201|-129.22068386889|-132.82800477641|-132.82800477641|-136.42000530713|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|-137.13264684955|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376||||121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.89702773376|121.83003081529|121.0370750806|121.0370750806|120.37452786733|118.13836429704|116.48707144115|113.7031061607|113.7031061607|||113.7031061607|113.7031061607|||113.7031061607|113.7031061607|112.48982354708|112.48982354708|112.48982354708|112.48982354708|112.48982354708|112.48982354708|112.48982354708|112.48982354708|111.04424838565|110.74472622|110.74472622|110.74472622|110.74472622|110.74472622|110.49414024444|110.17795091906|110.17795091906||103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|93.994728900058|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043|-109.68784523043||-109.68784523043|-110.54205025603|-111.07660525436|-111.07660525436|-111.80733917151|-111.8970435239|-112.88560391544|-114.72296779684|-114.72296779684|-114.74774199649|-115.83082444055|-116.04256046934|-116.04256046934|-116.04256046934|-116.04256046934|-116.04256046934|-116.04256046934|-116.04256046934|-119.15840052149|-122.67600057943|-125.08444508826
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE||1821.1690776337|1718.7989751486|1709.2210834984|1651.6001030845|1651.6001030845|1620.666781205|-1654.2591319945|1630.0504543278|1630.0504543278|1563.1116159198|1520.6795732442|1516.8661924935|1512.6291027706|1507.9212253007|1502.6902503341|1496.8780559267|1487.9200621408|1479.9111801565|1472.1235335072|1463.4705927858||1456.3562142064|1449.8402380071|1438.1558200079|-1549.2520740643||-1549.2520740643|-1653.0889803263|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1509.6542531048|1466.5602812276|1449.2261564206|||1449.2261564206|1449.2261564206|1449.2261564206|1430.3477788138|||1430.3477788138|1430.3477788138|1430.3477788138|1430.3477788138|1430.3477788138|1394.8308653487|-1570.702635372|-1570.702635372|-1664.1140393022|-1704.0155992246|-1717.7951102496|||-1790.8834558329|-1807.9260620365|-1828.5289578184|-1919.4766197982|1828.6924837565|1828.6924837565||1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565||1828.6924837565||1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1708.0967337042||||||||1708.0967337042|1708.0967337042|1708.0967337042|1708.0967337042|1708.0967337042|1708.0206588941|1708.0206588941|-1833.0893259936|-1833.0893259936|-1833.0893259936|-1833.0893259936|-1833.0893259936|-1877.8770288817|-1940.1411432019|-2014.3234924466|-2091.1927693851|-2204.6586326501||-2289.6207029445|-2337.356336605|-2339.5148650275|-2339.5148650275|-2339.5148650275|-2452.2387389194|2058.5836931574|2058.5836931574|2058.5836931574|2058.5836931574|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|2022.2805925759|||||2022.2805925759|1365.3117695288|1110.6241883653|-1327.3433781047|-1327.3433781047|-1327.3433781047|-1327.3433781047|-1327.3433781047|-1327.3433781047|-1327.3433781047|-1327.3433781047|-1334.2947573453|-1334.2947573453|-1334.2947573453|-1363.9386192725|-1365.1240196198|||-1365.1240196198|-1365.1240196198|||-1365.1240196198|-1410.6933551331|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547||-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1480.4323236164|-1498.4658316252|-1498.4658316252|-1552.7398129168|-1564.7890106807|-1564.7890106807|-1564.7890106807|-1564.7890106807|-1564.7890106807|-1595.0912355016|-1595.0912355016|-1595.0912355016|-1645.9347061129|-1683.993464337|-1683.993464337|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1716.6587068345|-1756.5652298161|-1758.4058109068|-1807.9509010076|-1878.0010011195|-1894.4455567995|-2050.4950631105|-2157.2167367895|-2185.1441194932|-2185.1441194932|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485||1718.8951696485|1718.8951696485|1717.915184703|1717.915184703|1717.915184703|1584.3502052255|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1519.864875546|1451.2387506067|1374.1541673407|1273.2268526008
06733|102975|/equities/lion-metal-wor|JKSE||-401.26481706693|-407.87014452708|-407.87014452708|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524||366.83291433524|366.83291433524|-399.12446753199|-399.12446753199|-399.12446753199|-408.58274170221|-410.09193522468|-413.76881691631|-417.6320187959|-425.70224310655|-427.59536185994|-427.59536185994|-430.43929095549|||-437.59921217277|-442.77690241419|-448.86322490465|-451.55037709829|||-451.55037709829|-451.55037709829|-459.16708566476|-463.29676184974|-469.44084649971|-475.37871833301|-476.15462048423|-476.15462048423|-476.15462048423|-479.17180053804|-484.96866726449|||-491.52074140498|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647||-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647||-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-512.10977494052|-512.23308326724|-532.92564807471||||||||-570.04204125475|-570.04204125475|-570.04204125475|-570.46155100806|-570.46155100806|-570.46155100806|-570.46155100806|-570.46155100806|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|-666.10219468655|-666.10219468655|-705.11354965172|-720.84838850191|-734.8315427799|-761.92393642211|-775.99607276037|-775.99607276037|-775.99607276037|-775.99607276037|-775.99607276037|-775.99607276037|-775.99607276037|-775.99607276037|-831.10674751152|-851.7852750128|-1113.0947500142||741.00583331753|605.83981479725||||487.59979421917|384.55532691019|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|330.85501970758|||330.85501970758|330.85501970758|||-425.52466702768|-425.52466702768|-441.58296336409|-488.46044859764|451.53955140236|354.48839044707||-307.8119707605|-307.8119707605|-307.8119707605|-307.8119707605|-307.8119707605|-307.8119707605|286.43114359944|284.03460399938|-306.62821777847|-309.58690864274|-326.87434293638|280.80628562625||274.78476180694|264.76084645216|-293.29525129363|-293.29525129363|-300.77250143737|-317.30277937486|-324.78086597206|-327.86762885785|-346.51958761983|-355.35509735537|-376.28344150596||-384.31493500663||-384.79437222959|-385.32708025509|||-385.91897806122|||-386.57664229024|-387.30738032249|-388.11931146943|-389.02145718826|-390.02384132029|-391.13760146699||-396.3751127411||-398.861236379|-400.06804042111|-401.40893380123|-402.8988153347|-405.88757259411|-412.98619177123|-414.65132419026|-417.50147132251|-419.89052369168|-430.92657245886|-430.92657245886|-432.58508050985|-436.42786723316|-439.14207470351|-442.60230522612|-445.27679504058|-445.27679504058|-445.27679504058|-445.27679504058|-452.30755004509|-453.73550467605||||-453.73550467605||-453.73550467605|-453.73550467605||-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-458.15056075117|-463.05617861241|-486.84649775311|||-486.84649775311|
06734|101242|/equities/lionmesh-prima|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-309.52484122319||||-327.47204580355|-346.41338422616|-367.34820469574|-384.72022743971|-391.02247493301|-418.91386103668|-425.01540115186|-431.79489016874|-439.32765574304||||379.44866454975|379.44866454975||379.44866454975|379.44866454975|||379.44866454975|379.44866454975|||379.44866454975|379.44866454975|377.71458373512|377.71458373512|377.71458373512|377.71458373512|377.71458373512|375.34953748347|337.61059720385|-365.21454430198|-365.21454430198||-365.21454430198|-370.46060477998|-390.28956086665||-396.65783383628||-396.65783383628||-396.65783383628|-404.95314870697|-427.94794300775|||||||||||||407.19685565044|||||407.19685565044|407.19685565044|407.19685565044|||372.66317294493|367.9851480726|367.9851480726|||||||||367.9851480726||-391.12761325266|-394.5862369474||375.03966933858||375.03966933858|||||375.03966933858||375.03966933858||||||375.03966933858||375.03966933858|375.03966933858|375.03966933858|375.03966933858|375.03966933858|353.26629926509|335.85144362788|-371.05395152458||||356.74820799435||356.74820799435|-369.16865778406
06735|101483|/equities/lippo-cikarang|JKSE||467.09696856381|467.09696856381|467.09696856381|467.09696856381|458.05218729312|453.40393492977|453.40393492977|450.64066040713|450.64066040713|444.43406711903|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.95528187425|-483.72809097139|-492.14232330154|-494.60258144616|-497.04880856811|-497.04880856811||-497.04880856811|-499.72089840902|-502.24544267668|-503.05049186298|-513.07468131232|-513.07468131232|-518.63853479147|-521.93170532386|-522.36856147095|-523.9404135404|-523.9404135404|-523.9404135404|477.93102649426|||477.93102649426|477.93102649426|477.93102649426|477.93102649426|||477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|||477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426||477.93102649426|477.93102649426|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843||-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843||||||||-522.1254729427|-523.31471591899|-523.31471591899|-523.31471591899|-523.31471591899|-523.31471591899|-523.31471591899|-533.79412879888|-535.79522073936|-535.79522073936|-547.88357859928|-551.53730955476|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|493.47584872303|482.47316524781|-559.0454750027|-559.0454750027||||-560.71719444744|-566.41011660178|-566.41011660178|-568.61703860465|-568.61703860465|-568.61703860465|-568.61703860465|-568.61703860465|-568.61703860465|-568.61703860465|-570.46027243436|-570.46027243436|-570.46027243436|-578.28919159373|-587.04354621525|-588.2353171677|-588.2353171677|||-588.2353171677|-588.51273724407|||-588.51273724407|-612.34748582675|-625.92282200833|-625.92282200833|-632.96980223148|-646.63311359053|-648.75901510059|-658.06668530937|-658.06668530937|-662.57409478819|-675.08232754244|-693.98036393604|-698.03373770671|-706.92436753915|-706.92436753915|-711.58263059906|-720.36958955451|-741.52176617168|-761.96862907964||-789.13181008849|-809.59090009832|-830.143779062|-830.143779062|-830.143779062|-830.143779062|-830.143779062|-868.77086562445|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|673.61730307915|673.61730307915||673.61730307915|661.3757694104|661.3757694104|661.3757694104|661.3757694104|661.3757694104|651.25085490044|648.64708870667|648.64708870667|648.64708870667|648.64708870667|643.49676522963|622.77418358848|621.01751060306|621.01751060306|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619
06736|101484|/equities/lippo-general|JKSE||-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-488.12173928256|-495.80193253618|-496.66761604049|-496.66761604049|-496.66761604049|-496.66761604049|-496.66761604049|-496.66761604049|-499.18624004499|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748||372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|||372.89466654748|372.89466654748|372.89466654748|372.89466654748|||372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954|||354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954||354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954|322.79462277267|-416.5768716513|-416.5768716513||-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513||||||||-416.5768716513|-416.5768716513|-416.5768716513|342.37429125864|342.37429125864|342.37429125864|342.37429125864|342.37429125864|342.37429125864|342.37429125864|295.30476806516|-294.55025770538|-294.83361967265|-296.48179963627|-296.75755515142|-297.06395016824|-297.40438907582|-301.78265452869|-301.9807272541|-302.20080806011|-303.77867562235||-303.97630624705|-304.19589583006|-304.43988425562|-304.71098250625|-305.01220278472|-305.34689198302|-305.71876887002||-306.13196541114|-306.59107267904|-309.76785853227|-312.85317614696|-315.83686238551|-316.04095820613|-316.2671365968|-316.2671365968|-316.2671365968|-316.2671365968|-316.2671365968||||-316.2671365968|-316.2671365968|-316.74126288534|-317.2680698726|-317.85341096955|-318.50378996617|-319.22643329574|-320.0293703286|-321.92152258734|-323.24613620815|-325.60681800906|-326.67424223228|-328.86026914698||-331.51141016331|-333.23490018146|-337.0387779794|||-337.92441725852|-337.92441725852|||-357.69379695391||-358.54866328212|-361.49851475791||-364.55390528657|-366.83767254063|-367.81963615626|-368.91070684029|-372.12300760032|-374.81852790163|-374.81852790163|-377.90947544626|-382.01052827362|-382.95279419847|-382.95279419847|-382.95279419847|-382.95279419847|-384.4602397512||-384.4602397512|-385.51137750133|-386.12375277926|-388.58194753251|-391.31327503612|-395.34808337347|-396.05342597052|-398.72602885614|-400.03394893532|-400.03394893532|-400.03394893532|-400.03394893532|-400.03394893532|-400.03394893532|-403.81549881703|-405.23944313003|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-406.3768014024|-409.52086196284|-409.52086196284|-409.52086196284|-409.52086196284|-409.52086196284|-409.52086196284|-415.02317995871|-418.58131106524|-439.53479007249|-444.70532230276|-468.78369144751|367.11562127071|367.11562127071|367.11562127071|367.11562127071|367.11562127071|367.11562127071|367.11562127071|367.11562127071|367.11562127071|367.11562127071||367.11562127071|367.11562127071|311.23957918967|-374.11382209745|-374.11382209745|-374.11382209745|-374.11382209745|-374.11382209745|-392.29313566384|-395.10348407093|-399.22609341215|350.88036364556|350.88036364556|350.88036364556|350.88036364556|335.72683627649|335.72683627649|335.72683627649|334.52981808499|333.69979787221|330.88866430246
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076||-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|||80.687430340436|80.687430340436|80.687430340436|80.687430340436|||80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.196238329782|80.196238329782|80.196238329782|80.196238329782|80.196238329782|||80.196238329782|80.196238329782|80.196238329782|80.196238329782|80.196238329782|80.196238329782||80.196238329782|79.106931477536|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458||-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458||||||||-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-95.13132285162|-96.090358724022|-96.267065248914|-96.630072498793|-97.25563610977|-98.91935087604|-98.91935087604|-98.91935087604|-98.91935087604|-99.545062930096|-99.545062930096|-99.545062930096|-102.216736589|-102.59029998023|-102.59029998023|-102.59029998023|-102.59029998023|-102.59029998023|-102.59029998023|-102.59029998023|-102.59029998023|-102.59029998023|-102.9336666447|-103.46533323176|-103.46533323176|-103.46533323176|-103.46533323176|-103.46533323176|-103.46533323176|-103.46533323176|-103.46533323176|-103.46533323176|-104.29481470195||||-105.82757189106|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|||-105.94324211888|-105.94324211888|||-105.94324211888|-105.94324211888|-105.94324211888|-105.94324211888|-110.38138013209|-113.7015334801|-118.33503720011|-121.81670800012|-123.79634222236|-125.0137772511|-125.0137772511|-125.0137772511|-125.0137772511|-125.0137772511|-125.0137772511|-125.0137772511|-125.0137772511|106.55291567574|106.55291567574||106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|106.55291567574|105.95118748387|105.95118748387|105.95118748387|101.55687498208|99.993029171907|99.993029171907|99.993029171907|99.993029171907|99.993029171907|99.993029171907|99.993029171907|99.993029171907|91.881143524341|88.423492804824|85.950055365652|85.950055365652|85.950055365652|85.950055365652|85.950055365652|85.950055365652|85.950055365652|85.950055365652|85.950055365652|85.950055365652|85.950055365652|75.611172628502|73.90268225741||73.90268225741|73.007108720727|73.007108720727|73.007108720727|72.507898578586|68.786553976206|67.835464987937|67.835464987937|67.835464987937|67.602832630916|67.602832630916|67.602832630916|66.616958816851|66.616958816851|66.616958816851|66.616958816851|66.616958816851|66.616958816851|66.616958816851|66.616958816851|66.616958816851
06739|101243|/equities/lotte-chemical|JKSE||182.92303249179|182.92303249179|182.92303249179|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711||182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|||182.42188955711|182.42188955711|182.42188955711|182.42188955711|||182.42188955711|182.42188955711|182.42188955711|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|||172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343||168.47859014003|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403||-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-194.32932776003|-195.92147528892||||||||-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132||||-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132|-199.86437841132|-200.68264267925|-202.14738075472|-202.16375639414|-203.40417377126|-204.33797085696|-205.66418359542|-205.66418359542|-205.66418359542|-205.66418359542|||-205.93663848936|-205.93663848936|||-205.93663848936|-205.93663848936|-205.93663848936|-205.93663848936|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.03463839574|-208.31626488416|189.19979160337||189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|189.19979160337|185.44421289263|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.94522457672|184.49469397414|180.88299330459||178.48110367177|166.42344852419|163.25137696224|163.25137696224|163.25137696224|163.25137696224|163.25137696224|163.25137696224|162.52639131141|162.52639131141|161.52932367934|160.96212799919|160.96212799919|160.68106525313|160.68106525313|160.68106525313|160.68106525313|160.68106525313|160.68106525313|159.61405093647|159.61405093647
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||-1158.9713282627|-1174.1348091808|-1187.3720102008|-1219.4407533344|-1219.4407533344|-1237.4341703715|-1249.9268559684|-1260.1965066315|-1270.1931971216|-1270.1931971216|-1270.1931971216|-1270.1931971216|-1301.6035523574|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375||-1317.7710535375|-1317.7710535375|-1328.4827821451|-1328.4827821451|-1335.1639285742|-1335.1639285742|-1385.1821428602|-1459.924603178|-1536.3051146422|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|||1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|||1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|||1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697||1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697||1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697||||||||1388.8169206697|1388.8169206697|1388.8169206697|1296.655583909|1296.655583909|1296.655583909|1281.4014359414|1281.4014359414|1281.4014359414|1281.4014359414|1281.4014359414|1218.5015954904|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291|1170.7373581435|1138.5970646039|1130.3856273376|1065.7062525974|958.00694733041|915.28549703379|-1144.5327236129|-1144.5327236129|-1144.5327236129|-1144.5327236129|-1144.5327236129|-1147.7564489049|-1147.7564489049||||-1162.7849432276|-1179.4832702529|-1210.5369669477|-1245.8744077197|-1259.3048974663|-1269.783219407|-1278.0924660078|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|||-1292.1962867937|-1292.1962867937|||-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937||-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1336.8847631041|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.1502033007|1135.1502033007|1135.1502033007|1100.4446703341|-1394.7109575996||-1394.7109575996|-1394.7109575996|-1394.7109575996|-1394.7109575996|-1394.7109575996|-1394.7109575996|-1398.8213802767|-1398.8213802767|-1398.8213802767|-1398.8213802767|-1407.023755863|-1450.5819509589|-1568.9779974803|1115.977822041|1115.977822041|1115.977822041|1056.9198022677|1031.0220025197|1016.9688916885|977.93057844794|977.93057844794
06741|1095932|/equities/madusari-murni-indah|JKSE||185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837||185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|||185.59883670837|185.59883670837|185.59883670837|185.59883670837|||185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|||185.59883670837|185.59883670837|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459||-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459||-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-210.63034222756|-210.63034222756|-210.63034222756||||||||-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-214.42335660969|-217.63706289966|-220.3050159255|-220.3050159255|-222.00557325056|-222.72841472285|-225.67683775425||||-225.67683775425|-225.67683775425|-226.75204194916|-227.44671327685|-228.6074591965|-229.897176885|-230.44130765|-234.04589738888|-235.38433043209|-237.53814492455|-239.04709249944|-239.04709249944|-239.67077278532|-239.67077278532|-239.67077278532|-239.67077278532|-239.67077278532|||-239.67077278532|-239.67077278532|||-239.67077278532|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-239.67320435674|-241.85911595193|-245.66843491776||-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-247.85381657529|-247.94868508366|-249.16520564851|-251.96133960945|-254.84593289939|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046||227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046
06742|943659|/equities/magna-finance|JKSE||34.614271558301|31.738079509223|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|27.958649823073|-32.434833529919|-32.927592811021|-33.252880901135||-33.614312112372|-34.51590234708|30.274649676756|30.274649676756|30.274649676756|30.274649676756|29.567468736736||29.567468736736|28.630520818596|26.84014915876||-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714||-30.766629394714|-30.766629394714|||-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714|||-30.766629394714|-32.629588216349|-37.643986907055|31.062236769939|27.735818633266|25.533322858541|25.533322858541|25.533322858541|25.533322858541|25.533322858541|25.533322858541|||23.51890522088|23.51890522088|23.51890522088|23.51890522088|23.51890522088|23.51890522088||23.51890522088|20.2432280232|19.603586692444|18.83731854716|-21.897395904344|-21.897395904344|-21.897395904344|-21.897395904344||-22.219328782604||-22.670196491865|-22.670196491865|-22.670196491865|-22.670196491865|-22.670196491865|-22.670196491865||||||||-22.670196491865|-22.670196491865|-22.670196491865|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|21.343112375406|21.343112375406|19.04790263934|-21.977897976124|-21.977897976124|-23.64210886236|-25.269009847067|-26.85445538563|-29.893839317366|29.451289647371|27.390321830412|25.322579811569|23.247310901743|21.163678779715|19.070754199683|17.519449629238|17.519449629238|17.466055143598|-17.593272062669|-18.159191180743|17.600898688063|16.556554097848|15.507282330942|-15.547464076731|-15.60829341859|-15.675881576211|-15.750979529123|-15.834421699026|-15.92713522114|-16.530150245711||||-16.81127805079|-16.901420056433|-17.001577840482|-17.035229793022|-17.035229793022|-17.035229793022|-17.035229793022|-17.035229793022|-17.261366436691|-17.290407151879|-17.322674613199|-17.358527347999|-17.398363719999|-17.442626355554|-17.491807061727|-17.546452290808|-17.607169212008|||-17.674632457787|-17.749591619763|||-17.832879577515|-17.925421752794|-18.028246391994|-18.142495991104|-18.540118507536|-18.540118507536|-18.822353897262|-18.913726552514|-19.015251725015|-19.128057472239|-19.253397191377|-19.392663545974|-19.547403939971|-19.719337711079|-19.74320971215|-19.74320971215|-19.74320971215||-19.74320971215||-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-20.159121902389|-21.065691002654|-21.961878891838|20.486801231291|18.318668034768|18.257614857738|18.257614857738|17.682240565109|17.682240565109|17.313600627899|17.126222919887|16.662923949303|16.662923949303|16.662923949303|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.566841057539|-19.352045619488|-19.835606243876|-21.817340270973|18.929209542009|18.929209542009|-20.313486186034|-20.313486186034|-20.313486186034|-20.313486186034|-20.313486186034|-21.903873540038|-23.44874837782|-25.443053753134||25.618829163185|25.576476847983|25.529418719981|25.47713191109|23.419035456767|20.854483840852|20.616093156503|19.573436840558|18.526040933954|17.473378815504|16.41486535056|15.349850389511|14.277611543902|13.197346159891|-13.891837600122|13.342402666532|13.269336296146|13.188151440162|13.097946044625|11.497717827361|10.719686474846
06743|1096528|/equities/propertindo-mulia|JKSE||2382.7846526093|2144.7607251214|2080.2896945794|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2015.3709793749|2001.5233104166|2000.8961734109|2000.8961734109|2000.8961734109|1991.5513037899|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975||1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443||||||||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979|1900.4089788979||||1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|||1894.1785764316|1894.1785764316|||1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1894.1785764316|1887.874785718|1887.874785718|1882.3168651764|1882.3168651764|1882.3168651764||1882.3168651764|1882.3168651764|1871.4405742918|1871.4405742918|1851.7291136037|1851.7291136037|1851.7291136037|1851.7291136037|1851.7291136037|1828.4510766081|1828.4510766081|1828.4510766081|1828.4510766081|1828.4510766081|1828.4510766081|1827.9013513307|1827.9013513307|1827.9013513307|1827.9013513307|1825.2007562835|1825.2007562835|1825.2007562835|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1731.4447539465|1699.3830599405|1696.814511045|1687.428381413|1687.428381413|1687.428381413|1687.428381413|1565.4759793477|1554.139977053|1498.4888633923|1439.9876259914|1424.7084733238|1423.0094148042|1375.999277536|1375.999277536|1364.7214194845||1288.0237994272|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1526.5134557259|-1526.5134557259|-1526.5134557259|-1526.5134557259|-1549.7371730288|-1561.8668802825|-1561.8668802825|-1572.074311425|-1575.08256825|-1582.3139647222|-1584.2377385802|-1603.0419317558
06744|101489|/equities/mahaka-media-t|JKSE||-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468||-38.366049929468|-39.184499921631|-39.427222135146|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|||-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|||-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-41.027759823297|-41.697510914775|-43.719456571972|-43.890118231934|-43.890118231934|-43.890118231934|||-43.890118231934|-49.04457581326|44.394915763045|39.21657307005|37.685081188944|34.538979098827||31.376643443141|28.196270492379|25.995856102643|23.273173447381|22.76429828173|22.76429828173|22.76429828173|20.626998090811||18.474442323123|17.304935914581|15.616595460646|-17.621487085622|-17.621487085622|-17.78061594299|-17.78061594299|-17.78061594299||||||||-17.78061594299|-17.78061594299|-17.78061594299|-17.78061594299|-17.978462158877|-18.864957954308|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.270977210638|-20.02330801182|-20.970342235356|-21.411491372618|-21.474610936376|-21.474610936376|-21.474610936376|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-21.721340767699|-23.02371196411|-24.693013293456|-25.825570326062|-27.250633695625||||-28.834037439583|26.822835787863|26.822835787863|26.822835787863|26.822835787863|26.692039764292|26.046710849214|-27.794723746107|-27.794723746107|-27.794723746107|-27.794723746107|-27.794723746107|-27.794723746107|-27.794723746107|-27.794723746107|-27.794723746107|-27.794723746107|||-27.794723746107|-27.794723746107|||-27.794723746107|-28.605248606786|-28.616942896428|-29.129936551587|-30.295857021922|-30.295857021922|-30.295857021922|-30.295857021922|-30.295857021922|-30.295857021922|-31.05095224658|28.657129977257|28.657129977257|28.657129977257|27.896811085841|25.94090120649|-28.455677522852|-28.455677522852|-29.895197247613||-30.327996941792|-30.335447287267|-30.335447287267|-30.335447287267|-30.335447287267|-30.335447287267|-30.335447287267|-30.536804278718|-30.536804278718|-30.536804278718|-30.536804278718|-31.04089364302|-31.145090143302|-31.145090143302|-31.145090143302|-31.145090143302|-31.994544603669|-32.549494004076|-33.71542469639|-33.71542469639|-34.461582995989|-35.67953666221|-38.032818513567|-38.480909459519|-39.423232732799|-40.115200019507|-40.115200019507|-40.115200019507|38.427555533881|38.427555533881|35.25283948209|-34.823654960383|-34.823654960383|-35.526283289314|-35.918092543683|-36.131213937425|-36.368015486028|-36.631128317809|-36.923475908677|-38.405525813181|-38.405525813181|-39.895028681312|37.718535676938|37.718535676938|37.718535676938|37.718535676938|37.718535676938|37.718535676938|37.353928529932|35.948809477702|35.599189955695||35.599189955695|35.599189955695|34.443544395217|32.215049328019|29.683388142243|-32.356120518185|-32.356120518185|-32.356120518185|-35.229022797983|31.967752446685|27.491052403315|27.491052403315|26.823391559239|26.633816739801|26.633816739801|26.482018599779|26.313353999754|26.291980647619|26.291980647619|26.291980647619|26.291980647619
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||-23.848792495569|-24.387547217299|-24.597274685887|-24.608082984319|-24.620092204799|-24.63343578311|-24.648261981233|-24.664735534704|-24.683039483004|-25.203377203338|-25.404440386304|-25.404440386304|-25.404440386304|-25.404440386304|-25.404440386304|-25.404440386304|-26.393822651449|-28.270914057166|-29.634348952407|-30.649276613785|-31.088170937977|-31.088170937977|-31.088170937977|-32.986856597752|-35.54095177528||-38.045501972533|-40.495002191704|-43.550002435226|-46.500002705807|-50.000003006452|-50.000003340503|-50.00000371167|-50.000004124077|-50.000004582308|-50.000005091454|-50.000005657171|-50.000006285745|-50.000006984161|||-50.000007760179|-50.000008622421|-50.000009580468|-50.000010644965|||-50.000011827739|-50.000013141932|-50.000014602146|-50.000016224607|-50.000018027341|-50.000020030379|-50.000022255977|-50.000024728863|-50.000027476515|-50.000030529461|-50.000033921623|||-50.000037690692|-50.000041878547|-50.000046531719|-50.00005170191|-50.000057446566|-50.000063829518||-50.000070921687|-50.000078801874|-50.000087557638|-50.000097286265|-50.00010809585|-50.0001201065|-50.000133451666|-50.000148279629||-50.000164755144|-50.000183061271|-50.000203401412|-50.000226001569|-50.000251112854|-50.000279014282|-50.000310015869|-50.000344462077||||||||-50.000382735641|-50.000425261824|-50.000472513137|-50.000525014597|-50.000583349552|-50.000648166169|-50.000720184632|-50.000800205147|-50.00088911683|-50.000987907589|-50.001097675099|-50.001219638999|-50.001355154443|-50.001505727159|-50.001673030177|-50.001858922418|-50.002065469354|-50.002294965949|-50.002549962165|-50.002833291295|-50.003148101439|-50.003497890487|-50.003886544986|-50.004318383318|-50.004798203686|-50.005331337429|-50.005923708255|-50.006581898061|-50.007313220068|-50.008125800075|-50.00902866675|-50.010031851944|-50.01114650216|-50.012385002401|-50.013761113778|-50.01529012642|-50.016989029356|-50.018876699284|-50.020974110316|-50.023304567018|-50.025893963353||||-50.028771070392|-50.031967855992|-50.035519839991|-50.039466488879|-50.043851654309|-50.048724060344|-50.054137844827|-50.060153160918|-50.066836845465|-50.074263161628|-50.082514624031|-50.09168291559|-50.101869906211|-50.113188784679|-50.12576531631|-50.139739240344|-50.155265822604|||-50.172517580671|-50.191686200746|||-50.212984667496|-50.236649630551|-50.262944033945|-50.292160037717|-50.32462226413|-50.360691404589|-50.400768227321|-50.445298030357|-50.494775589285|-50.549750654761|-50.610834060846|-50.678704512051|-50.754116124501|-50.837906805001|-50.931007561112|-51.03445284568|-51.149392050756|-51.277102278618|-51.419002531797||-51.576669479775|-51.751854977528|-51.946505530586|-52.162783922874|-52.403093247637|-52.670103608486|-52.966781787207|-53.296424208008|-53.662693564453|-54.069659516059|-54.521843906732|-55.02427100748|-55.582523341644|-56.202803712938|-56.892004125487|-57.657782361652|-58.508647068502|-59.454052298336|-60.504502553706|-61.671669504118|-63.468521671243|-65.576135190269|-67.640150211411|-70.600166901567|-73.500185446186|57.708326227056|57.708326227056|57.708326227056|57.708326227056|57.708326227056|51.95369580784|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|-50.000061151494||-50.000061151494|-50.000061151494|-50.000061151494|-50.000067946104|-50.000075495672|-50.000083884079|-50.000093204533|-50.000103560592|-50.000115067324|-50.000127852583|-50.000142058425|-50.000157842695|-50.000175380772|-50.000194867524|-50.000216519471|-50.00024057719|-50.000267307989|-50.000297008877|-50.000330009863|-50.000366677626|-50.000407419584
06746|1088700|/equities/mahkota|JKSE||-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371||-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-743.97104568995|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|||686.51008318463|686.51008318463|686.51008318463|686.51008318463|||686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|||686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463||685.56675909403|672.29639899337|658.10710999263|639.00789999181|636.89355280084|-689.02659626755|-689.02659626755|-689.02659626755||-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755||||||||-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-698.91076766628|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207||||646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|||646.91837372207|646.91837372207|||646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|646.91837372207|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511||644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|640.16046837463|640.16046837463|640.16046837463|629.06718708292|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-697.2840743137|-710.03786034856|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801||647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|-706.33553500356|-706.33553500356|-706.33553500356
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||106.27493633385|106.27493633385|106.27493633385|106.27493633385|104.69437370428|102.60485967142|100.67206630158|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392||98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|||98.44467601392|98.44467601392|98.44467601392|98.44467601392|||98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|97.105195571022|91.69102875751|||91.69102875751|91.69102875751|91.69102875751|91.69102875751|91.490031952789|86.488924391988||-95.485700422514|-95.485700422514|-95.485700422514|-95.818473437759|-95.818473437759|-95.818473437759|-95.818473437759|-96.409414930843||-98.343794367603|-98.577791076721|-98.577791076721|-98.577791076721|-98.577791076721|-98.577791076721|-98.577791076721|-100.0268877865||||||||-100.0268877865|-100.0268877865|-100.0268877865|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.76193208649|-102.90214676277|-103.05794084752|-104.23104538614|-104.42338376237|-104.97042640264|-105.13380711404|-105.31534123782|-105.51503839938|-105.51503839938||||-105.51503839938|-105.51503839938|-105.51503839938|-105.51503839938|-105.51503839938|-105.51503839938|-105.85004266597|-106.02780470351|-106.02780470351|-106.02780470351|-106.02780470351|-106.97533855946|-107.19482062162|-107.21646735735|-107.74051928595|-108.10057698439|-108.50064109376|||-108.94515677085|-109.43906307872|||-109.48784786524|-110.26427540583|-112.23808378425|-113.79288769495|-113.79288769495|-113.79288769495|-113.79288769495|-113.79288769495|-113.79288769495|-113.79288769495|-113.79288769495|-113.79288769495|-113.79288769495|-114.26987521661|-114.58626569952|-114.58626569952|-114.7157099482|-114.7157099482|-114.7157099482||-114.7157099482|-114.7157099482|-114.7157099482|-114.7157099482|-115.57301105356|-115.63667894839|-116.70742105377|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.65847349774|-119.78719277526|-120.70799197251|-120.78665774724|-121.09628638582|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064||111.04612928064|111.04612928064|111.04612928064|111.04612928064|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|106.74813147797|106.74813147797|106.08522836485|106.08522836485|106.08522836485|105.70580929428|105.50645477142
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||260.07857037856|256.64285597617|248.60317330686|247.60330931723|247.60330931723|247.60330931723|247.60330931723|247.60330931723|247.60330931723|244.59667816942|244.59667816942|224.94651625855|224.94651625855|208.8294625095|200.03273612166|190.14748457962|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897||186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|184.21758765522|173.57509739469|168.16565461683|168.16565461683|168.16565461683|168.16565461683|168.16565461683|155.35072735204|||147.33414150226|146.64904611363|140.82194309069|140.82194309069|||140.82194309069|140.82194309069|140.82194309069|140.82194309069|140.82194309069|140.82194309069|140.82194309069|139.70568325198|139.70568325198|139.70568325198|139.06187027998|||136.17985586664|135.92206207405|134.4134023045|133.65033079766|133.65033079766|133.65033079766||133.65033079766|133.65033079766|133.65033079766|133.65033079766|132.05532345359|132.05532345359|132.05532345359|129.72879438714||129.72879438714|124.03199376349|-145.38413245592|-145.38413245592|-145.38413245592|-145.38413245592|-145.38413245592|-145.38413245592||||||||-152.11266454859|-152.11266454859|-152.11266454859|-155.31810438097|-155.31810438097|-157.13731739502|-157.13731739502|-157.13731739502|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.95352409947|-161.95352409947|-161.95352409947|-161.95352409947|-161.95352409947|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998||||-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.24177990998|-163.4160218244|-163.4160218244|-163.4160218244|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|||153.1487306385|153.1487306385|||153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|153.1487306385|150.55414515389|150.47561955739|150.47561955739|150.47561955739|150.47561955739|150.47561955739|150.47561955739|150.47561955739|150.47561955739||149.19513284154|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|145.66871268605|143.49994954483|143.49994954483|143.49994954483|143.49994954483|143.49994954483|143.49994954483|140.16661060536|136.62956733929|131.14396371032|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375||130.59065132375|130.59065132375|130.59065132375|130.59065132375|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023
06749|101490|/equities/malindo-feedmi|JKSE||-708.77282606656|-718.08091785173|642.8971683406|642.8971683406|642.8971683406|642.8971683406|633.77463148956|626.23895974632|626.23895974632|626.23895974632|626.23895974632|589.15439971813|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742||-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-681.5897061638|-691.766340182|-704.74037798|-713.3226422|-725.35849133333|-744.00943481482|-754.8881911294|-754.8881911294|-759.320212366|||-770.91134707334|-776.01260785926|707.34694476846|707.34694476846|||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846||||||||707.34694476846|687.22325878729|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-804.70887426348|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437||||-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-813.4392082437|-817.71023138189|-831.90025709099|-844.33361898999|-845.87483825925|-845.87483825925|-858.77013909351|-858.77013909351|-858.77013909351|||-858.77013909351|-860.43154868695|||-860.43154868695|-860.43154868695|-860.43154868695|-869.36838742994|761.74195403886|761.74195403886|761.74195403886|761.74195403886|761.74195403886|761.74195403886|761.74195403886|761.74195403886|753.32439337651|750.08265930723|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773||-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-840.79044983773|-864.21161093081|-872.73512325646|-895.26124806273|-905.01249784748|-908.06944205276|-928.68066548613|794.18740106249|794.18740106249|794.18740106249|794.18740106249|794.18740106249|794.18740106249|771.31933451387|758.88189446157|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-828.20474233234|-836.89415814704|-844.60462016338|-847.89402240376|-852.93780267084|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811||776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811
06750|1052879|/equities/majapahit-intiora|JKSE||231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.05122665175|231.05122665175|231.05122665175|231.05122665175|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497||230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|||230.25147896497|230.25147896497|230.25147896497|230.25147896497|||230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|223.94608773885|167.49565304317|||-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785||-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785||-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-205.13984950872||||||||163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-217.26562637127|-219.22299552008|-219.22299552008|-222.63666168898|-223.55577735114|-223.55577735114|-223.55577735114|-225.61207080388|-225.61207080388|-232.28033432578|-232.28033432578|-236.97814925086|-246.08683250096|-247.59648055662|-251.19318587237|-251.19318587237|-259.32576208041|-266.36195786713||||-270.62439763014|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|-272.30912843167|||-272.30912843167|-272.30912843167|||-272.30912843167|-282.4545871463|-291.282874607|-305.03652734111|-342.81836371234|-360.35373745816|-392.39304162018|-415.77004624464|-431.52227360516|-444.80252622795|-448.97842744191|-448.97842744191|-456.53158604657|-478.14620671841|-484.09630551223|-484.09630551223|-484.09630551223|-495.99589501359|-512.88432779287||-525.98258643653|-537.94146473645|-537.94146473645|-539.1571830405|-539.17464782278|-551.83289854664|-551.83289854664|-562.70322060738|-588.22580067486|-602.37753169736|-602.37753169736|-619.0861463304|-642.206829256|-671.67425472889|-698.41583858766|-718.2631284677|-718.2631284677|-718.2631284677|-718.2631284677|-736.29236496411|-785.54707218235|487.07534680062|487.07534680062|487.07534680062|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|381.69248309151|309.54720343501|300.60800381668|-374.83950093734|-374.83950093734|-374.83950093734|302.51913464525|302.51913464525|263.68792738362||||||||||||201.09769709291||131.33077454767|111.9786383863|-178.52373512633|-180.02637236259|141.10941683631|141.10941683631|109.39935204035|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819
06751|101244|/equities/mandala-multif|JKSE|||||||||||||-1595.5038533741|-1816.054139968||-1816.054139968|-2023.3934888534|-2253.7705431704|-2635.0228257449|-3044.4698063832|-3270.5220070925|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534||2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|||2880.2575310593|2856.9528122881|2826.0586803201|2795.6207559112|||2765.6897287903|2727.6757926303|2727.6757926303|2727.6757926303|2727.6757926303|2727.6757926303|2652.9731029226|2597.7478921362|2525.8309912624|2515.3055617366|2515.3055617366|||2515.3055617366|2515.3055617366|2515.3055617366|2515.3055617366|2515.3055617366|2515.3055617366||2515.3055617366|1860.8950685962|-2902.3722173066|-2902.3722173066|-2902.3722173066|-2902.3722173066|-2968.7688672114|2954.6622891234||2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234||||||||2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|-3558.9411030654|-3558.9411030654|-3558.9411030654|-3558.9411030654|-3558.9411030654|-3558.9411030654|-3558.9411030654|-3634.379003406|-3735.4211148955|-3832.1345721061|-3951.816191229|-3997.57354581|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579||||-4160.1102150579|-4160.1102150579|-4160.1102150579|-4160.1102150579|-4280.1224611755|-4291.8795816981|-4291.8795816981|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794||||||||||||||||||||||||||||||||||||||||||||||-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-4393.1548221794|-5580.0387796727|-5580.0387796727|-5623.1371911728|-5635.4108419668|-5635.4108419668|-5769.362144286|-5884.5910472715|-5884.5910472715|-6084.7290933225|-6268.0047108965|-6354.9588233724|-6354.9588233724|-6436.3486438079|4592.3182997508|4592.3182997508||4592.3182997508|3921.3035904349|3331.270902892|2663.678715887|-3434.5350356132|-3434.5350356132|-3434.5350356132|-3434.5350356132|-3434.5350356132|-3434.5350356132||-3434.5350356132|2756.6820520615|2718.163353202|2633.5648179024|2596.6405674697|-2964.7807970988|-2964.7807970988|-2964.7807970988|-2964.7807970988|-3049.4841972972|-3067.871608699|-3067.871608699|-3067.871608699|-3091.2028637539|-3091.2028637539|-3091.2028637539|-3091.2028637539|-3149.8032443403|-3219.3146806689|3200.0003168349|3198.6392138009
06752|101491|/equities/mandom-indones|JKSE||2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2129.7369454357|2127.4423798746|2127.4423798746|2127.4423798746|2127.4423798746|2056.0470887495|2046.7865293204|2046.7865293204|2040.4771966918||2040.4771966918|1984.9746629909|1958.305181101|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|||1956.1514959066|1897.9461065629|1891.5134999005|1891.5134999005|||1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1890.8434894946|1890.8434894946|1890.8434894946|||1890.8434894946|1890.8434894946|1890.8434894946|1840.381654994|1772.6462833266|1652.9403148074||1518.2670164526|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546||-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546||||||||-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546||-1940.6304471546|-1940.6304471546||-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546||-1940.6304471546|-1970.7004968384|-2018.2783298205|-2059.1095059266|-2059.1095059266|-2059.1095059266|-2115.9550065851||-2135.5055628723|-2137.1736897836|-2137.1736897836|-2137.1736897836|-2137.1736897836|-2137.1736897836|-2137.1736897836|-2208.248544204||-2243.4419022583|-2243.4419022583|-2243.4419022583|-2243.4419022583|-2243.4419022583|-2243.4419022583||||-2243.4419022583|-2243.4419022583||-2243.4419022583|-2243.4419022583||-2243.4419022583|-2243.4419022583|-2243.4419022583|-2243.4419022583|-2243.4419022583|-2243.4419022583|-2243.4419022583|-2268.5465580647|-2386.1628422942|-2401.2920469935|-2425.0899969418|||-2425.0899969418|-2425.0899969418|||-2425.0899969418|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654||-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654||-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654||-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2521.4464825989|-2536.7372875156|-2536.7372875156|-2536.7372875156|-2549.776800433||-2549.776800433|-2549.776800433|-2560.8631115922|-2595.201372336|-2595.201372336|-2644.37773983|-2644.37773983|-2644.37773983|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||-738.30643631989|-738.30643631989|-738.30643631989|-743.95159591099|-752.72399545666|-753.02666161851|-765.46501434384|-765.46501434384|-771.90557149315|-787.11730165906|-806.7970018434|-819.89300664389|-819.89300664389|-819.89300664389|-820.99222960432|-847.7691440048|675.09732661972|675.09732661972|675.09732661972|675.09732661972|620.10814068858|-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441||-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441|-761.05135758267|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|||645.94430571324|645.94430571324|645.94430571324|645.94430571324|||645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|634.57723691803|||634.57723691803|634.57723691803|618.9747076867|-706.46195626402|-706.46195626402|-706.46195626402||-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402||-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-746.06884029335||||||||-776.97723973878|-776.97723973878|-776.97723973878|-776.97723973878|-776.97723973878|-819.14137748753|-845.99041943059|-865.82268825621|-911.46965361801|-925.24405957557|-935.27117730619|-938.56681604289|-938.56681604289|-938.56681604289|-938.56681604289|-938.56681604289|-938.56681604289|-938.56681604289|-940.61853891327|-940.61853891327|-940.61853891327|-940.61853891327|-940.61853891327|-950.33152952255|-950.33152952255|-963.18244935994|-963.18244935994|-963.18244935994|-963.18244935994|-963.18244935994|-964.09161039993|-973.43512266659|-987.42791407399|-1007.4199045267|-1026.2998939185|-1036.1665487983|-1045.1850542204|-1055.0516242534|-1055.0516242534|-1055.0516242534|-1055.0516242534||||-1055.0516242534|-1055.0516242534|-1055.0516242534|-1063.5687575493|-1063.5687575493|-1063.5687575493|-1108.9652861659|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|||971.5322371439|971.5322371439|||971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439||971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|971.5322371439|892.258041271|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|855.05791370437|838.9532374493|826.82885795515|826.82885795515|826.82885795515|810.3436630159|810.3436630159|810.3436630159|810.3436630159||810.3436630159|810.3436630159|810.3436630159|773.99295890656|764.85352354553|764.85352354553|764.85352354553|764.85352354553|764.85352354553|764.85352354553|746.98952498734|746.98952498734|746.98952498734|746.98952498734|746.98952498734|746.98952498734|746.98952498734|746.98952498734|741.75362684651|741.75362684651|741.75362684651
06754|1025107|/equities/map-boga-adiperkasa|JKSE||1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1456.9331899773|1456.9331899773|1430.7590999748|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513||1345.6931509513|1244.1273468535||1244.1273468535|1218.4748298372|1190.6191550021|1190.6191550021|1190.6191550021|1190.6191550021|1190.6191550021|1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|||1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|||1123.0408455592|-1107.0838881218|-1107.0838881218|-1107.0838881218|-1135.2887507676|-1135.2887507676|-1148.6541675196|-1191.8379639107|-1198.7088487896|-1206.8987208774|1170.3903101362|||1096.5447890403|1085.0497656003|1058.3886284448|1031.1588005491|1031.1588005491|-1043.9934148846||-1043.9934148846|-1043.9934148846|-1048.3260165385|-1052.5844628205|-1061.760514245|-1064.1783491611|-1066.8648324013|-1076.5164804458||-1099.4627560509|||||||||||||||||||-1101.625284501||-1104.02809389||||||-1106.6978821001||||||||||||-1109.6643134445|||-1112.9603482717|-1123.2892758574|-1130.3214176193|||-1137.5793529104||-1141.7548365671|-1213.060929519|||-1214.51214391|||||||||||-1216.1246043444|||-1217.9162270494|-1219.9069189437|||-1222.1187988264|-1224.5764431404|-1227.3071590449|-1230.3412878277|-1233.7125420308|||-1237.4583800342|-1241.6204222602|||-1246.2449136224|-1251.3832373583|-1260.425819287|-1286.5842436522|-1313.4269373913||-1395.4743748792|-1397.1937498658||-1399.1041665176|-1401.2268516862|-1403.5853907625|-1406.2059897361|||||-1409.1177663734|-1412.3530737482||-1415.9478597202|-1444.9420663558|-1457.713407062|||||-1460.7926745134|||-1464.2140827926|-1468.0156475474|-1472.239608386|-1476.9328982066|-1482.147664674|||-1487.9418496378|-1495.6139527018|||-1495.6139527018|-1495.6139527018|-1495.6139527018|-1495.6139527018|-1495.6139527018|-1505.6821696687|-1522.0767526774|-1522.0767526774|-1650.0852807527|-1688.9836452808|||-1773.3151614231|-1776.4612904701|||-1779.9569894112|||-1783.8410993458|-1788.1567770508|-1792.9519745009||||||-1798.2799716677||-1804.1999685197||-1810.7777427996|-1818.0863808885|-1829.5404232094||-1838.3782480105||-1848.198053345|-1859.1089481611|-1877.8988312901|-1917.6653681001|-1930.739297889|||-1987.3025756389|-1987.3025756389|-1987.3025756389|-1987.3025756389|-1987.3025756389|-1997.7356191114|-1997.7356191114|-1997.7356191114
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||-706.30737759877|-706.30737759877|-708.95264177641|-713.2807130849|-727.01322603074|-727.01322603074|-730.57025114527|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569||-731.19865300569|-731.19865300569|-755.77628111743|-756.97364568604|-775.24849520671|-783.05388356301|-796.29819418794|-796.29819418794|-796.29819418794|-802.62797708334|-802.62797708334|-802.62797708334|-802.62797708334|||-802.62797708334|-811.80886342594|-834.23207047326|-853.59118941474|||-862.08788816634|-862.08788816634|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|||-885.01162851749|-895.84625390833|-896.14617269978|-896.14617269978|-896.14617269978|-896.14617269978||-920.9957474442|-929.16194160467|-932.11350815391|-932.11350815391|-945.66482488137|-945.66482488137|-948.56930799626|-948.56930799626||-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626||||||||-983.13256444029|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-985.0353220212|-985.0353220212|-985.0353220212|-985.0353220212|-985.0353220212|-985.0353220212|-985.0353220212|-985.0353220212|-1001.9836911347|-1006.6485457052|-1025.7206063391|-1026.9117848212|-1033.5479193388|-1033.5479193388|-1033.5479193388|-1033.5479193388|-1033.5479193388|-1033.5479193388|-1033.5479193388|-1041.9461167975|-1041.9461167975|-1041.9461167975|-1041.9461167975|-1041.9461167975|-1041.9461167975|-1041.9461167975|-1041.9461167975|-1041.9461167975||||-1057.9956853305|-1060.8280065809|-1060.8280065809|-1062.0311184232|-1084.544590646|-1084.544590646|-1108.9384340511|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|||-1127.7139100647|-1127.7139100647|||-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1127.7139100647|-1137.7376778497|-1139.7085309441|-1157.2886905876||-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1180.8763228751|-1194.3226208335|-1194.3226208335|-1204.2473564816|1053.4262524313|1053.4262524313|1053.4262524313|1053.4262524313|1053.4262524313|1053.4262524313|1016.0291693681|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|962.67198524741|957.49112643297|957.49112643297|957.49112643297|957.49112643297|957.49112643297|912.49014048108|909.70567060064|909.70567060064|909.70567060064|909.70567060064|887.75126282667|887.75126282667|887.75126282667|887.3351715218|887.3351715218|887.3351715218|887.3351715218||887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|882.03907946867|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE||862.74498348478|851.58929048129|851.58929048129|851.58929048129|851.58929048129|845.09921164588|837.57732839824|837.57732839824|837.57732839824|837.57732839824|837.57732839824|780.64147599805|739.04608444228|731.67603929326|731.67603929326|731.67603929326|731.67603929326|731.67603929326|730.19559921473|698.96858602844|698.96858602844|698.96858602844|697.84039937272|697.84039937272|697.84039937272||697.84039937272|692.87822152524|690.14246836138|669.99070168072|669.99070168072|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|||-762.74578981232|-773.88421090258|-783.48245655842|-783.59161839825|||-795.93513155361|-802.70570172623|-810.20329454901|-810.20329454901|-810.20329454901|-834.3925494989|-844.60283277656|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|||-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625||-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625||-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-930.11143629584||||||||710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|640.0484717088|-850.38007128181|-850.38007128181|-850.38007128181|-850.38007128181|-850.38007128181|-884.86674586868|-919.57416207631|-927.86018008479|-928.17797787198|-937.69775319109|-956.33083687899|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161||||-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|-957.06776147161|||-957.06776147161|-957.06776147161|||-981.56513761927|-981.56513761927|-991.29648507445|-991.29648507445|-991.29648507445|-994.77387230494|-1001.6651197599||-1001.6651197599|-1001.6651197599|-1010.1834663999|-1011.2450202467|-1011.2450202467|-1015.8271854898|-1015.8271854898|964.25531206237|964.25531206237|964.25531206237|964.25531206237||964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237||964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|955.83923562485|943.98803958317|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879||938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|932.1419132431|927.10212582566|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942
06760|101493|/equities/matahari-depar|JKSE||-1778.2377359436|1661.7555062503|1661.7555062503|1661.7555062503|1654.1727847225|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605||-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1810.7021076228|-1833.3667995343|-1833.3667995343|-1888.1853328159|-1917.5587555773|-1917.5587555773|-1917.5587555773|||-1925.0652839748|-1927.0169821942|-1928.0765212274|-1928.0765212274|||-1954.6315076882|-1954.6315076882|-1979.3127863202|1736.382688411|1736.382688411|1736.382688411|1736.382688411|1736.382688411|1725.626775816|1725.626775816|1698.1964175734|||-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221||-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1998.9744525801|1788.986938678||1788.986938678|1788.986938678|1788.986938678|1788.986938678|-2010.6627211127|-2010.6627211127|-2010.6627211127|-2010.6627211127||||||||1777.475098623|1777.475098623|1777.475098623|1777.475098623|1777.475098623|1777.475098623|1723.0278873589|1717.3561764348|1717.3561764348|1717.3561764348|1717.3561764348|1657.8957515942|1634.3157427089|1634.3157427089|1521.739714121|1490.86214783|1490.86214783|1490.86214783|1490.86214783|1490.86214783|1490.86214783|1490.86214783|1490.86214783|1485.6801642555|1463.2557380617|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1460.8267093357|1453.9741214841|1445.2490238712|1418.5497259971||||1418.5497259971|1418.5497259971|1418.5497259971|1418.5497259971|1418.5497259971|1418.5497259971|1418.5497259971|1410.0552511079|1402.0058345643|1389.7287050714|1384.7821743093|1384.7821743093|1384.7821743093|1346.058239888|1346.058239888|-1426.3417417941|-1426.3417417941|||-1426.3417417941|-1426.3417417941|||-1426.3417417941|-1458.4352686602|-1460.2058540668|-1460.7842822965|-1472.6349164154|-1472.6349164154|-1492.0943515727|-1508.3516010564|-1508.3516010564|-1508.3516010564|-1508.3516010564|-1508.3516010564|-1508.3516010564|-1508.3516010564|-1508.3516010564|-1508.3516010564|-1511.2240011738|-1512.7488901931|-1524.1654335479||-1524.3709056147|-1524.3709056147|-1529.3010062385|-1535.8988816316|-1535.8988816316|-1535.8988816316|-1535.8988816316|-1559.8876462573|-1562.6510922597|-1562.6510922597|-1562.6510922597|-1578.7789913997|-1596.2703597527|-1596.2703597527|-1612.2448441697|-1635.827604633|-1678.9751162589|-1710.5279069543|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1690.5169951001|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754||1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1524.6885650837|1492.9488457824|1492.9488457824|1461.0542730916|1449.1743226513|1449.1743226513|1449.1743226513|1449.1743226513|1431.5825807237|1411.2028674708|-1518.963416026
06761|101494|/equities/matahari-putra|JKSE||52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|50.790089936437|50.753895660407|50.753895660407|50.753895660407|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341||49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|||49.489734647341|49.489734647341|49.489734647341|49.489734647341|||49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|||49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341||49.489734647341|49.489734647341|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429||-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.927161335098|-55.927161335098|-56.585734816776||||||||-57.214999748663|-57.214999748663|-57.214999748663|-58.016666387404|-59.907407097115|-61.08939147792|-61.08939147792|-61.654879419911|-62.394310466568|-62.771456073965|-63.19050674885|-63.656118609833|-65.173465122037|-66.748294580041|-67.218511083732|-67.218511083732|-67.218511083732|-68.020567870813|-69.578408745348|-69.753787494831|-73.281986105368|-73.710236405072|-73.710236405072|-73.710236405072|-73.710236405072|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671|-74.643186567671||||-74.760384735799|-74.760384735799|-74.760384735799|-74.760384735799|-74.760384735799|-74.760384735799|-74.760384735799|-74.760384735799|-74.760384735799|-76.233760817554|-77.782580968391|-77.782580968391|-77.782580968391|-77.782580968391|-77.782580968391|-77.782580968391|-77.782580968391|||-77.782580968391|-77.782580968391|||-77.782580968391|-77.782580968391|-77.782580968391|-77.782580968391|-81.758423298213|-81.898248109125|-84.942497899028|-86.884208035173|-86.884208035173|-86.884208035173|-86.884208035173|-86.884208035173|-86.884208035173|-86.884208035173|-86.884208035173|-86.884208035173|-86.884208035173|-92.149120039081|-96.832355598979||-98.758172887754|-102.00908098639|-103.7323122071|-108.202569119|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-109.10011922411|-109.10011922411|-112.38902136013|78.822195851695|78.822195851695|78.63577316855|76.595303520612|65.772559467346|63.299121354384|63.299121354384|63.299121354384|61.162717907249|61.162717907249|61.162717907249|53.680797674721|49.14533074969|48.883700832989|48.037445369988|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967||-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.564278655515|-53.564278655515|-54.067010685821|-54.067010685821|-55.018900762023|-55.187667513359|-55.375186125955|-56.08354013995|-56.868568074012|-56.868568074012|-58.242853415569|52.396829538257|-50.00352273527|-50.0039141503|-50.004349055889
06762|101495|/equities/mayora-indah-t|JKSE||2029.5477569505|1982.5898233956|1982.5898233956|1982.0336048033|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666||-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2190.5653291851|-2225.0725879835|-2279.5250977594|-2295.0278863994|-2320.5865404437|-2330.6517116042|-2359.5945089742|-2359.5945089742|-2359.5945089742|||-2359.5945089742|-2359.5945089742|2162.1238867705|2162.1238867705|||2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|||2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705||2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2045.1376519672|1972.9307244081|1956.5896937867|1905.3576466503||1905.3576466503|1884.8418296114|-2169.8212423387|-2169.8212423387|-2169.8212423387|-2169.8212423387|-2169.8212423387|-2195.9124914875||||||||-2261.5001394413|-2261.5001394413|-2261.5001394413|-2261.5001394413|-2319.4445993792|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2371.2455728981|-2386.3839698867|-2409.8710776519|-2420.4123085022|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2477.6299774439|-2530.6999749377|-2584.5222187297|-2584.5222187297|-2584.5222187297|-2584.5222187297|-2584.5222187297|-2614.4691319219|-2671.2566529905|-2671.2566529905||||-2671.2566529905|-2671.2566529905|-2671.2566529905|-2671.2566529905|-2715.840725545|-2729.9218496342|-2729.9218496342|-2729.9218496342|-2729.9218496342|-2837.690944038|2555.1766726019|2555.1766726019|2555.1766726019|2555.1766726019|2555.1766726019|2555.1766726019|2555.1766726019|||2555.1766726019|2549.6473280784|||2549.6473280784|2549.6473280784|2549.6473280784|2549.6473280784|2549.6473280784|2549.6473280784|2549.6473280784|2530.915402028|2530.915402028|2530.915402028|2524.7103728741|2524.7103728741|2524.0334332977|2524.0334332977|2524.0334332977|2517.8149258864|2498.0886651533|2498.0886651533|2498.0886651533||2498.0886651533|2498.0886651533|2497.8762946148|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2749.359845989|-2749.359845989|-2749.359845989|-2774.7652419617|-2774.7652419617|-2815.2947132908|-2820.8830147675|-2851.536683075|-2868.3740923056|-2878.1934358951|-2899.1038176612|-2901.2264640681|-2919.6960711867|-2926.3289679852|-2932.5877422058|-2940.6530468954|-2999.0589409949|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2573.9966221481|2573.9966221481|2573.9966221481|2573.9966221481|2573.9966221481|2532.2184690534|2519.1106066962|2519.1106066962||2519.1106066962|2519.1106066962|2499.1039577751|2499.1039577751|2499.1039577751|2499.1039577751|2483.4488419723|2479.8625849296|2479.8625849296|2479.8625849296|2479.8625849296|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2475.1454810272
06763|1089909|/equities/md-pictures|JKSE||1396.9824279566|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1982.7520308809|-1996.668923201|-2009.9099146677|-2041.5665718531|-2120.3517465034|1748.0286588664|1748.0286588664|1748.0286588664|1748.0286588664|1748.0286588664|1748.0286588664|1672.8096209627|-2194.4266118094|-2194.4266118094|-2194.4266118094|-2243.8987364288|-2285.4913667568||-2404.4838157107|-2508.3153507897|-2571.5621614688|-2571.5621614688|-2724.5135127431|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|||-2745.1001271546|-2745.1001271546|-2745.1001271546|-2812.3334746162|||2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2373.2022322199|2373.2022322199|2373.2022322199|2373.2022322199|||2373.2022322199|2373.2022322199|2373.2022322199|2366.8913691332|2158.2126323702|-2640.7680342499||-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499||-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2749.7422602777|-2927.4914003086|-3224.9904447873||||||||-3323.0746231942|-3323.0746231942|-3348.9810162891|-3348.9810162891|-3433.8677958768|-3454.2975509742|-3473.8858654003|-3473.8858654003|-3613.2065171114|-3624.2270467921|-3624.2270467921|-3624.2270467921|-3655.8078297689|-3889.7864775211|-4144.7627528012|-4177.5466083965|-4177.5466083965|-4277.829564885|-4366.4772943167|-4519.974771463|-4541.3508524869|-4541.3508524869|-4541.3508524869|3724.8137623618|3724.8137623618|3659.7930692909|3634.7700769899|3577.5223077666|-4173.919967555|-4173.919967555|-4173.919967555|-4173.919967555|-4173.919967555|-4173.919967555|3690.486864913|3690.486864913|3690.486864913|3690.486864913|3690.486864913|3690.486864913|3690.486864913||||3629.4298499033|3622.1442776703|3565.1603085226|3542.9558983584|3481.0621092871|3452.3878176514|3452.3878176514|3452.3878176514|3452.3878176514|3452.3878176514|3452.3878176514|3452.3878176514|3452.3878176514|3452.3878176514|3350.4309085016|3337.1454538906|3330.9094208041|||3330.9094208041|3330.9094208041|||3330.9094208041|3330.9094208041|3258.6619884505|3258.6619884505|3258.6619884505|3258.6619884505|3258.6619884505|3258.6619884505|3210.7355427228|3190.4945716362|3190.4945716362|3190.4945716362|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714||-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3865.5063326348|3230.9239231234|3230.9239231234|3230.9239231234|3230.9239231234|3230.9239231234|3118.2488034705|2988.8791876924|-3449.2197483258|-3449.2197483258|-3452.2091793693|-3452.2091793693|-3452.2091793693|-3452.2091793693|-3452.2091793693|-3478.5657548548|-3520.0730609498|-3562.3034010553|-3572.3775187646|-3572.3775187646|-3572.3775187646|-3572.3775187646|-3572.3775187646|-3604.8639097385|-3639.8487885983|-3649.2764317759|-3674.1960353065|-3715.9616396523|-3715.9616396523|-3715.9616396523|-3769.335364955|-3769.335364955|-3769.335364955|-3769.335364955|-3769.335364955|-3874.8170721723|-4050.9078579692|-4116.0087310769|-4184.0231247863|-4184.0231247863|-4359.4701386514|-4428.3001540571|-4531.444615619|-4642.1606840211||-4752.4007600235|-4823.7786222483|-4905.3095802759|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4141.0005496978
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1381.2050985983|-1388.8389984425|-1403.4322204917|-1405.7580227685|-1406.6457071216|-1406.6457071216|-1421.2730079129|-1430.6765529789|-1430.6765529789|-1444.640614421|-1462.6562382456||-1478.7847091618|-1511.1496768464|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1204.5452273905|1163.939141545|1140.2101572722|1132.7335080803|||1109.1307779645|1109.1307779645|1109.1307779645|1109.1307779645|||1109.1307779645|1109.0341977383|1096.7046641537|1086.6162935041|1056.5181038934|1051.6777831186|1051.6777831186|1051.6777831186|1025.3296064727|1025.3296064727|1025.3296064727|||995.36622941409|976.28695095981|976.28695095981|976.28695095981|976.28695095981|976.28695095981||976.28695095981|976.28695095981|976.28695095981|976.28695095981|976.28695095981|976.28695095981|936.28018637014|-1064.7403262257||-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257||||||||-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1071.7235098979|-1071.7235098979|-1086.0816776643|-1087.2921946473|-1087.2921946473|-1089.5891291942|-1089.5891291942|-1095.9323657713|-1098.2581841903|-1101.9535379893|-1113.5846148016|-1113.5846148016|-1124.7649565451|-1124.7649565451|-1131.4055072724|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1132.1378257374|-1163.2086952638|-1167.7318836264|-1176.3687595849|-1181.798621761|-1188.3873575123|-1205.9859527914||||1089.0730024774|1089.0730024774|1089.0730024774|1089.0730024774|1089.0730024774|1089.0730024774|1089.0730024774|1080.830867256|1080.830867256|1068.9787413955|-1182.3531546342|-1182.3531546342|-1182.3531546342|-1182.3531546342|-1182.3531546342|-1182.3531546342|-1182.3531546342|||-1182.3531546342|-1182.3531546342|||-1182.3531546342|-1182.3531546342|-1182.3531546342|-1182.3531546342|-1187.2878452274|-1187.2878452274|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1188.5114808247|-1215.2905342497|-1231.5241703044|-1231.5241703044||-1231.5241703044|-1231.5241703044|-1231.5241703044|-1231.5241703044|-1231.5241703044|-1231.5241703044|-1231.5241703044|-1269.749078116|-1296.6656423511|-1319.906269279|-1323.2291880878|-1346.365764542|-1361.4755497083|-1361.4755497083|-1361.4755497083|-1361.4755497083|-1361.4755497083|-1361.4755497083|-1361.4755497083|-1361.4755497083|-1361.4755497083|-1379.9728330092|-1416.4562491588|-1416.4562491588|-1416.4562491588|-1416.4562491588|-1416.4562491588|-1416.4562491588|-1421.7978384676|-1421.7978384676|-1428.3864871862|1296.7035612478|1296.7035612478|1296.7035612478|1296.7035612478|1296.7035612478|1296.7035612478|1296.7035612478|1274.9484013864|1249.3871126516|1215.9873793825|1215.9873793825|1215.9873793825|1215.9873793825|1215.9873793825|1184.7081993139|-1280.698142516|-1280.698142516|-1280.698142516|-1280.698142516|-1280.698142516||-1280.698142516|-1280.698142516|-1280.698142516|-1311.0534916845|-1318.1149907605|-1318.2784509747|-1318.2784509747|-1318.2784509747|-1347.8129024379|-1347.8129024379|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.651376251|-262.651376251|-262.651376251|-262.651376251|-262.651376251|-262.651376251||-262.651376251|-266.62465878052|-266.62465878052|-266.62465878052|-273.47184308947|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|||248.78239689836|248.78239689836|248.78239689836|248.78239689836|||248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.64710766485|246.72482427759|246.72482427759|242.10547652294|242.10547652294|242.10547652294|242.10547652294|||242.10547652294|242.10547652294|242.10547652294|242.10547652294|242.10547652294|242.10547652294||242.10547652294|242.10547652294|240.45052946993|236.05614385548|234.84015983942|230.37795537713|-259.68908629251|-259.68908629251||-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251||||||||-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-268.21009588057|-271.56677320063|-274.58650669771|-274.58650669771|-274.58650669771|-274.58650669771|-274.58650669771|-274.58650669771|-274.58650669771|-274.58650669771|-274.58650669771|-275.89692184902|-275.89692184902|-276.66324649891|-281.51471833213|-291.79413148014|-296.2157016446|-298.239668494|-299.26629832667|-302.59331968437|-302.59331968437||||-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|-302.59331968437|||-302.59331968437|-304.43702187152|||-309.70780207947|-315.41703960429|-315.41703960429|-317.79671067143|-318.79289790589|-318.79289790589|-318.79289790589|-318.79289790589|-318.79289790589|-318.79289790589|-318.79289790589|-318.79289790589|-318.79289790589|-319.43655322877|-319.94636201083|-319.94636201083|-323.16262445648|-328.50413960623|-328.50413960623||-328.50413960623|-328.50413960623|-328.50413960623|-328.50413960623|-330.00459956248|-331.2273328472|-334.58592538578|-337.09547265087|-340.10608072319|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-345.05834897596|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.84484513757|-332.84484513757|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986||309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|301.97848259984|-330.7483886267|-330.7483886267
06766|1076873|/equities/medikaloka-hermina|JKSE||-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1710.7522274197|1557.6992765161|1557.6992765161|1557.6992765161|1543.4558969335|1543.4558969335|1474.673218815|1458.8035764611|1450.6150849568|1426.2389832853|1393.5171238482|1393.5171238482|1393.5171238482|1358.0745820535|1353.1384245039|1350.9871383377|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101||1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|||1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|||1345.9259021101|1315.1954467891|1314.9393853212|1314.9326503569|1297.1473892854|1266.8304325393|1246.7560361548|1198.8955957276|1176.8284396973|1156.8869625892|1156.8869625892|||1132.0966250992|1092.2220318536|1092.2220318536|1092.2220318536|1092.2220318536|1026.0800353929||-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1196.2732234171||-1202.248026019|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1208.0033145083||||||||-1288.4466003784|-1288.4466003784|-1288.4466003784|-1288.4466003784|-1333.5517781983|-1401.7923187633|-1401.7923187633|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1488.8671773873|-1488.8671773873|-1488.8671773873|-1502.9079748748|-1512.077746759|-1512.077746759|-1513.9612438395|-1513.9612438395|-1513.9612438395|-1569.6791598217|-1608.8101775797||||-1665.0668639774|-1688.1298488638|-1696.3948751405|-1696.3948751405|-1702.3831946006|1552.4681829896|1552.4681829896|1552.4681829896|1544.4090922107|1539.0656580119|1525.3507311243|1511.2230345826|1490.8033717584|1475.7942077909|1475.7942077909|1475.7942077909|1475.7942077909|||1475.7942077909|1431.7157864343|||1390.7953182604|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1355.8740895354|1348.4966934642|1348.4966934642|1348.4966934642|1323.8852149602|-1497.8983980156||-1497.8983980156|-1497.8983980156|-1497.8983980156|-1497.8983980156|-1497.8983980156|-1504.664343199|-1504.664343199|-1504.664343199|-1504.664343199|-1504.664343199|-1514.6270479989|-1552.1012938258|-1552.1012938258|-1554.279215362|-1562.8102392911|-1573.9558214345|-1591.3398015939|-1595.6135824334|-1595.6135824334|-1595.6135824334|-1602.2993716542|-1602.2993716542|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1440.1032321287|1409.2813690319|1407.9212442399|1407.9212442399|1407.9212442399|1407.9212442399|1407.9212442399|1407.9212442399|1407.9212442399|1407.9212442399|1407.9212442399|1357.1347158221|1344.5941286912|1342.0490318791|1335.7737062814|1335.7737062814|1335.7737062814|1334.4707847571|1290.5230941746||1247.8034379718|-1351.0894864018|-1351.0894864018|-1351.0894864018|-1351.0894864018|-1354.8216515576|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738
06767|954961|/equities/mega-manunggal-property|JKSE||504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584||489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|487.66993307315|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|||487.40702623446|487.40702623446|487.40702623446|487.40702623446|||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446||||||||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|476.56336248273|470.34818053637|445.67676609428|-538.06204925338|-538.06204925338|-538.06204925338|-538.06204925338|-540.69388796714|-540.69388796714|-544.34026160409|-544.34026160409|-544.34026160409|-544.34026160409|-544.34026160409|-544.34026160409|-552.82251289344|-558.69168099271|-566.43520110301|-576.87244567001|509.47264869853|509.47264869853|509.47264869853|509.47264869853|509.47264869853|489.69183188725|477.36645912006|477.36645912006|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898||||472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|||472.15391729898|472.15391729898|||472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898||472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|458.7821303322|456.98014481355|456.92238312617|452.1359812513|447.65703875349|447.65703875349|447.65703875349|444.34115417055|426.10128241172|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|406.81723671231|394.57470745813|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196||389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|387.70605109107|379.22894565674|370.41845142808|370.41845142808|368.10919929392|368.10919929392|367.67688810436|360.75209789373|338.72455321526|338.04602635838|338.04602635838|338.04602635838|320.94002928708|-349.47723566477|-349.47723566477|-349.47723566477
06768|1115772|/equities/mega-perintis|JKSE||-828.7554659336|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479||803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|801.84674796088|794.90412522887|794.90412522887|794.90412522887|||794.90412522887|794.90412522887|794.90412522887|794.90412522887|||794.90412522887|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802||||||||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.71021424786|-821.71021424786|-821.71021424786|-821.71021424786|-831.06690471984|-831.51143837805|-831.51143837805|-831.51143837805|-831.51143837805|-841.12382042006|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072||||-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.17889309072|-843.53210343413|-845.19395485695|-845.19395485695|-848.82661650773|-850.58934775699|-850.58934775699|-850.58934775699|-850.58934775699|||-850.58934775699|-850.58934775699|||-850.58934775699|-850.58934775699|-850.58934775699|-850.58934775699|-850.58934775699|-850.83774378841|-850.83774378841|-850.83774378841|-850.83774378841|-850.83774378841|-850.83774378841|-850.83774378841|-850.88510807738|-850.88510807738|-850.88510807738|-862.92789786376|-870.15789859723|-870.15789859723|-891.28655399692||-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-895.08867692329|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-900.9615965569|-902.45732950767|-904.49908025744|-904.49908025744|-904.49908025744|-908.88786695271|-916.81985216968|-919.33107293508|-919.33107293508|-919.33107293508|-925.91727318257|-925.91727318257|-925.91727318257|-925.91727318257|-926.85252575841||-927.89169528712|-929.88466407072|-929.88466407072|-929.88466407072|-929.88466407072|-929.88466407072|-930.42740452302|-931.03044947003|-931.70049941114|-932.44499934571|-933.27222149523|-936.69135721693|-941.87928579659|-944.03253977398|-945.03615530443|-945.90863481851|-945.90863481851|-945.90863481851|-945.90863481851|-958.23181646502|-965.25757385002
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|10.828317371907|9.9855770023541||-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|||-12.239204323614|-12.239204323614|-12.239204323614|-12.578348306073|||-12.578348306073|-12.578348306073|11.539076165342|11.539076165342|11.539076165342|11.265640183713|11.18404464857|10.093382942856|8.9926477142844|8.9515057809114|8.9515057809114|||8.9515057809114|8.8736467312143|8.8736467312143|8.8736467312143|8.8736467312143|8.8736467312143||8.8736467312143|8.8736467312143|8.8736467312143|8.7882671210072|8.7882671210072|8.7882671210072|-9.995966517275|-9.995966517275||-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926||||||||-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.853603798711|-10.853603798711|-10.853603798711|-11.170670887457|-11.300745430507|-11.300824656325|-11.300824656325|-11.300824656325|-11.300824656325|-11.300824656325|-11.300824656325|-11.300824656325|-11.300824656325|-11.44536072925|-11.605956365833|-11.614397753137|-11.614397753137|-11.614397753137|-11.614397753137|-11.739997226095|-11.739997226095||||-11.957472189431|-11.957472189431|-11.957472189431|-12.174969099367|-12.851813702923|-12.851813702923|-13.279793003247|-14.199770003608|-15.110855559565|13.431042519056|13.431042519056|12.256713910062|10.563015455625|9.6811282840275|8.8123647600305|8.5843961356023|8.5843961356023|||8.5843961356023|8.5843961356023|||8.5843961356023|-10.824270483764|-10.824270483764|-10.824270483764|-10.824270483764|-10.824270483764|-10.824270483764|-11.526967204183|9.5715329916438|9.5715329916438|9.5715329916438|9.5715329916438|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639||9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.0170552159599|8.5044280078645|8.5044280078645|8.5044280078645|8.5044280078645|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.772420942171|-10.080467713523|-10.200519681693|-10.333910757436|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-11.343512592258|-11.715013991398|-11.905571101553|-12.117301223948|-12.352556915498|-12.780618794997|-12.815072085044|-12.815072085044|-12.815072085044|-12.815072085044|-13.154409981536|-13.154409981536||11.220756431032|11.220756431032|11.220756431032|11.220756431032|11.220756431032|11.220756431032|10.523062701147|10.136736334607|9.9078003665646|9.9078003665646|9.9078003665646|9.9078003665646|9.9078003665646|9.9078003665646|9.7864448517385|-10.164882899088|-10.164882899088|-10.29431433232|-10.438127035911|9.1424869191887|9.1424869191887
06770|101498|/equities/megapolitan-de|JKSE||-98.490536491192|-98.490536491192|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.564722913581|-98.849692126201|-99.666324584668|-100.35147176074|-100.94607973416|-101.88453303795|-102.20503670884||-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|||-102.24348318849|-102.32609243166|-103.14010270184|-104.48900300205|||-105.09889222449|-105.27654691611|-105.69616324012|-106.99573693346|-108.40602200454|-108.40602200454|-108.40602200454|-108.40602200454|-108.40602200454|-109.39558000505|-110.4950888945|||-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717||-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717||-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-113.63494333019|-118.53882592243||||||||104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605|103.67533148605||||103.67533148605|103.67533148605|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|||103.56681236163|103.56681236163|||103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|103.56681236163|97.796458179591|-145.50393535601|-145.50437261779|-152.44930290865|-154.11033656517|-158.00658835206||-158.00658835206|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-149.87984556979|-151.47760618865|-151.75289576517|-154.39210640575|-154.49122933972|-157.10136593302|-160.75477275681|-160.75477275681|-163.94974750757|-168.4441638973|-172.49351544145|-173.82612826827|-178.86236474252|-181.22879857114|-181.22879857114|-181.22879857114|-181.22879857114|-192.42088730127|-193.46765255696|-196.79739172996||-199.58319966662|-199.58319966662|-202.03688851846|-205.26320946496|-209.29245496106|-211.09298119351|-211.09298119351|-211.09298119351|-211.09298119351|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-217.88231907377|-222.09577376374|-222.09577376374|-222.09577376374
06771|1024518|/equities/megapower-makmur|JKSE||103.19459606591|103.19459606591|-131.81543047414|-131.81543047414|-131.81543047414|-131.81543047414|-131.81543047414|-133.73515840075|-133.73515840075|-133.73515840075|-134.04891412997|-134.04891412997|-134.04891412997|-134.83212681107|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666||114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|||114.0573831666|114.0573831666|114.0573831666|114.0573831666|||114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|||99.388042752534|99.388042752534|99.388042752534|88.986714169483|-102.91220991129|-102.91220991129||-102.91220991129|-102.91220991129|-102.91220991129|-103.5135665681|-103.68174063122|-104.78609954472|-104.78609954472|-105.96663308434||-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434||||||||86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043||||82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|82.731159492043|73.724190374364|73.724190374364|73.724190374364|73.724190374364|73.724190374364|73.724190374364|73.724190374364|73.724190374364|||73.724190374364|73.724190374364|||73.724190374364|73.724190374364|73.693544860404|72.937272067116|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967|69.266765240967||69.266765240967|69.266765240967|68.185294712185|67.648511990352|67.648511990352|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|61.472369527657|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244||-91.262148455244|-91.262148455244|-91.262148455244|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|54.986501716395|-50.014998092894|-50.01666454766|-50.018516164067|-50.02057351563|-50.022859461811|-50.025399402012
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||21.125818828408|21.019529417788|21.019529417788|20.35737917392|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.939079682933|-22.939079682933|-22.939079682933|-23.876755203259|-24.730561979332|-24.730561979332|-25.145068865924|-25.21674318436|-26.02084401829|-26.02084401829|-26.02084401829|-26.02084401829|-26.02084401829|-26.356493353656||-26.507214837395|-26.674683152662|-26.860759058513|-27.067510065014|-27.762016550088|25.286671399056|25.286671399056|25.286671399056|25.286671399056|25.286671399056|24.596301554507|-26.781887161659|-26.979874624066|||-27.199860693407|-27.944289659341|-28.882544065934|-29.313937851038|||-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-32.104101607125|29.106553769861|25.734448791804|||25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804||25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804||25.192990214574|-27.730876278304|-27.730876278304|-27.730876278304|-27.730876278304|-27.730876278304|-27.730876278304|-28.812084753671||||||||-29.680094170746|-29.866771300829|-31.240857000921|-31.600952223245|-31.778835803606|-31.976484226229|-32.236400279295|-32.236400279295|-33.096000310328|-33.440000344808|-33.475309114963|-33.475309114963|-33.475309114963|-33.798092064422|-33.798092064422|-33.798092064422|-34.220102293802|-34.466780326447|-34.657604186441|-34.657604186441|-34.657604186441|-34.657604186441|-34.657604186441|-34.657604186441|-35.508449096046|-36.287165662273|-37.139563180195|-37.139563180195|-37.139563180195|-37.139563180195|-37.139563180195|-37.171490084836|-37.171490084836|-37.171490084836|-37.171490084836|-37.171490084836|-39.52387787204|-39.804308746712|-40.115898607457|-40.462109563841|-41.608657224919||||-41.608657224919|-41.608657224919|-41.608657224919|-41.608657224919|-41.608657224919|-41.608657224919|-43.009619138799|-44.288465709777|-44.876073010863|-45.290647524114|-45.290647524114|-45.290647524114|-45.290647524114|-45.290647524114|-45.290647524114|42.480682068995|42.480682068995|||41.700757854438|-44.283189753071|||-44.283189753071|-44.283189753071|-44.283189753071|-44.283189753071|-44.283189753071|-45.203544170079|-45.559493522309|-47.621659469233|-49.357399410259|-50.06377712251|47.75459614505|47.75459614505|47.480982895123|47.480982895123|47.47886988347|45.976522092745|-48.99105337072|-48.99105337072|-48.99105337072||-49.776944628441|46.100749834403|46.100749834403|44.414505968399|44.414505968399|40.905006631554|36.061118479505|33.512353866116|32.124837629018|-33.784151075286|-33.784151075286|-34.537945639207|32.516391343992||32.516391343992|32.516391343992|32.516391343992|31.627373206041|-34.607144932796|-34.607144932796|-34.896827703107|-36.385364114563|-37.372626793959|-38.197037100546|35.508056524062|35.508056524062|35.256859906249|35.256859906249|34.475399948558|34.475399948558|34.475399948558|34.475399948558|32.972666609509|32.802962899454|30.336625443838|-33.792638395735|-34.214042661928|-35.460047402142|-36.066719335714|-36.79635481746|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.478320312947|33.87423911241|33.87423911241||33.87423911241|33.47436927458|33.47436927458|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|31.76542099992|29.350467777689|28.000519752988|27.556133058875|25.284592287639|24.221718873629|24.221718873629|23.301909859588|-25.969576352542|-25.969576352542
06773|945178|/equities/merck-tbk-pt|JKSE||-3036.3502780397|-3036.3502780397|-3050.9447533775|-3078.2719481972|-3091.4132757747|-3092.1258619719|-3105.4401398791|-3105.4401398791|-3105.4401398791|-3125.728567752|-3125.728567752|-3145.2539641688|-3150.8377379654|-3160.9308199615|-3189.367577735|-3191.0460599932|-3191.0460599932|-3191.0460599932|-3235.4272345595|-3235.4272345595|-3272.3007332778|-3272.3007332778|-3272.3007332778|-3282.0379423183|-3282.0379423183||-3353.9310470203|-3419.9233855781|-3573.2482061979|-3597.4980068865|-3623.3311187628|-3666.4790208476|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|||3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|||3489.4197138102|3487.74038742|3487.74038742|3478.6004304667|3470.667144963|3445.3915369913|3445.3915369913|3441.5461522126|3437.2735024584|3410.859447176|3403.1771635289|||3384.0907592989|3384.0907592989|3384.0907592989|3378.1629071315|3378.1629071315|3378.1629071315||3365.1810079239|3347.9788976932|3312.7543307702|3293.0603675225|3290.067075025|3277.2967500278|3255.3297222531|3224.0850819282||3224.0850819282|3224.0850819282|3224.0850819282|-3498.6468830429|-3498.6468830429|-3498.6468830429|-3498.6468830429|-3498.6468830429||||||||-3498.6468830429|-3498.6468830429|-3498.6468830429|-3498.6468830429|-3501.2743144921|-3504.1658203607|-3504.1658203607|-3544.0731337341|-3556.7464111578|-3556.7464111578|-3556.7464111578|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413|-3611.1211782877|-3611.1211782877|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735||3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735||||3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|3410.0991540735|||3410.0991540735|3410.0991540735|||-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3601.5858715088|-3603.7479895171|-3603.7479895171||-3612.4977661301|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3648.774455073|-3657.5271723033|-3719.4162621029|-3719.4162621029|-3728.795846781|-3740.8842742011|-3762.6491935568|-3777.9435483964|-3806.0483871071|-3813.3870967857|-3814.3189964285|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3831.1580436646|-3841.3679551415|-3841.3679551415|-3858.9727841253|-3858.9727841253|-3865.1821455766|-3865.1821455766|-3865.1821455766|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3876.1889620313|-3894.924644483|-3894.924644483|-3908.8051605367|-3912.0057339297||-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3936.0796580969
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2134.1734589394|2134.1734589394|2134.1734589394|2134.1734589394|2134.1734589394|2134.1734589394|1966.303843266|1893.1153814067|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419||-2154.9706949419|-2293.8563277132|1955.5025017982|1955.5025017982|1955.5025017982|1955.5025017982|1955.5025017982|1930.8744880634|1930.8744880634|1930.8744880634|1879.8605422926|1874.1296876442|1874.1296876442|||1874.1296876442|1832.3663196047|1804.8514662274|1762.9606252514|||1762.9606252514|1762.9606252514|1762.9606252514|1753.8485943091|1753.8485943091|1753.8485943091|1734.5539936768|1717.0044374187|1615.8382637985|1569.9577256494|1569.9577256494|||1569.9577256494|1569.9577256494|1549.119695166|1463.1885501844|1400.4796915857|1400.4796915857||1390.407026649|1390.407026649|1344.2317616612|1344.2317616612|1344.2317616612|1344.2317616612|1344.2317616612|1344.2317616612||1207.2019574013|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1537.7822365118||||||||-1591.6697345841|-1591.6697345841|-1591.6697345841|-1626.0219273157|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1658.3431400054|-1791.4923777838|-1807.3283645869|-1807.3283645869|-1807.3283645869|-1825.0870717632|-1842.9778663743|-1842.9778663743|-1872.2566251534|1493.2933811338|1493.2933811338|1493.2933811338|1493.2933811338|1480.1898232288|1480.1898232288|1480.1898232288|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397||||1416.5813516397|1416.5813516397|1416.5813516397|1416.5813516397|1401.2015018219|1349.3905575799|1342.2105649134|1342.2105649134|1272.4561832371|-1622.0216965197|-1622.0216965197|-1622.0216965197|-1704.7463294664|-1773.8848105182|-1804.3164561313|-1838.1293957015|-1843.3805153656|||-1843.3805153656|-1843.3805153656|||-1866.711955234|-1866.711955234|-1866.711955234|-1893.5688391488|-2043.4098212765|-2089.6220236405|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2116.2895352568|-2140.8772613964|-2155.6969571071|-2193.5521745635||-2247.5579717372|-2308.978596991|-2308.978596991|-2308.978596991|-2308.978596991|-2308.978596991|-2313.58732999|-2401.7636999889|-2442.9063099984|-2442.9063099984|-2442.9063099984|-2456.0070111094|-2497.5395198881|-2497.5395198881|-2552.266133209|-2553.6290368989|-2564.5878187766|-2617.8753541962|-2633.1948379958|-2635.216486662|-2643.0183185133|-2660.5759094592|-2732.8621216213|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2451.6105340689|2451.6105340689|2451.6105340689|2428.4561489655|2272.1734988505|2209.637220945|-2445.0243882784|-2445.0243882784|-2445.0243882784|-2445.6772967807|-2445.6772967807|-2445.6772967807||-2445.6772967807|-2445.6772967807|-2445.6772967807|-2469.3546873836|-2469.3546873836|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2238.7444830684|2211.9383145204|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-46.45384259037|-46.883871866077|-46.883871866077|-46.883871866077|-47.648746517863|-48.711586444257|-48.711586444257|-48.711586444257|-51.623984938063|44.340910960835|44.340910960835|44.340910960835|44.340910960835|44.340910960835|44.340910960835|40.267678845372|-45.900447377278|-45.900447377278|-45.900447377278||-45.900447377278|-45.900447377278|-45.900447377278|39.178460028051|39.178460028051|35.541308676607|35.541308676607|32.823676307341|30.637418119267|27.152686799186|26.002985332429|-28.270407967644|-28.270407967644|||-28.270407967644|-28.270407967644|-28.856008852938|28.93776794118|||26.819742156867|24.688602396519|22.042891551688|20.4048043848|20.4048043848|19.116449316444|18.018277018271|16.909196686968|15.787996318853|14.65332924317|13.503699159078|||12.337443510087|10.652715011207|10.314317826513|10.314317826513|10.314317826513|10.314317826513||10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513||10.314317826513|10.314317826513|10.314317826513|-11.739491225062|-11.739491225062|-11.739491225062|-11.739491225062|-11.739491225062||||||||-12.599434694513|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.555068057739|-13.727853397487|-13.799819009243|-13.799819009243|12.48170492686|12.48170492686|11.313005474289|10.750624042332|10.750624042332|9.8895822692575|-11.78446633425|-11.78446633425|10.482899404321|10.482899404321|10.482899404321|-11.796778439643|-11.885309377381|-12.026373895892|-12.026373895892|-12.026373895892|-12.026373895892|-12.026373895892|-12.026373895892|-12.026373895892||||-12.026373895892|-12.14041543988|-12.267128266533|-12.367802834751|-12.367802834751|-12.367802834751|-13.019780927501|11.827430953703|11.827430953703|11.697145504114|-12.287180378444|-12.287180378444|-12.287180378444|-12.652422642715|-12.727972325431|-12.727972325431|-12.727972325431|||-12.727972325431|-12.919969250479|||-12.966632500532|-13.296258333925|-13.440287037694|-13.600318930772|-14.913331866628|13.806129126711|13.806129126711|13.806129126711|13.806129126711|13.806129126711|13.359418674952|13.359418674952|13.066020749946|11.945117666342|-12.819727469202|-12.910808299113|-13.012009221237|-13.124454690263|-13.249394100293||-13.286452494807|-13.286452494807|-13.286452494807|-13.286452494807|-13.286452494807|-13.286452494807|-13.668659114961|-13.668659114961|-13.668659114961|-13.7267396481|-13.7267396481|-13.918599609|-14.79844401|-14.998271122222|-15.720301246914|-16.633668052126|14.218633767198|14.218633767198|14.218633767198|14.218633767198|14.218633767198|14.218633767198|14.118249911901|14.118249911901|14.118249911901|14.118249911901|13.686944346557|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-16.601106106184|-17.001229006871|-17.723587785413|-18.708133068411|-18.708133068411|-18.897925631567|-19.108806257297|-19.843118063663|-20.270131181848|-21.022367979831|-21.469297755368|-21.743664172631|-22.132443201349|-22.132443201349|-22.132443201349|-22.132443201349|-22.132443201349||-22.132443201349|-22.132443201349|-23.244616981175|-23.244616981175|-23.244616981175|-23.244616981175|-23.684712322439|20.315287677561|18.128097419512|16.920108243903|15.350628592459|15.350628592459|15.350628592459|14.94514288051|-16.536860641345|-16.536860641345|-16.652067379273|14.380163729293|14.380163729293|13.200181921437|12.00020213493
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098||217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|215.0882717638|215.0882717638|||215.0882717638|215.0882717638|215.0882717638|215.0882717638|||215.0882717638|214.76474640423|212.40527378247|211.22873306478|211.22873306478|209.9090988543|209.9090988543|209.9090988543|205.34344317144|200.54793301981|200.54793301981|||200.54793301981|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348||190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348||190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348||||||||190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|182.96396594831|175.78267401026|175.78267401026|175.6431550225|175.6431550225|175.6431550225|175.6431550225|172.86989715021|172.86989715021|172.86989715021|165.41099683356|-205.5246305922|-205.5246305922|-205.5246305922|-205.5246305922|-205.5246305922|176.90460360448|176.90460360448|176.90460360448|176.90460360448||||176.90460360448|176.90460360448|176.90460360448|176.90460360448|176.90460360448|176.90460360448|176.90460360448|176.90460360448|176.90460360448|176.90460360448|176.90460360448|175.39318803787|175.39318803787|175.39318803787|175.39318803787|175.39318803787|171.70121815895|||171.70121815895|171.70121815895|||167.89024239883|163.71138044314|162.0260332924|162.0260332924|162.0260332924|162.0260332924|161.14545033251|161.14545033251|161.14545033251|158.38383370279|158.097325559|158.097325559|155.21925062111|154.74598842112|154.74598842112|151.66171410015|151.66171410015|147.81075814833|147.81075814833||142.95639794259|136.84044215844|134.93382462049|133.42647180054|127.19607977838|120.05119975375|118.49291229043|118.49291229043|118.49291229043|118.49291229043|116.0097682598|116.0097682598|115.93726784609|115.93726784609|115.93726784609|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|110.50655290188|105.39616989098|103.27352210109|98.803913445652|98.393237161835|96.214707957595|92.46078661955|89.542231302537|89.542231302537|89.542231302537|85.49136811393|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987||83.536214529987|83.536214529987|83.536214529987|81.170933512824|81.170933512824|81.170933512824|81.170933512824|81.170933512824|78.412148347582|74.072443403635|-83.464981036797|-83.464981036797|-83.464981036797|-83.464981036797|-83.627756707552|-84.086396341725|-84.286234674639|-84.286234674639|-84.286234674639|-84.286234674639|-84.286234674639
06777|101246|/equities/metro-realty|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-525.74256849502||||-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|||-525.74256849502|-525.74256849502|||-525.74256849502|-525.74256849502|-525.74256849502|-525.74256849502|-568.82507610557|-614.69452900619|-667.04947667355|566.12211704589|566.12211704589|566.12211704589|-661.22480514967|-661.22480514967|-661.22480514967|-716.63867238853|-769.59852487614|-772.03521589647|-772.03521589647|-829.4835732183|-982.20397024256||900.32892195272|818.69880216968|741.88755796632|674.87506440702|612.63896045224|555.15440050249|514.8937783361|461.15975370678|451.51083745198|408.34537494664|369.05041660738|324.6115740082|308.01286000911|-300.0968222121|316.67019754211|290.07799726901|263.86444141001|239.62715712224|||||||||217.3635079136||197.07056434844|179.74507149827|163.38341277585|147.98156975095|134.53507750106|122.03897500117|110.4877500013|99.875277779225|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362|82.884825692911|82.313889839384|82.313889839384|82.313889839384|79.51097511035|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-89.53757334885|-89.749757680178|-89.749757680178|-89.749757680178|-91.880491295745
06778|101499|/equities/metrodata-elec|JKSE||546.54629019526|534.77365577251|522.2485064139|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379||-575.30254856379|-580.70308444964|-580.70308444964|-580.70308444964|-584.78074895364|-584.78074895364|-584.78074895364|-584.78074895364|-584.78074895364|-591.70083217072|-597.72314685635|541.01905840646|541.01905840646|||541.01905840646|541.01905840646|541.01905840646|541.01905840646|||541.01905840646|541.01905840646|541.01905840646|532.2433982294|526.47333114741|526.47333114741|526.35925683045|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|||-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706||-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706||-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-588.88435962058||||||||-588.88435962058|-588.88435962058|-588.88435962058|-599.87151068953|-606.6229236915|-606.6229236915|-606.6229236915|-606.6229236915|-606.6229236915|-606.6229236915|-611.80324854611|-612.07191178532|-612.07191178532|545.42758597341|545.42758597341|545.42758597341|545.42758597341|545.42758597341|545.42758597341|545.42758597341|545.42758597341|545.42758597341|545.42758597341|545.42758597341|-612.54216434475|-612.54216434475|-612.54216434475|-612.54216434475|-612.54216434475|-612.54216434475|-612.54216434475|-612.54216434475|-612.92053702903|-612.92053702903|-612.92053702903|-612.92053702903|-615.46726336559|-623.2969592951|-624.67399530749|-624.67399530749|-624.67399530749||||-624.67399530749|-624.67399530749|-624.67399530749|-624.67399530749|-624.67399530749|-624.67399530749|-624.67399530749|-630.74888367499|-635.5387271251|-635.5387271251|-635.5387271251|-635.5387271251|-635.5387271251|-635.5387271251|-635.5387271251|-635.5387271251|-635.5387271251|||-635.5387271251|-635.5387271251|||-635.5387271251|-635.5387271251|-635.5387271251|-635.5387271251|-654.76525236122|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167||-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167||-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188
06779|101247|/equities/metropolitan-k|JKSE||-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23932.671114274|-24072.412349193|-24247.124832437|-24267.849714149|-24267.849714149|-24267.849714149|-24267.849714149|-24267.849714149|-24267.849714149|-24390.666349054|-24452.129276727|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364||-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|||-24536.7487364|-24536.7487364|-24678.331929333|-24877.313254814|||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863||||||||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23465.059787367|23220.899763741|22974.610848601|22963.698009055|22963.698009055|22963.698009055|22826.331121172|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151||||22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22709.421181151|22461.856867946|22240.952075496|21999.668972773|21841.531737194|21841.531737194|||21841.531737194|21841.531737194|||-24210.608966428|-24210.608966428|-24793.732184919|-24929.146872133|-25601.829857925|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24708.071936056|24577.024373396|23898.082637107||-25873.817731967|-25873.817731967|-26138.96414663|-26408.571274033|-26567.16408601|-26567.16408601|-26567.16408601|-26567.16408601|-26567.16408601|-26567.16408601|-26694.291155576|-26694.291155576|-26694.291155576|-26694.291155576|-26694.291155576|-26694.291155576|-26781.949458952|-26781.949458952|-26781.949458952|-26966.054954391|-27006.727727101|-27040.808585668|-27078.676206297|-27124.918006997|-27162.408896663|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184||-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184
06780|101500|/equities/metropolitan-l|JKSE||421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|||411.89066338967|411.89066338967|411.89066338967|411.89066338967|||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967||||||||411.89066338967|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|402.59125093576|400.43472326196|397.70953489131|397.70953489131|396.51794431025|396.51794431025|395.37008751312|395.37008751312|395.37008751312|395.37008751312|395.37008751312|395.37008751312|395.37008751312|394.16060186805|394.16060186805|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952||||392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|392.51332799952|||392.51332799952|386.1773705713|||-428.41564444504|-429.9062716056|-431.56252400622|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-433.77716482942|-437.86351647714|-440.22656355202|-440.22656355202||-445.36284839114|-447.29205376793|-452.99117085325|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.95063246707|406.41463216599|406.41463216599|406.41463216599|406.41463216599|406.41463216599|406.41463216599|403.72331820351|403.72331820351|403.72331820351|403.72331820351|403.72331820351|398.67889063672|398.67889063672|398.67889063672|398.67889063672|398.67889063672|398.67889063672|398.67889063672|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539||403.82483347265|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003
06781|101501|/equities/midi-utama|JKSE||399.93079011512|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001||399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|394.81831583335|386.13146203705|||384.0192148156|384.0192148156|384.0192148156|384.0192148156|||384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|377.46579423956|||369.40643804395|368.03263956043|368.03263956043|351.25848840048|346.49196098825|346.49196098825||319.87995665361|311.77772426372|311.77772426372|306.19747140413|298.33052378237|297.70058198041|297.22286886712|294.4698542968||291.41094921866|289.59526641792|289.59526641792|289.59526641792|282.4391849088|278.59909434311|-344.70923412232|-344.70923412232||||||||-344.70923412232|-344.70923412232|-344.70923412232|-346.78803791369|-358.23447327189|-358.23447327189|-358.23447327189|-358.23447327189|-369.43785908857|-369.43785908857|-369.43785908857|-369.43785908857|-369.43785908857|-369.43785908857|-379.48651009841|-387.31834455379|-395.02038283754|-396.13375870838|-399.59306523153|-403.9922947017|-409.99143855745|-415.54604284161|-424.71782537957|-426.77311823488|-426.77311823488|-426.77311823488|-426.77311823488|-426.77311823488|-426.77311823488|-426.77311823488|-426.77311823488|-429.63679803875|-434.8186644875|-435.80082035494|-435.80082035494|-440.77868928327|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068||||-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|||-441.16181450068|-441.16181450068|||-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.16181450068|-441.95757166742|-444.39730185269|-445.88589094743|-448.09543438603|-448.52522763708|-448.52522763708|-449.69781189763|-449.69781189763|-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813||-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813|-451.46201806813|-459.84668674237|-468.82965193596|-474.42476260077|437.67378739306|437.67378739306|437.67378739306|437.67378739306|437.67378739306|437.67378739306|437.67378739306|437.67378739306|437.67378739306|437.67378739306|433.54788567045|433.54788567045|432.38010576599|432.38010576599|427.79025403208|427.79025403208|425.87806003565|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|425.73939471524|423.48821635027|419.4313515003|415.56956975345|415.56956975345|410.96618861495|409.37885955411|409.37885955411||409.37885955411|406.97651061568|403.52945623965|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186
06782|101502|/equities/millennium-p-i|JKSE||-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-136.27139597341|-136.27139597341|-136.27139597341|-136.27139597341||-136.27139597341|-136.27139597341|-136.91266219268|-137.18073576965|-138.26374188653|-138.26374188653|126.36136907191|126.36136907191|126.36136907191|126.36136907191|126.36136907191|126.36136907191|126.36136907191|||126.36136907191|126.36136907191|126.36136907191|126.36136907191|||121.51263230212|120.88426927589|120.88426927589|120.88426927589|120.59363252876|119.76698563616|119.76698563616|119.76698563616|119.43307843423|119.43307843423|119.43307843423|||119.43307843423|119.43307843423|119.43307843423|118.4256427047|117.86182522744|114.56869469716||-129.65774620859|-129.65774620859|-129.65774620859|-129.65774620859|-129.65774620859|-129.65774620859|-130.35356132866|-130.35356132866||-130.35356132866|-130.56860437229|-130.56860437229|-130.56860437229|-130.56860437229|-133.10576731453|-133.10576731453|-133.10576731453||||||||-133.89592640532|-133.89592640532|-133.89592640532|-133.89592640532|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-136.32011486205|-138.02234984673|-138.85816649636|-141.0646294404|-141.34958826711|-141.38220773718|-141.38220773718|-141.75800859686||||-141.91427791065|-141.91427791065|-141.91427791065|-142.57141990072|-143.07935544525|-143.1437282725|-143.43052873148|-143.43052873148|-143.75614303498|-145.2846033722|-146.59400374689|-147.66000416321|-147.95556018134|-148.66013052006|-148.66013052006|-148.66013052006|-148.66013052006|||-148.66013052006|-148.66013052006|||-148.66013052006|-149.28903391118|-149.98781545686|-150.09757272985|-152.88619192205|-154.26243546895|-159.06937274328|-160.68819193698|-162.05513297253|-162.05513297253|-162.05513297253|-162.08658391671|-162.08658391671|-165.31842657412|-167.8874164254|-167.8874164254|-167.8874164254|-173.43046269489|-176.23783516493||147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|137.58362267195|133.98180296883|130.66289572847|130.66289572847|130.66289572847|130.66289572847|130.66289572847|130.66289572847|129.79210636496|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|127.34993710017|-136.91000735216||-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||-1251.8085285935|-1251.8085285935|-1251.8085285935|-1268.9539206594|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347||-1275.7979852347|-1280.5184982644|-1280.5184982644|-1280.5184982644|-1318.3538869604|-1358.246072648|-1358.246072648|-1358.246072648|-1377.4956362756|-1389.161818084|-1402.4020200933|-1411.6627308667|-1411.6627308667|||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1499.172392194||||||||-1499.172392194|-1499.172392194|-1499.172392194|-1499.172392194|-1516.8582135489|-1537.3424594988|1315.6424664284|1315.6424664284|1315.6424664284|1315.6424664284|1315.6424664284|1315.6424664284|1282.7376227149|1282.7376227149|1282.7376227149|1282.7376227149|1282.7376227149|1282.7376227149|1282.7376227149|1282.7376227149|1282.7376227149|1278.0418030166|1267.824225574|1259.5269173044|1231.4187970049|1169.3542188943|1167.8935765493|1152.9149578416|-1351.0665873229|-1351.0665873229|-1351.0665873229|-1351.0665873229|-1351.0665873229|-1351.0665873229|-1351.0665873229|-1351.0665873229|-1351.0665873229|-1387.0184303588|-1413.3538115098|-1438.7264572331|-1472.4738413701||||-1473.0264904112|-1478.1010482452|-1478.1010482452|-1478.1010482452|-1478.1010482452|-1478.1010482452|-1478.1010482452|-1478.1010482452|-1478.1010482452|-1487.3344980503|-1510.6494422781|-1517.1104914201|-1522.067212689|-1530.4979479579|-1530.4979479579|-1530.4979479579|-1530.4979479579|||-1530.4979479579|-1530.4979479579|||-1530.4979479579|-1530.4979479579|-1530.4979479579|-1530.4979479579|-1552.4974666147|-1552.4974666147|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064||1366.599467064|1366.599467064|1366.599467064|1366.599467064|1366.599467064|-1595.0487420247|-1595.0487420247|-1595.0487420247|-1638.9430466941|-1661.3256074379|-1676.3398985488|-1676.3398985488|-1676.3398985488|-1676.3398985488|-1728.4332206098|-1741.0369117886|-1789.7632353207|-1825.8480392452|-1847.6089324947|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1634.6092059218|1618.1286492862|1618.1286492862|1613.8933941805|1613.8933941805|1541.8259935339||1514.7234488073|1514.7234488073|1487.1927208969|1422.7141343299|1379.4175091871|1379.4175091871|1379.4175091871|1379.4175091871|1379.4175091871|1379.4175091871|1379.4175091871|1379.4175091871|1372.8200669259|1372.8200669259|1372.8200669259|1372.8200669259|1372.8200669259|1372.8200669259|1321.4010261408|1321.4010261408|1321.4010261408
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||-406.04599696326|-409.71777440363|-413.90863822625|-417.78737580695|-423.6526397855|-429.94737753944|-432.05264171049|-433.39182412277|-441.65758235863|-448.2862026207|-455.87355846745|-456.74839829716|-458.49822033018|-469.33135592242|-474.89308934983|-474.89308934983|-474.89308934983|-474.89308934983|-487.77009927759|-502.41122141954|-514.01246824393|-523.01385360437|-539.68205956041|-562.75784395601|||-573.06427106223|-598.96030118026|-607.62255686696|-622.46950762995|-643.74389736661|-713.04877485179|-788.0540430269|495.75577088216|495.75577088216|495.75577088216|495.75577088216|458.89530098018|-667.65797668693|||-667.65797668693|-667.65797668693|-667.65797668693|-667.65797668693|||-667.65797668693|-667.65797668693|-667.65797668693|-667.65797668693|-667.65797668693|-735.39775187436|-819.33083541596|-1005.9022659456|-1005.9022659456|940.47165204726|940.47165204726|||940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726||940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726||940.47165204726|940.47165204726|940.47165204726|940.47165204726|901.6351689414|900.0070904546|900.0070904546|900.0070904546||||||||897.69393883283|897.69393883283|888.83599291198|888.83599291198|888.83599291198|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|865.18883373249|838.26537081388|835.01707868209|823.90786520232|809.06429466924|804.7936607436|803.08458263869|803.08458263869|803.08458263869|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|800.36807233886|768.18674704318|718.00832968294|718.00832968294|697.50925520327|692.97438913984|692.97438913984|664.69376571093||||642.43751745659|629.09724161843|618.44137957604|614.65708841782|594.34120935313|586.76801039237|577.52001154707|576.84569326799|576.84569326799|548.99521474221|545.27246082468|543.69679125471|543.69679125471|-612.83689860588|-612.83689860588|-618.15210956209|-624.61345506899|||577.76161132004|577.76161132004|||577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|577.76161132004|551.4017903556|540.55779192557||540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|494.2308799173|475.53431101922|459.20981713035|459.20981713035|459.20981713035|||||||||459.20981713035|427.06646347816|416.74051497574|411.71168330637|405.10999081807|405.10999081807|405.10999081807|403.67776757564||378.19751952848|357.99724392054|346.44138213393|345.48397489642|345.48397489642|345.48397489642|345.48397489642||345.48397489642|345.48397489642|345.48397489642|345.48397489642|345.48397489642|345.48397489642|266.31552766269|223.90614184743|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879
06786|101505|/equities/mitra-internat|JKSE||-31.273416659489|-31.273416659489|-31.273416659489|-31.273416659489|-33.081574066098|-35.535082295665|-37.927869217406|-41.753188019339|40.829791089623|37.699767877359|34.55529764151|31.394775157233|28.21641684137|25.131378816506|25.131378816506|23.034865351673|20.927628168526|18.808475742807|17.676084158674|16.528982398527|15.365535998363|13.648809874522|13.648809874522|12.498677638358|11.33186404262||10.146515602911|8.9405728921239|-10.991669558129|-10.991669558129|-10.991669558129|-11.435188397921|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|||-11.499369901475|-11.499369901475|-11.888188779416|-12.386404361339|||-12.386404361339|-12.386404361339|-12.762671512599|11.527566033828|11.527566033828|10.363962259809|8.6821802886765|8.5905100656684|8.5905100656684|8.5905100656684|8.5905100656684|||8.5905100656684|8.4339000729649|8.259888969961|8.1683828107543|8.1683828107543|8.1683828107543||8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543||8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543||||||||8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|-10.953521521599|-10.953521521599|-10.953521521599|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269|-12.199250523789|-12.199250523789|-12.774063455849|-12.774063455849|-12.774063455849|-12.774063455849|-12.774063455849|-12.774063455849|-12.774063455849||||-12.774063455849|-12.774063455849|-12.774063455849|-12.774063455849|-12.774063455849|-12.774063455849|-13.193403839832|-14.103782044258|-15.004202271397|13.729379911855|13.729379911855|13.365977679839|12.184419644265|10.982688493628|9.758542770698|8.0094919674422|7.0661021860469|||6.9586990229249|6.9586990229249|||6.9586990229249|6.9586990229249|6.9586990229249|6.9576007557752|6.9576007557752|6.9576007557752|6.9576007557752|6.9576007557752|6.9576007557752|6.9576007557752|-9.0019194022288|-9.0019194022288|-9.0019194022288|-9.4360149401445|-9.4360149401445|-9.4360149401445|-9.4360149401445|-9.4700444082827|-9.4700444082827||-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.5617832201021|-9.5617832201021|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-10.196712881536|-10.196712881536|-10.196712881536|-10.196712881536|-10.196712881536|-10.196712881536|-10.551903201707||-10.724336890785|-11.24202381572|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|8.3922855751438|6.7136506390486|6.348500710054|4.6650007889489|4.2944453210544|4.1049392456159|3.8943769395733|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212
06787|101506|/equities/mitra-investin|JKSE||164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558||160.78259766558|160.78259766558|160.78259766558|160.78259766558|151.86090214757|151.86090214757|151.86090214757|149.14308907108|149.14308907108|148.97409621006|148.97409621006|148.97409621006|148.97409621006|||148.97409621006|146.33757140308|146.33757140308|146.33757140308|||146.33757140308|146.33757140308|146.33757140308|146.33757140308|146.33757140308|142.79862837116|142.79862837116|142.79862837116|142.79862837116|142.79862837116|142.79862837116|||142.79862837116|142.79862837116|142.79862837116|-164.70976135578|-164.70976135578|-164.70976135578||-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578||-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578||||||||-169.3181852702|-169.3181852702|-169.3181852702|-169.3181852702|-171.242428078|-172.60269786445|-173.78077540494|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358||||141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|||141.19453356145|141.19453356145|||141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|141.19453356145|-170.316129991|-170.316129991|-170.316129991|-170.316129991|-170.316129991|-170.316129991|-170.96236665667|-175.83739773917||-175.83739773917|-175.83739773917|-175.83739773917|-176.15266415464|-176.28723969708|-176.28723969708|-177.81915521898|-179.59096719501|-179.59096719501|-179.59096719501|-179.59096719501|-179.59096719501|-182.76774132779|-185.01971258643|-188.07745842936|-191.41939825485|-192.91044250539|-193.24128704369|-193.24128704369|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|136.70382186517||-147.5996956582|-147.5996956582|-147.5996956582|-149.055217398|-149.17246377556|-149.55242441427|-149.55242441427|-151.05824934918|-151.84249927687|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-153.77831676815|-154.97590752016|-155.4176750224
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||-2633.716611896|-2633.716611896|-2664.6851243289|-2666.03101769|-2666.03101769|-2686.1455752111|-2691.8463891496|-2691.8463891496|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347||-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2747.7059428164|-2783.0066031293|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|||2445.1431817038|2445.1431817038|2425.159090782|2388.8700753307|||2388.8700753307|2388.8700753307|2388.8700753307|2388.8700753307|2365.9667503675|2313.8768866524|2313.8768866524|2313.8768866524|2313.8768866524|2313.8768866524|2313.8768866524|||2313.8768866524|2260.703931287|2260.703931287|2260.703931287|2260.703931287|2260.703931287||2260.703931287|2260.703931287|2238.5599236522|2146.7332485025|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992||-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2478.5967622213||||||||-2506.9589425718|-2506.9589425718|-2506.9589425718|-2506.9589425718|-2508.8432695242|-2541.3497154619|-2541.3497154619|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2554.68125553|-2577.6025852612|-2577.6025852612|-2577.6025852612|-2577.6025852612|-2577.6025852612||||-2577.6025852612|-2577.6025852612|-2577.6025852612|-2577.6025852612|-2577.6025852612|-2577.6025852612|-2580.3118336559|-2580.3118336559|-2582.6749897974|-2582.6749897974|-2582.6749897974|-2582.6749897974|-2582.6749897974|-2582.6749897974|-2582.6749897974|-2582.6749897974|-2582.6749897974|||-2582.6749897974|-2582.6749897974|||-2582.6749897974|-2582.6749897974|-2582.6749897974|-2604.0833219971|-2658.9814688856|-2671.6460765396|-2671.8289739329|-2737.5877488143|-2792.8752764603|-2822.639196067|-2838.7158647442|-2838.7158647442|-2838.7158647442|-2838.7158647442|-2838.7158647442|-2838.7158647442|-2838.7158647442|-2838.7158647442|-2838.7158647442||-2838.7158647442|-2838.7158647442|-2838.7158647442|-2838.7158647442|-2849.1287386046|-2872.3652651163|-2875.4058501292|-2887.6731668102|-2947.9701853447|-2962.0053122156|-2962.0053122156|-2962.0053122156|-2962.0053122156|-2999.1499481696|-2999.1499481696|-2999.1499481696|-3069.5322497749|-3069.5322497749|-3069.5322497749|-3069.5322497749|-3069.5322497749|-3085.5913886388|-3133.9904318209|-3159.4326318776|-3159.4326318776|-3166.0362576418|-3216.1513973798|-3311.8348859775|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2956.3312300499|2939.2569222776|2887.0714383678|2887.0714383678|2887.0714383678|2887.0714383678|2887.0714383678|2887.0714383678|2835.8311343268||2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2835.8311343268|2822.0345936964|2804.4828818849|2791.5218835612|2791.5218835612
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE||-992.84261087677|-993.7140120853|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632||-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-1009.5426241626|-1021.4362490695|-1026.0402767439|-1035.0447519377|-1039.4941688197|-1042.0607022465|-1042.0607022465|-1055.9007802739|1050.3293545892|||1050.3293545892|1050.3293545892|1050.3293545892|1050.3293545892|||1050.3293545892|1050.3293545892|1050.3293545892|1037.8659495436|1033.3552119939|1033.3552119939|1033.3552119939|1029.8391244377|1021.4879160419|1007.4865733799|1002.4850815332|||994.9834239258|993.31491547312|989.79435052568|988.10483391743|983.67604103899|983.67604103899||983.67604103899|981.30671226555|981.1741247395|964.915694155|961.01743795|958.63048661111|942.0894295679|937.87714396433||926.80793773815|926.16145371014|926.16145371014|926.16145371014|926.16145371014|926.16145371014|926.16145371014|926.16145371014||||||||926.16145371014|916.29050412238|-973.03641466373|-973.03641466373|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-975.94036636003|-975.94036636003|-980.76707373336|-981.6568811523|-981.6568811523|-981.98474780837|-981.98474780837|-981.98474780837|-985.93618588865|-985.93618588865|-985.93618588865|-985.93618588865|-985.93618588865|-985.93618588865|-985.93618588865|-991.5957620985|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365||||-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-994.60535278365|-997.6170586485|-1002.7988378376|-1002.7988378376|-1008.1098198196|-1012.6360420231|-1012.6360420231|-1012.6360420231|-1012.6360420231|||-1012.6360420231|-1012.6360420231|||-1012.6360420231|-1012.6360420231|-1012.6360420231|-1013.4844911368|-1021.0938790408|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1024.0921644342|-1030.1024049269|-1031.8132057241|-1031.8132057241||-1031.8132057241|-1031.8132057241|-1031.8132057241|-1031.8132057241|-1031.8132057241|-1034.236895249|-1038.3187724989|-1040.909747221|-1041.5978360881|-1041.5978360881|-1041.5978360881|-1041.5978360881|-1041.5978360881|-1041.5978360881|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|999.49573901958|999.49573901958|995.82859891065|994.8415766123||994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|990.10175179144|982.89083532383|977.55041398003|977.55041398003|975.05601553337|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619
06792|101508|/equities/mitrabahtera-s|JKSE||-1879.2408423441|-1929.4342692712|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1967.4536629472|-1974.3929588302|-2078.6024183089||-2078.6024183089|-2192.5338497641|-2192.5338497641|-2293.6487219601|-2371.831913289|1987.229213094|1987.229213094|1987.229213094|1987.229213094|1327.19912566|1221.8879174|1192.3754637778|1151.8060708642|||1100.8956342935|1075.3649806093|1075.3649806093|1026.8129710111|||1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|||1026.8129710111|1026.8129710111|1026.8129710111|1013.0184787532|1013.0184787532|1013.0184787532||988.63164305907|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978||-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978||||||||-1036.8995961087|-1037.110662343|-1037.2471362729|-1037.2471362729|-1037.2471362729|-1041.069459908|-1041.069459908|-1041.069459908|-1049.52162212|-1050.0884223704|-1050.0884223704|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1053.7752713832|-1056.51268072|-1056.51268072|-1058.9029785778|-1062.009850096|-1062.009850096|-1063.4072223408|-1063.4072223408|-1068.2302470453|-1072.9709597881|-1072.9709597881|-1072.9709597881|-1072.9709597881|-1072.9709597881|-1081.9121775423|-1082.6801972693|-1091.179255888|-1091.179255888|-1099.9510333909|-1099.9510333909|-1099.9510333909|-1099.9510333909||||-1099.9510333909|-1099.9510333909|-1099.9510333909|-1099.9510333909|-1099.9510333909|-1099.9510333909|-1099.9510333909|-1099.9510333909|-1106.6122593232|-1120.6802881369|-1121.8669868188|-1128.3543047145|-1128.3543047145|-1131.2270052384|-1136.3422176675|-1136.3422176675|-1136.3422176675|||-1136.3422176675|-1136.3422176675|||-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1136.3422176675|-1139.1902848662|-1139.1902848662|-1139.1902848662|-1144.9336498513|-1171.3151665015|-1184.2390738905||-1194.7100821006|-1201.6223134451|-1225.8265713231|-1225.8265713231|-1225.8265713231|-1225.8265713231|-1231.7517459146|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1260.8063311943|-1268.2082732433|-1268.2082732433|-1268.2082732433|-1296.8980813814|-1326.8312015349|-1372.6619772036|-1372.6619772036|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1131.6477864227|1122.6642071363|1114.7088976991|1114.7088976991|1016.0654418879|992.57271320878|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078
06793|943662|/equities/mitrabara-adip|JKSE||-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1786.2318637086|-1806.7480983657|-1806.7480983657|-1806.7480983657|-1809.4510786411||-1809.4510786411|-1809.4510786411|-1809.4510786411|-1809.4510786411|-1809.4510786411|-1809.4510786411|-1848.5567540457|-1855.0630600508|-1866.7367333897|-1889.7074815441|-1903.2860906046|-1914.762322894|-1952.7914698822|||-1983.1016332025|-1994.0018146694|-2007.5020162994|-2025.5577958882|||-2054.2308843202|-2176.0898714669|1820.8149734977|1820.8149734977|1790.9055261085|1767.2290445784|1767.2290445784|1744.9767161983|1671.9185735536|1626.1894856411|1626.1894856411|||1626.1894856411|1626.1894856411|1626.1894856411|1626.1894856411|1626.1894856411|1626.1894856411||1626.1894856411|1626.1894856411|1595.7660951568|1553.0734390631|1477.581598959|1475.09066551|1448.7118505667|1434.9442394605||1434.9442394605|1434.9442394605|1388.5491549561|1287.6532777236|1287.6532777236|-1624.6704427705|-1624.6704427705|-1624.6704427705||||||||-1624.6704427705|-1624.6704427705|-1624.6704427705|-1629.2227688524|-1629.2227688524|-1661.636409836|-1671.2626775956|-1695.8474195506|-1720.6637995007|-1745.1819994452|-1766.8688882725|-1796.2270225586|-1796.2270225586|-1832.7522472874|-1852.2247192082|-1872.8700237138|-1872.8700237138|-1925.133359682|-1950.4259552022|-1970.7510613358|-2031.6679769578|-2031.6679769578|-2041.2977521753|-2096.883590418|-2096.883590418|-2096.883590418|-2096.883590418|-2096.883590418|-2096.883590418|-2115.7039893533|-2151.8933215037|-2194.0481350041|-2264.4979277823|-2314.9976975359|-2394.9974417066|-2463.3304907851|-2465.922767539|-2493.8030750433|-2542.0034167148|-2625.0037963497|-2681.1153292775||||-2694.4016410833|-2694.4016410833|-2701.5573789815|-2703.3970877572|-2708.7304192887|-2708.7304192887|-2708.7304192887|-2708.7304192887|-2708.7304192887|-2708.7304192887|-2766.9226880985|-2809.3585423317|-2863.7317137019|-2873.0352374466|-2917.2613749406|-2918.0679180691|-2918.0679180691|||-2918.0679180691|-2918.0679180691|||-2918.0679180691|-2933.4087978545|-2981.0097753939|-2981.9630695082|-2981.9630695082|-2981.9630695082|-2981.9630695082|-2981.9630695082|-2981.9630695082|-2981.9630695082|-2981.9630695082|-2981.9630695082|-2981.9630695082|-3008.2922994536|-3017.5469993929|-3099.4966659921|-3141.1074066579|-3167.3415629532|-3175.1187420483||-3175.1187420483|-3175.1187420483|-3184.0208244981|-3201.1342494423|-3216.2602771581|-3245.8447523979|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3293.9353880361|-3339.3726533734|-3409.8585037482|-3476.7743535641|-3476.7743535641|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3193.9167609986|3167.1297344429|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685||3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|2927.2996302984|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836
06794|101509|/equities/mnc-investama|JKSE||-27.822143341188|-27.822143341188|-27.822143341188|-28.246825934653|26.30021489549|26.30021489549|-27.387037196327|-27.387037196327|-27.387037196327|-27.387037196327|-27.585561951421|-27.585561951421|-27.585561951421|-27.585561951421|25.128935862443|25.128935862443|23.921039847159|22.690044274621|-25.361386565125|-25.361386565125|-25.361386565125|-25.361386565125|-25.73487396125|-26.427637734723|-26.808486371914||-27.009429302127|-27.052715092081|-27.052715092081|-27.052715092081|-27.447461213423|-27.830512459359|-28.426558591801|-28.426558591801|-28.807287324224|-29.027515215091|-29.027515215091|-29.057048388136|-29.057048388136|||-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|||-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|||-30.007831542373|27.80722021226|27.80722021226|27.80722021226|27.80722021226|27.80722021226||27.80722021226|27.80722021226|27.80722021226|25.8413557914|24.879284212667|22.921426902963|-24.420276135775|-24.420276135775||-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.689195706417||||||||-25.032504398377|-25.032504398377|-25.032504398377|-25.480560442641|-26.422844936267|-26.692049929186|-26.991166587984|-27.518815048113|-27.518815048113|-27.518815048113|-27.518815048113|-27.518815048113|-27.518815048113|-29.076461164571|-29.824559385841|-29.824559385841|-29.824559385841|-29.824559385841|-29.824559385841|-29.824559385841|-30.860621539823|27.888121555774|27.888121555774|27.20902395086|-30.934417832378|-31.094537492973|-31.094537492973|-31.094537492973|29.117180563363|26.407978403737|24.508864893041|-26.879039007733|-28.087821119703|-28.653134577448|-29.503482863831|-30.337203182034|-31.152447980038|-31.280497755598|-31.922775283997|-32.24752809333|-32.886142325923||||-33.206824806581|-33.340916451756|-33.383947923886|-33.383947923886|-33.383947923886|-33.383947923886|-33.383947923886|-33.383947923886|-33.383947923886|-33.969064367471|-33.969064367471|-33.969064367471|-34.298960408301|-34.77032149173|-34.77032149173|-35.078134990811|-35.197927767568|||-35.331030852853|-35.478923169837|||-35.643247966485|-36.195367859859|-36.195367859859|-36.550408733176|-36.722676370196|-36.914084855773|-37.793427617526|-38.492697352806|-38.880774836451|-39.089749818279|-39.162894126583|-39.162894126583|-39.162894126583|-39.263229254573|-39.263229254573|-39.263229254573|-40.014699171747|-40.460776857497|-40.73419650833||-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-42.005771597372|-42.005771597372|-42.005771597372|-42.005771597372|39.980528892133|39.980528892133|-41.993174207243|-41.993174207243|-42.936860230271|-43.227517462648|-43.227517462648|-43.227517462648|-43.351875806102|-43.351875806102|-43.351875806102|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.780557371863|-43.811730413181|-43.846367125757|-43.884852361952|-45.094280402169|-45.60475600241|-45.616395558233|-45.629328398037|-46.655964636544|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629||43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|41.574571843616|41.574571843616|41.574571843616
06795|101510|/equities/mnc-kapital|JKSE||-60.820470091996|-60.820470091996|-61.351124954727|-61.351124954727|-61.351124954727|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692||-61.938112450692|-61.938112450692|-63.195200556409|-63.195200556409|-65.661333951566|-66.679259946185|-66.693086345932|-66.693086345932|-66.693086345932|-68.32565149548|-69.028501661645|-69.809446290716|-70.453760928578|||-70.453760928578|-70.453760928578|-70.453760928578|-70.453760928578|||-73.837512142865|-75.986124603183|-81.303857534794|-81.303857534794|-83.807599972105|65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106|||65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106||65.923160025106|65.923160025106|63.192400027895|55.047111142106|54.330123491229|52.366803879143|51.296448754604|49.829387505115||-50.856236105428|-50.951373450475|-51.057081611639|-51.174535124044|-51.305039026715|-51.418624130835|-51.418624130835|-51.418624130835||||||||-51.418624130835|-51.418624130835|-51.418624130835|-51.576249034261|-51.751387815846|-51.945986462051|-52.162207180056|-52.402452422285|-52.669391580316|-52.965990644796|-53.295545160884|-53.661716845427|-54.068574272697|-54.520638080774|-55.02293120086|-55.581034667622|-56.201149630691|-57.390166256324|-57.822406951471|-58.802674390523|-59.502971545026|-59.892190605584|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-60.587371718805|-61.98596857645|-63.061026185486|-63.061026185486|-63.061026185486|-63.061026185486|-63.061026185486|-63.061026185486||||-63.061026185486|-63.061026185486|-63.061026185486|-63.061026185486|-63.061026185486|-63.061026185486|-63.061026185486|-63.141329348401|-63.141329348401|-63.141329348401|-63.141329348401|-63.823699276001|-64.025226305213|-64.025226305213|-64.025226305213|-64.025226305213|-64.025226305213|||-64.025226305213|-64.025226305213|||-64.025226305213|-64.025226305213|-64.025226305213|-64.194695894681|-65.092217153927|-65.092217153927|-66.909762899763|-66.909762899763|-66.909762899763|-68.344180999736|-69.625762688253|-69.625762688253|-69.625762688253|-71.112052701546|-71.112052701546|-71.680058557274|-73.314887107746|-73.314887107746|-74.780524973657||-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-76.922805526286|-79.303117251429|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-84.461457478968|-85.643774665393|-85.643774665393|-88.826416294881|-92.696018105423|-94.995575672692|-97.161750747436|-97.624167497151|-101.9157416635|-104.23971295945|-107.26634773272|-109.40705303635|-111.17450337372|-113.91611485969|-115.85123873299||-116.50137636999|-117.55708485555|-120.50787206172|-120.9708920756|-120.9708920756|-120.9708920756|-120.9708920756|-120.9708920756|-126.85654675066|-140.11838527852|121.85384533517|121.85384533517|118.72649481685|114.1405497965|107.6920367858|107.6920367858|98.435596428671|92.761773809635|87.496017048932|87.496017048932|87.160672228215
06796|101511|/equities/mnc-land-tbk|JKSE||-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-187.39662639285|-189.01435357142|-189.01435357142|160.94643136036|160.94643136036|160.94643136036|160.94643136036|160.94643136036|160.94643136036|160.82936817818|156.53263130909|154.14736812121|149.86712113729|149.86712113729|147.57457904144|144.63842115715|141.87602350795|133.97335945328||128.02595494808|127.91092051225|127.91092051225|127.91092051225|127.91092051225|127.27891421265|127.27891421265|126.69176072649|126.69176072649|126.69176072649|126.69176072649|125.02069225492|125.02069225492|||117.9674358388|110.65934524967|-130.68066346124|-130.68066346124|||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124||||||||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-144.74050611738|116.45685584125|116.45685584125|116.45685584125|116.45685584125|116.45685584125|116.45685584125|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-143.03461456034|-152.0384606226|-155.48717846955|-157.15242052172|-160.11380057969|133.53862717048|133.53862717048||||133.53862717048|133.53862717048|133.53862717048|133.53862717048|133.53862717048|133.53862717048|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|-154.30048626589|||-154.30048626589|-154.30048626589|||-154.30048626589|-154.30048626589|-154.30048626589|-160.27831807322|-164.24483712743|-164.24483712743|-166.54981903047|-170.77757670053|-173.47508522281|-176.68529039853|-176.68529039853|-178.48365599836|-179.25961777596|-180.73290863995|-182.59212071106|-186.32457856784|-190.02730951983|-191.58589946648|-194.86796468437||-194.86796468437|-194.86796468437|-194.86796468437|-194.86796468437|-197.69618150339|-197.69618150339|-197.69618150339|-197.69618150339|-202.16242389265|160.49045895332|160.49045895332|160.49045895332|160.49045895332|160.49045895332|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-190.50594958516|-194.00661065018|-196.06988969158|-196.06988969158|-202.03690085381|-202.03690085381|-206.7632231709|-209.45913685655|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689||-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-239.8029715521|207.16917092334|207.16917092334|190.85463435926|178.28292706585|153.85546551339|153.85546551339||||124.89496168155|112.54995742394
06797|101512|/equities/mnc-sky-vision|JKSE||-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||||||||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-60.205490930552|-60.205490930552|-61.950545478391|-64.111717198212|-66.790796886902|-69.98977431878|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.12239485316|-70.802660947956|-71.836289942173|-74.095877713525|-75.931245148869|-75.931245148869|-75.931245148869|-76.127403930991|-76.127403930991|-76.127403930991||||-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|-76.127403930991|||-76.127403930991|-76.127403930991|||-76.127403930991|-76.127403930991|-76.127403930991|-80.419337701101|-85.077041890112|-87.807824322347|-90.619804802608|-93.522005336231|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057|-94.022957013057||-94.022957013057|-94.022957013057|-94.022957013057|-95.247730014507|-97.898120733206|-97.898120733206|-97.898120733206|-100.77568970356|-104.47298855951|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992||84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|80.603895123324|79.910692898936|79.910692898936|79.910692898936|70.956325443262|62.134339568297|62.134339568297
06798|1081669|/equities/mnc-studios|JKSE||-534.60853466518|-539.55374650022|-539.55374650022|-543.05971833358|-544.9255781896|-544.9255781896|-552.21700684286|-552.21700684286|-552.21700684286|-552.21700684286|-558.8522298254|-563.87068563155|-563.87068563155|-563.87068563155|-569.30076181283|-577.02642180703|-577.02642180703|-577.02642180703|-577.02642180703|-577.02642180703|-580.04352845759|-580.04352845759|-580.04352845759|-580.04352845759|-580.04352845759||-580.04352845759|-583.99386619697|-583.99386619697|-583.99386619697|-585.9931846633|-595.99242740367|-607.7138082263|-613.51087435345|-613.51087435345|-632.78986039272|-658.93417221875|-658.93417221875|-658.93417221875|||-658.93417221875|-685.48241357639|511.94023403373|511.94023403373|||511.94023403373|511.94023403373|511.94023403373|511.94023403373|511.94023403373|423.93359337081|-573.59177864087|-573.59177864087|-573.59177864087|-583.71437399296|-583.71437399296|||-583.71437399296|-599.90485999218|-613.44984443575|-613.49982715083|-613.99980794537|-619.11089771708||-638.12321968564|-661.85913298405|-667.78792553783|-669.65325059759|-703.28138955288|-713.59043283653|-714.98936981837|-745.43263313152||-769.62830838519|-769.62830838519|-769.62830838519|-769.62830838519|-795.8092315391|-798.95470171011|-800.0607796779|-862.623088531||||||||-939.08120947888|-995.36801053209|-1007.0755672579|607.91975542369|607.91975542369|607.91975542369|607.91975542369|607.91975542369|607.91975542369|520.74417269298|520.00879214079|520.00879214079|520.00879214079|520.00879214079|520.00879214079|520.00879214079|520.00879214079|520.00879214079|520.00879214079|518.34310237866|494.48768339703|-700.78138092321|-700.78138092321|-700.78138092321|-700.78138092321|-716.14597880356|-730.4399764484|-733.00729300819|-733.00729300819|-733.00729300819|-733.00729300819|-733.00729300819|-744.57690494838|-744.57690494838|-769.25211660931|-795.07834925831|-795.07834925831|-795.07834925831|-823.97594362035|-861.91771513372|-888.79746125969||||-902.56745106171|-902.56745106171|-902.56745106171|-902.56745106171|-902.56745106171|-902.56745106171|-921.74161229079|-941.37956921199|-980.69952134666|-986.94675676668|-986.94675676668|-986.94675676668|-986.94675676668|-986.94675676668|-986.94675676668|-986.94675676668|-986.94675676668|||-986.94675676668|-986.94675676668|||-991.12723836307|-991.12723836307|-991.12723836307|-1054.8635981812|-1070.4039979791|-1094.8933310879|-1113.818927269|-1113.818927269|-1118.13214141|-1120.9801571222|-1136.9223968025|-1176.5804408916|-1189.9141245576|-1189.9141245576|-1210.4601383973|-1222.1779315525|-1245.197701725|-1246.3307796945|-1282.0341996605||-1333.6491107339|-1335.9990119266|-1344.9989021407|-1375.5543357118|-1409.9127601381|-1409.9127601381|-1414.1166389288|-1414.1166389288|-1414.1166389288|-1414.1166389288|-1414.1166389288|-1414.1166389288|-1414.1166389288|-1518.7526885061|-1518.7526885061|-1518.7526885061|-1518.7526885061|-1537.502987229|-1592.8230277489|-1592.8230277489|-1592.8230277489|-1595.3589197211|-1606.5099108012|-1608.0748798475|-1608.0748798475|-1608.0748798475|-1608.0748798475|-1608.0748798475|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1658.4364604893|-1700.2071783214|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955||1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1360.5108777955|1309.4565308839|1268.1824887728|1268.1824887728|1268.1824887728|1268.1824887728||||1029.091654192|991.93642550349|991.93642550349|991.93642550349||938.32157133537|938.32157133537
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.864108844685|-27.864108844685|-27.864108844685|-27.864108844685|-27.864108844685|-28.03593684529|-28.03593684529|-28.595485383656|-30.413530091374|-30.413530091374|-30.413530091374|-30.413530091374||-30.413530091374|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|29.167735646761|26.964150718623|||-27.180060841206|-27.180060841206|-27.422289823562|-27.490481263657|||-27.490481263657|-27.989423626285|-28.98824847365|-30.653609415167|-33.448454905741|32.835050104732|29.70561122748|27.561790252756|25.401989169729|23.22443241081|20.714236540362|||20.714236540362|20.714236540362|20.714236540362|20.714236540362|20.714236540362|20.714236540362||20.714236540362|19.960262822624|19.131361896604|19.131361896604|19.131361896604|18.416620561672|-20.794753226876|-20.794753226876||-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876||||||||-20.794753226876|-20.794753226876|-20.994170252085|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-22.514448160842|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|20.998695113115|-22.753722470391|-22.753722470391|-22.753722470391|-23.331756136285|-23.331756136285|-23.701951262539|-23.891056958377|-24.137413440599|-24.137413440599|-24.137413440599|-24.137413440599|-24.374903822888|-24.581424889047||||-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-24.581424889047|-25.122144336645|-25.122144336645|-25.122144336645|-25.122144336645|-25.122144336645|||-25.122144336645|-25.122144336645|||-25.122144336645|-25.122144336645|-25.122144336645|-25.122144336645|-25.924088304595|-25.924088304595|-25.924088304595|23.553134728555|23.553134728555|23.553134728555|23.553134728555|23.553134728555|-25.986097766043|-25.986097766043|-25.986097766043|-26.480929720224|-26.480929720224|-26.480929720224|-26.978810800249||-27.103470123764|-27.103470123764|-27.559411248626|-27.656090913925|-27.656090913925|-27.656090913925|-27.656090913925|-27.673434348806|-28.326384566263|-28.326384566263|-28.326384566263|-29.326922668061|-29.326922668061|-29.326922668061|-29.326922668061|-29.326922668061|-30.752136297845|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.276771434355|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.844003993643|-31.271115548492|-31.97051302283|-31.97051302283|-32.411681136478|-32.679645707198|-33.472079159393|-33.472079159393|-33.472079159393|-34.635643510437|-35.428492789374|-35.920547543749|-36.249272281282|-36.249272281282||-36.249272281282|-36.249272281282|-37.110302534758|-37.678113927509|-38.586793252788|34.164426055221|34.164426055221|34.164426055221|34.164426055221|34.164426055221|34.164426055221|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.865523207449
06800|101513|/equities/modern-interna|JKSE||7.0623729986311|6.735969998479|6.4697805191755|6.4697805191755|6.4697805191755|-7.8113549786938|-7.901505531882|-8.0016728132023|-8.112969792447|-8.2366331027188|-8.3740367807987|-8.5267075342208|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.7364274560019|-8.9293638400021|-9.0485973333359|-9.0485973333359||-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176||||||||-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402|-9.8741235377402||||-10.011829269877|-10.011829269877|-10.011829269877|7.7485321176025|7.7485321176025|7.7485321176025|7.7485321176025|7.7485321176025|7.665035686225|7.2944840958056|6.6042281600451|6.6042281600451|6.6042281600451|6.6042281600451|5.8435563552202|-7.1756242899166|-7.1756242899166|||-7.1756242899166|-7.1756242899166|||-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166|-7.1756242899166||-7.1756242899166|-7.1983015924896|-7.1983015924896|-7.5536684360995|-7.7262982623328|-7.9181091803698|-8.6312324226331|-8.6786452985365|-8.6786452985365|-8.6786452985365|-8.8193151833784|-8.8193151833784|-8.8740514912032|-8.8740514912032|-8.8740514912032|-8.8740514912032|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.3241040193248|-9.3241040193248|-9.3241040193248|-9.3241040193248|-9.3241040193248||7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|6.6432410835636|6.2702678706263|6.1978615686744|6.1978615686744|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999
06801|101514|/equities/modernland-rea|JKSE||-53.828326708851|-53.828326708851|-53.828326708851|-53.828326708851|-53.864807454279|-53.905341615866|-53.929388428567|-53.929388428567|-53.929388428567|-53.929388428567|-53.929388428567|-53.929388428567|-53.974636749078|-53.974636749078|-53.974636749078|-53.974636749078|-53.974636749078|-53.974636749078|-54.027374165642|-54.085971295158|-54.151079216842|-54.223421352046|-54.22512041194|-54.22512041194|-54.22512041194||-54.22512041194|-54.22512041194|-54.694578235489|-55.216198039432|-56.384380835293|-56.384380835293|-56.384380835293|-56.384380835293|-56.384380835293|-57.20486759477|-57.227630660855|-57.252922956506|-57.781025507229|||-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|||-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.140917978895|-58.156575532105|-59.17397281345|||52.094687498697|52.094687498697|52.094687498697|50.804098077773|50.804098077773|50.804098077773||-50.217668802474|-50.241854224972|-50.268726916635|-50.298585462928|-50.331761625475|-50.368624028306|-50.409582253673|-50.45509139297||-50.5056571033|-50.561841225889|-50.624268028766|-50.693631143073|-50.770701270081|-50.856334744535|-50.944678232457|-50.944678232457||||||||-50.944678232457|-50.944678232457|-50.944678232457|-50.944678232457|-51.049642480507|-51.166269422786|-51.295854914207|-51.439838793563|-51.599820881737|-51.777578757485|-51.975087508317|-52.194541675908|-52.438379639897|-52.709310710997|-53.012771894372|-53.012771894372|-53.012771894372|-53.34752432708|-53.799412749481|-53.799412749481|-54.313002236646|-54.313002236646|-54.313002236646|-54.313002236646|-54.313002236646|-54.313002236646|-54.313002236646|-54.376826426606|-54.376826426606|-54.376826426606|-54.376826426606|-54.376826426606|-54.863140474006|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796||||-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|-55.298511009796|||-55.298511009796|-55.298511009796|||-55.298511009796|-55.298511009796|-55.49834556644|-55.720383962712|-55.967093291902|-56.7124608542|-56.7124608542|-57.180512060222|-57.47834673358|-57.809274148422|-58.176971276025|-58.539470711141|-58.539470711141|-59.210523012379|-59.733914458199|-60.105506801371|-60.105506801371|-60.105506801371|-61.450563112634||-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-63.706985514853|-65.563317238726|-66.792574709696|-68.229804465319|55.593175981213|55.593175981213|51.770195534681|49.386062390918|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.506618059365|-54.618464510405|-54.742738344895|-54.880820383216|-55.03424487024|-55.204716522489|-55.394129469432|-55.604588299369|-55.838431443744|-56.598257159715|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896||-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-60.700113612106|51.999873764326|-50.000140261859|-50.000155846511|-50.000173162789|-50.000192403099|-50.000213781222|-50.000237534691|-50.000263927434|-50.000293252704|-50.000325836338|-50.000362040376|-50.000402267084|-50.000446963427|-50.00049662603
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||32.321124799502|31.912360888336|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.43773132375|-34.744112745371|-34.744112745371|-34.919215812919|-34.919215812919|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187||-34.999608259278|-35.999564732531||-37.832849702813|-38.703166336458|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|-38.831714176601|||-38.831714176601|-38.831714176601|-38.831714176601|-38.831714176601|||-38.831714176601|-38.831714176601|-38.831714176601|-41.090793529556|37.343562744937|37.04840304993|36.856053148062|36.856053148062|34.284503497847|32.02169708388|32.02169708388|||32.02169708388|32.02169708388|32.02169708388|32.02169708388|32.02169708388|32.02169708388||32.02169708388|30.795315032616|30.795315032616|-35.498874469718|-35.498874469718|-35.498874469718|-35.498874469718|-35.498874469718||-35.498874469718|-35.662379245155|-35.662379245155|-35.662379245155|-36.513754716839|-37.181949685376|-37.684216470645|-37.684216470645||||||||-37.684216470645|-37.684216470645|-37.684216470645|-37.684216470645|-40.282983297093|-40.282983297093|37.130018558785|35.311131731984|34.456813035538|33.674236706153|33.19359634017|29.3817737113|-32.88389923594|-32.88389923594|-32.88389923594|-32.88389923594|30.222680634141|30.222680634141|30.222680634141|30.222680634141|28.600260073375|28.600260073375|28.600260073375|28.600260073375|28.500288970416|27.389209967129|26.432455519033|25.666195342536|-28.986343595291|-28.986343595291|-29.540381772546|-31.100424191718|-32.333804657464|-32.704227397183|-34.282474885758|-34.869416539732|-35.283975826447|-35.283975826447|-35.283975826447|-35.283975826447|-36.104829593129||||-36.104829593129|-36.104829593129|-36.104829593129|-36.104829593129|-36.172032881254|-36.240288064355|-36.240288064355|-36.240288064355|-36.240288064355|-36.240288064355|-36.240288064355|-36.240288064355|-36.240288064355|33.176330001085|32.640366667873|32.621902150717|32.621902150717|||32.621902150717|29.357669056352|||-31.521396226726|-31.521396226726|-32.134884696362|-32.872094107069|-33.302326785632|-33.342378747693|-33.342378747693|-35.158198608548|-36.064665120609|-36.294072356232|-37.048969284703|-37.498854760781|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204||-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-39.574445167918|-39.574445167918|-39.574445167918|-39.574445167918|-39.574445167918|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.035506089676|35.817228988529|35.574698876143|35.305220973492|35.005801081658|33.337175695004|-37.787437413575|-37.787437413575|-37.787437413575|-37.787437413575|-38.652708237306|-38.947453597006|-39.274948441118|-40.638831601242|-41.876479556936|-42.073814291931|-42.073814291931|-42.073814291931|-42.073814291931|-42.137571435479|-42.208412706088|-43.571372024123|40.905713550466|40.905713550466|40.905713550466|40.905713550466||40.905713550466|40.905713550466|40.905713550466|40.905713550466|40.905713550466|40.905713550466|40.905713550466|39.450792833851|38.159523777573|38.159523777573|38.159523777573|37.232804197304|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||565.55196560508|565.55196560508|565.55196560508|565.55196560508|565.55196560508|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098||-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-624.20093122343|-624.20093122343|-628.83436802604|-635.37152002893|-638.19057780992|-639.36979123446|-639.36979123446|||-639.36979123446|-645.2404830055|-645.2404830055|-657.21164778389|||-664.40183087099|-664.90966774197|-664.90966774197|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|||-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527||-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527||-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527||||||||-707.22266605856|-712.21016737241|-712.21016737241|-712.21016737241|-712.21016737241|-712.21016737241|-712.21016737241|-722.4557415249|-764.95082391655|-778.83424879617|-791.48249866241|-802.48055406935|-809.42283785483|-844.35870872759|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-848.27617938897|-863.3624215433|-887.62491282589|-919.58323647321|-925.09248497023|-929.28202163338|-929.28202163338|-929.28202163338|-929.28202163338|-929.28202163338|-929.28202163338|-929.28202163338|-929.28202163338||||-929.28202163338|-929.28202163338|-929.28202163338|-929.28202163338|-929.28202163338|-1016.9800240371|-1119.4222489301|-1123.8024988112|-1208.113887568|874.14221623009|874.14221623009|874.14221623009|874.14221623009|874.14221623009|874.14221623009|874.14221623009|745.43579581121|||564.92866201245|528.58574411431|||509.69081160271|508.54866246872|467.77764797251|467.77764797251|467.77764797251|467.77764797251|467.77764797251|442.05625470525|436.43249525897|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421||424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|424.667850421|351.18817384831|-462.83092988208|403.39819228895|403.39819228895|403.39819228895|403.39819228895|403.39819228895|403.39819228895|403.39819228895|403.39819228895|391.36276969462|391.36276969462|391.36276969462|391.36276969462|391.36276969462|391.36276969462|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|391.00889576712|386.22084239431|386.22084239431|371.84476508089|371.84476508089||371.84476508089|371.84476508089|371.84476508089|371.84476508089|371.84476508089|370.40206013133|370.40206013133|367.48172527341|363.8841627393|363.8841627393|363.8841627393|363.8841627393|356.91415155421|356.91415155421|356.91415155421|356.91415155421|356.91415155421|356.91415155421|356.91415155421|356.91415155421|356.91415155421
06804|101515|/equities/mulia-industri|JKSE||314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|313.4991787949|309.66575421655|301.40639357395|298.05727601722|298.05727601722|294.28586224136|292.87318026817|290.97020029797|285.52244477552|280.13604975058|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767||273.58373650852|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|||-290.69155069746|-294.14341659459|-294.14341659459|-294.14341659459|||-294.47335382048|-294.47335382048|-294.74817091165|-295.17116841126|-295.17116841126|-295.17116841126|-295.17116841126|-295.17116841126|-295.17116841126|-296.74574267918|-297.68610207306|||-297.68610207306|-300.31789119229|-300.79986566949|-300.79986566949|-301.33318407721|-301.39730131179||-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-302.44144590199||-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215||||||||-310.26247061751|-310.26247061751|-310.26247061751|-310.26247061751|-314.18052290835|-314.54255542983|-314.54255542983|-314.54255542983|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-316.99215159493|-317.43572399437|-318.15080443819|-320.05644937577|-321.95161041752|-322.83512268613|-323.37235854015|-323.62453671719|-323.62453671719|-323.62453671719|-323.62453671719|-325.0272630191|-326.63273390823|-326.63273390823|308.92013034534|308.92013034534|308.92013034534|308.92013034534|308.92013034534|308.92013034534|308.92013034534||||308.92013034534|304.91125593927|-319.87540867326|-319.87540867326|-319.87540867326|-319.87540867326|-319.87540867326|-319.87540867326|-320.48815885588|-320.48815885588|-321.76462095098|-321.97611509901|-321.97611509901|-321.97611509901|-321.97611509901|-321.97611509901|-321.97611509901|||-321.97611509901|-321.97611509901|||-321.97611509901|-324.19568344335|-325.88409271483|-327.9823252387|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-329.0145786066|-332.238420674|-333.37602297111||-334.75113663457|-335.83459626064|-337.03844028959|-337.04271143288|-337.71939683072|-337.71939683072|-341.22147756879|-341.22147756879|-342.24608618754|-343.94009576394|-344.82727872091|-344.82727872091|-345.0303096899|-345.25589965545|-346.11839463635|-346.11839463635|-347.6871051515|-350.72991104459|-350.72991104459|-350.72991104459|-352.92212338287|-355.13569264764|-356.03965849737|-357.58250889222|-357.58250889222|-357.58250889222|-357.58250889222|-357.58250889222|-357.58250889222|-357.58250889222|-359.20278765803|-359.20409829633|-359.20409829633|-359.20409829633|-359.22677588481|-359.25197320535|-359.27997022817|-360.3110780313|-363.12478769296|-363.12478769296|-363.91643076995|-364.79603418884|-366.52596813437|-366.52596813437|-372.13996459374|346.70609936792|346.70609936792|346.70609936792|346.70609936792|346.70609936792|346.70609936792||346.70609936792|346.70609936792|346.70609936792|346.70609936792|346.47820116199|346.47820116199|346.47820116199|346.47820116199|346.47820116199|346.47820116199|346.47820116199|346.47820116199|346.47820116199|346.47820116199|-368.30245480954|-368.30245480954|-368.30245480954|-368.30245480954|-368.30245480954|-368.30245480954|-368.30245480954
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE||-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-373.32141385108|-373.32141385108|-373.57934872342|-374.27894200743|-374.27894200743|-374.27894200743|-375.42104667493|-376.92599706589|-376.92599706589|-376.92599706589|-376.92599706589|-377.02888562876|-378.92098403196|-381.88201595336|-381.88201595336|-381.88201595336|-381.88201595336|-381.88201595336||-381.88201595336|-381.88201595336|-381.88201595336|-381.88201595336|-390.64668439262|-392.27409376958|-394.30454863287|-397.00505403652|-398.22783781836|-400.58648646484|-400.76276273871|-402.186231466|-402.186231466|||-402.186231466|-405.20692385111|-406.22991539012|-408.56779677793|||-408.56779677793|-412.29755197547|-416.10839108386|-423.8982123154|-426.77579146155|-431.30643495728|-437.34048328587|-442.93397848784|-442.93397848784|-442.93397848784|-442.93397848784|||376.21731050884|376.21731050884|375.9081227876|356.00902531956|354.06009041238|354.06009041238||354.06009041238|354.06009041238|338.84454490264|332.60504989182|327.8944998798|322.77166653311|320.41296281457|319.46753495572||319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572||||||||319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.4414011799|319.4414011799|312.81549246623|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498||||-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498|-346.61385066109|-348.35043291493|-348.35043291493|||-349.00053446288|-349.00053446288|||-349.34641215758|-349.34641215758|-349.34641215758|-351.71823573065|-354.09194295561|-354.09194295561|-354.09194295561|-354.09194295561|-354.09194295561|-354.09194295561|-354.09194295561|-355.67207538493|-355.67207538493|-355.67207538493|-356.23713010485|-356.23713010485|-357.31744457389|-357.31744457389|-357.73162545848||-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-359.25736162054|-360.06373513393|-361.95970570436|-365.62189522707|-365.80210580786|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-368.68559516825|-370.026918607|-370.026918607|-370.026918607|-370.026918607|-370.026918607|-372.14102067444|-372.34693910425|-372.34693910425|-372.78866818141|-372.78866818141|-372.78866818141|-373.4318535349|-374.92428170544|-376.58253522827|-377.09170580919|-377.6574508991|-379.17373858846|-379.17373858846|-379.17373858846|-379.17373858846|-379.17373858846|-382.41526509829|-383.57251677588|-386.30279641764|-388.94457600682|-388.94457600682||-388.94457600682|-388.94457600682|-388.94457600682|-388.94457600682|-407.27175111869|340.32701465108|340.32701465108|340.32701465108|340.32701465108|340.32701465108|340.32099553096|340.32099553096|340.32099553096|340.32099553096|340.32099553096|339.02332836773|335.0937288995|335.0937288995|335.0937288995|323.99303211055|318.8811467895
06807|101517|/equities/multi-bintang|JKSE||5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5689.0395182358|5676.7105758175|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699||-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5959.8969246501|-5959.8969246501|-5959.8969246501|-5972.1076940556|-5998.1752156174|-6067.4169062415|-6104.0743402684|-6140.5238768745|-6140.5238768745|||-6146.4154187495|-6191.8504652772|-6203.4449614191|-6253.8277349101|||-6334.8085943446|-6353.9539937162|6063.6622292042|5995.7358102269|5993.8731224743|5948.7479138604|5848.6087931782|5846.4306088619|5846.4306088619|5816.1598893605|5816.1598893605|||5816.1598893605|5816.1598893605|5816.1598893605|5816.1598893605|5816.1598893605|5816.1598893605||5769.5780375316|5769.5780375316|5769.5780375316|5702.3089305907|5673.3988117674|-6017.5024079625|-6017.5024079625|-6017.5024079625||-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6201.3915644028||||||||-6307.4555165413|-6307.4555165413|-6307.4555165413|-6307.4555165413|-6312.4505739348|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6347.0080898603|-6364.7312109559|-6371.1546494847|-6371.1546494847|-6371.1546494847|-6371.1546494847|-6371.1546494847|-6371.1546494847|-6371.1546494847||||-6371.1546494847|-6371.1546494847|-6371.1546494847|-6371.1546494847|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|||-6373.2964349272|-6373.2964349272|||-6373.2964349272|-6373.2964349272|-6373.2964349272|-6373.2964349272|-6457.8293721413|-6524.0769275131|-6524.0769275131|-6524.0769275131|-6524.0769275131|-6563.9838611273|-6563.9838611273|-6604.9183470707|-6604.9183470707|-6622.1314967452|-6649.5469391026|-6649.5469391026|-6649.5469391026|-6649.5469391026|-6724.4965990029||-6766.1073322254|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|5895.7010384964|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|-6054.8282495257|-6055.3647216952|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6066.3088929601|-6077.8432144001|-6090.6591271112||-6091.5544779151|-6091.5544779151|-6136.4494199057|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6183.4997406866|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293
06808|101518|/equities/multi-indocitr|JKSE||456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|||456.74427324183|456.74427324183|456.72180039907|456.72180039907|||456.72180039907|456.72180039907|451.57977822119|451.14787434715|451.14787434715|449.05319371905|445.17021524339|442.74468360377|437.27187067085|432.07985630095|429.64428477883|||422.78502713145|422.78502713145|422.78502713145|405.51353015006|405.51353015006|405.51353015006||405.51353015006|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187||-488.37771081319|-492.97523423688|-495.77736157577|-495.77736157577|-495.77736157577|-495.77736157577|-495.77736157577|-503.53040175086||||||||-513.81155750096|-517.2073895962|-517.2073895962|-517.2073895962|-517.2073895962|-517.2073895962|-517.2073895962|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|456.52200620297|439.85778466997|-484.4913503667|-495.43483374078|-497.14981526753|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-499.96821952292|-502.85357724769|-506.04729503919|-506.04729503919|-506.04729503919|-506.04729503919|-506.04729503919|-507.6081055991|-513.56456177677||||-513.8495130853|-514.36978065128|-514.36978065128|-514.36978065128|-514.36978065128|-514.63308961253|-516.37009956948|-517.85566618831|-520.34032862754|-520.34032862754|-521.60036514171|-521.77141994748|-521.77141994748|-521.77141994748|-524.64372833022|-524.64372833022|-525.2708092558|||-530.53994014429|-530.53994014429|||-530.53994014429|-530.53994014429|-530.53994014429|-531.73379992358|-531.73379992358|-531.73379992358|-538.42447785945|-538.42447785945|-538.42447785945|-538.42447785945|507.99447177846|507.99447177846|506.38274642051|503.20305157835|499.75685380043|499.75685380043|496.39143182501|496.39143182501|496.39143182501||487.34740978879|487.34740978879|487.34740978879|487.34740978879|487.34740978879|487.34740978879|487.34740978879|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|-519.862312679|-519.862312679|-520.06923631|-520.44751208504|-520.44751208504|-520.44751208504|-520.94168009449|-525.26853343832|-526.69620499084|-526.69620499084|-526.69620499084|-531.55133887871|-533.16815430968|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672||496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|491.6382194404|491.6382194404|483.44224622271|483.44224622271|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396
06809|101519|/equities/multi-prima-se|JKSE||366.01886440222|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-394.20276496212|-395.6697388468|-396.23424548988|-396.23424548988|-396.81582832209|-398.5731425801|-398.81622479652|-398.81622479652|-398.81622479652|-398.81622479652|-398.81622479652|-401.68469421836|-403.9934496523|-403.9934496523|-405.36228352135|-405.36228352135||-406.06920391262|-408.54897656051|-408.54897656051|-408.54897656051|-411.49886284502|-414.3320698278|-422.14674425311|-427.16304917012|-429.07005463347|-434.96672737052|-439.96303041169|-443.62558934632|-448.8062103848|||-466.34023376089|397.39974026568|393.8886002952|391.32066699467|||374.57851888297|371.5725024889|371.5725024889|371.5725024889|371.5725024889|356.19166943211|353.00743783042|353.00743783042|353.00743783042|353.00743783042|353.00743783042|||353.00743783042|353.00743783042|353.00743783042|-391.30678314335|-391.30678314335|-391.30678314335||-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335||-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335||||||||-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718||||-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-406.60586835242|-408.45096483603|-411.05662759558|-412.50736399509|-415.18193085814|-415.18193085814|-419.27151009347|-419.27151009347|-419.27151009347|-420.81015834816|375.4139464375|375.4139464375|375.4139464375|||375.4139464375|375.4139464375|||375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375||375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|375.4139464375|364.57635488112|364.57635488112|364.57635488112|364.57635488112|362.75150542347|358.72389491496|353.80432768329|352.71924236392|352.71924236392|352.71924236392|345.24360262657|344.26370694639|344.26370694639|340.62634105154|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494|337.82346078494||337.82346078494|337.82346078494|335.97958121597|335.97958121597|332.26142827979|332.26142827979|332.26142827979|325.84603142199|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|325.58405091672|316.17796208372
06810|101248|/equities/multifiling-mi|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1233.9894115306||||1191.6549017007|1156.8387796674|1120.3764218527|-1127.8101209154|-1127.8101209154|-1127.8101209154|-1137.5668010171|-1140.6297789079|-1144.0330876755|||-1154.4812085283|-1158.3124539203|||-1165.0693932448|||||-1175.6326591609||||||||-1184.8696212899||-1190.9662458777||-1196.6291620863|-1202.921291207||-1216.5792124522|-1237.310236058|-1244.7891511756|-1253.0990568618|1225.6758773636|||||1225.6758773636|||||1225.6758773636|||1225.6758773636||1217.4176415151||1211.3798043396|1211.3798043396|1195.4220048218|1190.7466720242|1122.2185244713||1098.6639567508|1098.6639567508|1098.6639567508|930.73772972313|-1062.4448151946|-1062.4448151946|-1062.4448151946|-1119.383127994|-1210.1479199933|1162.3356444518|1143.7062716132|1034.6736351257|1032.6929279175|959.38103101941|948.20114557713|-967.55428269208|-967.75039276342|-967.75039276342|-967.75039276342|-967.75039276342|-972.5004364038|-1063.0560404487|1053.7888389523|1053.7888389523|916.98759883585|897.7639987065|896.40444300722|894.89382556357|893.21536173731|886.35040193034|882.61155770038|859.05439226632||859.05439226632|859.05439226632|859.05439226632||859.05439226632|||859.05439226632|||859.05439226632|859.05439226632|859.05439226632|859.05439226632|859.05439226632|858.67154696258|810.46838551398|794.40931723775|792.20413887209|792.20413887209|792.20413887209
06811|101520|/equities/multipolar-tbk|JKSE||92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|90.566243741785|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.88697670608|-105.88697670608|-105.88697670608||-105.88697670608|-105.88697670608|-105.88697670608|-105.88697670608|-107.92997411786|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|||-111.37024208868|-111.37024208868|-111.37024208868|-111.90585541622|||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-114.67317268469||||||||-121.01008973418|-121.01008973418|-121.06676637131|-122.24085152368|-130.17909087591|-130.17909087591|-130.17909087591|-130.17909087591|-135.36565652879|-137.12850725421|-139.92056361578|-142.18951512865|-143.98835014294|-145.07986609197|-145.07986609197|-145.07986609197|-145.07986609197|-148.25540676886|-151.00600752096|-153.74319962293|114.17231024919|114.17231024919|114.17231024919|114.17231024919|109.67120747488|109.67120747488|109.67120747488|108.96800830543|103.64363942012|103.64363942012|103.64363942012|103.64363942012|103.64363942012|103.64363942012|103.64363942012|103.64363942012|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646||||-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|-126.5252590646|||-126.5252590646|-132.02806562734|||-134.2534062526|-135.44822916955|-136.72025463284|-138.68917181426|-144.59907979363|-148.55453310403|-155.62403791589|-155.62403791589|-155.62403791589|-155.62403791589|-155.62403791589|-155.62403791589|-155.62403791589|-155.62403791589|-155.62403791589|-157.97115323988|-160.52350359987|-170.41500399985|-182.40555999984||-182.78395555538|-183.64883950597|-188.38759945108|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.64315800833|-197.71462000925|-200.96068889917|-215.62298766574|-231.58109740638|152.23938591805|152.23938591805||148.09931768672|136.72146409636|131.69051566262|127.98946184735|122.38609306907|122.38609306907|122.38609306907|104.65121452119|85.668016134659|83.853351260732|75.559279178592|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-93.899532711001|-94.943925234446|75.528812157374|75.528812157374|75.528812157374|75.528812157374|75.528812157374|75.528812157374|75.528812157374|72.032013508193|67.757792786882|67.75143043468|67.75143043468||67.75143043468|65.779739965267|65.779739965267|65.779739965267|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|57.268197642718|50.575775158576|49.30509854988|49.30509854988
06812|101521|/equities/multipolar-tec|JKSE||35686.206531198|35686.206531198|35686.206531198|30598.562812443|-35393.263541731|-35632.792824145|-35891.102252031|-35891.102252031|-35977.207280447|-35977.207280447|-35977.207280447|-35977.207280447|-35977.207280447|-36760.785867163|-36824.946319839|-36824.946319839|-36824.946319839|-37577.718133155|-37936.353481283|-39352.892756981|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081||-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|32627.852639827|32627.852639827|32627.852639827|27351.780710919|||24064.478567687|-25383.205471991|-25383.205471991|-26842.450524434|||-28173.55613826|-29115.062375845|-29795.902639828|-30438.502933142|-31403.892147935|-32872.380164373|-34208.200182636|-35088.277980707|-35914.849358897|-35914.849358897|-36123.912105027|||-36123.912105027|-36123.912105027|-36123.912105027|-36123.912105027|-37116.846783363|-38392.329759292||34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684||34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684||||||||34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|33432.170039348|33432.170039348|33432.170039348|33229.244712673|33229.244712673|33229.244712673|33229.244712673|33229.244712673|33229.244712673||||||25423.196014319|25423.196014319|25423.196014319|25423.196014319|25423.196014319|25423.196014319|25423.196014319|25423.196014319||25423.196014319|21424.384460355|16602.093844839|-19548.032290323|-19548.032290323||||-19632.535878136|-20041.706531262|-20143.562812514|-20466.458680571|-20823.842978412|-21319.547753791|-21344.812041718|-21344.812041718|-21635.902268575|-21772.928351955|-21772.928351955|-21772.928351955|-22242.142613283|-22493.201677818|-22493.201677818|-22493.201677818|-22493.201677818|||-22493.201677818|-22493.201677818|||-22493.201677818|-22493.201677818|-22493.201677818|-22531.335197575|-23543.150219528|-24147.944688365|-25476.882987072|-26072.54072478|-26072.54072478|-27297.267471978|-27685.852746642|-28945.391940713|-29875.435489681|-30055.167271211|-30055.167271211|-30489.07474579|-31028.024377519|-31028.024377519|21978.681666875||21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21813.812963194|17943.12551466|14514.583905178|11952.315450198|-17537.705055336|-17591.894505929|15101.67344947|15101.67344947|15035.192721634|14386.32524626|12629.167004472|12629.167004472|12629.167004472|12258.796671635||||||9680.6074129279|7989.5637921421|7542.5708801578|6697.3009779532|5697.0010866146|4859.1678740163|4526.5390918583|-6049.4405020353|-6049.4405020353|-6248.4609081417|-6248.4609081417|-6248.4609081417|-6531.6232312686|5927.3630763682|5749.8478626314|5141.497625146|4576.66402794|4039.6266977111||||||||3199.585219679||2733.9835774211|2328.870641579|1716.5229350878|1569.4699278753|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1780.9520776848|-1786.3356418721|1546.4428780905|1546.4428780905|1546.4428780905|1530.769864545|1518.35540505|1463.7103766049
06813|101522|/equities/multistrada-ar|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06815|1096519|/equities/natura-city|JKSE||82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285||79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|||78.863844803167|78.459827559074|78.084811466494|78.084811466494|||78.084811466494|77.205346073883|76.839933424547|76.839933424547|76.748879869063|76.748879869063|76.748879869063|75.504091954312|75.504091954312|75.504091954312|75.504091954312|||75.504091954312|75.504091954312|75.504091954312|74.579509555346|74.579509555346|74.579509555346||74.579509555346|74.579509555346|74.579509555346|74.579509555346|74.579509555346|74.579509555346|66.14389950594|-88.955049222123||-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-89.283388024581||||||||-93.43886301567|-93.43886301567|-93.43886301567|-93.43886301567|-93.992953382263|-93.992953382263|-93.992953382263|-99.658837091403|-102.39870787934|-104.49856431037|-106.33173812264|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986|-111.1493903554|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-112.86495262241|-114.62772513602|-117.08636126224|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943||||99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|||99.214763765943|99.214763765943|||99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943||99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|90.405293073271|86.116992303634|83.408538795357|83.408538795357|83.408538795357|83.408538795357|80.801150610915|80.801150610915|80.801150610915|63.779735422149|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-97.932092023868|-97.932092023868|-98.880098798172|-98.880098798172|-98.880098798172|-99.477887553525|-102.69765283725|-103.80574424352|-103.80574424352|-104.78416027058||-105.76017807842|-108.45575342046|-110.06194824496|-112.72356558953|-112.72356558953|-112.72356558953|-112.72356558953|-112.72356558953|-113.68341430806|-113.68341430806|-118.14823812007|-119.22026457785|-123.63362730872|90.962636323641|71.514040359601|52.182267066223|48.996626007683|48.996626007683|48.662917786315|48.514353095905|48.349281217673
06816|1088701|/equities/nfc-indonesia|JKSE||1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1655.6360161816|1645.7066846462|1642.7296496069|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1999.5016056621||-2011.9772909409|-2011.9772909409|-2031.0858788232|-2053.428754248|-2210.4763936089|1952.2271692608|1952.2271692608|1952.2271692608|1935.8079658453|1929.2310731615|1923.3716952611|1923.3716952611|1888.1907725123|||1846.3230805692|1814.2478672992|1748.6087414435|1717.8986016039|||1699.3317795599|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|||1505.7924974259|1485.4845647234|1485.4845647234|-1680.6186838738|-1680.6186838738|-1680.6186838738||-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738||-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1699.0207598598|-1710.3008442887|1396.0792045819||||||||1396.0792045819|1322.3102273132|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1227.0714989815|1222.301665535|1168.6685172611|1167.2142188408|1167.2142188408|1101.3491320453|1042.1686015959||||1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|1042.1686015959|-1231.0264177829|||-1231.0264177829|-1244.4737975366|||-1273.8597750406|-1275.9553056007|-1303.9880316058|-1303.9880316058|-1313.4420143281|-1313.4420143281|-1341.3244603646|-1372.3049559606|-1397.0055066229|-1420.5616740255|-1433.7807016718|-1433.7807016718|-1433.7807016718|-1433.7807016718|-1433.7807016718|-1433.7807016718|-1433.7807016718|-1433.7807016718|1236.9113676699||1236.9113676699|1236.9113676699|1236.9113676699|1219.9015196333|1201.9088060813|1201.9088060813|1201.9088060813|1179.3627235571|1179.3627235571|1167.0696928413|1150.6329920459|1132.0922133843|1130.9357926492|1115.3303054173|1115.3303054173|1115.3303054173|1066.4781171303|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1221.1840979309|-1254.9267754788|-1267.1408616431|-1287.8509761909|-1287.8509761909|-1287.8509761909|-1293.7233068787|-1302.1201903349|-1302.1201903349|-1302.1201903349|-1302.1201903349|-1336.8002114832|-1359.2224572036|-1368.0249524484|-1403.0832804983|-1432.592533887|-1487.8805932077|-1521.533992453|-1592.2599916145|-1603.0666573494|-1630.0740637216|-1658.6934041351|-1740.1770421421|-1740.1770421421|-1827.974491269|-1915.8049902989|-1941.449989221|-1983.7654561821||-1983.7654561821|-1983.7654561821|-1983.7654561821|-1983.7654561821|-1998.0746372619|-1998.0746372619|-2031.4718191799|-2062.7464657554|-2073.3294063949|-2124.6288153565|-2124.6288153565|-2124.6288153565|-2142.3653503961|-2186.5711253719|-2186.5711253719|-2186.5711253719|-2187.0234726355|-2212.2483029283|-2256.6647810315|-2256.9009642364|-2256.9009642364
06817|101524|/equities/nippon-indosar|JKSE||-840.34731575612|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-848.42283161182|-849.65781680471|-849.65781680471|-850.17535200524|-850.75039111693|-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695||-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695|-851.65410645672|-851.65410645672|-851.65410645672|-853.50456272969|-862.78284747743|-868.64760830826|-872.94178700918|-873.39408368886|-873.39408368886|||-873.39408368886|-877.9378707654|-879.93096751711|-883.53440835234|||-888.09378705816|-888.43754117573|-894.93060130637|-901.58955700708|-905.93284111897|-907.1476012433|-909.60844582589|-914.84271758433|-919.54746398258|-923.94162664732|-928.04064011978|||-928.04064011978|-928.04064011978|-934.70567004996|-934.70567004996|-934.70567004996|-934.70567004996||-935.59341981476|-935.59341981476|-944.27046646084|-945.02274051205|-951.69193390228|-952.11967148429|-952.11967148429|-977.63296831588||-985.42552035098|896.12754410017|896.12754410017|896.12754410017|879.78432166534|879.78432166534|-945.64637210673|-945.64637210673||||||||-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-949.88485789637|-950.14984210707|-950.44426900786|-958.6349000097|-958.6349000097|-962.64988889967|-970.16654322185|-973.21818383321|-973.21818383321|-973.21818383321|-973.21818383321|-973.21818383321|-973.21818383321|-973.21818383321|-973.21818383321|-973.21818383321|-975.24242648134|-983.88047386816|-984.04088381064|-984.04088381064|-984.04088381064|-984.04088381064|-991.15653756737|-994.89615285264||||-995.78004506535|-995.78004506535|-995.78004506535|-1000.3765988461|-1000.3765988461|-1000.5027417255|-1000.5027417255|-1000.5027417255|-1000.5027417255|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|||-1001.2464153536|-1001.2464153536|||-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1001.2464153536|-1007.4960170595|-1008.3078142893|-1008.3078142893||-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1011.4531269881|-1012.7256966535|-1014.1396629483|-1015.7107366092|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1016.0772237503|-1021.1969152781|-1021.3299058646|-1024.1418590921|-1024.1418590921|-1028.4909545468|-1028.8788383853|-1029.3098204281|-1029.7886893646|-1030.3207659607|-1030.9119621785|-1031.568846865|-1034.7763541543|-1034.7763541543|-1035.862615727|-1035.9106367|-1035.9106367|-1038.2340407778|-1039.7044897531|-1041.3383219479|-1048.1536910533|-1055.170767837|-1057.4119642633|-1062.4021825148|-1066.0024250164|-1071.3915833516|-1071.5639130492|-1071.5639130492|-1071.5639130492||-1071.5639130492|-1075.6265700546|-1095.1406333941|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE||82.521592936872|82.521592936872|82.521592936872|82.521592936872|82.521592936872|82.521592936872|80.635103263191|79.983448070212|79.633886506435|79.633886506435|77.37098500715|76.856650007944|75.785166675494|75.061957030855|75.061957030855|75.061957030855|74.291063367617|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803||73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|65.349278384226|63.666458523572|-72.799077284603|||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.847332200248||-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248||||||||-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-75.052591333609|-75.169545926232|-75.299495473591|-75.949239332772|-75.949239332772|-75.949239332772|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-76.491441018808|-78.823823354231|-80.240883025231||||-80.240883025231|-80.240883025231|-80.240883025231|-80.240883025231|-80.240883025231|-80.240883025231|-82.489870028035|-82.877633364483|-83.717057571787|-83.717057571787|-83.717057571787|-83.717057571787|-83.717057571787|-83.717057571787|-83.717057571787|-83.717057571787|-83.717057571787|||-83.717057571787|-83.717057571787|||-83.717057571787|-83.717057571787|-83.717057571787|-83.765977920008|-83.765977920008|-83.765977920008|-83.765977920008|-83.765977920008|-83.765977920008|-84.017753244453|-84.797503604948|-85.275004005497|-85.816877922493|-85.816877922493|-85.816877922493|-86.07430880277|-86.860343114189|-87.27996355981|-87.27996355981||-87.27996355981|-87.27996355981|-87.27996355981|-87.27996355981|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915||82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|43.639787650713|42.01068264844|42.01068264844|42.01068264844|40.900758498266|37.056398331407|-38.047656380979|-38.047656380979|-40.404514050591|37.595485949409|34.439428832677|31.266032036307|27.461250384804|27.461250384804|27.461250384804||27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|||27.461250384804|27.461250384804|27.461250384804|27.461250384804|||27.290278205338|27.100309117042|26.889232352269|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|||-28.422435406425|-28.422435406425|-28.422435406425|-28.422435406425|-28.422435406425|-28.747150451584||-29.052389390649|-29.169321545165|-29.299246161295|-29.443606845883|-29.604007606537|-29.620387035507|-29.620387035507|-29.620387035507||-29.620387035507|-29.620387035507|-29.620387035507|-30.022652261674|-30.24739140186|-30.497101557622|-30.774557286247|28.860683902358||||||||28.860683902358|28.860683902358|28.860683902358|28.860683902358|28.860683902358|28.622982113731|28.565410016952|28.565410016952|28.414086440681|28.414086440681|-30.692485875702|-30.692485875702|-31.867266513213|-31.867266513213|-31.944371083926|-31.944371083926|-31.944371083926|-31.944371083926|-31.944371083926|-31.944371083926|28.459022574611|28.459022574611|28.459022574611|28.459022574611|28.459022574611|28.459022574611|-31.878863805988|-32.30984867332|-32.566498525911|-32.85166502879|-33.835183365322|-34.24879342375|-34.24879342375|-34.24879342375|-34.24879342375|-35.554214915277|-35.891807522142|34.811936458351|34.811936458351|34.811936458351|34.811936458351||||34.811936458351|34.811936458351|34.811936458351|34.811936458351|34.811936458351|34.811936458351|34.811936458351|34.811936458351|34.811936458351|34.679929398167|33.533254886853|32.870283207614|-33.368584852601|-33.368584852601|-33.368584852601|-33.368584852601|-33.368584852601|||-33.368584852601|-33.368584852601|||-34.465094280668|-34.555671951441|-34.555671951441|-35.450746612713|-35.834162903014|-36.537958781127|34.187705208485|34.187705208485|33.986339120539|33.262599022821|32.347332247579|-34.990424862705|-34.990424862705|-34.990424862705|-34.990424862705|-35.433805403005|-35.704228225562|-36.004698028402|-36.838553364891||-37.376170405434|-38.251300450482|-38.35623880249|-38.35623880249|-38.35623880249|-38.35623880249|-38.35623880249|-40.118043113878|-41.353381237642|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-43.772986094904|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-46.090255769872|-49.266950855413|47.182509114659|47.182509114659|47.182509114659|46.869454571844|46.521616190937|42.635129101041|39.705699001157|37.506332223508|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|35.873476167669|34.303862408521|-36.322392088246|-36.322392088246|-37.135991209162||-37.373323565736|-38.803692850818|-40.392992056464|-40.769991173849|-41.351840955369|-41.351840955369|-41.724267728188|-41.91585303132|-42.128725590355|-42.36525065595|-42.42006253821|-42.42006253821|-45.577847264678|43.469058594802|39.798953994224|37.443282215805|33.770313573116|30.911459525685|28.568288361872|27.409209290969|25.509685669476
06822|101528|/equities/nusa-raya-cipt|JKSE||892.03172208182|892.03172208182||||||||892.03172208182||568.36858009091|549.02064454545|418.63404949495|326.48227721661|307.09141912956|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009||-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-328.58965205566|-330.43294672851|-332.14771858723|-333.2752428747|-336.08360319411|-338.98178132679|-339.615578916|-339.615578916|-339.615578916|||-339.615578916|321.76046787111|321.74864446017|321.74864446017|||321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|||321.74864446017|321.74864446017|321.74864446017|321.74864446017|317.49849384463|310.55388204959||-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675||-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675||||||||-333.33531056389|-333.33531056389|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-342.58453012473|-345.53836680526|-345.93151867251|-348.76194132245|-348.76194132245|-348.76194132245|-348.76194132245|-348.76194132245|-348.76194132245|-348.76194132245|-349.85424854623|-349.85424854623|-350.39360949582|-352.54845499535|-357.38717221706|-360.43019135229|-360.79035969418|-360.79035969418|-365.1003996602|-365.50342883737|-365.50342883737||||-365.50342883737|-365.50342883737|-366.33714315263|-367.26349239182|-369.29276932424|-370.75955447889|-370.75955447889|-370.75955447889|-370.75955447889|-370.75955447889|-372.84394942099|-372.85672768023|-372.85672768023|-376.39636408915|-378.45018151067|-378.45018151067|-378.45018151067|||-378.45018151067|-378.75059192136|||-378.75059192136|-378.75059192136|-381.27843546817|-381.64270607575|-389.2696734175|-392.52185935278|-396.69095483642|-404.21217204046|-405.36800291362|-405.36800291362|-405.36800291362|-405.36800291362|-405.36800291362|-411.18666990403|-411.94488823905|-411.94488823905|-411.94488823905|-411.94488823905|-411.94488823905||-411.94488823905|-411.94488823905|-411.94488823905|-424.82765359894|-425.77488098635|-425.77488098635|-425.97208998483|-440.08009998315|-454.3112222035|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|373.3469612091|364.34430457128|364.34430457128|364.34430457128|364.34430457128|364.34430457128|364.34430457128|364.34430457128|357.71589396808|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873||348.80044109873|348.80044109873|348.80044109873|345.88937899858|342.76597666509|341.96219629455|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.5435715639|340.15952395989|339.98288609039|339.98288609039|339.98288609039|338.86987343376|336.45250128088|336.45250128088
06823|1153026|/equities/nusantara-almazia|JKSE||76.123628664556|76.123628664556|76.123628664556|76.123628664556|76.123628664556|76.123628664556|71.692920738395|70.547689709328|69.775210788142|68.416900875713|67.129889861904|66.199877624337|64.944308471486|64.549231634985|62.499146261094|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384||62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|||53.466752130238|53.466752130238|53.466752130238|53.466752130238|||53.466752130238|51.354586172761|51.354586172761|51.354586172761|51.354586172761|51.354586172761|51.354586172761|49.08849901798|49.08849901798|49.08849901798|49.08849901798|||49.08849901798|49.08849901798|49.08849901798|49.08849901798|49.08849901798|49.08849901798||49.08849901798|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866||-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.779373744296||||||||-62.254859715884|-64.1664934764|-64.1664934764|-64.407214973778|-64.89690552642|-65.37889571163|-65.37889571163|-66.9765507907|-67.989568877407|-67.989568877407|-68.155076530452|-69.672307256058|-71.433872302762|-71.433872302762|-71.433872302762|-71.433872302762|-71.433872302762|-72.041817657731|-72.041817657731|-73.713130730812|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|60.135972389392|-73.737808456232|-74.042009395813|-75.880010439792|-76.922233821991||||-78.135815357768|-78.59535039752|-79.605944886133|-80.506605429037|-80.613999216786|-80.613999216786|-80.613999216786|-82.626411278608|-82.626411278608|-82.626411278608|-82.626411278608|-82.626411278608|-82.626411278608|-82.626411278608|-82.626411278608|-82.626411278608|-82.626411278608|||-82.626411278608|-82.626411278608|||-83.022803351025|-83.022803351025|-83.022803351025|-83.022803351025|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529||68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529||68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|63.10318018281|49.983066622248|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694
06824|101529|/equities/nusantara-infr|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|784.74442246758|784.74442246758|779.16046940842|774.06718823158|764.24132025731|758.36651807365|758.36651807365|758.36651807365|758.36651807365|758.36651807365|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338||742.78094661338|742.78094661338|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|||738.4562073588|738.4562073588|738.4562073588|738.4562073588|||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588||||||||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588||||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.28467484311|733.72698596464|733.72698596464|733.72698596464|733.72698596464|-829.37018435009|-852.63353816677|-863.62165205774|-863.62165205774|-885.6907245086|-893.82302723178|-893.83472432834|||-893.83472432834|-893.83472432834|||-893.83472432834|-893.83472432834|-893.83472432834|-906.48302703149|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841||805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|748.62319753789|-860.69644718013|-869.66271908903|-873.75027048028|-873.75027048028|-875.5558560892|-882.91612632264|-882.91612632264|-882.91612632264|-884.64953866993|-884.64953866993|-889.88837629992|-906.12762506163|-906.12762506163|-914.03069451292|-922.97088022088|-922.97088022088|-922.97088022088|-922.97088022088|-933.57875580097|-948.69861755664|-953.55401950738|-974.85064136713|-974.85064136713|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651||786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|735.04659964057|730.26979610482|730.26979610482|730.26979610482|730.26979610482|730.26979610482|730.26979610482|730.26979610482|720.68522939393|720.68522939393|720.68522939393|720.68522939393|720.68522939393|711.58471177249|711.58471177249
06827|1114107|/equities/nusantara-voucher|JKSE||98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|96.047175386308|93.866883192973|93.866883192973|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|92.030510835702|92.030510835702|92.030510835702|92.030510835702||92.030510835702|92.030510835702|92.030510835702|92.030510835702|92.030510835702|92.030510835702|91.200567595224|90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|||90.525434928498|90.525434928498|90.525434928498|90.525434928498|||90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|85.306038809442|80.896628710563|80.896628710563|80.896628710563|80.896628710563|||80.896628710563|80.896628710563|80.896628710563|80.896628710563|79.21847634507|76.409418161188||70.462164830162|70.462164830162|70.462164830162|69.846849811292|-94.794444703304|-94.794444703304|-94.794444703304|-95.054626832872||-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872||||||||-102.78291870319|-103.7587985591|-104.56533173233|-108.68370192482|-111.7041132498|-114.00457027755|-114.67174475283|-118.52416083648|-121.63787659882|-121.63787659882|-121.63787659882|-121.63787659882|-124.26430733202|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-124.72915389564|-126.47683766182|-127.47426406869|-130.94970872678|-130.94970872678|-133.72189858531|-134.30210953923|-135.63223399905|-135.63223399905|-138.42470444339|-138.69411604821|-139.82679560913|-140.14088401014|-143.87876001127|-147.84135305945||||-147.84135305945|-147.84135305945|-147.84135305945|-147.84135305945|-147.84135305945|-151.60150339939|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|||119.14669041063|119.14669041063|||119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063||119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|116.16298934515|112.1214892782|112.1214892782|112.1214892782|112.1214892782|112.1214892782|112.1214892782|112.1214892782|110.35721030911|108.92525576758|108.92525576758|108.92525576758|108.92525576758|107.62994539208|107.62994539208|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.1997445483|106.16638283144|104.90911460672|104.90911460672|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574||99.675359033584|99.675359033584|99.675359033584|99.675359033584|99.675359033584|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||59.0243859144|59.0243859144|56.860428793778|56.385808251452|56.385808251452|56.385808251452|56.385808251452|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606||56.306739783606|56.306739783606|55.229710870674|-82.920149697293|-82.920149697293|-82.920149697293|-85.355721885881|-88.006357650978|-88.951508501087|-90.094661867061|-90.094661867061|-90.094661867061|-90.882957630067|||-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|||-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|||-91.113715355271|74.397656180256|74.397656180256|56.886284644729|52.415766872015|52.415766872015||52.415766872015|52.415766872015|50.961963191128|-50.042263120969|-50.046959023299|-50.052176692554|-50.057974102838|-50.06441566982||-50.071572966467|-50.079525518296|-50.088361686996|-50.098179652218|-50.109088502464|-50.121209447182|-50.134677163536|-50.149641292817||||||||-50.166268103131|-50.184742336812|-50.205269263124|-50.228076959027|-50.253418843363|-50.281576492626|-50.312862769584|-50.347625299538|-50.38625033282|-50.429167036467|-50.476852262741|-50.52983584749|-50.588706497211|-50.654118330234|-50.726798144704|-50.807553494116|-50.897281660129|-50.996979622366|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.016428393693|-51.129364881881|-51.254849868756|-51.394277631951|-51.549197368835|-51.721330409817|-51.912589344241|-52.125099271379|-52.222643680819|-52.222643680819|-52.222643680819||||-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|-52.222643680819|||-52.222643680819|-52.469604089799|||-52.744004544221|-53.048893938023|-53.387659931137|-53.764066590152|-54.18229621128|-54.646995790311|-55.163328655901|-56.23703183989|-56.541146488767|-56.879051654185|-57.254501837983|-57.671668708871|-58.135187454301|-58.650208282556|-59.222453647285|-59.858281830316|-60.56475758924|-61.349730654711|-62.221922949679||-63.191025499644|-64.267806110715|-65.464229011906|-67.293587791007|-68.437319767785|-70.208133075317|-71.28681452813|-72.9853494757|-76.483721639666|-77.529285974897|-77.529285974897|-83.865873305441|-85.635892742368|-85.635892742368|-85.635892742368|-85.635892742368|-85.635892742368|-88.484325269298|-91.927028076998|-92.141142307775|-93.934602564194|-97.264941437277|-97.264941437277|-98.683268263641|-102.59252029293|-106.60280032548|-108.39398414026|-108.39398414026|-108.39398414026|-108.39398414026|-108.39398414026|-108.39398414026|-110.43776015584|-111.9308446176|-112.47871624178|-113.58746249087|-115.25310545781|-115.25310545781|-115.25310545781|-115.25310545781|-123.17011717534|-130.74457463927|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037||93.619713387037|93.619713387037|83.577459318929|77.697177021033|76.274641134481|74.860712371645|74.113994092441|74.113994092441|74.113994092441|74.113994092441|74.113994092441|73.461178072534|73.461178072534|73.461178072534|73.461178072534|73.461178072534|73.461178072534|73.461178072534|72.734642302815|71.205158114239|68.894620126932
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||5675.7091514863|5675.7091514863|5675.7091514863|5484.1212794292|5457.3569771436|5404.6073791896|5404.6073791896|5210.6748657663|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5918.2963114504|-5925.8847905004|-5946.8164338894|-6027.0182598771|-6055.0202887523|-6169.4669875026|-6215.1922344199||-6215.1922344199|-6215.1922344199|-6215.1922344199|-6215.1922344199|-6351.4718943455|-6351.4718943455|5669.6410703898|5669.6410703898|5669.6410703898|5669.6410703898|5669.6410703898|5633.3531733208|5633.3531733208|||5589.2675495883|5589.2675495883|5589.2675495883|5589.2675495883|||5589.2675495883|5589.2675495883|5540.6080859115|5540.6080859115|5474.2867621239|5438.934274227|5438.934274227|5280.7603046967|5172.9393754413|5172.9393754413|5172.9393754413|||5029.5143658608|5029.5143658608|5029.5143658608|5029.5143658608|4834.1826287342|4638.4970725114||4638.4970725114|4599.9963858165|4599.9963858165|4489.9959842406|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196||-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196||||||||-5183.4591552196|-5183.4591552196|-5183.4591552196|-5214.3990613551|-5287.7010443829|-5287.7010443829|-5287.7010443829|-5386.3344937588|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5423.1697400573|-5446.8552667303|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5565.8941826158|-5707.1046473508|-5785.6718303898|-5909.0798115442|-6007.3109017158|-6117.8454463509|-6119.8282737232|-6158.1425263592|-6281.2694737324|-6281.8543983505||||-6281.8543983505|-6281.8543983505|-6281.8543983505|-6281.8543983505|-6281.8543983505|-6281.8543983505|-6314.7893806796|-6314.7893806796|-6338.9375070118|-6338.9375070118|-6344.6527855687|-6355.169761743|-6409.594290322|-6409.594290322|-6409.594290322|-6409.594290322|-6409.594290322|||-6409.594290322|-6418.9936559133|||-6459.9929510148|-6470.6703098949|-6470.6703098949|-6568.8003443276|-6619.5003825862|-6667.5004250958|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351|-6732.5608376351||-6732.5608376351|-6732.5608376351|-6732.5608376351|-6787.5675973723|-6831.1019720646|-6831.1019720646|-6837.3355245162|-6941.4839161291|-6972.8196495422|-6972.8196495422|-7017.0218328246|-7075.8575920274|-7103.7306578082|-7137.4785086757|-7155.5316763064|-7164.4796403404|-7391.0884892671|-7645.6538769635|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937||-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7691.708396993|-7714.3982188812|-7774.3313543124|-7842.3126159027|-7844.2362398919|-7864.4291554354|-7918.810172706|-8009.8253661119|-8009.8253661119|-8009.8253661119|-8009.8253661119|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8095.0652326931
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1105.7000826346|1105.7000826346|1105.7000826346|1105.7000826346|1105.7000826346|1105.7000826346|1100.777869594|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853||-1198.4317480853|-1198.4317480853|-1221.0352756503|-1231.4280840559|-1275.7534267288|1178.3122176708|1178.3122176708|1178.3122176708|1178.3122176708|1178.3122176708|1178.3122176708|1161.1802418565|1146.5891576183|||1132.3212862426|1122.0236513807|1109.6847888677|1109.6847888677|||1109.6847888677|1109.6847888677|1109.6847888677|1109.6847888677|1097.7053209641|1096.7658283508|1096.7658283508|1093.0750967294|1093.0750967294|1077.5834408104|1068.9816009005|||1065.9898503436|1065.9898503436|1065.9898503436|1041.6553892706|1033.431472749|1033.431472749||1033.431472749|1033.431472749|1016.5905252767|1016.3068441938|1016.3068441938|1016.3068441938|1016.3068441938|1016.3068441938||1016.3068441938|1016.3068441938|1016.1504249306|1016.1504249306|984.88936103404|-1115.5930904265|-1115.5930904265|-1115.5930904265||||||||-1115.5930904265|-1115.5930904265|-1123.4367671406|-1125.2075190451|-1128.2861322723|-1141.8038670029|-1141.8038670029|-1153.115407781|-1161.5171197566|-1176.8055475638|-1176.8055475638|-1176.8055475638|-1176.8055475638|-1196.4506084042|-1223.0006760047|-1258.0563066719|1159.6217187385|1159.6217187385|1159.6217187385|1159.6217187385|1159.6217187385|1159.6217187385|1121.5241319317|1100.3045910352|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076||||1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1098.7299078076|1096.9221197862|1083.5245775402|1061.6939750447|1054.1044167164|1046.8881687856|1046.8881687856|1044.4894812539|||1044.4894812539|1044.4894812539|||1044.4894812539|1044.4894812539|1042.4883125043|1030.5029642767|1030.5029642767|1030.5029642767|1030.5029642767|1030.5029642767|1030.5029642767|1030.5029642767|1021.1144047519|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596||1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|-1084.7837201721|-1084.7837201721|-1084.7837201721|-1090.3152446357|-1092.3953637478|-1092.3953637478|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.2794139543||-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543
06832|1163264|/equities/pt-pakuan-tbk|JKSE||-230.08992015288|-233.06705664953|-233.06705664953|-233.06705664953|-233.06705664953|-233.06705664953|-233.06705664953|-238.96339627725|-242.5148847525|-247.68320528056|-249.7591169784|-251.51012997599|-255.56681108444|-260.62979009382|-264.12179711087|-264.12179711087|-264.12179711087|-269.13533012318|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918||-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-278.24767803242|-291.71964225824|-295.79960250916|-300.77733612129|-311.19704013476|-313.55226681641|-315.07992704582|-315.07992704582|||-315.07992704582|-322.08880782869|-326.09867536521|-330.75538458877|||-330.75538458877|-330.75538458877|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|||-334.33395798099|-338.25995331221|-343.39994812468|-345.77772013854|-349.1974668206|-353.10829646733||-356.6758849637|-362.19542773744|-368.77269748605|-371.0807749845|-379.42308331611|-381.64578187174|-381.64578187174|-390.93975763527||-395.93306403918|-404.48118226576|-411.31242473973|-415.56936082193|-420.06093928633|-420.06093928633|-437.28993254036|-452.4749657748||||||||-452.4749657748|-452.4749657748|-452.4749657748|-452.4749657748|-475.08329530534|-486.09255033926|-487.44519936799|-487.44519936799|-487.44519936799|-490.60577707554|-501.11753008394|-518.35497541227|-518.35497541227|-520.39441712474|-521.77157458305|-527.96285492284|-527.96285492284|-527.96285492284|-527.96285492284|-527.96285492284|-527.96285492284|-534.18094991427|-553.84314268228|-553.84314268228|-553.84314268228|-553.84314268228|-553.84314268228|-553.84314268228|-553.84314268228|-553.84314268228|-553.84314268228|-572.38126964698|-573.97918849664|-579.42132055182|-587.24591172425|-598.91969474813|-598.91969474813|-598.91969474813|-598.91969474813|-620.35521638681|-629.95024042979||||-633.37066719727|-633.37066719727|-658.74518577474|-679.60576197194|-723.16760737276|-723.16760737276|-750.85507083057|-750.85507083057|-807.06118981174||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001||714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001||714.25106817001|588.3345201889|477.17010390411|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||-385.1323050417|-386.93869004349|-386.93869004349|-386.93869004349|-387.78026730933|-387.78026730933|-387.78026730933|-387.78026730933|-387.78026730933|-390.97807478814|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-395.53361357495|-398.03734841661|-400.50932995856|-400.50932995856|-400.50932995856|-400.50932995856|-400.50932995856||-400.50932995856|-400.50932995856|-400.50932995856|-400.50932995856|-410.7881443984|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|||379.53859438753|379.53859438753|379.53859438753|379.53859438753|||379.53859438753|379.53859438753|379.53859438753|379.53859438753|374.59843820837|368.3315980093|363.81288667699|363.23654075222|358.59615639135|357.55000212064|357.55000212064|||357.55000212064|357.55000212064|352.50000235627|348.44444706252|347.93827451391|344.37586057101||341.08428952334|336.98254391483|335.53615990536|329.92906656152|326.64082291545|326.64082291545|314.93424768383|-362.436095746||-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746||||||||-384.92899527333|-385.96172255967|-385.96172255967|-390.84635839963|-403.16262044404|-412.79234628812|-412.79234628812|-412.79234628812|375.23803313775|375.23803313775|375.23803313775|375.23803313775|375.23803313775|375.23803313775|375.23803313775|369.01514137969|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-408.25961686053|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667||||-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-410.6144091667|-416.57156574078|-419.5239619342|-425.13773548245|-427.32216545995|-427.32216545995|||-427.32216545995|-427.32216545995|||-427.32216545995|-427.90832024685|-427.90832024685|-427.90832024685|-437.00924471872|-437.45471635414|-440.06079594904|-444.62310661004|-450.69234067783|-452.45354711232|-452.45354711232|-452.45354711232|-452.45354711232|-452.45354711232|-452.45354711232|-452.45354711232|-459.61505234702|-461.7945026078|-466.43833623089||-471.48704025655|-471.59112160437|-471.59112160437|-471.59112160437|-471.59112160437|-471.59112160437|-471.59112160437|-476.10124622707|-483.00138469675|-488.91004876755|-488.91004876755|-488.91004876755|-488.91004876755|-488.91004876755|-492.67783196394|-499.41981329327|-511.0220147703|-518.58001641144|-519.57006006926|-519.57006006926|-519.57006006926|-519.57006006926|-523.85562229918|-532.22696212692|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|472.05198528553|464.50862380929|464.50862380929|462.46177992576|462.46177992576||462.46177992576|462.46177992576|461.79471716881|461.79471716881|461.79471716881|461.79471716881|461.79471716881|461.79471716881|461.79471716881|461.79471716881|461.79471716881|461.79471716881|461.79471716881|448.77190796534|443.4132310726|436.90359008067|430.70813590206|430.70813590206|425.67570655784|417.54321987173|417.54321987173
06834|1155744|/equities/palma-serasih-pt|JKSE||181.20842769845|181.20842769845|181.20842769845|167.73158633161|163.81287370178|159.8245354343|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-180.75752421158|-183.78613801287|-185.2068200143|-186.09576794578||-186.09576794578|-186.09576794578|-186.09576794578|-186.09576794578|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|||165.79137158939|165.79137158939|165.79137158939|165.79137158939|||165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|164.46465628319|164.46465628319|||155.90517364799|-181.38158017194|-181.38158017194|-181.38158017194|-181.38158017194|-181.38158017194||-181.38158017194|-181.38158017194|-181.38158017194|-185.09064463549|-185.35882053764|-185.35882053764|-187.84313393071|-188.45625642468||-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468||||||||-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-199.00772398109|-199.00772398109|-202.67002960628|-202.67002960628|-206.52225511809|-206.83611742974|-206.83611742974|-207.03753932136|-207.03753932136|-207.03753932136|-207.03753932136|-207.03753932136|174.08638703219|174.08638703219|174.08638703219|174.08638703219|174.08638703219|174.08638703219|174.08638703219|174.08638703219|174.08638703219|171.20709670243|169.06344078048|168.91165528454|168.91165528454|168.4573947606|165.06377195623|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112||||164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|||164.73820398112|164.73820398112|||164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|164.73820398112|162.1380745579|162.1380745579|162.1380745579|162.1380745579|162.1380745579|162.1380745579|160.24453649123|160.24453649123|147.51522671636|147.51522671636|147.51522671636|147.51522671636|147.51522671636||147.51522671636|147.51522671636|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.46813076861|145.4645897429|144.68287749211|143.75875276901|143.45416974334|141.89352193704|141.89096671755|141.89096671755|141.89096671755|141.89096671755|141.89096671755|140.87885190839|140.48623692393|140.48623692393|139.26248547104|138.71966582167|138.71966582167|138.71966582167|138.71966582167|138.71966582167|138.68851757963|138.15390842181|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||1005.4538476527|1005.4538476527|1005.4538476527|1005.4538476527|1005.4538476527|1005.4538476527|904.11538628075|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1234.8398285024|-1250.1939550246|-1250.1939550246|-1250.1939550246|-1250.1939550246|-1250.1939550246|-1280.2155055828|-1294.7794403948|-1294.7794403948|-1294.7794403948|-1294.7794403948|-1294.7794403948||-1294.7794403948|-1380.0327115497|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|||-1421.2945714047|1224.3592984846|1224.3592984846|1224.3592984846|||1146.7881094273|1039.4867882526|902.20754250289|||||||723.00838055876||||692.23153395418|643.59059328242|585.37843698047|583.64621849441|583.64621849441|573.21802054934||556.35335616593|425.09513877357|425.09513877357|425.09513877357|339.43904308175|299.40622602685|299.40622602685|292.52705902174||292.52705902174|292.52705902174|288.9189544686|274.79883829844|268.75972331748|268.75972331748|268.75972331748|259.70743939298||||||||259.70743939298|259.70743939298|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|254.32228524199|254.32228524199|252.1358724911|246.48430276789|241.62592972276|241.62592972276|241.62592972276|237.13992191417|236.40181332534|236.40181332534|236.40181332534|-268.85474794854|-268.85474794854|-268.85474794854|-268.85474794854|-268.85474794854|-268.85474794854|-268.85474794854||||-268.85474794854|-274.83860883171|-280.82067647967|-280.92676108602|-280.92676108602|-285.25195676224|-286.39106306916|-290.67302021638|-290.67302021638|-290.67302021638|-290.67302021638|-290.67302021638|-290.67302021638|-290.67302021638|-290.67302021638|-290.67302021638|-290.67302021638|||-290.67302021638|-290.67302021638|||-290.67302021638|-296.08113357376|-298.75681508196|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402||263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055||252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|247.65106300611|242.54452222976|242.54452222976|237.93835803307|236.15373114786|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014
06836|101534|/equities/pan-brothers-t|JKSE||-21.151803067538|-21.151803067538|-21.151803067538|-21.279781186153|-21.421979095726|-21.579976773029|-21.75552974781|-21.950588608678|-21.960220624072|-21.960220624072|-21.960220624072|-21.960220624072|-21.960220624072|-21.960220624072|-22.678022915636|-22.818546809427|-22.818546809427|-22.992033098058|-22.992033098058|-23.13730086581|-23.13730086581|-23.13730086581|-23.13730086581|-23.343013202273|-23.343013202273||-23.343013202273|-23.343013202273|-23.343013202273|-23.825570224748|-24.914284228084|-24.914284228084|-25.349204697871|-25.610227442079|-25.839916750629|-25.839916750629|-25.839916750629|-25.839916750629|-25.839916750629|||-25.905451532737|-25.905451532737|-25.905451532737|23.865033481578|||23.865033481578|23.865033481578|23.865033481578|23.865033481578|-25.550322387475|-25.550322387475|-25.550322387475|-25.550322387475|-27.667024874972|25.258861250031|23.065401388923|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.350445987692|18.444939986325|18.42584360264|18.42584360264|18.42584360264|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.927239389373|-20.927239389373|-21.141377099303|-21.448852458321|-21.448852458321|-21.448852458321|-21.448852458321|-21.448852458321|-21.448852458321|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637||19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|18.981561036263|17.923956706959|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||-781.15725130129|-832.5487707973|-832.5487707973|-832.5487707973|667.4512292027|667.4512292027|667.4512292027|584.94581022522|506.79260661896|506.79260661896|506.79260661896|458.2140073544|411.34889706044|368.16544117827|328.62826797586|292.69807552873|258.33119503192|||||||||||||||||215.47910559102||195.08789510114|176.31988344571|166.13320382856|159.20947027238|||159.20947027238|159.20947027238|147.67718919153|127.86354354615|||126.21035103122|126.21035103122|126.21035103122|126.21035103122|126.21035103122|126.21035103122|126.21035103122|112.62261225691|99.511819849602|99.511819849602|99.511819849602|||99.511819849602|99.511819849602|99.511819849602|99.511819849602|99.511819849602|99.511819849602||95.06868872178|88.742987468644|79.658009220549|79.658009220549|76.453343578387|72.448159531542|70.504547967867|70.504547967867||70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867||||||||68.060608853186|68.011787614651|67.759889911867|67.759889911867|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-98.530671159757|-98.530671159757|-98.530671159757|-98.530671159757|-98.530671159757||||-98.530671159757|-98.530671159757|-98.530671159757|-98.530671159757|-102.00082859229|-102.00082859229|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|||-102.2823224987|-102.2823224987|||-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-102.2823224987|-103.01521296136|-103.01521296136|87.592986335586|87.592986335586|87.592986335586|78.547762595096|70.88640288344|63.484892092711|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811||60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811||60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811
06839|1057073|/equities/panca-budi-idaman|JKSE||-502.30456660527|-506.67174067252|-508.30193408058|-516.7799267562|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.78028657309|-521.80282292973|-521.80282292973|-523.33646992193|-524.04052213548|-525.63027424133|-525.63027424133||-525.8114158237|-528.23490647077|-532.25297095157|-532.25297095157|-538.28107883508|-543.92342092787|-546.74824547541|-550.44249497268|-556.60277219186|-559.00308021318|-561.67008912576|-569.63343236195|-575.42603595773|||-586.58448439747|538.23946178059|531.37717975621|521.8079775069|||518.67553056322|511.30614507024|506.17349452249|502.41499391388|493.51665990431|490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581|||490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581||490.47044199581|490.47044199581|490.47044199581|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354||-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354||||||||-561.46747285808|-561.46747285808|-561.46747285808|-564.24163650898|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495||||495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|||495.62130399495|495.62130399495|||495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|495.62130399495|490.3966715987|490.3966715987|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597||482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|482.16240810597|479.06934233997|477.85482482219|467.46683066101|467.46683066101|467.46683066101|467.46683066101|467.46683066101|467.46683066101|467.46683066101|467.46683066101|465.40758962334|459.67509958149|458.41677731277|449.90753034752|445.78614483058|445.66018111656|445.66018111656|445.66018111656|445.66018111656|443.28909012951|442.66964374955|442.66964374955|442.66964374955|442.66964374955|442.66964374955|442.66964374955|442.66964374955|442.22517843948|442.22517843948|442.22517843948|442.22517843948|442.22517843948|442.22517843948||442.22517843948|437.89701148081|437.89701148081|437.89701148081|437.89701148081|437.89701148081|437.89701148081|437.89701148081|437.89701148081|437.65494814938|437.65494814938|437.65494814938|437.65494814938|437.61660905486|437.24067672763|436.00766605298|436.00766605298|436.00766605298|436.00766605298|436.00766605298|432.34773202686
06840|943654|/equities/panca-global-s|JKSE||106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041||105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|101.77348352711|101.77348352711|101.77348352711|101.77348352711|101.77348352711|||101.77348352711|101.77348352711|101.77348352711|101.77348352711|||101.77348352711|101.77348352711|101.77348352711|101.77348352711|100.29284183373|100.29284183373|100.29284183373|100.29284183373|99.959929164405|99.959929164405|99.959929164405|||99.959929164405|99.959929164405|99.959929164405|99.959929164405|99.959929164405|99.959929164405||99.959929164405|99.959929164405|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785||94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785||||||||94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|-112.28673037984|-112.28673037984|-112.28673037984|-112.28673037984|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104|99.330370493104||||99.330370493104|99.330370493104|99.330370493104|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|||-120.69196193606|-120.69196193606|||-120.69196193606|-120.69196193606|-120.69196193606|-120.69196193606|-121.94370635948|-121.94370635948|-121.94370635948|-124.82634039942|-126.97371155491|-127.88163450605|-127.88163450605|-127.88163450605|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947||104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.99417983947|104.8244110625|104.8244110625|104.8244110625|104.8244110625|104.8244110625|104.8244110625|102.36045673611|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717|102.32820235717||101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|101.47333883391|89.081487593232|83.489009044214|83.489009044214|83.489009044214|81.710010049127|79.437601050338|79.437601050338
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||||||||||||||||||||||||||||-56.351914484686|-57.057682760762|-58.34186973418|-58.8798552602|-59.977616955778|-62.308463284198|-64.342736982442|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|||55.61288428734|55.61288428734|55.61288428734|55.61288428734|||55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|||55.61288428734|55.61288428734|55.61288428734|48.403204763711|47.736088792003|47.736088792003||47.736088792003|47.736088792003|47.736088792003|-54.737679119997|-54.737679119997|-55.264087911108|-56.348986567898|-56.665540630997||-57.017267367775|-57.408074853083|-57.842305392315|-58.324783769238|-58.860870854709|-59.456523171899|-60.520398977653|-60.520398977653||||||||50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|49.465545399471|49.406161554968|45.655755006133|45.655755006133|45.081179019917|45.081179019917|42.867976688797|-64.098877169948|-64.098877169948|-64.098877169948|-64.098877169948|-67.276530188832|-69.751700209813|-73.55744467757|-74.508271863967|-78.102804770329|-78.102804770329|-79.780894189254|-79.867660210283||||-82.297400233648|-83.759629679221|-83.759629679221|-83.759629679221|-83.759629679221|-83.759629679221|-83.759629679221|-83.759629679221|-83.759629679221|-85.455144088024|-87.561271208915|-89.345856898794|-92.217618776438|-94.186243084931|-96.416657180976|-96.416657180976|-96.416657180976|||-98.740730201084|-104.01324716183|||-104.01324716183|-104.57027462426|-109.54354891884|-109.54354891884|-116.21505435426|-121.96117150474|-122.4590829969|-122.4590829969|-122.4590829969|-125.62120332989|-128.12391911277|-128.12391911277|-128.12391911277|-128.12391911277|-129.13768790307|-132.65298655897|-133.65360921887|-133.65360921887|-133.65360921887||-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-135.90001264591|-135.90001264591|-135.90001264591|-138.37444773986|-138.37444773986|-138.37444773986|-138.37444773986|-138.37444773986|-147.97160859984|-158.91289844427|-166.68099827141|-166.86777585712|-168.07530650791|134.08188081941|134.08188081941|134.08188081941|134.08188081941|134.08188081941|134.08188081941|134.08188081941|132.42431202156|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-179.8214839034|-193.41275989267|-198.34751099186|-207.88612332428|-208.03757386792|-208.03757386792|-208.03757386792|-208.03757386792|-208.03757386792||-208.03757386792|-208.03757386792|-208.03757386792|-208.03757386792|-209.04174874213|-210.82416526904|-213.13796141004|-215.93106823338|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|182.83772807356|182.83772807356
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-283.18305795865|-283.18305795865|-289.31450884294|-289.34945426994|-293.16606029993|-296.18451144437|-297.97632719329||-297.97632719329|-297.97632719329|-297.97632719329|-297.97632719329|-308.08480799255|-315.87200888061|-322.08000986734|-325.52866241146|-325.52866241146|-325.52866241146|-325.52866241146|-325.52866241146|-328.14295823496|||-328.32093036345|-328.32093036345|-328.32093036345|-339.80103373717|||-345.89003748574|-350.54448609527|-354.93831788363|-359.67693565881|-359.67693565881|-361.86326184312|-370.7218955324|-370.7218955324|-370.7218955324|-372.24655059156|-381.38505621284|||-409.76117356982|322.8167319835|322.8167319835|322.8167319835|322.8167319835|322.8167319835||322.8167319835|322.8167319835|322.8167319835|322.8167319835|322.8167319835|322.8167319835|315.27991602901|-397.33896387576||-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|312.33461249906||||||||312.33461249906|286.15082898784|-341.203549384|-341.203549384|-345.78172153778|-350.40953276269|-350.40953276269|-355.34392529187|-363.15991699097|-363.73324110108|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-381.44200560815|-390.38000623128|-395.97778470142|-403.64198300158|-408.82442555731|-418.58269506368|-425.33195406749|-425.33195406749|-425.33195406749|-425.33195406749|-430.36883785277|-435.07648650307|-444.52942944786|-445.91287586156|-445.91287586156|-452.45875095729|-458.06527884143|-458.95713437213|-458.95713437213|-463.487783848|-463.487783848||||-463.487783848|-463.487783848|-463.487783848|-463.487783848|-463.487783848|-463.487783848|-466.05992285729|-466.05992285729|-466.05992285729|-466.05992285729|-466.05992285729|-471.90113932999|-471.90113932999|-473.31270144129|-473.31270144129|-473.31270144129|-473.31270144129|||-473.31270144129|-473.31270144129|||-473.31270144129|-473.87987832258|-473.87987832258|-478.5331981362|424.37155557024|424.37155557024|424.37155557024|424.37155557024|424.37155557024|424.37155557024|-478.09362414171|-478.09362414171|-478.09362414171|-478.09362414171|-478.09362414171|-478.09362414171|-478.09362414171|-478.09362414171|-478.09362414171||-483.77069349079|-487.63410387865|-504.70455986517|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|432.11185529693|424.01317255214|416.84208462826|416.84208462826|416.84208462826|416.84208462826|416.84208462826|416.15787180918|414.3703274031|414.3703274031|414.3703274031|414.3703274031|412.74480822567|410.9386758063|401.931862007|397.57020000864|397.57020000864|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|371.1593335652|370.53405451305|370.53405451305|370.53405451305|370.53405451305||370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|337.37117168117|332.52352409018|332.35947121131|320.28830134591|313.4314459399|311.14605104433|306.76535748259|-346.23170684499|-346.23170684499
06843|101537|/equities/panin-sekurita|JKSE||-1518.337174583|-1523.4301939811|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1531.8923098257|-1550.9914553619|-1561.6571726243|-1568.7857473603|-1574.4841637337|-1603.3157374819|-1608.4989540218|-1608.4989540218|-1608.4989540218|1557.501162198|1557.2235135534|1539.9705706149|1526.3561895721|1512.4914859665|1512.4914859665|1512.4914859665||1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|||1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|||1505.2779869714|1505.2779869714|1497.8088744126|1490.7607231496|1490.7607231496|1490.7607231496|1490.7607231496|1490.7607231496|1430.5674701663|1424.7600529306|1424.7600529306|||1424.7600529306|1424.7600529306|1424.7600529306|1424.7600529306|1424.7600529306|1424.7600529306||1424.7600529306|1424.7600529306|1424.7600529306|1409.1778365895|1386.5864850995|-1521.3781473838|-1521.3781473838|-1521.3781473838||-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1535.4201637598||||||||-1547.0749845814|-1547.0749845814|-1547.0749845814|-1555.7681520826|-1555.7681520826|-1555.7681520826|-1555.7681520826|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1583.9044830679|-1594.3383145199|-1609.5425716888|-1611.9917463209|-1617.2130514677|-1629.1578483316|-1629.1578483316|-1629.1578483316|-1629.1578483316|-1629.1578483316|-1629.1578483316|-1629.1578483316|-1638.2309425907|-1642.4788251007|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445||||-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1645.6203072445|-1648.4670080494|-1653.9146717246|-1653.9146717246|-1653.9146717246|-1653.9146717246|||-1653.9146717246|-1653.9146717246|||-1653.9146717246|-1653.9146717246|-1653.9146717246|-1653.9146717246|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796||1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255||-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255
06844|101536|/equities/paninvest|JKSE||-958.89768631368|-959.84282260948|-959.84282260948|-964.26980289943|-970.57755877714|-974.1564592279|-974.1564592279|-974.1564592279|-977.73519784349|-977.73519784349|-977.73519784349|-980.53910871499|-985.32123190554|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-994.10265268647|-1003.7251696516|-1008.8612996129|-1020.0470757653|-1020.0470757653||-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|||-1020.0470757653|-1020.0470757653|-1020.0470757653|-1033.3856397392|||-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1068.3580861398|931.04315479372|||931.04315479372|931.04315479372|931.04315479372|931.03894002164|931.03894002164|931.03894002164||931.03894002164|931.03894002164|931.03894002164|931.03894002164|931.03894002164|931.03894002164|919.95548150819|919.95548150819||883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049||||||||883.49764494049|809.29659044029|-914.33450625447|-914.33450625447|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-939.70347817982|-940.46725701213|-940.46725701213|-956.63028556903|-970.14476174336|-984.88306860374|-1005.7034095597|-1005.7815661775|-1016.9795179749|-1042.1994644166|-1069.536375823|-1069.536375823|-1080.5959731366|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143||||-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1089.9813308143|-1092.7570342381|-1100.5633713757|-1109.7926348619|-1121.1584831798|-1139.3427590887|-1156.3959746799|-1156.3959746799|||-1156.3959746799|-1156.3959746799|||-1156.3959746799|-1164.0510829776|-1183.1123144196|1053.6053711208|1053.6053711208|1053.6053711208|1053.6053711208|1053.6053711208|1053.6053711208|1053.6053711208|1025.1170790231|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126||1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|992.29508668064|-1206.4875473079|-1206.4875473079|-1213.8750525643|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1036.8403138778|1007.3225709754|997.58063441709|960.64514935232|954.90075356971|954.90075356971|954.90075356971|954.88972618857|936.26636243174|927.51818047971|925.57575608857|910.15535814618|910.15535814618|910.15535814618|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927||902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|854.20830918808|846.34256576453|844.54729529393|839.15609779688|839.15609779688|839.15609779688|834.61788644098|-927.65123338384|-927.65123338384
06845|101538|/equities/panorama-sentr|JKSE||-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-869.75168551482|-961.94631723868|-1070.2181302652|-1162.6594730456|1001.5208268331|988.35647425898|985.93391883825|985.93391883825|972.14879870916|961.27644301018|944.47382556687|932.19313951874|915.77015502082|904.18906113425|880.7656234825|864.18402609167|842.42669565741|801.30743961934|785.34159957705|771.76844397449|760.46424192692||760.46424192692|760.46424192692|760.46424192692|760.46424192692|760.46424192692|760.46424192692|-844.27058720587|-844.27058720587|-844.27058720587|-845.08344632307|-845.08344632307|-845.08344632307|-845.08344632307|||-845.08344632307|-845.08344632307|-845.08344632307|-845.08344632307|||-862.59271813674|-866.7696868186|-867.79965202067|-872.55516891185|-881.72796545761|-884.01600673779|-884.01600673779|-893.07334081977|-896.57202570342|-896.57202570342|-900.08002855935|||-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203||-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203||-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779||||||||-948.34134680865|-950.42141581315|-950.42141581315|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|828.44700153262|817.30041362499|817.30041362499|817.30041362499|795.33379291666|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|794.55765477555|762.56406086172|727.49426721257|727.49426721257|727.49426721257|727.49426721257|727.49426721257||||727.49426721257|718.32696356953|714.52995952169|704.75551057966|701.37766179603|701.37766179603|701.37766179603|701.37766179603|701.37766179603|701.37766179603|701.37766179603|701.37766179603|659.58629088448|628.42921209386|593.53245788207|582.99681128193|582.99681128193|||582.99681128193|582.99681128193|||576.38534586881|562.44489539522|562.44489539522|562.44489539522|562.44489539522|553.27210599469|548.08011777188|537.86679752431|525.12977502701|524.97774452293|524.97774452293|524.97774452293|524.97774452293|524.97774452293|524.97774452293|523.58638280326|517.04042533696|504.48936148551|498.32151276167||496.74612529075|496.10680587861|495.39645097623|494.60716775137|493.73018639041|493.33973628446|493.33973628446|492.32192920496|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|489.93335819077|487.14817576753|485.99797307503|484.83108119448|482.81231243831|481.68034715368|480.42260794853|477.02511994281|476.25951827894|476.25951827894|476.25951827894|476.25951827894|473.84390919882|472.71545466536|468.46161629484|464.40179588315|460.89088431462|454.32320479402|453.6829688815|453.6829688815|449.75885431278|446.73206034754|442.48006705282||442.25341724252|442.25341724252|442.25341724252|442.25341724252|440.05935249169|439.66586727369|439.66586727369|434.5176303041|431.25961027908|431.25961027908|431.25961027908|431.25961027908|430.51067808786|426.67853120874|425.42059023193|421.46732247992|417.74146942213|413.93496602459|-431.67288145112|-431.67288145112|-435.63653494569
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||374.93061065549|-392.41043260501|-392.41043260501|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-399.53215447405|-403.70239386005|-408.11377095561|-416.79307883957|-421.78157881428|-421.78157881428||-424.64619868254|-431.27355409171|-434.30394899079|395.57620165873|395.57620165873|395.57620165873|395.02212222754|395.02212222754|395.02212222754|395.02212222754|395.02212222754|395.02212222754|375.8023580306|||373.44706447845|368.6078494205|368.49117212407|368.49117212407|||368.43463569342|365.39221871063|365.39221871063|365.39221871063|365.39221871063|365.39221871063|365.39221871063|365.39221871063|353.65802078959|345.62002309954|-380.97640162219|||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219||||||||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371||||342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|||342.01055171371|342.01055171371|||342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|342.01055171371|335.45616857079|326.50685396754|322.45205996394|309.61339995993|305.04618192338|305.04618192338|305.04618192338|305.04618192338|304.94020213709||303.82244681898|303.35827424332|300.04564368082|300.04564368082|300.04564368082|299.7977504798|299.7977504798|299.7977504798|299.7977504798|299.7977504798|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|292.26054009613|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652||284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527
06847|101540|/equities/pelangi-indah|JKSE||116.4429981757|115.15888686188|114.39902175841|114.39902175841|114.39902175841|114.03582933138|114.03582933138|112.75254336462|112.75254336462|112.75254336462|112.75254336462|112.75254336462|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783||112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|110.79299114204|108.0477679356|106.79971350074|106.79971350074|106.66634833415|106.19135548568|106.19135548568|||106.19135548568|106.19135548568|104.83156915872|104.83156915872|||104.83156915872|104.83156915872|104.83156915872|104.83156915872|104.83156915872|104.83156915872|101.92396573192|95.193295257685|92.548105841872|90.651492825078|90.651492825078|||90.651492825078|90.651492825078|90.651492825078|90.651492825078|90.651492825078|90.651492825078||90.651492825078|90.112769805643|87.625299784047|87.46611767359|87.46611767359|87.46611767359|87.127047563224|87.127047563224||87.127047563224|-110.10595519874|-110.10595519874|-110.10595519874|-110.10595519874|-110.10595519874|-110.10595519874|-112.28439466527||||||||-113.22619295648|-113.22619295648|-113.22619295648|-113.69576995164|-116.38418883516|-116.49065683835|-116.49065683835|-116.49065683835|-121.54517426483|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|103.51492684183|103.51492684183|103.51492684183|103.51492684183||||103.51492684183|103.51492684183|103.51492684183|102.14018723035|102.14018723035|102.14018723035|102.14018723035|99.133579540971|99.133579540971|99.133579540971|99.133579540971|99.133579540971|99.133579540971|99.133579540971|93.856271038236|93.856271038236|92.894491804869|||92.894491804869|92.894491804869|||92.894491804869|92.894491804869|92.894491804869|92.894491804869|92.894491804869|92.894491804869|92.894491804869|92.894491804869|92.894491804869|92.233123007788|92.233123007788|92.233123007788|92.233123007788|92.233123007788|89.407045596097|-158.82354365525|-158.82354365525|-158.82354365525|-161.19282628361||-166.38091809291|-169.20102010323|-171.54529306716|-171.54529306716|-171.54529306716|-171.54529306716|-171.54529306716|-183.49747457272|-183.49747457272|-183.49747457272|-183.49747457272|-191.27497174747|-216.02774638607|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|136.86816299106|128.28211658582|128.28211658582|128.28211658582|110.84211924175|110.84211924175|110.26902137972|99.128421456447|99.128421456447|98.642690507163|91.76965611907|-128.82791324635|-128.82791324635|-128.82791324635|-128.82791324635|-133.08657027372|-139.42952252636|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967||115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|88.446075444078|82.051194937864|81.544010412941|81.544010412941|81.544010412941|81.544010412941|81.544010412941|81.544010412941|81.437789347713|81.065172034213|81.065172034213|80.072413371348|79.953316844706|79.953316844706|79.953316844706|79.953316844706
06848|101541|/equities/pelat-timah-nu|JKSE||210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672||210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|||210.88620440672|210.88620440672|210.88620440672|210.88620440672|||210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|||210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672||210.88620440672|210.88620440672|210.88620440672|210.88620440672|198.7624493408|184.87356151806|184.87356151806|184.87356151806||184.87356151806|184.87356151806|180.48657106446|180.48657106446|180.48657106446|180.48657106446|180.48657106446|180.48657106446||||||||180.48657106446|180.48657106446|-225.50587743779|-225.50587743779|-240.06208604199|-241.51342893554|-243.90380992838|-244.4486776982|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-251.88926117117|-251.88926117117|-254.63065412534|-254.63065412534|-254.63065412534|-254.63065412534|-254.63065412534|-254.63065412534|-254.63065412534|-254.63065412534|-254.63065412534|-254.63065412534|-257.99129509649|-257.99129509649|-257.99129509649|-261.87921677387|-263.96199601713|-263.96199601713|-267.17999557459|-270.53332841621|-270.67534762168||||-270.67534762168|-270.67534762168|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-273.91429430344|-276.82732019753|-276.82732019753|-276.82732019753|-276.82732019753|||-276.82732019753|-279.25257799726|||-280.60078950962|-280.60078950962|-280.60078950962|-280.60078950962|-288.88976612179|-297.43307346866|-303.9256371874|-309.250707986|-311.50078665111|-318.77865183457|-321.4674714007|-321.4674714007|-324.074968223|-334.61107188025|-334.61107188025|-335.03674795822|-335.03674795822|-335.03674795822|-335.03674795822||-335.03674795822|-335.03674795822|-335.03674795822|-335.03674795822|-335.03674795822|-335.03674795822|-342.5885777262|-342.5885777262|-352.52910830395|-352.52910830395|-354.81012033772|-356.61743251571|-356.61743251571|-367.90825835079|-372.87439302566|-372.87439302566|-373.52710336185|-376.0301148465|279.12407401136|279.12407401136|279.12407401136|279.12407401136|279.12407401136|279.12407401136|279.12407401136|279.12407401136|230.58230445706|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-297.17391257338|-298.9549894972|-298.9549894972|-298.9549894972|-298.9549894972|-298.9549894972|-298.9549894972|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362||-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362|-301.14909155362
06849|101542|/equities/pelayaran-nasi|JKSE||72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259||72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|||-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|||-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|-83.237862860372|-83.631768294759|-83.631768294759|-83.631768294759|-83.631768294759|||-83.631768294759|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723||-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723||-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723||||||||-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.95038808747|-85.278208986078|-86.142454428975|-86.213838254417|-86.459820282686|-86.955355869651|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993||||-87.297476642993|-87.297476642993|-87.297476642993|-87.297476642993|-87.904438198655|-87.904438198655|-87.904438198655|-87.904438198655|-87.904438198655|-87.904438198655|-87.904438198655|-87.904438198655|-88.449375776284|-89.777084195871|-90.886465771907|-90.886465771907|-90.886465771907|||-90.886465771907|-90.886465771907|||-90.886465771907|-90.886465771907|-90.886465771907|-90.886465771907|-90.886465771907|-90.886465771907|-90.960450495742|-90.960450495742|-90.960450495742|-90.960450495742|-90.960450495742|-90.960450495742|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199||79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|77.879613635545|77.258444064327|77.258444064327|77.258444064327|77.258444064327|77.258444064327|76.84271562703|76.643458190707|76.643458190707|76.643458190707|76.643458190707|76.643458190707|73.770509100785|73.578343445317|72.753714939241|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|71.907302870451|69.833549883065|69.833549883065|69.833549883065|69.833549883065||69.833549883065|68.523167021894|68.523167021894|68.523167021894|68.523167021894|67.75058289047|67.75058289047|67.75058289047|67.75058289047|67.75058289047|67.75058289047|61.695586955377|61.695586955377|61.695586955377|55.495096617086|53.105662907873|52.025509762806|52.025509762806|51.679641682477|51.679641682477|51.09395960708
06850|101253|/equities/pelayaran-nell|JKSE||-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-383.7300603585|-386.03340039833|-389.37044488704|-389.75363566301|-389.75363566301|-390.28181740334|-396.86868600372|-397.18742889302|-401.09714321446|-402.33015912718|-404.70017680798|-406.8890853422||-409.98787260245|-412.59104609389|-412.59104609389|-412.59104609389|-414.32338454877|-420.3593161653|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|||-427.07933021262|-427.7258386159|-427.7258386159|-427.7258386159|||-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-428.4269612542|||-428.4269612542|-431.40461077393|-431.40461077393|-431.40461077393|-435.07976638757|390.02497976843||390.02497976843|390.02497976843|387.02775529826|378.69750588695|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726||-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726||||||||-411.41003386726|-411.41003386726|-411.41003386726|-412.34572082378|-412.34572082378|-423.38413424865|-424.07917808475|-424.07917808475|-429.08797564972|-435.09775072191|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-455.36617755562|-458.40686395069|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954||||-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-458.95573955954|-459.61748839949|-465.90832044388|-466.03581065762|-466.03581065762|-466.03581065762|-466.03581065762|-466.03581065762|||-466.03581065762|-466.03581065762|||-466.03581065762|-467.15090073069|-470.01345769221|-470.01345769221|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958||449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001||-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001
06851|1056131|/equities/pelita-samudera|JKSE||-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-367.88063246767|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-373.80967676344|-375.45519640383|-376.95012420069|-376.95012420069||-376.95012420069|-376.95012420069|-376.95012420069|-376.95012420069|-376.95012420069|-376.95012420069|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|||-381.6930326254|-385.27102930561|-385.27102930561|-385.27102930561|||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-393.36629534377||||||||-393.36629534377|-393.36629534377|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-406.42231409001|-408.13590454445|-409.48433838273|-414.98259820303|-418.20288689225|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264||||-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|-420.10563782264|||-420.10563782264|-420.10563782264|||-420.10563782264|-420.10563782264|-420.56181980294|-426.62424422549|-432.36027136165|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-432.42149392637|-437.69054880707|-438.7672764523|-439.51919605811||-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-443.12975320112|-444.12315210015|-444.12315210015|-445.24794677794|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|424.88176152599|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-443.74197541063|-444.17692100224|-444.17692100224|-444.17692100224|-444.19657889137|-444.23440775434|-444.23440775434|-444.23440775434|-444.23440775434|-444.23440775434|-444.23440775434|-445.14934194927|-445.72149105474|-446.39690253672||-446.39690253672|-447.10766948524|-447.62675245091|-447.62675245091|-447.69639161213|-447.77376845792|-448.10341784928|-448.10341784928|-451.44824205476|-451.49804672751|-451.99782969723|-453.50349345337|-453.50349345337|-454.4483260593|-456.05966180161|-456.05966180161|-457.62184644623|-461.35760716248|-463.28623018053|-465.0958113117|-465.66201256856
06852|101250|/equities/p-graha-lestar|JKSE||123.95370163697|123.95370163697|123.95370163697|103.94945090229|103.94945090229|103.94945090229|103.94945090229|103.94945090229|103.94945090229|101.24648926228|101.24648926228|101.24648926228|101.24648926228|101.24648926228|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666||-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-137.1299933074|-138.53702877456|-138.53702877456|-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|||-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|||-140.54312879925|-140.54312879925|-140.54312879925|-141.59645530771|-141.59645530771|-143.66272811968|-145.42863606109|-145.42863606109|-145.42863606109|-145.42863606109|-147.9762622901|||-149.86251365567|-152.23612628407|-152.98458476008|-154.58948511647|-154.58948511647|-154.58948511647||-154.58948511647|-154.58948511647|-154.58948511647|-154.58948511647|-154.58948511647|-154.58948511647|-156.59942790719|-156.99936434133||-157.16596037925|-159.06075351204|-159.06075351204|-159.06075351204|-159.06075351204|-161.01194834672|-163.56883149635|-166.57404587159||||||||-166.57404587159|-166.57404587159|-166.57404587159|-168.6037603353|-168.6037603353|-169.33751148366|-170.04779985317|-170.04779985317|-170.04779985317|-170.04779985317|-174.3864442813|-178.76271586811|-180.68079540901|-183.3119948989|-185.88682427832|-185.88682427832|-185.88682427832|-193.31869364258|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-194.49935039469|-200.88816710521|-204.56470110454|-204.56470110454|-204.56470110454|-205.09222358585|-205.09222358585|-206.42076764858|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921||||145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|145.25361692921|||145.25361692921|145.25361692921|||145.25361692921|-202.20541119851|-202.20541119851|-202.20541119851|-202.20541119851|-207.46347061545|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015|167.23412581015||164.98236201128|161.81373556809|160.84859507565|159.72066119517|158.91184577241|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459||156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|113.21702893843|99.245052826215|99.245052826215|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211
06853|101531|/equities/p-jaya-ancol|JKSE||-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034||-489.88701889034|-490.86285170142|-490.86285170142|-490.86285170142|-494.51427966825|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|||474.91805139247|474.91805139247|474.91805139247|474.91805139247|||474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|||474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247||474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|-521.7618150928|-521.7618150928||-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-530.95757232534||||||||-537.49598398537|-537.49598398537|-537.49598398537|-542.16220442819|-550.06911603132|-556.74346225702|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-568.04343180641|-583.65936867379|-588.51040963755|-596.40045515283|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342||||-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|-604.56821403342|||-604.56821403342|-604.56821403342|||-608.68690448157|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-609.81210352429|-612.56900391588|-616.84444927887|-616.84444927887|-625.66049919874||-635.17833244304|-640.75370271449|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-651.80995681311|-653.39995201457|-656.62544857966|-656.62544857966|-656.62544857966|-664.50672664155|-664.50672664155|-664.97443475316|-664.97443475316|-664.97443475316|-664.97443475316|-667.47159417018|-668.48344959282|-668.48344959282|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-671.34978899368|-671.34978899368|-671.34978899368|-671.34978899368|-671.34978899368|-671.49976554854|-675.27751727615|-680.03057475128|-680.58952750142|-685.82487002561|-685.82487002561|-685.82487002561|-685.82487002561|-685.82487002561|-693.30230867359|-693.30230867359|-697.22507243653|-697.22507243653||-701.63896937392|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-704.93020934948|-704.93020934948|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||-433.14808631448|-436.16454034943|-444.96060038825|-454.06733376472|-461.40814862747|-464.57222033947|-464.57222033947|-464.57222033947|-468.46707412388|-468.46707412388|-468.46707412388|-468.46707412388|-468.46707412388|-468.46707412388|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704||-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|||401.13370721659|401.13370721659|401.13370721659|401.13370721659|||401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|396.37078579621|373.96753977357|370.85282197064|362.50313552293|359.11459502548|||347.46066113942|339.73406793269|331.37118659187|330.53114859301|330.53114859301|330.53114859301||330.53114859301|320.70127621446|291.00141801606|284.0015755734|281.55730619267|268.50811799185|264.12013110206|256.24438074014||256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014||||||||256.24438074014|219.29690245865|-269.53445714659|-269.53445714659|-270.05968167443|-270.05968167443|-270.05968167443|-270.05968167443|-279.95520186047|-280.72800206719|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-302.61688040883|-305.79653378759|-310.96389696775|-310.96389696775|-310.96389696775|-310.96389696775|-310.96389696775|-310.96389696775|-310.96389696775|-310.96389696775|-310.96389696775|-317.40432996417|-323.11592218241|-332.01769131379|-340.01965701532|-352.46628557258|-355.62920619176|-362.36578465751|-365.62864961945|-373.36516624384|-374.01041616516||||-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.01041616516|-374.10633008211|-374.10633008211|-374.10633008211|-374.10633008211|-374.10633008211|||-374.10633008211|-376.34036675789|||-377.93374084211|-381.70415649123|-385.67128499025|-395.19031665584|-409.09915636523|-409.09915636523|-418.77684040581|-424.42755528048|-424.42755528048|-424.42755528048|-424.42755528048|-424.42755528048|-424.42755528048|-430.12970546019|-430.12970546019|-430.12970546019|-433.47923533769|-433.47923533769|-433.47923533769||-433.47923533769|-433.47923533769|-433.47923533769|-433.47923533769|-433.47923533769|-433.47923533769|-433.47923533769|-439.86581704188|-450.18424115765|-450.59566688292|-450.59566688292|-450.59566688292|-459.77296320324|-461.8588480036|-475.64055309087|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|427.6413702269|421.93485580766|418.70539534185|416.59639588759|416.59639588759|416.59639588759|416.59639588759|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587||410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|410.88553723587|387.26659332458|387.26659332458|387.26659332458|387.26659332458|387.26659332458|387.26659332458|387.26659332458|387.26659332458|387.26659332458|387.26659332458|387.26659332458
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1401.537370456|-1401.537370456|-1401.537370456|-1401.537370456|-1401.537370456|-1401.537370456||-1401.537370456|-1427.2637449512|-1449.4597166124|-1531.3441295693|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|||1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|||1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|||1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098||-1539.1794094336|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594||-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594||||||||-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1734.7378562882|1243.9187990953|1243.9187990953|1243.9187990953|1243.9187990953|1243.9187990953|1243.9187990953|1243.9187990953|1243.9187990953|1243.9187990953|1205.2527040014|1205.2527040014|1205.2527040014|1205.2527040014|1158.8439377327||-1476.4781432082|-1502.7534924535|-1521.3927693928|-1530.4364104365|-1588.5404560405|-1590.7289580747||||-1590.7289580747|-1592.2579729318|-1592.2579729318|-1621.1199699242|-1632.9110776935|-1643.7900863262|-1671.1556514735|-1737.6729460817|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|||1328.4412979771|1328.4412979771|||1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1328.4412979771|1109.6569977523|-1804.5901262317|-1804.5901262317|-1905.3779180352|-2057.919908928|-2134.6332321423|-2243.2035912692||-2279.8192484805|1729.0897239106|1729.0897239106|-1966.4887189155|-1966.4887189155|-1966.4887189155|1555.2966818717|1555.2966818717|||||||1555.2966818717||1248.6629798575|1017.4033109528|814.05923439196|-1025.6984760593|-1025.6984760593|-1035.8187805595|-1035.8187805595|-1035.8187805595|-1035.8187805595|-1035.8187805595|-1035.8187805595|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093||884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|878.14963414548|812.556721167|812.556721167|812.556721167||812.556721167|812.556721167|812.556721167|812.556721167
06856|101543|/equities/perdana-gapura|JKSE||-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-153.41113121777|-153.41113121777|-155.17903468642|-155.92114965157|-161.35683294619|-162.61954684715|-162.61954684715|-176.18838538572|-184.37598376191|152.1612931501|152.1612931501||152.1612931501|152.1612931501|152.1612931501|152.1612931501|152.1612931501|152.1612931501|152.1612931501|143.62365905567|139.80406561741|134.61562846379|130.46180940421|128.06867711579|125.18741901755|||121.3749100195|117.69434446611|114.84634600286|114.84634600286|||114.84634600286|114.84634600286|114.84634600286|114.84634600286|112.60705111429|111.95227901588|111.03985063689|111.03985063689|110.82205626321|101.24672918134|97.21858797927|||93.631764421411|90.424182690457|90.298604513658|90.298604513658|90.298604513658|84.165116126287||78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009||78.083595715009|75.259550794454|74.955056438282|72.988375646717|-85.59386406437|-85.59386406437|-85.59386406437|-85.59386406437||||||||-85.59386406437|-85.59386406437|-85.59386406437|-85.59386406437|-87.010461917954|-87.010461917954|-87.010461917954|-87.010461917954|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.488633015923|-88.987370017692|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458||||-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.047300081458|-90.385888979398|-91.873209977109|-91.970233307898|-92.078037008776|-92.19781889864|-92.686071951078|-92.686071951078|-92.686071951078|||-92.686071951078|-92.686071951078|||-92.686071951078|-92.686071951078|-92.686071951078|-93.484524390087|-95.073486901342|-95.073486901342|-95.414985445936|-96.57220605104|-96.746895612266|-97.458841049026|-97.458841049026|-97.458841049026|-97.458841049026|-97.509823387807|-97.776163769283|-97.776163769283|-97.776163769283|-99.917959743648|-101.68662193739||-102.87402437487|-103.08224930542|-103.31361033935|-103.57067815483|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|90.593459210289|89.659399122543|89.510443469492|87.844937188325|87.827707987028||87.586342207809|87.318158008676|86.520175565196|85.522417294662|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.175538139509|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379
06857|101544|/equities/perdana-karya|JKSE||-718.05686034369|-718.05686034369|-718.05686034369|-718.05686034369|-726.17428927076|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-755.04830652554|-755.04830652554|-770.19657959608||-770.19657959608|-770.19657959608|-781.6933081433|-781.6933081433|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|||-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|||-787.67915963465|-787.67915963465|-810.75462181628|-823.95632322997|-823.95632322997|-824.39591469997|-825.99546077774|-827.77273419749|-838.08081577499|-845.6453508611|-848.49483429011|||-849.16092698902|-851.40237899878|-851.40237899878|-856.55819888754|-861.17577654171|-863.39357802425||-863.39357802425|-863.39357802425|-863.39357802425|-867.1039755825|-868.44886175833|-888.83206862037|-893.70229846707|-899.11366496342||-900.74018766046|-900.74018766046|-900.74018766046|-900.74018766046|-900.74018766046|750.47837829513|750.47837829513|750.47837829513||||||||750.47837829513|750.47837829513|750.47837829513|750.47837829513|750.47837829513|749.42042032792|732.13380036436|708.52938316587|708.52938316587|676.97709240652|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-786.97489087342|-796.2641549076|-796.2641549076|-796.2641549076|-796.2641549076|-796.2641549076|-796.2641549076|-796.2641549076|-796.96017211955|-801.61749644389|-801.61749644389|-801.79721827099|-802.20811834155|-802.20811834155|-802.20811834155|-805.41922954945|-805.41922954945|-805.41922954945|-813.29534512278|-813.29534512278|-822.00235332498||||-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|-822.00235332498|740.93467333631|740.93467333631|740.93467333631|740.93467333631|||740.93467333631|740.93467333631|||740.93467333631|740.93467333631|740.93467333631|740.93467333631|740.93467333631|740.93467333631|740.93467333631|740.93467333631|740.76074815146|739.45638683496|735.50709648328|734.73010720365|732.83462776096|732.83462776096|732.83462776096|732.83462776096|732.83462776096|732.83462776096|732.83462776096||732.83462776096|727.03847528996|723.93163921106|723.81293245674|716.45881384082|701.70841214916|701.70841214916|696.76964462859|696.76964462859|694.74404958733|688.32672176369|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|608.10183444614|608.10183444614|608.10183444614|608.10183444614|608.10183444614|608.10183444614|608.10183444614||||||||608.10183444614|603.07056766563|603.07056766563|603.07056766563|603.07056766563||603.07056766563|603.07056766563|603.07056766563|603.07056766563||477.57840851737|382.86489835263|347.18322039181|333.20357821312|329.2318436348|329.2318436348|329.2318436348|329.2318436348|329.2318436348|329.2318436348|325.42202917877|325.42202917877|323.69114353197|323.54571503552|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|89.871654374655|89.871654374655|89.871654374655|89.871654374655||89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|||89.871654374655|89.871654374655|87.847245495551|87.847245495551|||87.847245495551|87.847245495551|87.847245495551|87.847245495551|87.847245495551|87.847245495551|86.774717217279|78.05129309909|78.05129309909|78.05129309909|78.05129309909|||78.05129309909|78.05129309909|78.05129309909|78.05129309909|78.05129309909|78.05129309909||-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455||-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455||||||||-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-97.187862071723|-97.264291190803|-102.01587910089|-103.12875455655|-105.53194950727|-108.25772167475|-111.28635741639|-111.62513261282|-111.62513261282|-111.91126750926|-111.91126750926|-111.91126750926|-111.91126750926|-112.6791861214|-114.64354013489|-114.79336524006|-114.79336524006|-114.79336524006|-114.79336524006|-114.79336524006|-114.79336524006|-114.79336524006|-117.3815169334|-121.42390770377||||-123.47100855975|-123.91223173305|-127.45803525895|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-127.87803189389|-128.0353841908|-128.0353841908|||-128.0353841908|-128.0353841908|||-128.0353841908|-128.0353841908|-128.0353841908|-128.0353841908|-131.7782520874|-131.7782520874|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678||119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|117.96891659642|115.18041219397|115.18041219397|115.18041219397|115.18041219397|115.18041219397|113.14490243774|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627||112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|111.59434745141|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.14765199839|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1687.5506181755|-1695.0562424172|-1701.929953387|-1701.929953387|-1701.929953387|-1701.929953387|-1708.5332815411|-1710.0430622508|-1710.0430622508|-1710.0430622508|-1710.0430622508|-1710.0430622508|-1710.0430622508||-1710.0430622508|-1735.8811802787|-1778.4790891985|-1788.2149249364|-1788.2149249364|-1821.349916596|-1852.8887962178|-1861.8208846864|-1863.9146724524|-1863.9146724524|-1891.0163027249|1731.0929969723|1717.6033299693|||1692.8127530485|1692.8127530485|1689.1978779814|1689.1978779814|||1689.1978779814|1664.3865310905|1641.804359371|1641.804359371|1623.6715104122|1611.1376671756|1611.1376671756|1587.3751857506|-1738.2267402063|-1738.2267402063|-1738.2267402063|||-1738.2267402063|-1759.4186002293|1605.4610694215|1605.4610694215|1605.4610694215|1605.4610694215||1605.4610694215|1605.4610694215|1605.4610694215|1605.4610694215|1605.4610694215|1576.6234104683|1541.8037894093|1525.6153215658||1512.6281350732|1503.8927593496|1503.8927593496|1445.1586214995|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091||||||||-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1652.9224899|-1660.1916554444|-1678.2685060493|-1679.3438346288|-1679.3438346288|-1682.0487051431|-1687.2763390479|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1705.4837007297|-1715.4000163537|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249||||1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1570.3908739249|1551.8231932499|1527.0791402604|1527.0791402604|1527.0791402604|1521.1990447338|-1672.0796241743|-1672.0796241743|||-1672.0796241743|-1672.0796241743|||-1672.0796241743|-1672.0796241743|-1672.0796241743|-1672.0796241743|-1675.0884713048|-1682.6880180047|1526.8727054162|1526.8727054162|1526.8727054162|1526.8727054162|1526.8727054162|1526.8727054162|1482.0807837958|1472.0133133282|1472.0133133282|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273||1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1453.7413452526|1444.823518865|1444.823518865|1444.823518865|1444.4426158827|1444.4426158827|1439.9362398697|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1552.6906533626|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1574.4080682157|-1585.591065413|-1585.591065413||-1585.591065413|-1585.591065413|-1585.591065413|-1597.6011837923|-1616.7790931025|-1628.9212145583|-1644.9124606204|-1652.9582895782|-1670.5966538002|-1670.5966538002|-1670.9407264447|-1696.0452516052|1565.1265410079|1565.1265410079|1565.1265410079|1541.251712231|1523.9642771392|1523.9642771392|1523.9642771392|1523.9642771392|1511.0714190435
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||1258.328250922|1258.328250922|1232.0313899134|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1215.8274050964|1214.5304501071|1211.9782778968|1202.2839931364|1202.2839931364|1202.2839931364|1202.2839931364|1152.5377701515|1150.0754765303|1150.0754765303|1150.0754765303|1150.0754765303|-1301.450028975|-1301.450028975|1207.9675287687||1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1191.9083652986|1161.8426281096|||1157.0588001353|1157.0588001353|1134.5097779281|1130.2886421423|||1126.1540468248|1120.7308706748|1120.7308706748|1120.7308706748|1120.7308706748|1120.7308706748|1106.6454118609|1087.8728115547|1087.8728115547|1087.8728115547|1087.8728115547|||1087.8728115547|1087.8728115547|1087.8728115547|1065.1516192034|1065.1516192034|1057.9462435593||1056.10647353|1056.10647353|1055.9516372556|1031.3351525062|1026.2057250069|1008.8396944521|-1147.7203286231|-1147.7203286231||-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231||||||||1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1004.3951923904|1004.3951923904|1004.3951923904|973.21688043375|953.29653381527|945.05170423919|942.81074597431|942.81074597431|-1044.3062469488|-1044.3062469488|-1044.3062469488|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|955.63023588696|953.75581765217||||-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1041.4683595441|-1045.7981772712|-1058.1090858569|-1061.7878731743|-1077.8606510811|-1077.8606510811|-1077.8606510811|||-1077.8606510811|-1083.1524706188|||-1083.1524706188|-1083.1524706188|-1087.1138562431|-1135.4042847146|1014.3015304022|1014.3015304022|1014.3015304022|1014.3015304022|1014.3015304022|1014.3015304022|1014.3015304022|1014.3015304022|1014.3015304022|1014.3015304022|1011.4461448913|-1166.2817699588|-1166.2817699588|-1166.2817699588|-1166.2817699588||-1166.2817699588|-1166.2817699588|-1189.2019666209|-1213.8355184677|-1252.8727982975|-1259.858664775|-1292.3429608611|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1133.2512385933|1062.5013762147|1051.3904180164|1042.6560200182|1017.295637885|1017.295637885|1017.295637885|993.93959765003|962.71066405559|948.79034849875|948.79034849875|948.79034849875|948.37816499861|939.23802296986|939.23802296986|939.23802296986|939.23802296986|939.23802296986|939.23802296986|939.23802296986|932.63446223575|932.63446223575|932.63446223575|906.53829137306|904.43654834182|904.43654834182|904.43654834182||904.43654834182|904.43654834182|904.43654834182|904.43654834182|904.43654834182|904.43654834182|841.04060926868|839.52544354159|839.52544354159|838.63938171287|835.20822827291|835.20822827291|835.20822827291|835.20822827291|835.20822827291|829.86888930485|829.86888930485|829.86888930485|829.86888930485|822.90421738914|822.90421738914
06861|101546|/equities/petrosea-tbk|JKSE||3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3445.4283953178|3336.146167059|3336.146167059|3144.0512967323|2732.2792185914|2493.0880206571|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655||-3017.7828226655|-3061.0532546852|-3061.0532546852|-3061.0532546852|-3221.1702829836|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2732.0976507705|||2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|||2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2681.7751675228|2651.3890957072|2651.3890957072|2509.2830295796|||2509.2830295796|2509.2830295796|2509.2830295796|2338.647810644|2327.9420118267|2264.9355686963||2194.372854107|2168.7476156744|2032.4973507494|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379||-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-3041.9962642643||||||||-3309.37810403|-3309.37810403|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3592.6708735307|-3702.9676372564|-3884.4084858404|-3965.7726837794|-3965.7726837794|-3965.7726837794|-3965.7726837794|-3965.7726837794|-3965.7726837794|-4013.0807597549|-4074.1096542785|-4074.1096542785|-4074.1096542785|-4074.1096542785|-4074.1096542785|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|-4090.999688022|3494.2793163969|3494.2793163969|3494.2793163969|3494.2793163969|3494.2793163969|3494.2793163969||||3494.2793163969|3494.2793163969|3494.2793163969|3494.2793163969|3216.9770182188|2888.8633535764|2886.0674494382|2886.0674494382|2886.0674494382|2886.0674494382|2648.4082771536|2567.675863504|2478.5716886916|2478.5716886916|2478.5716886916|2478.5716886916|2478.5716886916|||2478.5716886916|2478.5716886916|||2450.6352096573|2441.9557885082|2329.1175427868|2319.3397108745|2319.3397108745|2319.3397108745|2319.3397108745|2319.3397108745|2319.3397108745|2264.405234305|2127.81137145|2100.2070793888|2095.9245326543|2058.9439251714|1919.9376946349|1887.9863273721|1785.8181415246|1669.6590461384|1641.8433845982||1626.0566476521|1626.0566476521|1621.8754909285|1621.8754909285|1596.2505454762|1594.1524232721|1594.1524232721|1594.1524232721|1594.1524232721|1594.1524232721|1594.1524232721|1547.8082480801|1509.4552487109|1509.4552487109|1509.4552487109|1509.4552487109|1509.4552487109|1509.4552487109|1494.6724985676|1437.2494403285|1437.2494403285|1437.2494403285|1437.2494403285|1437.2494403285|1437.2494403285|1319.4438225872|1254.5209139858|1246.9676822065|1232.4640913405|1220.1717177043|1220.1717177043|1214.0796863381|1165.6440959313|1150.9803653472|1150.9803653472|1138.0984984638|1138.0984984638|1138.0984984638|1138.0984984638|1138.0984984638|1138.0984984638|1138.0984984638|1138.0984984638|1138.0984984638|1138.0984984638|1127.2009960526|1127.2009960526|1127.2009960526|1127.2009960526|1127.2009960526|1127.2009960526||1127.2009960526|1127.2009960526|1127.2009960526|1127.2009960526|1114.5725486038|1114.5725486038|1114.5725486038|1114.5725486038|1114.5725486038|1114.5725486038|1079.3861651153|1007.7901834615|833.51687051277|789.74096723641|779.85107470712|769.6662089233|769.6662089233|769.6662089233|769.6662089233|769.6662089233|763.20124680837
06862|1116267|/equities/phapros|JKSE||291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973||291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|269.69001044414|267.96025230296|267.96025230296|||267.96025230296|267.96025230296|267.96025230296|267.96025230296|||-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-292.84632611251|-292.84632611251|||-292.84632611251|-295.49591790279|-298.6621310031|-301.95792333678|-303.73102592975|-304.1617604071||-304.1617604071|-309.84640045233|-310.38488939148|-313.31654376831|-313.72479254011|-313.72479254011|-313.72479254011|-313.72479254011||-313.72479254011|-313.72479254011|-313.72479254011|-313.72479254011|-313.72479254011|-314.25348770934|-314.25348770934|-314.25348770934||||||||-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-317.36410567533|-322.37543910535|-322.37543910535|-327.15009729634|-327.15009729634|-327.15009729634|-327.15009729634|-327.15009729634|-327.15009729634|-327.15009729634|-327.15009729634|-327.15009729634|-327.15009729634|-329.38899699593|-334.54332999548|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127||||302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|302.47445762127|-329.46978182337|-329.46978182337|||-329.46978182337|-329.46978182337|||-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337|-329.46978182337||-329.46978182337|-332.89544831738|-332.89544831738|-332.89544831738|-335.57175958506|-335.57175958506|-335.57175958506|-335.57175958506|-335.57175958506|-342.30195509451|-342.77995010501|-367.86661122779|-384.51845691976|-390.35384102196|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|365.49393138084|363.43770153427|360.14038952468|360.14038952468|360.14038952468|360.14038952468||360.14038952468|360.14038952468|360.14038952468|360.14038952468|360.14038952468|360.14038952468|351.01699523276|351.01699523276|351.01699523276|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|-364.46676101208|-364.46676101208|-364.46676101208
06863|101254|/equities/pikko-land-dev|JKSE||-35.660203480898|-35.660203480898|-35.660203480898|-36.511337200997|-37.736218766663|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.376558437524|32.36284270836|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|33.011722266942|33.011722266942|33.011722266942|33.011722266942||33.011722266942||32.457469185491|32.285965960893|32.285965960893|32.285965960893|31.428851067659|30.587612297399|30.213368553422|-34.65181271842|-34.65181271842|-34.65181271842|-34.65181271842|||-34.65181271842|-34.65181271842|-34.946458576022|-35.137603180274|||-35.137603180274|-35.708447978083|-36.620497753425|-37.744997503806|-40.716663893117|-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356|||-41.318192691356|-41.318192691356|-41.318192691356||-41.318192691356|||-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356||||||37.102030922122|36.780034357913|36.422260397681|36.202008120715|36.202008120715|36.202008120715|36.202008120715|36.202008120715||||||||36.202008120715|35.780009023017|35.311121136686|35.123467929651|33.859408810723|-37.582429614921|-37.582429614921|-37.582429614921|36.357435370479|36.357435370479|36.357435370479|34.730483744977|30.864794746885|-33.135205253115|-33.261339170127|-33.401487966808|-33.557208852009|32.781223639495|32.781223639495|32.645804043883|29.872416367079|29.872416367079|29.872416367079|29.872416367079|29.872416367079|29.872416367079|29.872416367079|29.636018185643|29.373353539604|29.081503932893|28.257226592103|-30.892312849255|-30.892312849255|-31.213680943617|-32.070756604018|-33.800840671132|-34.334267412369|-35.204741569298|-35.783046188109|33.711870798204|33.711870798204||||33.711870798204|33.346523109116|31.440581232351|28.989534702612|-32.889463330109|-32.889463330109|-33.210514811232|-33.733905345813|-33.759894828682|-35.622105365202|-37.200130080496|-37.200130080496|-37.444588978329|-38.216209975921|-40.408901204841|-40.408901204841|38.126335795829|||38.126335795829|38.126335795829||||37.918150884254|37.686834315838|37.571152595466|37.571152595466|37.571152595466|37.571152595466|37.571152595466|37.571152595466|37.571152595466|35.356836217184|33.340929130205|-37.510078744217|-38.45564304913|37.972678539637|37.972678539637|37.972678539637|37.972678539637|37.972678539637||37.747420599596|37.497133999552|37.052371110613|36.280412345125|33.089347050139|31.877052277933|31.141169197703|30.21241021967|-32.541766422589|-32.713073802877|-33.403415336529|-34.781572596144|32.68714155984|32.541268399822|32.379187110914|31.199096789904|-32.501003566773|-32.890003963081|-33.100004403424|-33.833338226026|31.909745963174|31.909745963174|31.909745963174|31.909745963174|31.909745963174|31.909745963174|31.909745963174|30.566384403527|-32.405698267251|-32.405698267251|-33.006331408056|-34.286256173782|-34.286256173782|-34.286256173782|-34.286256173782|-34.286256173782|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-35.418042546484|-37.454373514178|-37.454373514178|-37.838192793531|-38.264658659479|-38.738509621643|-41.265010690714||-43.73890076746|-45.432111963845|-50.035679959827|48.293688933525|48.104098815028|47.893443127809|46.659381253121|43.899312503467|43.443680559408|42.659645066009|42.177383406677|41.363759340752|38.848621489725|37.165134988583|32.350149987314|31.500166652572|27.222407391746|25.580452657496|23.978280730551|23.730343561414|23.730343561414
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||2109.9213250334|2109.9213250334|2109.9125833704|1879.347314856|1872.7127343901|1872.7127343901|1775.2363715446|1769.4293017162|1751.0325574624|1736.4250638472|1726.1420541323|1726.1420541323|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1620.9465518168|1614.1072797964|1594.0080886627|||1586.3364236562|1586.3364236562|1586.3364236562|1586.3364236562|1586.3364236562|1586.3364236562||1586.3364236562|1586.3364236562|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526||-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526||||||||-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1833.2869052806|-1836.4298947563|-1891.3949317979|-1891.3949317979|-1914.6382780366|-1914.6382780366|-1914.6382780366|-1914.6382780366|-1914.6382780366|-1940.4314200407|-2026.0349111563|-2043.7159396992|-2043.7159396992|1627.4904275372|1627.4904275372|1627.4904275372|1627.4904275372|1627.4904275372|1627.4904275372|-1724.8203444598|-1724.8203444598|-1724.8203444598|-1724.8203444598|-1724.8203444598|-1724.8203444598|-1724.8203444598|-1724.8203444598|-1724.8203444598|-1750.0868450121|-1750.0868450121|-1758.9853833468|-1763.461571175|-1763.461571175|-1763.461571175|-1763.461571175|-1763.461571175||||-1763.461571175|-1770.504874812|-1770.504874812|-1770.504874812|-1770.504874812|-1770.504874812|-1770.504874812|-1779.1418207555|-1779.1418207555|-1788.1143586356|-1788.1143586356|-1788.1143586356|-1788.1143586356|-1788.1143586356|-1788.1143586356|-1788.1143586356|-1788.1143586356|||-1788.1143586356|-1812.8202387374|||-1812.8202387374|-1812.8202387374|-1812.8202387374|-1814.522487486|-1841.0812902528|-1841.0812902528|-1841.0812902528|-1841.0812902528|-1841.0812902528|-1841.0812902528|-1841.0812902528|-1841.0812902528|-1841.0812902528|-1851.2014336143|-1857.6560908818|-1857.6560908818|-1914.3564778057|-1914.3564778057|-1914.3564778057||-1914.3564778057|-1914.3564778057|-1914.3564778057|-1914.3564778057|-1914.3564778057|-1914.3564778057|-1922.0627531174|-1941.2981220977|-1941.2981220977|-1941.2981220977|-1941.2981220977|-1941.2981220977|-1956.1645801085|-1969.0717556761|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1769.9842782332|1769.9842782332|1769.9842782332|1769.9842782332|1746.3714202591|1729.7486669866|1729.7486669866|1709.1651855406|1700.4613172673|1689.4014636304|1679.0571818115|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703||1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1588.8587299238|1588.8587299238|1588.8587299238
06865|101255|/equities/pioneerindo-go|JKSE||-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1117.5221617091|-1117.5221617091|-1117.5221617091|-1117.5221617091|-1117.5221617091||-1155.3184659932|-1155.3184659932|-1155.3184659932|-1175.6316288814|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|||870.72327133041|870.72327133041|818.30363481156|795.09235518225|||795.09235518225|795.09235518225|795.09235518225|795.09235518225|727.60261686916|718.58347761625|718.58347761625|697.03719735139|690.42825425431|690.42825425431|690.42825425431|||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653||||||||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|571.5628555517|-782.15238272034|-817.11375857815|-831.51528730906|-842.79476367673|-859.623165033|-859.623165033|-866.41748769506|-866.41748769506|-873.51943077229||||-880.11658120036|-880.11658120036|-893.4628680004|-912.45874222267|-920.04165706502|-920.04165706502|-927.26850785002|-934.39438662555|-934.39438662555|-934.39438662555|-952.66042958394|-953.51399887227|-953.51399887227|-953.51399887227|-953.51399887227|-953.51399887227|-953.51399887227|||-953.51399887227|-953.51399887227|||-953.51399887227|-964.45999874697|-969.9555541633|-972.17283795922|-977.41426439913|-988.79362711015|-992.82625234461|-1001.1958359385|-1005.7731510427|-1011.1182000346|-1011.1182000346|-1011.1182000346|-1011.1182000346|-1013.7424444829|-1014.4042524481|-1014.4042524481|-1015.2521635161|-1015.2521635161|-1031.1072201867||-1031.1072201867|-1031.1072201867|-1037.8969113186|-1040.4410125762|-1045.666683918|-1045.666683918|-1045.666683918|-1065.7407599089|-1078.1984690233|-1078.1984690233|-1090.7760766925|-1110.3067518806|-1116.7297243118|-1132.1669743646|-1132.1669743646|-1132.1669743646|-1149.907749294|-1189.34194366|-1192.6021596222|-1195.1135106913|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388||953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|-1178.8292896243|-1178.8292896243|-1178.8292896243|-1189.2547662492|-1200.560851388|-1204.2109276395|-1204.2109276395|-1236.0676973773|-1263.964108197|-1278.674038844|-1278.674038844|-1278.674038844|-1278.674038844|-1278.674038844
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-47.705379990922|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.85246102826|-47.85246102826|-47.891623364733|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964||-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|||-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|||-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|||-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762||-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762||-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-53.692775361957||||||||37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|35.036675381003|32.151861534448|29.767730289442|29.767730289442|29.130811432713|28.845835064877|28.845835064877|28.845835064877|28.845835064877|28.845835064877|28.845835064877|26.384261183197|-32.289420540776|-32.289420540776|-32.289420540776|-32.289420540776|-32.488245045306|-32.709161161451|-33.121290179391|-33.523655754878|-33.748506394309|-33.775933820135|-33.775933820135|-34.251037577928|-34.55670841992|-34.8963426888|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665||||-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|-35.091169652665|||-35.601299614072|-35.668110682303|||-35.964567424781|-36.293963805312|-37.15995978368|-38.8999553152|28.016189827328|28.016189827328|28.016189827328|28.016189827328|28.016189827328|28.016189827328|28.016189827328|28.016189827328|27.962433141475|25.008693020162|25.008693020162|25.008693020162|25.008693020162|25.008693020162|24.509658911291||21.621843234768|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|19.829089874959|19.829089874959|19.829089874959|19.545650994581|19.545650994581|19.545650994581||19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581||19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.106278882867|18.506976536519|18.285529485021|18.039477205579
06867|101256|/equities/plaza-indonesi|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2592.999791282||||-2592.999791282|-2592.999791282|-2769.4442125355|2717.2842082938|-2535.3898663039||||||-2535.3898663039||-2541.5442958932|-2546.1603287703|-2551.2892541892|-2556.9880602102||||-2569.9867335669|||||-2576.6519261854|||||-2584.0576957616||-2592.286328624|-2601.4292540266|-2611.5880600296|-2622.8756222551||-2635.4173580612||-2639.352620068|-2654.83624452|-2710.3736050223|||-2729.3040055803|-2763.1155617559|-2789.0172908399|2595.5363435112|2487.2626039014|-2536.374884554||-2540.4165383933|-2544.9072648815|||-2549.8969609794|-2555.4410677549|-2561.6011863944|-2568.4457626604|-2656.0508474005|-2666.7231637783|||||-2677.4701819759||||-2679.2046669347||-2679.2046669347|-2679.2046669347|-2679.2046669347|2743.6614811836|2742.5453118319|2742.5453118319|2742.5453118319|2742.5453118319|2742.5453118319|||-2508.2829868534|-2509.203318726||-2510.2259096956|-2511.362121884|-2517.6245798711||-2518.2024415241||||-2518.2024415241|||||-2518.2024415241|-2521.3360461379|-2527.5956068199|-2530.6617853555|||-2538.5130948394|-2539.458994266||||-2540.5099936289|-2541.6777706988|-2542.3278475483||-2542.3278475483|-2542.3278475483|-2542.3278475483|
06869|1117907|/equities/pollux-investasi|JKSE||-777.26169029442|-777.26169029442|||||||||||||||||||||-777.26169029442||||||||||||||||||||||-777.26169029442|||-777.26169029442||-777.26169029442|||-804.73521143824|||||||||||||||-811.35145601954||||||||||||||||||||||||||||||-811.35145601954|-811.35145601954||-823.33999054944||||||||||||||||||||||||||||||||||||-823.33999054944||||||||||||||||||||||||||||||-823.33999054944||||||||||||-823.33999054944|-823.33999054944||||||||||795.42449238006||795.42449238006||795.42449238006||||||||||||795.42449238006|||-828.40166193413|-828.40166193413|-828.40166193413|-828.40166193413|-828.40166193413|-828.40166193413|-842.11295770459|-876.79217522733|838.33152649621|838.33152649621|838.33152649621|838.33152649621|838.33152649621|||838.33152649621||||762.19941542742|762.19941542742|||||-780.77564704376|-780.77564704376|||||||||||-780.77564704376||-780.77564704376|||
06870|1088678|/equities/pollux-properti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06871|101548|/equities/polychem-indon|JKSE||113.32245627813|111.13606253126|106.20859057786|106.20859057786|106.20859057786|105.95398953095|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.97742941133||-123.97742941133|-123.97742941133|-124.0304771237|-124.08941902634|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|||107.45773527404|107.45773527404|107.45773527404|107.45773527404|||107.45773527404|107.45773527404|105.16388977635|105.16388977635|105.16388977635|105.16388977635|105.16388977635|105.05817913249|105.05817913249|105.05817913249|105.05817913249|||105.05817913249|105.05817913249|104.67575459165|101.69528287962|100.71350842801|100.71350842801||100.71350842801|100.71350842801|97.626120475563|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809||-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809||||||||-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-114.150829201|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316||||-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.50374507316|-114.94860563684|-116.05400626316|-116.11556251462|-119.9061805718|-121.28464507978|-121.6496056442|-121.77733960466|-121.8794316107|-121.8794316107|-122.30549322125|-122.30549322125|||-122.30549322125|-122.30549322125|||-122.30549322125|-122.30549322125|-122.30549322125|-124.45054802362|-127.33394224846|-128.93696573884|-128.93696573884|-129.37440637649|-130.90050169937|-130.90050169937|-132.0561129993|-132.062347777|-133.42407623669|-133.42407623669|-133.42407623669|-133.42407623669|-133.42407623669|117.07225102445|117.07225102445||117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|115.91361224939|115.79290249932|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|112.77685128728|112.77685128728|112.77685128728|112.77685128728|112.77685128728||112.77685128728|112.08539031921|111.31710035467|108.96344483852|107.53841697323|107.53841697323|107.53841697323|107.53841697323|107.53841697323|107.4315744147|106.035082683|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.14437243823|105.14437243823
06872|1097904|/equities/pool-advista-finance|JKSE||19.262252767543|18.180280852826|17.089200947584|-17.213829103167|-17.213829103167|-17.213829103167|-17.213829103167|-17.213829103167|-17.213829103167|15.393924412666|15.393924412666|15.393924412666|14.715471569629|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.886545854146|-17.096162060162|-17.329068955736|-17.871825019451|-17.871825019451||-17.871825019451|-17.871825019451|-17.871825019451|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|||-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|||-18.253091052325|-18.253091052325|-19.170101169251|17.024566457715|17.024566457715|15.805073841906|14.192831058856|14.192831058856|14.192831058856|13.769812287618|13.355050302137|||13.355050302137|13.355050302137|13.355050302137|13.355050302137|13.355050302137|12.172278113485||10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946||10.740249076946|-12.601730635665|-12.601730635665|-12.601730635665|-12.601730635665|-12.601730635665|-12.601730635665|-13.501922928516||||||||-13.891025476129|12.420810723079|12.420810723079|12.420810723079|12.420810723079|12.420810723079|11.745345247866|-13.395803583341|-13.395803583341|-13.395803583341|-13.395803583341|-13.395803583341|-13.395803583341|-14.136794547335|-14.136794547335|-14.430539970761|-14.430539970761|-14.430539970761|-14.430539970761|-14.430539970761|-14.811711078623|13.316399979258|13.316399979258|13.316399979258|13.316399979258|13.316399979258|13.316399979258|12.450402415859|12.450402415859|12.450402415859|12.450402415859|12.450402415859|12.450402415859|12.450402415859|12.27822490651|11.586916562788|-13.658127700261|-13.658127700261|-13.842364111401|-14.128072043539|-14.128072043539||||-14.128072043539|-14.128072043539|-14.128072043539|-14.128072043539|-14.128072043539|12.866124670124|12.866124670124|12.866124670124|12.866124670124|12.866124670124|12.740138522359|11.600153913733|10.444615459703|-11.920227827527|-11.920227827527|-12.800253141697|-13.666947935219|||12.645743289854|12.645743289854|||-13.524357627087|-13.524357627087|-13.524357627087|12.518361655518|12.518361655518|12.518361655518|12.518361655518|12.518361655518|12.518361655518|12.518361655518|11.353735172797|-12.041757488294|-12.041757488294|-12.041757488294|-12.041757488294|-12.041757488294|-12.041757488294|-12.041757488294|-12.879730542548||-13.199700602832|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.435593321136|-13.595103690151|-13.772337433501|-13.969263815001|-14.688070905557|-15.09785656173|-15.305545499042|-15.305545499042|13.474635186367|13.474635186367|13.474635186367|13.474635186367|13.474635186367|12.805150207075|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187||-15.304222614187|-15.304222614187|-15.304222614187|-16.115802904653|-17.340497413152|16.659502586848|15.621669540943|14.57963282327|13.532925359189|12.481028176876|11.423364640974|10.359294045526|9.288104495029|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826
06873|101257|/equities/pool-advista-i|JKSE||19.26225276469|18.180280849656|17.089200944062|-17.213829109794|-17.213829109794|-17.213829109794|-17.213829109794|-17.213829109794|-17.213829109794|15.393924403575|15.393924403575|15.393924403575|14.715471559528|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.886545877611|-17.096162086234|-17.329068984705|-17.871825068511|-17.871825068511||-17.871825068511|-17.871825068511|-17.871825068511|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|||-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|||-18.25309131708|-18.25309131708|-19.170101463422|17.024566094541|17.024566094541|15.805073438379|14.192830505321|14.192830505321|14.192830505321|13.769811672579|13.355049144832|||13.355049144832|13.355049144832|13.355049144832|13.355049144832|13.355049144832|12.172276827591||10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038||10.740245389038|-12.60173688117|-12.60173688117|-12.60173688117|-12.60173688117|-12.60173688117|-12.60173688117|-13.501929867967||||||||-13.89103318663|12.420797665278|12.420797665278|12.420797665278|12.420797665278|12.420797665278|11.745330739197|-13.39583088396|-13.39583088396|-13.39583088396|-13.39583088396|-13.39583088396|-13.39583088396|-14.136828251803|-14.136828251803|-14.430597049573|-14.430597049573|-14.430597049573|-14.430597049573|-14.430597049573|-14.811774499526|13.316280641641|13.316280641641|13.316280641641|13.316280641641|13.316280641641|13.316280641641|12.450152910547|12.450152910547|12.450152910547|12.450152910547|12.450152910547|12.450152910547|12.450152910547|12.277947678385|11.586608531539|-13.658507985754|-13.658507985754|-13.842786650838|-14.128955468534|-14.128955468534||||-14.128955468534|-14.128955468534|-14.128955468534|-14.128955468534|-14.128955468534|12.864628582137|12.864628582137|12.864628582137|12.864628582137|12.864628582137|12.738476202374|11.598306891527|10.442563212808|-11.922761465669|-11.922761465669|-12.803068295188|-13.670075883542|||12.641881625257|12.641881625257|||-13.529654835039|-13.529654835039|-13.529654835039|12.507286509616|12.507286509616|12.507286509616|12.507286509616|12.507286509616|12.507286509616|12.507286509616|11.341429455129|-12.067485686968|-12.067485686968|-12.067485686968|-12.067485686968|-12.067485686968|-12.067485686968|-12.067485686968|-12.908317429965||-13.231463811072|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.526689312706|-13.696321458563|-13.884801620625|-14.094224022917|-14.826915581019|-15.252128423354|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.598743703013|-15.708325559275|-15.708325559275|-15.723171534276|-15.723171534276|-15.723171534276|-15.723171534276|-15.723171534276|-16.803523926974|-17.392804363304|-17.492004848116|-17.602227609017|-17.724697343353|-17.860774825948|-18.511972028831|-19.013302254256|-19.355928708958|-19.355928708958|-19.673254121065|-20.025837912294|-20.417597680327|-21.352886311474|-22.669873679416||-23.24430408824|-23.382560098044|-23.758400108938|-25.509333454376|||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.689288431525|-65.559160073033||-65.559160073033|-65.559160073033|-65.559160073033|-65.559160073033|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.199484471661|-66.199484471661|-66.832760524068||||||||53.352488306592|50.336098118435|-55.015446535072|-55.183829483413|-55.370921648237|-55.578801831375|-55.809779812638|-56.066422014043|-56.351580015603|-56.37459535748|-56.37459535748|-56.37459535748|-56.693994841645|-57.548883157383|-57.596205113352|-57.596205113352|-57.596205113352|-57.596205113352|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571||||50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.641161472571|50.434623858412|||-61.405973490653|-61.733994041538|||-61.733994041538|-61.733994041538|-61.733994041538|-61.926660046153|-63.640733384615|-63.711925982905|-64.513251092117|-66.514723435685|-67.68302603965|-68.592251155167|-69.12791653658|-69.12791653658|-69.12791653658|-70.086573929534|-70.843036940375|-70.843036940375|-70.843036940375|-72.214485489306|-73.904983877007||-75.320965537732|-75.320965537732|-75.320965537732|-77.212965386058|-77.212965386058|-77.212965386058|-77.212965386058|-77.212965386058|-77.212965386058|-79.108599242047|-79.108599242047|-79.731776935608|-80.514539426676|-80.514539426676|-81.238377140751|70.724862890234|70.724862890234|70.724862890234|70.724862890234|70.724862890234|70.724862890234|70.083180989149|69.536867765721|68.152075295245|67.958200419517|67.958200419517|67.958200419517|67.958200419517|67.108889406812|67.108889406812|-78.426095452154|-78.426095452154|-78.426095452154|-78.426095452154|-78.426095452154|-78.426095452154|-79.306772724616|-79.896414138462|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324||69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.230997747788|69.230997747788|69.230997747788|69.230997747788|65.904228264302|65.904228264302|65.904228264302|65.904228264302|65.904228264302|65.004698071447|64.123146447954|64.123146447954|64.123146447954|64.123146447954|64.123146447954
06875|953597|/equities/pp-properti-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.088931223678|19.088931223678|19.088931223678|18.654368026309|-21.939591081879|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.707790268363|-23.453100298181|-23.83677810909|-25.263086787878|-27.070096430976|22.276959628291|22.276959628291||22.276959628291|-25.429679471245|-25.429679471245|-26.532977190273|-27.147752433636|-28.941947148485|-30.713274609428|-33.125860677142|-38.473178530157|35.252023855381|32.168915394867|29.076572660964|26.973969623293|24.859966248103|22.733295831226|20.092550923584|18.769501026205|17.632778918005|16.48086546445|15.312072738278|13.624525264754
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||||937.45618902921||730.22909892135|559.6989988015|529.78257723114|529.78257723114|529.78257723114|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406||529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|||529.50742547406|529.50742547406|529.50742547406|529.50742547406|||529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|||529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406||529.50742547406|529.50742547406|453.34158386007|-583.22026683942|-583.22026683942|-587.16082325855|-587.16082325855|-603.62313695394||-612.5257077266|-612.52856414067|-622.05995572922|-622.05995572922|-630.62217303247|-632.5542566893|-632.5542566893|-632.5542566893||||||||-632.5542566893|-632.5542566893|-658.83806298811|-679.37604868518|-679.37604868518|-679.37604868518|-679.37604868518|-679.37604868518|-705.97338742798|-718.30376380887|-726.4486264543|-744.66514050478|-759.6279338942|-792.64214877133|-821.26905419037|-843.66811274399|616.33188725601|616.33188725601|469.53543028446||-511.14144409326|-511.14144409326|-515.9349378814|-521.26104209044|-527.17893565605|-531.75437295116|-560.39374772352||-567.32638635946|-571.02931817718|-575.49780065366|-575.49780065366|-575.49780065366|-575.49780065366|-575.49780065366|-575.49780065366|-616.10866739295|-691.23185265884|-728.86872517648|734.03474980391|673.92749978212||||613.80833309124|558.67592565694|508.52880628549|464.36534031721|422.18371146356|421.98190162618|||||||421.75766847353||||||||||||||||421.50852052615|||421.2316894735|420.924099415||420.58233268333||420.20259187037||419.78065763374||||||||419.31184181527||418.7909353503||||418.55449363779||||418.55449363779|418.55449363779|418.55449363779|||418.55449363779|418.55449363779|418.55449363779|418.55449363779||418.55449363779|417.28277070866|415.86974523184|412.40213538632|412.40213538632|412.40213538632|412.40213538632|412.40213538632|-423.59786461368|-425.55318290409||-431.5035365601|-433.22615173344|434.41538696284||434.2393188476||434.04368760845||433.82631956494|433.5847995166|||||433.31885309648|433.31885309648||||433.31885309648|433.31885309648|432.57650344054|426.30384559744||426.30384559744|426.30384559744|422.27635258943|422.27635258943|409.86261398826|398.06957109807|387.85507899785|375.61675444206|369.6852827134|369.20586968155|359.1176329795||359.01959219945|356.91065799939|354.78961999932
06877|101258|/equities/prasidha-aneka|JKSE||73.322750257853|73.322750257853|73.322750257853|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279||70.498552748279|70.498552748279|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|69.011107531485|68.679008368316|68.400010331254|||68.400010331254|68.250816660644|68.250816660644|68.250816660644|||68.250816660644|68.250816660644|68.250816660644|68.250816660644|65.229403284746|65.229403284746|64.866003649718|64.680251419405|64.680251419405|-78.214260060092|-78.214260060092|||-78.214260060092|-78.214260060092|-78.214260060092|-78.214260060092|-79.195336168407|-79.195336168407||-79.195336168407|-79.195336168407|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536||-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536||||||||-79.292424655536|-79.292424655536|-79.292424655536|-82.269360728373|-83.965956364859|-84.73995151651|-85.099946129456|-85.555495699395|-88.672772999328|-89.747525554809|-91.219472838676|-91.295645479847|-91.295645479847|-93.939606088719|-94.932895654133|-95.147661837925|-95.386290931028|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667||||80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|80.659204497667|68.288004997408|||-86.966900375756|-86.966900375756|||-86.966900375756|-86.966900375756|-86.966900375756|-86.966900375756|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527||-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.947223212807|-89.496914680897|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938||-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938
06878|1096064|/equities/pratama-abadi-nusa|JKSE||13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|12808.359868603|12808.359868603|12569.578009058|12569.578009058|12569.578009058|12523.142232286|12224.32470254|12092.305225045|11777.561361161|11576.457067957|11119.674519952|10266.305022169|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507||10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|||10187.351349235|10187.351349235|10187.351349235|10187.351349235|||10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|9718.0328444374|||9718.0328444374|9718.0328444374|9718.0328444374|9678.3698271527|9567.6331412808|9343.203490312||9204.9483225688|9138.8314695209|9108.0850062016|9108.0850062016|9108.0850062016|8797.8722291128|-10868.018776521|-10868.018776521||-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521||||||||-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-11606.131973912|-11717.138239397|-11717.138239397|-11817.65359933|-12529.337332589|-12833.985925099|-13141.928805666|-13453.532006295|-13538.646673662|-13680.108479899|-13680.108479899|-13680.108479899|-13680.108479899|-14175.120533221|-14251.383374347|-14251.383374347|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14648.590904156|-14665.540561711|-14665.540561711|-14665.540561711|-14665.540561711|-14665.540561711|-14665.540561711|-16038.87594199|-16038.87594199||||-16038.87594199|-16473.751046656|-16869.445607395|-17760.495119328|-18582.86434485|-18582.86434485|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|-18710.663411759|||-18710.663411759|-19010.459346398|||-19178.425029353|-19178.425029353|-19178.425029353|-19388.527810392|15818.178920298|15818.178920298|15818.178920298|15818.178920298|15749.365466998|15620.128296665|14909.864774072|14908.183082302|13520.20342478|-16908.431137461|-16908.431137461|-16908.431137461|-16908.431137461|-16908.431137461|-16908.431137461||-16908.431137461|-16908.431137461|-17119.090152734|-17392.044614149|-17616.024847942|-17616.024847942|-17616.024847942|-17713.638719935|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|13970.846783821|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|12826.584662855|11911.482958728|11276.64773192|10497.664146578|10147.404607308|10011.005119232|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9150.9518782809|8644.471122764|8644.471122764|8644.471122764|8644.471122764|8644.471122764|8161.6373426118|8161.6373426118||8161.6373426118|7911.5414917909|7629.4905464344|7338.3228293715|6523.1364770795|6480.7958260267|6480.7958260267|6480.7958260267|6480.7958260267|6480.7958260267|6480.7958260267|6150.8842511408|6094.0380568231|5408.6533964701|5255.7449339137|5255.7449339137|5166.1054821263|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||944.5386534556|938.84401661185|938.84401661185|938.43779623539|935.48644026154|931.65160029061|927.11288921178|924.01432134643|916.68257927381|914.92508808201|914.08343120223|913.14825689137|900.12130480416|900.12130480416|898.82259852365|898.82259852365|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867||895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|893.63499110963|892.64999012181|892.00616064421|892.00616064421|890.84017849357|-917.65824036951|||-917.65824036951|-917.65824036951|-917.65824036951|-921.2869337439|||-923.37437082655|-924.58263425172|895.33470634266|895.33470634266|895.33470634266|895.33470634266|895.33470634266|888.9830070474|882.48111894155|881.64568771284|879.32854190315|||876.61881887334|876.61881887334|876.61881887334|876.61881887334|876.61881887334|876.61881887334||876.61881887334|876.61881887334|876.61881887334|876.61881887334|876.61881887334|863.74313208148|848.17540326396|848.17540326396||848.17540326396|848.17540326396|847.13933695996|833.48815217773|828.87572464192|826.10945218964|-854.484367957|-854.484367957||||||||-854.484367957|-854.484367957|-854.484367957|-854.484367957|-854.484367957|-854.484367957|-854.484367957|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-858.3778689061|-860.97540989566|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903||||-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-862.36435761903|-870.96039735448|-873.62537360011|-873.62537360011|-873.62537360011|-877.76114348437|-877.76114348437|-877.76114348437|-881.95682609374|-883.84091788194|-884.26768653549|-885.28034832417|||-885.28034832417|-885.28034832417|||-885.28034832417|-886.70486738569|-886.70486738569|-886.70486738569|-897.17207487299|-899.35786096999|-905.11984552221|-907.63316169134|-913.75906854594|-919.4545206066|-926.89391178511|-941.27101309456|-950.5789034384|-950.89012817339|-950.89012817339|-950.89012817339|-955.15569797043|-959.27367932245|-959.27367932245||-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-961.69297702495|-970.70120620364|-970.70120620364|-975.38592623631|-975.38592623631|-975.38592623631|-975.38592623631|-979.4887978226|-979.4887978226|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|942.81912668121|940.07680742356|939.2520082484|933.33556472045|932.31729413383|931.18588237092|924.92875818992|921.97994838261|921.97994838261|920.2554982029|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579||914.98396037579|914.98396037579|914.98396037579|914.98396037579|913.1422356871|913.1422356871|913.1422356871|913.1422356871|913.1422356871|913.1422356871|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.37744747362
06880|101550|/equities/prima-alloy-st|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||-4245.0156356364|-4245.0156356364|-4245.0156356364|-4251.684039596|-4265.7600439956|-4271.400048884|-4295.44449876|-4320.4938875111|-4366.1043194568|-4376.2270216187|-4442.2555822453|-4442.2555822453|-4523.6173136059|-4555.1128954019|-4555.1128954019|-4555.1128954019|-4555.1128954019|-4555.1128954019|-4643.4587726688|-4669.2095647034|-4669.2095647034|-4669.2095647034|-4704.1217385593|-4742.6194303201|-4742.6194303201||-4773.8171472644|-4773.8171472644|-4773.8171472644|-4773.8171472644|-4814.7968302937|-4834.1040196073|-4834.1040196073|-4834.1040196073|-4850.1155773415|-4860.6839748238|-4874.6488609154|-4900.1654010171|-4935.7393344634|||-4984.9868326709|-4984.9868326709|-5033.3187029677|-5054.798558853|||-5087.5539542811|-5090.0599492012|-5125.0666102235|-5152.8023323023|-5152.8023323023|-5152.8023323023|-5152.8023323023|-5178.6692581137|-5224.9188751846|-5224.9188751846|-5224.9188751846|||-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846||-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846||-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846||||||||-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.8133249646|-5307.4947500628|-5307.4947500628|-5307.4947500628|-5307.4947500628|-5307.4947500628|-5334.407098843|-5334.407098843|-5379.8967764922|-5392.8258291301|-5392.8258291301|-5392.8258291301|-5392.8258291301|-5429.5286990334|-5451.0183475307|-5451.0183475307|-5451.0183475307|-5451.0183475307|-5451.0183475307|-5463.6314972564|-5489.1517774435|-5489.1517774435||||-5489.1517774435|-5489.1517774435|-5489.1517774435|-5489.1517774435|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|||-5508.2738775086|-5508.2738775086|||-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5508.2738775086|-5546.6931972318|-5557.1569840448|-5557.1569840448|-5557.1569840448|-5557.1569840448|5285.7571031167||5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107||-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107
06882|1057208|/equities/prima-cakrawala-abadi|JKSE||-28.770225508679|-28.770225508679|-28.770225508679|-29.578028342977|-29.929664620959|-29.929664620959|-29.977405134399|-30.589389054814|-30.589389054814|-31.098011178783|-31.098011178783|-31.72001242087|-31.855569356522|-32.006188173913|-32.260162193963|-32.260162193963|-32.260162193963|-32.260162193963|-32.260162193963|28.935219160804|28.935219160804|28.935219160804|28.935219160804|28.935219160804|28.935219160804||-32.242497721805|-32.242497721805|-32.242497721805|-34.824997468672|32.15432411275|32.15432411275|28.727026791945|25.25225199105|-29.17935255|-29.17935255|-29.17935255|-31.0881695|-32.986855|||-35.54095|-38.0455|-40.495|-43.55|||-46.5|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001||||||||-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001||-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002||-50.000000000003|-50.000000000003|-50.000000000003||-50.000000000004|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007|-50.000000000007||-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011||-50.000000000013|-50.000000000014||-50.000000000015|-50.000000000017|-50.000000000019|-50.000000000021|-50.000000000024|-50.000000000026|-50.000000000029|-50.000000000032||||-50.000000000036|-50.00000000004|-50.000000000044|-50.000000000049|-50.000000000055|-50.000000000061|-50.000000000067|-50.000000000075|-50.000000000083|-50.000000000093|-50.000000000103|-50.000000000114|-50.000000000127|-50.000000000141|-50.000000000157|-50.000000000174|-50.000000000194|||-50.000000000215|-50.000000000239||||-50.000000000265|-50.000000000295|-50.000000000328|-50.000000000364|-50.000000000405|-50.00000000045|-50.000000000499|-50.000000000555|-50.000000000617|-50.000000000685|-50.000000000761|-50.000000000846|-50.00000000094|-50.000000001044|-50.00000000116|-50.000000001289|-50.000000001432|-50.000000001592||-50.000000001768|-50.000000001965|-50.000000002183|-50.000000002426|-50.000000002695|-50.000000002995|-50.000000003328||-50.000000003697|-50.000000004108|-50.000000004565|-50.000000005072|-50.000000005636|-50.000000006262|-50.000000006957|-50.00000000773|-50.000000008589|-50.000000009544|-50.000000010604|-50.000000011782|-50.000000013092|-50.000000014546|-50.000000016162|-50.000000017958|-50.000000019954|-50.000000022171|-50.000000024634|-50.000000027371|-50.000000030413|-50.000000033792|-50.000000037546|-50.000000041718|-50.000000046353|-50.000000051504||-50.000000057227|-50.000000063585|-50.00000007065|-50.0000000785|-50.000000087222|-50.000000096914|-50.000000107682|-50.000000119646|-50.000000132941|-50.000000147712|-50.000000164124|-50.00000018236|-50.000000202622|-50.000000225136|-50.000000250151|-50.000000277946||-50.000000308828|-50.000000343143|-50.00000038127|-50.000000423633|-50.000000470703|-50.000000523004|-50.000000581115|-50.000000645684|-50.000000717426|-50.00000079714|-50.000000885711|-50.000000984124|-50.000001093471|-50.000001214968|-50.000001349964|-50.00000149996|-50.000001666622|-50.000001851803|-50.000002057558|-50.000002286176|-50.000002540196
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||-103.15059507106|-103.15059507106|-103.15059507106|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-104.27166404016|-104.35740448907||-105.26840060379|-105.26840060379|-105.57600067088|-105.74053437399|-105.74053437399|-105.74053437399|-105.74053437399|-105.74053437399||||||||-105.74053437399|-105.74053437399|-105.74053437399|-106.43392708221|-106.74132658739|-106.74132658739|-106.74132658739|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-109.00338657109|-109.00338657109|-109.00338657109|-109.50376285677|-109.67084761864|-109.91885818743|-109.91885818743|-109.91885818743|-110.18464305622||||-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|||-110.18464305622|-110.18464305622|||-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622|-110.18464305622||101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.36183229758|101.36183229758|100.67981366397|100.62322674565|100.62322674565|98.386699685984|98.386699685984|98.207444095538|98.008271217264|97.843491708147|97.843491708147|97.843491708147|97.843491708147|97.843491708147|97.843491708147|97.843491708147||97.843491708147|97.381657453497|96.757397170552|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|95.174986901244
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|41.219025595047|41.219025595047|-42.312193783281|-42.457993092534|-42.619992325038|-42.799991472264|-44.999990524738|44.828010024183|44.828010024183|44.828010024183|44.828010024183|44.828010024183||44.828010024183|44.697788915759|44.553098795288|44.392331994764|44.213702216405|44.015224684894|43.794694094327|42.972098909201|42.972098909201|42.972098909201|42.972098909201|42.635665454668|41.761850505186|||41.179833894651|-44.30884704364|-44.30884704364|-46.009830048489|||42.256060318099|42.256060318099|42.256060318099|42.256060318099|42.256060318099|42.256060318099|41.84006702011|41.377852244566|40.86428027174|39.293644746378|39.193626273509|||39.193626273509|39.193626273509|39.193626273509|39.193626273509|39.193626273509|39.193626273509||-45.140944561029|-45.140944561029|-45.140944561029|-45.140944561029|-45.15660506781|-45.785116742011|-47.205685268901|-49.061872521001||-50.735413912223|-52.872682124692|-53.858535694103|-56.842817437892|-61.603130486547|-66.447922762829|-74.553247514255|-81.822013051104||||||||-81.822013051104|-81.822013051104|-83.91334783456|-84.917713376|-84.917713376|-89.797459306667|-90.552732562963|-90.959927455102|-90.959927455102|-90.959927455102|-90.959927455102|-90.959927455102|-91.788808283447|-93.444852360745|-93.444852360745|-93.444852360745|-93.444852360745|-93.444852360745|-93.444852360745|-94.327613734162|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-96.787410809285|-97.986012010316|-98.98445778924|-100.54246610321|-100.54246610321|-100.54246610321|-101.38051789246|-102.31168654717||||-104.17965171908|-104.92183524342|-105.99609289312|-105.99609289312|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-106.75174813779|-108.50194237533|-110.22438041703|||-111.01399240517|-111.01399240517|||-111.01399240517|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804||85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|84.757771524449|84.757771524449|84.286412804943|82.429347561048|80.199275067831|78.221416742035|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|75.491279268577|75.491279268577|75.491279268577|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601||75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||2841.748752291|2841.748752291|2841.748752291|2841.748752291|2824.1652803233|2804.4015806461|2804.4015806461|2772.1128673845|2749.0142970939|2746.126996771|2710.6966630789|2685.2185145321|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694||2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2662.2895790771|2642.2710852804|||2642.2710852804|2624.7024255794|2624.7024255794|2624.7024255794|||2624.7024255794|2624.7024255794|2609.1138061993|2576.2375624437|2555.8195138263|-2734.7035302144|-2734.7035302144|-2734.7035302144|-2734.7035302144|-2746.1154694005|-2746.1154694005|||-2766.7949660005|-2779.2166288895|2586.9116684627|2586.9116684627|2586.9116684627|2586.9116684627||2586.9116684627|2583.7907427363|2553.1008252626|2510.1120280695|2475.1244756328|-2681.8118556943|-2681.8118556943|-2681.8118556943||-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943||||||||-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2684.6500998928|-2713.5001109919|-2728.3334566577|-2736.2141440219|-2736.2141440219||||-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|||-2750.5722836951|-2750.5722836951|||-2750.5722836951|-2750.5722836951|-2750.5722836951|-2750.5722836951|-2764.5247596612|-2783.9163996236|-2785.4626662484|-2808.8474069427|-2819.8304521585|-2826.2482124044|-2826.2482124044|-2826.2482124044|-2826.2482124044|-2853.0535693382|-2882.8372992647|-2935.3747769608|-2937.6386410675|-2942.8239246468|-2942.8239246468||-2942.8239246468|-2947.8073143788|-2947.8073143788|-2969.2303493097|-2984.7003881219|-3013.0004312466|-3032.2227013851|-3046.766805952|-3046.766805952|-3046.766805952|-3046.766805952|-3098.0742288355|-3108.9713653728|-3116.5622005746|-3116.5622005746|-3116.5622005746|-3116.5622005746|-3116.5622005746|-3116.5622005746|-3116.5622005746|-3116.5622005746|-3127.8468895273|-3178.1632105859|-3200.736900651|-3223.5965562789|-3236.773951421|-3237.5604338531|-3237.5604338531|-3250.6227042812|-3258.4696714236|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|3046.5171605059|-3279.3560001136|-3279.3560001136|-3279.3560001136|-3279.3560001136|-3279.3560001136|-3279.3560001136|-3279.3560001136||-3279.3560001136|-3279.3560001136|-3284.2844445707|-3297.5382717452|-3312.8203019391|-3335.0867925175|-3335.0867925175|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||-211.96036647747|167.12792794167|167.12792794167|167.12792794167|167.12792794167|153.41991993519|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|||||151.85393301269|151.85393301269|151.85393301269|147.90761013975|147.90761013975|147.90761013975|147.90761013975|145.86124708611|145.86124708611|145.24845319273|145.24845319273|133.22050354748|124.8005594972|||123.24143147803|123.24143147803|119.62868690448|119.62868690448|||119.62868690448|119.62868690448|118.71442827713|118.71442827713|118.12714253015|116.75238058905|116.60753823708|116.60753823708|116.60753823708|116.60753823708|116.60753823708|||116.60753823708|116.60753823708|116.60753823708|116.60753823708|116.60753823708|116.60753823708||115.5133184531|115.5133184531|115.5133184531|115.5133184531|109.34813161456|108.83125734951|-137.67444111594|-137.67444111594||-137.67444111594|-137.67444111594|-137.67444111594|-137.67444111594|-137.67444111594|-137.67444111594|-138.19382346216|-138.23244841091||||||||-138.23244841091|-138.23244841091|-138.23244841091|-138.23244841091|-141.83435397515|-141.83435397515|-141.83435397515|-141.83435397515|-141.83435397515|-141.83435397515|-142.37150441683|-143.47104448478|-143.47104448478|-143.47104448478|-143.47104448478|-143.47104448478|-143.47104448478|-143.47104448478|-147.79453510864|-147.79453510864|-147.79453510864|-147.79453510864|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474||||-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|||-150.0972147474|-150.0972147474|||-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474|-150.0972147474||-150.0972147474|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-156.95622610232|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-158.14552192218||||||||||||||||||||||||-158.14552192218|-164.7172465802|139.00339928371|139.00339928371|137.60296207865|137.60296207865|135.38398426291|135.38398426291|135.38398426291|135.38398426291||135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|129.48220473657|129.36911637396|126.74346263774|124.53934467601|124.53934467601|124.53934467601|124.53934467601|124.53934467601|124.32149408446|121.91277120495|119.73641244995|118.15156938883
06887|101259|/equities/provident-agro|JKSE||342.13413563127|342.13413563127|339.37126181252|333.43704688059|333.43704688059|333.43704688059|333.43704688059|333.43704688059|325.93005208955|320.95403627417|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052||-377.98395680052|-378.24136735325|-378.24136735325|-378.24136735325|-385.04596372583|-392.2732930287|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|||362.9530857613|362.9530857613|362.9530857613|362.9530857613|||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613||||||||362.9530857613|362.05898417922|359.62109353246|352.55979908431|352.55979908431|352.55979908431|342.73311009368|334.2590112152|320.176679128|285.97408792|278.50156844926|-342.67889174211|-342.67889174211|-343.5961688464|-343.5961688464|-343.5961688464|-343.5961688464|-343.5961688464|-344.77352094044|-345.74835660049|-348.0537295561|-348.94858839567|-357.49843155074|-363.88714616749|-372.98571796388|-379.31746440431|-387.35273822701|-388.46017065063|-388.46017065063|-396.51130072292|-399.23477858102|-402.37197620113|-407.79256321128|-407.79256321128|-414.32507023475|-424.80563359417|-429.33959288241|-432.88838627458|-432.88838627458|375.66047039038|375.66047039038||||375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|375.66047039038|||371.17830043375|365.75366714862|||362.07860141804|362.07860141804|346.08733490894|334.43037212104|-398.14489420982|-398.14489420982|-398.14489420982|-404.4943268998|-405.77147433311|-419.14400407667|-419.14400407667|-419.14400407667|-419.14400407667|-419.14400407667|-419.14400407667|-419.14400407667|-419.14400407667|-420.84444947737|-420.84444947737||-422.94785399953|-422.94785399953|-422.94785399953|-422.94785399953|-422.94785399953|-422.94785399953|-426.05087977702|-426.05087977702|-426.05087977702|-426.05087977702|-426.05087977702|-427.76651824323|-427.76651824323|-430.14497522212|-430.14497522212|-430.14497522212|-430.14497522212|-434.16663607669|-434.16663607669|398.15031855107|398.15031855107|398.15031855107|398.15031855107|398.15031855107|398.15031855107|398.15031855107|398.15031855107|398.15031855107|398.15031855107|388.50035394564|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|388.1632497377|387.07027748633|379.63364165148|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811||369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811|369.43352814811
06888|101588|/equities/star-petrochem|JKSE||-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.467699268104|-32.464110297893||-32.682344775437|-33.424827528263|-34.527586142515|-34.622126713059|-34.622126713059|-34.622126713059|-34.622126713059|-34.622126713059|-34.622126713059|-35.2045633924|-35.2045633924|-35.2045633924|-36.338403769333|||-37.264261493561|-37.264261493561|-37.264261493561|-37.264261493561|||-37.264261493561|-40.071401659512|-42.648988964354|-42.648988964354|-42.648988964354|-42.648988964354|-47.332209960393|43.07532226623|38.750358073589|35.389286748432|31.988096387147|||27.542329319052|26.713699243391|-30.958395995813|-30.958395995813|-33.398217773126|-35.775797525695||-38.584219472995|37.684200585561|34.538000650624|31.375556278471|28.195062531634|25.994513924038|23.77168213782|21.524091264244||19.248990293605|-21.8963082795|-21.8963082795|-21.940342532778|-21.989269480864|-22.066999359092|-22.066999359092|-22.62999928788||||||||-23.366665875422|-23.74073986158|-24.156377623978|-25.618197359975|-26.437856460872|-26.437856460872|-26.437856460872|-27.430951623191|-28.645501803545|-29.383890892828|-31.315434325364|-33.486878361268|-33.486878361268|-33.486878361268|-35.540975956965|-38.045528841072|-40.495032045635|-43.550035606261|-46.500039562513|-50.000043958347|-50.000048842608|-50.000054269565|-50.000060299516|-50.000066999463|-50.000074443847||-50.000082715386|-50.000091905984|-50.00010211776|-50.000113464178|-50.000126071309|-50.000140079232|-50.000155643591|-50.000172937324|-50.000192152582||-50.000213502869|-50.00023722541|-50.000263583789|-50.000292870876|-50.000325412085||||-50.000361568983|-50.000401743315||-50.000446381461|-50.000495979401|-50.000551088223|-50.000612320248|-50.000680355831|||-50.000755950923||-50.00083994547|-50.000933272745|-50.001036969716||-50.001152188574|||-50.001280209527|-50.001422455029|||-50.001580505588|-50.00175611732|-50.001951241467|-50.002168046074|-50.002408940083|-50.002676600092|-50.002974000102||-50.003304444558|-50.003671605064|-50.004079561183|-50.004532845759||-50.005036495287|-50.005596105875|-50.006217895416|-50.006908772685|-50.007676414094|||||-50.008529348994|-50.009477054437|-50.010530060486|-50.011700067207|-50.013000074674||-50.014444527416|-50.016049474906|-50.017832749896|||||-50.019814166551|-50.022015740612|-50.024461934013|-50.027179926682|-50.030199918535||-50.033555465039||-50.037283850043|-50.041426500048|-50.046029444498|-50.05114382722|-50.056826474689|-50.063140527432|-50.070156141591|-50.077951268434|-50.086612520483|-50.09623613387|-50.106929037633|-50.118810041814||-50.132011157572|-50.146679063968|-50.162976737743|-50.181085264159|-50.201205849065|-50.223562054517|-50.248402282796|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834||-50.26594470834|-50.26594470834|-50.26594470834||-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834||-50.26594470834|-50.26594470834|-50.26594470834|||-50.26594470834||-50.26594470834|-50.26594470834
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||63.325975274|62.319564503953|62.319564503953|62.319564503953|62.319564503953|62.319564503953|62.319564503953|62.319564503953|62.319564503953|62.319564503953|62.319564503953|62.319564503953|61.96618278217|60.896521953296|60.896521953296|60.162802170329|59.976378860431|59.976378860431|59.976378860431|59.976378860431|59.69597651159|58.939973901767|58.747823270365|58.747823270365|58.747823270365||58.747823270365|58.747823270365|58.747823270365|58.747823270365|58.747823270365|54.053136967072|-71.663181147698|-72.514645719664|-74.573636690943|-74.573636690943|-74.581818545493|-76.313131717214|-76.903479685793|||-77.059421873104|-79.454913192338|-80.641868138688|-80.641868138688|||-81.602075709654|-82.446750788504|-82.718611987227|-83.520679985807|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|||-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118||-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118||-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-85.144663445118|-91.882300549529|68.390351799111||||||||68.390351799111|68.390351799111|68.390351799111|68.390351799111|68.390351799111|68.390351799111|64.878168665679|61.253520739643|60.461136715609|-79.735795147768|-79.735795147768|-79.735795147768|-79.735795147768|-79.735795147768|-79.735795147768|-79.735795147768|-79.735795147768|-79.735795147768|-85.136784133047|74.792462074393|74.792462074393|71.16483783272|71.16483783272|71.16483783272|71.16483783272|71.16483783272|71.16483783272|71.16483783272|70.460930925244|67.123256583605|-73.557947073244|-73.557947073244|-73.557947073244|-75.175496748049|-76.194996386722|-76.304521792485|-76.304521792485|-76.304521792485|-77.505024213872|-80.450026904302|70.170359847123||||70.170359847123|70.170359847123|70.170359847123|68.967066496804|-78.925481670218|-81.361646300242|76.474636717671|76.474636717671|76.474636717671|76.474636717671|76.474636717671|76.474636717671|76.474636717671|76.474636717671|76.474636717671|-78.062176891764|-78.062176891764|||72.346543543821|72.346543543821|||72.346543543821|72.346543543821|72.346543543821|72.346543543821|72.346543543821|72.346543543821|72.346543543821|72.346543543821|69.05171504869|-74.004055495445|-74.004055495445|-81.726728328272|77.359190746365|70.843545273739|64.492828081932|55.603142313258|53.336824792508|52.207583102787|50.286203447541||-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.856409080306|-53.13901857831||-53.13901857831|-53.13901857831|-53.13901857831|-53.13901857831|-53.987798420345|-54.541998244827|-54.669133635589|-54.669133635589|52.951686869643|52.951686869643|52.724096521826|52.471218357584|52.190242619538|51.378047355042|50.849441179064|50.849441179064|50.215282824505|50.215282824505|50.215282824505|49.683647582783|-52.984940332972|-52.984940332972|-52.984940332972|-52.984940332972|-52.984940332972|-53.038822592192|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|49.691067604408|46.712297338231|-50.251224460064|-50.251224460064||-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064
06890|1075239|/equities/pt-dafam-property|JKSE||48.599028001474|48.599028001474|-50.041113852574|-50.041113852574|49.958886147426|49.954317941585|49.949242157316|49.943602397018|49.937335996687|49.930373329652|49.922637032947|49.914041147718|49.904490164131|49.893877960146|49.882086622385|49.868985135983|49.85442792887|49.8382532543|49.820281393666|49.800312659629||49.778125177366|49.753472419296|49.726080465884|49.695644962093||49.661827735659|49.624253039621|49.582503377357|49.53611486373|49.484572070811|49.427302300901|49.363669223224|49.292965803582|49.214406448424|49.127118276027|49.030131417808|48.922368242009|48.802631380009|||48.727316734289|48.727316734289|48.727316734289|48.727316734289|||48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|||48.727316734289|48.727316734289|-50.065041068779|-50.065041068779|-50.072267854199|-50.080297615777||-50.089219573085|-50.099132858983|-50.110147621093|-50.122386245658|-50.135984717398|-50.148727204116|-50.148727204116|-50.148727204116||-50.148727204116||-50.148727204116||||-50.148727204116|-50.148727204116|||||||||-50.148727204116||-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|||-50.148727204116|49.851272795884|49.834747550983|49.816386167759||49.795984630843|49.773316256492|49.74812917388|49.720143526533|||49.689048362815|49.654498180906||49.616109089895|49.573454544328|49.526060604809|49.47340067201|49.449971891604|49.449971891604||49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604||||49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.449971891604|49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|||49.089126908766|49.089126908766|||49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|49.089126908766|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138||48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.548900446789|-52.445801917544|-52.445801917544|-52.445801917544|-52.445801917544|-52.445801917544|-52.71755768616|-53.019508540178|-53.43828331986|-53.43828331986|-53.43828331986|-53.820314799845|-54.707536655761|-54.707536655761|-54.707536655761|-54.707536655761|-55.730596284179|-55.978440315754|-56.253822573061|-56.559802858956|-56.610867727106|-56.610867727106|-56.956519696785|-57.340577440872||-58.046059589674|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1008.4879241112|1008.4879241112|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1126.3453088015|-1131.4947875572|-1139.4386528413|-1150.7651698237|-1157.2601780846|-1157.2601780846|-1157.2601780846||-1169.1779756496|-1206.3088618329|1035.9963536256|1035.9963536256|1035.9963536256|1035.9963536256|1035.9963536256|1035.9963536256|996.40103377998|996.40103377998|996.40103377998|943.50114864442|942.56731820688|||942.56731820688|942.56731820688|942.56731820688|942.56731820688|||942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|941.74146467431|919.71273852701|902.3614055889|||902.3614055889|900.957117321|868.8966844046|868.8966844046|868.8966844046|868.8966844046||868.8966844046|868.8966844046|868.8966844046|832.94076044956|821.87862272173|813.57835764298|813.57835764298|813.57835764298||763.14261960331|730.43624400367|729.65138222631|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324||||||||-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|715.99987517378|715.99987517378|714.9998613042|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|705.66412769514|704.0712529946||||703.13472554956|700.70525061062|696.61694512291|694.01882791435|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|||-732.87148340666|-732.87148340666|||-732.87148340666|-732.87148340666|-732.87148340666|-732.87148340666|-745.41275934073|-752.40306593415|-752.41966885091|-752.41966885091|-752.41966885091|710.11241766177|710.11241766177|710.11241766177|710.11241766177|710.11241766177|710.11241766177|710.11241766177|710.11241766177|710.11241766177|710.11241766177||704.8471307353|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|690.04845526692|690.04845526692|690.04845526692|687.27606140769|683.64006823076|679.32229803418|678.33991499888|678.33991499888|678.33991499888|678.04310493689|678.04310493689|672.21370979862|672.21370979862|665.79301088736|663.93667876373|662.98519862637|659.42799847374|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|658.96533702499|658.96533702499|658.96533702499|658.96533702499|658.96533702499|658.01704113887|656.96337904319|655.79264338132|655.60719256697|655.60719256697|655.60719256697|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747||653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||-15.766738254746|-15.766738254746|-15.766738254746|-15.766738254746|-15.766738254746|-16.185264727496|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.850084613912|-17.314919276435|-17.314919276435|-17.794354751594|-18.771505279549||-19.746116977277|-22.71790775253|18.313435830522|16.626039811691|16.251155346324|15.056839273693|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|||-16.258221883322|-16.258221883322|-16.826660392199|-16.826660392199|||-16.826660392199|-16.826660392199|-17.251844880221|15.423648296023|15.423648296023|14.52627588447|14.1403065383|12.433673931444|-14.186759623047|-14.186759623047|-14.186759623047|||-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047||-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047||-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.540844025608|-15.378715584008|-15.531906204454||||||||14.812461475983|14.812461475983|14.680512751092|14.533903056769|14.523337107122|14.523337107122|14.359263452358|-15.589218941688|-15.589218941688|-15.589218941688|-15.589218941688|13.249356732938|13.249356732938|13.249356732938|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.200432742134|13.000480824594|12.278312027326|-14.932356615465|-14.932356615465|-14.932356615465|-15.181921747487|-15.181921747487|-15.535468608319|-15.706076231466|-15.895640257184|-16.506963280474|-16.506963280474|-16.60736207466|-16.60736207466|-16.857079839895||||-16.857079839895|-16.857079839895|-16.857079839895|-16.857079839895|-17.78564426655|15.95407453555|15.95407453555|15.95407453555|15.95407453555|15.95407453555|15.95407453555|15.95407453555|15.95407453555|14.226749483944|-16.491726766028|-16.491726766028|-16.491726766028|||-16.491726766028|-16.491726766028|||-16.491726766028|-16.491726766028|-16.491726766028|-16.491726766028|-16.491726766028|-16.491726766028|-16.491726766028|-16.879696406697|-17.255218229664|-17.616909144071|-18.463232382301|-19.792480424779|19.230577305801|18.145085895335|17.050095439261|15.944550488067|14.827278320075|13.696975911194|-14.954079682861||-14.954079682861|-14.954079682861|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-16.186931522307|-17.096590580341|-17.496211755934|-17.884679728816|-18.581968798683|-18.581968798683|-18.581968798683|-18.581968798683|-18.97996533187|-19.866628146522|-20.74069794058|-20.934108822866|-21.149009803185|-21.387788670205|-22.15309852245|-23.071726570926|-23.071726570926|-23.524140634363|-23.741563286165|-23.741563286165|-23.741563286165|-23.741563286165|-23.741563286165|-23.741563286165|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189||-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-25.901080979878|-27.778978866531|-29.643309851701|-31.49256650189|-33.325073890989|-35.805637656654|-38.228486285172|-42.208007759471|41.791992240529|38.768880267254|35.743200296949|32.71466699661|29.682963329567|27.647737032852|25.608596703169|23.565107447966|21.516786053295
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||154.03224813484|154.03224813484|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526||148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|||148.03603726526|148.03603726526|148.03603726526|148.03603726526|||148.03603726526|148.03603726526|148.03603726526|144.89991394411|144.89991394411|144.89991394411|142.88878264705|142.88878264705|139.54309183006|130.74444067686|130.74444067686|||130.74444067686|130.74444067686|130.74444067686|130.74444067686|130.74444067686|130.74444067686||130.74444067686|116.04937852984|115.61042058871|113.67824509857|110.53138344286|-137.31361785078|-137.31361785078|-137.31361785078||-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078||||||||-137.52479477333|-137.52479477333|-137.52479477333|-137.52479477333|-147.3515984856|-147.3515984856|-148.55733165066|-148.95259072296|-153.11398969218|-155.34887743575|-155.55430826195|-161.67145362439|-164.57939291598|-168.31043657332|-171.17826285924|-181.47584762138|-186.14302175479|-186.14302175479|-190.15891306088|-192.23170515895|-192.23170515895|-192.23170515895|-196.31300573217|-198.07000636908|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|-199.09742822|151.90783662357||||151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|151.90783662357|107.81573193867|-129.74341157584|-130.24747815615|||-130.24747815615|-130.24747815615|||-133.88577550143|-133.88577550143|-134.15086166825|-136.8342907425|-139.31587860278|-139.57319844753|-143.24799827504|-148.05333141671|-153.55925712967|-153.56584125519|-153.59363117925|-153.59363117925|-155.88181242139|-156.28437917886|-156.28437917886|-156.28437917886|-156.77821278159|-156.77821278159|-156.77821278159||-156.77821278159|-156.77821278159|-156.77821278159|-159.25356975732|-169.61507750813|-182.46119723126|-186.23466359029|-188.59217727196|-188.59217727196|-189.82464141329|-194.69404601477|-195.22104446268|-195.22104446268|-198.24560495853|-206.43956106503|-214.54395673892|-218.78883548015|-218.78883548015|-227.0431505335|-227.99238948167|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-234.06417955104|-234.29353283448|-234.49570619492|-234.49570619492|-234.49570619492|-234.49570619492||-234.55078466102|-236.05642740113|-236.83509555695|-236.83509555695|-238.37232839661|-239.63592044068|-242.11842029714|-242.11842029714|-244.73879049029|-244.73879049029|-246.26532276699|-247.57447255184|-247.57447255184|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843
06895|101578|/equities/sierad-produce|JKSE||-763.74687708896|-767.77430787662|-771.41589764069|-772.6122193095|-772.6122193095|752.09753410056|-733.34740072175|-733.34740072175|-733.34740072175|||-733.34740072175||||-733.34740072175|-733.34740072175||-733.34740072175|-733.34740072175|-737.05266746861|||-741.16963052067|||-745.74403391186||-759.99337101318||-765.75687802254|-765.75687802254||-765.75687802254|-765.75687802254||-765.75687802254|-765.75687802254|-805.56319780283|||710.77979907474|710.77979907474|710.77979907474|710.77979907474||||710.77979907474|710.77979907474|710.77979907474|710.77979907474|710.77979907474|710.77979907474|710.77979907474|703.02441574038|703.02441574038|703.02441574038|||702.68446387701|702.68446387701|700.48273764113|694.4252640457|691.72872104407|691.72872104407||679.1430233823|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317||-773.23794254317||-779.98660282575|-786.19357236054|-786.19357236054|-786.19357236054|-786.19357236054|-788.70534049977||||||||-788.70534049977|-788.70534049977|-788.70534049977|-788.70534049977|||-788.70534049977|-788.80288950588|-788.80288950588|-815.95148013664|-815.95148013664|-815.95148013664|-815.95148013664|-815.95148013664|-828.64380263782|-828.64380263782|-837.48659801901|-837.48659801901|-837.48659801901||-837.48659801901|-837.48659801901|-837.48659801901|-856.14323230427|-856.14323230427||||-856.14323230427|-856.14323230427||-856.14323230427|-856.14323230427|-881.62574653959|-881.62574653959||-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959||||-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959||-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959|-881.62574653959|-898.73548955505|-898.73548955505||-901.92832172783|||-902.66395629909|-902.66395629909|||-902.66395629909|-902.66395629909|-918.47856237885|-918.47856237885|-918.47856237885|-918.47856237885|-918.47856237885|-919.97618042095|-942.19575602327|-956.72315558429|-956.72315558429|-960.80350620476|-962.55945133863|-983.39939037625|-990.44376708473|-1005.4930745386|-1019.4019573169|-1019.4019573169|-1019.4019573169||-1019.4019573169|-1019.4019573169|-1019.4019573169|-1019.4019573169|-1028.5021747965|-1050.8357497739|-1072.5450165836|-1072.5450165836||-1072.5450165836|-1072.5450165836|904.20948507477|904.20948507477|904.20948507477|904.20948507477|904.20948507477|837.45498341641|824.39415385383|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-937.81585943971|-948.40651048857|-955.35503625169||-955.35503625169|-955.35503625169|-955.35503625169|-955.35503625169|-955.35503625169|-955.35503625169|-960.95004027965|-971.05560031072|-972.83955590081|-983.11179004014|-983.11179004014|-983.11179004014||-983.11179004014|-983.11179004014|-985.25380125196|-985.25380125196|-985.25380125196|-985.25380125196||-985.25380125196|-985.25380125196||-985.25380125196|-985.25380125196||-985.25380125196|-993.05977916885|-1000.1772278141||-1000.1772278141|-1000.1772278141|-1000.1772278141|-1008.252475349|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083
06896|1076784|/equities/pt-surya-pertiwi|JKSE||-707.00185534069|-714.47623127677|663.47139185091|663.47139185091|655.58196524804|655.58196524804|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-690.10073760616|-690.10073760616|-691.72930568661|-691.72930568661|-692.47700631846|-695.80778479829|-698.39753866477|-698.77504296085|-699.14348873777|-699.14348873777||-699.14348873777|-699.14348873777|-701.27054304197|-706.1339367133|-713.75992968144|-721.80175160419|660.98972476448|660.98972476448|660.98972476448|660.98972476448|660.98972476448|659.8967417894|659.8967417894|||659.8967417894|656.55272334919|656.55272334919|656.55272334919|||656.55272334919|644.50302594355|638.55010417496|638.55010417496|638.55010417496|638.11122686107|635.2155812006|635.2155812006|635.2155812006|635.2155812006|635.2155812006|||635.2155812006|635.2155812006|635.2155812006|635.2155812006|635.2155812006|635.2155812006||634.12842355623|613.19824839581|592.99805377312|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699||-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-638.00097647443||||||||-641.66800613777|-641.66800613777|-641.66800613777|-642.21402025393|-642.21402025393|-642.21402025393|-642.21402025393|-642.21402025393|-642.21402025393|-648.57113361547|-650.07903735053|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-658.4055275239|-658.4055275239|-668.22836391544|617.82662375417|617.82662375417|617.82662375417|617.82662375417|617.82662375417|617.82662375417|617.82662375417|617.82662375417||||617.82662375417|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|||612.39287668077|612.39287668077|||612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077||612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.10319631197|610.94799590218|601.72592086689|601.72592086689|591.36213429655|585.04584481056|585.04584481056|583.45055671383|583.45055671383|583.45055671383|583.45055671383|583.45055671383|583.45055671383|581.05617412648|568.68046188454|568.68046188454|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|558.29364660513|555.60405178348|552.62845899195|552.62845899195|548.32436075714|548.32436075714|548.32436075714|543.97151195237|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.52002430541|540.52002430541||540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|535.30002700602|510.00118427986|510.00118427986|510.00118427986|510.00118427986|508.33464919984|507.59405466649
06897|101251|/equities/p-tempuran-ema|JKSE||-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-142.16228004375|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963||127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487||||||||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.73165372763|-142.53290583658|-142.53290583658|-144.0344516501|-144.0344516501|-144.26050183344|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154||||-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|||-144.54921738154|-144.54921738154|||-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-144.54921738154|-147.22135264616|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235||-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-149.60015254706|-151.61128060784|-153.07625137662|-153.07625137662|-153.07625137662|-153.07625137662|-153.07625137662|-153.07625137662|-155.02916819624|-156.08539283487|-156.08539283487|-156.31710314985|-156.57455905539|-156.86062117266|-157.17846796962|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.29249195856|-157.88054662062|-158.60597322235|-158.60597322235||-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-160.56219246928|-160.72983153372|-160.72983153372|-160.72983153372|-160.72983153372|-163.08870170414|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||-155.48438944935|-155.48438944935|-155.48438944935|-157.20487716594|-159.89430796216|-161.26105344603|-161.26105344603|-161.26105344603|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879||139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|138.30382520608|138.30382520608|138.30382520608|138.30382520608|138.30382520608|138.30382520608|||138.30382520608|138.30382520608|138.30229687901|138.30229687901|||138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|||138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901||138.30229687901|138.30229687901|138.30229687901|129.89144097667|118.60160108519|-143.179078636|-143.179078636|-143.179078636||-143.179078636|-143.179078636|-143.179078636|-143.179078636|-143.179078636|-143.179078636|-143.179078636|-148.92119848445||||||||-154.71837926536|-154.71837926536|-154.71837926536|-158.68708807262|-159.42741848097|-159.42741848097|-159.42741848097|-162.64157608996|-167.26841787774|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-174.21663156934|-179.01847952149|-180.40942169054|-190.67713521171|-196.91903912412|-199.79893236014|-202.66548040015|-207.51720044461|-207.55102941648|-207.55102941648|-207.55102941648|-208.913167038|-208.913167038|-208.913167038|-208.913167038|-208.913167038|-208.913167038|-208.913167038|-208.913167038|-208.913167038|-208.913167038|-208.913167038||||-212.95907448666|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|||175.13235578578|175.13235578578|||175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|175.13235578578|129.53595087308|-248.8877149715|-248.8877149715|-261.37523885722|-266.58359873025||-268.31510970027|-281.96123300031|-295.06803666701|-299.94586648423|-299.94586648423|-299.94586648423|-303.2474163021|-303.2474163021|-303.2474163021|-312.38601811345|-313.59557568161|-332.38397297956|-336.31614949186|-336.31614949186|-336.31614949186|-351.46238832429|-379.40265369365|-387.0029485485|-429.22549838722|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|||||||||||||||||||||||||275.34225390624||220.9358376736|207.37315297067|191.8590588563|173.69701090732|173.69701090732|173.69701090732|173.69701090732|135.16334545258|-151.34400946052
06899|1123886|/equities/pt-wahana-interfood|JKSE|||293.26511189152|206.96123543502|188.84581715003|186.47784964186|186.47784964186|186.47784964186|186.47784964186|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|125.78753437661|-201.94131558444|-201.94131558444|-201.94131558444||-201.94131558444|-205.93479509382|-221.59421677091|175.64304969697|175.64304969697|||||||||||||||||||||175.64304969697||119.93672188552|92.374135428355|64.026817142617|62.434922086093|62.434922086093|||62.434922086093|62.434922086093|62.434922086093|-75.18234611893|-75.18234611893|-75.18234611893||-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-76.369273465478||-76.79919273942|-78.776880821578|-80.140978690642|-81.767754100713|-83.404634692239|-83.404634692239|-84.060705213598|-86.011894681776||||||||-87.113450224415|-87.113450224415|-88.170926202981|-88.170926202981|-89.634362447757|-90.871513830841|-90.896930655359|-90.896930655359|-92.627476893497|-92.627476893497|-92.627476893497|-92.641640992775|-93.062296647746|-93.062296647746|-93.062296647746|-93.062296647746|-93.062296647746|-93.062296647746|-95.286785984871|-95.286785984871|-96.151984427635|-98.835538252928|-100.31726472548|-103.24140525053|-106.99045027836|-107.2366441814|-107.2366441814|-107.2366441814|-107.2366441814|-107.2366441814|-107.2366441814|-107.2366441814|80.63521959492|80.63521959492|80.63521959492|80.63521959492|80.63521959492|62.261355105467|-76.654049882814|-78.948944314238|-81.276604793598||||-83.140671992887|-84.489635547652|-84.655150608502|-84.839056231669|-85.043395812966|-85.599308385412|-85.599308385412|-85.599308385412|-86.499231539347|-87.554701710386|-88.504391920968|-88.504391920968|-88.504391920968|-89.227102134409|-89.585669038232|-90.984076709147|-91.426751899052|||-92.251946554502|-92.724385060558|||-92.749316733954|-93.499240815504|-94.776934239449|-95.307704710499|-95.478647790739|-95.478647790739|-96.736142374128|-96.736142374128|-96.736142374128|-96.848258457747|-96.848258457747|-96.848258457747|-96.848258457747|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827||-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037||88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|79.912935454486|78.633599175715|78.633599175715|78.633599175715
06900|101260|/equities/pudjiadi---son|JKSE||-970.86248325794|-972.62498139771|-979.30553488634|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969||-986.18503758969|-986.18503758969||-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|735.90551378924|735.45057087693|616.88952319659|440.15502577399|||333.39447308221|332.45263092596|332.45263092596|332.45263092596|||332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|||332.45263092596|332.45263092596|332.45263092596|-422.41640180374|-422.41640180374|-422.41640180374||-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374||-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-431.24247136264|-431.24247136264|-437.26941262516||||||||-448.34112578137|-448.34112578137|-448.34112578137|-448.34112578137|-463.7123619793|-477.34706886589|-485.60785429543|-495.67539366159|-514.52821517955|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189|-542.86529513814|-542.86529513814|-572.50036436808|-572.50036436808||-585.11151596453|-586.34612884948|-597.82903205497|-606.14336894997|-616.94152119337|-616.94152119337|-616.94152119337|-635.26835688153|-650.85372986836|-657.17081096485|-661.4330999566|-661.4330999566|-678.60876537852|-678.60876537852|-682.26941834861|-682.26941834861|-682.26941834861|-682.26941834861|-695.5215759429|-701.45873573197||||-701.45873573197|-747.89967374318|-747.89967374318|-812.81441202861|-812.81441202861|-835.90490225402|-869.89433583779|-878.9436244911|-878.9436244911|-903.26373393964|-903.26373393964|-925.01525993293|-991.96139992548|-1049.285185083|-1049.285185083|-1049.285185083|-1117.6360309666|||-1117.6360309666|-1119.3178121851|||-1149.242013539|-1149.4355705989|-1186.3173006655|-1236.7414451839|-1267.4277101035|-1267.4277101035|-1458.2530112261|-1504.3473830651|1160.1536197172|1160.1536197172|969.33735524137|940.06495917884|940.06495917884|940.06495917884|938.5987150356||||||||||938.5987150356|849.15118660576|849.15118660576||849.15118660576|595.31010692069|595.31010692069|477.51122991188|||453.92130059462|453.92130059462|453.92130059462|||||453.92130059462|||453.92130059462|453.92130059462||||453.92130059462|453.92130059462|453.92130059462|453.91255621624|453.90284024027|453.89204471141|453.88004967934|453.86672186594||451.85191318438|451.83545909375|451.81717677083|451.7968630787|451.77429230967|451.74921367741|451.72134853046|451.69038725606||451.65598584007|451.61776204452|451.57529116058|451.52810128954||451.47566809948|451.41740899943|451.35267666603|451.28075185115|451.20083539016|451.1120393224|451.01337702489||450.90375224988|450.78194694431|450.6466077159||450.49623079544||||||||
06901|101551|/equities/pudjiadi-prest|JKSE||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|||196.98742928523|196.98742928523|196.98742928523|196.98742928523|||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||||||||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|190.31936587248|-231.8673712528|-236.83991960494|-236.83991960494|-236.83991960494|-236.83991960494|-236.93817235178|-236.93817235178|-242.59796927975|-248.03452997501|-248.03452997501|-251.27510856752|-251.27510856752|-251.27510856752|-251.27510856752|-251.27510856752|-251.27510856752|-251.27510856752|-259.41678729724|-265.68531921915|-269.65867198285|-269.65867198285|-269.65867198285|-269.65867198285|-269.65867198285|-279.98601479365|-279.98601479365||||-283.66174665882|-283.66174665882|-289.73527406536|-289.80917555356|-289.80917555356|-289.80917555356|-289.80917555356|-289.80917555356|-289.80917555356|-295.12130617062|-299.13478463402|-309.37198292669|-311.95306534159|-311.95306534159|-324.39229482399|-329.74357385678|-329.74357385678|||-333.27063761864|-344.18959735405|||-346.10882084141|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043|248.02193460043||248.02193460043|248.02193460043|248.02193460043|241.57992733381|187.69991925979|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-224.75138487988|-236.2793165332|-240.03538566254|-240.03538566254|-240.03538566254|-240.03538566254|-243.48376184727|-246.2041798303|-247.00464425589|-248.89404917321|-252.54894352579|-252.9493129948|-252.9493129948|-256.72145888312|-256.79192454706|-256.79192454706|-259.86713084447|-259.86713084447|-259.86713084447|-259.86713084447|-264.40792316052|-272.84657345683|-272.84657345683|-272.84657345683|-272.84657345683|-272.84657345683|-273.09453513189|-273.09453513189|-274.32726125765|235.9618043823|235.9618043823|235.9618043823|235.9618043823|235.9618043823|235.9618043823|235.9618043823||235.9618043823|235.9618043823|235.9618043823|235.9618043823|235.9618043823|235.9618043823|232.179782647|230.31086960778|227.22329581207|227.22329581207|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896|-255.70425841896
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||-148.88446399739|-149.81607110822|-150.96230123135|139.05482032558|139.05482032558|139.05482032558|139.05482032558|139.05482032558|139.05482032558|135.78313369509|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096||-144.27589656096|-144.39629157882|-144.39629157882|-144.39629157882|-146.10699064313|-147.9522118257|-149.83579091745|-150.15087879717|-150.5009764413|-150.63577015267|-150.63577015267|-150.63577015267|-151.14292611441|||-151.14292611441|-151.71436234934|-152.34929149927|-153.55476833252|||-155.00529814724|-156.50588683027|-158.06209647808|-159.18010719786|-160.20011910874|-162.78822923009|-162.78822923009|-162.78822923009|-162.93136581121|-163.20151756801|-165.11279729779|||-166.18088588644|-172.31209542937|159.66559894819|159.66559894819|159.66559894819|159.66559894819||159.66559894819|159.66559894819|148.01733216466|138.07481351629|135.58312612921|134.98125125468|133.03472361631|132.87191512923||129.69101681026|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958||||||||-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-141.7895788662|-143.43286540689|-144.41982239337|-144.41982239337|-144.41982239337|-144.41982239337|-144.41982239337|-144.41982239337|-144.41982239337|-144.41982239337|-144.41982239337|-144.41982239337|-145.91091377041|-147.56768196712|-147.6863132968|-149.09590366312|-151.49544851457|-152.02524507972|-152.02524507972|-153.2502723108|-153.77808034533||||-153.84030225697|-153.84030225697|-153.84030225697|-154.58435749457|-154.58435749457|-154.58435749457|-154.58435749457|-154.58435749457|-154.8715083273|-155.46834258589|-155.74260287322|-155.82511430357|-155.91679367064|-155.98581568456|-155.98581568456|-155.98581568456|-155.98581568456|||-156.09535076062|-156.21705640069|||-156.35228488965|-156.50253876628|-156.66948751809|-157.85498613121|-158.39442903468|-159.54936559408|-160.05485066009|-161.50538962233|-163.06154402481|-163.06530105899|-163.06530105899|-163.06530105899|-163.06530105899|-163.07255673222|-163.08061859135|-163.58957621261|-164.93286245846|157.57236958672|157.57236958672||157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.52485509636|157.08006802019|157.08006802019||156.68635576923|156.68635576923|156.68635576923|156.68635576923|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|154.86927893283|153.63253214759|153.03614683065|152.46247850569|152.46247850569|152.46247850569|150.79164278411|150.43515864901|150.26128738778
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||-198.28170918837|-200.8130102093|-202.07001134367|-203.5222348263|-205.12621583493|-205.12621583493|-206.14023981659|-207.11140718098|-207.11140718098|-208.1793413122|-209.14371256911|-209.38190285457|-212.47989206063|-212.69988006737|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977||-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-215.58101247752|-216.53774002404|-216.53774002404|-216.53774002404|||-216.9420302113|-216.9420302113|-216.9420302113|-218.32516614553|||-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|||-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553||-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553||-218.32516614553|-222.27731981555|-222.27731981555|-222.27731981555|-223.69702201727|-228.66299014478|-228.66299014478|-231.79221127198||||||||-247.88023474664|-250.7002608296|-256.37686522173|-256.37686522173|-257.14096135748|-262.84013903632|-262.84013903632|-262.84013903632|-271.15571004036|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501|-280.97099631668|-287.02332924075|-287.35925471195|-291.56583856883|-316.51759840981|-316.68622045534|-318.42913383927|-334.58792648808|-361.54214054231|-391.38015615812|304.75289363195|304.75289363195|291.94765959105|274.94184399006|266.60204887784|266.11269899061|266.11269899061|266.11269899061|266.11269899061|266.11269899061|266.11269899061||266.11269899061|264.14743516506|264.14743516506||||264.14743516506|264.14743516506|264.14743516506|261.05270573895|256.79346387525|256.79346387525|241.10384875028|236.0231121403|236.0231121403|236.0231121403|226.19450105212|226.19450105212|226.19450105212|226.19450105212|224.96502201937|224.96502201937|224.96502201937|||204.29446891041|179.48960844833|||179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833||179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|176.59956494258|165.88840549176|164.09822832418|163.57805965948|163.57805965948|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093||162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||111.01085531065|111.01085531065|111.01085531065|111.01085531065|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|107.84067014207|107.15630015786||106.61811128651|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|||105.95186587966|105.95186587966|105.95186587966|104.94651764406|||104.21835293785|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|102.36339545833|102.36339545833|||102.36339545833|102.36339545833|101.79266162037|-122.6728652765|-122.6728652765|-122.6728652765||-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765||-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765||||||||-126.62836843384|-126.62836843384|-126.62836843384|-126.62836843384|-126.62836843384|-127.36485381538|-128.68317090598|-128.92574545109|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.63903726368|-130.63903726368|-131.32652573892|-131.32652573892|-131.32652573892|-131.63151325793|-131.63151325793||||-132.53501473103|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-132.66383294972|-133.29314772191|-135.2146085799|-136.23845397767|-137.54272664185|||-138.21414071317|-138.43825647452|||-138.43825647452|-138.43825647452|-138.43825647452|-138.43825647452|-138.43825647452|-138.43825647452|-139.85067850206|-139.85067850206|-139.85067850206|-139.85067850206|-139.85067850206|-139.85067850206|-139.85067850206|-139.85067850206|-139.85067850206|-139.85067850206|-140.56997331354|-140.56997331354|-140.56997331354||-140.56997331354|-140.56997331354|-140.56997331354|-140.56997331354|-140.56997331354|-143.0221925706|-144.246880634|-145.38542292667|-147.74126287243|-147.74126287243|-149.10140319159|-149.83760509933|-149.83760509933|-149.83760509933|-149.83760509933|-149.83760509933|-149.83760509933|-152.09733899925|-154.45350493735|-154.45350493735|-155.33722770817|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.27774001005|135.53082223339|135.1453580371|133.54479808125|133.54479808125|133.54479808125|133.54479808125||133.54479808125|133.54479808125|132.43866453472|130.09851614969|123.55390683299|110.17100759221|-125.05431161456|-125.05431161456|-126.78256846062|-126.92507606735|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.18098560249|-127.53442844721|-128.48269827467|-129.69468922799
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271||-15.093135039271|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.280632109468|-15.422924566075|-15.581027295639|||-16.119154542965|-16.119154542965|-16.119154542965|-16.119154542965|||-16.309539839458|-16.309539839458|-16.309539839458|-16.677266488286|-16.863629431429|-17.467443742505|15.274760811722|15.274760811722|15.274760811722|14.337120455037|14.337120455037|||14.337120455037|13.152356061152|11.947062290169|11.225435299784|11.225435299784|11.225435299784||11.225435299784|11.225435299784|10.806039221982|10.062265802202|9.6247397802243|9.4009133089189|9.4009133089189|9.1281449455857||9.1281449455857|9.1281449455857|9.1281449455857|9.1281449455857|-11.875941250441|-11.875941250441|-11.875941250441|-11.875941250441||||||||-12.643952332566|-12.643952332566|-12.643952332566|-13.048835925074|-13.276484361193|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.775936052407|-13.973262280452|-14.192513644947|-14.885583038826|-14.885583038826|-14.885583038826|-14.885583038826|-14.885583038826|-14.885583038826|-14.885583038826|-14.885583038826|-14.91672685198|-14.91672685198|-14.91672685198|-14.91672685198|-14.91672685198|-14.968981134993|-14.968981134993|-14.968981134993|-14.968981134993|-14.968981134993|-14.968981134993|-14.968981134993||||-14.968981134993|-14.968981134993|-14.968981134993|-14.968981134993|-14.968981134993|-15.456078374476|-15.456078374476|-15.456078374476|-15.840087082751|14.931991255863|14.931991255863|14.591101395403|13.434557106004|12.260619006671|10.93658342907|10.93658342907|10.93658342907|||10.93658342907|10.93658342907|||10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907|10.93658342907||10.93658342907|10.93658342907|-13.7606421293|-13.7606421293|-13.7606421293|-13.7606421293|-13.7606421293|-14.678491254777|-15.373101858405|-15.373101858405|-15.373101858405|-15.747890953784|-15.942101059759|-16.157890066399|-16.756364974485|-16.756364974485|-16.756364974485|-17.236953169463|-17.236953169463|-17.236953169463|-17.236953169463|-17.715826126544|-17.715826126544|-17.715826126544|-17.715826126544|-17.715826126544|-18.128695696161|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.672827359279|-18.858697065866|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.495243619287|-19.495243619287|-19.994715132541|-20.827461258379||-21.863845842643|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048
06906|101552|/equities/pyridam-farma|JKSE||357.57638206526|357.57638206526|354.30709118362|351.27852641918|351.27852641918|351.27852641918||351.27852641918|351.09694619652|351.09694619652|276.10771799613|255.56413110681|227.07125678534|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483||221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|207.99239814582|207.99239814582|207.99239814582|207.4359979398|207.34686515157|207.34686515157|||207.34686515157|207.34686515157|207.34686515157|207.34686515157|||207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|200.60762794618|192.89736438465|183.66373820517|||173.9300381127|173.9300381127|173.9300381127|173.9300381127|173.9300381127|167.58893123633||164.9877013737|164.37522374856|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894||-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-203.74913448771||||||||-215.19689755786|-215.19689755786|-215.19689755786|-215.19689755786|-218.33965486642|-218.33965486642|-218.33965486642|-218.33965486642|-232.76628318491|-233.07364798324|-236.91516442582|-241.29649929113|-241.29649929113|-248.18320269949|-248.18320269949|-248.18320269949|-248.18320269949|-249.93804709569|-249.93804709569|-249.93804709569|192.45144826217|192.45144826217|192.45144826217|192.45144826217|192.45144826217|192.45144826217|192.45144826217|192.45144826217|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485|188.95989667485||||188.95989667485|188.95989667485|188.95989667485|188.95989667485|142.84432963872|-214.83572681188|-214.83572681188|-214.83572681188|-214.83572681188|-223.5952520132|-228.16139112578|-235.32015243591|-235.32015243591|-235.32015243591|-257.40744540282|-257.40744540282|-257.40744540282|||-257.40744540282|-257.40744540282|||-258.23049489202|-260.58943876891|-260.76604307657|-263.63517568802|-263.63517568802|-263.63517568802|-277.92797298669|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106||226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|184.44001080118|||||||||||178.23458123602|178.23458123602||166.70509026224|148.51797022138|148.51797022138|148.51797022138|148.51797022138|142.74218913486|130.38021014985|128.30272858006|128.30272858006|118.05858731118||115.33551071492|115.33551071492|115.33551071492|107.4283452388|105.03149470978|102.14610523308|96.76824182445|96.76824182445|96.76824182445|96.76824182445|96.76824182445|96.76824182445|96.76824182445|95.798046471612|94.371805859549|94.371805859549|94.371805859549|93.968673177277|-107.61745343707|-107.61745343707|-107.61745343707
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-115.40515871806|-115.40515871806|-115.40515871806||-115.59437243056|-115.59437243056||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-118.43819158951||-118.76465732168|-118.78279467994|-118.78279467994|-118.78279467994|-120.41067623829|-120.41067623829|-120.41067623829|-120.41067623829||||||||-125.23408470921|-125.973367228|-125.973367228|-125.973367228|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-128.57797892112|-128.57797892112|-128.57797892112|-128.57797892112|-128.57797892112|-128.57797892112|-128.57797892112|-128.57797892112|-128.57797892112||||-128.57797892112|-128.57797892112|-132.36442102347|-133.95462417485|-133.95462417485|-133.95462417485|-135.11624908317|-135.74027675908|-136.56828087665|-136.56828087665|-136.56828087665|-138.63142319627|-140.97935910697|-143.69928789664|-144.94365321848|-146.99294802054|-148.76994224504|||-151.46660249449|-154.60618206357|||-154.60618206357|-154.60618206357|-154.60618206357|-154.60618206357|-154.60618206357|-154.60618206357|-154.60618206357|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933||128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|127.62876583867|127.62876583867|127.44714528739|127.44714528739|127.44714528739|127.44714528739|127.44714528739|127.44714528739|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|120.0348597426|116.42762193622|116.39829868669|116.39829868669|116.05909251768|116.05909251768|116.05909251768|116.05909251768|116.05909251768|116.05909251768|115.89899168631|113.49887965146|112.33208850162|111.70232055735|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952||109.75018176952|109.75018176952|109.75018176952|86.666868632796|-152.48125707467|-160.8680634163|-164.52007046256|121.66567415281|121.66567415281|121.66567415281|121.66567415281|121.66567415281|121.66567415281|89.517415725345|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103
06908|101553|/equities/radiant-utama|JKSE||214.76672488109|214.76672488109|214.76672488109|200.96302764566|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913||181.1992477913|181.1992477913|181.1992477913|181.1992477913|157.66583087923|156.9972273727|156.9972273727|156.9972273727|156.9972273727|152.5684629191|152.5684629191|152.5684629191|152.5684629191|||152.5684629191|152.5684629191|152.5684629191|152.5684629191|||152.5684629191|152.5684629191|152.5684629191|152.5684629191|152.5684629191|151.02896656678|151.02896656678|149.86551840754|149.35057600838|147.72286223153|146.88624966855|||146.88624966855|146.53240699822|146.53240699822|144.81378555357|143.3618457525|143.3618457525||143.3618457525|142.290939725|139.37882191667|135.74461168267|135.74461168267|135.74461168267|134.99401298075|129.77112553416||-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012||||||||-162.96172961012|-163.89743430743|-163.89743430743|-163.89743430743|-164.26982823874|-164.26982823874|-164.26982823874|-164.26982823874|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-166.74935091004|-170.82832772296|-170.82832772296|-170.82832772296|-172.6981419144|-172.77571323823|-173.84897612898|-173.84897612898|-173.84897612898|-173.84897612898|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709|-173.93218652709||||-175.43509811673|-175.43509811673|-175.43509811673|-176.26555323053|-176.26555323053|-177.01728136725|-177.96364596361|-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|||-178.81825798363|-178.81825798363|||-178.81825798363|-178.81825798363|-178.81825798363|-178.81825798363|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-179.71476293405|-180.23862548227||-180.24379372738|-180.24379372738|-180.24379372738|-180.24379372738|-180.24379372738|-180.24379372738|-180.77275436905|-180.77275436905|-180.77275436905|-180.77275436905|-180.77275436905|-181.17661779019|-181.17661779019|-181.17661779019|-182.25179754466|-186.0575528274|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|173.49278307993|169.92318898757|169.92318898757|169.56994206305|169.56994206305|169.56994206305|169.56994206305|169.33581781749|169.33581781749|169.33581781749|169.33581781749|169.33581781749||168.26201979721|167.36962621894|167.36962621894|167.36962621894|167.36962621894|167.36962621894|167.36962621894|167.36962621894|167.36962621894|166.38842743079|166.38842743079|164.18508563894|164.18508563894|164.18508563894|163.20565070993|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138
06909|101554|/equities/ramayana-lesta|JKSE||-414.47826267324|-414.47826267324|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-419.77441978853|-424.30491087614|-426.33878986238|-428.1542109582|-428.22361066637|-428.22361066637||-428.22361066637|-428.22361066637|-429.79458106959|-429.79458106959|-434.8828678551|-438.75874206122|-446.62082451247|-450.71311232096|-450.71311232096|-450.71311232096|-450.71311232096|-450.71311232096|-450.71311232096|||-450.71311232096|-455.19494145536|-455.19494145536|-455.19494145536|||-458.66104606152|-461.6233845128|-468.91487168088|-478.15416256899|-478.15416256899|430.01955238396|430.01955238396|418.13283598218|405.24668859009|405.24668859009|405.24668859009|||404.27409843344|399.74899825937|396.05444251042|391.72715834491|382.02118314186|382.02118314186||376.24575904651|372.82862116279|368.69846795865|354.44274217628|349.93638019587|344.92931132874|341.81034592083|339.56705102314||-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439||||||||-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.85518076043|-367.88293921041|-367.88293921041|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-371.9493036703|-375.38209823913|-375.38209823913|-375.38209823913|-375.38209823913|-375.38209823913|-375.38209823913|-376.42455359903|-376.69394844337||||-377.99327604818|-378.9961581236|-378.9961581236|-378.9961581236|-378.9961581236|-378.9961581236|-378.9961581236|-378.9961581236|-378.9961581236|-379.42377654977|-379.42377654977|-379.42377654977|-379.42377654977|-379.42377654977|-379.42377654977|-379.42377654977|-379.42377654977|||-379.42377654977|-379.42377654977|||-379.42377654977|-379.42377654977|-379.42377654977|-379.42377654977|-384.80419616641|-390.00466240712|367.85907269148|367.85907269148|367.85907269148|367.85907269148|364.28785854609|-382.81783969726|-382.81783969726|-382.81783969726|-382.81783969726|-382.81783969726|-382.81783969726|-382.81783969726|-382.81783969726||-382.81783969726|-382.81783969726|-382.81783969726|-382.81783969726|-386.24204410807|-388.60227123119|-394.55807914576|-396.84231016196|-397.15812240217|-397.50902489131|-397.89891654589|-399.33212949544|-399.68835466459|-399.68835466459|-399.68835466459|-399.68835466459|-401.32039407177|-407.35599341308|-409.95801655935|-409.95801655935|-411.8422406215|-412.04693402389|-415.7188155821|-416.79868398011|-417.12085552696|-417.12085552696|-417.12085552696|-417.12085552696|-417.12085552696|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133||-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-422.03558407926|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159
06910|101555|/equities/ratu-prabu-ene|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE||50.232634660463|45.925149622737|41.583499580819|37.203888423132|34.491904318141|34.491904318141|34.491904318141|34.491904318141|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.784882114332|-38.466060226082||-38.466060226082|-38.466060226082|-38.466060226082|34.837966428773|34.837966428773|34.837966428773|34.837966428773|-38.983992063243|-38.983992063243|-40.037768959159|-40.097521065732|-40.163912295258|-40.237680328064|||37.436652499226|37.436652499226|37.436652499226|35.707391665806|||33.008212962007|32.68787221766|32.68787221766|32.68787221766|32.68787221766|31.819858019623|31.74428668847|30.660318542744|30.067020603049|28.130022892277|-33.056210024312|||-33.056210024312|-33.056210024312|-34.006900027013|-34.674333363348|-36.193703737053|-37.104115263393||-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365||-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-39.021300841517||||||||-40.057161532736|-40.057161532736|-41.785735036374|-42.353630097671|-42.353630097671|-42.353630097671|-42.353630097671|-42.353630097671|-42.83736677519|-44.597074194656|-46.274526882951|38.716633477838|38.716633477838|33.79625941982|-40.854925350041|-40.854925350041|-40.854925350041|-42.283250388934|-45.20361154326|-47.16523631041|-47.16523631041|-47.16523631041|-47.16523631041|-49.636094210383|-49.636094210383|-54.484549122647|-54.760610136275|49.468382547809|49.468382547809|44.464869497565|-47.105099385722|-47.105099385722|-49.338999317469|45.51222298059|41.124692200656|35.194102445173|34.215669383526|32.642412579243|32.642412579243|32.642412579243|32.642412579243||||32.642412579243|32.642412579243|31.324902865826|31.017699404425|31.017699404425|31.017699404425|28.015678277068|-35.482579692147|-35.482579692147|-36.091755213496|-36.529966999435|33.335726730458|33.335726730458|30.873029700509|30.470033000565|28.466703333961|-32.549294519865|||30.032967078965|29.814407865516|||29.071564295018|28.705634932121|28.705634932121|27.450705480135|27.352722814981|27.352722814981|27.336358683312|-29.224473685442|-29.224473685442|-29.224473685442|-29.896397373721|-29.896397373721|-29.896397373721|-31.551552637468|-33.835058486075|-35.038953873417|32.40116236287|29.223513736523|27.026126373914||24.306807082127|21.896452313474|-23.7291463464|-23.7291463464|-23.7291463464|-23.921273718223|-24.134748575803|-24.183468553914|-24.183468553914|-24.183468553914|-24.426076171015|22.208547937018|22.208547937018|20.787275485576|-21.423981884505|-21.423981884505|-21.423981884505|-21.423981884505|-21.804424316117|-22.671582573463|-22.857313970515|-24.063682189461|21.373686456155|20.825538834759|20.825538834759|-22.718739595667|-22.718739595667|-22.718739595667|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.123374680866|-23.248194089851|-23.386882322057|-23.540980357841|-24.212200397601|-24.56911155289|-25.243457280989|23.921657677791|23.921657677791||21.801841864213|21.668713182459|21.520792424954|21.356436027727|21.304242009539|21.304242009539|21.115824455043|20.924358507415|20.924358507415|20.924358507415|20.924358507415|20.924358507415|18.856458857908|18.856458857908|18.856458857908|18.671175936741|18.671175936741|18.671175936741|18.671175936741|18.671175936741|18.671175936741
06912|101261|/equities/reliance-secur|JKSE||-932.67044550455|667.3177680974|667.3177680974|667.3177680974|667.3177680974|667.3177680974|667.3177680974||660.90863121933|471.56514579926|418.11108957399|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341||-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-507.50508417581||-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|||-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|||-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581||-507.50508417581|-523.22787130645|-530.69529671667|-530.69529671667|-530.69529671667|||-542.40232745771|-542.40232745771|-542.40232745771|-546.00258606412|-547.44040391408|-547.44040391408||-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408||-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408||||||||-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.81536888077|-547.81536888077|-547.81536888077|-558.61156651947|-558.61156651947|-647.5128516883|443.152387013|-496.13285553951|-496.13285553951|456.35414564855|456.35414564855|456.35414564855|456.35414564855|456.35414564855|456.35414564855||||456.35414564855|456.35414564855|456.35414564855|456.35414564855|456.35414564855|456.35414564855|456.35414564855||456.35414564855|456.35414564855|456.35414564855|456.35414564855||456.35414564855||456.35414564855||456.35414564855||||456.35414564855||||456.35414564855|456.35414564855||456.35414564855|456.35414564855|456.35414564855|456.35414564855|456.35414564855|456.35414564855|||447.61571738727|447.35079709697|||440.38977455219|436.59231426196|||436.59231426196|424.57576795403|424.57576795403|424.57576795403|424.57576795403|424.57576795403|424.57576795403||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||||-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429||-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429|-483.85715719429
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||42.536149566405|42.536149566405|42.536149566405|42.536149566405|42.536149566405|42.536149566405|41.948078966262|41.948078966262|41.948078966262|40.792272462297|40.792272462297|40.792272462297|40.792272462297|40.792272462297|40.269191624774|-45.91457824102|-45.91457824102|-50.2384202678|-53.487133630889|49.201069591496|49.201069591496|48.778966212773|46.976629125303|46.19625458367|41.273616204078||36.637351337864|34.319279264294|33.354754738104|29.949727486783|-32.389262706745|-32.389262706745|-32.389262706745|-34.765847451939|-36.29538605771|-36.772651175234|-37.30294575026|-37.892161944733|-39.046846605259|||-41.44094067251|-43.212156302789|-44.62461811421|-45.582909015789|||39.275096759962|39.275096759962|39.275096759962|39.275096759962|-43.575313086472|-43.575313086472|-43.575313086472|40.314428288307|40.314428288307|38.793809209229|37.882010232477|||36.646678036086|32.162975595651|-36.230894326357|-36.230894326357|-38.700993695952|-41.112215217725||-44.12468357525|44.972573805278|40.858415339198|37.731572599109|34.590636221232|31.434040245813|28.26004471757|26.066716352856||23.851907058729|21.613230065254|18.848033405838|16.886703784265|15.929670871405|15.477412079339|13.719027258443|13.719027258443||||||||12.743363620492|11.270404022769|11.133782247522|11.115780552496|11.115780552496|10.406422836106|10.123512398358|10.123512398358|10.123512398358|10.123512398358|10.123512398358|8.9150137759533|8.1833486399481|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.391048030151|-10.478803882238|-10.478803882238|-10.478803882238||||-10.643115424708|-10.825683805231|-11.028537561368|-11.078926695978|-11.078926695978|-11.078926695978|-11.809918551087|9.4347362462788|9.4347362462788|9.4347362462788|9.4347362462788|9.4347362462788|9.4347362462788|9.4347362462788|8.5385958291987|7.6539953657763|-9.0029460858333|||-9.0029460858333|-9.0029460858333|||-9.0029460858333|-9.0029460858333|-9.336606762037|-9.9851186244856|8.8208447002572|8.8208447002572|8.8208447002572|8.8208447002572|8.8208447002572|8.8208447002572|8.8208447002572|7.6898274447302|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551||-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.9086013746168|-9.1896835461313|-9.1896835461313|-9.1896835461313|-9.1896835461313|-9.5440928290348|-9.7156586989276|-9.9062874432528|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.511299979959|-10.901444422177|-11.112716024641|-11.194397839014|-11.194397839014|-11.194397839014|-11.438219821127|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098||-11.468148830098|-11.468148830098|-11.468148830098|-12.280443270992|-12.280443270992|-12.280443270992|-12.280443270992|-12.644936967769|11.672917323742|11.672917323742|10.525463693047|9.3616263256076|8.1795848062306|6.9773164513674|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936
06914|101557|/equities/resource-alam|JKSE||-371.59508189457|-373.66120210508|-381.40133567231|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-386.62928696282|-391.14365218091|-395.15961353435|-397.80199201771|-397.80199201771|-400.11332446412|-403.23702718236||-406.93003020262|-416.2524419789|-416.2524419789|-416.2524419789|-426.16937997656|-429.41042219618|-439.45602466242|392.77033992294|392.77033992294|-422.15281193974|-422.15281193974|-422.15281193974|-422.15281193974|||-422.15281193974|-422.15281193974|-422.15281193974|-423.83645771083|||-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|||-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-432.43705462217||-436.04117180241|-445.60130200268|-447.22366889187|390.81028531868|390.81028531868|386.01142813187|373.0126979243|-411.00596525274||-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-418.45107250304||||||||-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-438.1394352457|-440.93757437741|-440.93757437741|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-448.78250086867|-463.86944540963|-465.57956223411|-465.57956223411|-473.19951359346|-481.44390399273|-489.15989332525|-489.62210369473|-507.9134485497|-511.90383172188||||-515.11536857987|-519.12818731097|-524.58300045634|-524.58300045634|-524.58300045634|-524.58300045634|-524.58300045634|-524.58300045634|-524.58300045634|-525.98111161816|481.36314850054|481.36314850054|481.36314850054|481.36314850054|481.36314850054|481.36314850054|481.36314850054|||481.36314850054|480.9106776232|||480.9106776232|480.9106776232|480.9106776232|480.9106776232|480.9106776232|480.9106776232|480.9106776232|480.9106776232|480.9106776232|-554.90554010534|-554.90554010534|-554.90554010534|-554.90554010534|-554.90554010534|-554.90554010534|-554.90554010534|-559.61726678371|-565.40807420413|-575.45341578236||-577.72601753596|-577.75113059551|-583.89014510612|-587.65571678458|-588.22857420509|-589.97619356121|-598.58465951245|-603.18339474155|-603.18339474155|-603.18339474155|-603.18339474155|-603.18339474155|-603.18339474155|-603.18339474155|-603.18339474155|-603.18339474155|-616.53466657759|-616.53466657759|-616.53466657759|-616.53466657759|-619.20518508621|-633.56131676245|-642.29035195828|-650.32261328698|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462|-656.30143833462||-656.30143833462|-656.30143833462|-665.89048703847|570.56545331648|570.56545331648|570.56545331648|570.56545331648|570.56545331648|570.56545331648|570.56545331648|570.56545331648|558.96161479609|550.5509119288|550.5509119288|550.5509119288|536.52173743149|536.52173743149|536.52173743149|536.52173743149|519.74637492387|503.88486102653
06915|101262|/equities/ricky-putra-gl|JKSE||-34.7045790028|-34.7045790028|-35.616198891999|-36.351332102222|-36.50148011358|-36.668311237311|-37.226310169519|-37.226310169519|-37.260876752493|-37.260876752493|-37.623196391659|-37.803551546288|-38.503946162542|36.571599582479|36.571599582479|36.571599582479|36.571599582479|36.571599582479|36.412888424977|36.236542694419|36.040602993799|35.822892215332|35.580991350369|33.812212611521|-36.986430431644||-37.207144924048|-37.952383248943|-38.39153694327|-38.6572632703|36.214151921889|35.293502135433|-37.451664293964|-37.612960326626|-38.792178140696|-38.817067734638|-38.817067734638|-38.817067734638|-38.817067734638|||-39.352297482931|-39.45694773044|-39.45694773044|-39.45694773044|||-39.45694773044|-39.45694773044|-39.45694773044|-39.45694773044|-40.229941922711|37.370450037434|37.370450037434|37.370450037434|37.078277819371|36.753642021523|36.392935579471|||35.492150643856|35.380167382062|34.755741535625|-39.830566261119|-39.830566261119|-39.830566261119||-39.830566261119|-39.830566261119|-39.830566261119|-40.756184734576|-42.673538593974|-45.415042882193|-50.572269869103|-52.302522076781||-52.55835786309|-52.842619847878|-53.158466497642|-53.509407219603|-53.899341355114|-54.332601505682|-54.81400167298|-55.348890747756||||||||-55.943211941951|-56.60356882439|-57.337298693766|-58.152554104185|-59.558393449094|-59.731548276772|-61.312831418635|-61.680923798483|-63.978804220537|-64.782474346342|-64.782474346342|-68.536082607047|-69.76231400783|-70.360630202349|-70.360630202349|-70.360630202349|-70.360630202349|-70.360630202349|-70.360630202349|-70.360630202349|-70.956255780387|-71.506950867097|-72.323396132219|-72.323396132219|-72.380735965702|-72.380735965702|-73.165725443134|-73.165725443134|-73.165725443134|-73.165725443134|-73.165725443134|-73.165725443134|-73.165725443134|-74.89811446246|-74.89811446246|-74.89811446246|-75.720127180511|-75.744585756124|-76.271761951249|-76.539212285492|-76.539212285492||||-76.592197922486|-76.592197922486|-76.592197922486|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-77.731760813485|-78.701956459428|-79.11328495492|||-80.070316616577|-81.744796240641|||-81.78369906252|-81.78369906252|-82.07246797842|-82.07246797842|-83.191631087133|-83.268478985704|-84.076087761893|-85.251208624326|-86.334676249251|-86.403423426591|-86.403423426591|-86.403423426591|-86.403423426591|-86.403423426591|-86.403423426591|-86.642755394982|-86.642755394982|-86.642755394982|-86.642755394982||-86.642755394982|-86.642755394982|-86.642755394982|-86.642755394982|-87.936394883314|-88.798018374461|-88.798018374461|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.103954340168|-90.342468695774|-90.342468695774|-90.342468695774|-90.342468695774|-90.342468695774|-93.769409661972|-95.743788513302|-97.881740073116|-97.881740073116|-97.881740073116|-99.86860008124|-101.46511120138|-102.85012355709|-103.36049672894|-103.36049672894|-103.36049672894|-103.36049672894|-103.36049672894|-103.36049672894|-103.36049672894||-103.36049672894|-103.36049672894|-103.36049672894|-103.36049672894|-103.36049672894|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337
06916|101263|/equities/rig-tender-ind|JKSE||709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642||707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|624.83460709533|||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733||||||||-758.02819181733|-758.02819181733|-762.80910201926|-765.01123706081|-765.01123706081|-765.56804117868|-767.57560130964|-785.36177923294|-800.40197692549|-816.00219658387|-822.22466287097|-834.97184763441|-841.44672547458|-841.44672547458|-852.71858386065|-859.03528871685|-859.03528871685|-865.55595160061|-865.55595160061|-865.55595160061|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546|-890.04961033546||||-890.04961033546|-906.7279139944|-906.7279139944|-934.41990443822|-993.52211604247|-1018.6356844916|-1031.9591008116|-1031.9591008116|-1031.9591008116|-1044.3990009017|-1060.4433343353|-1087.4370381503|-1112.1522646114|-1134.3000886302|832.25854978535|832.25854978535|832.25854978535|||832.25854978535|832.25854978535|||832.25854978535|832.25854978535|832.25854978535|832.25854978535|832.25854978535|832.25854978535|790.28727753928|747.54141948809|692.26824387565|679.24724734383|679.24724734383|679.24724734383|679.24724734383|679.24724734383|679.24724734383|578.0524970487|553.92698833821|553.92698833821|553.92698833821||553.92698833821|535.75220926468|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|545.29014177571|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916||537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|531.4921253076|531.4921253076|482.48369365737|482.48369365737|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-27.320824043757|-27.689804493064|-28.227682929539||-28.227682929539|-28.227682929539|-28.227682929539|-28.227682929539|-29.353474526117|26.267315399855|26.267315399855|26.267315399855|26.267315399855|23.963683777617|-26.018193468294|-26.018193468294|-26.018193468294|||-26.018193468294|-26.018193468294|-26.018193468294|-26.018193468294|||-26.018193468294|-26.018193468294|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|||-26.284408173671|-26.284408173671|-26.284408173671|-26.792740978973|-26.792740978973|-26.792740978973||-27.214156643303|-27.363156349757|-27.363156349757||-27.676736234268|-27.676736234268|-28.074398126568|-28.074398126568||-28.074398126568|-28.236192026148|-28.236192026148|-28.236192026148||-28.236192026148|-28.236192026148|-28.236192026148||||||||-28.484657806831|-29.197108403495|-29.197108403495|-29.584510841558|||-29.584510841558|-29.584510841558|-30.357420792046|-30.357420792046|||-30.841578657829|-31.15730961981|-31.508121799789|-31.882404765612|-31.882404765612|-31.882404765612|-31.882404765612|-31.882404765612|-31.882404765612|-31.882404765612|-31.882404765612|-31.882404765612|-32.202671961791|-32.76069264832|-32.76069264832|-32.76069264832|-32.76069264832|-32.76069264832|-32.76069264832|-32.76069264832|-32.76069264832|-32.76069264832|-33.067436275911|-33.083254661619|-33.083254661619||-33.255861255754|-33.255861255754|-33.255861255754||||30.875779004295|30.875779004295|30.875779004295|30.875779004295|30.875779004295||30.875779004295|30.875779004295|30.875779004295|30.210838276908|30.210838276908|-31.578082140413|-31.578082140413|-31.578082140413|-31.578082140413|-31.578082140413|-31.86453571157|||-32.1828174573|-32.430090845814|||-32.430090845814|-32.430090845814|||-32.430090845814|-32.430090845814|-32.430090845814|-32.430090845814|-32.430090845814|-32.430090845814|-34.088989828682|31.063799960655|31.063799960655|31.063799960655|30.974020067194|30.974020067194|30.974020067194|30.974020067194|30.974020067194||30.974020067194|30.974020067194|30.974020067194|30.974020067194|30.974020067194|30.248911185771|29.832123539746|29.091248377495|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.55655615097|28.55655615097|28.55655615097|28.55655615097|28.55655615097|27.150069322185|27.150069322185|26.722299246872|26.563355776465||26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465||26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|-28.921782992019|-28.921782992019|26.018816197505|26.018816197505|26.018816197505|25.076462441673|23.640513824081|-25.823564873449|-25.823564873449|-25.823564873449
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE||489.44084251556|453.04538057284|414.9393117476|375.93256860845|340.81396512049|307.57107235611|278.19008039567|250.65564488408|-245.94364829126|-245.94364829126|-248.15960921251|-248.17734356945|-250.41927063273||||||||-252.91030070303|-255.67811189226||-258.63389834329|-258.63389834329||||-258.63389834329|-264.03766482587|-271.15296091764|||-279.50982829338|-279.50982829338|-285.67758699265|-289.41954110294||-293.57726789215||||||-315.53029765795|||-319.70033073106|||||-344.33370081228||||||||||||-347.85642075591|-347.85642075591||-373.17380083989|||||||||||||||||||||||||||||-401.52644537766||-405.02938375296|-408.92153750329||-413.24615278143|-418.05128086825|397.15891250833|397.15891250833|-415.01368826132|-415.01368826132|374.87367970964|341.85964412182|322.17738235758|292.19709150843|-297.55878721286|-299.50976356985|||||-321.67751507761||||339.69164991377|||||339.43516657086||339.15018507873|338.83353897637|336.48170997374|||||306.09078885971|301.65643206635|||||||275.17381340705||274.63757045228|||274.04174494698|-283.37971660775|||||||||||||||||-278.68920376916||||||||||||||||||||||-278.76578196574||||||-278.85086885082||-278.94540983424|||||-279.05045537138|||-279.16717263487|-279.29685848319|-279.44095387021|281.73227347755|281.70252608616|281.66947342907|281.63274825452|281.59194250503|281.54660278336|281.49622531485|281.44025034983|281.37805594426|281.30895104917|281.23216783242|281.14685314713||281.05205905237|280.94673228041|-281.17029746622|-281.30033051802|-281.44481168669|-281.60534631854|-281.78371813171|-281.98190903523|||-282.20212115026||-282.44680127807|-282.71866808674|-283.0207423186|-283.356380354|-283.72931150445||-284.14367944938||-284.60408827709|-285.11565364121|-285.68405960135|-286.31562177928|-287.01735753253|-287.79706392503|-288.66340436115|-289.62600484572|-290.69556093969|-291.88395659965|
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE||12086.395817961|12086.395817961|-12638.783157424|-12638.783157424|-12638.783157424||-12638.783157424|-12638.783157424|||-12638.783157424|-12638.783157424||-12638.783157424|||-12638.783157424|-12773.647952694|||||-12873.497725215|-12914.931721832|||-12914.931721832|-12914.931721832|-12945.757468702|-13045.286076335|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|||-13118.626256299|-13118.626256299||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299||-13118.626256299||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|11734.978444967||||||||11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11558.654846772|11558.654846772|11558.654846772|11558.654846772|-13426.494614698|-13462.564189449|-13462.564189449|-13462.564189449|-13462.564189449|||-13512.154350082|-13512.154350082|-13512.154350082|-13512.154350082|-13512.154350082|-13512.154350082|-13512.154350082||-13512.154350082|-13512.154350082|-13512.154350082|||-13530.938751827|-13530.938751827|-13530.938751827|-13551.043057586|-13678.936730651|-13766.874145167||-13942.360161297||||-14033.177956997|-14170.197729996|-14260.269364421|-14260.269364421|-14260.269364421|-14260.269364421|-14379.465960467||-14623.017733853|13509.811423852|13509.811423852|13509.811423852|13509.811423852|13509.811423852|13509.811423852|13509.811423852|13509.811423852|||13509.811423852|13509.811423852|||-14655.765084609|-14655.765084609||14550.598660976|||14550.598660976|-14499.334821137|-14554.81646793|-14603.962742145|-14676.62526905|-14747.639187833||-15150.154653148|||-15234.894059053||||||-15503.587244969|14661.771479528||14661.771479528||14661.771479528|||14661.771479528||||14386.009831671|||14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671||14386.009831671|14386.009831671|14268.083876956|-14930.852059666|-14978.72451074|-15002.326595133|-15002.326595133||-15002.326595133||-15002.326595133|-15002.326595133|-15002.326595133|-15002.326595133|-15107.425080221|-15107.425080221|-15107.425080221|-15107.425080221|-15163.80564469||-15226.450716323|-15246.828828975|-15246.828828975|-15246.828828975|-15258.18339076||-15258.18339076|-15258.18339076|-15258.18339076|-15258.18339076||-15258.18339076|-15258.18339076|-15258.18339076|-15258.18339076|14370.662094645|||14370.662094645|14370.662094645|14370.662094645|14370.662094645|14370.662094645|14130.601351414|14130.601351414|14072.89039046|
06921|1084857|/equities/royal-prima|JKSE||-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701||-63.685582192701|-64.983980214112|-65.548123721126|-65.548123721126|-65.720137467918|-67.411263853242|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|||58.772823835772|58.772823835772|58.772823835772|58.772823835772|||58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|53.747582039746|52.434129004338|52.434129004338|||52.434129004338|52.434129004338|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249||-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249||-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249||||||||-62.601451154535|-62.601451154535|-62.601451154535|-62.601451154535|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033||||-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|||-62.618149125033|-62.618149125033|||-62.90905458337|-63.010060648189|-63.122289609099|-63.746988454554|-64.13114057851|-64.13114057851|-64.13114057851|-64.13114057851|-64.13114057851|-64.13114057851|-64.13114057851|-64.13114057851|-64.13114057851|-64.610618077517|-64.610618077517|-64.610618077517|-65.488417379651|-65.488417379651|-66.376019310724||-67.917799234137|-67.960997195782|-67.960997195782|-67.960997195782|-67.960997195782|-67.960997195782|-68.289996884202|-69.155552093558|-69.728391215064|-69.79581687349|-69.79581687349|-69.79581687349|-69.79581687349|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|59.154775001759|57.50530555751|55.617006175011|54.317803137696|54.317803137696|54.317803137696|54.317803137696|54.317803137696||54.317803137696|54.317803137696|54.317803137696|54.317803137696|54.317803137696|53.85311459744|52.225682886044|52.22099345834|52.22099345834|52.22099345834|52.22099345834|52.22099345834|52.22099345834|52.22099345834|51.838811328312|51.838811328312|51.838811328312|50.265345920347|-61.214709952163|-61.214709952163|-61.214709952163
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|166.4372168816|166.4372168816|162.10150232297|162.10150232297|159.61278035885|158.34753373206|154.21948192451|151.46609102723|148.43448844689|148.43448844689||148.43448844689|148.43448844689|148.43448844689|148.43448844689|148.43448844689|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|||147.26585126877|147.26585126877|147.26585126877|147.26585126877|||147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|145.79539029863|143.77265588736|||141.69183987485|132.60099780568|-163.91769848329|-163.91769848329|-163.91769848329|-163.91769848329||-163.91769848329|-163.91769848329|-163.91769848329|-163.91769848329|-165.74188720365|-168.71320800406|-170.0895222763|-170.0895222763||-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-172.710580307||||||||135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.29271218527|122.29726708269|122.29726708269|122.29726708269|122.29726708269|122.29726708269|122.29726708269|122.29726708269|122.29726708269|122.29726708269|122.29726708269|122.29726708269|120.60807453632|117.12008281814|111.30009202015|109.2717185434|109.2717185434|107.82473625356|107.82473625356|107.82473625356|107.82473625356|107.82473625356|107.82473625356|107.82473625356|107.47192917062|105.25546811188|105.25546811188||||105.22829790209|102.27201358312|102.27201358312|102.27201358312|100.97052617711|100.97052617711|100.97052617711|100.1395628779|100.1395628779|100.1395628779|100.1395628779|100.1395628779|100.1395628779|100.1395628779|100.1395628779|100.1395628779|100.1395628779|||99.611763855555|99.611763855555|||99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.611763855555|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074||99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074||99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|97.016834208971|95.842189044642|95.842189044642|95.842189044642|95.842189044642|95.842189044642|95.021221042768|95.021221042768|94.908914867615|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287
06923|101560|/equities/rukun-raharja|JKSE||2364.7504548721|-2740.4871295499|-2740.4871295499|-2740.4871295499|-2740.4871295499|-2740.4871295499|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2762.6300292156|-2790.7000324618|-2855.2812516623|-2855.2812516623||-2855.2812516623|-2930.312501847|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2348.1003859807|2248.9580054605|2248.9580054605|2248.9580054605|||2241.9021845228|2241.9021845228|2241.9021845228|2241.9021845228|||2241.9021845228|2241.9021845228|2241.9021845228|2013.7802050253|1886.9780055837|1799.983546754|1799.983546754|1799.983546754|1794.4300811454|1794.4300811454|1794.4300811454|||1794.4300811454|1794.4300811454|1794.4300811454|1712.7288034436|1712.7288034436|1712.7288034436||1712.7288034436|1712.7288034436|1639.1431149373|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339||-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2341.1176187044||||||||-2476.3993397865|-2476.3993397865|-2476.3993397865|-2596.2770442072|-2757.5408386027|-2757.5408386027|-2757.5408386027|-2757.5408386027|-2887.823154003|-2948.6923933367|-3031.3248814852|-3158.6943127613|-3251.3270141793|-3375.9189046436|-3527.7145468362|-3527.7145468362|-3527.7145468362|-3711.3494964847|-3935.863575907|-3935.863575907|-4072.6261954523|-4170.1402171692|-4297.3780190769|-4396.1217531974|-4396.1217531974|-4396.1217531974|-4396.1217531974|-4396.1217531974|-4396.1217531974|-4396.1217531974|-4413.4686146638|-4453.2984607375|-4465.8005688117|3385.1185616689|3385.1185616689|3385.1185616689|3385.1185616689|3385.1185616689|3385.1185616689|3385.1185616689|3385.1185616689||||3385.1185616689|3385.1185616689|3385.1185616689|3290.6872907432|3013.5414341591|2811.8559135064|2811.8559135064|2811.8559135064|2811.8559135064|2811.8559135064|2811.8559135064|2811.8559135064|2811.8559135064|2532.0621261182|2367.846806798|2309.2742297756|2168.453387612|||2168.453387612|2168.453387612|||2168.453387612|2168.453387612|2168.453387612|2168.453387612|2168.453387612|2168.453387612|2168.453387612|2114.9482084577|2072.0965536515|2072.0965536515|1901.7739485017|1796.528538785|1796.528538785|1796.528538785|1796.528538785|1796.528538785|1796.528538785|1796.528538785|1796.528538785||1796.528538785|1796.528538785|1784.8537399558|1784.8537399558|1784.8537399558|1784.8537399558|1635.9485999509|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1526.2670252496|1501.7997110678|1501.7997110678|1501.7997110678|1501.7997110678|1501.7997110678|1501.7997110678|1443.6663456309|1337.6848284788|1238.8164760876|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1146.4618798434|1139.6798664927|1117.4220738808|1115.9073936837|1115.9073936837||1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837
06924|101561|/equities/salim-ivomas-p|JKSE||572.99936678134|572.99936678134|544.44374086816|498.20214921995|498.20214921995|493.26233165667|493.26233165667|493.26233165667|493.26233165667|493.26233165667|489.18036850742|479.08929834157|473.20851892763|473.20851892763|473.20851892763|473.20851892763|473.20851892763|451.84279880847|448.00548515238|448.00548515238|448.00548515238|448.00548515238|441.06102215689|441.06102215689|441.06102215689||426.22385354556|426.22385354556|426.22385354556|426.22385354556|426.22385354556|426.22385354556|426.22385354556|419.35983727284|408.9553747476|406.48811697235|406.48811697235|404.7894533299|404.7894533299|||404.7894533299|404.7894533299|404.7894533299|404.7894533299|||404.7894533299|404.7894533299|401.69609510274|401.69609510274|401.69609510274|398.88455011415|395.3161667935|392.46240754834|387.51378616482|386.45976240536|385.83213291473|||385.83213291473|385.83213291473|385.83213291473|384.37300359844|384.37300359844|384.3033373316||379.99177448345|379.99177448345|372.99086053717|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855||-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855||||||||362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|359.2126854701|359.2126854701|359.2126854701|359.2126854701|359.2126854701|359.2126854701|359.2126854701|359.2126854701|-383.20812725544|-383.45347472827|-386.83719414252|-389.87479058515|-389.87479058515|-389.87479058515|-389.87479058515|-389.87479058515|-389.87479058515|-389.87479058515|-389.87479058515|-390.21919183245|-390.21919183245|-390.21919183245|-390.21919183245|-390.21919183245|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018||||-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-391.39486336018|-394.43873706686|-394.59859674096|-395.47974750727|-395.47974750727|-395.47974750727|||-395.47974750727|-395.47974750727|||-395.47974750727|-395.47974750727|-395.47974750727|-400.86638611919|-408.96265124354|-414.06961249282|-419.52179165869|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605|-421.86004095605||-424.51115661784|-425.23461846426|-429.03846496029|-432.59829440033|-434.44233876583|-434.44233876583|-435.15815418426|-437.73128242696|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|399.56497130034|394.53700160535|394.53700160535|390.04111289484|387.74363908757|387.74363908757|387.74363908757|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184||383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|365.72390632426|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695
06925|101562|/equities/samindo-resour|JKSE||-1782.6428916477|-1783.214324053|-1784.9603600589|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1808.7816199315|-1817.0143455944|-1817.0143455944|-1831.9603839938|-1836.622648882||-1841.2473876467|-1844.1637640519|-1844.9041822798|-1847.6713136443|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|||-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|||-1852.2556561063|-1852.2556561063|-1852.2556561063|-1864.4507290071|-1876.6710960316|-1876.6710960316|-1876.6710960316|-1888.7395007292|-1888.7395007292|-1888.7395007292|-1904.7105563658|||-1918.8450626287|-1919.0929051931|-1919.0929051931|-1919.0929051931|-1919.0929051931|-1919.0929051931||-1919.0929051931|-1932.8810057701|-1957.0900064112|-1973.8981540965|-1973.8981540965|-1973.8981540965|-1973.8981540965|-1973.8981540965||-1973.8981540965|-2002.6646156627|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319||||||||1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1687.3527069244|1665.7132184252|1665.7132184252|1646.0702426946|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1636.5965088756|1580.6627876396|1522.4030973773|1487.670108197|1476.5778979967|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089||||1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1465.3947302089|1464.8830335654|1452.3700372949|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|||1432.8944972608|1432.8944972608|||1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1432.8944972608|1421.8272191787|1420.9191324208|1418.3252845278|1418.3252845278|1418.3252845278|1406.882562834|1406.882562834|1406.882562834||1406.882562834|1406.882562834|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1362.2647740748|-1362.431843939|-1362.431843939|-1362.431843939|-1362.431843939|-1362.431843939|-1362.431843939|-1366.59093771|-1369.8038285322|-1369.8038285322|-1369.8038285322|-1369.8038285322|-1369.8038285322|-1374.1719184255|-1374.1719184255|-1374.1719184255|-1380.1910204728|-1385.7678005253|-1391.1308894726|-1398.4787660806|-1408.0319623118|-1415.0355136798|-1417.5394596442|-1427.2660662713|-1436.1289625237||-1445.3175068912|-1445.3175068912|-1445.3175068912|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1454.8389052531|-1454.8389052531|-1454.8389052531|-1454.8389052531|-1454.8389052531
06926|101563|/equities/sampoerna-agro|JKSE||2779.4580687528|2779.4580687528|2751.6200763919|2710.1334182133|2636.8149091259|2597.572121251|2575.6356902788|2569.0396558654|2550.0440620726|2537.8267356363|2475.9185951514|2464.9095501682|2446.6560740257|2446.6560740257|2446.6560740257|2446.6560740257|2403.5067489174|-2592.4138867285|-2592.4138867285|-2592.4138867285|-2592.4138867285|-2613.2376519206|-2633.9162347082|-2633.9162347082|-2633.9162347082||-2633.9162347082|-2633.9162347082|-2633.9162347082|-2633.9162347082|-2698.7958163424|-2713.7803937546|-2713.7803937546|-2713.7803937546|-2713.7803937546|-2734.8204666487|-2734.8204666487|-2734.8204666487|-2734.8204666487|||-2734.8204666487|-2734.8204666487|-2734.8204666487|-2762.3709464799|||-2762.3709464799|-2791.5232738666|-2884.4703042962|-2988.8558936625|-3025.9509929583|2746.4380537139|2746.4380537139|2746.4380537139|2746.4380537139|2536.5978374599|2448.4420416222|||2375.491157358|2279.9901748422|2273.3224164913|2264.8026849903|2244.7807611004|2227.5341790004||2201.7046433338|2200.3012940107|2200.3012940107|2200.3012940107|2193.1125489008|2182.902832112|2173.2253690133|2161.3615211259||2154.2905790288|2145.3228655875|2143.692072875|2132.9911920833|2121.101324537|2084.5570272634|2068.727060718|2068.727060718||||||||2068.727060718|2059.1411785755|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2042.0519530958|2042.0519530958|2041.6306222157|2041.6306222157|2041.6306222157|2041.6306222157|2041.6306222157|2041.6306222157|2041.6306222157|2041.6306222157|2040.2847187849|2040.2847187849|2034.7607986499|2030.1367884566||||2030.1367884566|2028.4853205073|2019.9836894526|2010.5374327251|2006.7128799075|2006.7128799075|2006.0766345184|2006.0766345184|2006.0766345184|2006.0766345184|1997.8629272427|1991.4767981142|1991.4767981142|1991.4767981142|1991.4767981142|1975.3687756343|1975.3687756343|||1975.3687756343|-2136.8124715174|||-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2136.8124715174|-2138.4481761042|-2138.4481761042|-2138.4481761042|-2138.4481761042|-2138.4481761042|-2138.4481761042|-2138.4481761042||-2138.4481761042|-2138.4481761042|-2152.1646401158|-2157.9607112397|-2161.6230124886|-2172.9144583207|-2186.5716203563|-2188.9684670626|-2208.9116877316|-2208.9116877316|-2213.9531896533|-2213.9531896533|-2213.9531896533|-2213.9531896533|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|1985.3563344543|1977.5245152481|1977.5245152481|1977.5245152481|1977.5245152481|1976.1383502756|1957.3759447507|1952.2542527787|1952.2542527787|1948.3385836774|1948.3385836774|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916||1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1933.082387397|1933.082387397|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466
06927|101264|/equities/samudera-indon|JKSE||306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-366.7860161198|299.10505753263|299.10505753263||299.10505753263|299.10505753263|299.10505753263|299.10505753263|289.95069620388|289.95069620388|289.95069620388|285.00085951097|285.00085951097|268.00095501219|266.96832660477|266.96832660477|266.96832660477|||266.96832660477|266.96832660477|266.96832660477|266.96832660477|||266.96832660477|266.96832660477|266.96832660477|266.96832660477|266.96832660477|266.96832660477|266.96832660477|257.52036289419|252.57818099354|246.53131221504|242.36812468338|||240.54877251669|240.54877251669|240.54877251669|240.54877251669|240.54877251669|235.05419168521||223.61576853913|220.11823276435|220.11823276435|216.24248084928|213.93608983253|-244.70964135995|-244.70964135995|-244.70964135995||-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995||||||||-254.60444630994|-254.60444630994|-254.60444630994|-256.11605145549|-262.12894606166|-263.48415097621|-263.48415097621|-263.48415097621|-267.94339626693|-267.94339626693|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|243.0883931198|243.0883931198|243.0883931198|243.0883931198|221.89758187234|221.89758187234|221.89758187234|221.89758187234|221.89758187234|-251.12644213292|-251.12644213292|-252.58493570324|-256.76103967027|-260.06782185585|-261.29757983984|-271.10842204426|-274.00935782696|-274.91278744069|-274.91278744069|-275.12531937854|-280.02813264283||||-283.14236960314|-284.60263289238|-284.81716647626|-284.81716647626|-284.81716647626|-284.81716647626|-284.81716647626|-284.81716647626|-284.81716647626|-286.24129608473|-288.06987638862|-288.06987638862|-288.06987638862|-288.06987638862|-288.06987638862|-288.06987638862|-288.06987638862|||-288.06987638862|-288.06987638862|||-288.06987638862|-288.06987638862|-288.06987638862|-288.06987638862|-293.74430709847|-298.27145233163|-300.85716925737|-304.7123643127|-304.7123643127|-304.7123643127|-304.7123643127|-304.7123643127|-304.7123643127|-304.7123643127|-304.7123643127|-304.7123643127|-308.45818256966|-310.50909174407|-312.01010193786||-313.95487234274|-313.95487234274|-313.95487234274|-316.77074395437|-316.77074395437|-316.77074395437|-317.85638217153|-322.17375796836|-328.52639774263|-328.68691079337|-328.68691079337|-330.42990088152|-336.36655653502|-342.07395170558|-346.30439078397|-353.11598975997|-361.89527474466|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629||322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|315.59980494786|315.59980494786|315.59980494786|315.59980494786|294.66644994207
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||102.55145665675|95.273603095677|95.273603095677|95.273603095677|88.359558995197|87.955065550219|80.172295055798|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.425879730697|75.425879730697|75.425879730697|75.425879730697|75.425879730697|75.425879730697|-95.684099097904||-95.684099097904|-96.467899997125|-96.467899997125|-96.467899997125|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|||-101.23734816497|-101.23734816497|-101.23734816497|-104.65260907219|||-107.28067674688|-110.14519638542|-112.16132931714|-113.35161771898|-113.35161771898|-113.35161771898|-117.00179746553|-121.2797749617|-124.42197217967|-126.74663575519|-127.49626195021|||-130.5514021669|-132.89044685211|-137.10049650235|-141.00055166927|-142.4266069991|-142.4266069991||-143.58511888789|-145.84582578752|-145.84582578752|-146.1620286528|-146.76684314513|-146.76684314513|-146.76684314513|-153.96315905015||-160.79239894461|-169.65822104957|-173.28416408333|-173.28416408333|-173.28416408333|-173.28416408333|-173.28416408333|-189.6490712037||||||||-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-216.51257005331|-226.12507783701|-235.5834198189|184.18713602604|184.18713602604|141.87459558449|126.74955064944|-133.35857944514|-133.35857944514|-143.84286605015|-157.71429561128|153.42856043191|139.6984004799|||||||||||125.88711164433|110.31742178313||110.31742178313|99.797135314583|90.219039238426|81.576710264918|-83.429987327262|-83.429987327262|-86.811097030291||||79.932114410788|73.146793789764|64.996437544182|-70.428459771099|-70.428459771099|-70.428459771099|-70.428459771099|-72.83053466543|64.743850371744|64.743850371744|64.743850371744|58.159833746383|-61.210081794589|-61.210081794589|-62.011201993988|-62.460451141576|-62.460451141576|||-62.460451141576|-62.460451141576|||54.821720953804|-55.936596771188|-55.936596771188|-55.936596771188|-60.373996412431|-61.193329347145|-66.159254830161|-70.454727589068|69.772524901035|64.525027667817|61.472252964241|56.413614404713|51.348460449681|47.276067166312|43.195630184791|39.106255760879|36.006950845421|32.896612050468|29.774013389409||27.637792654898|25.48643628322|23.318262536912|-24.868597181209|-26.076219090233|23.359756566408|22.177507296009|21.641674773343|21.490749748159|21.470061417481|21.470061417481|21.300068241645|21.168132018718|21.168132018718|21.168132018718|20.916504826773|20.916504826773|20.916504826773|20.685005363082|20.427783736757|19.64198192973|-22.500189736333||-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.855541476451|-22.855541476451||-22.855541476451|20.049398359499|-21.509450043374|-21.509450043374|-21.509450043374|-21.509450043374|-21.509450043374|-21.509450043374|-22.621611159305|-23.024012399228|-23.248902665808|-24.83211407312|-25.035682303467|-25.615649199205|23.745915720716|23.745915720716|23.745915720716|23.745915720716||23.745915720716|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|20.987495054025|-23.385808575277|-23.385808575277|-24.680010586762|-24.680010586762|-25.200011763069|-25.450631806258|-25.450631806258|-27.056257562509|-28.340286180565|24.678118913938|24.678118913938
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.584601946932|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897||-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-15.068534760105|-15.068534760105|-15.068534760105|-15.068534760105|-15.068534760105|-15.068534760105|-15.532512163953|-15.532512163953|-15.964433710374|-15.964433710374|-15.964433710374|-16.349370471413|-16.734855960669|-17.50317332354||||15.761491039123||15.761491039123|15.761491039123|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-18.421178924136|-19.131309945376||-19.783352055878|-19.783352055878|-19.783352055878|-19.783352055878|17.699492741114|17.699492741114|17.699492741114|17.699492741114|17.699492741114|17.699492741114|17.642213398092|17.523455681452|17.523455681452|17.523455681452|17.174697698891|17.174697698891|17.174697698891|16.959108155899|16.916786187151|16.894207523111|16.845317743741|16.845317743741|16.803301371538|16.803301371538|16.803301371538|16.803301371538|16.803301371538|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|16.727754899039|-18.763710539218|-18.763710539218|-18.763710539218|||||||-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-18.763710539218|-19.318012388411|-19.786125138802||-20.205139852677|-20.565710625289|-20.663283859798|-20.663283859798|-20.773649254451|-21.34627791578|-22.073495168668|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.037310538989|19.037310538989|18.437011014865|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573||||||17.493664039334|16.782404861142|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|||-19.453200391795|-19.881889082619|-20.148766545928|-20.286254517429|-20.286254517429|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.793623558421|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.428876631961|12.331223645735|12.331223645735|12.331223645735|12.331223645735|12.331223645735|12.055248171011|11.508053468245|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.127991095384||11.127991095384|11.127991095384|10.879481694404|10.879481694404|10.879481694404|10.879481694404|10.879481694404|10.879481694404|10.679979056455|10.33053251807|10.125591453624|10.081072054544|10.081072054544|10.081072054544|10.055080478102|9.9895337607134|9.8505926160535|9.7662143738756|9.510793636429||||9.1153262966074|8.7075854797272|8.5395496297653|8.5395496297653|8.4878330681915|8.4164809092542|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-10.082115505667|-10.74179511438||-11.430883252733|-11.484979432445|-11.484979432445|-11.580533020608|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.009421641751|9.9826908720023|9.7904861203393|9.7904861203393|9.7904861203393|9.7904861203393|9.6907762776296|9.6907762776296|9.6907762776296|9.4225293541927|9.3194771237924|9.1721965944054|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|9.113089342717|||||||9.113089342717|9.113089342717|8.4992373196115|8.4992373196115|8.4992373196115|8.4992373196115|8.432327278198|8.432327278198|8.432327278198|8.432327278198|8.432327278198|8.432327278198|8.0692521286686|-9.9822605024858|-9.9822605024858|-9.9822605024858|-10.104178575574|-10.116515587225||-10.116515587225|-10.116515587225|-10.116515587225|-10.116515587225|-10.116515587225|-10.215016787201|-10.264821159323|8.9621004688233|8.9621004688233|8.9621004688233|8.9621004688233|8.9621004688233|8.9621004688233|8.9621004688233|8.7634448593954|8.7538270493459|8.6320302773528|8.5875577839502|8.5875577839502|8.5875577839502|8.5875577839502|8.4045086869806|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.1098200804536|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-9.0416407335689|-9.0707120353303|-9.1830131935104|8.0523826478788|8.0523826478788|8.0523826478788||||||7.5015362234986|7.1861511570521|6.9100630556001|-7.5572354111447|-7.5572354111447|-7.5572354111447|-7.5572354111447|-7.5572354111447|-7.5572354111447|||-7.6891503900703|-7.7751672102805|-7.7888303515182|-7.7888303515182|-7.7888303515182|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8144844636211|-7.9638713316662|-8.1226347769348|-8.3912609247199|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||189.20581720992|189.20581720992|189.20581720992|187.52812256994|185.13958470228|184.17509329984|182.73953780278|178.48782008604|172.79313875255|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.46024102707|170.25410912581|170.25410912581|170.25410912581|170.25410912581|170.25410912581|169.78845461815|167.15537651636|167.15537651636|165.90430290013|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032||-184.31850659032|-184.31850659032|-184.31850659032|-185.4516677501|-187.17230446277|-187.17230446277|-188.25922979181|-190.56358648742|-192.42509297756|-192.98122225236|-195.87635687138|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123||||-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-199.02449785421||-202.1728339402|-202.1728339402|-202.1728339402|-202.1728339402|-205.99037416424|-207.925413534|-209.28045910923|-210.04217729666|-211.41964350914|-213.18682279824|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.14619245527|188.06243504416|182.64214991344|176.53571466619|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|||||||-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-198.97376014016|-203.46974257652|-204.70073086764|-204.70073086764|-204.98059530643|-204.98059530643|-206.92844211159|-209.42047936715||-218.70831020449|-220.36456568974|-220.36456568974|-220.36456568974|-220.36456568974|-220.36456568974|-220.36456568974|-220.36456568974|-220.36456568974|-220.36456568974|-220.36456568974|-225.59339950634|-231.85933736246|-235.35982146176|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-245.83120702991|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|195.05352103935|182.29557893261|170.21508892361|170.10731621123|168.66590415479|160.63878368273|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-203.32007853612|-203.32007853612|-207.65953686088|172.31279466955|172.31279466955|169.79755421047||||||133.85338868438|118.20154030387|-131.88793172652|-131.88793172652|-131.88793172652|-131.88793172652|-134.76825660925|-136.35302875931|-136.35302875931|||-139.3933710356|-140.82806726647|-140.82806726647|-140.82806726647|-140.82806726647|-141.42261512428|-141.42261512428|-142.841791446|-143.85476759517|-145.07757055819|-145.07757055819|-145.07757055819|-145.07757055819|-146.11731489566|-147.30982649065|-147.30982649065|-154.21314559752|-157.88293982406|142.51110941619|142.51110941619|142.51110941619
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||29.60149919633|29.60149919633|29.60149919633|26.882776706792|26.364197061434|26.145775262928|25.977743571933|25.977743571933|25.977743571933|25.977743571933|25.83527061005|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.214625731906|24.554582798702|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.040705477721|23.040705477721||22.89245021291|-25.844628199292|-25.844628199292|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654||||22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|21.369022089093|20.74669107447|20.604741084845|20.604741084845|19.903601421549|19.85177873421|19.496422278089|19.272691500632|19.139526957325|19.139526957325|19.139526957325||19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|18.565584944411|18.536205396303|18.428005546606|18.287661180423|18.287661180423|18.083511574982|17.976449695724|17.976449695724|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|-19.710491523917|||||||-19.796779444403|-19.796779444403|-20.162196221404|-20.162196221404|-20.17458911076|-20.17458911076|-20.17458911076|-20.17458911076|-20.17458911076|-20.17458911076|-20.17458911076|-20.17458911076|-20.17458911076|-20.17458911076|-20.320654605659|-20.327393133145|-21.239881920265|-21.86709109881||-22.745655924507|20.258450982958|20.258450982958|17.709194088348|-19.343456576893|-19.534395666729|-19.661662628472|-19.661662628472|-19.661662628472|-19.694068328341|-19.775632001515|-20.010702028932|-20.400225629477|-20.4296372007|-20.4296372007|-20.4296372007|-20.4296372007|-20.501590113417|-20.501590113417|-20.536210859899|-20.567485811217|-20.567485811217|-20.567485811217|-20.567485811217|-20.567485811217|-20.567485811217|-20.567485811217|-21.20998509935|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.024634482093|17.742051630445|17.742051630445|17.742051630445|17.698053419437|17.698053419437|17.698053419437|17.598646472812|17.598646472812|16.946829609209|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|17.333361470677|17.333361470677|17.333361470677||||||16.292067885375|15.317852735492|14.63317044573|14.578522187659|14.335580435272|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|||-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.605167054337|-15.74463060079|-15.924588973632|-16.142876792076|-16.154307709936|-16.385342291995|14.926226452267|14.926226452267
06933|100983|/equities/aero-engine|SHANGHAICOMP||39.280262856221|39.280262856221|39.280262856221|38.626403283781|37.909890757343|37.261545404616|36.527065926242|36.527065926242|36.527065926242|36.527065926242|35.899517568667|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|34.780697625501|34.099874700567|34.099874700567|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.227617791842|33.227617791842|33.227617791842|33.227617791842|32.965946487345|32.965946487345|32.965946487345|32.965946487345||32.965946487345|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.709049346491|31.709049346491|-35.154056693568|-35.154056693568||||-35.154056693568|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934||-36.000474598258|-37.721083802481|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.069648909646|-37.986905888255|-37.986905888255|-37.986905888255|-37.986905888255|-37.986905888255|-37.986905888255|-38.113226179211|-38.329697348375|-38.662442871485|-38.852713793024|-39.440792950772|-39.456436908668|-39.532706141941|-39.604672405977|-40.08463559974|-40.312695027198|-40.312695027198|-40.312695027198|-40.312695027198|-40.312695027198|-40.312695027198|-40.312695027198|-40.312695027198|-40.312695027198|||||||-40.312695027198|-40.312695027198|-40.841722771962|-40.841722771962|-41.201817780409|-41.201817780409|-41.201817780409|-41.201817780409|-41.201817780409|-41.201817780409|-41.201817780409|-41.201817780409|-41.201817780409|-41.201817780409|-41.597573683961|-42.04675083503|-42.208072462492|-42.208072462492||-42.208072462492|-42.208072462492|-42.208072462492|-42.208072462492|-42.208072462492|-42.208072462492|-42.530080785147|-42.604606074305|-42.604606074305|-42.921785374716|-43.127538915293|-43.183930339435|-43.896955500058|-43.896955500058|-43.896955500058|-44.618525858784|-44.618525858784|-45.368074428758|-45.368074428758|-45.368074428758|-45.446235049472|-45.446235049472|-45.446235049472|-45.446235049472|-45.446235049472|-45.446235049472|-45.486373438554|-46.792079623228|-47.36494336044|-47.36494336044|-47.36494336044|-47.817715590918|-48.335797567858|41.962605375008|41.962605375008|41.962605375008|41.962605375008|41.962605375008|41.962605375008|41.962605375008|39.90178351265|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967||||||36.945668384426|34.92240966359|33.581010856002|-36.448476455403|-36.448476455403|-36.448476455403|-36.448476455403|-36.535464048622|-36.535464048622|||-36.673617732103|-36.673617732103|-36.673617732103|-36.673617732103|-37.212353162826|-37.310278760472|-37.310278760472|-37.310278760472|-37.504196444131|-37.95410738055|-37.977342500335|-37.989269351568|-38.299962078601|-38.299962078601|-38.84551476005|-39.140594591047|-39.140594591047|-39.140594591047|-39.433995261618|-39.710548629175|-40.12116648291
06934|100643|/equities/aeolus|SHANGHAICOMP||5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5194996029231|5.5161106222308|5.4223449355404|5.3204802382685|5.3204802382685|5.3204802382685|5.3073210202001|5.3073210202001|5.2725788710672|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2099598444902|-5.5867995674066|-5.5867995674066|-5.5867995674066|-5.5867995674066|-5.5914441142537|-5.616604252442|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302||5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.2552948606711|5.2347719285997|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765||||-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.7130079991206|-5.9466755132525||-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|||||||-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.3436164091251|-6.3902693322196|-6.3902693322196|-6.3902693322196|-6.4241880367083|-6.4952088406663|-6.6252319074318||-6.7258134922104|-6.7414383043255|-6.7414383043255|-6.7414383043255|-6.7843758385938|-6.8276400082158|-6.9312665454598|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-6.9608935590016|-7.0459930096983|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.2041498015661|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653||||||5.7946296248705|5.556810912586|5.4728529005589|5.4728529005589|5.3320586183934|5.2567318257655|5.22303510341|5.214347124848|5.214347124848|||5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.1881632018456|5.1746259981139|5.1162508652986|5.0636120820908|4.9562356234555|-5.3881074174689|-5.3881074174689|-5.3881074174689|-5.3881074174689|-5.4795638703027|-5.5028485614634|-5.5853875035021|-5.6926525559661|-5.731280747016
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.8168644165581|6.8168644165581|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041||6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.1937947305438|-6.8008378917403|-6.8008378917403|-6.8008378917403|-6.8008378917403||||-6.8008378917403|-6.8008378917403|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-7.1426449698553||-7.5640498446475|-7.6322778647752|-7.7129972296992|-7.7129972296992|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.5986095534885|-7.3711975343107|-7.3711975343107|-7.3711975343107|-7.3711975343107|-7.3829972486892|-7.4279702821108|-7.4279702821108|-7.4279702821108|-7.4279702821108|-7.4279702821108|-7.4279702821108|-7.4279702821108|-7.5008869708765|-7.5008869708765|-7.5008869708765|-7.5008869708765|-7.5008869708765|-7.5008869708765|-7.5008869708765|-7.5008869708765|-7.5008869708765|-7.5008869708765|||||||-7.5008869708765|-7.5008869708765|-7.5805397403078|-7.5805397403078|-7.5971600054164|-7.5971600054164|-7.5971600054164|-7.6409610342744|-7.6409610342744|-7.6409610342744|-7.6409610342744|-7.9866231891582|-8.092914763763|-8.2071274824434|-8.3434748459186|-8.4827496528985|-8.677499877122|-8.9266665894753||7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.7278433057197|7.7278433057197|7.7278433057197|7.3259373475587|7.2860412917176|6.8749100852348|6.8749100852348|6.8749100852348|6.8749100852348|6.8749100852348|6.8749100852348|6.5743448125364|6.3091767359502|6.3091767359502|6.3091767359502|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787||||||5.9242583669426|5.4575091376572|5.2083433485328|4.7398258686396|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|||4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||12.882298985041|12.882298985041|12.882298985041|12.88088786924|12.851542449926|12.716737089567|12.716737089567|12.716737089567|12.716737089567|12.585819308419|12.433132030852|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.281091217814|12.065656879012|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.687641562519|-13.416876684903|-13.416876684903|-13.416876684903|-13.510418771901|-13.698209179576|-13.698209179576|-13.698209179576|-13.698209179576|-13.710404500761|-13.710404500761||-13.710404500761|-13.710404500761|-13.892115762276|-14.024031818701|-14.024031818701|-14.238924755866|-14.357931442976|-14.357931442976|-14.623257500066|-14.757416414789|-14.757416414789|-15.049352195055|-15.340801594236|13.159198405764|13.159198405764|13.159198405764|12.307997732716|10.604997720274|9.8866639556188||||-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-11.289659842087||-11.77329022204|-11.77329022204|-11.77329022204|-11.77329022204|-12.055878128333|-12.0837540778|-12.166948653204|-12.18827645088|-12.285307108304|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.679842066905|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|-11.821559720983|||||||-11.821559720983|-11.878399961249|-12.041995694862|-12.041995694862|-12.041995694862|-12.041995694862|-12.041995694862|-12.048752783836|-12.048752783836|-12.048752783836|-12.048752783836|-12.617503324153|-12.638275435679|-12.638275435679|-12.655861699044|-12.699845830002|-13.645384461128|11.342359914097||11.342359914097|11.342359914097|11.304779824616|11.304779824616|-13.111930224862|-13.111930224862|-13.111930224862|-13.111930224862|-13.111930224862|-13.111930224862|-13.111930224862|-13.425478190809|-13.74219801098|-13.758577866685|-13.758577866685|-13.805219703412|-13.805219703412|-13.877493600169|-13.877493600169|-13.929993077692|-13.984545927728|-13.984545927728|-13.984545927728|-13.984545927728|-13.984545927728|-14.256846199169|-14.256846199169|-14.641495874341|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.03782742246|11.038844239614|11.038844239614|11.038844239614|11.038844239614|11.038844239614|11.038844239614|10.893393055437|10.893393055437|10.893393055437|10.893393055437|10.893393055437|10.296547536318|-12.255608622943|-12.255608622943|-12.255608622943|-12.255608622943|-12.255608622943|-12.255608622943|10.481935835459|10.481935835459|10.481935835459||||||9.6015958262575|9.1423282041696|8.8059206952152|8.7488008063697|-9.6501273288359|-9.6501273288359|-9.6501273288359|-9.6501273288359|-9.6501273288359|||-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.8744224625673|-9.8744224625673|-9.8744224625673|-9.9426915466616|-10.114101019152|-10.269001155703|-10.56555695623|-10.826181295107|-10.826181295107|-11.04242407237|-11.237137597518|-11.705153087462
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||20.912915237414|20.261572422437|19.988414726712|19.679349009701|19.554277385284|19.354954294891|19.354954294891|19.354954294891|19.354954294891|19.117725748189|19.092473871584|18.793304000822|18.550337405699|18.4694911645|18.4694911645|18.379981908588|18.379981908588|18.379981908588|18.379981908588|18.373002581867|18.373002581867|18.326121176265|18.326121176265|18.326121176265|17.950689038725|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642||17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.546766017106|17.012518059575||||16.574227319384|16.574227319384|16.574227319384|16.574227319384|16.574227319384|16.495252064228|15.566390809483|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.592780500001||17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|16.973128409841|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.821829431305|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|||||||-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-19.010187317252|-20.38520842274|-20.494003119401|-20.494003119401|-20.494003119401|-20.773114683975|-20.773114683975|-20.773114683975||-20.773114683975|-20.925126184744|-21.282502214754|-21.282502214754|-21.598891197139|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-22.119768087358|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|17.673125400739|16.711634954059|16.711634954059|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.567177215958|-20.567177215958|-20.567177215958|16.522547024071|16.522547024071|16.522547024071||||||15.608941468463|15.208444865233|15.208444865233|14.000494250199|-16.559936132422|-16.559936132422|-16.559936132422|-16.559936132422|-16.559936132422|||-16.727151595212|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-17.13129018212|-17.184554952464|-17.184554952464|-17.415061520296|-17.801179831511|-18.220755516695|-19.067449042727|-19.067449042727|-19.067449042727|-19.286850508262|-19.286850508262|-19.593518361399
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||-7.6029856457393|-7.7249841440696|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.8102354732648|-7.8181302949106|-7.8181302949106|-7.8618113381239|-7.9002606405854|-7.9002606405854|-7.9636229159699|-7.9895812805346|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317||7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.4489078104921|7.4489078104921|7.4489078104921|7.235452976539|7.1027253631246|7.0602505210916|7.0332721962212|7.0332721962212|7.008237534305|7.008237534305|6.8779571033784|6.8779571033784|6.8779571033784|6.8779571033784|6.8484912437689||||6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661||7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.84053607871|-7.3546646406196|-7.3546646406196|-7.3546646406196|-7.3546646406196|-7.3546646406196|-7.3546646406196|-7.3546646406196|-7.3546646406196|-7.407733994004|-7.407733994004|-7.537482399937|-7.6327580292981|-7.6813979502034|-7.6846269731551|-7.6846269731551|-7.8095855320858|-7.8209083538201|-7.8209083538201|-7.864342687411|-8.0363372899062|||||||-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.0363372899062|-8.2357439299516|-8.2357439299516|-8.2357439299516|-8.3547155614354|-8.4069061274504|-8.5076735014358|-8.61463692394||-8.8034857931744|-8.87887262669|-8.8797193084577|-8.8797193084577|-8.9049596313881|-8.9049596313881|-8.9049596313881|-8.9049596313881|-8.9060664446539|-9.0006297199137|-9.0084776710809|8.0970149759061|8.0970149759061|8.0970149759061|8.0970149759061|8.0970149759061|7.6911275390792|7.5249928471778|7.5249928471778|7.5249928471778|7.5249928471778|7.5249928471778|7.5249928471778|7.5249928471778|7.3155477044024|7.2867197457328|7.286196919549|7.286196919549|7.1763300854503|7.1325887528326|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|6.9935946557834|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.7460202502311|-7.7460202502311|-7.7689110490019|-7.8065681426983|-7.9111869301245|6.9857399765916|6.9857399765916|6.9857399765916|6.9857399765916|6.9857399765916||||||6.9497111974235|6.6369011068869|6.1821124448299|-6.6519721467472|-6.6519721467472|-6.6519721467472|-6.6855245386204|-6.7078050280767|-6.7692277061892|||-6.8880307528655|-6.9283674660965|-6.9442971220331|-6.9681077258141|-7.0445641959543|-7.1245156090386|-7.1298979800598|-7.1298979800598|-7.1298979800598|-7.2063416291189|-7.2063416291189|-7.2063416291189|-7.2226018694718|-7.2456686262378|-7.3051875436845|-7.3290972802973|-7.3817746213119|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443
06939|100489|/equities/aisino|SHANGHAICOMP||8.8300865962219|8.8300865962219|8.8300865962219|8.8300865962219|8.8300865962219|8.8300865962219|8.7878595146512|8.7878595146512|8.7878595146512|8.7878595146512|8.7878595146512|8.6432153828837|8.6432153828837|8.6432153828837|8.6432153828837|8.6432153828837|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.5134089584956|8.5134089584956|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3444490741992|8.3444490741992|8.3444490741992|8.3444490741992||8.2393878644599|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.0866451588344|-8.8346050064656|-8.8346050064656|-8.8346050064656|-8.8346050064656||||-8.8346050064656|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-9.0809509418869||-9.4427231310102|-9.4746927153505|-9.4896817839485|-9.4896817839485|-9.6352022131661|-9.6713354278913|-9.7420395932055|-9.7744885110696|-9.8722092999176|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.1781652789372|9.1781652789372|9.1781652789372|9.1781652789372|9.1781652789372|8.9146283314248|8.8801424951046|8.7596030732756|8.6595590402424|8.6472878246108|8.4247640800254|8.2025161001171|-9.0174869109863|||||||-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.0174869109863|-9.1569371749009|-9.1569371749009|-9.1569371749009|-9.2549302897018|-9.2915889246774|-9.5167657516083|-9.7730725232849||-10.132302966834|-10.154225525062|-10.225525142726|-10.225525142726|-10.300028008418|-10.401697602754|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.598500740995|-10.726543800907|-10.726543800907|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|9.6182529045225|9.6182529045225|9.6182529045225||||||9.0430593571267|8.3895104285966|8.0833448698002|8.0281606570304|7.8357345147729|7.8247050757541|7.7707831059709|7.6442038389064|7.6061772235648|||7.6061772235648|7.5390856407766|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2225612913616|7.2225612913616|7.1622902061152|7.0592113496648|6.8273617447297|6.8273617447297|6.8273617447297|6.8273617447297|6.8273617447297|6.8273617447297|6.8076289934821|6.8076289934821|6.8076289934821|6.8076289934821|6.8076289934821|6.8076289934821|6.716809913285|6.7152258668028|6.7152258668028|6.7152258668028|6.5958105298012|6.5958105298012|6.5958105298012|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.5460027732366|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003||-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003||||-6.8727845102003|-6.9119828442126|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.1569158598611|-7.2837952822259||-7.8831059104658|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.2966955964856|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.21721377132|7.1727140698422|7.1727140698422|7.1727140698422|||||||7.1691267792372|7.114030076838|7.1034013694103|7.1034013694103|7.1034013694103|7.1034013694103|7.0282236939863|6.8765766127619|-7.7283983431018|-7.7283983431018|-7.7283983431018|-7.7283983431018|-7.7283983431018|-7.7283983431018|-7.8459982299977|-7.8760811772603|-7.8760811772603|-7.8760811772603||-7.9006460145038|-7.9006460145038|-7.9006460145038|-7.9149972976108|-7.9149972976108|-7.9149972976108|-7.9149972976108|-7.925243776627|-7.925243776627|-8.0370293615134|-8.0370293615134|-8.194477028082|-8.2401369039444|-8.2401369039444|-8.2401369039444|-8.2401369039444|-8.2401369039444|-8.2401369039444|-8.2690410817362|-8.2804826440018|-8.2804826440018|-8.3084354741094|-8.3084354741094|-8.4077059806186|-8.4141177933302|-8.4684642201095|-8.5594047313961|-8.7410051299502|-8.8114428318053|-8.8114428318053|-8.8114428318053|-8.8114428318053|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.9989312638531|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719||||||7.8149579243219|7.3393980348945|6.8209979892705|6.794997546511|6.5233307651205|6.3364785304249|6.2949763261147|6.0833069177544|-6.8148281289845|||-6.8148281289845|-6.8148281289845|-6.8148281289845|-6.8998087990846|-6.9425650822416|-7.0878501189301|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.982046757107|-36.087828382259|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.34750016059|-36.757224113031|-36.955802950908|-37.319225348421|-37.39413922516|-37.681822175091|-38.0909152233|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058||35.973173858058|35.909634644601|35.834040172468|35.298377469259|34.550780228649|34.550780228649|34.550780228649|34.550780228649|34.550780228649|34.336487532035|34.336487532035|34.336487532035|34.196770949804|34.196770949804|34.196770949804|33.670856788913|33.542295842454|33.542295842454|32.872770527613||||-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661||34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.622022039849|33.380579823872|33.331598516546|33.331598516546|33.331598516546|-35.911039695983|-35.911039695983|-35.911039695983|||||||-35.911039695983|-35.911039695983|-35.911039695983|-35.911039695983|-35.911039695983|-35.911039695983|-35.911039695983|-35.911039695983|-35.911039695983|-35.911039695983|-36.000597169935|-36.7489969233|-36.857096139703|34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.334391638656||34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.334391638656|34.202364398155|34.202364398155|34.202364398155|33.972627058198|-36.690990970893|-36.690990970893|-36.690990970893|-36.690990970893|-36.690990970893|-36.971065077564|-36.971065077564|-36.971065077564|-36.971065077564|-36.971065077564|-36.971065077564|-37.034516583307|-37.158352598463|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.162719150975|34.162719150975|34.162719150975|33.851910481403|33.327125215474|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073||||||32.217143715062|30.99182901188|30.430343569531|30.430343569531|30.430343569531|30.430343569531|30.430343569531|30.192048749674|30.128580655565|||30.128580655565|30.128580655565|30.108977518601|29.815907816559|29.815907816559|29.815907816559|29.520279639257|29.520279639257|29.520279639257|29.100283261303|29.100283261303|28.655314891607|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||-28.851274997595|-28.851274997595|-28.851274997595|-29.382526961303|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.58573524567|27.58573524567|27.58573524567|27.58573524567|27.492397488538|27.492397488538|27.492397488538|27.492397488538|27.106279227882|27.106279227882|27.106279227882|26.239754091533|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.019525920911|25.627806676277|-27.760306874573|-27.760306874573|-27.760306874573||-28.059785250888|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546||||-28.137976569546|-28.137976569546|-28.137976569546|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-29.156378617296|-30.744310553879||28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|27.609038823604|27.1717095836|26.968271284709|26.968271284709|26.968271284709|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|26.592843197521|25.727543434285|25.727543434285|25.727543434285|25.727543434285|25.727543434285|25.14782628393|-28.066611581426|-28.066611581426|||||||-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.066611581426|-28.631235022657|-28.972019236903|-28.972019236903|-29.041132125171|-29.339591830871|-29.671550398047|-29.671550398047||-29.671550398047|-29.671550398047|-29.671550398047|-29.671550398047|-29.833945200371|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|27.178212978583|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.73096841022|26.73096841022|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.260175941769|24.888528769087|24.045030956877|23.281700961471|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-29.438746745495|25.17951832759|25.17951832759|25.17951832759||||||23.070020474191|21.600023787547|-23.531517460149|-23.531517460149|-23.531517460149|-23.531517460149|-23.575018938163|-23.671884323746|-23.671884323746|||-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.751109852753|-23.751109852753|-23.751109852753|-24.009567117649|-24.399518595755|-24.810577086409|-25.245085482023|-25.537872689987
06943|100285|/equities/anhui-express|SHANGHAICOMP||-16.881552832714|-16.967280698475|-17.175867372814|-17.493742525647|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-18.116975553854|-18.143862468251|-18.237068951405|-18.486846580133|17.216728362962|17.216728362962|17.216728362962|17.216728362962|17.168587218307|16.927318690643|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702||16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.649359511113|16.505954105298|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147||||16.295689176147|16.295689176147|16.178736973944|16.178736973944|16.178736973944|16.115818024943|16.090353013486|15.972494443213|15.972494443213|15.972494443213|15.972494443213|15.955923172455|15.955923172455|15.955923172455|15.955923172455|15.955923172455|15.955923172455|15.955923172455||15.955923172455|15.955923172455|15.955923172455|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.369427350872|-17.554363731668|16.086388485928|16.086388485928|16.086388485928|16.086388485928|16.086388485928|16.086388485928|16.019319738834|15.822578339542|15.705086713328|15.585651191621|15.510723308887|15.451360495185|15.388733527501|15.015258839218|14.411954776543|-16.603450441859|-16.603450441859|-16.603450441859|-16.768833372882|-16.898148242954|-17.072387368948|-17.299319222537|-17.558687584232|||||||-17.673210438494|-17.673210438494|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435|15.757502647435||15.757502647435|15.613334757526|15.247039378175|15.128931324227|14.907702013898|14.603002809868|14.507691757594|14.507691757594|14.507691757594|14.507691757594|14.481324717639|14.011472116177|13.864895291151|13.864895291151|13.864895291151|13.864895291151|13.818237431993|13.818237431993|13.818237431993|13.654708685864|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.248011558007|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.382933285341|-15.755481669754|-15.9266464947|-16.155162254785|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612||||||14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|||14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.010084694125|14.010084694125|13.921190454443|13.921190454443|13.921190454443|13.921190454443
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||-9.9891688849115|-9.9891688849115|-9.9891688849115|-9.9891688849115|-9.9891688849115|-9.9891688849115|-10.164075907246|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|8.5999055602773|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.3593291788614|8.3593291788614|8.3593291788614|8.3593291788614|8.2864771981279|8.1583080975259|7.9548545555613|7.9548545555613|7.9548545555613|7.9548545555613|7.9548545555613|7.5920607465662|-9.1579476784399|-9.1579476784399|-9.1579476784399|-9.2332751166744||-9.355305394853|-9.3717843174058|-9.3717843174058|-9.3717843174058|-9.3717843174058|-9.3717843174058|-10.077538185552|-10.404486847404|-10.472763432931|-10.726959217335|9.3488781325301|9.3488781325301|9.0280594139286|9.0280594139286|8.7211773957355|8.406268047887|8.406268047887|8.3097422648336|8.0941580190554||||7.8668422582298|7.4803799393607|7.4471187802973|7.4471187802973|7.4471187802973|7.4471187802973|7.4179096456835|7.2965553656122|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.7983516271174|7.3799976116271||7.3799976116271|7.3283311797349|7.1670343559283|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.9114012853123|6.8176682145306|6.7362980214433|6.7096199112148|6.7096199112148|6.7096199112148|6.7096199112148|6.7096199112148|6.5790221776135|6.5557183324166|6.5557183324166|6.5557183324166|6.5557183324166|6.4813537132815|6.1826150960476|6.1349738108533|6.1349738108533|6.1349738108533|6.1349738108533|6.1349738108533|6.1349738108533|6.1349738108533|6.1349738108533|6.1349738108533|6.0529923835675|6.0529923835675|5.9716584858276|5.7201757891286|-6.9394632661844|-6.9394632661844|||||||-6.9394632661844|-6.9394632661844|-6.9394632661844|-6.9394632661844|-6.9454181479868|-6.9454181479868|-6.9454181479868|-6.9454181479868|-6.9454181479868|-6.9454181479868|-6.9454181479868|-7.1521313772662|-7.2637675568321|-7.2637675568321|-7.2637675568321|-7.2637675568321|-7.6747419088923|-7.8003750680597||-7.8003750680597|-7.8003750680597|-7.8003750680597|-7.8003750680597|-8.2376391488878|-8.5723768691849|-9.3859744050581|7.1848617044666|7.1848617044666|7.1848617044666|7.1848617044666|7.1848617044666|7.1848617044666|7.1848617044666|7.1570882911675|7.1570882911675|7.1570882911675|7.1570882911675|7.0300988748331|6.6723319771841|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|5.7140233419737|5.7140233419737|5.3278036274734|4.579781602734|4.4438662368496|4.4438662368496|4.2192959342224|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827||||||3.7535307202244|3.5089229117394|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|||3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4344839315969|-3.8621233538609|-3.8621233538609|-3.8621233538609|-3.8621233538609|-3.8790259709867|-3.9211400869723|-3.9357111457581|-3.9764333761763|-3.9764333761763|-4.0310369903325|-4.0572439127726|-4.0572439127726
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.2402760271391|7.2251555336062|7.2251555336062|6.9429697093335|6.9429697093335|6.9348759378872|6.9348759378872|6.9348759378872|6.8743068074607|6.8336743619071|6.7941039199724|6.7941039199724|6.7445596980932|6.5561774889498|-7.2956712137078|-7.2956712137078|-7.2956712137078|-7.2956712137078|-7.2956712137078|-7.3435233048173|-7.37669252594|-7.4663250627306|-7.5492500665218|-7.5686113704609|-7.6551237756861|-7.7573596829454|-7.7954437519641|-7.7954437519641|-7.8949026687443|-7.8949026687443|-7.8949026687443|-8.173780664636|-8.3392008243151||-8.3606319797802|-8.3606319797802|-8.3606319797802|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.3586428250443|7.2934921147173|7.1449908284949||||7.1140488288655|7.1140488288655|7.1140488288655|7.1140488288655|7.0577759740105|7.0577759740105|6.8780844738473|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899||6.8734562513899|6.793840209386|6.7754457996342|6.7754457996342|6.7754457996342|6.6482730757366|6.5241926391004|6.3752139364214|6.28857112312|6.2861900107031|6.1824332890648|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|5.8803857590413|5.8039944615453|5.8039944615453|5.7861049933002|5.695672437302|5.6782117277024|5.6782117277024|||||||5.6782117277024|5.6782117277024|5.6782117277024|5.6407908763751|5.6065760916148|5.6065760916148|5.6065760916148|5.6065760916148|5.6065760916148|5.4845290521422|5.4421375585952|5.4421375585952|5.4421375585952|5.4421375585952|5.4421375585952|-6.0113115485609|-6.0113115485609|-6.1364570918017||-6.2860636515014|-6.3934040116594|-6.4099433038614|-6.4099433038614|-6.5243813565464|-6.6820905264981|-6.7373227341051|-6.8352437912021|-6.8352437912021|-6.8352437912021|-6.9269373614031|-7.0347372757601|-7.0347372757601|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3225834989297|6.3061011006512|6.3061011006512|6.3061011006512|6.3061011006512|6.2451123849195|5.9084582743426|5.8935678337022|5.8935678337022|5.8935678337022|5.8935678337022|5.7095198470138|-6.8119468977824|-6.8119468977824|-6.8119468977824|-6.8119468977824|-6.8455486872286|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535||||||5.6344513318449|5.2855011513399|5.1280879241653|5.1280879241653|5.0490891927185|5.0490891927185|5.0490891927185|5.0490891927185|5.0293076060071|||5.0293076060071|5.0116014886519|5.0116014886519|5.0116014886519|5.0116014886519|5.0116014886519|4.9580264916416|4.9580264916416|-5.4883251386057|-5.4883251386057|-5.4883251386057|-5.4883251386057|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||26.97546491351|25.412856298786|25.412856298786|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|23.175512767078|21.635569864116|20.248966541115|17.184407170419|16.944577067728|16.944577067728|14.950641254181|13.940157099558|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477||12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.287164012851|11.869070839288|11.719523349738|11.682559756261|11.682559756261|11.083955053733||||10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|-12.209225913316|-12.209225913316|-12.425806174047||-12.991692417018|-12.991692417018|-12.991692417018|-12.991692417018|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.837237775154|11.485819803153|-12.109253661084|-12.109253661084|-12.109253661084|||||||-12.1159306125|-12.1159306125|-12.123617488226|-12.123617488226|-12.123617488226|-12.123617488226|-12.123617488226|-12.123617488226|-12.123617488226|-12.123617488226|-12.123617488226|-12.422908127397|-12.455443173389|-12.455443173389|-12.478201066688|-12.478201066688|-12.656889556995|-12.988766854726||11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.654744388522|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|-14.130457796887|-14.130457796887|-14.130457796887|-14.130457796887|-14.376064263269|-14.966738076656|12.333887675436|12.333887675436|12.333887675436|12.333887675436|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|10.435692767765|10.435692767765|10.435692767765|10.435692767765|10.435692767765|10.435692767765||||||9.6857694834096|9.2286330030607|8.8895921493291|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|||-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.7496038220153|-9.8140042382066|-9.8277822156289|-9.9469804387996|-10.02720018026|-10.144111480942|9.3033551937813|9.3033551937813
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.21456086977|11.101988637689|11.101988637689|10.876098725799|10.796776080135|-11.344010135923|-11.344010135923|-11.344010135923|-11.411677860987|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.424266341893|-11.478629116182|-11.59958808065|-11.619541826519|-11.713379796647|-11.760715806807|-11.760715806807|-11.960795760513|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306||10.804290630306|10.804290630306|10.804290630306|10.325878728193|-11.441246018629|-11.580098439923|-11.580098439923|-11.580098439923|-11.580098439923|-11.580098439923|-11.580098439923|-11.640664473365|-11.658516291325|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254||||-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.812965742129|-11.851073335031|-12.0067479593|-12.100929930927|-12.100929930927|-12.100929930927|-12.208431424332|-12.208431424332|-12.294113064048|-12.294113064048||11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.425912027431|-12.020903851995|-12.020903851995|-12.020903851995|-12.020903851995|-12.123226459831|-12.141321704382|-12.141321704382|-12.141321704382|-12.141321704382|-12.141321704382|-12.141321704382|-12.217579362121|-12.22342162367|-12.231014660801|-12.231014660801|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|||||||-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|-12.235160488945|11.212401660791|11.212401660791|11.212401660791|11.212401660791|11.212401660791|11.212401660791||11.212401660791|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|11.071869214419|10.936258196393|10.936258196393|10.758620447097|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.0692039149|-12.205226648406|-12.299639488316|-12.299639488316|-12.299639488316|-12.299639488316|-12.299639488316|-12.299639488316|-12.507932425711|-12.710480055515|-12.923866997498|-13.024297142843|-13.079218918328|11.406793877957|11.406793877957|11.406793877957|11.406793877957|11.406793877957||||||11.101993293097|10.218881521546|9.7065349264529|9.6755945598182|-10.606550415468|-10.606550415468|-10.654500440438|-10.727654308546|-10.727654308546|||-10.883504861448|-10.935151119255|-10.935151119255|-10.935151119255|-11.121278519126|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.204347729099|-11.312607949985|-11.49289803374|-11.699886479512
06948|100872|/equities/heli|SHANGHAICOMP||-19.351274982216|-19.351274982216|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.653969914479|17.619967627043|17.542741006739|17.151378519146|16.930976742736|16.83775241533|16.745063695386|16.745063695386|16.705069869839|16.66281982683|16.66281982683|16.66281982683|16.63924499378|16.239623056339|16.239623056339|16.078469049585|16.071077200718|16.06221710911|16.06221710911|16.06221710911|16.06221710911|16.06221710911|16.06221710911|16.001906890236|15.978968026819|15.978968026819|15.978968026819|15.699408295621|-16.913930876273|-16.913930876273|-16.913930876273|-16.913930876273|-16.913930876273|-16.913930876273||-16.913930876273|-16.913930876273|-16.913930876273|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|-17.138203391498|-17.138203391498|-17.138203391498|-17.138203391498|-17.138203391498||||-17.138203391498|-17.138203391498|-17.496336470121|-17.579803305879|-17.579803305879|-17.579803305879|-17.579803305879|-17.642559137625|-17.673954423581|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-18.528829789637|-19.375922124119||-20.946580163341|-21.498421818792|-21.515469081732|-21.84774283075|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|18.752703007297|18.752703007297|17.82645777048|17.82645777048|17.82645777048|17.82645777048|17.82645777048|17.82645777048|17.82645777048|17.067730249976|16.578043272073|16.578043272073|16.578043272073|16.578043272073|16.578043272073|||||||16.578043272073|16.578043272073|16.578043272073|16.578043272073|16.578043272073|16.578043272073|-18.015232272579|-18.015232272579|-18.015232272579|-18.015232272579|-18.015232272579|-18.259147003441|-18.532280460734|-18.532280460734|-18.73642393366|-18.759914782483|16.953966371121|16.953966371121||16.953966371121|16.953966371121|16.953966371121|16.953966371121|16.953966371121|16.953966371121|16.953966371121|16.953966371121|16.953966371121|16.953966371121|16.855537980429|-18.522011347058|-18.522011347058|-18.522011347058|-18.522011347058|-18.522011347058|-18.522011347058|-18.522011347058|-18.522011347058|-18.636822925509|-18.636822925509|-18.636822925509|-18.636822925509|-18.636822925509|-18.636822925509|-18.636822925509|-18.751469968095|-18.874965427468|-19.18107376954|-19.231748272545|-19.308609831739|-19.627899660455|-19.929333172227|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.792256830226|-20.983063271852|-21.480626374716|-21.748473571666|-21.751862609511|-21.751862609511|-21.751862609511|-21.89987436228|-21.89987436228|-21.89987436228|-22.100415186672|-23.228239329422|18.836854335816|18.836854335816|18.836854335816|18.836854335816|18.836854335816||||||18.318171789416|17.144635838676|16.267065368428|16.267065368428|16.267065368428|16.267065368428|16.267065368428|16.267065368428|16.158813332353|||16.158813332353|16.158813332353|15.394792502494|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.739003632517|-18.072226813603|-18.29052754779|-18.29052754779|-18.650325481854|-18.650325481854|-18.650325481854|-18.650325481854
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.5496152805202|6.4862394252212|6.4080435875159|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7561691412666|-6.8107435581131|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478||-6.849656779238|-6.849656779238|-6.849656779238|-6.8696187145936|-6.9940206350471|-7.1244675386378|-7.3308058413552|-7.3308058413552|-7.3308058413552|-7.348117580313|-7.3645748985018|-7.3704068141767|-7.3704068141767|-7.3704068141767|-7.3704068141767|-7.4137851880202|-7.4480945452727|-7.4694995773032|-7.4694995773032||||-7.533888248624|-7.5720979152141|-7.6406643057331|-7.7496269968333|-8.1429185632404|-8.1904652122586|-8.2238503036597|-8.2865001689172|-8.3477780830834|-8.4230866975226|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481||-8.7091343055776|-8.7091343055776|-8.7091343055776|-8.7818159141597|8.4183041476995|8.4183041476995|8.4183041476995|8.3585754138244|8.3585754138244|8.3585754138244|8.3585754138244|8.2889725082465|8.2436702949701|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6463049981463|-8.7075612913092|-8.7369975907595|-8.7369975907595|-8.7369975907595|-8.7505532749263|-8.7845033018421|-8.8755594192424|-8.9656217825058|-8.9801349917653|-9.0001499696576|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|||||||-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.0631804335876|-9.1296258685084|-9.1296258685084|-9.1296258685084|-9.1296258685084|-9.1296258685084|-9.1296258685084|-9.1296258685084|-9.2934731109376|-9.4477478247478|-9.5986084123005|-9.7295649470609|-9.78729480524|-9.841993795712|-9.8727709307486||-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-9.9237702165251|-10.034189784329|-10.09243259143|-10.168185442829|-10.168185442829|-10.168185442829|-10.168185442829|-10.168185442829|-10.168185442829|-10.256872673988|-10.333746879366|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.495913668183|-10.508237542606|-10.684709007979|-11.093784262615|-11.093784262615|-11.093784262615|-11.21864904505|-11.307943811483|-11.320492998833|-11.432892583616|-11.432892583616|-11.552103120759|-11.580114398483|-11.848460552961|-11.943352560294|-11.943352560294|-11.943352560294|-11.943352560294|10.051274824924||||||9.8364163513389|9.2637960243454|8.8753039984338|8.8753039984338|8.3397820424627|-9.2567875506185|-9.2567875506185|-9.2567875506185|-9.2567875506185|||-9.2969859575455|-9.3110321921116|-9.3110321921116|-9.4561469733721|-9.5018298559726|-9.782589216292|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.9782486314932|-9.9782486314932|-10.033054285067|-10.20339296131|-10.290992660309|-10.392769516601|-10.659744250658|-10.66886497884|-10.66886497884
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||45.474791605547|45.474791605547|45.474791605547|45.474791605547|44.813102173888|42.955113331569|41.060679241565|40.63855348386|40.63855348386|40.63855348386|40.529504625418|38.084451296173|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.48138877248|35.732654267938|34.694059458476|-39.134986134834|-39.134986134834|-39.661650998137|-40.034613457809|-41.817348099958||36.394455915894|36.394455915894|36.394455915894|36.394455915894|36.394455915894|36.394455915894|36.213839219903|33.880379013325|33.010975842239|32.684115555281|32.684115555281|32.684115555281|32.684115555281|32.675682865243|32.659611076074|32.659611076074|32.659611076074|32.659611076074|32.536791635837||||31.922951576256|31.922951576256|31.263279461356|30.70611770388|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-35.071280902855|-37.22364546881||32.191522107559|32.191522107559|32.191522107559|31.879468796472|31.108234585337|31.108234585337|30.655423902251|-34.706838287863|-34.706838287863|-35.614819489092|-36.206467480759|-36.496871954252|-36.496871954252|-36.898854580987|-36.898854580987|-37.01372543029|-37.664535754159|-37.664535754159|-38.371707537919|-38.397009821613|-38.397009821613|-38.397009821613|-38.397009821613|-39.059454145121|-39.716060839415|-40.941734537283|-41.117701665419|-41.117701665419|-41.117701665419|-42.195779102662|37.878240848514|37.878240848514|37.878240848514|37.878240848514|37.878240848514|37.878240848514|37.878240848514|37.878240848514|37.266378271284|36.869723320476|36.869723320476|36.869723320476|||||||36.869723320476|36.869723320476|36.869723320476|35.546359380607|35.012621915478|34.496801628159|-39.356215804299|-39.356215804299|-39.356215804299|-39.356215804299|-39.356215804299|-40.34670593272|-40.34670593272|-40.34670593272|-40.34670593272|-40.34670593272|-40.694732085557|-40.694732085557||-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-40.694732085557|-41.582479679685|-41.698311925046|-42.134584889861|-42.134584889861|-42.134584889861|-42.134584889861|-43.611759488287|-45.686494353012|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|35.969993938304|35.198882806408|33.91942031014|33.91942031014|32.843802421491|32.526839919434|32.526839919434|32.526839919434|29.938156228977|29.655810162019|29.655810162019|29.655810162019|29.655810162019|29.655810162019|28.398529966907|28.398529966907|26.091699132474|24.934665584069|24.604959678558|24.604959678558|24.604959678558|24.604959678558|24.604959678558|24.304956118164|22.920506441921||||||21.516674002376|19.966860197613|19.534377247209|19.534377247209|19.534377247209|19.534377247209|19.534377247209|19.534377247209|19.534377247209|||19.534377247209|19.534377247209|19.323390767564|19.323390767564|19.323390767564|18.498212175887|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593||35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593||||35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|34.890931269058|34.533286305787|34.533286305787|34.533286305787|34.215879146739|34.215879146739|34.215879146739|34.215879146739||34.215879146739|34.215879146739|34.215879146739|34.215879146739|34.215879146739|34.215879146739|33.978754565102|33.911959177451|33.911959177451|33.911959177451|33.911959177451|33.911959177451|33.804392410155|33.804392410155|33.250437816906|32.920488234944|32.783874799352|32.110416096163|-34.35764141249|-34.35764141249|-34.35764141249|-34.35764141249|-34.35764141249|-34.35764141249|-34.35764141249|-34.35764141249|-34.35764141249|-34.669045132258|-34.89282763651|-34.957585050563|-35.13985966103|-35.13985966103|-35.492065518617|-35.966738693714|-36.24471027851|-36.443568468093|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|||||||-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|-36.585754186687|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451||33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.051903916451|33.026558983164|32.725066198063|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-35.877935715355|-36.076709206504|-36.076709206504|-36.361900788327|-36.762109842323|-37.063456524768|-37.154395197672|-37.793215538442|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.716290679023|-39.004209534378|-39.294678387875|-40.127974282629|-41.123306657348|34.204104104004||||||33.946225764974|32.410251222964|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|||31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.543410744791|31.543410744791|31.543410744791|31.543410744791|30.918235423967|30.565815849222|30.50316798824|30.50316798824|30.221811369612|30.221811369612|30.221811369612|30.221811369612|29.704067218066|29.704067218066|29.704067218066
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-34.651839096088|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.88969259707|-35.88969259707|-35.940769306464|-36.320298847934|35.183427523655|35.183427523655|35.183427523655|35.183427523655|35.183427523655|35.128807596677|34.978673674788|34.933982411127||34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|-36.622854624609|-36.622854624609|-36.622854624609|-36.622854624609|-36.622854624609|-36.622854624609||||-36.622854624609|-36.622854624609|-36.622854624609|-36.800869848526|-36.800869848526|-36.962633665179|-37.136815768452|-37.168684780566|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.391893868437||35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.023866767984|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.690836031708|||||||-38.318150502082|-38.615168657167|-38.662196595394|-38.662196595394|-38.662196595394|-38.662196595394|-38.662196595394|-38.662196595394|-38.662196595394|-38.662196595394|-38.662196595394|-39.05688567396|-39.530598431408|-39.530598431408|-39.562653836865|-39.562653836865|-40.570170412747|-41.212967778011||38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|37.73438834005|-43.723535801608|-43.723535801608|-43.723535801608|-43.723535801608|-43.723535801608|-44.365597276377|-46.11455231738|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-47.448343339502|-48.634825458062|-49.076471688496|-50.088857414708|-50.600397483492|-52.255442292585|43.360064551683||||||41.726737602388|38.854153959657|35.931280922785|35.535869624764|34.788187480138|-37.049680274975|-37.049680274975|-37.049680274975|-37.049680274975|||-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.24611496661|-37.762905382822|-38.216006040253|-38.281672742276|-38.729635956452|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||-8.7717277529437|-8.8052527112651|8.4177310690968|8.4177310690968|8.4177310690968|8.4177310690968|8.4177310690968|8.4177310690968|8.4113678121665|8.3729814685215|8.3729814685215|8.3729814685215|8.3729814685215|8.3729814685215|8.3729814685215|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737||-8.7291699957353|-8.7291699957353|-8.7440777433694|8.5098099329725|8.5098099329725|8.5098099329725|8.5098099329725|8.5098099329725|8.4775669948541|8.4550740869269|8.397304710572|8.3897829947925|8.3565230941155|8.3565230941155|8.2972476322759|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869||||-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.8134144897887||8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.7625583733418|-8.8409360472188|-8.8409360472188|-8.8560400609424|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|||||||-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.892005553183|-8.9744500742324|-9.062722376758|-9.1263581158653|-9.1792862549904|-9.2875408746008|-9.3696265437542|-9.3696265437542||-9.3696265437542|-9.3696265437542|-9.3696265437542|-9.3696265437542|-9.4095847582749|-9.4267607768301|-9.4502897880612|8.7720316589362|8.7720316589362|8.7720316589362|8.7720316589362|8.7720316589362|8.7720316589362|8.7720316589362|8.7518682581906|8.7518682581906|8.7518682581906|8.6997027491352|8.6997027491352|8.6997027491352|8.6846696640409|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623||||||8.3159900292439|8.0072111139344|7.9608778729909|7.9608778729909|7.7837531053218|-8.2841963852444|-8.2841963852444|-8.2841963852444|-8.2841963852444|||-8.3446627021938|-8.3868474299278|-8.4387191726727|-8.55691050975|-8.5987891034779|-8.766432002352|-8.8243690631636|-8.888188165851|-9.0318757101646|-9.1413725166969|-9.1413725166969|-9.1413725166969|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.700022377018|8.6157167850751|8.6157167850751|8.6157167850751|8.5807964469347|8.5414403440063|8.4904892181362|8.4333213937509|8.4214682195173|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053||8.3519417610053|8.3519417610053|8.2921580039002|8.2056680590475|8.2056680590475|8.2056680590475|8.2056680590475|8.1340756317602|8.1095284776143|8.02947567086|7.9988624583855|7.9955516812099|7.9955516812099|7.9955516812099|7.9817237320756|7.9341377089658|7.8757087732066|-8.5994467916245|-8.5994467916245||||-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.6727186245117|-9.2213544097646||-9.6353931655601|-9.7604371430825|-9.8354855513518|-9.8416508012287|-9.9551677497749|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.6623145571983|8.1859048198369|8.1584629216198|8.1584629216198|8.0477362383741|7.9680381888123|7.9680381888123|7.9680381888123|7.9680381888123|7.9680381888123|7.9628205425178|7.8992447463048|7.7736056742152|7.6067838599373|7.4708712288726|7.4190068953797|7.4190068953797|7.4190068953797|7.4030131127178|7.4030131127178|7.4030131127178|7.2877925530341|7.2103250970737|7.1827791452023|7.1827791452023|7.1827791452023|||||||7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|7.1827791452023|-8.3350366832936|-8.3350366832936|-8.3350366832936|-8.3350366832936||-8.3350366832936|-8.3350366832936|-8.3350366832936|-8.3350366832936|-8.3350366832936|-8.3505963486791|-8.4445514063438|7.8006705135475|7.8006705135475|7.8006705135475|7.8006705135475|7.8006705135475|7.8006705135475|7.8006705135475|7.8006705135475|7.8006705135475|7.7648402960667|7.7648402960667|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5385400822144|7.5385400822144|7.4478224174161|7.2959141086626|7.2516619673735|7.2516619673735|7.2516619673735|7.2516619673735|7.1431013084937|7.1431013084937|7.1312237025951|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9977247304196|-8.0185831461212|-8.146203455424|-8.1641151475638|-8.2662389596005|-8.4330433032799|-8.5922703104867|7.3913664467187||||||6.9637405482764|6.666933943589|6.4086217725221|6.4086217725221|6.2451352106138|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|||-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.8018659053146|-6.8898509539828|-7.0026119856554|6.4603550868779|6.4603550868779
06955|100712|/equities/shanying-paper|SHANGHAICOMP||1.8354026144848|1.8313788994554|1.8313788994554|1.8313788994554|1.8313788994554|1.8313788994554|1.8259764826302|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8233097175983|1.7903441897396|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7185533360176|1.7067259236103|1.6748467921629|1.6748467921629||1.6448298228465|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529||||-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.8067890953864|-1.8636545750659||1.6838638890352|1.6838638890352|1.6838638890352|1.6838638890352|1.6838638890352|1.6838638890352|1.6581821495257|1.6446547769683|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.8099478273876|-1.8099478273876|-1.8285509740477|-1.8285509740477|-1.8285509740477|-1.8285509740477|-1.8383899965954|-1.85709998774|-1.8851110821242|-1.8888561240596|-1.8888561240596|-1.8888561240596|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|-1.8913956386963|||||||-1.9096859577163|-1.9096859577163|-1.9535399546076|-1.9572666342445|-1.9969629110438|-1.9994032583349|-2.0082069692876|-2.0082069692876|-2.0082069692876|-2.0082069692876|-2.0082069692876|-2.0713411037421|-2.1048234043624|-2.1220259796808|-2.1428066769385|-2.1492296036905|-2.2308107081195|-2.2953451610429||-2.3348279768474|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9985462730658|1.9356070696791|1.8954828587688|1.8954828587688|1.8954828587688|1.8260921866272|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7203213140761|1.6725791411704|1.6511990777989|1.5888260218268|1.5888260218268|1.5648067298604|1.5438158369948|1.5438158369948|1.5438158369948|-1.801258381049|-1.801258381049|-1.801258381049|-1.801258381049|-1.801258381049|-1.801258381049|-1.8052870717757|-1.8175411651657|-1.8467124248131|-1.8769026889386|-1.893225221058|-1.9491391692121|1.7154454577167|1.7154454577167||||||1.6043838448214|1.5393153436634|1.4325726106932|1.4145251661727|1.3676096592475|-1.4506831011161|-1.4506831011161|-1.4506831011161|-1.4506831011161|||-1.4668701049337|-1.4733581686031|-1.4733581686031|-1.4787313037461|-1.4830347888278|-1.5005942045104|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357||22.680249022076|22.164165601277|22.040739387432|20.407487597907|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|18.890969709027|18.119410571641|-20.15322895525||||-20.15322895525|-20.15322895525|-20.336366022937|-20.708183753614|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-21.59634379191||-22.370016833004|-22.370016833004|-22.370016833004|-22.370016833004|-22.881129339731|-23.141254932125|-23.236680806201|-23.236680806201|-23.236680806201|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|20.723272540992|20.723272540992|20.619191941095|20.116880850077|18.910977844928|-21.786591629927|||||||-21.786591629927|-21.786591629927|-21.786591629927|-21.786591629927|-21.819926332469|-21.819926332469|-21.819926332469|-21.825371875175|-21.825371875175|-21.825371875175|-21.825371875175|-21.825371875175|-21.825371875175|-21.825371875175|-21.825371875175|-21.825371875175|-22.782635942441|-23.495705780433||-24.284118211983|-24.439956955965|-24.439956955965|-24.439956955965|-24.439956955965|-24.908842304079|-25.354268739321|-25.649776820904|-25.649776820904|-25.784195984476|-26.107995551022|-26.896105917727|-27.17576499236|-27.17576499236|-27.17576499236|-27.17576499236|-27.17576499236|-27.17576499236|-27.17576499236|-27.458628180428|-27.463436300797|-27.463436300797|-27.463436300797|-27.463436300797|-27.463436300797|-27.59770645835|-27.709673719694|-28.568100306384|-28.568100306384|-28.568100306384|-28.568100306384|-28.568100306384|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|22.092474723145|22.092474723145|22.092474723145|21.688304451091|21.628893914456|21.628893914456|21.628893914456|21.628893914456|20.815992424483|19.257769979365|18.786060765186|18.786060765186|18.786060765186|18.786060765186|18.786060765186|18.786060765186|18.640622830831||||||17.32791437092|15.884349652822|14.783722264563|14.769690998169|14.435236387012|14.435236387012|-16.424487942287|-16.424487942287|-16.424487942287|||-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.522209028214|-16.655232380728|-16.849146735778|-16.867385480261|-17.229317132473|-17.464240912862|-17.832489627674|-18.040543973528|-18.472827209458
06957|100475|/equities/tongfeng|SHANGHAICOMP||7.1235224676084|7.1235224676084|7.1235224676084|7.1235224676084|7.1122472498098|7.091971770883|7.091971770883|7.0427462171188|7.0202736137831|6.950584511517|6.950584511517|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9059342877992|6.8963499795436|6.8963499795436|6.8963499795436|6.8709443157513|6.8560490415713|6.8306103598433|6.7779002334627|6.7621115474736|6.7290125719746|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242||6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.4364677930662|6.3949419259465|6.3949419259465|6.3949419259465|6.3616020413942|6.3565456509967|6.3565456509967|-6.8508319829584|-6.8508319829584||||-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8698134394356|-7.1036816671897||6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7465648212665|6.7250342568897|6.7250342568897|6.7250342568897|6.6494823518885|6.6287347339202|6.6287347339202|6.6287347339202|6.6287347339202|6.6287347339202|6.6287347339202|6.6287347339202|6.6287347339202|6.6287347339202|6.5730385010562|6.5245538544166|6.5245538544166|6.5101131690546|6.5101131690546|6.5101131690546|6.5101131690546|6.5101131690546|6.5101131690546|6.5101131690546|6.5101131690546|6.5101131690546|6.5101131690546|-7.1184447799243|-7.1184447799243|||||||-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.1184447799243|-7.3849385881995|-7.6088207987254||-7.6156141138823|-7.6156141138823|-7.6156141138823|-7.6156141138823|-7.6156141138823|-7.8051267571748|-8.1968073257143|7.0385146501239|7.0385146501239|7.0385146501239|7.0385146501239|7.0385146501239|7.0200162863926|6.9683512290535|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-7.9072638160501|-8.0219597426294|-8.1416215992899|-8.2880640073471|-8.2880640073471|-8.2880640073471|-8.2880640073471|-8.4578487126753|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.4300023221943|5.6894471804271|5.6727190989002|5.5135768539093|5.2967519104903|-6.4169828653545|-6.4169828653545|-6.4169828653545|-6.4169828653545|-6.4169828653545|-6.4214007431188|5.5007393264247|5.5007393264247|5.5007393264247||||||5.0985992378077|4.8134436018027|4.6593818274645|4.6226466063557|4.5565521921883|4.5565521921883|4.5565521921883|4.4456132215669|4.4123483280794|||4.3659386288059|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9930288213804|-5.07336512079|-5.1076282976972|-5.1517348475684|-5.1517348475684
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5275478232361|8.4594977021721|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991||-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.8369751033349|-8.9438614908372|-8.979467193274|-8.979467193274|-8.979467193274|-8.9935400946988|-8.9935400946988|-9.0005996474572|-9.0617801592584|-9.0617801592584|-9.0617801592584|-9.0617801592584|-9.0617801592584|-9.0617801592584||||-9.0780890700812|-9.2017657754151|-9.5597403311429|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.9125440751579|-9.9961596236258||9.2570254202207|9.2570254202207|9.2111390294322|9.1568215358797|9.0453568022056|9.0220488543049|9.0220488543049|9.0220488543049|9.0220488543049|9.0220488543049|9.0220488543049|9.0009862752039|9.0009862752039|8.9516513978198|8.91919965001|8.91919965001|8.91919965001|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261|8.6858797058558|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|||||||-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.0951763963968|-9.3051960574555|-9.3909198600696|-9.3909198600696|-9.3909198600696|-9.3909198600696|-9.5087995880893|-9.6825552907311||-9.8011725177062|-9.8257165510158|-9.8257165510158|-9.8257165510158|-9.8485737993431|-9.9417490643607|-9.9691655550121|9.1862450640299|9.1862450640299|9.1862450640299|9.1862450640299|9.1862450640299|9.1862450640299|9.1862450640299|9.1432650168857|9.1432650168857|9.1075165095286|9.0872411002005|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9257544247444|8.9257544247444|8.8075048888321|8.7866718994903|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447||||||8.2979878137176|7.8888757703111|7.565417607339|-8.0714939610627|-8.0714939610627|-8.0714939610627|-8.0714939610627|-8.0714939610627|-8.0714939610627|||-8.2205490024517|-8.3228321772626|-8.33481330141|-8.3797926291776|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.5464521654852|-8.6882801330098|7.9269615980818|7.9269615980818|7.9269615980818
06959|100660|/equities/anhui-water|SHANGHAICOMP||-5.1585889802302|-5.2167656406125|4.9125838337154|4.9125838337154|4.9125838337154|4.9125838337154|4.9125838337154|4.9125838337154|4.8012042109404|4.7252267802462|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9565046148051|4.7561057059247|4.7134510641052|4.6682789728326|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274||-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8501176905026|-4.8706861945645|-4.87985074589|-4.87985074589|-4.87985074589|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.9097524426802|-4.9097524426802||||-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395||4.5722927374753|4.5722927374753|4.520325294591|4.4531393751579|4.4496490532748|4.4496490532748|4.4496490532748|4.414610153502|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|||||||-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.6458903473454|-4.7248782495478|-4.7854204552945|-4.8415781808757|-4.8734202465374|-4.9071336411722|-4.9473705714817|-5.0070784297117||4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.7403688866393|4.720023476844|4.720023476844|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043||||||4.3953215766881|4.2298016999535|4.0997794705819|4.0786438604407|3.9557153803565|3.89412804251|3.8760223874963|3.8760223874963|-4.1079089252038|||-4.1079089252038|-4.1079089252038|-4.1079089252038|-4.1079089252038|-4.147121055025|-4.19163084312|-4.19163084312|-4.216256608386|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193
06960|101120|/equities/xinhua-media|SHANGHAICOMP||6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.67971333665|6.629125824707|6.6268066467369|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723||-6.9875452882723|-6.9875452882723|-6.9875452882723|-7.0544948717705|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671||||-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317||-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3811047205817|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.5086927900812|-7.5985473273088|-7.7361638941025|-7.8646264250251|-7.9856961231731|7.1433896884882|7.1433896884882|7.1433896884882|7.1433896884882|7.1433896884882|7.1433896884882|7.1433896884882|7.1433896884882|7.1433896884882|7.1433896884882|6.9815442148804|6.9670911708437|6.9670911708437|6.4495457983638|6.2806063864656|||||||-7.1394924611373|-7.1394924611373|-7.1394924611373|-7.1394924611373|-7.2730076560654|-7.2730076560654|-7.2730076560654|-7.3892690116581|-7.3892690116581|-7.3941877345704|-7.4252085664166|-7.6935651013468|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099||6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.8315575850099|6.7800638159215|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598||||||6.4313785012964|5.9859761326847|5.738862444884|-6.5271434211513|-6.5271434211513|-6.5271434211513|-6.6229374832335|-6.7793750438892|-6.8231944147969|||-6.9679935049376|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.1730582327095|6.1111759709481|6.0374177878835
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.1014958431423|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849||8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849||||8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849||8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.079880806137|8.079880806137|7.6082004930453|7.5674799314157|7.5674799314157|7.5674799314157|7.5674799314157|7.5674799314157|7.5674799314157|7.0838663170752|-8.4213991373634|-8.4213991373634|-8.5665546754836|-8.6690183809068|-8.6690183809068|-8.6872430301006|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|||||||-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.6880404432587|-8.911711204757|-8.911711204757|-8.911711204757|-8.911711204757|-8.911711204757|-9.274679092025|-9.5590879425464||-9.878972141531|-9.878972141531|-9.878972141531|-9.878972141531|-10.125524936547|-10.313361152929|-10.612067576826|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.645061680198|-10.657545874295|-10.657545874295|-11.168939720456|-11.432900162315|-11.432900162315|-11.432900162315|-11.510444556977|-12.098271382413|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.0694195966523|7.35824423152|7.0585625021006|7.0585625021006|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.6245129900828|-8.6245129900828|-8.6245129900828|-9.2389032131715|7.552711668539|7.552711668539||||||6.8219020531442|6.7165577594734|6.7132815069005|6.7132815069005|5.8953124092734|5.4586804229591|5.4146449917526|-5.6861350276663|-5.6861350276663|||-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.7501502808149|-5.8168335552806|-5.8720372910626|-6.2805972623966|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||39.807720922216|39.807720922216|39.807720922216|39.29146427445|39.29146427445|39.29146427445|39.29146427445|39.29146427445|38.20829374848|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|-41.120805035799|-41.120805035799|-41.120805035799|-41.120805035799|-41.744783678286|-42.636319350467|-42.636319350467|-42.636319350467|-43.131852484417|-43.131852484417|-43.131852484417|-43.131852484417|-43.131852484417||-44.143170198547|-44.484635071343|-44.809037637253|-44.822513991839|-44.822513991839|-45.379457930996|-45.708287005373|-46.171342160903|-46.171342160903|-46.874269355892|-47.98530055589|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583||||-48.864328199583|-49.82592159505|-53.141023172221|-53.326200854731|-53.326200854731|-53.898277559334|-53.898277559334|-53.898277559334|-54.711420366558|-55.759356946187|-55.900952306541|-56.59994609174|-57.384037162378|-57.384037162378|-57.384037162378|-57.384037162378|-57.384037162378|-57.384037162378||-58.187145552903|-58.187145552903|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.005195415335|51.594659580475|51.367295540111|51.367295540111|51.367295540111|51.367295540111|51.367295540111|51.367295540111|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-56.400594053775|-57.441771518423|52.159659031171|52.159659031171|52.159659031171|52.159659031171|||||||52.159659031171|52.159659031171|52.159659031171|52.159659031171|52.159659031171|52.159659031171|50.884621120314|50.345135875124|-55.52609486069|-55.52609486069|-55.52609486069|-55.52609486069|-55.52609486069|-55.52609486069|-55.52609486069|-55.52609486069|-57.136771143429|-58.235858428205||-58.677127945427|-58.677127945427|-58.677127945427|-58.677127945427|-59.696808828252|-60.03034317641|-61.488715411873|-61.728572688335|-63.158968644931|-65.530519597612|-65.645837643768|-65.645837643768|-65.645837643768|-65.645837643768|-65.645837643768|-65.645837643768|-65.645837643768|-65.645837643768|-65.769819315965|-66.810356202716|-67.523728546163|-68.041366136362|-68.478894901128|-68.478894901128|-68.478894901128|-68.478894901128|-68.478894901128|-69.409327294928|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.140331210548|-70.190902002866|-70.190902002866|-72.016003352862|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.401011428911|-73.592233827465|62.336430585646|62.336430585646|62.336430585646|62.336430585646|62.336430585646|62.336430585646|62.336430585646||||||60.978255205975|56.098062230068|49.932844692819|48.897603518822|47.58233802303|46.522973006621|-52.822230961834|-52.822230961834|-52.822230961834|||-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-53.941923197678|-55.227137945947|-55.536017478807|-55.536017478807|-55.536017478807|-55.536017478807|-55.536017478807|-55.536017478807
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.167402159663|10.156545606038|10.156545606038|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|9.9253260964604|9.7653617190489|9.5898466957022|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.4922970717492|9.4922970717492|9.4922970717492|9.3542191657029|9.2857649848507|9.2857649848507|9.2857649848507||9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2752946798058|9.2441229954253|9.2441229954253|9.2441229954253|9.2441229954253|9.2441229954253|9.1923593034226|9.0226214185775|8.9762453255191|8.8819396426428|8.7349324149279||||-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.7712236226512|-10.323582046663||9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.4186549552103|9.3585059254059|9.2894504962904|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|||||||-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.178886553773|-10.295748103668|-10.295748103668|-10.295748103668|-10.295748103668|-10.295748103668|-10.534720594143|-10.859133965942||-10.925900469095|-10.925900469095|-10.925900469095|-10.925900469095|-10.925900469095|-11.035445012285|-11.113566338053|-11.113566338053|-11.113566338053|-11.211740373496|-11.513600798584|-11.637334051107|-11.896482404045|-12.190535845549|-12.27822697123|-12.27822697123|-12.27822697123|-12.27822697123|-12.27822697123|-12.27822697123|-12.360558078233|-12.360558078233|-12.360558078233|-12.93019483995|-12.93019483995|11.162537410529|11.162537410529|10.867263346548|10.278070270612|9.1545220609004|8.0242997334047|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9820039225289|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-9.1681195000722|-9.232910127542|-9.3687893230624|8.2584234654731|8.2584234654731|8.2584234654731||||||7.5193594760173|7.0415107482532|6.7372340619409|6.7147044804189|6.515227254507|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|||6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4363229689909|6.4363229689909|6.3670255274588|-7.0298742815746|-7.0298742815746|-7.0298742815746|-7.0298742815746|-7.0298742815746|-7.1831935826157|-7.1946595712078|-7.2029327495095|-7.2029327495095|-7.2029327495095
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||-11.312792948697|-11.473658804335|-11.47573190733|-11.618591001786|-11.659232898719|-11.659232898719|-11.659232898719|-11.704147970419|-11.750164150905|-11.835738208241|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.882744923911|-11.882744923911|-11.882744923911|-11.882744923911|-11.882744923911|-11.882744923911|-12.040272756508|-12.224191661334|-12.414101966726|-12.660668832844|-12.758520478215|-12.950022717544|-13.39243568735|-13.39243568735|-13.411039822153|-13.558932561402|-13.637147712182|-14.062386353227|-14.1652560721|-14.1652560721||-14.1652560721|-14.454173142177|-14.627414551556|-14.702363939418|-14.702363939418|-14.996515666262|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.659775149073|-15.75641678356|-16.43824067141|12.533438473093|12.533438473093|12.533438473093||||12.533438473093|12.533438473093|11.851652693291|11.851652693291|11.196779734503|11.196779734503|11.196779734503|10.838123600438|10.838123600438|9.732914439787|8.2154609803243|7.6471787695403|-9.005710167821|-9.005710167821|-9.005710167821|-9.005710167821|-9.005710167821|-9.005710167821||8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2037758858799|8.0747515925433|7.9813899738552|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|||||||-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-8.8854767890169|-9.1671963898555|-9.1899996409441|-9.1899996409441|-9.1899996409441|-9.1899996409441|-9.8083328284185|-9.8530649713726||-9.8530649713726|-10.040072499828|-10.151395490408|-10.151395490408|-10.151395490408|-10.225994934241|-10.609439123119|8.7759607409121|8.7759607409121|8.7759607409121|8.7759607409121|8.7759607409121|8.7759607409121|8.7759607409121|8.7537781454753|8.7537781454753|7.9293621519501|7.9293621519501|7.9293621519501|7.9293621519501|7.7856324370622|7.7856324370622|7.7284800405767|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.2232909226142|-8.2247675815912|-8.3864086115461|-8.4426762753175|-8.5675631959554|7.3906628605617|7.3906628605617|7.3906628605617||||||6.9079585601768|6.6482874607467|6.3197640815734|-6.8774681610766|-6.8774681610766|-6.8774681610766|-6.8774681610766|-6.8774681610766|-6.8774681610766|||-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9937579105564|-6.9976027598435|-6.9976027598435|-7.1378920730015|-7.1904355614341|-7.3193725843072|-7.4676365078423|-7.5007237785802
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||141.43756979947|141.43756979947|141.43756979947|141.43756979947|141.43756979947|141.43756979947|140.55729547082|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|138.55992581016|-157.42789778679|-157.42789778679|-157.42789778679|-157.42789778679|-157.42789778679|-157.42789778679|-157.42789778679|-157.42789778679|-157.78210804163|-158.80345887276|-162.27661863005|-164.26112762807|-164.26112762807|-164.26112762807|-164.26112762807|-168.07047967246|166.06181447117|166.06181447117|166.06181447117|166.06181447117||166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117|166.06181447117||||160.26701648598|154.6705770268|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|-176.2425832494|151.44421709752||151.44421709752|151.44421709752|151.44421709752|151.44421709752|151.44421709752|151.44421709752|148.33719195525|148.33719195525|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|147.21569727692|146.37855252992|142.50394725546|141.01660897715|136.75897794137|136.75897794137|136.75897794137|136.75897794137|136.75897794137|136.75897794137|136.75897794137|136.75897794137|136.75897794137|134.80020742473|134.80020742473|||||||134.80020742473|134.80020742473|134.80020742473|134.80020742473|132.26023176044|-149.43683102407|-149.43683102407|-149.43683102407|-149.43683102407|-149.43683102407|-149.43683102407|-149.43683102407|-149.43683102407|-149.85258751753|-150.75850499563|-150.75850499563|-151.81500809383|-153.85222745153||-158.25930920221|-158.25930920221|-158.25930920221|-158.25930920221|-158.25930920221|-158.25930920221|-158.25930920221|-158.25930920221|-158.25930920221|-159.05589782504|-159.45154944292|-163.1272751582|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|138.91474178154|137.08752059739|137.08752059739|133.55168914575|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-159.02152122226|-163.20391525121|-163.20391525121|-164.94435102511|135.38967478389|135.38967478389|135.38967478389||||||113.94186361757|102.25762556358|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|||99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|96.619153345189|-108.72947271329|-108.72947271329|-108.72947271329|-108.72947271329|-110.60219105595|-112.08188066343|-113.35653569808|-115.3733719467|-116.73874925231
06966|100714|/equities/anyang-iron|SHANGHAICOMP||2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.0504689727596|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|1.9603840389985|1.9603840389985|1.9603840389985|1.9603840389985|1.9603840389985|1.9032520854348|1.9032520854348|1.8430578668774|1.8356269681233|1.8356269681233|1.8340299486869|1.828922152492|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654||1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.7583220425884|1.7583220425884|1.7583220425884|1.7442467150467|1.7397185627374|1.7340969661323|1.7340969661323|1.7330209153484|1.7330209153484|1.6961343705202||||1.6883140448612|1.6883140448612|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.921172695082||1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7564144747923|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.7412361979911|1.7135958208452|1.6767731257953|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|-1.9296815764055|||||||-1.9296815764055|-1.9296815764055|-1.9468924981274|-1.9468924981274|-1.9468924981274|-1.9468924981274|-1.9468924981274|-1.9468924981274|-1.9468924981274|-1.9468924981274|-1.9468924981274|-2.010436095785|-2.0315956694007|-2.0334396607479|-2.0521551907946|-2.0585057935107|-2.1216731359548|-2.1757478702937||-2.2274976426666|-2.2733307673208|-2.3287008552278|-2.3424453568155|-2.3988281236417|-2.4189853982793|2.0577218313515|2.0577218313515|2.0577218313515|2.0577218313515|2.0577218313515|2.0577218313515|2.0319130972027|1.8010146303309|1.7922218745482|1.7922218745482|1.7922218745482|1.7669131430798|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.6767686571659|1.6767686571659|1.6767686571659|1.6097429092263|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539||||||1.5300217436845|1.4677596531688|1.4677596531688|1.4677596531688|1.3108439867562|1.2684493630101|-1.3829077535951|-1.3829077535951|-1.3829077535951|||-1.3829077535951|-1.3829077535951|-1.3829077535951|-1.3965641253617|-1.4134045964509|-1.4371161997351|-1.439018004474|-1.4411311208506|-1.4551456834762|-1.4568528161902|-1.4568528161902|-1.4568528161902|-1.458649355146|-1.458649355146|-1.458649355146|-1.458649355146|-1.4757214983003|-1.4796905605547|-1.4918784000865|-1.4935992547146|-1.4935992547146
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.563991216216|5.5356584039007|5.5356584039007|5.5356584039007|5.5356584039007|5.5356584039007|5.5356584039007|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404||5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|4.6544364228717|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674||||-5.5326450817674|-5.5326450817674|-5.623494465361|-5.7705495702005|-5.8475571436335|-5.8475571436335|-5.8475571436335|-5.8475571436335|-5.8475571436335|-6.0022856441526|-6.0995155148679|-6.0995155148679|-6.0995155148679|-6.0995155148679|-6.169363146807|-6.169363146807|-6.169363146807|-6.6770699617876||5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.657134379901|5.4201495536582|5.349055092469|5.0711724150348|4.9826919669707|4.9826919669707|4.9826919669707|4.7969283588967|4.7969283588967|4.7969283588967|4.7969283588967|4.5921429007408|4.4987638823516|4.4987638823516|4.4987638823516|4.4987638823516|4.4987638823516|4.4987638823516|4.4987638823516|4.4987638823516|4.4987638823516|4.4987638823516|4.3251406136274|4.3251406136274|4.3120257490357|4.3120257490357|3.981695028751|3.8735501198956|3.8456110059098|3.7740121747472|3.6516803531092|3.6378492213293|3.6378492213293|3.6378492213293|||||||3.6378492213293|3.6378492213293|3.6378492213293|3.6378492213293|3.6378492213293|3.6378492213293|3.6378492213293|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355|3.5274779861355||3.5274779861355|3.2633089296448|3.0520100452754|2.7811222449776|2.6112439735486|2.6112439735486|2.6112439735486|2.6112439735486|2.6112439735486|2.6112439735486|2.6112439735486|2.6112439735486|2.6112439735486|2.6112439735486|2.5450534355266|2.5450534355266|2.5450534355266|2.5095037764558|2.4378441830045|2.4378441830045|2.4126046387758|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.3542728493503|2.2464143777215|2.2143493785156|2.2009867770305|2.2009867770305|2.1744297458983|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908||||||2.0118942959406|1.9004380684537|1.8554867220634|1.8477630165676|1.8158479297006|-1.9928009353028|-1.9928009353028|-1.9928009353028|-1.9928009353028|||-1.9928009353028|-1.9928009353028|-1.9928009353028|-2.0185196647363|-2.0185196647363|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0580587334251|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||8.6582315616797|8.6582315616797|7.2613687441295|6.7448544155166|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266||6.6795913082266|6.6795913082266|6.1928791582479|6.0898138152083|6.0898138152083|6.0898138152083|6.0104525177541|6.0104525177541|6.0104525177541|6.0104525177541|6.0104525177541|5.5693916842742|5.3298795803171|5.3154218841241|-6.0930938025107|-6.0930938025107|-6.0930938025107|-6.0930938025107|-6.0930938025107||||-6.0930938025107|-6.0930938025107|-6.1367707804166|-6.2297451579265|-6.3458278271547|5.5618171401241|5.5618171401241|4.8374378936579|4.8374378936579|4.8374378936579|4.690486565463|4.6455407045861|-5.4594047698179|-5.4594047698179|-5.4594047698179|-5.4594047698179|-5.5037829514786|-5.799203117296||-6.0644697764308|-6.0644697764308|-6.0644697764308|-6.0644697764308|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3624174828574|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.1244133003659|-6.1282370629252|-6.179707984388|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.2087805297203|-6.224763609366|-6.224763609366|-6.224763609366|-6.224763609366|-6.224763609366|-6.224763609366|-6.224763609366|||||||-6.224763609366|-6.224763609366|-6.2551885164982|-6.2551885164982|-6.2551885164982|-6.2551885164982|-6.2551885164982|-6.2551885164982|-6.2551885164982|-6.2551885164982|-6.2551885164982|-6.3468584058523|-6.3468584058523|-6.3468584058523|-6.3468584058523|-6.3468584058523|-6.7103980114989|-6.9128370288631||-6.9128370288631|-7.1129059567688|5.9390728306544|5.9390728306544|5.9390728306544|5.9390728306544|5.9390728306544|5.9390728306544|5.9390728306544|5.9390728306544|5.9390728306544|5.9390728306544|5.6856365283079|5.4918181189506|5.3481708201617|5.3481708201617|5.2396342923078|5.2057047872447|5.1039981747065|5.1039981747065|5.1039981747065|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|4.9371379377745|4.9371379377745|4.9371379377745|4.9371379377745|4.9371379377745|4.9371379377745|4.8529306255338|4.8526099442919|4.8526099442919|4.8526099442919|4.8526099442919|4.8526099442919|4.8451371058134|4.8451371058134|4.8451371058134|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615||||||4.4662491170818|4.2808323533727|4.1198137768323|-4.7215233314795|-4.7215233314795|-4.7215233314795|-4.7215233314795|-4.7215233314795|-4.7215233314795|||-4.7861370233213|-4.830707778259|-4.8602305669739|-4.8963674990285|-4.8970750137555|-4.948240853679|-4.948240853679|-4.9558232375116|-5.0119547090299|-5.0119547090299|-5.0119547090299|-5.0119547090299|-5.0119547090299|-5.0671720197209|-5.0863022462536|-5.1520026145168|-5.4144472477378|-5.8151716313221|4.8248282351635|4.8248282351635|4.8248282351635
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7138295357874|8.6625882989224|8.6595428658918|8.6422698446331|8.6152996429931|8.6014442321471|8.5038269754705|8.4864742222161|8.4726854013529|8.4726854013529|8.4726854013529|8.4726854013529|8.4726854013529|8.4726854013529|8.4013167141904|8.3798719641589|8.3798719641589|8.3798719641589|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481||8.3718220674481|8.3718220674481|8.3718220674481|8.2986261772996|8.2986261772996|8.2986261772996|8.2986261772996|8.0890288273367|7.935031776061|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536||||7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.8459327483357|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.8941419868125|-9.2040470737498||8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3379466772088|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.0656466481523|7.9416692025658|7.9416692025658|7.9416692025658|7.9416692025658|7.9416692025658|7.9168546737561|7.7806686596681|7.7806686596681|7.7806686596681|7.7806686596681|7.7806686596681|7.7806686596681|7.7806686596681|7.7806686596681|7.7806686596681|7.7806686596681|7.6868536424426|7.5559485700162|7.4982770048282|7.4880851730927|7.4780659397094|||||||7.4780659397094|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.1764454983908|-8.2603368359036|-8.2603368359036|-8.2603368359036|-8.2603368359036|-8.2603368359036|-8.3753741932386|-8.5476378282434||-8.6263013950299|-8.6263013950299|-8.6263013950299|-8.6263013950299|-8.6263013950299|-8.7525569190925|-9.0007642182065|7.9599930957414|7.9599930957414|7.9599930957414|7.9599930957414|7.9599930957414|7.9599930957414|7.9599930957414|7.9599930957414|7.8094370315977|7.6227074674443|7.5937523229664|7.5937523229664|7.5937523229664|7.5937523229664|7.4713910800158|7.3971008439792|7.3158312806394|7.3158312806394|7.3158312806394|7.2514692689529|7.2514692689529|7.2514692689529|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.1617027491165|7.1474471323835|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.8412289159347|-7.8412289159347|-7.8412289159347|-7.884171847067|-7.884171847067|-7.9629688037344|7.0780327940254|7.0780327940254|7.0780327940254||||||6.7050367355644|6.4305961662199|6.1962180991598|6.1546866782979|-6.5161688432438|-6.5161688432438|-6.5161688432438|-6.5161688432438|-6.5161688432438|||-6.6318541219216|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.78257955511|-6.8111996010452|-6.8524440477854|-6.8938073468503|-6.8938073468503
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||14.65065890133|14.65065890133|14.65065890133|14.583509771687|14.387233196213|14.285259390886|14.115843774009|14.002425767006|14.002425767006|14.002425767006|13.943250975146|13.787500947862|13.737222929961|13.736695043548|13.736695043548|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|-14.452333538674|-14.452333538674|-14.452333538674|-14.452333538674|-14.452333538674|-14.497758334076|-14.497758334076|-14.497758334076|-14.497758334076|-14.497758334076|-14.497758334076|-14.68195411143|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443||-14.775889977471|-14.775889977471|-14.775889977471|-14.82709996861|-14.985111370812|-15.202901512528|-15.372113287609|-15.443458994407|-15.522176592636|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343||||-15.569062133343|-15.839953611554|-15.839953611554|-16.095503911112|-16.104448910923|-16.109787294688|-16.109787294688|-16.109787294688|-16.109787294688|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.499074415058|-16.981193917427||-18.369659840435|-18.532242505271|-18.532242505271|-18.532242505271|-18.851952226017|-18.851952226017|-18.851952226017|-19.0916138303|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.049744184526|17.049744184526|17.049744184526|17.049744184526|17.049744184526|17.049744184526|16.660826532611|16.258796659233|16.258796659233|15.761996550827|15.590551689233|15.009632390916|15.009632390916|14.893584611605|14.893584611605|14.893584611605|14.893584611605|14.893584611605|14.320648434637|14.210164762071|-15.619110197517|-15.619110197517|||||||-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-15.619110197517|-16.061789082921|-16.134863181659|-16.134863181659|-16.160818396386|-16.160818396386|-16.160818396386|-16.160818396386||-16.720909024142|-16.951565584499|-17.250200187008|-17.250200187008|-17.250200187008|-17.519111645266|-17.669012771762|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|-17.995341711876|-17.995341711876|-17.995341711876|-17.995341711876|-17.995341711876|-17.995341711876|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.211867192897|-18.285576306637|-18.285576306637|-18.868418970434|16.341175275127|16.341175275127|16.341175275127||||||13.968527110727|12.30336399466|-13.459739389739|-13.459739389739|-13.459739389739|-13.459739389739|-13.459739389739|-13.74248795015|-13.849986600681|||-14.262762917197|-14.606958801124|-14.669954704547|-14.713282451921|-14.908647124296|-15.081275004287|-15.22959847379|-15.22959847379|-15.439226852478|-15.439226852478|-15.439226852478|-15.439226852478|-15.439226852478|-15.766363394063|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|9.3770458991618|8.115050825288|8.1118042481154|8.1118042481154|8.1118042481154|8.0796348386598|8.0796348386598|8.0412612815248|8.0280677366639|7.9695199913874|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484||7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484||||7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.6391758015543|7.3951953838037|7.3113278757385|7.1802374674039|7.1802374674039|7.1802374674039|6.7524862105269|-7.7404633249407|-7.7404633249407|-7.7404633249407|-7.7404633249407|-7.7404633249407|-7.7404633249407|-8.2132927803601||-8.6667800596665|-8.6667800596665|-8.6667800596665|-8.6684185363134|-8.6684185363134|-8.6684185363134|-8.6684185363134|-8.6684185363134|-8.8176875751636|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9512824550598|-8.9512824550598|-8.9512824550598|-8.9512824550598|-9.0080917163391|-9.0105698658508|-9.0105698658508|-9.0105698658508|-9.0105698658508|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|-9.0457394020913|||||||-9.0457394020913|-9.0457394020913|-9.1874563479568|-9.1874563479568|-9.3146990434801|-9.3146990434801|-9.3535545287834|-9.3542282665531|-9.3542282665531|-9.3542282665531|-9.3542282665531|-9.3542282665531|-9.3542282665531|-9.3542282665531|-9.3542282665531|-9.3542282665531|-9.4235911371465|-9.4235911371465||-9.4235911371465|-9.4235911371465|-9.4235911371465|-9.4235911371465|-9.4235911371465|-9.4235911371465|-9.4235911371465|7.66918404839|7.66918404839|7.66918404839|7.66918404839|7.66918404839|7.1129827316332|-9.0150739317731|-9.0150739317731|-9.0150739317731|-9.0150739317731|-9.0150739317731|-9.0150739317731|-9.115637793099|-9.1726236553174|-9.1726236553174|-9.1726236553174|-9.2183009600911|-9.2183009600911|-9.3681123230494|-9.5923470891887|-10.190385359015|-10.301626518384|-10.301626518384|-10.301626518384|8.2963866620702|8.2963866620702|7.912517527035|7.912517527035|7.912517527035|7.912517527035|7.912517527035|7.912517527035|7.6672417094212|6.8113802196694|5.9059778321797|5.7233087871929|5.7053429654859|5.280381128923|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286||||||4.6761164343303|4.4379072891282|4.2511815331363|4.2511815331363|4.1124238197432|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|||4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|-4.3442895041558|-4.3442895041558|-4.4325435809133|-4.4656041123069|-4.4792142432538|-4.4792142432538|-4.4792142432538
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||45.469873311753|45.469873311753|44.915970354869|44.548855390365|44.493729262678|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.223353067854|42.961854447822|42.961854447822|42.578173202387|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649||41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|40.518595075137||||-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-47.902635291283||-51.856135626632|-51.856135626632|-51.856135626632|-51.856135626632|-51.856135626632|-51.907927906069|-52.281032151153|-53.025034977518|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|44.621034762809|44.333254505025|44.333254505025|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|43.386482542197|||||||41.601647608192|41.009606936145|39.857342193048|38.831488977451|38.452767887136|37.920850902156|35.718169907018|-41.371863215117|-41.371863215117|-41.371863215117|-41.371863215117|-41.371863215117|-41.371863215117|-41.371863215117|-41.371863215117|-42.89040527625|34.732962093303|34.732962093303||34.732962093303|34.732962093303|34.732962093303|34.732962093303|33.953843087915|33.953843087915|33.953843087915|33.953843087915|33.953843087915|33.953843087915|33.953843087915|33.953843087915|33.953843087915|33.953843087915|33.630300133027|33.630300133027|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|31.999249851749|31.854725533112|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-38.474680782261|-38.474680782261|-39.399091907014|34.306287692913|34.306287692913|34.306287692913||||||28.009208068724|24.571897040336|23.029873437019|-26.010346726601|-26.010346726601|-26.010346726601|-26.010346726601|-26.010346726601|-26.010346726601|||-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.28506926382|-26.417300106027|-26.421419598117|-26.421419598117|-26.776022356367|-27.167802300295|-27.295420721548|-27.295420721548
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||-20.204041023217|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.511340362865|-20.511340362865|-20.96593457575|-21.087704884955|-21.345783697177|18.249516402409|18.249516402409|18.249516402409|18.249516402409|18.249516402409|18.249516402409|18.152796969067|17.846440775804|17.016601014592|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008||16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.015536375634|16.015536375634|16.015536375634|16.015536375634|16.015536375634||||15.991151778557|14.94905712059|14.696800419466|14.696800419466|14.260333163624|13.913148569933|13.654053820363|13.357837294198|13.260374544568|12.938193425544|-16.017166904886|-16.017166904886|-16.017166904886|-16.017166904886|-16.017166904886|-16.017166904886|-16.728348572471|14.022119646547||14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|13.801244344179|13.530486488862|13.530486488862|13.151651541969|12.279613142302|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.682239394461|11.420821725301|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.369457129786|11.279823202348|11.279823202348|||||||11.06091477524|11.016499250155|11.016499250155|10.966666028479|10.908518099762|10.603909148085|-12.517522946348|-12.517522946348|-12.517522946348|-12.517522946348|-12.517522946348|-12.517522946348|-12.517522946348|-12.517522946348|-12.517522946348|-12.517522946348|-12.526136918587|10.749043800656||10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.749043800656|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|9.710521288697|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.604502285546|-10.604502285546|-10.738673013452|9.3831945759026|9.3831945759026|9.3831945759026||||||8.9813272535765|8.5436969399413|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|||-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.4353771606891|-9.5754189402757|-9.6460213562844|-9.7844677921797|-9.9130508761275
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||-9.9822888002257|-9.9822888002257|-10.044765642998|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.109472990946|-10.131081052308|-10.176201391755|-10.260223654176|-10.331915143756|-10.358794852128|-10.362310653348|-10.362310653348|-10.362310653348|-10.409193289892|-10.409193289892|-10.409193289892|-10.409193289892|-10.409193289892|-10.409193289892|-10.475770222497|-10.521411563899|-10.535940414037|-10.535940414037|-10.683822637759|-10.894802629906|-11.141447610279|-11.383830726831|-11.472589427331|-11.787877380957|-12.084308584652|-12.616095978312|10.275762505714|10.275762505714|10.275762505714|9.6675133124365|9.5839038309536|9.3237820132001||8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.3712524474795|8.1202806434295|8.0088026976464|8.0088026976464|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511||||-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.8249279482144||8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.2406656196831|8.1896289643445|8.1684764024061|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|7.992987907288|7.992987907288|7.992987907288|7.9201206492102|7.9201206492102|7.9201206492102|7.8356900531623|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|||||||-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4464872261851|-8.4938133703547|-8.4938133703547|-8.4938133703547|-8.4938133703547|-8.4938133703547|-8.7331259236156|-8.9218067047131||-9.0596381437057|-9.0596381437057|-9.1389363149647|-9.1389363149647|-9.2032621017037|-9.4014025916588|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.7192270125709|-9.7192270125709|-9.7192270125709|-9.7192270125709|-9.7192270125709|8.3141330097162|8.3141330097162|8.3141330097162||||||7.8818149935364|7.5231274908516|7.2490307297676|-7.9113660311169|-7.9113660311169|-7.9113660311169|-7.9113660311169|-7.9113660311169|-7.9113660311169|||-8.1042954364823|-8.1345465771291|-8.1345465771291|-8.1345465771291|-8.1345465771291|-8.2700513592399|-8.289855754432|-8.289855754432|-8.289855754432|-8.289855754432|-8.289855754432|-8.289855754432|-8.3372305529843|-8.3372305529843|-8.3372305529843|-8.3372305529843|-8.4691449952931|-8.5101609840228|-8.6574009142799|7.8108988793752|7.8108988793752
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.7460368862569|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.3500041868451|-6.4166715571353|-6.4913015839203|-6.5353350370839|-6.6459280616393|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924||6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|5.7358553567562|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784||||-6.6500365074784|-6.6500365074784|-7.0467072654996|5.9610258226323|5.9610258226323|5.9610258226323|5.9539175701061|5.9057371632606|5.9057371632606|5.9057371632606|5.8924857528508|5.7533176377416|-6.5306452093755|-6.5306452093755|-6.5306452093755|-6.5306452093755|-6.6290501817768|-6.9672778960405||6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.0838739744129|6.0838739744129|6.0838739744129|6.0838739744129|6.0838739744129|6.0838739744129|6.0838739744129|5.9865268194346|5.9577390434196|5.9577390434196|5.9577390434196|5.8685987527558|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|||||||-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.5489347368989|-6.7210385965543|-6.7327914183766|-6.7327914183766|-6.7327914183766|-6.7327914183766|-7.0592128375538|-7.3035698046693||-7.4339662514802|-7.6194068284693|6.5789113581458|6.5789113581458|6.5789113581458|6.5789113581458|6.5789113581458|6.5789113581458|6.5789113581458|6.5789113581458|6.5789113581458|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.4529204011643|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.2484871047656|6.1744297232805|6.125477469252|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075||||||5.9961267595387|-7.011107216907|-7.011107216907|-7.011107216907|-7.011107216907|-7.011107216907|-7.2172185394663|-7.2172185394663|-7.2172185394663|||-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.5107985838142|-7.7581094220707|6.4994004754007
06976|101131|/equities/asian-star|SHANGHAICOMP||9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.6160867227779|8.9267627413258|8.8928639777546|8.8928639777546|8.8928639777546|8.4720713173951|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231||-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.3303195392237|-9.4242436527263|-9.5463822284287|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969||||-9.6531108176969|-9.6531108176969|-9.7717892104014|-9.90865489439|-10.070172378264|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.354918136969||-11.003798262691|-11.354220196512|-11.773577898638|9.5721263103264|9.5721263103264|9.5721263103264|9.5721263103264|9.5721263103264|9.5721263103264|8.7690292125033|7.8189325809113|7.8189325809113|7.8189325809113|7.8189325809113|7.6910362773065|7.391151645992|-7.9113486110227|-7.9113486110227|-7.9113486110227|-7.9113486110227|-7.9113486110227|-7.9113486110227|-7.9192572830951|-7.9192572830951|-7.9440320264536|-7.9440320264536|-7.9440320264536|-7.9440320264536|-7.9440320264536|-7.9440320264536|-7.9778132186154|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|||||||-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0058016396407|-8.0825572915478|-8.1533423377167|-8.1533423377167|-8.1631581466607|-8.2479536976209|-8.3381527458433|-8.3381527458433||-8.5912807026179|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8608513258325|7.8447160182328|7.8447160182328|7.8447160182328|7.8447160182328|7.8447160182328|7.8447160182328|7.8447160182328|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.490368534149|7.490368534149|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582||||||7.0123161038729|6.6136847558919|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|||6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0820344775859|-7.1139273477863|-7.1299192721392|-7.2004662150305|-7.2494066947215|-7.3448963687942|6.8012522042864|6.8012522042864
06977|100704|/equities/atlantic|SHANGHAICOMP||5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.2749213036124|5.0460238783696|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.7089393464161|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741||4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.649878735012|4.5946778757167|4.5946778757167|4.5946778757167|4.5946778757167|4.5768643466182|4.4515162405644|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621||||-4.9470635724621|-5.0100708882629|-5.1639676801164|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.510402955303||-5.6499902746148|-5.6499902746148|-5.6499902746148|-5.6499902746148|-5.6951231920377|5.024299939219|5.024299939219|4.7031962911668|4.7031962911668|4.7031962911668|4.5979961068964|4.5100569734279|4.5100569734279|4.4956188741992|4.3740207954325|4.3135460969626|4.3135460969626|4.3135460969626|4.3135460969626|4.3135460969626|4.2993776352831|4.2993776352831|4.2543088100165|4.2533931493718|4.2533931493718|4.2533931493718|4.1504366927631|4.1362479499094|4.1362479499094|4.1362479499094|4.1362479499094|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|||||||4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|4.1355957992251|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.2615853120366|-4.3739836535497|-4.4788706260306||-4.5504116964983|-4.5690561842917|-4.5690561842917|-4.5690561842917|-4.6300621642005|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8030481162434|3.7289423746936|3.7209429430757|3.7209429430757|3.7209429430757|3.7209429430757|3.7209429430757|3.7209429430757|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804||||||3.3821771877019|3.2546413228476|3.1657300581123|-3.4560424560581|-3.4560424560581|-3.4560424560581|-3.4560424560581|-3.4560424560581|-3.4560424560581|||-3.5089360866585|-3.5577067438804|-3.5646741858282|-3.5692274559622|-3.5692274559622|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.6326373733958|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212
06978|100545|/equities/aucma|SHANGHAICOMP||6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6666537556516|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0962902646709|-7.103100311033|-7.1984446702976|-7.2777162854957|-7.2869071237564|-7.3776746052635|-7.5146384259212|-7.6018206565631|-7.6711807460632|-7.6711807460632|-7.6711807460632|-7.7285339005619|-7.7700378770993|-7.7928198305949||-7.9664664233376|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|6.6989360537775|6.3527831143992|6.3527831143992|6.3527831143992|6.3527831143992|6.3527831143992|6.3275366697993|6.2933741315963|6.2587487945691|5.920831946282||||5.7114800918416|5.6802739645078|5.6802739645078|5.6802739645078|5.6802739645078|5.6802739645078|5.5664158689793|5.4541373920929|5.4541373920929|5.4541373920929|5.4541373920929|5.4541373920929|5.4541373920929|5.0562638389282|-6.3947358235394|-6.3947358235394|-6.4291512022057|-6.8246122741743||-7.1258073888809|-7.1258073888809|-7.1258073888809|-7.1258073888809|-7.280897255583|6.5589416924305|6.5589416924305|6.5589416924305|6.5589416924305|6.5589416924305|6.5589416924305|6.4549352795093|6.4480065247415|6.4480065247415|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.2970991358283|6.2970991358283|6.2970991358283|6.2970991358283|6.2970991358283|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|||||||-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.1033636426122|-7.3032499892542|-7.3032499892542|-7.3032499892542|-7.3032499892542|-7.3032499892542|-7.6669440383193|-7.9221602672202||-8.092400497183|-8.3237782252992|-8.5046027340963|-8.5046027340963|-8.6795586125138|7.2978588690098|7.2978588690098|7.2978588690098|7.2978588690098|7.2978588690098|7.2978588690098|7.2978588690098|7.2978588690098|6.982065318882|6.9667420251667|6.9667420251667|6.9667420251667|6.9667420251667|6.9667420251667|6.9667420251667|6.9667420251667|-8.2947363362791|-8.2947363362791|-8.2947363362791|-8.2947363362791|-8.3963735353154|-8.4270818245854|-8.7445356859594|-8.8391297215991|-8.8391297215991|-8.8391297215991|-9.0679217041392|-9.5349131889761|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.9353183959085|-10.027020584009|-10.205022664492|-10.971691868509|8.9281804810648|8.9281804810648|8.9281804810648|8.006311073423|7.1247968679893|7.1247968679893|7.1247968679893|7.1247968679893|6.8797745181706|6.1944130793504|6.1944130793504|5.8665699313406|5.7567444720008|5.7354369511318|5.7354369511318|5.7354369511318|5.7354369511318|5.7354369511318||||||5.4043745851199|5.2031938075666|4.9402152167034|4.7352392790794|4.6689168138305|4.6689168138305|4.6689168138305|4.6689168138305|4.618240957238|||4.5908533937864|4.5908533937864|-4.9943168036815|-4.9943168036815|-5.0309077493213|-5.1360084736637|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.2005925902891|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.68338418106|10.565426668633|10.491205980146|10.491205980146|10.342174423247|10.342174423247|10.342174423247|10.342174423247|10.321450019214|10.321450019214|10.271055248416|10.192839069539|10.191487757557|10.158010078793|10.158010078793|-10.754644850448|-10.754644850448|-10.754644850448|-10.754644850448|-10.754644850448|-10.805716227111|-10.882462394036|-10.984583009659|-10.984583009659|-11.068425776096|-11.129917755758|-11.143797387719|-11.180243715386|10.379728969887|10.379728969887|10.30469876854|10.161332147302|-10.762663660809||-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809||||-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.813285239509|-10.813285239509|-10.813285239509|-10.813285239509|-10.813285239509|-11.004205844989|-11.031339537424||10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|||||||-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.196327098289|-11.409807717445|-11.680896851357|-11.782314247305|-11.782314247305|-11.782314247305|-11.825540627874|-11.825540627874||-11.825540627874|-11.941060987468|-11.941060987468|-11.941060987468|-11.941060987468|-11.941060987468|-11.941060987468|10.949952988736|10.949952988736|10.949952988736|10.949952988736|10.949952988736|10.949952988736|10.949952988736|10.949952988736|10.710503106771|10.351115073825|10.330127652116|10.197920145401|10.170642304578|10.170642304578|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|9.8639221799516|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486||||||9.284076958295|9.1423079497243|-9.9162431928408|-9.9162431928408|-9.9162431928408|-9.9162431928408|-9.9272059670544|-9.9272059670544|-9.9272059670544|||-10.009264536931|-10.009264536931|-10.009264536931|-10.009264536931|-10.009264536931|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.221496576768|-10.265702184147|-10.265702184147|-10.265702184147|-10.275779971487|9.5154215476877|9.5154215476877|9.5154215476877|9.5154215476877
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||38.557828821618|38.557828821618|38.557828821618|38.557828821618|38.557828821618|38.557828821618|37.91758973276|37.571210407277|37.280235633872|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.786163487215|-39.077403349102|-39.145745023313|-39.145745023313|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132||-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116||||-41.151319576057|-41.379243507156|-41.782400013205|-41.782400013205|-42.460442941715|-42.835492471114|-42.894868913569|-42.894868913569|-43.517075078662|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403||-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.489972283912|40.51806351637|40.51806351637|40.51806351637|40.51806351637|40.51806351637|40.51806351637|40.51806351637|40.51806351637|40.51806351637|-42.554401357671|-42.554401357671|-42.554401357671|-42.554401357671|-42.554401357671|-42.554401357671|-42.554401357671|-42.554401357671|||||||-42.563827017821|-42.563827017821|-42.572937481537|-42.572937481537|-42.954465592205|-42.954465592205|-42.954465592205|-43.240856535222|-43.240856535222|-43.240856535222|-43.240856535222|-43.985951298901|-44.448835870103|-44.742040550793|-45.265601807264|-45.716779158543|-45.837532279701|-46.548924602636||-47.243804893635|-47.550814288984|-47.550814288984|-47.550814288984|-47.550814288984|-47.550814288984|-48.123129361349|-48.300148608158|-48.300148608158|-48.300148608158|-48.300148608158|-48.300148608158|-48.305988239748|-48.305988239748|-48.305988239748|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.836094293453|-49.865659088402|-49.967952457301|-51.073835919557|45.287329160713|45.287329160713|45.287329160713||||||42.20203088339|39.465036747807|37.030600716|-41.001981623887|-41.001981623887|-41.001981623887|-41.001981623887|-41.001981623887|-41.001981623887|||-41.508868623573|-42.136998218762|-42.136998218762|-42.493330260633|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.58388979817|-42.58388979817|-42.58388979817|-42.58388979817|-42.58388979817|-43.621545610434|-43.649323831031|-43.649323831031
06981|942816|/equities/tontec-tech|SHANGHAICOMP||25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|24.812774612017|24.812774612017|24.812774612017|24.812774612017|24.812774612017|24.170304882865|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.594053424814|23.309632565036|23.309632565036|22.861258905745|22.50695421256|22.439393065123|22.434197006768|22.434197006768|22.434197006768|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546||22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|-24.249139959177|-24.249139959177|-24.249139959177|-24.249139959177||||-24.249139959177|-24.249139959177|-24.511266689125|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.547633496164||-25.754036204946|-25.958373883181|-26.097870064878|-26.097870064878|-26.677077506541|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|23.514286023989|-25.743905152782|-25.743905152782|-25.743905152782|-25.743905152782|-25.840767355123|-25.840767355123|-25.840767355123|-25.840767355123|-25.840767355123|-25.840767355123|-25.840767355123|-25.840767355123|-25.909481683246|-25.909481683246|-25.909481683246|-25.909481683246|-25.909481683246|-25.909481683246|-25.909481683246|-25.909481683246|-25.909481683246|-25.909481683246|||||||-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.027387147478|-26.094875341578|-26.232083009265|23.461306450358|23.461306450358||23.461306450358|23.461306450358|-25.581774672837|-25.581774672837|-25.581774672837|-25.581774672837|-25.581774672837|-25.581774672837|-25.581774672837|-25.861416349776|-25.870462428604|-26.174958453217|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.971880454459|-28.095978545523|-28.291734659896|-28.291734659896|-28.291734659896|-28.291734659896|-28.834149745024|24.668436622883|24.668436622883|24.668436622883|24.668436622883|24.668436622883|24.668436622883|24.668436622883|23.033262676956|21.724936423638|21.724936423638|21.724936423638|21.724936423638|21.724936423638|21.724936423638|21.074928215189|21.05714228754|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522||||||19.116338632827|17.853153862694|17.032392358491|-18.845779164287|-18.845779164287|-18.845779164287|-18.845779164287|-19.059788895797|-19.059788895797|||-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.452062285999|-19.742291835789|-19.920323482094|-20.059804403051|18.597350251061|18.597350251061|18.597350251061|18.597350251061
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.7469829256154|-3.7633143723913|-3.7703493238498||-3.7870548169932|-3.7889498252693|-3.7901849137196|-3.7901849137196|-3.8285388401756|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|3.3256704419988|||||||3.3256704419988|3.3256704419988|3.3256704419988|3.2140539551165|3.2140539551165|3.2140539551165|-3.5872647737827|-3.5872647737827|-3.5872647737827|-3.5872647737827|-3.5872647737827|-3.6752941448783|-3.6914126043083|-3.6914126043083|-3.7245835292195|-3.7245835292195|-3.8489817499954|-3.9555353853259||-4.1287910104158|-4.1287910104158|-4.1287910104158|-4.1287910104158|-4.1775455607708|-4.1989395368691|-4.2215996305805|-4.27733282697|-4.2931475335999|-4.3635770605724|-4.3635770605724|-4.4395300863761|-4.5611445902209|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.598349940362|-4.6920556355212|-4.7095061064532|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.8452176358545|3.8452176358545|3.8452176358545|3.7207974356904|3.6697747621817|3.3604046409243|-3.9787597429466|-3.9787597429466|-3.9787597429466|-3.9787597429466|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.059364102329|-4.2020014720215|3.4794082415592|3.4794082415592|3.4794082415592|3.4794082415592|3.4794082415592||||||3.139898116113|2.9776645178279|2.7035161913192|2.6183513205091|2.2181681174747|2.1833513627806|2.1833513627806|2.1833513627806|2.128196516107|||2.128196516107|2.128196516107|2.128196516107|2.128196516107|2.128196516107|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3179332312505|-2.3179332312505|-2.3179332312505|-2.3454813489826|-2.3627570480673|2.2204168533215|2.2204168533215|2.2204168533215
06983|100875|/equities/avic-heavy|SHANGHAICOMP||16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.501224918248|16.258582772018|16.205101918293|16.205101918293|16.126223722115|15.980249050607|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.789857911191|15.593730872562|15.57970168159|15.525658000764|15.525658000764|15.525658000764|15.525658000764|15.525658000764|15.525658000764|15.500626674475|15.500626674475|15.500550143386|15.500550143386|15.500550143386|15.500550143386|15.500550143386|15.289499142065|15.288332124653|15.288332124653|15.288332124653||15.154258352852|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.038841161859|14.639823129588|-16.017553796584||||-16.017553796584|-16.017553796584|-16.243948289879|-16.460497985425|-16.619442500607|-16.829380977966|-16.994311638251|-17.006457615312|-17.029397223191|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768||-17.595713860492|-17.79968172389|-17.994090412256|-18.232323803501|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.035289937651|16.955876966754|-18.267414712083|-18.267414712083|-18.267414712083|-18.267414712083|-18.267414712083|-18.353794891714|-18.47032730566|-18.584809329626|-18.601454340217|-18.657373699791|-18.657373699791|-18.657373699791|-18.657373699791|-18.848748296772|-19.035276936463|-19.443641184625|-19.817765623033|-19.817765623033|-19.939278911686|-19.939278911686|-19.939278911686|-19.939278911686|-19.939278911686|||||||-20.335310855547|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.425046220528|-20.656717581999|-20.874687189804|-21.291319205746|-21.47271277563||-21.47271277563|-21.47271277563|-21.47271277563|-21.47271277563|-21.47271277563|-21.47271277563|-21.47271277563|-21.47271277563|-21.47271277563|-21.634125573284|-21.766251094746|-21.924167005671|-22.035272532503|-22.035272532503|-22.035272532503|-22.035272532503|-22.035272532503|-22.035272532503|-22.035272532503|-22.035272532503|-22.225674313942|-22.225674313942|-22.225674313942|-22.225674313942|-22.225674313942|-22.225674313942|-22.290192995513|-23.012436030136|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.101328751674|20.101328751674|20.101328751674|20.101328751674|20.08258723907|19.627319544469|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.289249999065||||||17.649167916|16.503518736826|15.593911025775|-17.54300347439|-17.54300347439|-17.54300347439|-17.627780979116|-17.729733104845|-17.729733104845|||-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-18.15359165419|-18.336213347524|-18.443571246564|-18.672855974237|-19.130395598986|-19.573218235018|17.842958588704
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.072479404147|58.494425205319|54.586384859588|54.586384859588|54.586384859588|54.586384859588|54.586384859588|54.586384859588|54.586384859588|53.584871176113|53.468190594105|52.645211771227|52.196119761404|52.196119761404|52.196119761404|51.606244696441|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|49.834670526997|49.37323530517|49.37323530517|49.183463972606|49.183463972606|49.183463972606|49.183463972606|46.432183073403|45.04409175277|44.779545417099|44.517828851573||43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.105027892154|43.105027892154|43.105027892154|43.033499535109|43.033499535109|43.033499535109|43.033499535109|43.033499535109|43.033499535109|43.033499535109|42.573887304229|40.788579829966||||40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.692868215546|40.651809153127|40.651809153127|40.584766794198|40.584766794198|40.584766794198|40.281963375932|-44.715169192224|-44.715169192224|-44.715169192224|-44.715169192224||-45.42518232117|-45.42518232117|-45.42518232117|-45.42518232117|-45.996868109812|-46.392634047524|-46.60403722023|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-47.074273401956|-47.159190608903|-47.57243416248|-48.102802687961|-48.102802687961|-48.102802687961|-48.102802687961|-48.102802687961|-48.455891960283|-49.397657784511|-50.200731287057|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|||||||-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.202711565731|-50.935789619814|-50.938654514298|-52.404062690719|-52.482280398272||-52.482280398272|-52.482280398272|-52.482280398272|-52.482280398272|-52.482280398272|-52.554198001119|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-52.94503007696|-53.47169903435|-53.575222319119|-54.078580558027|-54.915945396701|-54.915945396701|-54.915945396701|-54.915945396701|-54.915945396701|-54.915945396701|-55.390493350868|-57.313981021879|-57.313981021879|-57.313981021879|-57.313981021879|-58.977756674023|-59.980840240288|-61.741709202868|53.826989206625|53.826989206625|53.826989206625|53.826989206625|53.826989206625|53.826989206625|47.974433087589|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554||||||41.275984687371|38.37275899203|-41.242387436535|-41.242387436535|-41.242387436535|-41.242387436535|-41.242387436535|-42.112653571926|-42.332744025053|||-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.351737666779|-42.351737666779|-42.351737666779|-42.351737666779|-42.591374795363|-43.149304302451|-43.89922789282
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||38.184229841343|38.184229841343|38.184229841343|38.001922385021|37.880277429741|37.880277429741|37.868930013638|37.868930013638|37.868930013638|37.781034637007|37.638926162226|37.259362580492|37.115813776236|37.115813776236|37.115813776236|36.942569463762|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.676423943709|36.24991619661|36.164350430994|35.72261250552|35.668334638231|35.668334638231|35.668334638231|35.668334638231|35.668334638231|35.643560811758|35.643560811758|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828||35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.204742008843|35.204742008843|35.095823030116|34.949247921443|-37.322572201848|-37.322572201848||||-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.80730191244||-38.310604040818|-38.310604040818|-38.310604040818|-38.310604040818|-38.310604040818|-38.310604040818|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|||||||-38.616028796993|-38.616028796993|-38.616028796993|-38.616028796993|-39.127252167422|-39.231742797644|-39.231742797644|-39.231742797644|-39.231742797644|-39.231742797644|-39.231742797644|-39.257227864655|-39.257227864655|-39.257227864655|-39.41725634988|-39.41725634988|-39.759729167442|-40.436921619287||-40.438512585968|-40.438512585968|-40.438512585968|-40.438512585968|-40.438512585968|-40.438512585968|-40.46473651638|-40.46473651638|-40.46473651638|-41.020817605548|-41.237019688876|-41.601688763601|-42.391320331342|-42.712557271977|-42.712557271977|-42.787599085609|-42.787599085609|-43.030802784191|-43.030802784191|-43.349779192857|-43.374732187235|-43.374732187235|-43.374732187235|-43.374732187235|-43.374732187235|-43.374732187235|-43.472478419369|-44.278311550425|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.902461913911|-45.720815851472|-45.720815851472|-45.824239097461|39.699795229956|39.699795229956|39.699795229956||||||37.588659798354|35.739066586726|34.086740584101|-37.340329356365|-37.340329356365|-37.340329356365|-37.552029922464|-37.640589319841|-37.693435442862|||-38.09825999253|-38.399394906512|-38.399394906512|-38.759882305454|-39.156535835609|-39.373930104954|-39.660477038206|-39.944974232582|-40.111824989309|-40.111824989309|-40.111824989309|-40.111824989309|-40.111824989309|-40.621471616947|-41.076636655819|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.967489271277|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.421514783568||25.421514783568|25.421514783568|25.075481234741|25.075481234741|25.075481234741|25.075481234741|25.075481234741|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|24.601979097441|24.601979097441|24.394421189709|24.038246147813||||-27.50086918267|-27.50086918267|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-28.087412122388|-29.770458172316||26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|25.949736216376|24.294950937453|24.294950937453|24.294950937453|24.294950937453|24.294950937453|24.294950937453|24.294950937453|24.294950937453|24.294950937453|23.7688350404|23.093150002504|22.757388917102|22.696543207316|21.147203786913|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|||||||-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.086697086583|-24.642576280786|-24.642576280786|-24.642576280786|-25.080084129123|-25.357315906714|-26.664240502462|-27.59415610537||-28.531839722892|23.864462375372|23.864462375372|23.864462375372|23.864462375372|23.864462375372|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|23.534780052925|21.673759458848|21.673759458848|21.673759458848|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|20.622736147112|19.839151465304|18.316275974966|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.363335951119|-22.865353770645|19.357571184688|19.357571184688|19.357571184688|19.357571184688|19.357571184688||||||17.78341172807|16.264347220709|-18.370903140328|-18.370903140328|-18.370903140328|-18.390447437787|-18.944688810765|-18.944688810765|-18.944688810765|||-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.420713251485|-19.420713251485|-19.420713251485|-19.944125512854|17.782853245885|17.782853245885|17.782853245885|17.782853245885
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||7.7122817791574|7.6047580283078|7.5691757247616|7.5163060874596|7.4215508854996|7.4215508854996|7.3947523973332|7.3947523973332|7.3947523973332|7.3947523973332|7.3586138775996|7.2379041304248|7.1326713683492|7.0421355994238|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5999549269024|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.7096815419233|-7.7096815419233|-7.7474239216951||-7.8349156232572|-7.8954617283848|-7.9160684768919|-8.0067427362075|-8.0693573123586|-8.0693573123586|-8.0693573123586|-8.0693573123586|-8.0693573123586|-8.1055029447152|-8.1055029447152|-8.1594479939754|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265||||-8.188917795265|-8.2076863088478|-8.419096076739|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.620363733072|-8.9820708399557||7.9017168838409|7.9017168838409|7.9017168838409|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7166389368089|-8.7166389368089|-8.7979316603378|-8.937718038635|-8.937718038635|-8.937718038635|-8.937718038635|-9.0491315312701|-9.0857014068318|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|8.180758416106|7.5419541326382|7.2405041552493|7.1277826469154|||||||7.060667291353|7.060667291353|7.060667291353|7.060667291353|7.060667291353|7.060667291353|7.046297169471|7.0081076630224|-7.8737274948149|-7.8737274948149|-7.8737274948149|-8.0941415697766|-8.1429350807084|-8.1549278579171|-8.2410308345617|-8.2855898786983|-8.6228776694891|-8.9197222262465||-8.9197222262465|-8.9197222262465|-8.9197222262465|-8.9197222262465|-8.9197222262465|-8.9197222262465|-9.160246905336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|7.8145031778492|7.4961145551644|7.2190161978362|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593||||||6.7568291600871|6.2703657079988|-7.3232451749375|-7.3232451749375|-7.3232451749375|-7.3232451749375|-7.4073734859776|-7.4073734859776|-7.4073734859776|||-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.7585363248014|-8.0861512399408|-8.2223903577298|-8.2498781593607|-8.4109757644122|-8.5699731489227|-8.6855255917494|-8.7944728087257|-9.0694144247716
06988|100958|/equities/baida-group|SHANGHAICOMP||8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.4349841757359|-9.5466491032245|-9.6544432758551|-9.6544432758551|-9.7649372550361|-9.8788188268203|-9.9025389535156|-9.9025389535156|-9.9025389535156|-9.9025389535156|-10.108277132117|-10.108277132117|-10.108277132117||-10.199196446829|-10.205041863689|-10.205041863689|-10.205041863689|-10.205041863689|-10.323935484632|-10.557285835513|-10.557285835513|-10.557285835513|-10.557285835513|-10.557285835513|-10.563255077243|-10.563255077243|-10.692505418857|-10.749559034465|-10.749559034465|-10.749559034465|-10.749559034465|-10.749559034465||||-10.912843136388|-11.002047649575|-11.528386292141|-12.074874119936|-12.658748738168|10.807593902689|10.807593902689|9.625659713858|8.196844641493|8.0278870379786|8.0278870379786|8.0278870379786|7.7643195562738|-9.0638281170895|-9.0638281170895|-9.0638281170895|-9.0638281170895|-9.0638281170895||-9.3372569398588|-9.3372569398588|-9.3469836835148|-9.3469836835148|-9.4644262132911|-9.52561158248|-9.52561158248|-9.52561158248|-9.6651242475621|-9.8423598851222|-9.9602366210283|-9.9602366210283|-9.9602366210283|-9.9602366210283|-9.9602366210283|-9.9602366210283|-10.051464363535|-10.051464363535|-10.167183077556|-10.249647365921|-10.311830771095|-10.324811789864|-10.336352799023|-10.336352799023|-10.336352799023|-10.336352799023|-10.336352799023|-10.355792884571|-10.355792884571|-10.355792884571|-10.355792884571|-10.355792884571|-10.465600293336|-10.465600293336|-10.465600293336|-10.627264119915|-10.627264119915|-10.627264119915|-10.627264119915|-10.627264119915|-10.627264119915|-10.863071284616|||||||-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-10.892988348505|-11.437765016049|-11.870849810143|-12.059833325832|-12.425925826462|9.5565859600156|9.5565859600156|9.5565859600156||9.5565859600156|9.1378228100545|9.1378228100545|8.8675804571318|-10.668295606663|-10.668295606663|-10.933661390996|9.1679271855847|9.1679271855847|9.1679271855847|9.1679271855847|9.1679271855847|9.1679271855847|9.1679271855847|8.9349193748386|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.580279052421|-10.580279052421|-10.788088202659|-10.960097922421|-11.236219924398|-11.478022038614|-11.573668729714|-11.573668729714|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.4112344673743|8.3347048683818|7.1974497022293|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741||||||6.6101498208758|6.3434998550146|6.1511107062995|6.0967896355191|-6.5534878898811|-6.5534878898811|-6.5534878898811|-6.5534878898811|-6.5534878898811|||-6.6355419875462|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.8286623377937|-6.8912916072362|-6.897458875149|-6.897458875149|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|2.9985143466566|2.9077936061857|2.8836596419014|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8792585308394|2.8792585308394|2.8792585308394|2.8586206629366|2.8401340195968|2.8355359939677|2.8355359939677|2.8339289325192|2.7462702746394|2.7462702746394|2.6797446669476||-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378||||-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.9157452378197|-3.0280501084773||2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.759091125907|2.7574501880586|2.7574501880586|2.7574501880586|2.7460557496747|2.7456868097398|2.7456868097398|2.7456868097398|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.9348594925878|-2.9348594925878|-2.9348594925878|-2.9587327663631|-2.9644849379527|-2.9644849379527|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|||||||-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9729317706216|-2.9820889473633|-2.9820889473633|-2.9820889473633|-2.9820889473633|-2.9820889473633|-2.9916530642337|-2.9916530642337||-3.046281155991|-3.0830902888239|-3.10165453863|-3.10165453863|-3.1201716364739|-3.1413018638687|-3.1886687074322|-3.2407429785882|-3.2591588730453|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.28754330026|-3.3394925367709|-3.3483250684072|-3.394962031844|-3.394962031844|-3.394962031844|-3.394962031844|-3.419459363564|-3.419459363564|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.4490913998078|-3.4490913998078|-3.4490913998078|-3.4490913998078|-3.5078792319243|3.0006897730359||||||2.872433004857|2.7593700467226|2.6655185721388|2.6655185721388|2.5661317796696|2.511257565815|2.497713729273|-2.6797331083587|-2.6797331083587|||-2.6797331083587|-2.6797331083587|-2.6797331083587|-2.6802590278311|-2.7013989187527|-2.7437765573184|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7702787231337|-2.7702787231337|-2.7702787231337|-2.8030875867088|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.4831777623922|-5.4831777623922|-5.4831777623922|-5.5879751103487|-5.633861239019|-5.748179284801|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.982914086399|4.8821267775005|4.6156963431511|4.4166621616928|4.4166621616928|4.2832939167713|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.3478372824918|-5.5275970579001|-5.592520192274|-5.592520192274|-5.592520192274|-5.668911221964|-5.8793458710587|-5.9670509508888|-6.0095008403769||-6.2816676597585|-6.3628610069357|-6.3628610069357|-6.4104013635939|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4725808023601|-6.5706453984744|-6.8090505805022|-7.2050561338008|-7.4928402005899|-7.8209336134314|-8.226592683408|-8.6551031002439|-9.1067813115028|||||-9.5753124772076|-10.486458096081|-10.972730938123|-11.596923262462|-12.130470759984|-12.265523070888|-12.41891428585|-12.725460811402|-12.999957027199|-13.239787809952|-13.239787809952|-13.239787809952|-13.239787809952|-13.239787809952|-13.239787809952|-13.440319848176|-14.302577522194||-14.968419846335|-15.685465769017|-15.959962743348|-16.158291915861|-17.511435353985|-18.054372721502|-18.219858573089|-18.453176258019|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.701650824175|15.701650824175|15.701650824175|-17.484546714869|-17.484546714869|-17.484546714869|-17.639378537179|-17.639378537179|-17.917642740674|-18.317170891998|-18.317170891998|-18.317170891998|-19.017371236833|-19.017371236833|-19.15652345237|-19.311344213753|-19.311344213753|-19.311344213753|-19.311344213753|-19.311344213753|-19.311344213753|-19.311344213753|||||||-19.487049442164|-20.151165014762|-22.189628184127|-23.379031459807|-24.151700965032|-24.425505219395|-24.425505219395|-24.425505219395|-24.425505219395|-24.425505219395|-24.425505219395|-24.726393351423|-24.726393351423|-24.726393351423|-24.726393351423|-24.914324903341|-25.883694277706|-26.830215889549||-27.02945493344|-27.02945493344|-27.02945493344|-27.02945493344|-27.02945493344|-27.526616134947|-28.073462423026|-28.813291797306|-29.198102060585|-29.482336220509|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-33.144751951852|26.630038048616|26.630038048616|26.630038048616|25.657820571121|23.81424444324|22.480270577871|21.486940209025|21.486940209025|19.811599431164|18.455986970892|18.455986970892|17.363874958876|16.668545792264|16.668545792264|16.668545792264|16.668545792264|15.83382181788|15.83382181788|15.052024890587|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041||||||14.454414410407|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|||13.592407667767|12.9215645924|12.68729359737|12.245458104033|12.245458104033|12.245458104033|12.20828636688|11.831429042221|11.259920744764|11.210467767569|10.90107546896|10.489072793613|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||-10.542023756243|-10.616693287135|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.8594532854865|9.8594532854865|9.8594532854865|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.6786063349096|9.6786063349096|9.5591827909666|9.5591827909666|9.5591827909666|9.5591827909666|9.3718702572935||9.3337445544262|9.2752717123053|9.2031209109483|9.2031209109483|9.2031209109483|9.2031209109483|9.1718005204927|9.0858709895722|9.0858709895722|9.0858709895722|9.0858709895722|9.0858709895722|9.0543014301317|8.9264455651196|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209||||-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.6199519544773|-9.6199519544773||8.9589425822173|8.8410468918388|8.7487620844155|8.7487620844155|8.7145824037105|8.7145824037105|8.7072623671463|8.7072623671463|8.6422940142921|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0306111512142|-9.0306111512142|-9.0345822010459|-9.0345822010459|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|8.6170622218691|||||||8.6170622218691|8.4572913767058|8.3986572293395|8.3606258768057|8.3606258768057|8.2056956708668|-8.7837307058156|-8.7837307058156|-8.7837307058156|-8.7837307058156|-8.7837307058156|-8.9619228136076|-9.0499143878104|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133||-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1166372667968|-9.1166372667968|7.8598478225403||||||7.4414971302542|7.2377747110297|6.9703052630877|6.8620054844193|6.5638953185934|-7.0134699631502|-7.0134699631502|-7.0134699631502|-7.0134699631502|||-7.1016335011378|-7.1223704550945|-7.1515229514664|-7.2289141605768|-7.312682543692|-7.4346472008328|-7.46738584652|-7.4993176263179|-7.5259083422914|-7.6548980510781|-7.8015532269025|7.4338228709552|7.4338228709552|7.4338228709552|7.4338228709552|7.4338228709552|7.4338228709552|7.4168797784201|7.4168797784201|7.3026439407525|-7.8549088239391
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||-19.861791181395|-19.861791181395|-20.106434874876|-20.115104658054|-20.115104658054|-20.802338581004|-20.893710327058|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.291548015414|19.116071599899|19.116071599899|19.116071599899|19.116071599899|18.925633953874|18.722371894855|18.691692884491|18.691692884491|18.559103709378|18.465868103551|18.465868103551|18.397293644056|18.397293644056|18.397293644056|18.397293644056|18.397293644056||18.360880830669|18.198200944158|18.083556761447|17.904507440663|17.875935170799|17.875935170799|17.78603956186|17.503932443849|17.385480633038|17.36275634794|17.357970190988|17.357970190988|17.166078303639|16.947308353124|16.915898962747|16.88885511913|16.88885511913|16.88885511913|16.88885511913||||16.88885511913|16.88885511913|16.88885511913|16.800394106332|16.708215449059|16.697436715731|16.697436715731|16.697436715731|16.697436715731|16.559928895775|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549||16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.205083091511|16.010091577916|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.997404252504|-17.202672599659|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|||||||16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577|16.180565109577||16.180565109577|15.932295312182|15.811351127703|15.811351127703|15.699279382581|15.545077996332|15.545077996332|15.545077996332|15.545077996332|15.545077996332|15.545077996332|15.33895173419|15.33895173419|15.33895173419|15.33895173419|15.33895173419|15.288555669365|15.288555669365|15.288555669365|15.16283904135|15.01106853789|15.01106853789|15.01106853789|14.884520481095|14.741133952655|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.677368390878|14.677368390878|14.677368390878|14.677368390878|14.677368390878|14.578742968065|14.536381336299|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875||||||13.8783806888|13.757089624552|13.564544264639|13.460048958289|12.92672119828|-13.972578405894|-13.972578405894|-13.972578405894|-13.972578405894|||-13.972578405894|-13.972578405894|-13.972578405894|-14.156198156716|-14.30244275027|-14.41634928657|-14.41634928657|-14.590943039274|-14.792714901341|-14.969127252778|-15.173475083467|-15.310528076089|14.308110784153|14.308110784153|14.308110784153|14.308110784153|14.308110784153|14.308110784153|14.308110784153|13.980122962109|-14.946452546866
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||-6.7680818590242|-6.8289795752717|-6.8977553178153|-6.9197281520987|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4606052025711|6.4578944427609|6.3015493268039|6.2417214572723|6.1802462141045|6.0680512101924|6.0372254275156|6.0372254275156|6.0372254275156|6.0372254275156|6.0372254275156|5.9463612131358|5.8792904805343|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2970472601069|5.9421638997233|5.9421638997233|5.8885155024171||5.8150174686246|5.7933421630457|5.7933421630457|5.7933421630457|5.7933421630457|5.7933421630457|5.7846511067023|5.7846511067023|5.7846511067023|5.7846511067023|5.7846511067023|5.7846511067023|5.7435013653029|5.7252469628211|5.7252469628211|5.7252469628211|5.7252469628211|5.7252469628211|5.7252469628211||||5.7252469628211|5.7252469628211|5.7252469628211|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9986797262417|-6.0163108694539||5.7613211618546|5.7440284922724|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9377779407655|-5.9410650950081|-5.9410650950081|-5.9410650950081|-5.9410650950081|-5.9410650950081|-5.9568534025868|-5.9568534025868|-5.9568534025868|-5.9568534025868|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|||||||-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-5.9849303173444|-6.0965893718292|-6.124524382378|-6.124524382378|-6.124524382378|-6.124524382378|-6.1789160874434|-6.2570954646804||5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.884681043601|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.712088450776|5.712088450776|5.712088450776|5.712088450776|5.712088450776|5.712088450776|5.6639871961392|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047||||||5.3747858802573|5.1886512747623|4.9846124639354|4.8279026868434|4.6415583692757|-4.9323802281812|-4.9323802281812|-4.9323802281812|-4.9323802281812|||-4.9814569863512|-4.9814569863512|-4.990507778507|-5.0177865392428|-5.0608739462673|-5.1263256915778|-5.1263256915778|-5.1659174636966|-5.2271305936317|-5.2805932885017|-5.2805932885017|-5.3267702135339|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||-17.195168436552|-17.269630896808|-17.451256950432|-17.51509066512|-17.51509066512|-17.51509066512|-17.592879517098|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.298200160366|16.136889490929|16.099320660528|15.99535577661|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753||15.580925423207|15.425472213496|15.306636441272|15.026818077345|14.913109057945|14.913109057945|14.768454862747|14.757858032227|14.757858032227|14.757858032227|14.757858032227|14.757858032227|14.575398014916|14.519565592741|14.519565592741|14.463961189031|14.252476545252|14.252476545252|14.252476545252||||14.252476545252|14.252476545252|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436||14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.232337791994|14.202597016841|14.190663729277|14.164770015187|14.164770015187|14.138077559412|14.137637104927|14.137637104927|14.137637104927|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.05139875215|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|||||||14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073|14.034393755073||14.034393755073|14.034393755073|13.950429740586|13.950429740586|13.950429740586|13.771588977883|13.648432078968|13.612508521417|13.612508521417|13.611120950225|13.50957861106|13.509175234757|13.509175234757|13.509175234757|13.50669832696|13.50669832696|13.501294447922|13.501294447922|13.446993750492|13.303326361885|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864||||||12.658202159476|12.432446837505|12.248829709247|12.103700066888|-12.746133957246|-12.746133957246|-12.746133957246|-12.746133957246|-12.746133957246|||-12.746133957246|-12.746133957246|-12.798481422375|-12.963868730279|-13.090965289773|-13.228722006821|-13.228722006821|-13.403580461104|-13.566756074251|-13.679605731205|-13.679605731205|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.675066447884|12.675066447884
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||-12.067035874279|-12.067817962338|-12.128882632753|-12.128882632753|-12.128882632753|-12.128882632753|-12.144314591643|-12.238127037946|-12.29402955049|-12.456143993732|-12.508493788371|-12.52721509153|-12.541350673905|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.661375178424|11.604018602262|11.604018602262|11.604018602262|11.604018602262|11.604018602262|11.604018602262|11.40057670793|11.305641038783|11.254045282875|11.211161811125|11.190735082905|11.080228417352|11.080228417352|10.977476377437|10.921640099364|10.875711164295|10.73245727731|10.653841306912|10.541524489703|10.541524489703|10.541524489703|10.532249221076|10.46613190362||10.46613190362|10.46613190362|10.46613190362|10.46613190362|10.46613190362|10.46613190362|10.406813438172|10.260903419648|10.240038783259|10.240038783259|10.240038783259|10.240038783259|10.171709174257|10.115232381932|9.9774807931234|9.8916453786745|9.7302998194951|9.7302998194951|9.7302998194951||||9.7302998194951|9.7302998194951|9.5453334527831|9.4492597798088|9.425288383561|9.4003202036548|9.3579263956371|9.3579263956371|9.3293625812865|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127||9.3178893603597|9.2509876928632|9.142597199836|9.142597199836|9.142597199836|9.1081926046448|9.1081926046448|9.1081926046448|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.5241723865308|-9.6090805100111|-9.7367562239598|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|||||||9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378|9.3596255374378||9.3596255374378|9.2612508747783|9.2013583798721|9.2013583798721|9.1581759606815|8.991862685042|8.9720693236781|8.9022990472|8.8792214136301|8.8563570690352|8.749469409857|8.749469409857|8.749469409857|8.749469409857|8.6877439137673|8.6824935405757|8.5838816396954|8.5095596185282|8.5095596185282|8.5095596185282|8.5095596185282|8.5095596185282|8.5095596185282|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4588172259188|8.4588172259188|8.4270190996435|8.2222440289686|8.2110885931727|8.2110885931727|8.2110885931727|8.176209113518|8.1679123859832|8.1679123859832|8.1637911775851|8.0835243889508|8.0835243889508|8.0835243889508|8.0835243889508|8.0835243889508|7.8561381442477|7.8529314578827|7.6477014291348|-8.6259223444835|-8.6259223444835|-8.6259223444835|7.9475879842255||||||7.650652639757|7.5901703753851|7.524077750884|7.4345309752474|-7.9744101130118|-7.9744101130118|-7.9744101130118|-7.9744101130118|-7.9744101130118|||-8.0284072660063|-8.0284072660063|-8.0782301450939|-8.1674778754149|-8.2131533846459|-8.2131533846459|-8.2131533846459|-8.2131533846459|-8.234614900439|-8.2956831760859|-8.3352033371898|7.8144464237737|7.8144464237737|7.8144464237737|7.7177183079772|7.7074922779524|7.7074922779524|7.6371504322644|7.6371504322644|7.4646114790832|-7.8774143605272
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.230238270523|11.183598067762|11.167886975078|11.083763549359|11.05807055106|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.894102063706||10.854002121345|10.794446657384|10.596607736178|10.455655360346|10.455655360346|10.455655360346|10.406839874194|10.34517169296|10.34517169296|10.34517169296|10.34517169296|10.34517169296|10.34517169296|10.291301624634|10.248582660243|10.248582660243|10.132314323369|10.132170650353|10.132170650353||||10.132170650353|10.132170650353|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156||10.055750354156|10.018100224875|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.441384508947|-10.448921383571|-10.448921383571|-10.448921383571|-10.448921383571|-10.448921383571|-10.448921383571|-10.448921383571|-10.448921383571|-10.448921383571|-10.448921383571|-10.554356721983|-10.690396684127|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|||||||10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556||10.292554885556|10.292554885556|10.292554885556|10.292554885556|10.292554885556|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.83814042062|-11.012934239379|-11.016038187866|-11.117084278153|-11.117084278153|-11.211759953021|-11.31306675222|-11.3617408358|-11.544156189643|-11.65128450469|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.916507633352|10.407769247532||||||9.8813820609342|9.8813820609342|9.8354242917444|9.7882492935818|-10.419291885949|-10.419291885949|-10.419291885949|-10.419291885949|-10.419291885949|||-10.419291885949|-10.419291885949|-10.50154123467|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.688032408377|9.688032408377|9.688032408377|9.688032408377|9.688032408377|9.6324273728718|9.6324273728718
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||-10.870033162426|-10.910591860161|-10.987880516434|-11.060933105118|-11.060933105118|-11.060933105118|-11.237703526425|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.323265824912|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.177657755399|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213||10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.435021000026|10.435021000026|10.435021000026|10.39051990759|10.39051990759|10.342799878249|10.078667031536|9.9540740238406|9.9131400385408|9.9131400385408|9.9131400385408|9.9131400385408||||9.9131400385408|9.9131400385408|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.6569475037482|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155||9.5589888478155|9.5455429713853|9.3583808122882|9.2548674674838|9.0898529260257|9.0570586753001|9.0083982229355|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9076324806561|8.9029251586453|8.8997405455701|8.8997405455701|8.8997405455701|8.8997405455701|8.8997405455701|8.8743920946457|8.8743920946457|8.8743920946457|8.8743920946457|8.8743920946457|8.8743920946457|8.8743920946457|8.8743920946457|8.8743920946457|8.8454355823042|8.7288173157906|8.6862606667375|8.6862606667375|8.6862606667375|8.6862606667375|8.6862606667375|8.6862606667375|8.6862606667375|8.6862606667375|8.6862606667375|||||||8.6862606667375|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835|8.572367281835||8.572367281835|8.478741269554|8.3889396873096|8.3889396873096|8.357155716748|8.2396169374729|8.1812720244183|8.1812720244183|8.1812720244183|8.1336354618883|8.0833444582763|8.0833444582763|8.0833444582763|8.0833444582763|8.0628948372753|8.0628948372753|7.9421048343349|7.930623847782|7.930623847782|7.8351378777947|7.7333487231122|7.7333487231122|7.7333487231122|7.7333487231122|7.7333487231122|7.62649877409|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5409173394518|7.5205153655218|7.5205153655218|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163||||||6.998521986929|6.9222868070564|6.9222868070564|6.9222868070564|6.7333060733934|-7.2552471281592|-7.2552471281592|-7.2552471281592|-7.2658302123353|||-7.3126295887154|-7.3126295887154|-7.4390331730491|-7.4687446116967|-7.4687446116967|-7.4916598619703|-7.4916598619703|-7.5223999886251|-7.563221894871|-7.6180246264524|-7.666694021974|-7.8835487109136|7.3035818022328|7.3035818022328|7.275646360035|7.2662735066097|7.2448746617986|7.2448746617986|7.2448746617986|-7.6068473220507|-7.6068473220507
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||-4.1102714013901|-4.1314125935067|-4.1749027878961|-4.2004474700514|-4.2216636267493|-4.2216636267493|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.8655332947023|3.8344815201503|3.8183125861201|3.7636806840933|3.7418176340174|3.7418176340174|3.7418176340174|3.7418176340174|3.7418176340174|3.7418176340174|3.7047974453051|3.6986638689129|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6742112796381|3.6402460041815|3.6402460041815|3.6402460041815|3.6402460041815|3.6402460041815|3.6402460041815|3.5758290095653||3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.444820032183|3.444820032183|3.4220221281755|3.346691383334|3.3107681687364|-3.5494783734531||||-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5783094272846|-3.5923007721213||-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.6039609504008|-3.6039609504008|-3.6039609504008|-3.6039609504008|-3.6039609504008|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|||||||-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6129119806073|-3.6899021921976|-3.7332246368046|-3.7543617042325|-3.7543617042325|-3.7543617042325|-3.786513000994|-3.8472367594299||3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5931432359212|3.5749916918476|3.5749916918476|3.5288796300579|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858||||||3.2990015157663|3.1538905179725|3.0432118482309|3.0157908937354|2.9231282869484|-3.0880105771293|-3.0880105771293|-3.0880105771293|-3.0880105771293|||-3.132789496765|-3.1436550001143|-3.1446166810988|-3.1673518615297|-3.1848354027593|-3.2172659397523|-3.2172659397523|-3.2241843939269|-3.2568715413902|-3.3104129191344|-3.3104587391686|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261
06999|100700|/equities/tianwei|SHANGHAICOMP||8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.4108103501657|8.1789164489295|8.1789164489295|8.1789164489295|8.1789164489295|8.1789164489295|8.0108107524352|8.0108107524352|8.0108107524352|7.9902603191158|7.9902603191158|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.1060024142767|-9.3044471079006|-9.508274057827|-9.5945978146541|-9.5945978146541|-9.7762193659663|-9.9852436361181|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498||-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|8.8097419040545|8.8097419040545|8.1552683796203|7.3864095173187|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638||||-8.3723027758638|-8.4336696259224|-8.5479256037385|-8.5479256037385|-8.7054730392729|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-9.0629971432969|7.5218041820721||7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.3854517551057|7.3854517551057|7.3854517551057|7.1432801718835|-8.0468630076102|-8.0468630076102|-8.0468630076102|-8.0468630076102|-8.0709589323127|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.3299451281914|7.2475861505089|7.2475861505089|-7.9710910413068|-7.9710910413068|-7.9710910413068|||||||-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-7.9710910413068|-8.1665171593849|-8.1665171593849|-8.1665171593849|-8.1665171593849|-8.1665171593849|-8.4205747147869|-8.6111942419819||-8.8613265763181|-8.9914744441662|-9.0541655125629|-9.0541655125629|-9.1396280993368|-9.2940314863949|-9.4894793933|-9.7060889077811|-9.8639874803389|-9.8676384598342|-9.8676384598342|-10.012376272052|-10.254862691925|-10.348180349189|-10.385756341967|-10.511242333206|-10.511242333206|-10.629620370493|-10.629620370493|-10.71957838229|-10.742176535903|-10.742176535903|-10.742176535903|-10.742176535903|-10.742176535903|-10.742176535903|-10.742176535903|-11.004651945885|-11.004651945885|-11.004651945885|-11.032390985286|-11.176545683318|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|8.8290031942063|8.8290031942063|8.8290031942063|8.8290031942063|8.8290031942063|8.2250034579892|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.790808086947|-11.790808086947|-11.790808086947||||||-11.790808086947|-11.790808086947|-12.394786549228|9.7737624627007|9.7737624627007|9.7737624627007|9.0486251492912|6.9384722863761|6.5327469149262|||6.3397190349003|5.8985767118026|5.8474164949754|5.8474164949754|5.8474164949754|5.2967922074448|5.2967922074448|5.2967922074448|4.9492137015806|4.4391263393281|-4.7597651744742|-4.7597651744742|-4.7597651744742|-4.8030723758162|-4.8695248969861|-4.9716943246863|-5.001782818432|-5.001782818432|4.4922416540564|4.4922416540564|4.4922416540564
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.004027110829|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.658348014107|29.408163629363|29.170181047464|29.067979560455|-30.708964770931|-30.708964770931|-30.708964770931|-30.846072137243|-31.225079999904|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143||-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.375572493936|-31.569525192475|-31.904473037957|-32.186080954074|-32.335645063717|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719||||-32.629582602719|-32.838980152584|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-34.434518880133||-36.436687966722|-37.261319395059|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|31.700760043037|28.197511315756|27.897234625742|27.781030460549|27.781030460549|-29.914789897579|-29.914789897579|-29.914789897579|-29.914789897579|-29.914789897579|-29.914789897579|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|28.036131642659|27.676257635045|27.602412793713|27.602412793713|||||||27.602412793713|27.602412793713|27.602412793713|27.388236890984|26.683041769876|-29.108365529435|-29.108365529435|-29.108365529435|-29.108365529435|-29.108365529435|-29.108365529435|-29.108365529435|-29.108365529435|-29.108365529435|-29.377628531343|-29.583476930069|-29.864418777279|-30.164910193342||-30.746033275866|-30.746033275866|-30.746033275866|-30.746033275866|-30.746033275866|-30.746033275866|-30.746033275866|-30.746033275866|-30.746033275866|-30.793369174824|-30.967633221796|-31.130704003629|-31.526561696758|-31.526561696758|-31.526561696758|-31.526561696758|-31.526561696758|-31.526561696758|-31.526561696758|-31.952845104789|-32.033441843236|-32.033441843236|-32.033441843236|-32.033441843236|-32.033441843236|-32.358825698654|-33.014805492605|-33.795339885514|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543||||||27.321471815903|25.622745758515|24.581559512555|24.581559512555|24.581559512555|24.581559512555|24.581559512555|24.581559512555|24.581559512555|||24.581559512555|24.581559512555|24.542844610677|24.525168924713|24.525168924713|24.525168924713|24.525168924713|24.525168924713|24.44074284278|24.280670456958|24.280670456958|24.114078209214|23.647308956046|23.473676083771|23.236307433675|23.157663436414|23.157663436414|23.157663436414|-25.10951916484|-25.10951916484|-25.10951916484
07001|101000|/equities/baosheng|SHANGHAICOMP||5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|4.9663826932119|4.9072543571313|4.9072543571313|4.9072543571313|4.9072543571313|4.874727058181|4.750386973643|4.750386973643|4.750386973643|4.6954299039572|4.6788751293724|4.6788751293724|4.6788751293724|4.6704166387524|4.6637960247426|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5778171908698|4.5778171908698|4.5778171908698|4.5121837944108||4.5121837944108|4.5121837944108|4.4429820743222|4.4031580694338|4.4031580694338|4.4031580694338|4.4031580694338|4.4031580694338|4.4031580694338|4.3356664855967|4.3356664855967|4.3356664855967|4.3356664855967|4.3356664855967|4.3356664855967|4.2735184519037|4.2400205497989|-4.8540728399242|-4.8540728399242||||-4.8540728399242|-4.8540728399242|-4.9550809671575|-4.9995345064992|-5.0755939692252|-5.0806598365299|-5.0868026459649|-5.0868026459649|-5.0986697104722|-5.1751883192361|-5.1752090634571|-5.1812625297366|-5.1812625297366|-5.1812625297366|-5.1812625297366|-5.1812625297366|-5.476958527439|-5.5511066856717||-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5512297884993|-5.5552555208263|-5.6212778047968|-5.6212778047968|-5.6212778047968|-5.6212778047968|-5.6212778047968|-5.6212778047968|-5.6291976191654|||||||-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-5.657482667349|-6.0938698137052|-6.2948552595517|-6.3224138255646|-6.3224138255646|-6.4337932793885|5.0167555116315|5.0167555116315||5.0167555116315|5.0167555116315|5.0167555116315|4.5051773233804|4.5051773233804|4.5051773233804|4.5051773233804|4.5051773233804|4.1896414937347|4.0922744466725|4.0922744466725|4.0922744466725|4.0922744466725|4.0922744466725|4.0796596917918|4.0796596917918|4.0229551961478|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9384023137062|3.9384023137062|3.9384023137062|3.9384023137062|3.8965579875276|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392||||||3.6185711908465|3.4317458788692|3.3152731568879|3.2958590091672|3.1892878679662|3.1458752981192|-3.4055624947954|-3.4055624947954|-3.4055624947954|||-3.4055624947954|-3.4055624947954|-3.4055624947954|-3.4055624947954|-3.4272917096271|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4824393377115|-3.501043715456|-3.5344930118751|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.6381661581692|2.5824068307542|2.5782297981738|2.5221769195415|2.5221769195415|2.5221769195415|2.5221769195415|2.5168632248615|2.5031813493012|2.5007570309373|2.4502856116529|2.4435415512083|2.4435415512083|2.4435415512083|2.4435415512083|2.4435415512083|2.4435415512083|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.3839337658549|2.3839337658549|2.3760407116916|2.3760407116916|2.3760407116916|2.3760407116916|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225||2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3333463529384|2.3037181805279|2.2992816646779|2.2992816646779|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666||||2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.648550188869||-2.7461668521494|-2.7879631552796|-2.8023002424481|-2.8023002424481|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.507348802071|2.507348802071|2.48483206429|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795|2.4549670268456|2.4549670268456|2.4549670268456|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|||||||2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.4063202140405|2.3171745472071|2.3171745472071|2.3171745472071|2.3171745472071|2.3171745472071|2.3171745472071||2.3171745472071|-2.9879778254601|-2.9879778254601|-2.9879778254601|-3.0494197991791|-3.147688749466|-3.3485429585351|-3.4828254051091|-3.4975837543145|2.9678255845543|2.9678255845543|2.9678255845543|2.9678255845543|2.9678255845543|2.9678255845543|2.9678255845543|2.9678255845543|2.9678255845543|2.7436951718326|2.4418834008106|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.1338409982377|2.0757911512211|2.0757911512211|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3757314508593|-2.4302572746449|-2.4436191341803|-2.4949618280579|2.1756427429884|2.1756427429884|2.1756427429884|2.1756427429884|2.1756427429884||||||1.8779362730151|1.7093736719164|1.5880539452923|1.5880539452923|1.5117265754157|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|||1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4769915356796
07003|100426|/equities/huazi-industry|SHANGHAICOMP||7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.0620900854392|7.0620900854392|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.7103617394815|-7.7103617394815|-7.7103617394815|-7.7103617394815|-7.7431796617916|-7.808533040198|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945||-7.9998543118022|-8.0329066969463|-8.0329066969463|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273||||-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.1933565196996|7.2324795427258|7.2324795427258|7.2324795427258|7.2324795427258|7.2324795427258|7.2324795427258|7.2016436725121||-7.7502599529717|-7.7502599529717|-7.7502599529717|-7.7502599529717|-7.7502599529717|-7.7502599529717||6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.6815449661417|6.4439394679779|6.3615992297855|||||||6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.2096976851214|6.1796127636231|6.1796127636231|6.1796127636231||6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0306015086137|6.0058043944937|6.0058043944937|5.8975603567342|5.7995113517156|5.7826064841383|5.7826064841383|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6377302459778|5.5435894122721|5.5128770262005|5.4312679833838|5.4312679833838|5.2558533689125|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0798948595608|-6.1776610292423|-6.2188403946662|-6.2188403946662|-6.3053784748474|-6.4126425739306|5.4951326057036|5.4951326057036||||||5.2601475632543|4.8546083940791|4.8038371891798|4.8038371891798|4.5433284209492|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|||-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-5.010653156527|-5.039614830291|-5.059898288143|-5.059898288143|-5.059898288143
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.588910181944|1.5310112918134|1.5087702829366|1.5087702829366|1.5087702829366|1.5087702829366|1.5087702829366|1.5087702829366|1.4916919798163|1.4916919798163|1.4916919798163|1.4916919798163|1.4916919798163|1.4807688627538|1.4769653317991|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.5628522341345|-1.5753913659624|-1.5859904045056|-1.5866560134833|-1.5973955694774|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302||-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6097384422464|-1.619709382393|-1.636899369666|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457||||-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.688881043995||-1.7393477476155|-1.7393477476155|-1.7393477476155|-1.7393477476155|-1.7524680336969|-1.7524680336969|-1.7524680336969|-1.7524680336969|-1.7594089332176|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7831427746175|-1.7862697633502|-1.8018781563124|-1.8018781563124|-1.8018781563124|-1.8018781563124|-1.8059756977118|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8137119557244|-1.8303319276254|||||||-1.8303319276254|-1.8303319276254|-1.8399778558144|-1.8399778558144|-1.8399778558144|-1.8399778558144|-1.8399778558144|-1.8399778558144|-1.8399778558144|-1.8399778558144|-1.8399778558144|-1.8594197976731|-1.868419449288|-1.868419449288|-1.8687276714603|-1.8687276714603|-1.903586247846|-1.9623180399167||-1.9969358860989|-1.9969358860989|-2.0218960892443|-2.0218960892443|-2.0548845542012|-2.0837606073019|-2.105845120284|1.8778219344064|1.8778219344064|1.8778219344064|1.8778219344064|1.8778219344064|1.8778219344064|1.8778219344064|1.8704692310981|1.8704692310981|1.8704692310981|1.8010769229125|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7759569166806|1.719952106333|1.7016133796907|1.6173482351542|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.900234360443|-1.900234360443|-1.9202603641996|-1.9236226086097|-1.9542421830312|-1.9542421830312|-1.9542421830312|-1.9543113525286|-1.9543113525286|1.6914315741556|1.6914315741556|1.6914315741556||||||1.6221462599985|1.4768291571131|1.3825879669179|1.3600977235359|1.3051085597191|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|||1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2624331758632|-1.372292519431|-1.372292519431|-1.372292519431|-1.372292519431|-1.372292519431|-1.372292519431|-1.4004845923611|-1.4004845923611|-1.4310940378715|-1.4313221373122|-1.4313221373122
07005|101106|/equities/befar-group|SHANGHAICOMP||4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.2649868974168|4.2627632627971|4.2008480507011|4.1981645908483|4.1913323326954|4.1913323326954|4.1913323326954|4.1913323326954|4.1913323326954|4.1359245958206|4.0788051488528|4.0503389440786|4.0389052872775|4.0389052872775|4.0389052872775|4.0389052872775|4.0043391657006|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953||3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9050350615801|3.8439281460777|3.8432534002745|3.8103125418513|3.8103125418513|3.8025698755945|-4.2598687369238||||-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2659653644442|-4.2905169836547||-4.438908006512|-4.4726754843779|-4.4768614834754|-4.5320683128533|3.9672377878504|3.9672377878504|3.9672377878504|3.8847089138381|3.802788717113|3.802788717113|3.7542098303217|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|||||||-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9980156610447|-3.9980156610447|-3.9980156610447|-3.9980156610447|-3.9980156610447|-3.9980156610447|-4.0383507752901||-4.1015008317636|-4.147283679562|-4.147283679562|-4.147283679562|-4.147283679562|-4.1847595575972|-4.188066125305|3.8711686529119|3.8711686529119|3.8711686529119|3.8711686529119|3.8711686529119|3.8711686529119|3.8711686529119|3.8711686529119|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.2060427572772|-4.2572697297782|-4.2930774971347|-4.3532870720932|3.9020414133869|3.9020414133869|3.9020414133869||||||3.6467126894883|3.4207920287374|3.260880030341|3.190977799834|3.0383086601244|-3.3124773967325|-3.3124773967325|-3.3124773967325|-3.3124773967325|||-3.3638636655343|-3.4418431940082|-3.4418431940082|-3.4418431940082|-3.4576035541962|-3.5112261421891|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5578945153739|-3.5648827281027|-3.6120918157398|-3.6389909455842|-3.6390539765809
07006|100897|/equities/beih-property|SHANGHAICOMP||4.7306412640278|4.7306412640278|4.7306412640278|4.7306412640278|4.6934902075336|4.6783222228736|4.6470246878432|4.6018825508399|4.6018825508399|4.5909807392009|4.590949519001|4.590949519001|4.590949519001|4.590949519001|4.590949519001|4.590949519001|4.5493882845094|4.5059867909937|4.5022077617148|4.4510394937516|4.4510394937516|4.4510394937516|4.3633770022922|4.3534284003641|4.3534284003641|4.2926982385214|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2478869361113|4.2282076061247|4.1657860478294|4.1522921655685|4.1522921655685|4.1522921655685||4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.0864354343448|3.9932617314694|3.8891797207061|3.8651997140452|3.862839384261|3.862839384261|3.8618290646971|3.8618290646971|3.8618290646971|3.8618290646971|3.8087673527448||||3.8087673527448|3.8087673527448|3.8087673527448|3.8087673527448|3.7625193179149|3.7539105217213|3.723789325528|3.6380993692662|3.6106658609471|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.2864997797239||-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.4066664568835|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|||||||-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.6701609505591|-4.7693344061974||-4.7693344061974|-4.7903715974096|-4.811014388079|-4.811014388079|-4.8289051299565|-4.904894458505|-5.1037716724834|4.3503568308461|4.3503568308461|4.3503568308461|4.3503568308461|4.3503568308461|4.3503568308461|4.3392854682724|4.3251428360354|4.3251428360354|4.3251428360354|4.3251428360354|4.2784920792459|4.2755467473002|4.271163046198|4.1290700566293|4.0667442360985|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|3.8939633076214|3.8910702803425|3.7617448544825|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638||||||3.5229062466445|3.428229096711|3.2496989868088|3.2463321047804|3.180368895639|3.1487432798953|3.1337271669411|3.1337271669411|3.1337271669411|||3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411
07007|100691|/equities/gofar|SHANGHAICOMP||5.9219677798886|5.9219677798886|5.9219677798886|5.8521864273967|5.7351067069653|5.7351067069653|5.7206741442816|5.51435053674|5.51435053674|5.5076119935912|5.4773465832518|5.3276074418808|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8853956578701|5.4649726800655|5.4649726800655|5.4649726800655|5.4649726800655|5.4649726800655|5.4649726800655|5.3916330637429|5.3916330637429|5.29292562956|5.269846495218|5.269846495218|5.2681487555181||5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.264813213544|5.264813213544|5.1859036871646|5.1334204462313|5.1334204462313|5.1334204462313|5.1334204462313|5.1334204462313|5.0660228759209|5.0450252460285|4.8700281168403||||-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4299777100513|-5.7849750066277||-6.1055280129641|-6.1268145413024|-6.1268145413024|-6.1268145413024|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.3127568591359|5.0263962335854|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|||||||-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135||-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.6042068331591|4.7123675173571|4.7123675173571|4.7123675173571|4.7123675173571|4.7123675173571|4.7123675173571|4.7103242751323|4.7103242751323|4.7103242751323|4.7103242751323|4.7103242751323|4.7103242751323|4.7103242751323|4.5970268907771|4.535029961293|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.6037620122286|4.6324822035628|4.6324822035628|4.6324822035628|4.6324822035628|4.5925089360261|4.5925089360261|4.4127874905295|4.2136529081869|4.0596143530262|4.0263756055465|4.0263756055465|3.8637504598422|3.6880255006619|3.6880255006619|3.5544727933482|3.4551679579185|3.4551679579185|3.4551679579185|3.4551679579185|3.4551679579185|3.3912977739359|-3.8399408986803|-3.8399408986803|-3.903823129627|-3.9620257398518|-4.0705841008195|3.4502822669597|3.4502822669597|3.4502822669597||||||3.2553136119414|3.144792928648|3.0236587682831|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|||-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3788858082888|-3.4520954320825|-3.4812170741731|-3.5341299902261
07008|100627|/equities/airport-park|SHANGHAICOMP||10.959055446682|10.959055446682|10.959055446682|10.597839486927|10.430932720867|10.224924891489|10.155082088683|10.155082088683|10.155082088683|10.155082088683|10.031685957776|10.031685957776|10.031685957776|10.031685957776|10.031685957776|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.210387636277|-11.299066065599|-11.299066065599|-11.299066065599|-11.299066065599|-11.299066065599|-11.351740200044|-11.414156311884|-11.504618081931|-11.524575826728|-11.638973365452||-11.843859339452|-12.005399174928|-12.204887967904|-12.514875947987|-13.180417921317|-14.39935297676|11.841786435258|11.841786435258|10.053651865998|9.2507242192598|8.9322004524481|8.9322004524481|8.9322004524481|8.9322004524481|8.9322004524481|8.9322004524481|8.6246671375976|8.4212960333014|8.168662981897||||7.84861866064|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.8508122710655||-10.067276487109|-10.067276487109|-10.067276487109|-10.067276487109|-10.271418104963|-10.310991805708|-10.310991805708|-10.310991805708|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.0289726150448|8.9599694557118|-10.380627989148|-10.380627989148|-10.380627989148|-10.380627989148|-10.380627989148|-10.380627989148|-10.380627989148|-10.380627989148|||||||-10.380627989148|-10.380627989148|-10.380627989148|-10.380627989148|-10.619114807355|-10.619114807355|-10.619114807355|-10.619114807355|-10.619114807355|-10.619114807355|-10.619114807355|-10.734874656059|-10.734874656059|-10.734874656059|-10.734874656059|-10.734874656059|-11.182083370794|-11.479536748053||-11.597262832987|-11.819552542668|-11.819552542668|-11.819552542668|-11.819552542668|-11.96005824087|-12.370064873143|-12.707293875399|-12.770326702001|-13.072585521145|-13.380094883622|-13.649549985132|-14.022833850871|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.523269816665|-15.184743956756|-15.465918857903|-15.465918857903|-15.874354608689|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|11.863880399875|10.646533705584|10.37658442611|10.37658442611|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788||||||9.349908517723|9.2715650917476|7.9066850493211|7.9066850493211|7.8048284712793|7.8048284712793|7.8048284712793|7.8048284712793|7.8048284712793|||7.8048284712793|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.338586767941|-9.338586767941|-9.6434293416134|8.1093284123547|8.1093284123547
07009|100706|/equities/bj-aritime|SHANGHAICOMP||16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|15.96854499116|15.96854499116|15.702271813976|15.701508686409|15.701508686409|15.536472764506|15.536472764506|15.536472764506|15.424979374754|15.424979374754|15.424979374754|15.424979374754|15.277755072765|15.168061683633|15.093401853749|14.921002432714|14.856668680918|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.6757491684|14.6757491684|14.6757491684|14.6757491684|14.6757491684|14.6757491684|14.629768905188|14.629768905188|14.629768905188|14.629768905188||14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.59863160401|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002||||-16.170881769002|-16.170881769002|-16.283201982512|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.417296638868|-17.141440646275||-18.042106682066|-18.042106682066|-18.042106682066|-18.042106682066|-18.674006839597|-19.014452929854|-19.263090504982|-19.263090504982|-19.973988309809|-20.606097821073|-20.653172649741|-20.653172649741|-20.653172649741|-20.654636451271|-20.801263884998|-22.073070610338|18.463863869295|18.463863869295|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|15.699101741527|14.950112986802|14.704014857873|14.63082120873|14.63082120873|14.445913187414|14.380458690225|14.319953973094|14.205504478127|13.963337647815|13.797042833324|13.611600122072|13.611600122072|||||||13.611600122072|13.611600122072|13.611600122072|13.611600122072|13.611600122072|-16.098570822977|-16.098570822977|-16.098570822977|-16.098570822977|-16.098570822977|-16.098570822977|-16.179189270214|-16.179189270214|-16.179189270214|-16.179189270214|-16.179189270214|-16.820210105264|-17.3235660991||-17.739518373203|-18.017798336559|-18.393886858806|-18.393886858806|-18.59876320824|15.35121739356|15.35121739356|15.35121739356|15.35121739356|15.35121739356|15.35121739356|15.35121739356|15.35121739356|15.35121739356|15.334685674953|15.172428201357|14.911586203751|14.423985285425|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.380076983843|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.629055447985|14.001915010648|14.001915010648|14.001915010648|13.240944437574|13.240944437574||||||12.684383026308|12.004869637164|11.581521918678|11.575024686813|11.207804453107|11.180808429037|11.180808429037|11.028120495781|10.91624538314|||-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.249412523619|-12.25490298416|-12.504336729599|-12.670929104038|-12.864365902154|-13.051945148829|-13.051945148829
07010|100581|/equities/bashi-media|SHANGHAICOMP||4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.4707524136136|4.426946966232|4.4155082177378|4.4155082177378|4.4155082177378|4.4155082177378|4.3624174093583|4.3624174093583|4.352685952118|4.2996513312956|4.2772033252043|4.2772033252043|4.2772033252043|4.2163369167428|4.1953742491515|4.1887492059902|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127||4.0947302961908|4.0947302961908|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799||||-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6933037612419|-4.9075597760391||-5.1217330823686|-5.1941397871373|-5.1941397871373|-5.1941397871373|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.4621885422689|4.4481459941369|4.4481459941369|4.4481459941369|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385|4.0822985947024|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|||||||-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.6778554317982|-4.9174394849789|-4.9174394849789|-4.9174394849789|-4.9174394849789|-4.928266062102|-5.2625178383029|-5.401131264174||4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4284187251745|4.4126875593064|4.3419802955163|4.3419802955163|4.3419802955163|4.3419802955163|4.3419802955163|4.3419802955163|4.3419802955163|4.3419802955163|4.2938666665303|4.2648520562105|3.9587248534022|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9067104084571|3.9067104084571|3.9067104084571|3.9067104084571|3.9067104084571|3.9067104084571|3.8327906641057|3.8327906641057|3.7247675295992|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638||||||3.4326235862901|3.3023594057483|3.1687327265654|-3.5639692721128|-3.5639692721128|-3.5639692721128|-3.5639692721128|-3.5639692721128|-3.5639692721128|||-3.6105214553144|-3.6611349402828|-3.6790388490274|-3.7068152654209|-3.7068152654209|-3.7068152654209|-3.7068152654209|-3.7068152654209|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7722946559654|-3.8853273430651|-3.9792527003625|-4.0069474029915|-4.0266081942868|-4.078453489338|-4.1799482197614
07011|100281|/equities/bj-capital|SHANGHAICOMP||3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0291738708218|3.0121326069542|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1492979499562|-3.1653310560367|-3.1946679794226|-3.1946679794226|-3.2062977644507|-3.2403308387933|3.1494680014734|3.1494680014734|3.133853339209|3.1109481642134|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215||-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215||||-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215||3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0239640565025|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1798376590807|-3.2001699703218|-3.2001699703218|-3.208522202492|-3.2093483645241|-3.2093483645241|-3.2203870833495|-3.2387634317719|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|||||||-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2419802684556|-3.2810891755169|-3.3095435310012|-3.3300485002339|-3.3567204726339|-3.3769115620852|-3.4010127709972|-3.4661253079956||-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.5103457734577|-3.5420508567483|-3.6056121525931|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2470172141487|3.2305746182793|3.2102155372677|3.2102155372677|3.198167276625|3.198167276625|3.1679635183062|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232||||||2.985987266416|2.8560970320908|2.7767745405002|2.7753050227479|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|||-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9337574172171|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939
07012|100574|/equities/capital-dev|SHANGHAICOMP||-2.9313319634649|-2.987590969851|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.5624803613601|2.4961689978936|2.4961689978936|2.4961689978936|2.4961689978936|2.4961689978936|2.4961689978936|2.4207432568182|2.3741591572882|2.3368435303504|2.3091749072968|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.5103077790614|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704||-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704||||-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.6450002939351||-2.7420101028423|-2.7420101028423|-2.7420101028423|-2.7420101028423|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.3884914789908|2.1793448442992|-2.5848658241272|-2.5848658241272|-2.5848658241272|-2.5848658241272|-2.5848658241272|-2.5848658241272|-2.5848658241272|-2.5848658241272|-2.5848658241272|-2.5848658241272|||||||-2.5848658241272|-2.5848658241272|-2.6381676287121|-2.6381676287121|-2.6909477660031|-2.6909477660031|-2.696767121649|-2.696767121649|-2.696767121649|-2.696767121649|-2.696767121649|-2.794741107464|-2.8162236937773|-2.8162236937773|-2.8241374634914|-2.8318194309001|-2.9481327444453|-3.0366451836097||-3.0366451836097|-3.0495118717271|-3.0495118717271|-3.0495118717271|-3.0495118717271|-3.0766799162845|-3.1157554598892|2.7083400539203|2.7083400539203|2.7083400539203|2.7083400539203|2.7083400539203|2.7083400539203|2.7083400539203|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.5535730261251|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.2069467548177|-3.2069467548177|-3.2616075016443|-3.2740082583366|-3.296057520955|-3.296057520955|-3.296057520955|-3.296057520955|-3.296057520955|-3.3439527470196|2.771786708115|2.771786708115||||||2.660318448012|2.4409093877396|2.1493438372702|2.1014931080176|2.0522144500231|1.9735716121964|1.9484130163515|1.9276810641118|1.8951127371873|||1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|-2.2406667248436|-2.2406667248436|-2.2406667248436|-2.2406667248436|-2.2406667248436|-2.2624074768168|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1619643409705|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.253226549347|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313||7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236||||7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1380110339916|7.0488406646148|7.0488406646148|6.9959339022522||6.7215929958428|-7.7068684520266|-7.7068684520266|-7.7068684520266|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|||||||-7.5753171929378|-7.5753171929378|-7.6138443030307|-7.6138443030307|-7.6138443030307|-7.6138443030307|-7.6138443030307|-7.6138443030307|-7.6138443030307|-7.6138443030307|-7.6138443030307|-7.8303826426344|-7.8505901132345|-7.8505901132345|-7.8505901132345|-7.8505901132345|-8.0739886798593|-8.2833207490414||-8.5036896999644|-8.6529887579068|-8.6916543534712|-8.6968379342243|-8.7031534075389|-8.7796148856094|-9.0456832072924|7.8412692566706|7.8412692566706|7.8412692566706|7.8412692566706|7.8412692566706|7.8412692566706|7.8412692566706|7.8412692566706|7.8412692566706|7.6184186371258|7.6184186371258|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.369367993416|7.369367993416|7.0881866752457|7.0326379919434|7.0326379919434|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9236935902303|-7.9268815836051|-8.0993129766362|7.0441942120618|7.0441942120618|7.0441942120618|7.0441942120618|7.0441942120618||||||6.6824380981731|6.3921533544646|6.1156830797207|6.1156830797207|5.9457589266049|-6.5052215645672|-6.5052215645672|-6.5052215645672|-6.5052215645672|||-6.6508017723164|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.703189975222|-6.703189975222|-6.703189975222|-6.8757665225754|-7.0014071540579|6.4073579866122|6.4073579866122|6.4073579866122
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.175687696053|11.513997138667|11.513997138667|10.247218941238|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.222390187369|11.248594194744|11.248594194744|11.248594194744|11.248594194744|11.248594194744|11.119869233764|11.119869233764|11.024298881598||9.5686651061067|8.1579612438424|8.0532905994238|7.8918620392474|7.8918620392474|7.8918620392474|7.8918620392474|7.8918620392474|7.7131799906263|7.6768663955805|7.6161931563156|7.6161931563156|7.5213256465878|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655||||7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.481905077361|7.481905077361|7.481905077361|7.481905077361|6.7016114816534|-7.8568244205971|-7.8568244205971|-7.8568244205971|-7.8568244205971|-7.8568244205971|-7.8568244205971|-8.2603604249446||-8.5954004848763|-8.6321117706613|-8.6973465093326|-8.7426077136675|-8.933452845644|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|7.6432007038832|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|-8.5946760332697|||||||-8.5946760332697|-8.5946760332697|-8.7492295327149|-8.7492295327149|-8.9391438500045|-8.9761296783115|-8.9761296783115|-8.9761296783115|-8.9761296783115|-8.9761296783115|-8.9761296783115|-9.0507157979955|-9.0507157979955|-9.0830174484242|-9.1616860802956|-9.2990955705982|-9.5717632604209|-9.5717632604209||-9.5717632604209|-9.6214036226898|-9.6466720134425|-9.6466720134425|-9.6963018344958|-9.9258909674838|-10.46376800232|-10.811408887228|-10.866009855624|-11.068900161712|-11.236556218431|9.4690668161448|9.4690668161448|8.5122966827878|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-9.967550930422|-10.205056385907|-10.302977041788|-10.302977041788|-10.302977041788|-10.302977041788|-10.302977041788|-10.71441905188|8.7792552879907|8.7792552879907|8.7792552879907|8.7792552879907|7.876179009732|7.876179009732|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.5629247536896|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658||||||6.7994815645088|6.2788680722834|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|||-7.6436564067405|-7.6436564067405|6.4071526788143|6.4071526788143|6.2579471295042|6.1593859134961|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||13.350533929037|13.350533929037|13.350533929037|13.350533929037|13.350533929037|13.313370667748|13.288420625739|13.288420625739|13.279356210554|13.23706231418|13.172846956416|13.164961247396|13.164961247396|13.164961247396|13.164961247396|13.164961247396|13.164961247396|13.14551242717|13.079042691535|13.079042691535|13.079042691535|13.079042691535|13.079042691535|13.079042691535|12.951158755958|12.765176289545|12.695751712573|12.66750134125|12.349603433707|-13.26605422552|-13.26605422552|-13.266171376524|-13.336301715968|-13.414779724675|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037||-13.541728764222|-13.541728764222|-13.541728764222|-13.59025391544|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758||||-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.706293920169|-14.218104313358||-15.015115630344|-15.122490707188|-15.122490707188|-15.122490707188|-15.357211977408|-15.370790435391|-15.42079107447|-15.42079107447|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.658468628966|-15.818282615382|-15.818282615382|-15.818282615382|-15.818282615382|-15.818282615382|-15.818282615382|-15.818282615382|-15.818282615382|-15.915963325298|-15.915963325298|-15.915963325298|-15.915963325298|-15.915963325298|-15.915963325298|-15.915963325298|-15.915963325298|-15.915963325298|-16.001070350845|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|||||||-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.008819056005|-16.123688115511|-16.175208610334|-16.531899021773|-16.914332017533||-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|14.917947286436|14.917947286436|13.767162740307|13.570460868934|13.570460868934|13.570460868934|13.570460868934|13.570460868934|13.570460868934|13.418100434884|13.418100434884|13.229005817012|13.229005817012|13.229005817012|13.086155494897|13.086155494897|13.086155494897|13.086155494897|13.086155494897|12.617395225331|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.964704944833|13.182160061888|13.182160061888|13.182160061888|13.182160061888|13.182160061888||||||11.95351072847|11.051678938989|10.580632890291|-11.596980000073|-11.596980000073|-11.596980000073|-11.596980000073|-11.596980000073|-11.596980000073|||-11.668866528995|-11.783671052705|-11.783671052705|-11.783671052705|-11.829079159377|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.13894293683|-12.426047832626|-12.48560919459|-12.652898626144|-12.659887239464|-12.860430581843|-12.870963347149|-12.870963347149
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7029500332678|2.6599445836637|2.6266051814395|2.5945612772126|2.5851990818265|2.5851990818265|2.550221217924|2.528236047787|2.528236047787|2.5108178239868|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.475792567656|2.4342138554493|2.4202376897512|2.3941530712642|2.3918368030695|2.3872842140365||2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3625378815519|2.3122642932322|2.30611020013|2.30611020013|2.30611020013|2.2881347025105|2.2881347025105|2.2881347025105|2.2881347025105|2.218913581141||||2.218913581141|2.218913581141|2.218913581141|2.218913581141|2.1648315909568|2.1648315909568|2.1403683030013|2.0765204521687|2.0550227929786|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.4634225396021||-2.5299660030833|-2.5299660030833|-2.5505179104796|-2.5505753951592|-2.5763599277062|-2.5763599277062|-2.5763599277062|-2.5763599277062|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|||||||-2.6359116205798|-2.6359116205798|-2.6461148746563|-2.6461148746563|-2.6461148746563|-2.6461148746563|-2.6461148746563|-2.6461148746563|-2.6461148746563|-2.6461148746563|-2.6461148746563|-2.7062876155234|-2.7062876155234|-2.7062876155234|-2.7062876155234|-2.7062876155234|-2.7914307702754|-2.8810341876054||-2.8850380227858|-2.890477528828|-2.890477528828|-2.890477528828|-2.9183083801993|-2.9892315102428|-3.1563683563702|2.7259244367962|2.7259244367962|2.7259244367962|2.7259244367962|2.7259244367962|2.7259244367962|2.7259244367962|2.6937501810804|2.6937501810804|2.6937501810804|2.6937501810804|2.5910701965946|2.5910701965946|2.5910701965946|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5012084565591|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435||||||2.3924216788337|2.2465795721528|2.1269500876058|2.1269500876058|2.0904999733622|2.0400000678891|2.0283334638669|1.9687038291377|-2.1705365783543|||-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1744851013655|-2.2310945215749|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661
07018|100597|/equities/dynamic-power|SHANGHAICOMP||6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|5.9886241692091|5.8290270189207|5.6133631975299|5.473736872369|5.4663744128346|5.2709713419941|5.2705239941308|5.2183599394372|5.1687335351894|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|4.9605958833366|4.9605958833366|4.9428848043713|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624||4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|-4.9132615298126|-4.9132615298126||||-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-5.1736239559224||-5.4823600061261|-5.5381777559743|-5.655753272002|-5.7991703541467|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.1316307650439|5.1316307650439|5.1316307650439|5.1316307650439|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582|4.8794284287879|4.8794284287879|4.8794284287879|4.8794284287879|4.8794284287879|-5.7604646665092|-5.7604646665092|-5.7604646665092|-5.7604646665092|-5.7604646665092|-5.7604646665092|-5.7604646665092|-5.7604646665092|||||||-5.8438494980595|-5.9364995493118|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857||4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|4.892449208857|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.6822505833084|-5.8625004160597|-6.0057492930178|5.0083256591721|5.0083256591721|4.7442507069822|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.0976637168338|4.0976637168338|4.0151817316932|3.914123638959|3.914123638959|3.914123638959|3.914123638959|3.914123638959|3.8440412872751|3.8440412872751|3.8400457825616|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027||||||3.587667588265|3.4168527698862|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|||3.4138071802525|3.4138071802525|3.4138071802525|3.2633617322147|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.586928474914|-3.6000352568231|-3.6000352568231|-3.6393643596538|-3.6393643596538|-3.6731826573354|-3.7257584763613|-3.7283334076999
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||4.5123048077975|4.4575611232558|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2011869207607|4.1929852714788|4.1685661586077|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613||-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8607566167411|4.3285985975358|4.3285985975358|4.3285985975358|4.036776439889|3.8050514267312|3.8050514267312|3.8050514267312|3.8050514267312|3.7835612857927|3.7835612857927|3.7835612857927|3.7835612857927|3.7522905760992||||3.6250562127086|3.6250562127086|3.6250562127086|3.6250562127086|3.6250562127086|3.6250562127086|3.6156180098821|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.2747184765172||-4.46857614118|-4.4911955948023|-4.532587324561|-4.532587324561|-4.5828747870539|-4.6383464263919|-4.6383464263919|-4.6383464263919|-4.7064961511827|-4.8011069649829|-4.8651187546136|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.935328090045|-5.0281423328686|-5.1434914269236|4.4587444851176|4.4587444851176|4.4587444851176|4.4587444851176|4.4587444851176|4.4587444851176|4.4587444851176|4.4587444851176|4.4587444851176|4.4587444851176|4.2878325423802|4.2878325423802|3.9221071324886|-4.4544652024711|-4.4544652024711|-4.4544652024711|-4.4544652024711|||||||-4.4544652024711|-4.4544652024711|-4.5169323908209|-4.5169323908209|-4.5682648243485|-4.5682648243485|-4.5682648243485|-4.5682648243485|-4.5682648243485|-4.5682648243485|-4.5682648243485|-4.6847388812765|-4.6997328695932|-4.6997328695932|-4.6997328695932|-4.6997328695932|-4.8597033484423|-5.0030038868546||-5.0438933411306|-5.0971036265367|-5.1437698114646|-5.1437698114646|-5.1825217128608|-5.2516908514073|-5.4624342772222|-5.5951502593588|-5.5951502593588|-5.5951502593588|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7361519147232|4.4268355159047|3.8509280712607|3.6882535121179|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411||||||3.5846989118479|3.5846989118479|3.5846989118479|3.5846989118479|3.5846989118479|3.5846989118479|3.5735543925919|3.2795047715149|3.0883385687892|||3.0192650721939|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.134274048254|-3.1786747469948|-3.1786747469948|-3.1786747469948|-3.2529719421649|-3.2927465912793|-3.3413850860567|-3.3793167622852|-3.3881810098276
07020|100304|/equities/gehua-catv|SHANGHAICOMP||7.9225821630583|7.9225821630583|7.9225821630583|7.9225821630583|7.9225821630583|7.9225821630583|7.7723133449671|7.7486814265911|7.6485347488925|7.4094832980417|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.034609953346|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0724564647869|-8.1443962362293|-8.277662333171|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.3845337589175|7.1017043545942|7.0568935821564||-7.3671281929|-7.3671281929|-7.3671281929|-7.4073643811525|-7.4192938416072|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875||||-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.431408038793|-7.7082312538204||-7.9913679442999|-7.9987423510681|-8.0408250591634|-8.1753611058525|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.124636938639|7.0040408267661|6.8911566617405|6.7118408550063|6.5837119276037|-7.29496127857|||||||-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.29496127857|-7.51662354219|-7.6734704148773|-7.7127450188005|-7.7574945246737|-7.8872163599907|-8.1741292284791|7.3322531700441||7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.3322531700441|7.1780593660484|7.1039547155312|7.0799497443229|7.002722059995|6.928024330967|6.8940527506072|6.8940527506072|6.8940527506072|6.8900582864769|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.7201790805189|6.6424211391175|6.5955277986724|6.5955277986724|6.5955277986724|6.5955277986724|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4476180754781|-7.4775529686168|-7.4775529686168|-7.6372812659161|6.7352041463116|6.7352041463116|6.7352041463116||||||6.4257822279642|6.0742024320706|5.9218915721161|5.8898794673529|5.6359771912459|-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0434330038769|||-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0646084537898|-6.0646084537898|-6.0840094344256|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.093534282124|6.093534282124|6.001149340113|5.8973882944937|5.7671179509858|5.7671179509858|5.7671179509858|5.7671179509858|5.7671179509858|5.6506866058486|5.6135636887895|5.6135636887895|5.5439594412233|5.5016217391122|5.4740241015872|5.4733600842644|5.3915114124273|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7367794258764|-5.8008662046514|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734||5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.3442436738597|5.2304579319596|5.2304579319596|5.2304579319596|5.2044748184199|5.2044748184199|5.2044748184199|5.2044748184199|5.2044748184199|5.0899720056317||||-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.7403849070573|-5.9909829768101||-6.3133144017237|-6.380905031736|-6.4367963408925|-6.4367963408925|-6.6247737513093|-6.7614154138066|5.8589795156557|5.8589795156557|5.8589795156557|5.8589795156557|5.8589795156557|5.8589795156557|5.8465646610676|5.8465646610676|5.8465646610676|5.8465646610676|5.8334051885007|5.7048946528301|5.5982160997242|5.1957956366903|4.9252475246145|4.9252475246145|4.9252475246145|4.9252475246145|4.9252475246145|4.9252475246145|4.9113862762135|4.888378064976|4.888378064976|4.8839145763502|4.8839145763502|4.8839145763502|4.8839145763502|4.8839145763502|4.8839145763502|4.8839145763502|4.8680307977137|4.8680307977137|4.8680307977137|4.8122564546198|-5.2088910293818|-5.2088910293818|||||||-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2088910293818|-5.2637675285605|-5.3314085271918|-5.3798982861929|-5.4522817109461|-5.4522817109461|-5.5208687224251|-5.6276318936725||5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.2285433289547|5.1638190683929|5.1638190683929|5.0964655806851|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.0000262606847|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.7026880742795|-5.8207645418121|-5.8519605797611|-5.9427341004304|-6.4769266733518|5.4568809068509|5.4568809068509||||||5.0315342254449|4.6128160232757|4.3003509303436|4.2398344698333|-4.6482288760433|-4.6482288760433|-4.7151973498388|-4.7151973498388|-4.7151973498388|||-4.8235526363633|-4.9065460031148|-4.9065460031148|-4.9800512597424|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0878452072204|-5.163717191491|-5.2480189723808|-5.3361320675565
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||5.4573536675728|5.4476154426245|5.4319942796559|5.4319942796559|5.3284494538771|5.3284494538771|5.1822220537971|5.1822220537971|4.4824687611075|4.2916319779788|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.1077704790678|4.0171239498032|4.0171239498032|4.0024370179222|4.0024370179222|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.7807632982261|3.7463124636671|3.7463124636671|3.6599535681903||3.6599535681903|3.617170583109|3.6063007369085|3.5629978276566|3.5629978276566|3.5629978276566|3.5629978276566|3.5629978276566|3.4993591681532|3.4993591681532|3.4993591681532|3.4622890068081|3.4622890068081|3.4622890068081|3.4622890068081|3.4622890068081|3.3136543380979|3.2790604551372|3.1506227740245||||3.0523585752864|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.555536249145|-3.555536249145||-3.6634906462005|-3.6634906462005|-3.6634906462005|-3.6634906462005|-3.7500216268367|-3.7500216268367|-3.7500216268367|-3.7500216268367|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|||||||-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7974594986005|-3.7974594986005|-3.7974594986005|-3.7974594986005|-3.7974594986005|-4.0277327868192|-4.1580365336436||-4.1778182096501|-4.221464826798|-4.2356972691154|-4.2356972691154|-4.2641080349392|-4.4001198973596|-4.6873554086619|-4.7965061505562|-4.8333402827852|-4.8842671663092|-4.954185648155|4.2176969708321|4.2176969708321|4.2176969708321|4.2176969708321|4.2176969708321|4.2176969708321|4.2176969708321|4.2176969708321|4.2176969708321|3.7296632331077|3.6696259756291|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.5631003123251|3.453444531861|3.4458087861825|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|3.5691909443394|3.5691909443394|3.333545527089||||||3.1778284413156|2.8464759701421|2.754417763146|-3.0035699403717|-3.0035699403717|-3.0035699403717|-3.0035699403717|-3.0035699403717|-3.0035699403717|||-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763
07023|101044|/equities/haohua-energy|SHANGHAICOMP||-8.0580386828227|-8.2094873268122|7.2905657376176|7.2905657376176|7.2905657376176|7.2905657376176|7.2905657376176|7.2905657376176|6.8650731604768|-7.3924428546777|-7.3924428546777|-7.3924428546777|-7.3924428546777|-7.5293811255418|-7.5999769877164|-7.5999769877164|7.2416897119184|7.2416897119184|7.2416897119184|7.2416897119184|7.0946554145437|7.0746169312377|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766||6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9812252902537|6.9812252902537|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697||||-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4587301994186|-7.5447003868797||-7.8374451031927|-7.8811665894371|-7.8811665894371|-7.9190742574115|7.2126623278756|7.2126623278756|7.2126623278756|7.1040692733282|7.1039705307224|7.1039705307224|7.1039705307224|7.075965664293|7.075965664293|7.075965664293|7.075965664293|6.942183836197|-7.4435254573214|-7.4435254573214|-7.4435254573214|-7.4435254573214|-7.4435254573214|-7.513917446069|-7.5826858943613|-7.6233895532922|-7.6233895532922|-7.6233895532922|-7.63543295779|-7.6488145183432|-7.6536829284946|-7.7635366179458|-7.8011519884524|-7.8246133830213|-7.9640147714773|-8.0289051299801|-8.1060057222303|-8.1611801267475|-8.1611801267475|-8.1651596118258|-8.1651596118258|-8.1651596118258|-8.1651596118258|-8.1651596118258|||||||-8.1651596118258|-8.1651596118258|-8.1651596118258|-8.1651596118258|-8.2489569348329|-8.2489569348329|-8.2489569348329|-8.2489569348329|-8.2489569348329|-8.2489569348329|-8.2489569348329|-8.3849522186908|-8.5032802504072|-8.6597558041159|-8.7680939445456|-8.7680939445456|-8.792524832956|-8.792524832956||-8.792524832956|-8.792524832956|-8.792524832956|-8.792524832956|-8.792524832956|-8.792524832956|-8.8428048761597|-8.9697834818353|-9.0697591402784|8.378659889237|8.378659889237|8.378659889237|8.378659889237|8.378659889237|8.378659889237|8.378659889237|8.378659889237|8.378659889237|8.3135104942497|8.2144560602171|-8.9269594026167|-8.9269594026167|-8.9269594026167|-8.9269594026167|-8.9269594026167|-9.014955449166|-9.1149505245047|-9.3293890011925|-9.4270855189129|-9.4270855189129|-9.4500946204711|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.6948011530384|-10.084223761928|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564||||||8.8288689987678|8.3976322166145|8.0851465852195|8.0662739178797|7.7291929347935|-8.5868440903262|-8.5868440903262|-8.5868440903262|-8.5868440903262|||-8.5868440903262|-8.5868440903262|-8.5868440903262|-8.8148265720557|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.7536901199032|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946
07024|100562|/equities/bj-hualian|SHANGHAICOMP||3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9178471384427|3.909829887856|3.8931443261979|3.87238283156|3.8182029194152|3.8069135970902|3.8069135970902|3.8069135970902|3.8069135970902|3.8017534539859|3.8017534539859|3.8017534539859|3.8017534539859|3.743599604074|3.743599604074|3.743599604074|3.743599604074|3.743599604074|3.743599604074|3.7428885416895|-3.9652769394316|-3.9652769394316|-3.9652769394316|-3.9652769394316|-3.9652769394316|-4.0041965850633|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784||-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784||||-4.0283623221784|-4.0283623221784|-4.0537359188297|-4.1002621198472|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1707154634368|-4.3552395108422||4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.06855153706|4.06855153706|4.06855153706|4.06855153706|4.06855153706|4.06855153706|3.8017237811875|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|||||||-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-3.9438670304758|-4.0076299273684|-4.0490332934276|-4.0778146555044|-4.0924873472263|-4.0924873472263|-4.1483192577417|-4.2186881584652||-4.3152089298575|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.9142184106358|3.8330205643451|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3323001698518|-4.3486668087668|-4.4424076850355|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101||||||3.769450023457|3.5777223537195|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|||3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4077420474725|-3.9663678390944|-3.9663678390944|-4.0376310329928|-4.0801455159202|-4.0823838731994|-4.1659819706005|-4.2154716733702|-4.2154716733702|-4.2766351836266|-4.3340392131874
07025|100721|/equities/jingneng-power|SHANGHAICOMP||-4.5344497532571|-4.5660551224511|-4.5945741407127|-4.5945741407127|-4.6389714338217|-4.6971905339464|-4.7157673161012|-4.8058524706609|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.3868393244759|4.328073450373|4.328073450373|4.3251830196051|4.3251830196051|4.3251830196051|4.3251830196051|4.2799668830306|4.2799668830306|4.2799668830306|4.2799668830306|4.2799668830306|4.2799668830306|4.2268110079126|4.2268110079126|4.2070121282291|4.1826074645784|4.1826074645784|4.1273416463828|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964||4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.0600815554784|4.0100904328212|3.9528784070396|3.9187538131501|3.8929388363614|3.8929388363614|3.8929388363614|3.8929388363614|3.8019193591748|3.8019193591748|3.8019193591748||||3.8019193591748|3.8019193591748|3.8019193591748|3.5043546559716|3.4248385564381|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654||3.4304918508591|3.4304918508591|3.4122132439151|3.3934129818881|3.3934129818881|3.3934129818881|3.3934129818881|3.3782367159486|3.3419296531281|3.321032951099|3.2922588430315|3.2739558327386|3.2739558327386|3.2739558327386|-3.4288556820412|-3.4288556820412|-3.4288556820412|-3.4288556820412|-3.4315063298035|-3.4538959198846|-3.4787732421969|-3.4791925151718|-3.4968805798306|-3.5182006500842|-3.5418897362419|-3.570988506285|-3.5722093915582|-3.5785659259823|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|||||||-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.5840685461144|-3.6111871902789|-3.6200847647733|-3.6200847647733|-3.6200847647733|-3.6200847647733|-3.6200847647733|-3.6200847647733|-3.6323163401359|-3.6564625249167|-3.66533936578|-3.66533936578|-3.66533936578|-3.7042658761471|-3.7436287883619||3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5017262643478|3.454695867819|3.4391065033745|3.4361211493767|3.4361211493767|3.4361211493767|3.4361211493767|3.4361211493767|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619||||||3.2949560475046|3.1516178925495|3.1010714028181|3.1010714028181|2.9534127418533|-3.2801338663105|-3.2801338663105|-3.2801338663105|-3.2801338663105|||-3.2801338663105|-3.2801338663105|-3.2801338663105|-3.3390376027429|-3.4294862941464|3.1371608664061|3.1371608664061|3.1371608664061|3.1371608664061|3.1371608664061|-3.4060962531714|-3.4060962531714|-3.4060962531714|-3.4060962531714|-3.4060962531714|-3.4378847119707|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||-4.2172644755275|-4.2469605495567|-4.334400579889|-4.3837785561432|-4.4703093987426|-4.5808994484965|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.6754949848528|4.1782777230098|4.1782777230098|3.7069751863297|3.113330535907|3.113330535907|3.113330535907|3.113330535907|3.113330535907|3.0509227170088|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.495436561091|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.6007965977902|-3.6147738359499|-3.6203043220361||-3.6897826987196|-3.7569806926437|-3.8372006805945|-3.9052230287711|-3.9268184813355|-3.9268184813355|3.1237752934199|3.1237752934199|3.1237752934199|3.1237752934199|3.0291947413265|2.7529942645827|2.7061046245142|2.624445545918|2.624445545918|2.624445545918|2.624445545918|2.4821618533204|2.2546241786822||||-2.5887973158026|-2.5887973158026|-2.595885842869|-2.621031961114|-2.621031961114|-2.656520932877|-2.656520932877|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.686392333687|-2.7748803591073||-2.8359971700273|-2.8359971700273|-2.8359971700273|-2.8359971700273|-2.8944254942388|-2.8944254942388|-2.8944254942388|-2.8944254942388|-2.912694925252|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.955083624767|-2.9606359218192|-2.9606359218192|-2.9606359218192|-2.9845955211401|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|-3.0302874739907|||||||-3.0530708567034|-3.0530708567034|-3.0912604071637|-3.0912604071637|-3.1393873053026|-3.1393873053026|-3.1393873053026|-3.1393873053026|-3.1393873053026|-3.1393873053026|-3.1393873053026|-3.2915415319283|-3.3756016793604|-3.3984463549052|-3.4438293086593|-3.5220326833267|-3.5755918083742|-3.7101019949995||-3.9295577573867|3.2796207258174|3.2796207258174|3.2796207258174|3.2796207258174|2.9918984121716|2.9918984121716|2.9918984121716|2.9918984121716|2.9918984121716|2.9918984121716|2.9918984121716|2.9918984121716|2.9918984121716|2.9305535003771|2.9305535003771|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9081679287429|2.8896310796203|2.7407011312314|2.7302235278894|2.6856860453029|2.6856860453029|2.6856860453029|2.6856860453029|2.6302297284745|2.6302297284745|2.6263662764919|2.5081847055634|-3.0768001083845|-3.0768001083845|-3.0768001083845|-3.0768001083845|-3.0768001083845|-3.0936668586195|-3.1096298641033|-3.2023664653375|-3.2087405588974|-3.2752673920381|2.7947017631429|2.7947017631429|2.7947017631429||||||2.5657797611971|2.2736442659982|2.0973824896954|-2.3724485360465|-2.3724485360465|-2.3724485360465|-2.3724485360465|-2.3724485360465|-2.3724485360465|||-2.4088458025681|-2.4088458025681|-2.4088458025681|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4588035165641|-2.4714483618045|-2.5110537210332|-2.5600596709634|-2.6045438521055
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||51.301603317008|49.577657581536|49.577657581536|49.276501118422|49.276501118422|49.276501118422|49.276501118422|49.276501118422|48.838335500029|46.708705992463|42.144117879606|42.011228581974|42.011228581974|42.011228581974|40.049143708093|36.875716011108|33.651350648736|30.598126833787|30.598126833787|30.598126833787|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.200868832869|29.200868832869|28.496441108921|28.496441108921|28.496441108921|28.471599507044|27.594556092896||27.366407529371|27.366407529371|27.366407529371|27.366407529371|27.366407529371|27.366407529371|27.207674706266|26.988526463823|26.622807847479|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962||||26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|25.427479383069|25.427479383069|25.427479383069|25.427479383069|25.143866985724|24.954296396492|24.485308409912|24.485308409912|24.485308409912|24.485308409912|24.485308409912|24.485308409912||24.485308409912|24.485308409912|22.855898275621|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.647739320988|22.212115041152|22.212115041152|22.212115041152|22.212115041152|22.212115041152|22.212115041152|22.212115041152|22.212115041152|||||||22.212115041152|22.212115041152|22.212115041152|-24.136383297635|-24.136383297635|-24.136383297635|-24.136383297635|-24.136383297635|-24.136383297635|-24.136383297635|-24.136383297635|-24.413204566851|-24.547165908213|-24.547165908213|-24.670740911029|-24.975790814438|-24.975790814438|-25.386989412351||-25.782765717024|-26.191962289274|-26.329645132651|-26.329645132651|-26.589049948178|-26.783944700518|-27.449938348442|24.705601269611|24.705601269611|24.705601269611|24.705601269611|24.705601269611|24.704000533299|24.299444583474|24.207523985922|24.207523985922|24.190861705942|24.190861705942|24.190861705942|24.190861705942|24.190861705942|23.74929110651|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.867690457807|-26.459101559835|23.269880625296|23.269880625296|23.269880625296|23.269880625296|23.269880625296||||||21.61931085221|20.323122974149|-22.297491238236|-22.297491238236|-22.297491238236|-22.297491238236|-22.58727973397|-22.58727973397|-22.58727973397|||-23.014199399235|-23.570777097545|-23.928085608838|-24.265095176032|-24.422328460803|-24.777031885904|-24.995591255606|-25.223877403717|-25.223877403717|-25.223877403717|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.104421032096
07028|101095|/equities/bj-north-star|SHANGHAICOMP||1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7234750440555|1.6888611505249|1.6729388013394|1.6729388013394|1.6729388013394|1.6729388013394|1.6265986776916|1.6198748895376|1.6198748895376|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6174563116145|1.6174563116145|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984||1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.5952947626298|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5628739518428||||1.5628739518428|1.5628739518428|1.5628739518428|1.5628739518428|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7925895411183||-1.8539883779607|-1.8544315416639|-1.8665906013189|-1.8718607324161|-1.8718607324161|-1.8718607324161|-1.8718607324161|-1.8718607324161|-1.878178598461|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|||||||-1.8870764919895|-1.8870764919895|-1.9306405461252|-1.9366689201245|-1.9366689201245|-1.9366689201245|-1.9366689201245|-1.9366689201245|-1.9366689201245|-1.9366689201245|-1.9366689201245|-2.0001876747221|-2.0242809217081|-2.0242809217081|-2.0242809217081|-2.0242809217081|-2.099756596365|-2.1563962144746||-2.1848847450033|-2.2098719015403|-2.2449035257817|-2.2449035257817|-2.2604483399921|-2.2782759108073|-2.360862100337|1.9662365929736|1.9662365929736|1.9662365929736|1.9662365929736|1.9662365929736|1.9389957768992|1.9389957768992|1.9059824820011|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2571745495427|-2.2651939304259|-2.3457709519495|-2.3828424778682|-2.3828424778682|-2.3828424778682|-2.3828424778682|-2.3828424778682|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.6426956014739|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793||||||1.5854312867373|1.4943680796855|1.3870756464792|1.3539729932495|1.3077477127918|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|||-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4499421857862|-1.4673691526401|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||18.866457220316|18.866457220316|18.866457220316|18.866457220316|18.772501415604|18.772501415604|18.772501415604|18.772501415604|18.170620040386|18.170620040386|17.994022559555|17.985731664738|17.985731664738|17.985731664738|17.985731664738|17.670814160331|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.499074700753|17.408488148132|17.408488148132|16.997764236043|16.660849074865|16.613166363531|16.547868275749|16.547868275749|16.547868275749|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.246279247333|16.246279247333|16.246279247333|16.246279247333||16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|-18.598934791246|-18.598934791246|-18.598934791246|-18.598934791246||||-18.598934791246|-18.598934791246|-18.751593428363|-18.86843748171|-19.110486985123|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.694830707458||-21.270923194783|-21.277145520345|-21.277145520345|-21.277145520345|-21.787383652943|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|17.868111092569|17.530693227276|17.530693227276|17.376881261914|16.955424357619|-20.529153170896|-20.529153170896|-20.529153170896|||||||-20.529153170896|-20.806113426677|-20.806113426677|-20.806113426677|-21.102243288704|-21.102243288704|-21.102243288704|-21.102243288704|-21.102243288704|-21.102243288704|-21.102243288704|-21.496471849417|-21.496471849417|-21.496471849417|-21.744968378252|-21.899409148104|-22.918787476097|-23.670319553519||-24.266658567593|-24.266658567593|-24.266658567593|-24.266658567593|-24.266658567593|-24.97684253499|-25.746206766685|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|19.553759588533|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|16.871820752984|-21.932488449472|-21.932488449472|-21.932488449472|-22.30381407372|-22.30381407372|-22.337015412823|17.736091903973|17.736091903973|17.435102043471||||||14.748447588109|12.895496557182|11.991107779549|-13.709569654579|-13.709569654579|-13.709569654579|-13.709569654579|-13.709569654579|-13.709569654579|||-14.07729955262|-14.292715467863|-14.292715467863|-14.293572388151|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.503847078996|-14.782052309996|-14.846169612679|-15.387966047694|-15.797740127169|-16.281378058948|-16.528197902616|-16.874108361067
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||-4.3842766371202|-4.4347518380959|-4.5241688154891|-4.5885208340436|-4.6239120002091|-4.7464346497515|-4.7464346497515|-4.9071496558696|-5.0573886050681|-5.0870980569499|-5.1212201459295|-5.4402445006245|4.2814880889294|4.2814880889294|4.2283200203972|4.2075775397704|3.6734197948691|3.3804663656285|3.2188514071626|3.1756189406559|3.1756189406559|3.1534654763722|3.073294894274|3.0427098754697|3.0427098754697|2.9930110644029|-3.3157425214463|-3.3157425214463|-3.3157425214463|-3.3157425214463|-3.3157425214463|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306||3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|2.9772902695206|2.9335219811852|2.9335219811852|2.9335219811852|2.9335219811852|2.9335219811852|2.8781134993273|2.8781134993273|2.8501261903664|2.8256958407186|2.7291065103503||||-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0621609017872|-3.196845523254||-3.3067845946672|-3.3067845946672|-3.3266476974226|-3.3266476974226|-3.4150741548333|-3.4150741548333|-3.4150741548333|-3.4150741548333|-3.4727133800465|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1308237178689|2.8525818965574|-3.2048811152957|-3.2048811152957|-3.2048811152957|||||||-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.2048811152957|-3.3023313604222|-3.3023313604222|-3.3023313604222|-3.3023313604222|-3.3023313604222|-3.4325903612625|-3.5156559235798||-3.5535067195083|-3.5838962919607|-3.6092546716019|-3.6092546716019|-3.6430606858249|-3.7406229858394|-3.8812477991311|-3.9633924104216|-3.9633924104216|-4.0659916376011|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.11989216696|-4.11989216696|-4.11989216696|-4.11989216696|-4.11989216696|-4.11989216696|-4.1537690150603|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.2929786278723|3.2220970015465|3.2220970015465|3.2220970015465|3.1373300928472|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773||||||2.8369605895606|2.7132894459397|2.6044313955492|2.6044313955492|2.5638486562992|2.5638486562992|2.5638486562992|2.5638486562992|2.5638486562992|||2.5638486562992|2.5638486562992|2.4081651567115|2.4073525668681|2.4073525668681|2.4073525668681|2.4009474650026|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.9452463386409|-2.9769403005035|2.6360784250306|2.6360784250306|2.6360784250306
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.482192602223|4.482192602223|4.4574362596603|4.4460400829416|4.4367112064474|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.7202385220225|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287||4.3821159232287|4.3821159232287|4.2806350449133|4.2806350449133|4.2806350449133|4.2806350449133|4.2806350449133|4.2806350449133|4.2295944932885|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967||||4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.05106689422|4.023960211213|4.023960211213|4.023960211213|4.0017411325395|4.0017411325395|4.0013790764212|-4.5396498900251|-4.5396498900251|-4.5396498900251|-4.5396498900251|-4.5396498900251||4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.1138802422111|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4607063851559|||||||-4.4613656362148|-4.4613656362148|-4.5098508287637|-4.5176118666561|-4.5268880511455|-4.5268880511455|-4.5268880511455|-4.5268880511455|-4.5268880511455|-4.5268880511455|-4.5268880511455|-4.6026533340009|-4.7029479051731|-4.7399423150113|-4.7443801592777|-4.8132001902207|-4.9974446854706|-5.1593832000224||-5.1609815209142|-5.226645929839|-5.2485135779284|-5.2485135779284|-5.2505705075687|-5.3284115214288|-5.5299017847842|-5.6437673467258|-5.6437673467258|4.8817315271538|4.8817315271538|4.8817315271538|4.8817315271538|4.3959897644619|4.3959897644619|4.3959897644619|4.2977664081366|4.2061675237396|4.2061675237396|4.2061675237396|4.2061675237396|4.1996304113311|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.130727550613|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126||||||3.967596328413|3.9428846970262|3.6217094619409|3.6217094619409|3.5113438852778|-3.7907271883412|-3.7907271883412|-3.7907271883412|-3.7907271883412|||-3.8304040031574|-3.8304040031574|-3.8348932748528|-3.8565480052864|-3.8617199460042|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8768592695468|-3.8956903268371|-3.8956903268371|-3.9057669694196|-4.0020579888216|3.7495384794605|3.7495384794605|3.7495384794605|3.7495384794605
07032|101051|/equities/sifang-auto|SHANGHAICOMP||16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.261011249754|16.261011249754|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|15.870150937419|15.765721839645|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617||-16.801136949049|-16.929041202848|-17.076155989241|-17.210174287769|-17.334638398459|-17.461264709157|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263||||-17.431851810209|-17.431851810209|-17.431851810209|-17.557055943533|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336||16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|15.543403125693|-17.447791098606|-17.447791098606|-17.447791098606|-17.447791098606|-17.447791098606|-17.447791098606|-17.506989689945|-17.926655526822|16.190764359169|16.190764359169|16.190764359169|16.190764359169|15.933071696684|-16.750405114466|-16.750405114466|-16.947672995786|-17.09509945142|-17.09509945142|-17.09509945142|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|||||||-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.118240485782|-17.706085015272|-17.706085015272|-17.706085015272|-17.706085015272|-17.899538147157|-18.038242734567|-18.038242734567||-18.038242734567|-18.038242734567|-18.038242734567|-18.038242734567|-18.038242734567|-18.090268891273|-18.279188254606|-18.304567021731|-18.304567021731|-18.304567021731|-18.304567021731|-18.304567021731|-18.460823705907|-18.460823705907|-18.653508877888|-18.653508877888|-18.653508877888|-18.653508877888|-18.653508877888|-18.653508877888|-18.653508877888|-18.653508877888|-18.653508877888|-18.700999089395|-18.700999089395|-18.867776575259|-19.266973273149|-19.752634451864|-19.752634451864|-19.752634451864|-19.752634451864|-19.752634451864|-19.865704136952|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.343917365621|-20.422130474062|-20.503204913126|-20.503204913126|-20.503204913126|-20.503204913126|-20.511339606164|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199||||||17.787516764766|16.741685209413|16.301587010778|16.301587010778|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|||-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-18.208135440594|-18.455706519823|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.2364577163497|9.1643271347083|9.1643271347083|9.1643271347083|9.1643271347083|9.0876880040626|9.0876880040626|8.9459726387165|8.9459726387165|8.8640027060787|8.8640027060787|8.8640027060787|8.8372249619475|8.750277886213|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.7495998501775|-9.9995558129413|-10.012559082427|-10.012559082427|-10.012559082427|-10.073954425828|-10.267727148286|-10.389141307662|-10.546268183203|-10.555689666454|-10.555689666454|-10.555689666454|-10.555689666454|-10.560210702357||-10.719123042886|-10.887359050981|-10.948176441448|-11.186862797491|-11.359291918799|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|9.8176214584371|9.8176214584371|9.8176214584371|9.7062463637481|8.6352735488823||||7.5392270227042|7.5392270227042|7.4808079026106|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.8146384263273||-9.4140428993698|-9.4633812345394|-9.7098682100385|-9.8404088213278|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.6317909704958|8.6317909704958|8.6317909704958|8.1864340556236|8.0221579322184|8.0221579322184|8.0221579322184|8.0221579322184|8.0221579322184|8.0221579322184|7.6822674728177|7.6822674728177|7.6822674728177|||||||7.2952968783668|6.8259223914798|6.8259223914798|6.2543582890493|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-7.90348904065|-8.3172098788035|-8.6113442748136||-8.9014938506094|-8.9911040633483|-9.1984490917307|-9.2360544785506|-9.4200606196728|-9.6028450958825|-10.011494503297|-10.162886547341|-10.162886547341|-10.162886547341|-10.459873702012|-11.057637667085|-11.140725441215|-11.140725441215|-11.193583933775|-11.567315490449|-11.940350275796|-12.875389502624|-13.019482566682|10.880517051848|10.880517051848|10.880517051848|9.7616859522488|9.2918736235992|8.1837485914646|7.1636091211569|6.6873435421267|5.6548260763265|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.281947916639|5.0710533127654|5.0023646550683|5.0023646550683|5.0023646550683|5.0023646550683|5.0023646550683|4.9745240482906|4.9745240482906|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.80462514758||||||4.3612498641001|4.0897221167868|3.9762615343163|3.9762615343163|3.8736241813312|3.8579157453787|3.7521286123342|3.6971639108329|3.6971639108329|||3.6971639108329|3.6971639108329|3.6151818513505|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.3211101843341|-3.908197242362|-3.908197242362|-3.9768859218036|-3.9848731966454|-3.9943035014954|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.287404290347|19.151561462778|19.067289471514|18.990877071891|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.893048773192|-19.921956815994|-19.921956815994|-19.921956815994|-19.921956815994|-19.921956815994|-19.921956815994|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|18.951402880931|-19.698401313921|-19.698401313921|-19.698401313921||-19.698401313921|-19.698401313921|-19.698401313921|-19.743889851212|-19.743889851212|-19.859877739614|-19.929864100026|-19.976747216764|-19.976747216764|-19.998636763262|-19.998636763262|-20.066819130234|-20.240355424144|-20.248400769678|-20.248400769678|-20.401557271179|-20.54228487776|-20.649055502129|-20.649055502129||||-20.75172818735|-20.797475958695|-21.059972393104|-21.508859117372|-21.956510499168|-22.255566547368|-22.68062956913|-22.71347748553|-22.784419131668|-23.1366916885|-23.1366916885|21.100743947665|21.100743947665|21.100743947665|21.100743947665|21.100743947665|20.685271565826|20.501412833964||19.536689740578|19.536689740578|19.536689740578|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.717688951751|-20.796591370513|-20.796591370513|-20.901002299224|-20.901002299224|-20.901002299224|-20.901002299224|-20.901002299224|-20.901002299224|-20.901002299224|-21.126113559841|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.937217043302|19.856353440176|||||||19.811503585059|19.66271998936|19.66271998936|19.600025101136|19.600025101136|-20.24299606108|-20.24299606108|-20.24299606108|-20.24299606108|-20.24299606108|-20.24299606108|-20.529995322485|-20.658882630042|-20.658882630042|-20.794314927715|-21.114793745299|-21.252548711852|-21.507831910534||-21.765764270422|-21.765764270422|-21.765764270422|-21.765764270422|-21.765764270422|-21.765764270422|-21.765764270422|-21.778072182997|-21.880080771296|-22.025644487638|-22.099746438332|-22.099746438332|-22.188186426059|-22.188186426059|-22.188186426059|-22.188186426059|-22.188186426059|-22.188186426059|-22.188186426059|-22.487985049239|-22.738460095631|-22.738460095631|-22.738460095631|-22.738460095631|-22.738460095631|-22.874399644254|-22.944888730975|-23.255432071655|-23.434632201865|-23.434632201865|-23.434632201865|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.52680523338|-23.643117188768|-23.980129506142|-24.326255562075|-24.553957435535|-24.553957435535|-24.666922453802|-24.666922453802|-24.731637235086|-24.731637235086|-24.731637235086|-24.731637235086|-25.131263569108|-25.52659338628|-25.52659338628|22.477708815426|22.477708815426|22.477708815426|22.477708815426||||||22.143565494584|20.863406003368|19.882673065808|-22.580550311978|-22.580550311978|-22.580550311978|-22.625611860416|-22.98068012889|-22.992978781415|||-23.489420062914|-24.491023203415|-24.856691091902|-24.947990860815|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.2636520845608|6.2636520845608|6.2636520845608|6.2112987520905|6.2112987520905|6.1358876761034|5.9643195002427|5.9357947312742|5.9357947312742|5.9357947312742|5.9061046248785|5.9061046248785|5.8706717100531|5.853524005721|5.8128042356946|5.7564491581892|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645||5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.6428924324468|5.4015473527329|5.3794130732026|5.3794130732026|5.3794130732026|5.2782364873319|5.2291516494121|5.1523905011643|-5.5397406654612|-5.5397406654612||||-5.5397406654612|-5.5397406654612|-5.5397406654612|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.7095077424448||-6.0611195993867|-6.0663092287433|-6.0663092287433|-6.0663092287433|-6.1875658732931|-6.2030606157387|-6.2030606157387|-6.2030606157387|-6.2556226923294|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7103018214024|5.7103018214024|5.64922445899|5.5930270473797|5.4511412029618|5.4223792426182|5.4155954882378|5.4155954882378|5.4155954882378|5.3686366931002|5.3686366931002|5.3284851859455|5.2960943723657|5.2845492655413|-5.8534591216419|-5.8534591216419|-5.8534591216419|||||||-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.8534591216419|-5.9666211095755|-5.989964195645|-5.989964195645|-6.0382937552268|-6.0597709684168|-6.2280786863736|-6.4006433080492||-6.5429367302587|-6.6554854709495|-6.7360931157317|-6.7360931157317|-6.8084369764555|-6.9371521854653|-6.9868356281137|-7.0867723925143|-7.0867723925143|-7.2114136465423|-7.4432374115379|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.553160832761|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.397188901243|6.3068764467342|5.9903411447393|5.9903411447393|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.9142468057521|-7.147496312023|-7.1933294856558|-7.3648102906025|6.3513986023969|6.3513986023969|6.3513986023969||||||5.5382204489252|4.9035782500925|4.5611981202963|-5.1319604327981|-5.1319604327981|-5.1319604327981|-5.1319604327981|-5.1319604327981|-5.1319604327981|||-5.1886027797647|-5.1886027797647|-5.1886027797647|-5.1886027797647|-5.2056699047031|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.3078267235175|-5.3078267235175|-5.3078267235175|-5.4153632740859|-5.4270703373886|-5.5728557174445|-5.6839000483762|-5.6839000483762
07036|100336|/equities/tongrentang|SHANGHAICOMP||35.334953169121|35.334953169121|35.334953169121|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.642161703513|-36.707109624529|-36.707109624529|-36.707109624529|-36.764009456264|-36.816121821521|-36.881801133817|-37.02033266035|-37.140926720999|-37.376585618547|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.463988798826|-37.532766256034|-37.747517384091|-38.102798025916|-38.259221546198|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.524008437135||36.524008437135|36.176676083646|36.087417497725|36.073489899622|36.073489899622|36.073489899622|36.050356105506|36.050356105506|35.838729650377|35.695255472262|35.657505461462|35.632228265082|35.229144186748|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074||||-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074||-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.911680943574|-38.381311371156|-38.477568046063|-38.808172051075|-38.808172051075|-38.820093668764|-38.820093668764|-38.820093668764|-38.820093668764|-38.820093668764|-38.820093668764|-38.820093668764|-38.820093668764|-38.820093668764|-38.820093668764|||||||-38.820093668764|-38.820093668764|-39.278993117881|-39.30888291208|-39.562092260167|-39.837027577761|-39.837027577761|-39.903383337826|-39.903383337826|-39.903383337826|-39.903383337826|-40.489871011145|-40.832632897041|-41.312926899219|-41.65380757255|-42.163120618603|-42.487911188096|39.137627811006||39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|38.53176208726|38.53176208726|37.319178647371|36.876311905486|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-41.025085788669|-42.159539917776|-42.680044310699|-43.572828020663|-44.537587181298|-46.400097122422|39.431559626006||||||37.07728943973|34.026431880055|31.322699478002|-33.717644515532|-33.717644515532|-33.717644515532|-33.717644515532|-33.717644515532|-33.717644515532|||-34.34238287133|-34.630982570317|-35.119424162603|-35.804914591816|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.766116003667|-37.490127833325|-37.710142435452|-37.862379831098|-38.265976793261|-38.709419549275|-38.796954084419|-38.796954084419
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||54.929835136506|50.159260864361|45.368067126919|44.429521725629|43.982453526885|43.982453526885|43.982453526885|43.982453526885|43.982453526885|40.41272670895|37.939696758656|37.054662353096|35.439626303313|34.736806647642|33.312007657536|33.123339697|33.048712885243|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606||-37.391209788606|-37.391209788606|-37.391209788606|-38.102453862612|-38.607726268177|-39.439696607992|-39.88820672968|-39.88820672968|-40.465181025989|-40.465181025989|-40.465181025989|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443||||-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-44.788300060635|-46.749222357412||-51.140800457685|-53.298668311137|-53.900742025396|-53.940823735154|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|||||||47.346451208856|47.346451208856|46.378832947177|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221|45.552436209221||45.552436209221|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|42.180813528138|37.412569815404|37.381569408545|37.381569408545|37.381569408545|37.381569408545|37.381569408545|37.381569408545|34.930078214152|33.467549766614|33.467549766614|33.467549766614|33.467549766614|33.467549766614|32.240765227651|32.240765227651|32.240765227651|32.240765227651|30.221963924143|29.371374417201|29.371374417201|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.718521043619|27.635021338817|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457||||||25.839153656287|24.350727382548|-28.566657088241|-28.566657088241|-28.566657088241|-28.566657088241|-28.566657088241|-28.835175856442|-29.384084022145|||-30.20272512118|-30.20272512118|-30.20272512118|-30.20272512118|-30.20272512118|-30.605700054177|-30.605700054177|-30.605700054177|-30.636888970278|-30.992742843129|-30.992742843129|-30.992742843129|-31.236937331599|-31.401081780258|-31.401081780258|-31.401081780258|-31.401081780258|-31.401081780258|-32.04675847034|-32.442508919817|-33.555134800459
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.239744084129|21.764159618759|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|20.383812405278|-22.964872378178|-22.964872378178|-22.964872378178|-22.964872378178|-22.964872378178|-23.794858846475|-24.346508990183|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491||-24.565697954491|-24.666849181479|-24.666849181479|-24.744276202858|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159||||22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.735963946631|-27.08218164582||-28.656868830201|-28.887924065409|-28.887924065409|-29.01491595884|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|25.490772386628|25.490772386628|25.189190913392|24.535768563165|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|||||||-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-26.856870602672|-27.266447673043|-27.266447673043|-27.266447673043|-27.662720081762|-27.932467113552|24.273777855631|24.273777855631||24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.273777855631|24.028985151533|24.028985151533|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922||||||21.351102215075|19.616780022806|18.440865759525|18.288184541766|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|||-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.501260048138|-20.904176983554|-21.183531003218
07039|100484|/equities/beijing-urban|SHANGHAICOMP||-5.0454178564903|-5.092471718908|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.5733937804508|4.5215486226929|4.4194985427738|4.3405539766816|4.3022269574541|4.3022269574541|4.2559880831708|4.2559880831708|4.2559880831708|4.2559880831708|4.2559880831708|4.1933198614108|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.5987682079748|-4.6022952105876|-4.6022952105876|-4.6022952105876|-4.6192168688638|-4.6395020775811|-4.6395020775811|-4.6395020775811||-4.6644446232334|-4.6644446232334|-4.6644446232334|-4.6644446232334|-4.6644446232334|-4.7004941148244|-4.7783267412675|-4.833140681639|-4.8651562514732|-4.8841438105604|-4.8841438105604|-4.9662707437963|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906||||4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.3411302225199|4.2934780006504|4.2752576950451|4.2752576950451|4.2752576950451|4.1397309174427|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552||-4.8954343677732|-4.8954343677732|-4.9677046803603|-5.0814184487346|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.630800825667|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.1769190847171|-5.2109594498099|||||||-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2109594498099|-5.2260660235552|-5.261184540553|-5.2868715824497|-5.37374629597|-5.4919404676682|-5.5662517149197|-5.5662517149197||-5.5662517149197|-5.5662517149197|-5.5662517149197|-5.5662517149197|-5.5662517149197|-5.6013906089186|-5.6087672807242|-5.6841859130358|-5.7240952152119|-5.8662170191723|-5.9580189409209|-6.1266876263037|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3475014371161|-6.3475014371161|-6.5538904051521|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.4144518303159|5.3582798559669|5.3166413433762|5.3166413433762|5.2290461998749|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618||||||5.1354838170618|4.6205374706685|4.1033751952317|4.0026392393274|3.8441840489905|3.8441840489905|3.8288692996582|3.8288692996582|3.7349649885316|||3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316
07040|100956|/equities/urban---rural|SHANGHAICOMP||19.408363541502|19.408363541502|19.408363541502|19.408363541502|19.408363541502|19.408363541502|19.147300789555|19.147300789555|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.397326963109|-20.397326963109|-20.397326963109|-20.397326963109|-20.628140256319|-20.750711968115|-20.854680329088|-20.874089644489|-20.888432421217|-20.956036265172|-21.090595862907|-21.213995454093|-21.225551708296|-21.417671429573|-21.417671429573|-21.417671429573|-21.417671429573|-21.417671429573||-21.590064731261|-21.590064731261|-21.590064731261|-21.590064731261|-21.901183356865|-22.233537609956|-22.240549711966|-22.240549711966|-22.240549711966|-22.240549711966|-22.457277673906|-22.724197275579|-22.734688679304|-22.734688679304|-22.965170879823|-22.965170879823|-23.041437980134|-23.041437980134|-23.041437980134||||-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134||19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.71364909612|19.353498898203|18.891110166636|18.362345519692|18.271494352189|18.244815479948|18.244815479948|18.244815479948|18.244815479948|18.065350677387|17.535552747648|17.535552747648|17.535552747648|17.535552747648|17.535552747648|17.535552747648|17.535552747648|17.535552747648|17.075614884607|16.866384012482|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|||||||-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.42194461403|-19.513827213288|-19.794808476767|-19.903675602102|-20.074640007178|-20.535711627712|18.441793197247|18.441793197247||18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.441793197247|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.158403108|18.001330078964|18.001330078964|18.001330078964|18.001330078964|17.899294401726|17.899294401726|17.899294401726|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594||||||16.176695334999|15.051883472434|13.348204521593|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|||-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.727596721326|-14.821218024001|-14.953575251616|-15.135639374032|-15.405155279652|-15.732394644967|-16.088215825018
07041|100470|/equities/vantone-estate|SHANGHAICOMP||6.5495704956818|6.5495704956818|6.5495704956818|6.5495704956818|6.5084118388283|6.3615689302139|6.210949179647|6.210949179647|6.1849435933405|6.1060482537276|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.9917582581501|-6.9917582581501|-6.9917582581501|6.1823918397366|6.1823918397366|6.1823918397366|6.1823918397366|6.1823918397366|5.932657459835|5.7426635466729|5.7426635466729|5.7185149946383|5.4739056205938|5.3697648780551|5.3697648780551|5.3697648780551|5.3697648780551|5.365523117444||5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.3544699281024|5.2688553167236|5.1720616897888|4.9311797178396||||-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.9895464620222||-6.3356070210789|-6.3380069030381|-6.3380069030381|-6.3380069030381|-6.3380069030381|-6.4856874458408|-6.4856874458408|-6.4879858485434|-6.6405397776733|-6.706711067532|-6.8741235355254|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.7995451954967|5.4217167991142|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|-6.3439910430705|||||||-6.6688786633583|-7.2287541636463|-7.4808380878232|-7.5442646119619|-7.7880717751742|-7.79619110926|-7.8052121412314|-7.8337315474192|-7.8337315474192|-7.8337315474192|-7.8337315474192|-8.2190663249087|-8.2190663249087|-8.2190663249087|-8.2190663249087|-8.2190663249087|-8.2190663249087|-8.2190663249087||-8.2190663249087|-8.2190663249087|-8.3604545497861|-8.3604545497861|-8.3604545497861|-8.6610606670343|-8.9500675996104|-9.1628529054102|-9.2231696691973|-9.6790774229349|-10.298419674589|-10.576021574552|-10.582910311477|-10.582910311477|-10.582910311477|-10.762678159891|-11.217976108324|-11.887751595987|-11.951578974905|-11.951578974905|-11.951578974905|-12.097309828005|-12.480900287851|-13.334889465156|-13.454321655502|-13.908690594821|-14.123544692098|-14.571289991522|-14.571289991522|-14.626284557095|-14.626284557095|-14.67991886697|-14.67991886697|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|12.555706733577|12.555706733577|12.555706733577|12.555706733577|10.72840380241|10.72840380241|9.2898929866319|7.8343255025552|7.1393982923568|7.1393982923568|7.1393982923568|7.1393982923568|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072||||||6.6595828930978|6.2845364323858|5.9100404836076|5.722967198759|-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.5909451147624|||-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.6954945878528|-6.9272162998542|-6.9864395563525|-6.9864395563525|-6.995094704518|-6.995094704518|-6.995094704518|-6.995094704518|-7.0556606715358|-7.0792655908991|-7.0792655908991|-7.0792655908991|-7.0792655908991|-7.0792655908991|-7.1330728491069|-7.1763167757799|-7.1763167757799
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|13.744716606311|13.562613228431|13.562613228431|13.487459201205|13.487459201205|13.487459201205|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015||-14.467693121015|-14.467693121015|-14.467693121015|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935||||-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-15.300740344379||-15.682543489229|-15.682543489229|-15.682543489229|-15.682543489229|-16.178936875409|-16.241041038374|-16.395045437128|-16.481161980398|-16.756846379977|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|14.947245027846|14.350611748306|14.350611748306|13.944459373087|13.944459373087|13.401065806912|12.792850790606|12.530389849991|||||||-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-14.901789113035|-15.845321677515|-16.002078300629||-16.002078300629|-16.002078300629|-16.002078300629|-16.002078300629|-16.002078300629|-16.227864642843|-17.175405391835|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|-18.193592430774|-18.193592430774|-18.193592430774|-19.062880756262|15.601294978324|15.601294978324|15.601294978324|15.601294978324|14.705327122149|14.063627877063|14.063627877063|14.063627877063|14.063627877063|14.063627877063|14.063627877063|14.063627877063|13.979725866929|13.979725866929|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559||||||12.394885956634|11.38598393002|10.942204883792|10.804671847266|10.777558511474|10.777558511474|10.729624911491|10.729624911491|10.729624911491|||10.729624911491|10.729624911491|10.412916152945|10.225597233243|10.225597233243|10.225597233243|10.225597233243|9.9864548588763|9.9864548588763|9.9864548588763|9.9864548588763|9.5505053097418|9.1581264664772|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228
07043|942795|/equities/resource-wandong|SHANGHAICOMP||-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.300674835854|-18.331305839412|-18.529761434328|-18.529761434328|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009||17.234553230155|17.205054360637|17.205054360637|17.205054360637|17.205054360637|17.205054360637|17.205054360637|16.762282351662|16.484757719227|16.397679516421|16.397679516421|16.397679516421|16.397679516421|16.236924307283|16.236924307283|16.236924307283|16.236924307283|16.236924307283|16.236924307283||||16.236924307283|16.236924307283|16.236924307283|16.236924307283|16.13626267284|16.13626267284|15.885848011903|15.619153629676|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.63118244855|-17.91575762131||16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.273257795407|16.273257795407|16.273257795407|14.959305276349|14.959305276349|14.959305276349|14.959305276349|14.959305276349|14.484783373359|14.014759021868|-15.358655341004|||||||-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.358655341004|-15.581283392216|-15.745315037067|-15.809238656687|-15.906932389656|-16.226706113246|-16.226706113246|-16.477451737089||-16.71272397854|-16.970248231381|-17.021942784488|-17.106047712101|-17.31450334686|-17.31450334686|15.716656974838|15.716656974838|15.716656974838|15.716656974838|15.716656974838|15.716656974838|15.716656974838|15.716656974838|15.716656974838|15.716656974838|15.623589697058|15.623589697058|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.22275846869|15.214824728395|15.214824728395|14.324805794187|14.11756161631|13.325623924874|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.269567187764|-15.622852254949|-15.634835747703|-16.116484354849|14.401461549753|14.401461549753|14.401461549753||||||13.52162429597|12.493471270424|11.90663446941|-12.820593992262|-12.820593992262|-12.820593992262|-12.820593992262|-12.820593992262|-12.820593992262|||-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.863864084452|-12.863864084452|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||-61.699596098272|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.897960772302|-63.662180068522|-64.289644164542|-64.416967273616|-64.416967273616|-65.002187173525|-65.014082132095|-65.014082132095|-65.014082132095|-65.014082132095|-65.813981994781|-65.992757992383|-66.397506294909|-66.842785687648|-67.005448307633|-67.005448307633|-67.005448307633|-67.698275422653|-69.094194676699|-70.031881414323|-70.373205487893|-72.141894783097|-73.395438580069|-74.57326486856|-75.920849040154|-77.728161497252|-83.195734946084|72.63585051767|65.338166970588|64.843659447271||64.843659447271|64.142016151258|64.142016151258|64.142016151258|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874||||63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|61.970299372845|61.970299372845|61.720888175095|61.524899397321|-66.741091137504|-66.741091137504|-66.741091137504||-68.006878625944|-68.006878625944|-68.006878625944|-68.006878625944|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|-70.332350135228|-70.332350135228|-70.332350135228|-70.332350135228|-70.332350135228|-70.332350135228|-70.332350135228|-70.332350135228|-70.335944679469|-71.445490443144|-71.487768583203|-72.420298714002|-72.73866266074|-72.816846570066|||||||-73.525384806584|-73.800165836963|-73.800165836963|-73.800165836963|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402|-74.340957889402||-76.188842201061|-77.069264941554|-77.571961249622|-78.164956876208|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.231649656133|-78.308498244635|-78.675932809304|-78.675932809304|-78.675932809304|-78.675932809304|-78.675932809304|-78.725477983102|-78.937198216766|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.826355578002|-83.378171101209|-83.719080968032|-86.243980243614|75.355084909918|75.355084909918|75.355084909918||||||71.295091326504|68.282878963449|66.172813759295|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|||-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.405333881236|21.119815275247|21.042572892567|20.911191636612|20.778546525692|20.670607038842|20.353082635093|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.867558278776|-22.208590071555|-22.208590071555|-22.453989498214|-22.543320965321|-22.666468434368|-22.826631445393|-22.976813098573|-23.121459613005|-23.20421474433|-23.20421474433|-23.20421474433|-23.20421474433|-23.20421474433||-23.541351190938|-23.65483418188|-23.677508553163|-23.677508553163|-23.677508553163|-24.101676314292|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947||||-24.455959624947|-24.455959624947|-24.979399490026|-25.003110591272|-25.003110591272|-25.003110591272|-25.003110591272|-25.003110591272|-25.003110591272|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-27.176019351722||22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.342642647566|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.557236708011|21.557236708011|21.557236708011|21.557236708011|19.706374103058|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|||||||-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-22.673944544165|-23.663313376844|-23.663313376844|-23.663313376844|-24.012570261889|-24.467300706366|-25.758460548129|20.462838378077||20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|20.462838378077|19.609263965957|18.797515945824|17.669462183219|-19.804600828097|-19.804600828097|-19.804600828097|-19.804600828097|-20.134557213171|-20.141174490566|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.303465803948|-20.649711454463|-20.649711454463|-20.949123952734|17.811750707821|17.811750707821|17.811750707821||||||15.300834242719|14.122593844618|13.379004988511|-14.819335001353|-14.819335001353|-14.819335001353|-14.819335001353|-14.819335001353|-14.819335001353|||-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.309888286571|-15.420986461617|-15.643318335191|-15.937592556252|-15.937592556252
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||-5.6191558734473|-5.6501729373464|-5.7024146058305|-5.7121273122611|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7711241104593|-5.8068045353879|-5.8097828202765|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9289521369287|-5.9289521369287|-5.9418347492311|-5.9418347492311|-5.9418347492311|-5.9418347492311|-5.9418347492311|-5.9909275256366|-6.0171416559452|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976||5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.6759262488579|5.6759262488579|5.664362475419|5.6292913988166|5.6152982479914|5.6152982479914|5.543109073306|5.5257353032752|5.5257353032752||||5.5257353032752|5.5257353032752|5.5257353032752|5.5257353032752|5.5257353032752|5.5190942574769|5.5190942574769|5.5190942574769|5.5190942574769|5.5123271996478|5.4759191732385|5.4425217222614|5.4425217222614|5.4425217222614|5.4425217222614|5.4350240574328|5.4047176619409|5.4047176619409||5.4047176619409|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.7032820455214|-5.7214594024666|-5.7214594024666|-5.7443994568727|-5.756554635249|-5.8350608700762|-5.8522896098041|-5.8808774735027|-5.9083337921344|-5.9083337921344|-5.9083337921344|-5.9083337921344|-5.9083337921344|-5.9103707095476|-5.9509675790305|-5.9568075867504|-5.9568075867504|-5.9568075867504|-6.0114375493986|||||||-6.0114375493986|-6.0114375493986|-6.0114375493986|-6.0114375493986|-6.0808880411524|-6.0808880411524|-6.0808880411524|-6.1119814359703|-6.1119814359703|-6.1119814359703|-6.1119814359703|-6.2044237679418|-6.2682486183307|-6.3252763623288|-6.3341959178769|-6.3746621807773|5.9432009798824|5.9432009798824||5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.9432009798824|5.8391122136447|5.8134579960873|5.7805090286522|5.692787843522|5.6825418798753|5.5744909543272|-5.9061242535142|-5.9061242535142|-5.9061242535142|-5.9061242535142|-5.924582529336|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9551743850019|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205||||||5.4095098266582|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6356352987304|||-5.6356352987304|-5.6356352987304|-5.6457057995283|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.7256404498354|-5.8257118705395|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443
07048|100399|/equities/foton-motor|SHANGHAICOMP||-2.8689293242884|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6691140456985|2.6670150597659|2.6670150597659|2.6670150597659|2.6661279554464|2.6500961789498|2.6500961789498|2.6467735247489|2.639764750265|2.639764750265|2.639764750265|2.630294164312|2.6231046211853|2.6145606849077|2.6039563123256|2.5616181497077|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7577083986635|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398||2.5626472852398|2.5451636470875|2.5211751775637|2.5211751775637|2.5211751775637|2.5211751775637|2.5211751775637|2.4913057570871|2.4558952920102|2.4519368416172|2.4519368416172|2.4519368416172|2.4519368416172|2.4519368416172|2.4519368416172|2.4312096616834|2.4312096616834|2.4312096616834|2.3863439583347||||2.3645633460723|2.3645633460723|2.3645633460723|2.3645633460723|2.3645633460723|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5745752970765|-2.6197917119787||2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5069705919264|-2.5144876554063|-2.5144876554063|-2.5144876554063|-2.5144876554063|-2.5144876554063|-2.5144876554063|-2.5144876554063|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|-2.5237539361566|||||||-2.5396963032491|-2.5396963032491|-2.5418149860328|-2.5418149860328|-2.5418149860328|-2.5418149860328|-2.5418149860328|-2.5418149860328|-2.5418149860328|-2.5418149860328|-2.5418149860328|-2.5781278777592|-2.6021948449986|-2.6021948449986|-2.6241053070378|-2.6328947241386|-2.6709941686612|-2.7111046117127||-2.7778939716882|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5548916031747|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.4610962508838|2.4573291406278|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7698642420843|-2.7976269377685|-2.8195854970058|-2.851206111493|2.5119874676037|2.5119874676037|2.5119874676037||||||2.4599859272958|2.3072066743639|2.2191440435431|-2.4357443461666|-2.4357443461666|-2.4357443461666|-2.4357443461666|-2.4357443461666|-2.4357443461666|||-2.4630492671606|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.5149121056475|-2.5449023390786|-2.5660026101024|-2.5883362456329|-2.6270402718658|-2.6806004101562|-2.72122271133|-2.7596918882323
07049|1162056|/equities/beken-corp|SHANGHAICOMP||-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635||-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635||||-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-36.560600080244|-38.672333388585||-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|33.827013383438|33.827013383438|33.827013383438|33.401680401221|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.060604124077|32.060604124077|||||||29.588732760278|29.588732760278|29.588732760278|29.588732760278|28.454703270426|28.22667055541|28.22667055541|27.87741205884|26.450980839267|-33.924828543074|-33.924828543074|-33.924828543074|-33.924828543074|-33.924828543074|-33.924828543074|-34.530794773039|-34.530794773039|-34.530794773039||-34.530794773039|-35.751439687871|-36.445049147133|-36.445049147133|-37.081166749005|29.284639288924|29.284639288924|29.284639288924|29.284639288924|29.284639288924|29.284639288924|29.284639288924|28.731899999716|28.731899999716|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.464004311687|26.464004311687|26.464004311687|24.089449866752|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.284930188393||||||19.784367198122|18.60596457496|17.979785726963|17.979785726963|17.979785726963|17.979785726963|17.860318394169|17.260779321117|-19.110163652769|||-19.3385164074|-19.520136468795|-19.520136468795|-19.520136468795|-19.520136468795|-19.845706004994|-19.873959282171|-19.873959282171|-20.06442596062|-20.06442596062|-20.06442596062|-20.06442596062|-20.06442596062|-20.341029078254|-20.633369465532|-20.633369465532|-21.104298931429|-21.239220678883|-21.470245427641|-21.973050085209|-22.363510283803
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||-13.79496283781|-13.897181354756|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637||||||12.099984770765|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.710827632217|-12.832586442395|-13.02842920242|-13.18571510357|-13.18571510357|-13.32412852228|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732||12.040331096732|12.040331096732|12.040331096732|11.787589730248|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021||||11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.343292784452|11.343292784452|11.343292784452|11.270855597213|11.270855597213|-12.814823025308|-12.814823025308|-12.814823025308|-12.814823025308|-12.814823025308|-12.814823025308||-13.128528795236|-13.128528795236|-13.128528795236|-13.212254693766|-13.621949384234|-13.687715315551|-13.687715315551|-13.72912859887|-13.882920635741|-13.935467337018|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.208560835005|-14.345067698295|-14.486741550029|-14.671935831243|-14.731039297509|-15.037265631807|-15.285850839761|-15.556500837701|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|||||||13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|13.351351604656|-16.704404799603|-16.704404799603|-16.704404799603|-16.704404799603|-16.704404799603||-16.704404799603|-16.704404799603|-16.704404799603|-16.704404799603|-16.704404799603|-16.704404799603|-16.704404799603|14.311220235739|14.311220235739|14.311220235739|14.311220235739|14.311220235739|14.311220235739|14.311220235739|13.075800810824|12.105889649933|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.682856292139|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.324921449073|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.479930860491|-13.79047010795|-13.79047010795|-14.08607799097|12.066429000876|12.066429000876|12.066429000876||||||11.554365959192|10.703184329166|10.020760547998|9.826955967349|9.4082839016585|-10.620497565006|-10.620497565006|-10.620497565006|-10.620497565006|||-10.854442230568|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-11.113142336859|-11.264602649492|10.306199896102|10.306199896102|10.306199896102
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.5440069240464|3.5166743642901|3.4974159539645|3.4957089372869|3.4957089372869|3.4957089372869|3.4957089372869|3.4957089372869|3.4957089372869|3.4813432504066|3.4737147014812|3.4424606607441|3.3938452850982|3.3631613929188|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607||3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3500458326148|3.3322731484094|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627||||3.3202585991627|3.3202585991627|3.3202585991627|3.3158428731236|3.3026031854719|3.2478924595614|-3.4568612605824|-3.4568612605824|-3.4670680794996|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4724366283232|-3.475485044035||3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.2976047505193|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4194707393695|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4223604913369|-3.4504005374528|-3.4560006130644|-3.4581270988595|-3.4581270988595|-3.4581270988595|-3.4581270988595|-3.4581270988595|-3.4581270988595|-3.4581270988595|-3.4581270988595|||||||-3.4581270988595|-3.4581270988595|-3.4592927600881|-3.4592927600881|-3.4747354523406|-3.4747354523406|-3.4747354523406|-3.4747354523406|-3.4747354523406|-3.4747354523406|-3.4747354523406|-3.5363726898548|-3.5676363225908|-3.5745959410105|-3.5951066159577|-3.6095630486112|-3.6484032956871|-3.7148925560616||-3.7267605839259|-3.7267605839259|-3.7267605839259|-3.7267605839259|-3.7347339985643|-3.7691488793464|-3.8007209754621|3.5347538891347|3.5347538891347|3.5347538891347|3.5347538891347|3.5347538891347|3.5347538891347|3.5347538891347|3.5053751516381|3.5053751516381|3.497639038832|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4352915973212|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.8052332089991|-3.8424813401534|-3.8838681525471|-3.992075781743|3.6021379710124||||||3.4090421863051|3.2972691398695|3.2302087935198|3.2302087935198|3.1799107154456|-3.3189347547258|-3.3189347547258|-3.3189347547258|-3.3189347547258|||-3.3189347547258|-3.3189347547258|-3.3189347547258|-3.3296725418789|-3.3296725418789|-3.3439167226076|-3.3439167226076|-3.3499074738026|-3.3515638687876|-3.3547858611746|-3.3547858611746|-3.3547858611746|-3.3642065145356|-3.3708722593586|-3.3708722593586|-3.4070802664536|-3.4400891701135|-3.4562101937834|3.3041464131722|3.3041464131722|3.3041464131722
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||-51.982444937884|-52.289939014844|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-53.553716927075|-53.79508428289|-53.79508428289|-53.79508428289|-54.451204190801|-54.766362726627|-54.766362726627|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.044738773083|-55.044738773083|-55.423597975545|-56.313999251053|-57.287221356151|-57.701179107681|-57.701179107681|-57.701179107681|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519||52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519||||-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-60.982056558789|-63.85339709196||55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|54.479608897157|54.479608897157|54.479608897157|54.479608897157|54.479608897157|54.479608897157|54.479608897157|54.479608897157|54.479608897157|54.479608897157|53.273454643827|52.2927277635|51.928488294891|51.928488294891|51.928488294891|51.544471128057|51.544471128057|51.544471128057|51.544471128057|51.478855088099|46.609840343114|42.012606654952|||||||42.012606654952|42.012606654952|42.012606654952|42.012606654952|42.012606654952|42.012606654952|42.012606654952|-46.997436692927|-46.997436692927|-46.997436692927|-46.997436692927|-46.997436692927|-46.997436692927|-46.997436692927|-46.997436692927|-46.997436692927|-47.839928921299|-48.91325262767||-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-49.740426503434|-50.424363307174|-51.658738220197|-52.995818973098|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|44.862593779194|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118||||||41.216280269786|38.137532446301|35.889482733846|35.539425370031|35.444784488288|35.444784488288|35.444784488288|35.444784488288|35.184647634152|||35.184647634152|35.184647634152|34.771749153173|34.771749153173|34.771749153173|34.771749153173|34.259722010335|33.774690274884|32.845050564138|32.845050564138|31.592006942039|-35.504648655574|-35.504648655574|-36.056830372988|-36.379727616941|-36.379727616941|-37.000254594656|-37.868059329824|-38.518398899321|-39.538775596889|-39.91999364296
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-25.104729034926|-25.351886163555|-25.351886163555|-25.456540834464|-26.021712051009|-27.922458262549|-30.621800464006|26.4581994597|26.376889500781|23.748766035685|20.996406019671|19.318229080288|16.511920479766|15.952742080914|15.952742080914|15.808846487615|15.808846487615||15.808846487615|15.808846487615|15.808846487615|15.808846487615|15.808846487615|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214||||-17.062967555214|-17.11107494267|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.893800026129||16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|15.71373046127|15.539144867957|15.348495132725|15.213882760992|15.213882760992|15.184669936133|15.184669936133|15.121826045345|15.121826045345|15.121826045345|15.121826045345|15.0681399423|15.008391817047|15.008391817047|15.008391817047|15.008391817047|15.008391817047|15.008391817047|15.008391817047|14.925991119758|14.883879041027|14.753198993814|-16.105475770894|||||||-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.105475770894|-16.376639431785|-16.424603651262||-16.424603651262|-16.424603651262|-16.424603651262|-16.424603651262|-16.424603651262|-16.590670265861|-16.81407792271|15.296880976556|15.296880976556|15.296880976556|15.296880976556|15.296880976556|15.296880976556|15.296880976556|15.232136781566|15.232136781566|15.115151572617|15.081835296852|15.077141818567|15.077141818567|15.044045829291|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.004423153498|14.968946987611|14.968946987611|14.968946987611|14.968946987611|14.968946987611|14.968946987611|14.871053172728|14.468502269879|14.468502269879|14.468502269879|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263||||||13.557511454176|13.045567968765|12.679520266232|-13.439417594088|-13.439417594088|-13.439417594088|-13.439417594088|-13.439417594088|-13.439417594088|||12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006
07054|100663|/equities/black-peony|SHANGHAICOMP||5.1486368819586|5.1486368819586|5.1486368819586|5.1462633791358|5.1191816796629|5.0652019171547|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|4.8969650764522|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8584406689017|4.8304895642961|4.7755440080127|4.68711406071|4.68711406071|4.68711406071|4.68711406071||4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.6804494749741|4.6804494749741|4.6470536191408||||4.6470536191408|4.6470536191408|4.6470536191408|4.6470536191408|4.5421033916083|4.5421033916083|4.5421033916083|4.5373370710575|4.3859303597569|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0490858283448|-5.3389841413948||4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9834534720943|4.9262116710243|4.9262116710243|4.9262116710243|4.8196439114982|4.8196439114982|4.8023819755376|4.7382024207447|4.7113357560208|4.6409285351492|4.6080708188743|4.6080708188743|4.6080708188743|4.6067455259662|4.502495126338|4.4940737274416|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|||||||-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.8336922988244|-4.9468805905788|-4.9574703752285|-4.9574703752285|-4.9574703752285|-4.9574703752285|-5.1199669373571|-5.2488521218895||-5.2748358382781|-5.2870397715656|-5.3329502953532|-5.3329502953532|-5.3988336869348|-5.4348150964433|-5.5014615319233|-5.5644013641124|-5.586001607869|-5.6933350001153|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|4.8844596411963|4.8844596411963|4.8844596411963|4.8844596411963|4.8505108385373|4.4811232387013|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068||||||4.2681056541222|4.0134507861422|3.6810564958041|3.6572849312298|3.4353166861525|3.3781296724734|3.3473661734723|-3.6574093421438|-3.6574093421438|||-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6833459578395|-3.6833459578395|-3.6833459578395|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784
07055|100513|/equities/star-material|SHANGHAICOMP||9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.6294767080964|9.494973997189|9.4499714152829|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8705207687495|-9.9483565072084|-9.9892845926312|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.040044459972|-10.046727287962||-10.046727287962|-10.046727287962|-10.05025298087|-10.095836448319|-10.177596197798|-10.251932629291|-10.251932629291|-10.251932629291|-10.251932629291|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835||||-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.348530190917|-10.3522555494|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.639790009893||-11.163655810265|-11.278506708044|-11.3188960816|-11.328217694664|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.446812445916|-11.446812445916|-11.446812445916|-11.446812445916|-11.545902471849|-11.553780534873|-11.618090076589|-11.835100089338|-11.943999832235|-11.999443815111|-12.122159955632|-12.176741143965|-12.176741143965|-12.179712636496|-12.356902819238|-12.429804781122|-12.429804781122|-12.429804781122|-12.430869435875|-12.430869435875|-12.490664380173|||||||-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.490664380173|-12.696293558655|-12.814215198686|11.587702242039|11.587702242039||11.587702242039|11.259668950133|10.920187610048|10.760208970593|10.561342643683|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.544281858557|-11.74031309988|-11.829237301106|-12.021930198928|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.739513892666|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078||||||10.022942582547|9.6721587620166|-10.582784080389|-10.582784080389|-10.582784080389|-10.582784080389|-10.666934223901|-10.666934223901|-10.666934223901|||-10.666934223901|-10.666934223901|-10.703815800096|-10.758128437892|-10.842364560118|-10.908968461578|-10.908968461578|-10.975491986933|-10.975491986933|-10.975491986933|-11.183879731167|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.146208088838|12.679120374215|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|11.835488819303|10.333876741398|10.115974307577|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|9.9402984292418|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368||-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506||||-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.617602834656||-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|||||||-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.193724757973|-11.249660276268|-11.249660276268|-11.358511314231|-11.409457217143|-11.606063642421|-11.910626453733||-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.727527082322|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.033175047033|-12.655133757285|-12.655133757285|-12.655133757285|-12.655133757285|-12.655133757285|-12.655133757285|-12.825760533768|-12.825760533768|-12.825760533768|-12.825760533768|-12.856824442748|-12.856824442748|-12.856824442748|-12.856824442748|-12.856824442748|-12.883138335418|-13.110709840138|-13.258010473603|-13.47112262553|-13.914025442534|-14.663735233626|12.796264804521||||||11.449182948712|10.266870085005|9.0576330463133|8.9412589382288|8.5480658556749|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|||-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.164587774034|-9.2334310105065|-9.2538126365585|-9.3764585804325|8.763819139777|8.763819139777|8.763819139777|8.763819139777
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||-10.904151459497|-11.126835050364|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.146758753904|10.114517061368|10.114517061368|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.7249498089404|9.4954315537105|9.4954315537105|9.2238128840802|9.0278614894031|9.0278614894031|9.0278614894031|9.0278614894031|9.0278614894031|9.0278614894031|8.8215135882826||8.7761256242827|8.5822932803123|8.5822932803123|8.5822932803123|8.5822932803123|8.5822932803123|8.5353806182309|8.5353806182309|8.5353806182309|8.5353806182309|8.5353806182309|8.5353806182309|8.4837562424788|8.4478555866569|8.4478555866569|8.4478555866569|8.3631725519332|8.3090811006926|8.2924671970124||||8.2924671970124|8.2924671970124|8.2924671970124|8.2924671970124|8.266132641515|8.266132641515|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8748153114503||8.2492444092267|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2154951401957|8.1705497976154|8.1211659374071|8.0551849937254|8.0146497726235|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4260583216111|-8.4350647721202|-8.4550721682344|-8.4761914718189|-8.4935461137072|-8.5206065280984|-8.534514169113|-8.534514169113|-8.6029189597139|-8.6029189597139|-8.6687991895686|-8.7036653402128|-8.7551841606341|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|||||||-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.7897252254312|-8.9441390228078|-9.0229328685122|-9.0565918875091|-9.1212128480664|8.4153531747771|8.4153531747771|8.4153531747771||8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.4153531747771|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.1883734225646|8.0815255376382|8.0741405873068|8.0741405873068|8.0741405873068|8.0741405873068|8.0741405873068|8.0741405873068|8.0140450164751|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.8048854414525|-8.8048854414525|-8.8048854414525|-8.8048854414525|-8.8832056592904|-8.9367828871885|-8.9367828871885|-8.9367828871885|-8.9367828871885|-8.9367828871885|-8.982536610197|7.7427372311762||||||7.4664043349017|7.4664043349017|7.2365601241577|7.1989557676832|6.9493953313342|-7.3417252030551|-7.3417252030551|-7.3417252030551|-7.3417252030551|||-7.4680280383626|-7.493985324264|-7.493985324264|-7.5233167864222|-7.5764634584209|-7.6655148107498|-7.6994607005615|-7.7238452472178|-7.72499136036|-7.72499136036|-7.72499136036|-7.72499136036|-7.72499136036|-7.7385698138118|-7.7385698138118|-7.7945220799843|-7.8516909912339|-7.8924345788151|-7.9854829903874|-8.0377587870794|-8.0536209826157
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||-14.684570228155|-14.785633099405|-14.900703496765|-14.954115040911|-15.174017040611|-15.194896800872|-15.194896800872|-15.278774375779|-15.305904538683|-15.305904538683|-15.305904538683|-15.383782712676|-15.406980876633|-15.599978690356|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.0893334948|13.843148558557|13.650237728293|13.650237728293|13.650237728293|13.26263910009|13.26263910009|13.166821063376|13.032865434047||13.032865434047|12.979295047518|12.956267882122|12.956267882122|12.956267882122|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777||||-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-14.288957816778|-14.887175328663||13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.532346495656|13.390385054513|13.341539169863|13.258932777594|12.907579161252|12.907579161252|12.907579161252|12.907579161252|12.907579161252|12.791755121643|12.755283746118|12.569028068714|12.569028068714|12.569028068714|12.569028068714|12.569028068714|12.569028068714|12.271698343679|11.945220377627|11.887926858373|11.887926858373|11.848528220454|11.848528220454|11.848528220454|11.848528220454|11.848528220454|11.848528220454|11.822253150188|11.723615083919|11.627350076289|11.456500089004|11.365060861997|||||||11.365060861997|11.015535558078|-12.080326373572|-12.080326373572|-12.080326373572|-12.080326373572|-12.080326373572|-12.080326373572|-12.080326373572|-12.080326373572|-12.080326373572|-12.174807079628|-12.30145200976|-12.330501972396|-12.33389169503|-12.340990615429|-12.52966119023|-12.52966119023||-12.52966119023|-12.52966119023|-12.52966119023|-12.52966119023|-12.632956835648|-12.691063135885|-12.859514256343|11.85381840488|11.85381840488|11.85381840488|11.85381840488|11.85381840488|11.85381840488|11.85381840488|11.839034684164|11.839034684164|11.797261008137|11.634179442584|11.455714847644|11.455714847644|11.420238814972|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.213591294385|11.07232385752|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513||||||10.026985842008|9.448317587396|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|||-10.399027638513|-10.474475389142|-10.516084147184|-10.587017195569|-10.587017195569|-10.816130206702|-10.938618003731|-10.938618003731|-11.167908416197|-11.168249542883|-11.168249542883|-11.168249542883|-11.21246190415|-11.21246190415|-11.21246190415|-11.250512815693|-11.411680938115|-11.472423501931|-11.652692472628|-11.796324371951|-11.83869428067
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.2801723536781|9.2801723536781|9.2801723536781|9.0790802700576|9.0502839303381|9.0502839303381|8.5153151856933|8.2266242076185|8.2266242076185|8.1145823321107|8.0328694804248|7.9485314357505|7.9485314357505|7.9485314357505|7.7983681877704|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.6708356930646|7.5225954932011|7.4128838823942|7.3154263283044||7.298807120459|7.2981190418057|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.1933074595987|7.1659352723536|7.1659352723536|7.1454837525086|6.96775987018||||-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.7814407819226|-8.1704896813978||-8.5892166257197|-8.5892166257197|-8.5892166257197|-8.5892166257197|-8.8107962211298|-8.832550931896|-8.9283897357134|-8.9521001662311|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|7.9601751366075|7.9601751366075|7.9363060570222|7.9342287487964|7.8846783651772|7.8846783651772|7.8846783651772|7.8846783651772|7.8846783651772|7.8846783651772|7.8082441829682|7.8082441829682|7.7791605550978|7.736289403939|7.6062945135987|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|||||||-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.5132799264287|-8.6002259733711|-8.6002259733711|-8.6002259733711|-8.6180568539108|-8.6180568539108|-9.0378409318356|-9.5153787591091||-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5887962786135|-9.5887962786135|-9.8925513655805|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.2907052697903|8.1414880975978|8.1414880975978|7.9522089146791|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394||||||7.2415665054497|6.7911846531957|6.5360018124605|-7.1698326681834|-7.1698326681834|-7.1698326681834|-7.1698326681834|-7.1698326681834|-7.1698326681834|||-7.3281474482992|-7.4507195035594|-7.4569106940844|-7.469900621796|-7.5165565166477|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.6537104605242|-7.7132840949572|-7.7132840949572|-7.8164269215837|-7.8960299499581|-7.965588835406|7.1611397815544|7.1611397815544
07060|100738|/equities/bright-dairy|SHANGHAICOMP||-8.9285220902825|-8.9285220902825|8.5722822993846|8.5722822993846|8.438681937276|8.438681937276|8.4118300615253|8.4118300615253|8.3814773756599|8.3560859581205|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.6339007126235|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2694632729246||8.2694632729246|8.2094041197778|8.1636212565174|8.1636212565174|8.1636212565174|8.1636212565174|8.1636212565174|8.1636212565174|8.1245787119059|8.0056296930921|8.0056296930921|8.0056296930921|7.9768889404388|7.9768889404388|7.957654367669|7.9179491321064|7.8706777174062|7.8706777174062|7.8466227350083||||7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.7998542204693|7.7998542204693|7.7998542204693|7.7998542204693|7.7998542204693|7.7353936185655|7.7126595168441|7.6929556693335|-8.6656854961444|-8.6656854961444|-8.6656854961444||-8.8546118733973|-8.8546118733973|-8.8779020306899|-8.9037799832372|-9.0175334609381|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.1819498168428|-8.485511364512|-8.485511364512|-8.485511364512|-8.485511364512|-8.4873855712178|-8.4873855712178|-8.4873855712178|-8.4873855712178|-8.4873855712178|-8.4873855712178|-8.4873855712178|-8.4873855712178|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.4881402242472|-8.5368729786032|||||||-8.5368729786032|-8.5368729786032|-8.5562183193893|-8.5562183193893|-8.5562183193893|-8.5562183193893|-8.5562183193893|-8.5562183193893|-8.5562183193893|-8.5562183193893|-8.5562183193893|-8.6907984473673|-8.7758873014944|-8.828208184827|-8.8791200061513|-8.9268001869733|-9.0708888719937|-9.233765464189||-9.2947391990846|-9.3647108082447|-9.4274563264486|-9.463284699082|-9.4680938896864|-9.523993458718|-9.623881514834|8.7829442558957|8.7829442558957|8.7829442558957|8.7829442558957|8.7829442558957|8.7829442558957|8.7829442558957|8.667160517449|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.2214093500459|-9.2214093500459|-9.2214093500459|-9.2214093500459|-9.2214093500459|-9.2573564795903|-9.2573564795903|-9.2620634269109|-9.2810035516438|-9.2810035516438|-9.3188930407296|-9.4782143053225|-9.5657935072771|-9.7536596114758|-9.7590857815446|-9.7590857815446|8.5948226268559||||||8.2809141803085|8.0104601833885|7.4088449184172|7.3826054140454|7.2328949553575|-7.756125186629|-7.756125186629|-7.756125186629|-7.756125186629|||-7.8456946465118|-7.9211659574635|-7.9211659574635|-7.982962094427|-7.9860689757939|-8.0487890860028|-8.0487890860028|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.103112136507|-8.1445693033536|-8.2664431193237|-8.2664431193237|-8.3716034733327|7.9917507680224|7.9917507680224
07061|102960|/equities/haibo|SHANGHAICOMP||3.2945815068264|3.2945815068264|3.2945815068264|3.2606461955198|-3.6664868007951|-3.6664868007951|-3.6664868007951|-3.6709095238232|-3.6709095238232|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7185835948335|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.8067515407779|-3.9091683664562|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.3690229047968|3.306136699698|3.2135019888378||3.2135019888378|3.1524716456114|3.1524716456114|3.0488572738103|2.9649299646645|2.9649299646645|2.9649299646645|2.9649299646645|2.9649299646645|2.9332556355032|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803||||-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.5331860167744||3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.0238178334106|-3.4367344646531|-3.4367344646531|-3.4367344646531|-3.4367344646531|-3.4758161205802|-3.5125733899577|-3.5395259247338|-3.5644731903645|-3.5988591539167|-3.6376212821297|-3.6645792177311|-3.7055916009851|-3.7055916009851|-3.723435143465|-3.7669570316432|-3.7669570316432|-3.8077300510537|-3.8124778890755|-3.8814375186525|-3.8814375186525|-3.8814375186525|-3.9336881903172|-3.9336881903172|3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|||||||3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|3.3959320398453|3.293813146075|3.2042368395686|-4.0169036450133|-4.0169036450133|-4.0169036450133|-4.0169036450133|-4.0169036450133|-4.1721150016503|-4.3312389823813||-4.4828259882391|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7490085937696|3.7329736170599|3.7329736170599|3.5634242263631|3.5634242263631|3.219915863231|3.0994110123919|3.0994110123919|3.0994110123919|3.0994110123919|3.0994110123919|3.0994110123919|2.8882346304044|2.781048317569|2.781048317569|2.781048317569|2.781048317569|2.781048317569|2.781048317569|2.7640769385263|2.7640769385263|2.7640769385263|2.7640769385263|2.7228633190708|2.6092924570062|2.5227330643751|2.5227330643751|2.5227330643751|2.3030368706493|2.238563959602|2.238563959602|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504||||||2.104125948131|1.9851401066117|1.8201556310977|1.803506260219|1.7550069746075|1.7112783952747|1.7112783952747|1.7112783952747|-1.8706997758588|||-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8857775271425|-1.8964194788414|-1.9126166578523|-1.9126166578523|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347
07062|101074|/equities/bros-eastern|SHANGHAICOMP||5.1014102449813|5.1014102449813|5.1014102449813|5.1014102449813|5.1014102449813|5.1014102449813|5.0567411717562|5.0567411717562|5.0386014842091|4.9501126765209|4.8890138201137|4.8866820128118|4.8772616483738|4.8772616483738|4.8475130772116|4.805077247012|4.805077247012|4.805077247012|4.805077247012|4.805077247012|4.805077247012|4.805077247012|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8858823163709|-4.9059802805275|-4.9605335433052|-4.9845477247884|-4.9845477247884|-5.0528309769818|-5.0653542343894|-5.0653542343894|-5.0653542343894|-5.0653542343894|-5.0681712433276|-5.1339767946355|-5.1339767946355|-5.1399740393021||-5.1849712723999|4.7828098541599|4.7425664272685|4.7248581604238|4.7248581604238|4.7248581604238|4.712664110189|4.712664110189|4.6912632344023|4.6912632344023|4.6912632344023|4.6912632344023|4.6912632344023|4.6912632344023|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731||||4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.5259151584259|-5.1454044396833|-5.1454044396833|-5.1454044396833|-5.2621159084589|-5.5456843384936||5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.0693027866827|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|||||||-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.4128112197436|-5.5097901954163|-5.6052076799462|-5.6052076799462|-5.6052076799462|-5.6052076799462|-5.6802307745693|5.2328541595607||5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.2328541595607|5.1489853141305|5.1489853141305|5.1489853141305|5.1489853141305|5.1489853141305|5.0894282126424|5.0576978286104|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901||||||4.7563211806337|4.5825789380647|4.4461989323935|4.4424433885505|4.3043815227008|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|||4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.695478711565|-4.695478711565|-4.6966429132441|-4.7084921883454|-4.7788800450287|-4.8243112003496|-4.855692803086
07063|100479|/equities/capital-tour|SHANGHAICOMP||13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.472613290952|-14.48742378761|-14.48742378761|-14.48742378761|-14.48742378761|-14.48742378761|-14.564360126407|-14.62873314106|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.749152222896|-14.974057771127|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074||14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074||||14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|13.807012816873|13.676330721959|13.676330721959|13.676330721959|13.676330721959|13.41314486727|13.180716665419|13.169094895915||13.169094895915|13.079207493153|13.079207493153|13.079207493153|13.079207493153|13.079207493153|13.044119332992|12.983604235369|12.983604235369|12.941467006868|12.941467006868|12.941467006868|12.941467006868|12.941467006868|12.741630086044|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.773963324425|-13.919404100707|-13.932063491959|-13.932063491959|-13.932063491959|-13.932063491959|-13.932063491959|-13.932063491959|-13.932063491959|-14.114872476274|||||||-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.114872476274|-14.512080851324|-14.738423019788|-14.821025060439|-15.030583777719|-15.212315522624|-15.809239134736|14.469384916136||14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.469384916136|14.398205288593|14.110228017904|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.380037882133|13.133375382207|12.94041721002|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.656254287744|-14.913616070245|-15.047907018103|-15.271563264438|13.134543308902|13.134543308902|13.134543308902||||||12.953936666569|12.346040931367|11.461156967639|11.251285424231|-11.950543959271|-11.950543959271|-11.950543959271|-11.950543959271|-11.950543959271|||-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.18753470832|-12.390845604074|-12.390845604074|-12.640383741737|11.779178787611|11.779178787611|11.779178787611|11.779178787611
07064|100622|/equities/butone-info|SHANGHAICOMP||26.362227560172|26.362227560172|26.362227560172|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|25.621997455701|25.621997455701|24.990552694649|24.930059096383|24.850621591196|24.83902442255|24.538360037168|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.413870967424|24.394423934217|24.394423934217|24.394423934217||24.157694362264|23.60743737073|23.29048596324|23.227597682905|23.227597682905|23.227597682905|23.227597682905|23.227597682905|23.062331483576|23.045367662348|22.924586778424|22.924586778424|22.924586778424|22.924586778424|22.924586778424|22.432020771089|22.432020771089|22.276689542204|-24.684622705482||||-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|21.508380065302||21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.29142681482|21.29142681482|21.29142681482|21.29142681482|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|21.241050689963|20.990289131184|20.990289131184|20.990289131184|20.82587688872|20.422085957492|20.165095440508|19.892882894543|19.513759055698|||||||-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.228961149975|-22.293827906867|-22.293827906867|-22.293827906867|-22.293827906867|-22.293827906867|-23.473143250434|-24.191825503209||-24.422028137687|-24.46114113755|-24.80344581539|-24.80344581539|-24.822162097632|-25.381291753649|-26.498101745048|22.932899445388|22.932899445388|22.932899445388|22.932899445388|22.932899445388|22.139332526363|21.680050528312|21.680050528312|21.680050528312|21.257277873119|21.072531173583|20.667669867777|20.667669867777|20.667669867777|20.351299920902|19.858667549409|19.833335971033|19.833335971033|19.833335971033|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.491717999584|19.491717999584|19.491717999584|18.424131915973|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017||||||16.456217096285|15.705796663447|15.291045674184|15.291045674184|15.190000747101|15.190000747101|15.190000747101|14.966112373556|14.664767404502|||14.664767404502|14.235853349837|14.168988491032|14.168988491032|14.168988491032|14.168988491032|14.168988491032|14.090542767814|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356
07065|100826|/equities/irico-display|SHANGHAICOMP||-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.5645354911877|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376||-6.6027458139172|-6.6497176960564|-6.7102418294059|-6.7658242771479|-6.8159157246851|-6.9176841279426|-7.0257600436121|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694||||-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.2658891499866|-7.6559879846958||-8.129986638006|-8.2400365793934|-8.2400365793934|-8.2400365793934|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.6113091812014|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.4827075361593|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|7.7376395199179|||||||7.7376395199179|7.7376395199179|7.7376395199179|7.7073770069943|7.698752723785|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053|7.4666114711053||7.4666114711053|7.4666114711053|7.4455388393112|7.4455388393112|7.4455388393112|7.4455388393112|7.4455388393112|7.4317098023834|7.2995177878203|7.2995177878203|7.2866861172585|7.1357624870835|7.1030693167115|6.8917439904108|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.8268873369537|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.6504754366771|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.858908565602|-8.0893932425942|6.9607737623666|6.9607737623666|6.9607737623666|6.9607737623666|6.9607737623666||||||6.4747486471042|6.0108316605737|5.7031460277957|-6.5755335398442|-6.5755335398442|-6.5755335398442|-6.5783704991612|-6.5916918348718|-6.5916918348718|||-6.7285462564284|-6.7900515337845|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||7.8943813519593|7.8943813519593|7.8943813519593|7.8815937866557|7.8815937866557|7.8815937866557|7.8323263978283|7.8259185525356|7.7396526185302|7.7396526185302|7.7114474884293|7.7114474884293|7.7114474884293|7.7114474884293|7.7114474884293|7.7114474884293|7.601608739034|7.5690097121571|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4521784813552|7.3707537685664|7.2787022348425|7.2787022348425|7.2787022348425|7.2787022348425|7.2787022348425|7.2787022348425|7.251677237466|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203||-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6377381688398|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171||||-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.9063277709302||-8.244252918806|-8.2547568905088|-8.2547568905088|-8.2991741882135|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.6043531888186|7.4815033799475|7.4177816848032|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|||||||-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-7.9700000753467|-8.0716668754225|-8.1512961817456|-8.1692180846215|-8.2574644854864|-8.288294109062|-8.4314378194849|-8.6810420544987||-8.8827844763163|-8.8827844763163|-8.8827844763163|-8.8827844763163|-8.8827844763163|-8.8827844763163|-8.8827844763163|-8.8827844763163|-8.8827844763163|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-9.1383173492427|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|7.9614864681116|-8.9433659583122|-8.9433659583122|-8.9433659583122|-8.9433659583122|-8.9433659583122|-8.9433659583122|-9.0250852581542|-9.0250852581542|-9.0250852581542|-9.0250852581542|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.1542960077638|-9.2131068342388|-9.3101181049546|-9.6712426101058|8.5772313410743|8.5772313410743||||||7.7785906057341|7.0389890384655|6.6496780124688|6.6496780124688|6.2990868055582|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|||-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7437500651511|-6.797963193394|-6.797963193394|-6.8571811818826|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951
07067|101071|/equities/camel-group|SHANGHAICOMP||8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.7637535827172|8.6636153080742|8.5762391994044|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5090128383745|8.4766806984068|8.2640895737676|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067||8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2094453033536|8.1809073346761|8.1809073346761|8.1809073346761|8.1809073346761|8.1809073346761|8.0993417521215|7.9837127548563|7.9496455317793|7.9496455317793|7.8996061358251||||7.7506734037176|7.6906350361815|7.6906350361815|7.6906350361815|7.5329283329636|7.463253773229|7.3947265821217|7.2963631371126|7.2418103143743|7.2418103143743|7.2418103143743|7.2418103143743|7.2414559705579|7.0310624024961|-7.871589899346|-7.871589899346|-8.0312108466855|-8.3902345443027||-8.8502605517989|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3447055398723|8.3447055398723|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.2309033911935|8.2232262869137|8.0713623651153|7.9576695034393|7.9576695034393|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|||||||-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.3473088891055|-8.4858989881968|-8.5726656303908|-8.609072458535|-8.6328060124018|-8.6328060124018|-8.6670066751483|-8.7416740697228||-8.8429242071425|-8.8429242071425|-8.8429242071425|-8.8429242071425|-8.8429242071425|-8.8429242071425|-8.8429242071425|-8.87780778017|-8.87780778017|-8.8825644608599|-8.9711823591768|-9.0585366497635|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.117815788423|-9.3014619701824|8.2561587756145|8.2561587756145|8.2561587756145|8.2561587756145|8.2561587756145||||||7.8596213068419|7.4029122950693|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|||7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5552587909601|-7.5973168387364|-7.5973168387364|-7.5973168387364|-7.6209075466737
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.032640968276|12.247378546345|10.941532036053|10.446582124541|10.446582124541|10.214535657907|10.145595436123|10.081217638681|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.754185317124|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705||10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|9.8524117571616|9.8524117571616|9.8524117571616|9.8524117571616|9.7697283494653|9.7697283494653|9.7697283494653|9.6569210940138|9.5649118879918|9.4571244958908|9.4187951799124|9.4187951799124|9.4147723246382|9.4102646111851||||9.4102646111851|9.4102646111851|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.367990511391|-10.583878642689||-11.020420902714|-11.056557249619|-11.056557249619|-11.056557249619|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.383692989671|10.259103150196|10.191781992191|10.070868591991|10.000368834151|-10.967987767277|||||||-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-10.967987767277|-11.075601249341|-11.075601249341|-11.126730195539|-11.126730195539|-11.30081091088|-11.604790106547||-11.770322313057|-11.910470284534|-11.910470284534|-11.910470284534|-12.003300602252|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.893681764923|10.687979327664|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176||||||10.092397202254|9.6393304811593|9.3064782869679|9.2816426767091|-9.8401171226786|-9.8401171226786|-9.8401171226786|-9.8401171226786|-9.8401171226786|||-9.9640188238672|-10.05720686717|-10.05720686717|-10.05720686717|-10.164674067974|-10.281487928005|-10.281487928005|-10.281487928005|-10.283875132239|-10.302647627479|-10.302647627479|-10.302647627479|-10.345719643309|-10.380163915137|-10.380163915137|-10.380163915137|-10.485737702559|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.3291873434158|8.984687365373|8.984687365373|8.984687365373|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.4556646302591|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|7.9043770605129|7.7587515307578|7.754168876135||7.65463212698|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.208910287514||||-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.2075123008279|-8.6250137417612||-8.995078326952|-8.995078326952|-8.995078326952|-8.995078326952|-9.2400867692756|-9.292874202919|-9.3159713323381|-9.3277461325092|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.0027398719212|8.0027398719212|7.7230446221453|7.5084314338005|7.5084314338005|7.5084314338005|||||||7.5084314338005|7.5084314338005|7.5084314338005|7.5084314338005|7.5084314338005|7.5084314338005|7.5084314338005|7.5084314338005|7.5084314338005|6.7915904247801|-8.4504486349615|-8.4504486349615|-8.4504486349615|-8.4504486349615|-8.4504486349615|-8.4504486349615|-8.9882762992153|-9.273084861677||-9.4483165479587|-9.4483165479587|-9.4483165479587|-9.4483165479587|-9.5853521003641|-9.7770577155128|-10.218397533736|-10.463145064525|-10.463145064525|-10.565160750473|-10.850734391835|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-10.862989394015|-11.194988321536|-11.213875637312|-11.679861503463|-11.706898789718|-11.706898789718|-11.706898789718|-11.706898789718|-12.546554465111|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.5929105595358|8.1499006301835|7.7495067657604|7.7495067657604|7.1901734695824|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-11.197585544543|9.9049050437561|8.9354497180108||||||8.0416104247971|7.2229010187701|6.4687790962409|5.7686430715135|5.1218257240247|4.2425843137051|4.1572739870198|4.1572739870198|4.1572739870198|||4.1572739870198|4.1572739870198|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3389511853135|4.2930257886619|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.6229859796731|-4.7163663984773|-4.7163663984773|-4.7163663984773|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087||-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7684457795919|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689||||-4.824148027689|-4.8379420887439|-4.931602413015|-5.0351139511847|-5.0762378602318|-5.2002640199984|-5.2002644009459|-5.2002644009459|-5.2808492390169|-5.373721278139|-5.5441348689884|-5.824038759215|5.3982856085476|5.3982856085476|5.0503175844281|4.3942417159709|4.1297581314913|4.1297581314913||4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.0881451667407|4.0881451667407|4.0881451667407|4.0657168561726|3.9785743482146|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|||||||-4.3399683712916|-4.3399683712916|-4.3746371575184|-4.3746371575184|-4.3746371575184|-4.3746371575184|-4.3746371575184|-4.3746371575184|-4.3746371575184|-4.3746371575184|-4.3746371575184|-4.4929301548873|-4.5546940987419|-4.5546940987419|-4.5546940987419|-4.5546940987419|-4.6696600853415|-4.7729555963379||-4.8327285579953|-4.8919206517839|-4.9424944416858|-4.9424944416858|-4.970549426275|-5.0694995829325|-5.1044438888476|4.5275901486507|4.5275901486507|4.5275901486507|4.5275901486507|4.5275901486507|4.5275901486507|4.5275901486507|4.4743703826993|4.4743703826993|4.4285805569416|4.4285805569416|4.4285805569416|4.4285805569416|4.4285805569416|4.4285805569416|4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3333160156357|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8208238965903|-4.8438448131435|-4.8438448131435|-4.8438448131435|-4.8438448131435|-4.9187162916255|4.2987839509004|4.2987839509004|4.2987839509004||||||3.9853154342433|3.7742395843687|3.6413773657682|3.5715304350194|3.4111448366704|-3.7027414554119|-3.7027414554119|-3.7027414554119|-3.7027414554119|||-3.7480460398461|-3.7507976329211|-3.7507976329211|-3.7586640556525|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.8702873950478|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9412729905441|2.9299687968131|2.9299687968131|2.9299687968131|2.9299687968131|2.9299687968131|2.9299687968131|2.9166320017572|2.9151466612017|2.8918296368029|2.8648107218639|2.8581230163459|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9825400403784|-3.0117112720063|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533||-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0196988143084|-3.0196988143084|-3.023554236531|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675||||-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0591485388963||-3.1423872453072|-3.1526525000839|-3.16068212536|-3.16068212536|-3.2118689963887|3.0053469813815|3.0053469813815|2.9964965092861|2.9702427681243|2.9702427681243|2.9636031450999|2.9545309935758|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.1025523527267|-3.1189470538169|-3.13605227831|-3.1453114763086|-3.1453114763086|-3.1464572102035|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|||||||-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1590216995472|-3.1983574232784|-3.2215082470275|-3.2338980639088|-3.2659978429595|-3.2711087377115|-3.3140096963825|-3.3561219971911||3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.1056591995302|3.0918166438662|3.0918166438662|3.0918166438662|3.0636370319523|3.0636370319523|3.0636370319523|3.0636370319523|-3.3645862575074|-3.3645862575074|-3.3645862575074|-3.3645862575074|-3.3695402273094|-3.3839335186123|-3.4482593517435|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.0959516966247|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.4204906184186|-3.4644341423235|-3.5032600776047|-3.5447333406177|3.1407977385166|3.1407977385166|3.1407977385166||||||2.9408863830173|2.7676516426497|2.6729032611764|2.6729032611764|2.5760036547887|-2.7693932644406|-2.7693932644406|-2.7693932644406|-2.7693932644406|||-2.7848327807819|-2.7848327807819|-2.7848327807819|-2.7903696886075|-2.8142996884466|-2.8492218495608|-2.8574687243833|-2.8744096889909|-2.885455212639|-2.921068030454|-2.921068030454|-2.921068030454|-2.921068030454|-2.9317422640073|-2.9508247388455|-2.9642497183055|-3.0063886776202|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|9.999721724738|9.9358022554598|9.903669448239|9.8296323303187|9.7789295695697|9.7789295695697|9.759921818141|9.7360241999934|9.708115956262|9.708115956262|9.6179066731701|9.6001933624432|9.6001933624432|9.5463261659593|9.4070288401678|9.3089208847764|9.2093567060632|9.0637300993781|8.9808108040338|-9.8377152219877|-9.8377152219877|-9.8377152219877|-9.8504504175669|-9.8504504175669|-9.9499450758305|-10.023272999482|-10.050858771753|-10.208731585025|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688||-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688||||-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.563790176316|-10.978023889644||9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.5924150706359|9.3421276676466|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|||||||-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.111891878067|-10.111891878067|-10.111891878067|-10.111891878067|-10.179879440664|-10.36431059771|-10.575344561793||-10.758715893668|-10.91912892333|-11.01514305529|-11.06776943836|-11.06776943836|-11.158632709289|-11.487369592216|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.722888664178|-11.73381356125|-11.73381356125|-12.012570793153|-12.065522152048|-12.065522152048|-12.065522152048|-12.356135904637|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.282750975726|9.0708349939166|8.6405415123952|8.6405415123952|8.6405415123952|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8322634826999|-9.872514845144|-9.9700160834648|-10.001684490559|-10.02964985781|8.7659813009627|8.7659813009627|8.7659813009627||||||8.1160901479067|7.6023222530486|7.1181358059911|7.1012619557942|6.9722773138657|6.9722773138657|6.9722773138657|6.9722773138657|6.9722773138657|||6.9722773138657|6.9722773138657|6.8818035606963|6.8818035606963|6.8818035606963|6.8818035606963|6.8818035606963|6.7620040050725|6.665684219199|6.665684219199|6.6563156401643|-7.5304803335351|-7.5304803335351|-7.5304803335351|-7.5304803335351|-7.5304803335351|-7.7005338628736|-7.7955932837556|-7.9432476046919|-7.9432476046919|-7.9432476046919
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.1620024904945|4.1605583545608|4.0947016400372|4.0947016400372|4.0830250560816|4.0830250560816|4.0830250560816|4.0830250560816|4.0830250560816|4.0830250560816|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9333109577329|3.8986791725325|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942||-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0286444320319|-4.036271613399|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974||||-4.0533651501974|-4.0687390732589|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.1807133918452||-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|||||||-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.3149374951966|-4.3584415002673|-4.3584415002673|-4.4059770794083|-4.4059770794083|-4.48608551769|-4.6289838502644||-4.8033153425586|-4.8079094265949|-4.8079094265949|-4.8079094265949|-4.8079094265949|-4.818788035606|-4.838097978405|-4.8748124185067|-4.8748124185067|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-5.0589214159425|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.3159830433211|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.1329961899723|-5.1630201991945|-5.1630201991945|-5.402799970193|4.6616048676937|4.6616048676937||||||4.2045607415802|3.8039564388732|3.5521739343515|3.5329710487648|3.3366344906802|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|||-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.6298352004698|-3.6298352004698|-3.6298352004698|-3.6298352004698|-3.6370391185208|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278
07074|942815|/equities/e-china-comp|SHANGHAICOMP||24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|23.677255039435|22.96972760119|22.953031210524|22.830034313844|22.751461536117|22.751461536117|22.696323285302|22.696323285302|22.696323285302|22.696323285302|22.696323285302|22.696323285302|22.696323285302|-24.090685122758|-24.090685122758|-24.090685122758|-24.090685122758|-24.090685122758|-24.090685122758|-24.130723168268|-24.130723168268|-24.190614773433|-24.190614773433|-24.190614773433|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808||-24.467205063808|-24.467205063808|-24.467205063808|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|22.829401155443|22.752348588978|22.752348588978|22.509830553305||||-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-25.037067970379||-26.402852783318|-26.470948600897|-26.482158884748|-26.482158884748|-26.874084548872|-26.874084548872|-27.095649909886|-27.325722800264|-27.430802780797|-27.978113976242|-28.447347684174|-28.798164945476|-28.992001731841|-28.992001731841|-28.992001731841|-28.992001731841|-28.992001731841|-28.992001731841|-29.578336194321|-29.664357070965|-29.664357070965|-29.664357070965|-29.664357070965|-29.849841944423|-30.489269327286|26.484720449403|26.484720449403|26.484720449403|26.484720449403|24.376912148743|23.918816250292|23.918816250292|23.918816250292|23.918816250292|23.23368365867|23.045204773027|22.934117147744|22.459573875335|22.282861005893|21.717622292958|21.200134927391|-23.347437764656|||||||-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.347437764656|-23.623756264151|-23.623756264151|-23.623756264151|-24.017506650754|-24.101674454817|-24.976860357003|-25.525967202436||-25.525967202436|-25.525967202436|-25.525967202436|-25.525967202436|-25.525967202436|-25.525967202436|-25.525967202436|-25.525967202436|-25.525967202436|-25.525967202436|-25.646075339064|-26.16397242518|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.4661850775|-26.756872265948|-27.025412976094|-27.880532256746|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|22.557600276402|22.255111341931|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|20.896317460452|-23.627525627689|-23.627525627689|-23.627525627689|-23.627525627689|-23.627525627689|-23.627525627689|20.569897200895|20.569897200895|20.569897200895||||||18.83321945119|17.343021307257|16.668545063959|16.668545063959|16.311228550789|16.311228550789|16.263700877004|16.263700877004|16.263700877004|||16.263700877004|16.263700877004|16.263700877004|16.263700877004|16.263700877004|16.263700877004|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.269031670423|-17.473369336495|-17.69826921419|-17.69826921419|-17.69826921419
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||-24.592198540647|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|21.716378286705|21.716378286705|21.716378286705|21.716378286705|21.716378286705|21.43097589107|20.659782086485|20.659782086485|20.659782086485|20.371424951678|-22.399531025864|-22.399531025864|-22.399531025864|-22.399531025864|-22.608924171634|-22.623917652878|-22.623917652878|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128||-22.788061611128|-22.788061611128|-22.788061611128|-22.890692760268|-22.890692760268|-22.95465771547|-22.972159546971|-22.972159546971|-22.972159546971|-22.972159546971|-22.972159546971|-23.595732762151|-23.814898465767|-23.814898465767|-23.814898465767|-23.814898465767|-24.282536995643|-24.282536995643|-24.282536995643||||-24.282536995643|-24.282536995643|-24.75059658977|-25.124551423089|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-27.122734707324|-27.435351562859||-27.435351562859|-27.435351562859|-27.435351562859|-28.437612533968|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.195676476108|23.784663549602|23.784663549602|23.260182026956|23.033535140458|23.027204623565|23.027204623565|22.687449047681|21.938832889792|20.807591052846|20.428434897347|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.397574168799|20.148971909018|19.916931324685|19.916931324685|19.916931324685|19.916931324685|19.916931324685|19.916931324685|||||||19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127||19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.585983951127|19.012204284177|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|17.8509234821|17.8509234821|17.8509234821|17.8509234821|17.16741859412|17.16741859412|17.16741859412|17.16741859412|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.553629740358|16.149850431637|16.149850431637|15.429384509668|15.429384509668|14.827093539355|14.366770039794|13.51159051187|13.51159051187|13.51159051187|13.20319721737|13.20319721737||||||12.707997137071|11.895552111733|11.460613251911|-13.661860648842|-13.661860648842|-13.661860648842|-13.695955638589|-13.898839505184|-14.311359925187|||12.183900520125|12.183900520125|12.183900520125|11.869198080006|11.869198080006|11.869198080006|11.772442336549|11.730491103585|11.653323639163|11.269248155232|11.091822258724|11.091822258724|11.091822258724|10.880358024982|10.536294091914|10.536294091914|10.536294091914|10.498819343805|10.498819343805|10.421338968558|10.421338968558
07076|100815|/equities/eurasia-group|SHANGHAICOMP||11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.936998633492|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.65613882552|-12.801820940556|-12.994800720813|-13.033111795455|-13.157902488741|-13.183021109826|-13.183021109826|-13.183021109826|-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481||-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481|-13.37862142445|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.784080270555|-13.802866409913|-14.009851878104|-14.104279828532|-14.147444366506|-14.147444366506||||-14.331604718159|-14.381227651117|-14.790466415144|-14.790466415144|-15.404962817007|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|11.341453196702|9.2406216870823|-11.463198422163|-11.463198422163||-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.759696521859|-11.787861467414|-11.787861467414|-11.787861467414|-11.787861467414|-11.850401905965|-11.869051430578|-11.869051430578|-11.869051430578|-11.869051430578|-12.052835488711|-12.23148380429|-12.233871207308|-12.36286578397|-12.36286578397|-12.36286578397|-12.36286578397|-12.36286578397|-12.36286578397|-12.571517734837|||||||-12.601009598867|-12.601009598867|-12.716195869364|-12.716195869364|-12.716195869364|-12.716195869364|-12.716195869364|-12.716195869364|-12.716195869364|-12.716195869364|-12.716195869364|-13.121328194845|-13.483697979438|-13.518146158721|-13.518146158721|-13.896272846357|-14.317411411136|-14.317411411136||-14.317411411136|-14.317411411136|-14.317411411136|-14.317411411136|-14.317411411136|-14.586568607588|-15.222854152542|12.970468821889|12.970468821889|12.970468821889|12.970468821889|12.970468821889|12.510332702567|12.510332702567|12.01203603101|11.984484188559|11.661649060252|11.622387806577|11.610281195962|11.610281195962|11.610281195962|11.610281195962|11.610281195962|11.528645849585|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.472072163686|11.323413415601|11.192681837799|10.937424130707|10.92953585434|10.92953585434|10.821464035835|10.821464035835|10.781071316232|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376||||||10.098169069329|9.7329655541746|9.3299619239533|-10.095017071646|-10.095017071646|-10.095017071646|-10.095017071646|-10.095017071646|-10.095017071646|||-10.25057514076|-10.335638553617|-10.383506247739|-10.383506247739|-10.383506247739|-10.383506247739|-10.383506247739|-10.383506247739|-10.405920136073|-10.405920136073|-10.405920136073|-10.405920136073|-10.557061834221|-10.557061834221|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514
07077|942824|/equities/changbaishan|SHANGHAICOMP||35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|34.700666520375|34.06296337686|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.514386904485|33.514386904485|33.27332245307|33.27332245307|33.27332245307|31.293137194898|-34.165433457384||-34.165433457384|-34.165433457384|-34.165433457384|-34.165433457384|-34.165433457384|-34.486038582071|-34.750964709594|-34.750964709594|-34.750964709594|-34.750964709594|-34.750964709594|-35.05440433431|-35.106559837398|-35.531177084243|-35.594087009735|-36.028984896681|-36.592040893991|-36.592040893991|-36.592040893991||||-36.679490907942|-36.882769116599|-37.415854251869|-37.911504520849|-38.767782385565|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.933245924927||32.109277373015|32.109277373015|32.109277373015|32.109277373015|32.109277373015|32.109277373015|32.109277373015|31.515308836499|30.609786434746|30.233071951926|30.233071951926|30.157857953244|29.334452583384|-33.311230751232|-33.311230751232|-33.311230751232|-33.749240196558|-33.749240196558|-33.749240196558|-33.919711630446|-34.040790708973|-34.176432883424|-34.209370705466|-34.585766247001|-34.585766247001|-34.947517848773|-35.120575773234|-35.220084467988|-35.968982157288|-36.028869771492|-36.360023804078|-36.360023804078|-37.26447086375|-38.264411926723|-39.137123744197|-39.878860057763|-39.878860057763|-39.878860057763|-39.878860057763|-39.878860057763|-39.878860057763|-39.878860057763|||||||-40.90989023836|-40.90989023836|-40.94543209773|-41.353815086481|-42.509238781528|-42.988049664747|-42.988049664747|-42.988049664747|-42.988049664747|-42.988049664747|-42.988049664747|-43.788944843358|-44.866050114175|-44.966166988501|-45.512408697483|-46.474896179169|-50.791552369826|-51.880990061045||-51.880990061045|-52.967766268253|-53.441871575367|-53.441871575367|-53.577636431601|-55.85626252376|-59.216961258903|47.951655616432|47.951655616432|47.951655616432|47.951655616432|47.951655616432|42.349617682198|39.640687847909|39.052259982609|39.052259982609|39.052259982609|38.639178555303|36.350754094447|35.257906437319|35.257906437319|34.908227391157|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|32.702695066324|30.214104951081|29.603449835443|27.662164915561|27.487697712917|27.487697712917|27.487697712917|27.487697712917|27.487697712917|27.339601834641|27.339601834641|27.339601834641|26.877335371824|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666||||||25.482254168784|23.425837672855|23.107041850251|22.625601148784|21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.790912915097|||21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.561609241842|21.561609241842|21.561609241842|21.556233482757|20.94414783098|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415
07078|100856|/equities/faway-auto|SHANGHAICOMP||10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|9.8806208872067|9.7756896839392|9.6468771680474|9.6293076126973|9.6275640692093|9.4456269703284|9.4018076218913|9.3442307354952|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9756096718313|-10.119566586018|-10.157296395302|-10.366440375646|9.6318440537592|9.6318440537592|9.6318440537592|9.6318440537592|9.6318440537592|9.6318440537592|9.5820491160441|9.4482711614269||9.4482711614269|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.2710077549686|9.2283422975264|9.2184203703741|9.2184203703741|9.2184203703741|9.2184203703741|9.0498396947477|9.0498396947477|8.8875994234718|8.8190391737351|8.8190391737351||||8.8190391737351|8.8190391737351|8.8190391737351|8.8190391737351|8.6083773195886|8.4487526218255|8.3019473597031|8.1760523633407|8.0958960919965|8.0958960919965|8.0958960919965|8.0958960919965|7.8926626211392|-8.7657439886968|-8.7657439886968|-8.7657439886968|-8.9141597680958|-9.2879555945829||-9.6944509383136|-9.6944509383136|-9.7166125372708|-9.8162359215219|9.1694510969843|9.1694510969843|9.1694510969843|9.1694510969843|9.1694510969843|9.1694510969843|9.1471677393081|9.0574085017445|9.0226761257651|9.0010625907892|9.0010625907892|9.0010625907892|9.0010625907892|9.0010625907892|9.0010625907892|8.9850697063863|8.9145221206281|8.9061355560723|8.8073816117004|8.8073816117004|8.8073816117004|8.8073816117004|8.8073816117004|8.7864288791483|8.7864288791483|8.7864288791483|8.741032068869|8.6989243217536|8.6967586524482|8.6967586524482|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|||||||-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1750193832784|-9.1853629098384|-9.1853629098384|-9.1853629098384|-9.2626247920425|-9.3545834795006|-9.4700924837333|-9.529078617854||-9.529078617854|-9.529078617854|-9.529078617854|-9.529078617854|-9.529078617854|-9.7045320307359|-9.8933692811976|8.9457377716807|8.9457377716807|8.9457377716807|8.9457377716807|8.9457377716807|8.9457377716807|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8529874848184|8.8529874848184|8.8529874848184|8.8529874848184|8.8529874848184|8.8529874848184|8.7366531741682|8.5357258995444|8.5152511287696|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.3533992307741|-9.1914816336624|-9.1914816336624|-9.1914816336624|-9.1914816336624|-9.1914816336624|-9.2210906828766|-9.2395447984144|-9.2839385419869|-9.4832657078663|8.462444338639|8.462444338639|8.462444338639|8.462444338639|8.462444338639||||||8.1088274689068|7.779808173748|7.4875644690153|7.4550715294543|7.2667462921875|-7.6784610458562|-7.6784610458562|-7.6784610458562|-7.6784610458562|||-7.6784610458562|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.8510703795364|-7.8510703795364|-7.8510703795364|-7.9345226015438|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737
07079|100543|/equities/changchun-gas|SHANGHAICOMP||4.7593966472827|4.7593966472827|4.7593966472827|4.7593966472827|4.7593966472827|4.7487738649804|4.7447828913862|4.7447828913862|4.724758799996|4.6887803654593|4.6887803654593|4.6887803654593|4.6887803654593|4.6887803654593|4.6887803654593|4.6538650465505|4.6538650465505|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.618819347383|4.618819347383|4.618819347383|4.618819347383|4.618819347383|4.5375770632441|4.517194093502|4.517194093502|4.5018824087651|4.4976473105254|4.4634968983136|4.4466635371802|4.4374267727701|4.4374267727701||4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4099185103143|4.3945910069634|4.3945910069634|4.3530791260982|4.3530791260982|4.3530791260982|4.3530791260982|4.3530791260982|4.3250877833128|4.312875215186|-4.5605997122353||||-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.7745553958224||-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8739472369434|-4.9338303649957|-4.9570336700076|-4.9758761371825|-4.9758761371825|-4.9758761371825|-4.9758761371825|-4.9758761371825|-4.9765288791892|-4.991143354866|-5.0418260197872|-5.0475844653706|-5.1483141414741|-5.1483141414741|-5.1645602209798|-5.1645602209798|-5.1645602209798|-5.1645602209798|-5.1645602209798|-5.1645602209798|-5.1645602209798|-5.176177870723|||||||-5.28741994113|-5.3049111389481|-5.3743962475502|-5.3743962475502|-5.4804892212328|-5.4804892212328|-5.4849880967071|-5.5772087081196|-5.6213431075681|-5.6442699118311|-5.6790305354332|-5.6790305354332|-5.6790305354332|-5.6790305354332|-5.8428116880231|-5.9231239250824|-6.00484310215|-6.00484310215||-6.00484310215|-6.00484310215|-6.0164923781078|-6.0661027027413|-6.2873365959906|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|4.7021950674966|4.6785500527439|4.4089442890018|4.273826908307|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.189447871106|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599||||||4.0057663931291|3.8675182675698|3.8107013348417|3.8107013348417|3.748557144147|3.6345078478719|3.6016754718252|-3.8619898267964|-3.8619898267964|||-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691
07080|100389|/equities/yidong|SHANGHAICOMP||-24.145228919407|-24.266163418283|-24.266163418283|-24.266163418283|-24.266163418283|-24.266163418283|-24.266163418283|-24.426848488373|-25.053091827198|-25.053091827198|-25.053091827198|-25.053091827198|-25.285657475574|21.879215518969|21.879215518969|21.879215518969|21.879215518969|21.831907263881|19.214575542881|19.214575542881|19.214575542881|19.214575542881|19.214575542881|19.153549140709|19.153549140709|18.711721996485|-20.677155308561|-20.677155308561|-20.677155308561|-20.677155308561|-20.677155308561|-20.902951245657|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668||18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.551398006202|18.314887275433|17.377266178622|17.377266178622|17.377266178622|17.377266178622|17.054738956573|16.794154014723|16.677949841968|16.591055375726|-18.009069395623||||-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.080077542819|-19.009529844431||-19.685033338499|-19.77972973711|-19.77972973711|-19.77972973711|-19.988032858975|17.975375332478|17.975375332478|17.975375332478|17.975375332478|17.975375332478|17.975375332478|17.864305670662|17.844923687849|17.844923687849|17.844923687849|17.844923687849|17.844923687849|17.71136208249|17.71136208249|17.71136208249|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|17.350080847013|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|||||||-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-19.871859091265|-20.844842294568|-21.451102284877||-21.451102284877|-22.20178066833|-22.337489948449|-22.337489948449|-22.337489948449|-23.227765359015|-24.224739910862|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.400256346889|20.362918053401|20.362918053401|20.362918053401|20.038052694423|20.038052694423|20.038052694423|20.038052694423|20.038052694423|18.618948345298|17.014523573038|17.014523573038|17.014523573038|16.729470645186|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|15.890816209928|15.555906293807|14.751561692487|14.146180421258|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.599153889101|13.599153889101|13.599153889101|13.599153889101|13.599153889101||||||13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|||13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.080046312911|11.342273916252|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.805153591693|11.892117312321|11.892117312321|11.892117312321|11.892117312321
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||-3.4970240871895|-3.5428045238376|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2092593833756|3.1746905844986|3.1746905844986|3.1746905844986|3.1591007225579|3.1384452043713|3.1354946625167|3.1122163017518|3.1085736574869|3.0995262797387|3.0983625182081|3.0970694498407|3.0839660516699|3.0532956246225|3.0103284919359|2.9753649989872|2.9398498844338|-3.1187304130688|-3.1187304130688|-3.1187304130688|-3.1187304130688|-3.1919226239671|-3.1949140441142|-3.2393489161821|-3.2498321444559|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2604303251409|-3.2677005011399|-3.2741115974672|-3.2759060666951||-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951||||-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2976734159161|-3.3345882641219|-3.3345882641219|-3.3345882641219|-3.3345882641219|-3.336209269248|-3.3449519227883||3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.0742965733973|3.0742965733973|3.0742965733973|3.0558850804929|2.9965390143532|2.9600433572286|2.9450480390647|2.9294978964174|2.9149977352712|2.8788863449729|2.8722180601082|2.8722180601082|2.8722180601082|2.8722180601082|2.8722180601082|2.8722180601082|2.8722180601082|2.8504683824208|2.8504683824208|2.8504683824208|2.8504683824208|2.8504683824208|2.8504683824208|2.8504683824208|2.8504683824208|2.8504683824208|2.8504683824208|-3.0324415501371|-3.0324415501371|-3.0324415501371|-3.0324415501371|-3.0324415501371|||||||-3.0324415501371|-3.0324415501371|-3.0324415501371|-3.0324415501371|-3.0453057340912|-3.0453057340912|-3.0453057340912|-3.0453057340912|-3.0453057340912|-3.0453057340912|-3.0453057340912|-3.0925619129927|-3.1306244669789|-3.1712493166255|-3.185307762864|-3.185307762864|-3.2247864381503|-3.2703182450082||-3.2749745934318|-3.2749745934318|-3.2749745934318|-3.2749745934318|-3.3110828762927|-3.3160283072101|-3.3160283072101|3.0920028162598|3.0920028162598|3.0920028162598|3.0920028162598|3.0920028162598|3.0920028162598|3.0920028162598|3.0763616209412|3.0763616209412|3.0754018497892|3.031557581207|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.9435766863994|2.9211963070953|2.8930201650064|2.8930201650064|2.8339111937859|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0855825119296|-3.0988673610795|-3.0988673610795|-3.113185980067|-3.1329844419|-3.1372902447631|-3.1372902447631|2.8074387859121|2.8074387859121|2.8074387859121||||||2.6427097266267|2.4768997900298|2.3887774803695|2.3680860442648|2.2929709980385|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|||-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.5004670401671|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3476359743545|9.3476359743545|9.3476359743545|9.2723732942419|9.1937478376844|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.8608185096969|-9.9392421824391|-10.089713637769|9.3042067766857|9.2580628372066|9.2580628372066|9.2580628372066|9.2580628372066|9.2580628372066|9.2580628372066|9.2184029659555||9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0628600926611|9.0183457851672|9.0183457851672|8.9238837324866||||8.9238837324866|8.8170930106649|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.4735362484695|8.4070478201895|8.4070478201895|8.4070478201895||8.4070478201895|8.3883865410519|8.2876514918752|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.8333124937695|-8.8333124937695|-8.8333124937695|-8.9720135068542|-9.0361261208461|-9.0468064766909|-9.1392291896636|-9.1402544305385|-9.161363536642|-9.161363536642|-9.228181607774|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|||||||-9.232103800148|-9.232103800148|-9.232103800148|-9.232103800148|-9.2796003868174|-9.2796003868174|-9.2796003868174|-9.2796003868174|-9.2796003868174|-9.2796003868174|-9.2796003868174|-9.5440004721827|-9.7466600319619|8.799553091065|8.799553091065|8.799553091065|8.799553091065|8.799553091065||8.799553091065|8.6167255846835|8.6095996688149|8.6095996688149|8.5245551875721|8.2645059483461|8.2365352879666|8.2365352879666|8.2365352879666|8.2365352879666|8.2365352879666|8.2365352879666|8.2365352879666|8.2365352879666|8.2365352879666|8.2255996905608|8.2255996905608|8.0251104790682|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.3422562563051|-9.5917573004088|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561||||||8.2295558370264|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|||8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1815228258402|8.1815228258402|8.0572476690379|7.9467940317166|7.9467940317166|7.9467940317166|7.9467940317166|7.9467940317166|7.8914379528907|7.8271530923741|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.197412256459|13.190457507482|13.18606410701|13.128959875184|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.570022352168|-13.90946924204|-13.981077109381|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843||-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843||||-13.992312765843|-14.023681164589|-14.141867691506|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.304968476022|-14.652187797454||-15.58687519699|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.557121318468|14.557121318468|14.557121318468|14.557121318468|14.557121318468|14.557121318468|13.964224454661|13.964224454661|13.943218256604|13.943218256604|13.943218256604|13.943218256604|13.943218256604|13.943218256604|13.943218256604|13.796909413483|13.609898975322|13.59433240673|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.565946274305|13.291050943296|-14.255428711788|||||||-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.255428711788|-14.55603177483|-14.610590483691|-14.635656756324|-14.772951622983|-14.91383507095|-15.076483327396|14.007121952932||14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|14.007121952932|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.805490774026|13.731656015041|13.630728761491|-15.084470770319|-15.084470770319|-15.239967158061|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.62154855804|-15.693942865578|-16.143825037444|14.427160671267|14.427160671267|14.427160671267||||||13.271844734652|12.640383205925|12.06209273925|12.060102628233|12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.031812053188|||12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.02756882295|11.851187712451|11.612986571811|11.548318605977|11.53090946471|-12.379197214642|-12.379197214642|-12.379197214642|-12.379197214642|-12.379197214642|-12.486329924838|-12.630366576796|-12.828185148907|-12.940205754916|-13.025228224508
07084|100684|/equities/changyuan|SHANGHAICOMP||-3.3189376078426|-3.3189376078426|-3.3465973759558|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1827023748461|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307||3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.0965053428037|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.6171936784856|-3.7246596321654||||-3.8885107553879||-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0689166255729|-4.1876849938251||-4.3818724076856|-4.4259691283558|-4.4637272987658|-4.4637272987658|-4.606363578405|-4.7281819402796|-4.7779801752415|-4.8244221636815|-4.867135757557|-4.9723732674028|-5.019781744027|-5.019781744027|-5.0709360766529|-5.0709360766529|-5.0709360766529|-5.0709360766529|-5.0854843643107|-5.1616495215008|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.6473611447811|4.5572043229083|4.5572043229083|4.5572043229083|4.5572043229083|4.5572043229083|4.5572043229083|4.5572043229083|4.5572043229083|4.4946714561228|4.3801904167338|4.3257670629471|4.3082553359059|||||||4.3082553359059|4.3082553359059|4.3082553359059|4.3082553359059|4.3082553359059|4.3082553359059|4.3082553359059|4.3082553359059|4.3082553359059|-5.0272375794627|-5.0272375794627|-5.0272375794627|-5.0272375794627|-5.0272375794627|-5.0272375794627|-5.0272375794627|-5.1774860192646|-5.3166509788686||-5.4679456200262|-5.4826752347524|-5.4826752347524|-5.4826752347524|-5.4826752347524|-5.5857501209637|-5.6180556285007|-5.7276611960502|-5.7276611960502|-5.7524015281567|-5.8121127126359|-5.8951248855219|-6.0445834233612|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.3562252057245|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.2458314919896|5.2458314919896|4.9931457334566|4.8473842733224|4.7220937800761|4.6095485237302|4.5077808517611|4.5077808517611|4.5077808517611|4.5077808517611|4.5077808517611|4.5077808517611|4.4895828370908|4.4895828370908|4.4895828370908||||||4.2712028958907|4.0752254303418|4.0537000273958|4.0537000273958|4.0537000273958|4.0537000273958|4.0537000273958|4.0096666918083|3.890185076427|||3.8840948281813|3.8428830502351|3.809856747452|3.809856747452|3.809856747452|3.809856747452|3.7758108702015|3.7758108702015|3.648840711773|3.648840711773|3.5676006191975|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.53729162031|-3.9663959571154
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.30499727929|-17.35701729445|-17.35701729445|-17.35701729445|-17.35701729445|-17.35701729445|-17.35701729445|-17.608907770098|-17.785070753614|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979||16.786489180979|16.698010514618|16.698010514618|16.562817409552|16.562817409552|16.562817409552|16.562817409552|16.464798215271|16.366441253425|16.110491120817|16.03498960866|15.926495350458|15.926495350458|15.926495350458|15.878883455702|15.724869514514|15.680411525357|-17.212271100359|-17.212271100359||||-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.711412304062||16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.587936101053|16.342706346616|16.226896339108|16.140996780053|15.886106956949|15.802903509584|15.802903509584|15.802903509584|15.788398660808|15.788398660808|15.609888091781|15.609861569025|15.609861569025|15.509846056411|15.346476670779|15.346476670779|15.228544450677|15.228544450677|15.228544450677|15.228544450677|15.228544450677|15.133381871025|14.943758889084|14.714731821357|14.660812891124|||||||14.646762045814|14.646762045814|14.646762045814|14.646762045814|14.646762045814|14.646762045814|-16.331429019679|-16.331429019679|-16.331429019679|-16.331429019679|-16.331429019679|-16.331429019679|-16.331429019679|-16.331429019679|-16.331429019679|-16.331429019679|-16.526587555927|-16.982319591356||-17.388688138142|-17.545210099899|-17.586446389526|-17.586446389526|-17.586446389526|-17.751606898142|-18.102341021247|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.664177322703|15.567503246649|15.567503246649|15.432966072599|15.432966072599|14.715517555387|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-17.124018669131|-17.124018669131|-17.124018669131|14.686449291607|14.686449291607|14.686449291607||||||13.771054535332|12.883393902716|12.506535747827|12.506535747827|12.241150939002|12.194138186027|12.194138186027|12.194138186027|12.194138186027|||12.194138186027|12.114597312663|12.007886295025|11.99487339623|11.968379740182|11.968379740182|11.968379740182|11.968379740182|11.968379740182|11.95153242158|11.88114713085|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|48.690446604335|-54.21735937463|-54.21735937463|-54.21735937463|-54.685397702972|-55.437111305439|-55.441789016949|-55.843655226216|-56.642394831429|-57.426659599069|-57.426659599069|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-59.416567582815|49.82596982115|49.82596982115|49.82596982115|49.82596982115|49.82596982115|47.019967112205|46.968500974701|46.968500974701|46.968500974701|46.968500974701|46.968500974701|46.968500974701|46.968500974701||46.968500974701|46.968500974701|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|43.095307790173|43.095307790173|43.095307790173|43.095307790173|42.106454278509|41.503892688448|41.503892688448|40.634881315954|35.857090113701||||34.759457573317|34.759457573317|34.759457573317|34.759457573317|34.593840264637|34.369268045777|33.426964240995|32.443851954105|32.357612934778|32.265680674127|32.164089815938|31.845656334386|31.561286011256|-39.042195414922|-39.042195414922|-39.042195414922|-40.087995846428|-41.409437532069||37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|36.31700973114|34.260565435452|34.196117728083|34.196117728083|34.196117728083|34.196117728083|34.196117728083|34.016240589186|33.522490281048|33.240543756422|33.21338400304|32.799313592244|||||||32.282569301713|-34.550837139162|-34.550837139162|-34.550837139162|-34.550837139162|-34.550837139162|-34.550837139162|-34.550837139162|-34.550837139162|-34.550837139162|-34.550837139162|-34.943051099384|-34.943051099384|-34.943051099384|-34.943051099384|-34.943051099384|-35.670058726828|-36.323953945947||-36.933283204847|-36.994201628161|-37.075187525868|-37.075187525868|-37.140764485597|34.316125783408|34.316125783408|34.316125783408|34.316125783408|34.316125783408|34.316125783408|34.316125783408|34.257915612817|34.18131178871|34.18131178871|34.18131178871|33.504233243898|33.003593951282|32.972337971275|32.972337971275|32.753708797632|32.644120699762|32.089022007914|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|-35.977844232144|-35.977844232144|-35.977844232144|-36.235381861331|-36.744869201053|-37.033684262056|-37.033684262056|-37.033684262056|-37.033684262056|-37.033684262056|-37.074547439353|-37.074547439353|-37.074547439353|-37.074547439353|-37.074547439353|-37.074547439353|-37.468949112795|-37.468949112795|-38.149942382068|33.39003102283|33.39003102283|33.39003102283||||||31.062811289675|29.537011899824|-31.548536677899|-31.548536677899|-31.548536677899|-31.548536677899|-31.555576223838|-31.555576223838|-31.555576223838|||-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.707862424307|-32.218224607197|-32.218224607197|-32.284693808784|-32.64743740849|-33.442708786906|-35.02100026041|30.774570218946|30.774570218946
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||27.944870565802|27.944870565802|27.944870565802|27.944870565802|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.882177628468|-31.882177628468|-31.882177628468|-31.882177628468|-32.269641758546|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|26.221288476611|25.010217314505|25.010217314505|25.010217314505|25.010217314505|24.397367513649|24.397367513649|23.07225162076||23.07225162076|23.07225162076|23.037038715375|23.037038715375|22.465715116086|22.465715116086|22.465715116086|22.465715116086|22.465715116086|22.424127359988|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.168522795105|21.741137354533||||21.602929902253|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411||21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.400688479448|-25.770209654729|-26.109122444701|-26.442357780217|-26.871508441236|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|||||||-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|-26.887651025761|22.279121962602|22.279121962602||22.279121962602|22.279121962602|22.279121962602|22.279121962602|22.279121962602|22.279121962602|22.279121962602|22.279121962602|21.790881825484|21.790881825484|21.790881825484|21.451534378304|21.047758234595|21.047758234595|20.928620379341|20.783312971785|20.783312971785|20.783312971785|20.783312971785|20.783312971785|20.783312971785|20.523126689807|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|18.897604393055|18.897604393055|18.871226548144|18.620622902844|18.620622902844|18.620622902844|18.620622902844|18.620622902844|18.620622902844|18.620622902844|17.464208512604|17.464208512604|17.464208512604|17.126897817519|16.967664406991|15.621849985361|15.525759779704|15.525759779704|15.525759779704|14.930844822738|14.779716341048|14.779716341048|14.779716341048|14.779716341048|14.779716341048|14.779716341048|14.779716341048||||||14.303574765556|13.300638318981|13.071264612372|12.890294193885|12.211993826386|-14.121118292812|-14.177803293999|-14.177803293999|-14.177803293999|||-14.405336662726|-14.708707593763|-14.768994578397|-14.768994578397|-14.768994578397|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.94915123788|-14.995723574332|-15.010522557105|-15.010522557105|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||24.656368240413|24.613417382958|24.613417382958|24.492685366474|24.127983570985|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|22.897088368923|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582||22.750924952582|22.750924952582|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.490209828564|22.191740449501|22.191740449501|22.185822416492|21.932025513326||||-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-24.859554075329||23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.736973885572|23.736973885572|23.736973885572|23.736973885572|23.736973885572|23.736973885572|23.504028829356|23.504028829356|23.504028829356|23.504028829356|23.504028829356|23.504028829356|23.504028829356|23.504028829356|23.504028829356|23.504028829356|23.504028829356|22.91336624757|22.889295182135|22.511994769735|22.134368831657|22.134368831657|22.134368831657|22.134368831657|22.134368831657|22.134368831657|21.957077166264|21.79244017506|21.79244017506|21.426565439862|21.426565439862|||||||21.426565439862|21.426565439862|21.426565439862|21.274974063812|21.274974063812|21.274974063812|-24.315375322225|-24.315375322225|-24.315375322225|-24.315375322225|-24.315375322225|-24.445875035395|-24.445875035395|-24.445875035395|-24.445875035395|-24.512083754131|-25.144537432534|-25.73504128229||-26.532268998484|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|23.304518330954|22.951687403147|22.728542084633|22.615547650767|22.615547650767|22.615547650767|22.615547650767|22.615547650767|22.615547650767|21.944498055194|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|20.616877440319|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512||||||19.042010887346|18.021678827296|17.170199074226|17.079666417923|16.652241935071|16.652241935071|-18.983988584892|-18.983988584892|-18.983988584892|||-19.328875556937|-19.691528125329|-19.721142976067|-19.809603815367|-20.135115761548|-20.70568396757|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.82838396406|-20.900426804752|-21.198252717357|-21.290280491887|-21.414756199584|-21.703618470017|-21.886797736291
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||-14.102179029072|-14.455754521251|-15.264171762334|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.388734084091|13.388734084091|13.388734084091|13.388734084091|13.254704773118|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.592289791999|-14.841988998981|-15.049432496595|-15.325380384906|-15.325380384906|-15.325380384906|-15.357245101898|-15.357245101898|-15.357245101898|-15.357245101898|13.496278206358|13.496278206358|13.496278206358|13.496278206358||13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.374257624773|13.374257624773|13.092372836415|13.092372836415|13.092372836415||||13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|-16.201402186279|-16.201402186279|-16.201402186279|-16.21489148551|-16.800435229737||14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|13.921994650744|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.784638978983|12.380418279466|12.380418279466|11.669424462661|11.669424462661|11.669424462661|11.669424462661|11.669424462661|11.669424462661|11.486027055697|11.23280790748|11.155341926569|-13.165338719586|-13.165338719586|-13.165338719586|||||||-13.165338719586|-13.165338719586|-13.165338719586|-13.165338719586|-13.197609247953|-13.197609247953|-13.197609247953|-13.197609247953|-13.197609247953|-13.197609247953|-13.197609247953|-13.653929553383|-13.653929553383|-13.653929553383|-13.653929553383|-13.653929553383|-14.128254927919|12.014371568201||12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|12.014371568201|11.694301797546|11.648113252496|11.169337439654|11.169337439654|11.078185435509|11.078185435509|11.078185435509|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|||10.042213169789|8.9791250406108|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-10.014843553587|-10.014843553587|-10.087048471288|8.693733311708|8.693733311708|8.693733311708||||||8.0880371740739|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|||-8.8560987810376|-8.8560987810376|-8.8560987810376|-8.8560987810376|-8.8895542202264|-9.1533938577738|-9.1982155034902|-9.4202394165333|-9.4991546910931|-9.6023946119601|-9.7252533480048|-9.7252533480048|-9.7252533480048|-9.7666092915446|-9.7666092915446|-9.794565841347|-10.032851189143|-10.082057177763|-10.082285443656|-10.380316990075|-10.445352414645
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9687763610831|7.9208624009017|7.9138427226783|7.9138427226783|7.8782613833747|7.8782613833747|7.8782613833747|7.8197351649958|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.5405347117498|-8.5855942841718|-8.6728942448648|-8.6728942448648|-8.8109934125512|-8.8606427040405|-8.8606427040405|-8.8606427040405|-8.8696032460869|-8.9201143512396|-8.9873490608696|-9.0136410146294|-9.0136410146294||-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262||||-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.278796056131|-9.7725512752041||-10.543945339996|-10.659267055098|-10.659267055098|-10.659267055098|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|8.6731146939396|8.6719177384816|8.6719177384816|8.6719177384816|8.6719177384816|8.6719177384816|8.6719177384816|8.6719177384816|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|||||||8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|8.491286861889|7.0372673493751|-8.3857806094286|-8.3857806094286|-8.3857806094286|-8.3857806094286|-8.3857806094286|-8.5986452508632|7.894901580434||7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.894901580434|7.8443848581728|7.8443848581728|7.7543163268231|7.6914625133036|7.6532912745474|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.5865081616738|7.5865081616738|7.5733106690804|7.5733106690804|7.5733106690804|7.4318647715977|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.1768933614022|-8.3283868287236|-8.3283868287236|-8.4482078258892|7.3697699169535|7.3697699169535|7.3697699169535||||||6.8591887531699|6.5985429880819|6.3661641365463|-6.9353209498457|-6.9353209498457|-6.9353209498457|-6.9353209498457|-6.9353209498457|-6.9353209498457|||-7.0725785364633|-7.1550325780909|-7.1550325780909|-7.1550325780909|-7.1667031612441|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.2288944894889|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||-124.22530871106|-125.0492325963|-126.24470532619|-126.7835631181|-126.89717790701|-126.89717790701|-126.89717790701|-126.99889898426|-126.99889898426|-126.99889898426|-126.99889898426|-128.02433342544|-128.15609035482|-128.15609035482|-128.43787659528|-128.43910882358|-128.43910882358|-129.76827858559|-129.76827858559|-130.26141959949|-130.82990637669|-131.69823234224|-131.76859164396|-133.10732872582|-133.10732872582|-133.10732872582|-135.25671882148|-135.25671882148|-135.25671882148|-135.25671882148|-137.13024393183|-140.02361113342|-141.34067669746|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.69183027772|130.69183027772|130.69183027772||130.69183027772|130.69183027772|130.11366311911|130.11366311911|130.11366311911|130.02406524953|129.67174682945|129.16415744721|128.2227307065|128.2227307065|127.52248093636|126.55830825205|124.6368616289|124.6368616289|123.90274671974|123.90274671974|123.90274671974|123.90274671974|122.68249866104||||-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-137.22126334622||125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|123.08366078015|123.08366078015|118.2746178163|-132.79699550103|-132.79699550103|-132.79699550103|-132.79699550103|-132.79699550103|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-133.52281170748|-135.27867699622|-137.32853530246|-139.2967069767|-139.94244449912|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|||||||-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-140.97758102859|-142.89669979646|-142.89669979646||-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-142.89669979646|-143.40467186585|-146.56296582371|-147.98607429035|-148.84563640496|-150.85071101609|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-153.50410692782|-153.50410692782|-153.50410692782|-153.50410692782|-153.50410692782|-153.50410692782|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533||||||125.91877473638|119.5641923883|117.79937362406|117.79937362406|116.47873442523|116.47873442523|115.63026410068|113.98427975249|113.98427975249|||113.98427975249|113.98427975249|113.98427975249|113.98427975249|113.98427975249|113.98427975249|112.44475441588|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-125.67311681799|-126.67219629384|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||19.30059251327|19.30059251327|19.30059251327|19.157880354134|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|-22.089040622606|-22.089040622606|-22.089040622606|-22.089040622606|-22.305600653638|-22.799000221876|20.361111051078|18.177901142433|-18.86351685662|-18.86351685662|-19.046130446802|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722||17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|16.586650902921|16.227390985681|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326||||-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.641791858889||-19.538102192589|-19.759002415017|-20.240003179263|-20.361670148319|-20.981855114241|-21.648172387304|-21.75741323809|-23.189348690821|-25.884831738818|23.393521493951|21.018357376567|18.838174082958|16.821304138196|14.95589320714||||||13.256272506745|13.256272506745|13.256272506745|13.256272506745|13.256272506745|13.256272506745|13.256272506745|13.256272506745|13.256272506745|13.256272506745|13.037525230018|13.008916913765|12.806587396196|12.806587396196|12.806587396196|12.400929437323|12.400929437323|12.400929437323|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|||||||-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-13.9791971051|-14.15168706576|-14.15168706576|-14.15168706576|-14.15168706576|-14.15168706576|-14.719096784239|-15.133996518061||-15.445551748193|-15.693391185245|-16.060174247906|-16.060174247906|-16.223526448326|-16.645029459084|-17.236699220963|-17.914110578241|-17.978456299771|-18.578284309163|-19.549205512752|-20.48744987884|-20.923272797095|-20.923272797095|-22.187525321629|18.919845826358|18.919845826358|16.797606846724|14.820674681039|||||||||||12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.616513044242|12.296682089204|12.296682089204|11.835202130603|11.414447224345|11.414447224345|10.687163578367|-11.889754399351|-11.889754399351|-11.889754399351|-11.889754399351|-12.035313970135|-12.035313970135|-12.109228283658|10.524694498931|10.524694498931|10.524694498931||||||9.8707712585779|9.4264129990839|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|||-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.574095768848|-10.615106259363|-10.730117809526|-11.03513093762|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009
07093|100973|/equities/b-ray-media|SHANGHAICOMP||4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9172745718488|4.9172745718488|4.7669719870366|4.7269141300541|4.7269141300541|4.7269141300541|4.7269141300541|4.7269141300541|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.526661587951|4.4770514243884|4.4770514243884|4.4259523845078|4.4259523845078|4.4259523845078|4.4259523845078||4.4082804229923|4.3258673644803|4.2873286784034|4.2873286784034|4.2873286784034|4.2873286784034|4.2873286784034|4.2873286784034|4.2742541962576|4.1836156242106|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1213982985586||||-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.7814689898839||-4.9682333116608|-4.9682333116608|-4.986926172053|-4.9943621929875|-5.0748468567255|-5.0859411214594|-5.1154903542999|-5.1299891882477|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.6002471561792|4.6002471561792|4.5552744198245|4.4814162307759|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|||||||-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.1036288067499|-5.3454239305208|-5.3454239305208|-5.3454239305208|-5.3749674230385|-5.3749674230385|-5.6349637938393|-5.8294043224005||-6.0193383606438|-6.1488127188629|-6.1488127188629|-6.2047920974036|-6.2775466212454|-6.4811629728942|-6.8862921083933|5.6480859963374|5.6480859963374|5.6480859963374|5.6480859963374|5.5628734659571|4.7754148721053|4.6599052481468|4.5198950030865|4.5187723083034|4.4364134385338|4.4093484695477|4.395159715178|4.395159715178|4.395159715178|4.395159715178|4.395159715178|4.395159715178|4.1391480451778|4.1391480451778|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.1181878454613|4.1181878454613|4.059800019373|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.839909399805|-4.9954545909139|4.2906732228101|4.2906732228101||||||3.935747851564|3.7708309377051|3.5909234114064|3.5421371269638|-3.8191003689522|-3.8191003689522|-3.8191003689522|-3.8191003689522|-3.8191003689522|||-3.8962225924327|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8665905051304|-9.9062232211874|-9.9062232211874|-9.916453257771|9.4173505897107|9.4173505897107|9.4173505897107||9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4120564057631|9.3295069882386|9.2847656948888|9.2847656948888|9.2847656948888|9.2847656948888|9.2847656948888|9.2569616882364|-9.7461528278115|-9.7461528278115|-9.7461528278115||||-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115||9.1959407620163|9.1716011688147|9.1186186215637|9.1186186215637|9.1186186215637|9.1186186215637|9.1186186215637|9.0796031289486|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4493956506525|-9.4598843720527|-9.4676490522062|-9.4866108038346|-9.4866108038346|-9.4866108038346|-9.5051229903344|-9.5056927413018|-9.5146584742898|-9.5285093777306|-9.6027885535169|-9.6114311327325|-9.6477016994012|-9.7207794265231|-9.7425325265946|-9.7794809199508|-9.8137402676095|-9.8137402676095|-9.8137402676095|-9.8137402676095|||||||-9.8137402676095|-9.8137402676095|-9.8233215895393|-9.8233215895393|-9.9114684624913|-9.9253934748677|-9.9253934748677|-9.9261711795385|-9.9261711795385|-9.9261711795385|-9.9261711795385|-10.156749878191|-10.156749878191|-10.156749878191|-10.156749878191|-10.166388522544|-10.247269081|9.522395544856||9.522395544856|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4950691130471|9.4615050189672|9.4615050189672|9.4108086359572|9.4108086359572|9.399787029963|9.379763745976|9.3455109651596|9.3455109651596|9.2977898447282|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.0971887984766|9.0971887984766|9.0490983237706|9.0034426307106|8.9777142841975|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052||||||8.5060173920234|8.2105751491741|7.9933026014968|-8.410910430998|-8.410910430998|-8.410910430998|-8.410910430998|-8.410910430998|-8.410910430998|||-8.4632340442807|-8.5358153991866|-8.5425725703954|-8.5973027288383|-8.6536701056103|-8.7457444770182|-8.8513826378015|-8.9198701655232|-9.0143001648412|-9.1253333193976|-9.1362136919947|-9.1362136919947|-9.1758845291014|-9.1758845291014|-9.1758845291014|-9.1758845291014|-9.2137605306699|-9.2652888957212|-9.4980991354198|-9.6923324256705|-9.7523758281653
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|13.472596513422|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.237874154934|-14.747223704428|-14.747223704428|-14.747223704428|-14.747223704428|-14.747223704428|-14.970248215034|-14.994072133909|-14.994072133909|-15.063969222053|-15.113854981511|-15.459283300075|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936||13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.225260555937|13.225260555937|-15.045983894845|-15.045983894845||||-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.088272156738|-15.325003216027|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.449343225462|-18.573714650453||15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|14.980553568709|14.980553568709|14.980553568709|14.980553568709|14.980553568709|14.980553568709|14.980553568709|14.980553568709|14.399880207748|14.399880207748|13.982561447439|13.982561447439|13.982561447439|13.982561447439|13.982561447439|13.982561447439|13.982561447439|13.982561447439|13.801735403601|13.138443113605|13.138443113605|13.138443113605|12.73993759822|||||||12.019375066747|11.692448721324|11.692448721324|11.692448721324|11.423759464536|11.423759464536|11.423759464536|11.423759464536|11.251634093592|11.251634093592|11.251634093592|11.251634093592|10.959593318645|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474||10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|10.74237105474|-13.069887228937|-13.069887228937|-13.069887228937|-13.069887228937|-13.069887228937|-13.069887228937|-13.069887228937|-13.069887228937|-13.069887228937|-13.07043008907|-13.476589309986|-13.985098586939|-14.165910987112|-14.165910987112|-14.165910987112|-14.165910987112|-14.530248294477|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.063877611814|9.9593087627474|9.0697876031733|8.5665893387325|8.5665893387325|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|8.0258753872848|8.0258753872848|8.0258753872848||||||7.6404167918074|7.0887969100594|6.6597741537756|-7.5479361563601|-7.5479361563601|-7.5479361563601|-7.5479361563601|-7.5479361563601|-7.5479361563601|||-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.7505087510997|-7.80723175917|-7.8124798129436|-7.953370464981|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197
07096|100556|/equities/xuguang|SHANGHAICOMP||12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.184338041672|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|10.94113371781|10.594592920183|10.410658482312|9.9512874060192|9.2673171539643|9.2673171539643|9.2673171539643|9.2673171539643|9.2673171539643||9.2673171539643|9.2673171539643|9.0359084362827|8.7665645540911|8.5717379187167|8.3044804114711|8.3044804114711|8.3044804114711|8.3044804114711|8.3044804114711|8.1833117823481|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166||||-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.8563127025566|8.3164709639373||8.3164709639373|8.3164709639373|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.836440769701|7.7088227447191|7.5884856569815|7.5884856569815|6.9994279397912|6.9881211491509|6.9881211491509|6.9834212015788|6.9834212015788|6.9504677665145|6.9121865047251|6.8829850370392|-7.6842797485393|-7.6842797485393|-7.6842797485393|||||||-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.6842797485393|-7.97308834034|-8.1400981527544||-8.4645533939177|-8.603392854882|-8.6873368377459|-8.6873368377459|-8.7953744326446|-8.9193049442342|-8.9612202038723|-8.9612202038723|-8.9612202038723|-8.9824674251298|-9.0621855129378|-9.1785397915462|-9.4080050632265|-9.4080050632265|-9.4080050632265|-9.4080050632265|-9.4080050632265|-9.5072283926834|-9.5989415706081|-9.5989415706081|-9.5989415706081|-9.5989415706081|-9.5989415706081|-9.5989415706081|-9.5989415706081|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-10.096133250086|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|7.4213594553011|7.1642885867244|6.9464318954819|6.4754798107537|6.1960885451009|6.1296771806172|6.1296771806172|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0442781339387||||||5.5153090832741|5.107565733913|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|||-5.4858440526312|-5.5683456485416|-5.5683456485416|-5.5683456485416|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.6565713389514|-5.6659519770261|-5.6659519770261|-5.763279978712|-5.795866904744|-5.8865187279477|-5.8996159757846|-5.8996159757846
07097|100828|/equities/eagle-mining|SHANGHAICOMP||7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.0607460041917|7.0602732256691|6.8064144535904|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6265017444141|6.3072241339691|6.3024716149445|6.1566350736746|6.1307055462873|5.968005894453|5.8394511527824|5.6660566668828|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5570062372481|5.5133400198923|5.4581556052087|5.4133792432807|5.4133792432807|5.4133792432807|5.4133792432807|-5.7315034377179|-5.7315034377179|-5.7315034377179||-5.7315034377179|-5.7722260938311|-5.7902510415872|-5.8513902835669|-5.8754333845578|-5.8832592822669|-5.8881676117649|-5.8881676117649|-5.8881676117649|-5.8881676117649|-5.9412973898507|-5.963108117697|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377||||-6.0161412791849|-6.0634905316699|5.451967890225|5.451967890225|5.451967890225|5.3816308259546|5.3551455338332|5.2484947133431|5.0888832066202|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.9047624231136|5.4872282758356||5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.3602536271017|5.1425039580576|5.1088931616934|5.0559925036068|4.9122139564748|4.7785711941449|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.1011408651459|-5.132378984887|-5.166532067677|-5.1894223800665|4.856424820344|4.856424820344|4.856424820344|4.856424820344|4.856424820344|4.856424820344|4.856424820344|4.856424820344|4.856424820344|||||||4.856424820344|4.856424820344|4.856424820344|4.856424820344|4.8188056282648|4.7881171761231|4.7456857957527|4.6574286132041|4.6021429597209|4.5902761402678|4.5902761402678|4.5902761402678|4.5902761402678|4.5902761402678|4.5902761402678|4.5902761402678|4.5902761402678|4.5902761402678||4.5902761402678|4.582827606451|-4.9595540623354|-4.9595540623354|-4.9595540623354|-4.9595540623354|-4.9595540623354|-4.9595540623354|-4.9839489835817|-5.0449433479396|-5.0966037549009|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.2106975811271|-5.2418860613801|-5.2905769135606|-5.2905769135606|-5.2905769135606|-5.2905769135606|-5.2905769135606|-5.3934187123127|-5.3954653683577|4.7733119318686|4.7733119318686|4.7733119318686|4.7733119318686|4.7733119318686|4.7733119318686|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.4510579253178|4.3517383470631|4.3517383470631|4.2580427212291|4.048380776994|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245||||||3.8533267551898|3.6498074194059|3.452910464029|-3.8280103733512|-3.8280103733512|-3.8280103733512|-3.8280103733512|-3.8280103733512|-3.8280103733512|||-3.9022631795058|-3.9022631795058|-3.9022631795058|-3.9022631795058|-3.9080702365383|-4.024522536435|-4.0683582948736|-4.1420647885061|-4.2356274951009|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3551992091275|-4.3551992091275|-4.3752215607008|-4.4963571476761|-4.5057358267062
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.7682246800858|5.7682246800858|5.710249807724|5.6329774316278|5.6329774316278|5.6329774316278|5.6329774316278|5.6329774316278|5.6329774316278|5.3451134332368|5.3451134332368|5.3451134332368|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2529198425389|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1397700120373|5.1397700120373|5.0915681405033|5.0915681405033||5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0534120052782|5.0321244895157|5.0057711321259|5.0057711321259|4.9573331214634|4.9573331214634|4.9573331214634|4.9557198420531|4.9557198420531|4.9369107766689|4.8049010219111||||-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.4704383297295|-5.6699312708478||5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2076669470607|5.1995707374949|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.7169632127789|-5.8138476401465|-5.8347117698648|-5.8347117698648|-5.8347117698648|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|||||||5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3961690301725|5.3771896433318|-6.4029162051325|-6.4029162051325|-6.5595763530431|-6.5595763530431||-6.5595763530431|-6.6420113961471|-6.6420113961471|-6.6420113961471|-6.6844571343807|-6.7260633565483|-6.8250703389443|-6.859345916735|-6.859345916735|-6.9792732704865|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1211795633554|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.279498554769|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1031380838439|5.9829311841378|5.6838125910637|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|5.5530287415729|5.5530287415729|5.5530287415729||||||5.3011433185191|5.0123813219701|4.7854237101514|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|||4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|-5.2659587007541|-5.2659587007541|-5.376620754244|-5.4923711164524
07099|101016|/equities/jilong-gold|SHANGHAICOMP||-24.382466123471|-24.382466123471|-24.651625571881|-24.651625571881|-24.994583273634|-25.304388423038|-25.304388423038|-25.304388423038|-25.304388423038|-25.304388423038|-25.304388423038|-25.661542251456|-25.680602633012|-25.815670528956|-25.839842031778|-25.839842031778|-25.839842031778|-25.986491625376|-26.346778907977|-26.346778907977|-26.518088383368|-27.103938930197|-27.103938930197|-27.103938930197|-27.103938930197|-27.430487068675|-27.995542005457|-28.331157953383|-28.921841496496|-29.534268452358|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321||-29.640278486321|-29.640278486321|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-30.095019288585|-30.095019288585|-30.095019288585|-30.627243514112|-31.290118681519|-31.290118681519|-31.290118681519||||-31.290118681519|-31.354576520487|-31.527862262245|26.768247332562|26.768247332562|26.768247332562|26.768247332562|25.67790571847|25.67790571847|25.67790571847|25.031562134054|23.468402964569|22.654893246731|22.215435283538|20.696309950863|20.696309950863|20.696309950863|20.696309950863||20.696309950863|20.696309950863|20.696309950863|20.24478796115|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.298997818463|18.434998127082|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.280454973524|-20.813839016298|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.897924729979|18.188805285202|18.128709063984|18.128709063984|17.575788429553|||||||16.665876312581|16.546390369016|16.546390369016|16.378766724885|16.058629668885|15.785406340706|15.785406340706|15.585451697362|15.346336257538|15.346336257538|15.346336257538|-16.785202105741|-16.785202105741|-16.785202105741|-16.785202105741|-16.785202105741|-16.785202105741|-16.785202105741||-16.785202105741|-16.921903256987|-16.921903256987|-16.921903256987|-16.921903256987|-17.0471150394|-17.197358847716|-17.197358847716|-17.197358847716|-17.483176921317|-17.651863652809|-17.85040387218|-17.984694161355|-17.984694161355|-17.984694161355|-17.984694161355|-17.984694161355|-17.984694161355|-18.025770362151|-18.248634002752|-18.371955987047|-18.371955987047|-18.533285163322|-18.621983235057|-18.690537550909|-18.743373450154|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.295793542059|-19.434771123629|-19.644189904246|-20.082703193658|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277||||||17.292241175194|17.228397325586|17.228397325586|17.228397325586|16.71877538265|16.405306196889|-18.252772888208|-18.252772888208|-18.252772888208|||-18.252772888208|-18.252772888208|-18.405151171773|-18.405151171773|-18.576278999216|-18.59738104771|-18.59738104771|-18.648201761758|-18.79522409496|-19.0502489944|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||9.6176891017221|9.6176891017221|9.6176891017221|9.6176891017221|9.5062612908809|9.5062612908809|9.5062612908809|9.5062612908809|9.5062612908809|9.5062612908809|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.2790644468855|9.0161828798266|8.957980822878|8.753867837408|8.5857630499827|8.5857630499827|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756||8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.1808500431925|8.1037220582863|8.0141360081456|-8.8187888585039|-8.8187888585039||||-8.8187888585039|-8.8187888585039|-9.0380985430554|-9.1656655395115|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.4329432415012||-9.7923142898017|-9.7923142898017|-9.7923142898017|-9.7923142898017|-9.9625716725912|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|8.9580735399412|8.9580735399412|8.9111923326041|8.7896585584775|8.6568126416955|8.6568126416955|8.6568126416955|8.6568126416955|8.6568126416955|8.6568126416955|8.6435963107668|8.6435963107668|8.4978846922542|8.4593160831294|8.4168836730835|8.4168836730835|8.4168836730835|8.4168836730835|8.4168836730835|8.3804255743951|-9.0034377893241|-9.0034377893241|-9.0034377893241|-9.0034377893241|-9.0034377893241|||||||-9.0034377893241|-9.0034377893241|-9.0034377893241|-9.0034377893241|-9.0125900634738|-9.0125900634738|-9.0125900634738|-9.0125900634738|-9.0125900634738|-9.0125900634738|-9.0125900634738|-9.1479971299572|-9.1479971299572|-9.1479971299572|-9.2711690602973|-9.2711690602973|-9.4124104908523|-9.6704561899566||-9.9616179676479|-9.9770819811099|-9.9770819811099|-9.9770819811099|-10.00675801746|-10.100841675775|-10.128898138559|-10.128898138559|-10.128898138559|-10.195442352864|-10.220491420531|-10.336657324658|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.42624916855|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.0236506955131|9.0236506955131|9.0236506955131|8.6390567373682|8.1148231980472|8.1148231980472|8.1148231980472|8.1086924337976|8.1033244279717|8.1033244279717|7.9968819858231|7.9968819858231|7.9787582028351|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656||||||7.6097284782544|7.171920510201|6.9338003750955|-7.5697056893708|-7.5697056893708|-7.5697056893708|-7.5697056893708|-7.5697056893708|-7.5697056893708|||-7.6269458672604|-7.6269458672604|-7.6269458672604|-7.6269458672604|-7.6560511744906|-7.7557494327596|-7.7557494327596|-7.7557494327596|-7.7819012047232|-7.7819012047232|-7.7819012047232|-7.7819012047232|-7.7819012047232|-7.9015569820869|-8.0695076402545|-8.073897619658|-8.0859972852394|-8.1444414079107|-8.2193107472424|-8.2193107472424|7.4375756324782
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.4816101561649|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.6502380199869|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045||-4.6629215413045|-4.6660238828605|-4.6689152547988|-4.6760171066029|-4.6977965975584|-4.7381074588367|-4.8101195671899|-4.8552271254497|-4.8552271254497|-4.8552271254497|-4.8552271254497|-4.9114529889843|-4.9114529889843|-4.95439230535|-4.9709914164804|-5.0416572841299|-5.0730344645624|-5.0730344645624|-5.0730344645624||||-5.0983715976217|-5.1726353129787|-5.2929280820867|-5.431586749397|-5.5550965545821|-5.7528850765414|4.7711043475332|4.7711043475332|4.7711043475332|4.2851156259314|4.2812540973577|4.2812540973577|4.1952819785976|4.0936468929608|3.8984964258759|-4.6798193092591|-4.6798193092591|-4.7342591609361||4.2975071070805|4.2788969011455|4.2454407978223|4.2397003698448|4.2397003698448|4.2397003698448|4.2397003698448|4.1574898731043|4.1574898731043|4.1574898731043|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|||||||-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.5237443103569|-4.5721105430378|-4.5721105430378|-4.5721105430378|-4.5721105430378|-4.6756783694971|-4.7640870380124||-4.8600587754306|-4.8600587754306|-4.8600587754306|-4.8600587754306|-4.9011764690674|-4.9568625738661|-5.0065142104406|-5.1250157035477|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.5468175911177|4.4470196590677|4.4032957742556|4.4032957742556|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239||||||4.1619928907958|3.9522141959499|3.8080160381872|3.7983509967149|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|||-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0485301107877|-4.0782470887965|-4.0782470887965|-4.111941212423|-4.1938236488317|-4.2046587189302|-4.2046587189302|-4.2546208258321|-4.2660988045232|-4.2660988045232|-4.2660988045232|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.747812205699|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|17.159953402061|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.686222762538|-18.866914875721|-18.997127673598|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576||-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.164951147427|-19.304137776651|-19.304137776651|-19.373486172665|-19.495540022308|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786||||-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.856293889513||17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.812367022567|17.65985156489|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.103075186229|17.103075186229|17.103075186229|17.006751342854|16.969116838981|16.969116838981|16.969116838981|16.708941224546|16.708941224546|16.708941224546|16.708941224546|16.572643872803|16.572643872803|-18.032611162508|-18.032611162508|||||||-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.032611162508|-18.166371854544|-18.166371854544|-18.255412985219|-18.35657058969|-18.655632933144|-18.884591800377||-19.143435511771|-19.356957959765|-19.356957959765|-19.368843237155|-19.455936608042|-19.54270657933|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.95492674633|-20.076139115698|-20.076139115698|-20.076139115698|-20.076139115698|-20.177376163676|-20.424307704716|-20.497008933789|-20.5183794335|-20.5183794335|-20.5183794335|17.834759773789|17.834759773789|17.834759773789|17.834759773789|17.834759773789|17.834759773789|17.834759773789||||||16.999176093802|15.777419166283|15.324337413585|15.324337413585|15.324337413585|15.324337413585|15.324337413585|15.324337413585|15.324337413585|||15.324337413585|15.324337413585|15.085930535833|14.942635549985|14.942635549985|14.942635549985|14.921261272919|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.679577644891|-16.727308229414|-17.14423132363|-17.250556717095|-17.250556717095|-17.250556717095
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||12.098399690354|12.098399690354|12.098399690354|11.800998045229|11.800998045229|11.800998045229|11.800998045229|11.800998045229|11.800998045229|11.753886568572|11.658207005953|11.518563503132|11.458632281923|11.458632281923|11.458632281923|11.428789873541|11.428789873541|11.428789873541|11.387544388705|11.383547188494|11.383547188494|11.383547188494|11.383547188494|11.383547188494|11.338941072594|11.166601418534|11.144557051171|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.028055306704|11.017538182244|11.017538182244|11.017538182244||10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.984241587083|10.82860163203|10.702335129746|-11.33850117823|-11.33850117823||||-11.33850117823|-11.33850117823|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279||-11.788198433679|-11.830220339874|-12.011568173189|-12.011568173189|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.443485220849|11.443485220849|11.443485220849|11.344055716122|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|-11.953882642682|||||||-12.008990253558|-12.008990253558|-12.009901965137|-12.009901965137|-12.009901965137|-12.009901965137|-12.009901965137|-12.009901965137|-12.009901965137|-12.009901965137|-12.009901965137|-12.06852776065|-12.06852776065|-12.06852776065|-12.188364362877|-12.284293439831|-12.551436877743|-12.824338355108||-12.824338355108|-12.824338355108|-12.824338355108|-12.824338355108|-12.824338355108|-12.872921160994|-12.872921160994|-12.872921160994|-12.872921160994|-12.969717319289|-12.969717319289|-13.05468623669|-13.295206414671|-13.332470642207|-13.332470642207|-13.332470642207|-13.332470642207|-13.338481804321|-13.338481804321|-13.390753051262|-13.390753051262|-13.390753051262|-13.390753051262|-13.390753051262|-13.390753051262|-13.398058755112|-13.484509793599|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.991753361124|-14.280450425709|-14.280450425709|-14.280450425709|12.572105119797|12.572105119797|12.572105119797||||||11.706783716515|10.955870461283|10.478189282746|10.405210394694|-11.139110806908|-11.139110806908|-11.139110806908|-11.139110806908|-11.139110806908|||-11.22178973459|-11.339594909341|-11.339594909341|-11.339594909341|-11.457882851131|-11.613203386209|-11.676177105959|-11.676177105959|-11.756863366295|-11.83046461908|-11.83046461908|-11.83046461908|-11.891627331222|-12.32403052697|-12.391700144712|-12.459667122038|-12.568518810439|-12.662243133307|-12.803047875034|12.023439553197|12.023439553197
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|20.816810614269|20.816810614269|20.816123852516|20.816123852516|20.569581757414|20.557312711993|20.450903716925|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-22.119460556567|-22.507178913289|-22.553532108923|-22.829481002644|-22.885533832792|-23.126147719758|-23.558498352255|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762||-23.586055767762|-23.58914270841|-23.58914270841|-24.065157683281|-24.269064461289|-24.462294087474|-24.857549121716|-25.33783110285|-25.557630734976|-25.557630734976|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446||||-25.586250352446|-25.586250352446|-26.064166969263|-26.174073689739|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-27.477032511906|-29.070036510048||-29.424189496139|-29.424189496139|-29.424189496139|-29.424189496139|-29.61743346861|-29.802147247295|-30.386830067083|-31.192033899542|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.017826326431|24.454692892987|24.454692892987|24.454692892987|23.608214961016|23.608214961016|23.608214961016|23.608214961016|23.608214961016|23.608214961016|23.608214961016|23.125943938553|23.125943938553|22.808271186947|22.519744415415|21.832264173032|21.832264173032|21.832264173032|21.739803601432|21.739803601432|21.739803601432|21.739803601432|21.408669896842|20.179078362518|-22.26986242052|-22.26986242052|||||||-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-22.26986242052|-23.314846311631|-23.429274862147|-23.447527056641|-23.808614084391|-23.808614084391|-24.902348753774|-25.887610697045||21.680002370691|21.680002370691|21.680002370691|21.680002370691|21.680002370691|21.680002370691|21.680002370691|21.680002370691|21.515249777252|-24.663795696255|-24.663795696255|-24.663795696255|-24.663795696255|-24.663795696255|-24.663795696255|-24.663795696255|-24.663795696255|-24.741105875553|-24.741105875553|-24.827017237277|-24.827017237277|-24.827017237277|-24.827017237277|-24.827017237277|-24.827017237277|-24.827017237277|-24.827017237277|-25.977797006602|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.158088379074|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.779083182507|20.905504231681|20.905504231681|20.905504231681||||||19.22444926923|17.676055820181|17.130398710545|-19.015604622646|-19.015604622646|-19.015604622646|-19.015604622646|-19.015604622646|-19.015604622646|||-19.3390052931|-19.446513403761|-19.446513403761|-19.446513403761|-19.446513403761|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-20.063250202435|-20.411944118361|-20.521049304384|-20.641001998302|-20.641001998302|-20.641001998302|-20.641001998302|-20.641001998302
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.5458847504842|6.3915388034437|6.3318479246234|6.3318479246234|6.3318479246234|6.3318479246234|6.3318479246234|6.3318479246234|6.2764978614489|6.2288863887433|6.1996836665812|6.1996836665812|6.1996836665812|6.1996836665812|6.1996836665812|6.1340929671065|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028||6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028||||6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-7.124189695242||-7.4196555708547|-7.4285050964022|-7.4285050964022|-7.4285050964022|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|||||||-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5729178604896|-7.6282422738401|-7.6519359965157|-7.6760937661093|-7.6760937661093|-7.89065983231|-8.0712887703835||-8.2814318802025|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|7.3294437718988|6.9516040564247|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.7908446777928|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.4413900329725|6.4398780083277|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481||||||5.9609549718202|5.6566167360214|-6.1760830601723|-6.1760830601723|-6.1760830601723|-6.1760830601723|-6.1909371990931|-6.1909371990931|-6.1909371990931|||-6.3188190348691|-6.3647989043203|-6.4319985717101|-6.5016652047152|-6.5201835300652|-6.7035373478165|-6.8105968666332|-6.8573301315591|-6.8764778508395|-7.2188643497063|-7.6326269884721|7.1865255016072|6.8139171752646|6.1276856697615|5.4974288716378|-5.8523013310893|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.006863455556|10.690959458641|10.616994544764|10.616994544764|10.616994544764|10.616994544764|10.616994544764|10.601661016433|10.541845482685|10.524966190245|10.524966190245|10.524966190245|10.524966190245|10.524966190245|10.263296072115|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282||10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.092879707885|10.005540386777|10.005540386777|10.005540386777|10.005540386777|10.005540386777|9.7372667700502|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713||||9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.6625520504382|9.6625520504382|9.6625520504382|9.6625520504382|9.6625520504382|9.5778360672423|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109||-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.553101043184|-10.725112310471|-10.805680027076|-10.904088910497|-10.91787664987|-10.954720962214|-10.954720962214|-10.954720962214|-11.09934706473|-11.09934706473|-11.179274556632|-11.354194055658|-11.423549001594|-11.541720992084|-11.708023633952|-11.752248488526|-11.879911476048|-11.879911476048|-11.879911476048|-11.879911476048|-11.879911476048|||||||-11.879911476048|-11.879911476048|-11.879911476048|-11.879911476048|-12.09212420348|-12.28401413745|-12.28401413745|-12.28401413745|-12.28401413745|-12.28401413745|-12.331126645609|-12.344030331024|-12.461700013886|-12.624111126539|-12.719012470905|-12.783072054726|-12.783072054726|-12.783072054726||-12.783072054726|-12.783072054726|-12.783072054726|-12.783072054726|-12.783072054726|-12.783072054726|-12.917858031438|-13.215953565357|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.363084803384|-13.553983328918|-13.707758875002|-13.752510410006|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.924282601042|-14.150966229463|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062||||||12.660320166561|12.660320166561|12.660320166561|12.660320166561|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|||12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.290907882791
07107|101144|/equities/xinji-energy|SHANGHAICOMP||-6.8792092761223|-7.0057882689574|6.5791510931833|6.5791510931833|6.5791510931833|6.5791510931833|6.5791510931833|6.5791510931833|6.3997811107312|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7368960865472|-6.7498846063055|-6.8026496579291|-6.8862771380877|-6.9241969440751|-6.9369369754484|-6.9369369754484|-6.9369369754484|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819||6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819||||6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6221505900292|6.5118338818979|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368||6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.3299651427785|-6.654133567129|-6.654133567129|-6.654133567129|-6.654133567129|-6.654133567129|-6.654133567129|-6.7507038214851|-6.8380042821223|-6.8677825960908|-6.8807648307221|-6.8807648307221|-6.8807648307221|-6.925849716546|-7.0003884552605|-7.0515429177425|-7.0822697920425|-7.1808551994544|-7.2031725211918|-7.2896360604829|-7.4107068610265|-7.4169906725022|-7.4169906725022|-7.4169906725022|-7.4169906725022|-7.4169906725022|-7.4169906725022|||||||-7.4169906725022|-7.4169906725022|-7.4169906725022|-7.4169906725022|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.4601302229413|-7.5810856539897|-7.5810856539897|-7.5810856539897|-7.5810856539897||-7.5810856539897|-7.5810856539897|-7.5810856539897|-7.5810856539897|-7.5810856539897|-7.5810856539897|-7.7145397617742|-7.9233777472624|-8.1365308440669|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1423233208401|-8.1792479551879|-8.2515405123429|-8.2515405123429|-8.353378448773|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688||||||7.6659920337319|7.3649914135005|7.0259155890414|7.0259155890414|6.8787947916399|-7.8382163166251|-7.8382163166251|-7.8591290976435|-7.8751436367995|||-7.9293749675052|-7.9293749675052|-7.9520832813334|-8.1745368944883|-8.3394854584535|-8.541094810786|-8.6867720098652|-8.8041913477754|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.710998088778|32.702219573062|32.641753480514|32.641753480514|31.918056803368|31.688790517868|31.688790517868|31.688790517868|31.688790517868|31.688790517868|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.0862574395|30.753618537989|30.246197702961|30.246197702961|29.871778808763|29.871778808763|29.871778808763|29.871778808763|29.871778808763|29.871778808763|29.585864741195|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846||29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.446383973829|29.446383973829|29.446383973829|29.446383973829|29.446383973829|29.446383973829|29.120428638185|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465||||-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.657675216622||-32.250194282474|-32.416327603593|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.74603293759|-32.844051989292|-32.844051989292|-33.244249026928|-33.244249026928|-33.244249026928|-33.654721649657|-34.087495825627|-34.087495825627|-34.4933292843|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|||||||-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-34.753068340198|-35.681742125502|-35.957128369093|-35.957128369093|-35.957128369093|-36.346810061931|-36.911456963751|-36.977196601372||-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-36.977196601372|-37.486328234652|-37.854786949368|-37.854786949368|-38.019181428392|-38.019181428392|-38.15520200248|-38.262457167338|-38.262457167338|-38.262457167338|-38.262457167338|-38.262457167338|-38.600632863376|-38.600632863376|-38.600632863376|-38.880147939626|-39.380166377959|-39.936315206757|-39.936315206757|-40.417571019322|-41.002186384924|-41.002186384924|-41.002186384924|-41.002186384924|-41.002186384924|-41.185785843139|-41.185785843139|-41.185785843139|-41.185785843139|-41.185785843139|-41.185785843139|-41.587017384582|-41.587017384582|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485|37.737769886485||||||35.270855793944|33.014839050495|-38.149858249124|-38.149858249124|-38.149858249124|-38.149858249124|-38.937620971927|-40.222124015265|||||||||||||-40.222124015265|-41.343946245317|-41.343946245317|-41.343946245317|-41.343946245317|-41.496607863245|-41.759217301266|-41.759217301266|-41.759217301266|-41.836662023309|-41.836662023309|-41.836662023309
07109|100384|/equities/cyts-tours|SHANGHAICOMP||9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.6954092568072|9.6904545962714|9.629949377632|9.6105622940539|9.6105622940539|9.6105622940539|9.6105622940539|9.6105622940539|9.6105622940539|9.5972920185194|9.5764351692316|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.9339057044501|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065||-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9962439115895|-10.077493038007|-10.177769650164|-10.191073704578|-10.191073704578|-10.222303974206|-10.305337282878|-10.331485797809|-10.383130240644|-10.383130240644|-10.387922207741|-10.452691096098|-10.469989421965|-10.469989421965||||-10.499432063766|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.701926519138||-11.218488730598|10.354717938615|10.354717938615|10.354717938615|10.354717938615|10.354717938615|10.354717938615|10.320242952983|10.297491841494|10.117830735571|10.117830735571|10.117830735571|10.117830735571|10.117830735571|9.957033667439|9.8229429043293|9.8229429043293|9.6732699382041|9.6424937880743|9.6424937880743|9.6360721392532|9.6360721392532|9.6360721392532|9.6360721392532|9.6360721392532|9.5278583415239|9.5193047625822|9.5193047625822|9.5193047625822|9.5093773125563|9.5093773125563|9.5093773125563|9.5093773125563|9.5093773125563|9.5093773125563|9.5076409179805|9.4919266434092|9.4919266434092|9.4919266434092|9.4919266434092|9.4919266434092|9.4919266434092|||||||9.4919266434092|9.4919266434092|9.4919266434092|9.4919266434092|9.4919266434092|9.4919266434092|-10.03964036906|-10.03964036906|-10.03964036906|-10.03964036906|-10.03964036906|-10.159600246882|-10.2828888771|-10.324321044492|-10.422023681587|-10.501693464855|-10.754658992136|-10.967398810215||-11.018221033753|-11.072007476422|-11.072007476422|-11.072007476422|-11.072007476422|-11.123341996507|-11.238713325214|10.434156337079|10.434156337079|10.434156337079|10.434156337079|10.434156337079|10.434156337079|10.194062196211|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.85686125477|-11.008734541026|-11.086371612645|-11.286524666787|-11.508916101457|-11.68379530377|10.203004842921||||||9.9166725541973|9.4046356309149|8.9818175223904|8.9597971072282|-9.3720169181423|-9.3720169181423|-9.3720169181423|-9.3720169181423|-9.3720169181423|||-9.4894632360225|-9.5632886558998|-9.5632886558998|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.673353529847|-9.6792715474416|-9.6792715474416|-9.6792715474416|-9.7630788931636|-9.8423101779916|-9.8675669428483|-10.010630156903|-10.075700682963
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||-9.2040367075972|-9.2278184834644|-9.331596240575|-9.331596240575|-9.331596240575|-9.4906620550761|8.5504221267811|8.5504221267811|8.5504221267811|8.0538029480104|7.7413922967913|7.7413922967913|7.7413922967913|7.7413922967913|7.7413922967913|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7184930569658|7.7184930569658|7.7184930569658|7.674778045059|7.674778045059|7.674778045059|7.5380862695649|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.3815582038647|-7.7807957955951|-7.7807957955951|-7.7807957955951||-7.7807957955951|-7.7807957955951|-7.7807957955951|-7.7807957955951|-7.7853287401856|-7.8420317904884|-7.8983689697511|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063||||-7.912718964063|-7.912718964063|-7.912718964063|-7.9665241291381|-7.9665241291381|-7.9665241291381|-7.9665241291381|-7.9665241291381|-7.9744714421538|-8.0144124210441|-8.0221251581073|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.5260332093393||-8.8483700736535|-8.8499523973285|-8.8499523973285|-8.8499523973285|-8.984391673386|-9.075435037944|-9.0832611405554|-9.0947345455159|-9.1380381274742|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.5264713572013|8.4558288607758|8.4558288607758|8.4186990563254|8.386418574163|8.386418574163|8.2110206739866|8.1289123050331|8.10787385872|||||||8.10787385872|8.10787385872|8.10787385872|8.0548605805303|7.9670668581753|7.706185232669|7.4957614332105|7.4736238485867|-8.5067539904086|-8.5067539904086|-8.5067539904086|-8.5067539904086|-8.5067539904086|-8.5067539904086|-8.5067539904086|-8.5067539904086|-8.7569486535885|-9.0193874214864||-9.2859859306256|-9.3655400627896|-9.3808848369002|-9.3808848369002|-9.3808848369002|-9.549317093677|-9.7164632699961|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.1981626253324|8.1981626253324|8.0440380842115|8.0440380842115|8.0440380842115|8.0440380842115|7.482264654573|7.2998330297982|7.2998330297982|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476||||||6.7093935833493|6.383770557037|6.0475228581065|-6.6874699947076|-6.6874699947076|-6.6874699947076|-6.6874699947076|-6.6874699947076|-6.6874699947076|||-6.7960774762583|-6.9050861843374|-6.917873648355|-6.9870817170647|-7.0984242741826|-7.292137974342|-7.3495979506002|-7.4151088085689|-7.4678987228117|-7.6965541004298|-7.9061712820395|-8.1191250272767|-8.1191250272767|-8.1191250272767|-8.1191250272767|-8.1191250272767|-8.2273610110831|-8.362067937382|-8.6178533230975|-8.7453926575134|-9.0032138837653
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||-3.971184167015|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9975934332769|-3.9975934332769|-3.9975934332769|-4.0351038052154|-4.0377208084619|-4.0377208084619|-4.0448405618476|-4.0448405618476|-4.0676006338119|-4.0967786070505|3.8465649447377|3.8465649447377|3.8465649447377|3.8465649447377|3.8465649447377|3.8049565315167|3.8049565315167|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592||3.8018735188592|3.7800290724805|3.7800290724805|3.7728101303369|3.7092334617277|3.6902592699948|3.6630659413804|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641||||-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.902066524859||-3.9170322558785|-3.9170322558785|-3.9170322558785|-3.921146898524|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6158200486448|-3.9021899387712|-3.9021899387712|-3.9021899387712|-3.9021899387712|-3.9021899387712|-3.9021899387712|-3.9021899387712|-3.9021899387712|-3.9143085888721|-3.9143085888721|-3.9692317304454|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|||||||3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|3.6915671654425|-3.985460949902|-3.985460949902|-3.985460949902|-3.985460949902|-4.0516232395219|-4.0679299772579|-4.0679299772579|-4.1093666355697|-4.134851831075|-4.203168796032|-4.2707431167688||-4.2956035797218|-4.2956035797218|-4.2956035797218|-4.2956035797218|-4.3362260995551|-4.360251022516|-4.3659823204895|-4.3659823204895|4.0427413240834|4.0427413240834|4.0427413240834|4.0427413240834|4.0427413240834|4.0427413240834|4.0427413240834|4.0427413240834|3.9374902265783|3.8155446601704|3.7900499319403|3.7900499319403|3.7900499319403|3.7900499319403|3.7900499319403|3.7900499319403|3.7851600468684|3.7851600468684|3.7851600468684|3.7851600468684|3.7418443031365|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.6766718744241|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-4.00947549767|-4.00947549767|-4.0294171618831|-4.0810189829283|-4.1350211287001|-4.1366900629974|-4.2179889753104|3.7151110031313|3.7151110031313|3.7151110031313||||||3.6679010764434|3.5615566986218|3.359507443443|-3.737292232255|-3.737292232255|-3.737292232255|-3.737292232255|-3.737292232255|-3.7886580119971|||-3.8223977895184|-3.8609976604695|-3.8722195575761|-3.8730216765986|-3.9178018861994|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9785329367144|-4.0011477101095|-4.0039478437704|-4.0039478437704
07112|100803|/equities/china-enter|SHANGHAICOMP||-3.1230493014103|-3.1844991782247|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1975921300384|-3.2367690169516|2.9930292183785|2.9930292183785|2.9930292183785|2.9930292183785|2.9033657372691|2.8631841276197|2.8290934931469|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7606086308975|2.756925426559|2.756925426559|2.756925426559|2.7278333419367|2.7278333419367|2.7278333419367|2.724814798413|2.696460765797|2.6710676023233||2.66396394801|2.6388488459572|2.6338257156754|2.6338257156754|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6094078944755||||2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.5637865250456|2.5503183542741|2.5159092941828|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.825114032762||-2.8607581068174|-2.8607581068174|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|||||||-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.9392798844046|-2.9764221314|-2.9810246100478|-2.9822495900318|-2.9847217889544|-3.0569130548632|-3.1249034811828||-3.1510037900975|-3.1627819275382|-3.1871972443149|-3.1871972443149|-3.1871972443149|-3.2141079771834|-3.2951198538495|2.9202345350651|2.9202345350651|2.9202345350651|2.9202345350651|2.9202345350651|2.9202345350651|2.9202345350651|2.8763716595337|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8411271540259|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.313362609484|-3.313362609484|-3.371513922058|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|2.9229371654953|2.9229371654953||||||2.8399301224247|2.7065891483642|2.5412101192847|2.5324557405461|2.4377286149119|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|||2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||-15.447429876092|-15.821588070925|13.318039384231|13.318039384231|12.781154701826|11.857393447687|11.738771006057|11.471967799342|11.215519594789|11.117799679042|11.050332775382|10.938558555272|10.938558555272|10.813653240266|10.813653240266|10.755497532203|10.755497532203|10.654441600723|10.584934982639|10.544856008489|10.544856008489|10.544856008489|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.384223178282|10.384223178282|10.26635917387|10.182065208329|-10.617891308705|-10.617891308705||-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.638649748077|-10.638649748077|-10.638649748077|-10.648500069766|-10.682688342716|-10.682688342716|-10.682688342716|-10.682688342716|-10.727431574559|-10.761034955687|-10.776524955483|-10.776524955483||||-10.783360779785|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.916249833005||10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|-11.679612726087|-11.679612726087|-11.679612726087|-11.679612726087|-11.679612726087|-11.929569396834|||||||10.694922966582|10.54039886805|10.54039886805|10.53266539411|10.465184156941|10.430204701475|-11.237492279741|-11.237492279741|-11.237492279741|-11.237492279741|-11.237492279741|-11.410546837617|-11.542829472013|-11.549810469358|-11.570344938403|-11.763161303341|-12.088512608011|-12.397236237481||11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.467345026422|11.342050105651|11.318950307615|11.318950307615|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.262679102244|-12.270754763619|-12.370500231397|-12.370500231397|-12.608333694285|11.155324624799|11.155324624799|11.155324624799||||||10.888137895556|10.326264839141|9.8802939838489|9.7736603359734|-10.31896790508|-10.31896790508|-10.31896790508|-10.31896790508|-10.31896790508|||-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.407325338907|-10.407325338907|-10.407325338907|-10.407325338907|-10.407325338907|-10.407325338907|-10.498139248498|-10.540709771721|-10.755233170819|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8227948187191|2.7508830625038|2.7378141762205|2.7378141762205|2.7378141762205|2.7378141762205|2.7378141762205|2.7209047213073|2.6893385532692|2.6798206173926|2.666195096634|2.666195096634|2.666195096634|2.666195096634|2.664105656039|2.6556729500948|2.6379699514374|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.8250149388516|-2.8250149388516|-2.8250149388516|-2.8250149388516|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312||-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312||||-2.8277272632312|-2.8393924741848|-2.8393924741848|-2.8393924741848|-2.842706635276|-2.842706635276|-2.8502294119635|-2.8624771498352|-2.8683079771102|-2.885897774597|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.9953412046895||2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|||||||-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.9200955403179|-2.9458318901929|-2.9458318901929|-2.9458318901929|-2.9458318901929|-2.9458318901929|-2.9458318901929|-2.9731465923425|-2.9851628925664|-2.9918476769508|-3.0043798902374|-3.0043798902374|-3.074866504442|-3.1365184331065||-3.211393809959|-3.211393809959|-3.211393809959|-3.211393809959|-3.2498819967604|-3.2932022037878|-3.3163357909933|-3.3820398578396|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.4099045593839|-3.4099045593839|-3.4960051465146|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.0850277884919|2.9922531825656|2.9130590869712|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|2.9798297776752|2.9798297776752|2.9798297776752|2.9798297776752|2.9798297776752|2.9798297776752|2.9753665542132||||||2.64207376104|2.3834152868655|2.3143503722512|2.2892781956288|2.2053090447952|-2.3577457126778|-2.3577457126778|-2.3577457126778|-2.3577457126778|||-2.3577457126778|-2.3577457126778|-2.3577457126778|-2.3586063580162|-2.3695626210776|-2.4006251175765|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4363457201645|-2.4370508192562|-2.4450564780261|-2.4617294247974|2.3002887406822|2.3002887406822|2.3002887406822
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||-2.3888954247197|-2.4276615607695|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4838938685861|-2.4937709804604|-2.5286344153163|-2.5707048953106|2.2715372052544|2.2715372052544|2.1144857369919|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3636269908211|-2.3990299018512|-2.4378110338461|-2.4720122471133|-2.4886571289923|-2.4886571289923|-2.5457301141847|-2.5677532725409|-2.5677532725409|-2.5802814356569|-2.6308682485955|-2.6737424979097|-2.68604020394|-2.68604020394||-2.7532594650016|-2.7532594650016|-2.7958439819268|-2.8492710051991|-2.8630788522801|-2.9911986940262|-3.0935540589091|2.6356122086082|2.6356122086082|2.6345690300767|2.2795210867794|2.2616901562911|2.244100231407|2.1923335597228|2.1842023125661|2.1842023125661|2.1842023125661|2.1574470060151|2.0632743854303||||1.9864250861796|1.9864250861796|1.9864250861796|1.9864250861796|1.9752539269272|1.9752539269272|1.9752539269272|1.9160445453177|1.9160445453177|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.3556635688023||-2.4693377133599|-2.4693377133599|-2.4848196899881|-2.5125774317306|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.1750977650131|-2.6743760342604|-2.6743760342604|-2.6743760342604|-2.6743760342604|-2.6743760342604|-2.7015289460294|||||||-2.7616988193848|-2.8052209231433|-2.8568699184802|-2.8568699184802|-2.8568699184802|-2.8568699184802|-2.8568699184802|-2.8568699184802|-2.8568699184802|-2.8568699184802|-2.8568699184802|-2.9546224708129|-2.9546224708129|-2.9546224708129|-3.0012472464828|-3.0352746197679|-3.2130829701929|-3.3645365911622||-3.4267073293415|-3.5274526829949|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8578247899965|2.8286940383862|2.675609960962|2.675609960962|2.5456778106962|2.2968642245702|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1056656615722|-3.2957396525794|-3.5302662605106|-3.6558513634801|-3.9398347794347|3.7279611892907|3.4832903883422|3.132544705334|2.8094941742582|2.5038824486913|2.1604250060388|1.972138800761|1.7051541502177|1.6257268648345|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451||||||1.2624015593395|1.1487795207086|1.0203106042614|1.0114562574217|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|||-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1089391115061|-1.1171545720489|-1.1223939763607|-1.1259933166042|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.750404909093|16.576486361418|16.576486361418|16.342207551437|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.083665111089|16.083665111089|16.074071383503|15.964532763903|15.964532763903|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.580919228503|15.564283713526|15.564283713526|15.295460191544|15.295460191544|15.295460191544|15.295460191544||15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.15710630902|15.15710630902|15.15710630902|15.141784037576|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612||||-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-17.305532420204||15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.192877182556|14.789090158343|14.789090158343|14.789090158343|14.789090158343|14.789090158343|14.789090158343|14.789090158343|14.789090158343|14.789090158343|14.626766842603|13.855535520792|13.855535520792|13.855535520792|13.855535520792|13.805039526887|13.739457760256|13.739457760256|13.739457760256|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|||||||-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.604132584295|-14.811814020697|-14.902486687609|-14.902486687609|-15.063874330464|-15.082082684772|-15.46231368729|-16.117014818153||14.685980986555|14.685980986555|14.685980986555|14.466645875463|14.409050904919|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.102675119719|-16.154314543049|-16.154314543049|-16.154314543049|-16.154314543049|-16.154314543049|-16.154314543049|-16.528683160456|-16.546314423517|-16.624237688863|-16.627486715144|-16.733998035801|-16.733998035801|-16.733998035801|-16.733998035801|-16.733998035801|-16.787775383407|-17.218639490797|-17.334043473881|-17.345855995071|-17.345855995071|14.939498965078|14.939498965078||||||13.631109573371|12.017344317973|11.327400161087|11.327400161087|10.608777948287|10.404530657743|10.404530657743|10.404530657743|10.404530657743|||10.404530657743|10.404530657743|10.404530657743|10.404530657743|10.404530657743|10.404530657743|10.054234833156|10.054234833156|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.7805482546577|4.7295240612527|4.7295240612527|4.7295240612527|4.6705582449941|4.6705582449941|4.6705582449941|4.6705582449941|4.6705582449941|4.6705582449941|4.6445090848106|4.5988990816692|4.5943072508797|4.5943072508797|4.5943072508797|4.5943072508797|4.5670083044884|4.5238979921205|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582||-4.7904979530546|-4.7904979530546|-4.7904979530546|-4.8066642619474|-4.8140714540861|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683||||-4.8489300364683|-4.8489300364683|-4.9226996760048|-4.9874441204775|-5.0038268365582|-5.0270299688666|-5.0384321879567|-5.0384321879567|-5.0449249425664|-5.0910274628284|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.2538361201954||-5.3982729464663|-5.3982729464663|-5.3982729464663|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.402864963639|-5.4131049163403|-5.4131049163403|-5.4490054986281|-5.4604394935998|-5.4604394935998|-5.4604394935998|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|||||||-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.4801625441477|-5.5296249335524|-5.566250000344|-5.6636109196989|-5.8573455903097||-5.9631618418933|-5.9631618418933|-5.9631618418933|-5.9631618418933|-6.0435133950182|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.4136649320323|5.3562944409802|-5.9284168100877|-5.9284168100877|-5.9284168100877|-5.9932407644638|-6.0030452705366|-6.1244947355039|-6.1693996845315|-6.1693996845315|-6.1693996845315|-6.1693996845315|-6.291555450871|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992||||||5.2607601540503|4.9319559089803|4.8644515575773|4.8644515575773|4.6338349516532|4.6246109783086|4.6246109783086|4.5862345761097|4.5624830000971|||4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.5243163635243|4.5243163635243|4.5243163635243|4.5243163635243|4.5243163635243|4.5243163635243|4.4136847180249|4.3502051479421|4.3401591949114|4.3401591949114|4.3401591949114|4.3401591949114|4.3401591949114|4.3401591949114
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||7.2006885160817|7.1237515272198|7.1237515272198|6.7302797703277|6.5869772862871|6.4188635030808|6.2641388545178|6.2641388545178|6.2641388545178|6.2641388545178|6.2641388545178|6.1737536815911|6.1737536815911|6.1737536815911|6.1737536815911|6.1397265491783|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|5.9994687089881|5.9432948795318|5.9432948795318|5.9386608034769|5.9074006776456|5.8538898190897|5.8538898190897||5.8104330390738|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761||||5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.9709279204664||6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3623384627691|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3446442323406|6.3446049643313|6.3051737368981|6.3051737368981|6.3051737368981|6.3051737368981|6.3051737368981|6.2105848746142|6.2105848746142|6.1889830117581|6.1736210134732|6.1736210134732|5.9240229689532|5.6905222953903|-6.4377252519092|||||||-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.4377252519092|-6.5691979578931|-6.5691979578931|-6.5691979578931|-6.5757751919383|-6.5780836186535|-6.891759537075|-6.9047613270675||-6.9047613270675|-6.9047613270675|-6.9047613270675|-6.9047613270675|-6.9047613270675|-7.0291791897786|-7.3279769665414|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.0453456622194|5.6848288092162|5.4109206236231|5.3438009461681|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487||||||4.4966857539799|4.2990951921306|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|||4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|3.9916274367754|-4.4276845275931|-4.4276845275931|-4.4276845275931|-4.4276845275931|-4.4276845275931|-4.4374274081182|-4.4382525093237|-4.4552805961149|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175
07121|100429|/equities/china-animal|SHANGHAICOMP||7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.2185375118789|7.1605971548885|7.1312927755714|7.1312927755714|7.0331032312579|7.0272260522483|7.0272260522483|6.9896955330767|6.9435505160135|6.9283892322958|6.8826547120876|6.8523942336845|6.8121043692483|6.7562271765485|6.7391414831761|6.7379350872706|6.7108683787044|6.7108683787044|6.7108683787044|6.7108683787044|6.7108683787044|6.7108683787044|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836||6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6481378573516|6.5173750473768|6.4854170297815|6.4571299525581|6.35958891141|6.3128767568489|6.2935513369119|6.2935513369119|6.225612467293|6.2167914904533|6.1329065297273||||6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|-7.1629333776502|-7.1629333776502|-7.1629333776502||-7.1629333776502|-7.1629333776502|-7.1629333776502|-7.1629333776502|6.4424280744683|6.4424280744683|6.3732534627|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|||||||-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.8218796095889|-6.9170883321808|-6.9234313329112|-6.9954792217029|-7.0577550150302|-7.1491718797051|-7.3085243997931||-7.3672214566234|-7.3672214566234|-7.3672214566234|-7.3672214566234|-7.4274683593118|6.8493115729256|6.8493115729256|6.8493115729256|6.8493115729256|6.8493115729256|6.8493115729256|6.8493115729256|6.8493115729256|6.8297906789696|6.7481008540166|6.7217785264135|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6265619367029|6.6265619367029|6.6265619367029|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3569129161026|-7.4221255439284|-7.4412506838378|-7.6063897101676|6.7500893164025|6.7500893164025|6.7500893164025||||||6.3762104034806|5.9324560960558|5.5916176725788|-6.0705409182723|-6.0705409182723|-6.0705409182723|-6.0705409182723|-6.0705409182723|-6.0705409182723|||-6.1883787991399|-6.2965788549105|-6.2965788549105|-6.2978656232268|-6.3631838096414|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.502353390312|-6.6287258292302|-6.7441399522472|-6.8579333035867|-6.9115087573147
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|62.934612451578|62.045127218062|61.436806061858|60.474782894048|59.898092638555|59.79404551025|59.79404551025|59.79404551025|59.79404551025|59.79404551025|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-62.742562758014|-62.743014177264|-62.743014177264|-62.743014177264|-62.743014177264|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742||-63.7789789597|-63.868060078616|-63.868060078616|-63.949332820039|-63.949332820039|-64.41259300561|-64.893991813077|-65.33443573781|-65.533815265454|-66.016826993041|-66.016826993041|-66.016826993041|-66.213139619885|-66.742377482584|-66.814866395716|-67.359851355822|-67.853165409599|-68.047044320195|-68.047044320195||||-68.047044320195|-68.047044320195|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|56.063838561531|-61.439026604763|-61.439026604763||60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|58.922616882829|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.30963411834|-64.483437228319|||||||-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-64.483437228319|-65.008818176187|-66.093688040748|-66.384652488512|-67.036834894598|-67.716485115092|-69.151646609881|-70.692945899542||-72.327714326179|-72.722464007576|-73.663846354175|-73.802611197022|-74.095677310656|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.155707377218|-74.603004263532|-74.811115899231|-76.03235230462|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|65.523798152675|-75.709496399025|-75.709496399025|-75.709496399025|-75.709496399025|-75.709496399025|-76.175549926868|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.905168583102|-80.360190128956|-81.384655342802|-83.262950855609|73.245686586834|73.245686586834|73.245686586834||||||68.975761687465|61.681955006065|54.508839132986|-58.389453852189|-58.389453852189|-58.389453852189|-58.389453852189|-58.389453852189|-58.389453852189|||-59.418282998946|-59.528559524516|-59.528559524516|-59.55562086315|-60.662913112851|-62.446569845646|-63.291188793678|-63.74473562691|-63.74473562691|-63.74473562691|-63.74473562691|-63.74473562691|-64.542820076557|-64.542820076557|-65.236074688518|-65.236074688518|-65.584528025084|-66.371141919486|-67.372935940814|62.60053260542|62.60053260542
07123|100408|/equities/fiber-glass|SHANGHAICOMP||12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|11.984873340717|11.886525575973|11.871694927588|11.813821051315|11.813821051315|11.699801204156|11.624223865349|11.547313047283|11.547313047283|11.547313047283|11.547313047283|11.547313047283|11.486458540883|11.4705096361|11.421677178471|11.318428568301|11.318428568301|10.998253509134|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.646630097027|-11.676255809593|-11.715840299182|-11.73493841359|-11.73493841359|-11.73493841359|-11.856598411103|-11.943442594233|-11.953815995506|-11.953815995506|-11.953815995506||-11.963684888737|-11.977141510872|-11.977141510872|-12.123490902481|-12.278878261312|-12.422087353318|-12.479541321429|-12.539490403768|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596||||-12.663401570596|-12.678223838053|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.724695839949|-12.930772691378|-13.1021883348|-13.1021883348|-13.117883221404|-13.117883221404|-13.117883221404|-13.117883221404||12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|11.860470777149|11.860470777149|11.860470777149|11.637189500194|11.376877114354|11.265974359577|11.033274473485|11.033274473485|11.033274473485|11.033274473485|11.008637973265|10.85682012924|-11.685449515859|-11.685449515859|-11.685449515859|-11.685449515859|-11.685449515859|-11.685449515859|-11.685449515859|-11.685449515859|-11.685449515859|-11.685449515859|-11.788833312503|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|-11.824415448344|||||||-11.824415448344|-11.824415448344|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.84228849312|-11.846776083913|-11.846776083913|-11.882528759602|-12.081698975699||11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.124767061592|11.064186145333|10.634095405503|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.420794313498|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.869469096315|-11.993299407045|-12.319221198868|10.578123089277|10.578123089277|10.578123089277|10.578123089277|10.578123089277||||||10.23402510374|9.5411394513232|8.9473767718322|8.9354187074245|8.6560213370391|-9.689671734368|-9.689671734368|-9.689671734368|-9.689671734368|||-9.8607460430322|-9.8618471567348|-9.8618471567348|-9.8659408825984|-9.9521565192663|-10.162951972057|-10.231057672555|-10.394508711557|-10.539861539653|-10.539861539653|-10.539861539653|-10.539861539653|-10.571512968066|-10.68279169083|-10.842325447868|-10.842325447868|-10.842325447868|-10.842325447868|-10.886472859726|-10.960867423462|-10.960867423462
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.184695604842|15.184695604842|15.028551184912|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-16.097118147251|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103||-16.398837906365|-16.509819196599|-16.564084184322|-16.64223563688|-16.740577777414|-16.980800452264|-17.1262858868|-17.326427512738|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428||||-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.577493017242|-18.005149966396||16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.879457182165|16.797015184027|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|16.599835358589|||||||16.599835358589|16.599835358589|16.599835358589|16.52481615381|16.099242944244|-17.923457238821|-17.923457238821|-17.923457238821|-17.923457238821|-17.923457238821|-17.923457238821|-17.923457238821|-17.923457238821|-17.923457238821|-18.266537558596|-18.266537558596|-18.266537558596|-18.284642947559||-18.593253096877|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.836328749561|-18.940527945271|-18.940527945271|-19.195030456904|-19.378207478395|-19.852768987937|-20.218948888031|-20.283885566354|-20.283885566354|-20.635267990563|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-20.8851630373|-21.066054786047|-21.905138400749|18.28344293567|18.28344293567|18.28344293567|18.28344293567|18.28344293567||||||18.145491133492|17.169195080643|16.293548161062|16.239259779754|15.653342198036|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|||-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-17.553297000343|-18.008027612296|-18.447342933361|-18.447342933361|-18.542682397304|-18.885520021052|-18.982719465463|-19.160956431725|-19.451061621085
07125|100874|/equities/cec-corecast|SHANGHAICOMP||32.07761634889|32.07761634889|32.07761634889|31.832353423069|31.795391107081|31.55876861731|30.944065813063|30.944065813063|30.944065813063|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.290365757739|29.025355286444|29.025355286444|29.025355286444|27.752061467529|27.28947301033|27.28947301033|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086||-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086||||-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-31.296786546007||-32.351712202455|-32.351712202455|-32.511989304344|-32.511989304344|-33.258321440794|-33.999246028373|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|27.4714546758|25.697728642497|25.501920497719|25.159355680483|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.154400856189|-28.609332966464|-28.853096599685|-28.853096599685|-28.853096599685|-28.853096599685|-28.853096599685|-28.853096599685|-28.853096599685|-28.853096599685|-28.853096599685|||||||-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-28.975059940687|-29.107845467849|-29.394271818051|-30.504746930741|25.519870715124||25.519870715124|25.519870715124|25.519870715124|25.519870715124|25.519870715124|25.519870715124|25.519870715124|-29.611499271872|-29.611499271872|-29.611499271872|-29.611499271872|-29.611499271872|-29.611499271872|-29.611499271872|-29.611499271872|-29.611499271872|-29.611499271872|-29.694999864899|-29.733889238925|-29.884876826176|-30.574968369257|-30.574968369257|-30.574968369257|-30.788601643083|-30.788601643083|-30.880113661551|-31.395125985436|-31.433146602485|-31.433146602485|-31.433146602485|-31.433146602485|-31.939607442058|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|26.778387435847|25.68543061567|24.909367130339|23.777630433043|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252||||||21.816755467866|20.230283187732|19.588092405382|19.558991837042|19.416688578032|19.416688578032|19.416688578032|19.416688578032|19.416688578032|||19.416688578032|19.309653856911|18.971281584278|18.866937329155|18.866937329155|18.866937329155|18.866937329155|18.866937329155|18.866937329155|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||11.094593313666|11.094593313666|11.094593313666|11.094593313666|11.094593313666|11.094593313666|11.094593313666|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.869918457804|-11.936150918851|-11.936150918851|-11.936150918851|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-12.058660614505|-12.402400665829|-12.623778587524|-12.679754316745|-12.68707794604|-12.68707794604|-12.68707794604|-12.68707794604|-12.68707794604|-12.68707794604|-12.764003842615|-12.764003842615|-12.764003842615||-12.764003842615|-12.779128598612|-12.779128598612|-12.779128598612|-12.779128598612|-12.875142891586|-13.170713989138|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.425751174565|-13.51194600383|-13.543416905516|-13.543416905516||||-13.543416905516|-13.76435229526|-14.059835828521|-14.413434617575|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307||10.298961885708|10.13469322928|10.13469322928|10.13469322928|10.13469322928|10.13469322928|10.13469322928|10.129781815447|10.129781815447|10.129781815447|10.129781815447|10.084201756493|9.9735577276189|9.8861751215147|9.6290834895425|9.5684360093605|9.5684360093605|9.5667839527754|9.5667839527754|9.5667839527754|9.5667839527754|9.5667839527754|9.5667839527754|9.5667839527754|9.5397600068679|9.4697333324873|9.4437969673488|9.4437969673488|9.4437969673488|9.4437969673488|9.4437969673488|9.4437969673488|9.4437969673488|9.4437969673488|9.4437969673488|9.4358851102561|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|||||||-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.063769310504|-10.282522009246|-10.393899713985|-10.393899713985|-10.393899713985|-10.393899713985|-10.555444173275|-10.647264774564||-10.647264774564|-10.647264774564|-10.647264774564|-10.647264774564|-10.668071755572|-10.724524189812|-10.852804689255|9.7869192819681|9.7869192819681|9.7869192819681|9.7869192819681|9.7869192819681|9.7804658391836|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.550640883635|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.555287471603|-10.629208104689|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.778129106484|9.37985684505||||||8.7081743570488|8.4079713128586|8.1523102387699|8.1523102387699|7.8397270629422|-8.5452805283469|-8.5452805283469|-8.5452805283469|-8.5452805283469|||-8.6558670735803|-8.738741315785|-8.7549887809525|-8.7549887809525|-8.7933211495887|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.9590289262296|-8.9590289262296|-8.99831855251|-8.99831855251|-8.99831855251
07127|100670|/equities/cn-national-me|SHANGHAICOMP||29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.136542876036|29.134490948553|29.116657448736|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.201706833948|-30.260784726793|-30.284760587143|-30.343622967852|-30.355837457328|-30.355837457328|-30.355837457328|-30.355837457328|-30.355837457328|-30.355837457328|-30.45446191358|-30.45446191358|-30.45446191358|-30.5744021262|29.610155318484|29.610155318484|29.610155318484|29.610155318484|29.610155318484|29.610155318484|29.442949637556|29.373821048082|29.373821048082|29.373821048082|29.373821048082||29.373821048082|29.373821048082|29.373821048082|29.373821048082|29.373821048082|29.373821048082|29.303979107555|29.303979107555|28.935531188842|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181||||-30.358915721181|-30.358915721181|-30.63657274379|-30.856324330336|-30.856324330336|-30.856324330336|-30.856324330336|-30.856324330336|-30.856324330336|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571||-31.389405214998|-31.389405214998|-31.389405214998|-31.389405214998|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.411925753061|-31.474916308129|-31.618171045083|-31.618171045083|-31.618171045083|-31.618171045083|-31.856858064619|-31.911508032444|-32.254454132322|-32.552726105853|-32.934477616735|-32.934477616735|-33.172753441541|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|||||||-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-33.252359583602|-34.529845558522|-34.996494861573|32.501003368505|32.501003368505|32.501003368505||32.501003368505|32.501003368505|32.501003368505|32.501003368505|32.501003368505|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|31.7165568548|31.7165568548|31.7165568548|31.7165568548|31.7165568548|31.472723643667|31.472723643667|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.840278183198|-34.95753027198|-35.195032821732|-36.18948230328|-36.278355489404|-36.278355489404|-36.278355489404|-36.455995118951|-36.455995118951|32.439598128466|32.439598128466|32.439598128466|32.439598128466|32.439598128466|32.439598128466|32.439598128466||||||30.641774969264|28.913636875334|27.576819526026|27.566466131552|26.359406567|-29.926102202147|-29.926102202147|-30.12450911995|-30.12450911995|||-30.291677342479|-30.824086677835|-31.002873327782|-31.235489894717|-31.235489894717|-31.235489894717|-31.235489894717|-31.235489894717|-31.235489894717|-31.649987805518|-32.162764563199|-32.199739153779|-32.383598097603|-32.703442423918|-33.307158091971|-33.539620403127|-34.549578564781|31.642683912711|31.642683912711|31.642683912711|31.642683912711
07128|100325|/equities/china-meheco|SHANGHAICOMP||10.636556999001|10.636556999001|10.636556999001|10.470366198385|10.470366198385|10.470366198385|10.41934040074|10.41934040074|10.361963813742|10.361963813742|10.277737530558|10.26898984998|10.26898984998|10.26898984998|10.26898984998|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.64657755568|10.200306858205|10.200306858205|10.200306858205|10.200306858205|10.200306858205|10.200306858205|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462||10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516||||-10.516596046516|-10.516596046516|-10.516596046516|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.738082774359||-11.026060799031|-11.026060799031|-11.026060799031|-11.026060799031|-11.030858473328|-11.030858473328|-11.030858473328|-11.030858473328|-11.030858473328|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.075954905139|-11.172728104709|-11.230808782708|-11.237565199679|-11.24285026849|-11.252055341012|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|-11.283695476507|||||||-11.283695476507|-11.286883532179|-11.324732523363|-11.324732523363|-11.409272673221|-11.409272673221|-11.409272673221|-11.409272673221|-11.409272673221|-11.409272673221|-11.409272673221|-11.67585850037|-11.678553435041|-11.678553435041|-11.678553435041|-11.678553435041|-11.678553435041|-11.740059054376||-12.026731822757|-12.058240123612|-12.058240123612|-12.058240123612|-12.230267520329|-12.245296526375|-12.41477431238|-12.467375672161|-12.467375672161|-12.619306577908|-12.728387501425|-12.728387501425|-12.728387501425|-12.728387501425|-12.728387501425|-12.728387501425|-12.728387501425|-12.728387501425|-12.728387501425|-12.899875325833|-12.91416208385|-12.91416208385|-12.91416208385|-12.91416208385|-12.91416208385|-13.114623886994|-13.262915724572|-13.625462075137|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.257495685032|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.202244490455|-12.371382309409|-12.403202402826|-12.65133620659|-12.873706832633|-12.884674512794|11.173694915848||||||10.592994711219|10.062216199569|9.6807959489602|-10.137730139025|-10.137730139025|-10.137730139025|-10.137730139025|-10.137730139025|-10.137730139025|||-10.270811365189|-10.390446607642|-10.390446607642|-10.502162660021|-10.547958812072|-10.573133137258|-10.573133137258|-10.573133137258|-10.573133137258|-10.576371033926|-10.576371033926|-10.576371033926|-10.576371033926|-10.576371033926|-10.576371033926|-10.657078778235|-10.726198500492|-10.816887239723|10.175834461366|10.175834461366|10.175834461366
07129|101128|/equities/merchants-ship|SHANGHAICOMP||-6.3215968104481|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.3447586485132|-6.353620814878|-6.4179120589167|-6.434207204066|-6.434207204066|-6.434207204066|-6.4735635155686|-6.4922929466044|-6.50032548775|-6.5542506627432|-6.5880561065002|-6.6817293378296|-6.7335878182983|-6.7562087696499|-6.7672341338819|-6.7672341338819|-6.7672341338819|-6.7685934693753|6.3081657022461|6.3081657022461|6.3081657022461|6.3081657022461|6.2307399743381|6.2241551868985|6.1685056678532|5.8900063823857|5.8644514957178|5.850501660849|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456||5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.8115850219533|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263||||-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.3399824865354|-6.3849805469527|-6.4077563148091|-6.476951557326|-6.4811112482631|-6.4811112482631|-6.4811112482631|-6.4811112482631|-6.4811112482631|-6.5417902557148||6.2210769773027|6.2210769773027|6.2210769773027|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.6166942962032|-6.6318824167628|-6.6954248873811|-6.7465831668753|-6.7647322028236|-6.7647322028236|-6.8163690665648|-6.870965756673|6.4343381816987|6.4343381816987|6.4343381816987|6.4343381816987|6.4343381816987|6.4343381816987|6.4343381816987|6.4343381816987|6.4343381816987|6.4178772416903|6.4178772416903|6.4178772416903|6.4178772416903|||||||6.3213501894326|6.3213501894326|6.3213501894326|6.3213501894326|6.3213501894326|6.3213501894326|6.3213501894326|6.2803892784484|6.2126549011212|6.1323943674279|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574||-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6631880857574|-6.6643211393788|-6.6643211393788|-6.6643211393788|-6.6643211393788|-6.6643211393788|-6.7645951681374|-6.7645951681374|-6.7645951681374|-6.7645951681374|-6.7645951681374|-6.7645951681374|-6.7952196804418|-6.7952196804418|-6.7952196804418|-6.8002441423617|-6.8080490979312|-6.905610074904|-6.9767890929143|-7.0486545826506|-7.0890604683107|-7.1917339903719|-7.3192783830434|-7.3192783830434|-7.3192783830434|-7.4153092434969|-7.475343285994|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.5648791525368|-7.7043103612799|-7.8086781145619|-7.8613089589595|-7.9836763837071|-8.1385294307307|-8.1707671932826|-8.1707671932826|-8.1707671932826|-8.2586302550247|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989||||||6.8136620154073|6.4201801474548|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|||-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.3959819288191|-7.4722021653848|-7.7485579996856|-7.9795088005896|-8.1916765849718|-8.2646404020133|-8.384600611985|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685
07130|101021|/equities/china-merchant|SHANGHAICOMP||17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.268084222169|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.854145118127|16.564049690443|16.201722747173|16.155824149137|16.155824149137|16.155824149137|16.155824149137|16.155824149137|16.154915346766|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021||-16.832825784408|-16.896204747931|-16.896204747931|-16.955226781386|-17.04136358634|-17.258737207953|-17.367485286465|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158||||-17.430404808851|-17.576006415521|-17.745006670593|-17.778341202867|-17.802045933552|-17.901717627652|-18.013576256575|-18.145083890295|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356||17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.522544276285|17.522544276285|17.390334350483|17.390334350483|17.390334350483|17.237751443521|-18.573259435881|-18.573259435881|||||||-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.573259435881|-18.870288940258|-18.990319989332|-19.125911684178|-19.246928132785|-19.246928132785|-19.650475622562|-20.136640364757||-20.745371880341|-20.745371880341|-20.745371880341|-20.745371880341|-20.799153169389|-20.799153169389|-20.799153169389|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.811465622334|-20.972184050247|-21.017983291066|-21.638314615263|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|18.593684169788|-21.166585897648|-21.166585897648|-21.166585897648|-21.166585897648|-21.288994593928|-21.288994593928|-21.806660859132|-21.851289767187|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-22.087365012065|-22.542548303122|-22.542548303122|-22.927830939287|20.613357655803|20.613357655803|19.937062917594||||||17.321737698321|15.661931174336|15.033494529089|15.033494529089|14.399438391086|14.251805899887|14.251805899887|14.251805899887|14.251805899887|||14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.238673075867|14.129637039185
07131|101168|/equities/china-molybden|SHANGHAICOMP||8.6475496722168|8.6475496722168|8.6475496722168|8.4682774453424|8.4682774453424|8.4682774453424|8.4125300412998|8.2811446196089|8.0957165830941|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|7.9753788244804|7.827643210367|7.7640475770672|7.6467200938022|7.5863549116757|7.4602532597121|7.4602532597121|7.3702812428537|7.3392858934919|7.3392858934919|7.3392858934919|7.3392858934919|7.3392858934919|7.2980951680651|7.1951056734181|7.069562013001|7.0106245754502|6.9756942323338|6.9646600409228|6.9242847408582|6.9242847408582|6.9242847408582||6.9242847408582|6.9242847408582|6.9242847408582|6.9242847408582|6.9242847408582|6.9019202109131|6.9019202109131|6.9019202109131|6.8850314050812|6.8850314050812|6.8850314050812|6.8850314050812|6.8850314050812|6.8411459558428|6.7056067172229|6.7056067172229|6.7056067172229|6.7056067172229|6.5278692080241||||6.5278692080241|6.5278692080241|6.5070769868142|6.452307710145|6.4437751940421|6.4437751940421|6.3669722534475|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-7.1879346971054|-7.3938162199148||-7.9931290802568|7.3519273211244|7.3519273211244|7.3519273211244|7.3519273211244|7.3519273211244|7.3519273211244|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.2386703004306|7.1790779685384|6.9727505488904|6.9727505488904|6.704167185416|-7.1254619373924|-7.1254619373924|-7.1254619373924|-7.1254619373924|-7.1254619373924|-7.2294021992823|-7.289941067183|-7.289941067183|-7.3399345551199|-7.4010383723253|6.9266145090472|6.9266145090472|6.9266145090472|6.9266145090472|6.9266145090472|6.9266145090472|6.9266145090472|6.9266145090472|6.8912381441738|6.7479488723765|6.7479488723765|6.7479488723765|||||||6.7479488723765|6.6811715753591|6.6811715753591|6.5280750612876|6.5280750612876|6.5280750612876|6.5228612004012|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894|-7.1549066962894||-7.2193408743205|-7.3159341299602|-7.4377047711025|-7.4381495418042|-7.4381495418042|-7.4381495418042|-7.4381495418042|-7.488024295344|-7.488024295344|-7.6150268327021|-7.7072519208351|-7.7458352938139|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.8778772972381|-7.9054191799469|-8.0232432122039|-8.066936995697|-8.2104856991238|-8.3186770970194|-8.3186770970194|-8.3186770970194|-8.3186770970194|-8.3963079512746|-8.4303420716559|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036||||||7.5770343290164|7.4917040386017|7.1601291985934|7.1601291985934|6.8312545453646|6.7025049963636|6.5511167622322|-7.2398482039841|-7.2398482039841|||-7.2398482039841|-7.2398482039841|-7.2898311035801|-7.4075903248973|-7.4367671887287|-7.6602967227177|-7.6708852411062|-7.7359837824273|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383
07132|101049|/equities/cn-chemical|SHANGHAICOMP||7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.6547929487918|7.6325477187605|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764||7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.481512644825|7.3544586531957|7.1343984993123|7.0835445029729|7.0835445029729|7.0835445029729|7.0835445029729||||7.0835445029729|6.9310771451265|6.9310771451265|6.9310771451265|6.9310771451265|6.8600856447518|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688||-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5665335202392|-7.6528149737446|-7.7131275748245|-7.7651417095388|-7.8073795988521|-7.8302594675791|-7.8302594675791|-7.8302594675791|-7.8302594675791|-7.8302594675791|-7.8302594675791|-7.8991771289785|||||||-7.9024155672951|-7.9024155672951|-7.9024155672951|-7.9024155672951|-7.9436356988724|-7.9436356988724|-7.9436356988724|-7.9436356988724|-7.9436356988724|-7.9436356988724|-7.9436356988724|-8.1029285023804|-8.1799205486638|-8.2649116719941|-8.2982351476595|-8.3535946667906|-8.510104821867|-8.6649233676172||7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701||||||7.2376624303031|6.8540693871366|6.5384103051144|6.5221228325056|6.0795808593087|-6.7152551869463|-6.7152551869463|-6.7152551869463|-6.7152551869463|||-6.7364419309453|-6.7364419309453|-6.7364419309453|-6.7364419309453|-6.7743801108285|-6.9504222595343|-6.9687311310396|-6.9687311310396|-7.022478781235|-7.1821726598363|-7.1821726598363|-7.1821726598363|-7.2857474528|-7.3252747017196|-7.3844751318358|-7.3844751318358|-7.4149725922901|-7.4721917586148|-7.5952127196856|-7.6407921025562|-7.6543769520352
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||-9.4932879629206|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.6225540867999|-9.6506159296251|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763||9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.2803083402921|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897||||-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897||-9.7282489958991|-9.7282489958991|-9.7282489958991|-9.7282489958991|-9.73416563577|-9.7759464873872|-9.7759464873872|-9.7759464873872|-9.7759464873872|-9.8671625603131|-9.918536161811|-9.918536161811|-9.918536161811|-9.9701623945801|-9.9701623945801|-9.9701623945801|-9.9701623945801|-10.017402599186|-10.07100322283|-10.203387289336|-10.203387289336|-10.203387289336|-10.203387289336|-10.287021413618|-10.287021413618|9.5988263390373|9.5988263390373|9.5988263390373|9.5988263390373|9.5988263390373|9.5988263390373|9.5988263390373|9.5975848063176|9.3825733995665|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|||||||-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.073576708052|-10.499529807009|9.6684262059554|9.6684262059554|9.6684262059554|9.6684262059554|9.6684262059554|9.6684262059554||9.6684262059554|9.6552050356579|9.6552050356579|9.6552050356579|9.6552050356579|9.5530050865491|9.472251112672|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.142192686801|-10.205214276584|-10.273571984274|-10.498413156914|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.687195975594|-10.7548716949|-10.7548716949|-10.802804767175|-10.802804767175|-10.871449217844|-10.95364136172|-10.95364136172|-11.127378987743|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081||||||9.891973266483|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.662766519641|||-10.662766519641|-10.679185036659|-10.897982787026|-11.058869890518|-11.084300098758|-11.169221942007|-11.229135637349|-11.304595025453|-11.736216315598|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613
07134|100681|/equities/china-software|SHANGHAICOMP||44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.351888826806|43.9726564391|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.243655712893|42.904063047624|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388||-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-47.400336548294|-47.762598139936|-48.102237378529|-48.102237378529|-48.102237378529|-48.834710716066|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798||||-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|40.622909795795|-46.502821682856||-46.502821682856|-46.502821682856|-46.868689800816|-46.917431806543|-47.522017799422|-47.522017799422|-47.522017799422|-47.920020141651|-48.010022735651|-49.25780190368|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|44.952445548168|44.084686456075|44.084686456075|44.084686456075|44.084686456075|44.084686456075|43.232429488887|41.102700110265|-48.775180175086|||||||-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-48.775180175086|-50.291312458537|-51.997568610004||-54.663965334154|-55.548848803018|-55.968335189905|-55.968335189905|-56.183704630629|-57.041340792727|-57.877419966492|-57.877419966492|-57.877419966492|-57.877419966492|-58.556021710273|-59.765579245748|-61.376754785315|-62.643060075724|-63.835622535242|-64.939387726313|-64.939387726313|-64.939387726313|-64.939387726313|-64.939387726313|-64.939387726313|-64.939387726313|-64.939387726313|-64.939387726313|-64.939387726313|-66.195986667746|-66.733318663828|-69.596605751856|-69.596605751856|-69.596605751856|-69.596605751856|-70.59789580542|55.634145052549|55.634145052549|55.634145052549|55.634145052549|55.634145052549|51.9818247505|43.859251943779|43.46750149854|39.057648502205|39.057648502205|39.057648502205|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.688199235085|-46.688199235085|-47.669666291479|40.061772074224|40.061772074224|39.537522967128||||||35.830027138158|32.946142976996|32.118593260657|32.118593260657|32.118593260657|32.118593260657|32.118593260657|31.037878721965|29.977644940231|||29.796351798785|29.796351798785|28.686500108256|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402
07135|100366|/equities/rare-earth|SHANGHAICOMP||33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.299065633812|32.550076427502|31.040639178005|30.277392760284|30.277392760284|29.36265923289|28.376640594572|28.376640594572|28.376640594572|28.376640594572|28.376640594572|26.886823323667|24.738137725658|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.498561378285|23.498561378285|23.498561378285|23.425623147537|23.196803217518|23.10589126016|22.840349349064|22.840349349064|22.840349349064|22.840349349064||22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.618703982322|22.618703982322|22.588559942211|22.41673345562|22.36109054231|22.36109054231|22.22732276545||||22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818||22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|21.81312652269|21.81312652269|21.81312652269|21.81312652269|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.65100038065|21.090051292559|21.090051292559|21.090051292559|21.090051292559|21.090051292559|21.090051292559|21.090051292559|20.924197955363|20.924197955363|20.356886964631|-22.291309782499|||||||-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.291309782499|-22.349788609074||-22.916430198403|-23.119367717871|-23.194836927501|-23.194836927501|-23.229262697528|-23.426958150147|-23.574953894348|-23.716980292144|-23.716980292144|-23.88331235972|-24.089791023366|-24.209212633893|-24.722458677077|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|21.787207446931|21.079823736348|21.079823736348|19.823137976503|18.905152667204|18.868502577852|18.776485559762|18.776485559762|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.351888894377|-21.937098979219|-22.185665765586|-22.559073517921|-22.937303302688|-23.433669670868|20.320922736274||||||18.777691713027|17.068545834943|16.190736508571|-17.178420368047|-17.178420368047|-17.178420368047|-17.178420368047|-17.178420368047|-17.178420368047|||-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.355608395288|-17.407417543079|-17.407417543079|-17.687129929491|-17.750699311305|-17.75343108638|-17.75343108638|-17.75343108638
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||-9.9576050224553|-10.079561174208|9.413098152688|9.413098152688|9.413098152688|9.413098152688|9.413098152688|9.413098152688|9.1873312616909|9.1612991869169|9.1612991869169|9.1612991869169|9.1612991869169|9.1612991869169|9.1612991869169|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228||-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228||||-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228||8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.2384310000063|8.2384310000063|8.2384310000063|8.2384310000063|8.2285571207383|8.2285571207383|8.1772853124781|7.9392061485895|-8.4764372757134|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.5406504236831|-8.6190125838196|-8.6190125838196|-8.6377802719761|-8.6377802719761|-8.6377802719761|-8.6377802719761|-8.6377802719761|||||||-8.6377802719761|-8.6377802719761|-8.6377802719761|-8.6377802719761|-8.6675197661018|-8.6675197661018|-8.6675197661018|-8.6675197661018|-8.6675197661018|-8.6675197661018|-8.6675197661018|-8.8494665953953|-8.9794068704533|-9.0721186411036|-9.1279095291709|-9.1426773733138|-9.3296417335933|-9.6529355159805||8.7042768306441|8.7042768306441|8.5069750488805|-9.1220294657212|-9.1220294657212|-9.1220294657212|-9.1220294657212|-9.1220294657212|-9.1220294657212|-9.1220294657212|-9.1220294657212|-9.2389215035418|-9.3199129152275|-9.4025464999795|-9.4025464999795|-9.4479945467441|-9.4479945467441|-9.4479945467441|-9.4479945467441|-9.5103564429239|-9.5103564429239|-9.5103564429239|-9.5103564429239|-9.5103564429239|-9.5103564429239|-9.5370630343706|-9.6772919319239|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.2425353649988|8.1967063086711|8.1102292954351|7.8924774526915|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451||||||7.4631905806415|7.0257670892999|6.798477919225|-7.2987213845806|-7.2987213845806|-7.2987213845806|-7.2987213845806|-7.2987213845806|-7.2987213845806|||-7.3802458705457|-7.3838495893908|-7.3838495893908|-7.3838495893908|-7.3838495893908|-7.5376108138244|-7.5862342481791|-7.7130378755131|-7.885042088142|-8.1072692527936|-8.1486324352872|-8.201813623072|-8.3386819856711|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.6881347090848
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.365407104264|-14.40916634425|-14.40916634425|-14.40916634425|-14.439073518741|-14.476192690518|-14.551325402422|-14.644642734208|-14.644642734208|-14.644642734208|-14.644642734208|-14.650669839252|-14.650669839252|-14.826300014245|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.542712804136|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179||-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.931138273678|-13.94041104525|-13.94041104525|-13.94041104525|-13.94041104525|-13.94041104525|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778||||-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-14.349239522855||-15.014154785917|-15.133505205364|-15.233710288082|-15.233710288082|-15.533566791785|14.459315586575|14.459315586575|14.459315586575|14.459315586575|14.459315586575|14.032649149033|14.032649149033|14.032649149033|14.032649149033|-14.517316747163|-14.517316747163|-14.517316747163|-14.517316747163|-14.567018641868|-14.634464888482|-14.64884996934|-14.732055034055|-14.770095152113|-14.770095152113|-14.770095152113|-14.770095152113|-14.853439377915|-14.888821124115|-14.979801441871|-15.055701525563|-15.055701525563|-15.055701525563|-15.19432296031|-15.19432296031|-15.303692544758|-15.457991508708|-15.578879148944|-15.685165300158|-15.685165300158|-15.685165300158|-15.685165300158|-15.872500636496|||||||14.705543909008|14.705543909008|14.705543909008|14.705543909008|14.705543909008|14.705543909008|14.482954496139|14.482954496139|14.480335471838|14.480335471838|14.480335471838|14.480335471838|14.480335471838|14.480335471838|14.480335471838|14.464269581544|-15.466761967677|-15.466761967677||-15.466761967677|-15.466761967677|-15.466761967677|-15.466761967677|-15.466761967677|-15.466761967677|-15.466761967677|-15.466761967677|-15.723624385217|-15.931523678392|-15.931523678392|-15.931523678392|-15.931523678392|-15.931523678392|-15.931523678392|-15.931523678392|-15.931523678392|-15.931523678392|-15.971605693934|-15.971605693934|-15.971605693934|-15.971605693934|-15.994561473128|-16.023402045829|-16.045446314926|-16.214384783765|-16.320427776995|-16.417141624759|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.573070466248|-16.825950895965|-16.825950895965|-16.846056182318|-16.942652566203|-16.942652566203|-16.942652566203|-16.942652566203|-16.942652566203|-16.942652566203|-16.985724986669|-17.374694573742|-17.675771752841|-17.851570660988|-17.851570660988|-18.172300770459|15.695777413384||||||14.405863970668|13.657627072766|13.224786264458|-14.222833400951|-14.222833400951|-14.222833400951|-14.222833400951|-14.222833400951|-14.222833400951|||-14.242593189065|-14.273991898237|-14.325546877846|-14.51060750006|-14.693453174149|-14.994392135976|-15.097102036342|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.242659622415|-15.450732873528|-15.522510061844|-15.522510061844
07138|100548|/equities/tianli-tech|SHANGHAICOMP||3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.274997417997|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.1534882507304|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403||-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.252270727116|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325||||-3.2628329921325|-3.2798144473588|-3.302571735333|-3.3420637050659|-3.3420637050659|-3.3436525698398|-3.3436525698398|-3.3436525698398|-3.3436525698398|-3.3623918820194|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.438331077931||3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.2792348210406|3.2458164763|3.2392403893499|3.2008227565585|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.391375935797|-3.4007727829077|-3.4007727829077|-3.4458586206545|-3.4748429049506|-3.5220476509746|-3.527100228748|-3.527100228748|-3.527100228748|-3.527100228748|-3.527100228748|-3.527100228748|-3.537333607101|-3.5592595729824|-3.6152885129712|-3.6208760661838|-3.6326400088996|-3.6746000369093|-3.6884444907529|-3.6986671942698|-3.6986671942698|-3.6986671942698|-3.6986671942698|-3.7064625847999|||||||-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7064625847999|-3.7249583655666|-3.7536660090612|-3.7536660090612|-3.7536660090612|-3.7536660090612|-3.8151844757052|-3.8596494084433||3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4908276408852|3.4830559256555|3.4830559256555|3.4830559256555|3.4217287305198|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.3908830401598|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349||||||3.1678780325647|3.0237534452804|2.9252816758033|2.8858684126399|-3.0498979965776|-3.0498979965776|-3.0498979965776|-3.0498979965776|-3.0498979965776|||-3.1048867614103|-3.1326519947397|-3.1462799952149|-3.1808666438659|-3.2220740286067|-3.2778600021154|-3.289288909783|-3.3380988919625|-3.3939048668476|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1390406002988
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5199759556669|6.5060842913409|6.4306490865041|6.3551659017458|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717||-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7690982419036|-6.7958949352103|-6.7958949352103|-6.7958949352103|-6.7958949352103|-6.8148832083629|-6.83653672546|-6.9167075776375|-6.9252304924105|-6.9463143449672|-6.9463143449672|-6.9463143449672|-6.9463143449672||||-6.9463143449672|-6.9909049782099|-7.0404500732755|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576||-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.166344183245|-7.2370489102367|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2729813678175|-7.3137465942584|-7.3137465942584|-7.3137465942584|-7.348267374299|-7.348267374299|-7.4441858771355|6.9108408221939|6.9108408221939|6.9108408221939|6.9108408221939|6.9108408221939|6.9108408221939|6.9108408221939|6.9108408221939|6.9108408221939|6.8695896122816|6.8695896122816|6.8695896122816|6.7695440422564|6.7439375333288|6.6388195281006|6.5792439519009|-7.2572722338779|||||||-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.2572722338779|-7.4736359277415|-7.5473899889199|-7.5473899889199|-7.6165441195399|-7.619493608147|-7.8277706884345|-8.0486338693788||-8.2518154072419|-8.3936839553665|-8.486870974628|-8.5870787769863|-8.6161985563249|-8.7513317716354|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.105103624662|7.105103624662|6.6428930900718|6.5889271801098|6.5889271801098|-7.5228445078453|-7.5228445078453|-7.5228445078453|-7.5228445078453|-7.5228445078453|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5559751724027|-7.5749723883494|-7.6646574039058|-7.6646574039058|-7.7468417241392|6.5878716434393|6.5878716434393|6.5878716434393||||||6.3254129318565|5.965458886289|5.6921765721102|5.6735294302591|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|||5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4728593398204|5.4691256643414
07140|100685|/equities/china-railway|SHANGHAICOMP||-9.9841398313428|-10.077933902518|-10.376593239855|-10.491214469353|-10.796904885415|-11.16766038015|10.852340077614|9.8348222830283|8.9053582194103|8.0537313888087|7.3825234822047|7.3825234822047|7.3825234822047|7.3825234822047|7.3825234822047|7.3583596207049|7.3170660046899|7.2750736373622|7.2317483312509|7.2175901592706|7.2175901592706|7.2175901592706|7.1812112266195|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.4227792314931|-7.4614217339008|-7.5225535649779|-7.5225535649779|-7.5225535649779|-7.5506150743169|-7.5745724330128|-7.5772604116848|-7.5772604116848|-7.5772604116848|-7.5772604116848|-7.5772604116848|-7.5824205680456|-7.5824205680456||-7.5997125583212|-7.5997125583212|-7.5997125583212|-7.6124582773359|-7.6371758255595|-7.6796399259164|-7.7179331673068|-7.7743699697303|-7.8020778924941|-7.8273088701035|-7.8408988590003|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487||||-7.9505239788848|-8.2189156550123|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519||7.8125575977419|7.8125575977419|7.7617310371502|7.7208122507846|7.680750796077|7.680750796077|7.680750796077|7.6491669514415|7.5906999143844|7.5906999143844|7.4750116855854|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|||||||-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.9292439839729|-7.9913821641481|-8.0720912553509|-8.1645458647101|-8.211717652887|-8.3080197171038|-8.411688468596||-8.6207653656498|-8.6573026551749|-8.6573026551749|-8.6653362263072|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|8.0725932843881|8.0725932843881|8.0725932843881|8.0725932843881|8.0725932843881|8.0725932843881|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813||||||7.5234036683954|7.1571150885596|6.8734609403626|6.7988457987061|6.6218187954987|-7.0274913549564|-7.0274913549564|-7.0274913549564|-7.0274913549564|||-7.0588792165276|-7.0649683364657|-7.0649683364657|-7.0649683364657|-7.0649683364657|-7.130520437429|-7.1400226732864|-7.1894695649295|-7.2210774829817|-7.2420710726079|-7.2420710726079|-7.2700790744685|-7.3389767123221|-7.3838631260129|-7.4481808993255|-7.4540898637678|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367
07141|100373|/equities/tielong-log|SHANGHAICOMP||-5.9956080485334|-6.0190088273144|5.728280505538|5.728280505538|5.728280505538|5.728280505538|5.728280505538|5.728280505538|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6350135292787|5.602792736135|5.5903250864723|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743||5.573443827743|5.5427154012462|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.4979685547553|5.459965070376|5.4410680207318|5.4410680207318|5.4161952406175|5.4161952406175|5.3528444700791||||5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.2714937454411|-5.8589945874826|-5.8589945874826||-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|||||||-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.9611050378632|-6.0178947196351|-6.0337718047418|-6.0919686994859|-6.1210761028207|-6.1795293708285|-6.2766991610483||-6.4091100157583|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9556166898443|5.9132923446116|5.9132923446116|5.9100468163704|5.9100468163704|5.9100468163704|5.9100468163704|5.9100468163704|5.8723141329735|5.8723141329735|5.8723141329735|5.8646041346819|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.5274256627749|-6.5274256627749|-6.5305632348182|-6.5305632348182|-6.5305632348182|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477||||||5.6049572846171|5.3121748655899|5.1185278064524|-5.4622779808215|-5.4622779808215|-5.4622779808215|-5.4622779808215|-5.4622779808215|-5.4622779808215|||-5.5440852894121|-5.5440852894121|-5.5440852894121|-5.5673168780333|-5.6181299026284|-5.710777474955|-5.710777474955|-5.7191973543998|-5.7518858751585|-5.815428530831|-5.8743651571747|-6.0454056994646|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|7.9789952334873|7.9789952334873|7.9789952334873|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9154233725547|7.7938034569422|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.5619357311851|7.5619357311851|7.5619357311851|7.433261417032|7.3819570791729|7.3766188634775|7.3237768259959|7.3237768259959|7.3237768259959|7.3237768259959||7.3237768259959|7.3030848069672|7.1967611890904|7.1530683417974|7.111090774031|7.111090774031|7.111090774031|7.111090774031|7.111090774031|7.0873230769584|6.8865713899457|6.8865713899457|6.6337301369463|6.6337301369463|6.4909013666678|6.4909013666678|6.4015570920892|6.3572857956298|6.1129954502706||||6.1129954502706|6.1129954502706||6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.3406841258168||-7.6813158437014|-7.8064620941215|-7.8727357353693|-7.8958174350003|-8.071720540392|-8.071720540392|-8.071720540392|-8.071720540392|-8.071720540392|-8.3885782955615|-8.5373094080254|-8.6697880690147|-8.845875654491|-8.8548467044872|-8.8548467044872|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.890305135|-9.1136722800336|7.8455762278301|7.8455762278301|7.8455762278301|7.8455762278301|7.8455762278301|7.8455762278301|7.8455762278301|7.8455762278301|7.8455762278301|-8.7088376890399|-8.7088376890399|-8.7088376890399|-8.7088376890399|-8.7088376890399|-8.7088376890399|-8.7088376890399|-8.7088376890399|||||||-8.7088376890399|-8.7088376890399|-8.841486547918|-9.0805405494581|8.4378509731192|8.4378509731192|-9.5124450230757|-9.5124450230757|-9.5124450230757|-9.5124450230757|-9.5124450230757|-9.8027168936376|-9.8494758790746|-9.8494758790746|-9.8494758790746|-9.8494758790746|-10.307751040328|-10.63083484953||-10.7920383699|-10.955042177578|-11.099620320351|-11.099620320351|-11.237911305992|-11.468234735692|-11.986927833783|10.077836560662|10.077836560662|10.077836560662|10.077836560662|10.077836560662|10.077836560662|10.077836560662|9.8725964752118|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.6444750159603|9.6444750159603|9.3071948521249|8.7907718014841|8.5497464418549|8.5474964512872|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903||||||7.9651669596|7.6462970943764|7.3575524987463|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|||-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.426479021993
07143|102088|/equities/qinling-cement|SHANGHAICOMP||-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6129557861208|-4.6205063145822|-4.6611180351251|4.4208738564473|4.4208738564473|4.4208738564473|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5950186964024|-4.6300205120498|-4.6722452518073|-4.6936056742764|-4.700117575868|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826||-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7153533478607|-4.7401893833705|-4.7401893833705|-4.7401893833705|-4.7401893833705|-4.7401893833705|-4.7852102892739|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435||||-4.7968637845435|-4.8065156033214|-4.8633507678438|-4.9376118392336|-4.9667906198885|-5.0099734187815|-5.0099734187815|-5.0099734187815|-5.0305844825842|-5.0305844825842|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0537398573106|-5.1813777548677||4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8583596852518|4.8500805100465|4.8500805100465|4.8500805100465|4.8500805100465|4.8500805100465|4.8500805100465|4.8500805100465|4.7723116301458|-5.3146618444187|-5.3146618444187|-5.3146618444187|-5.3561876681684|-5.3561876681684|-5.4085419340529|-5.4157366589643|-5.4157366589643|-5.4157366589643|-5.4285963195272|||||||-5.4728848026536|-5.5037610317095|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.5341929305059|-5.6168810116431|-5.7404234130273||-5.902137195522|-5.9501526482176|-5.9707251530302|-6.0263610660381|-6.0609564846696|-6.1260629302861|-6.2395146297748|-6.3593386896519|-6.3593386896519|-6.4370430319473|-6.5178258252326|-6.6303620947934|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.7633731728122|-6.8115257560462|-7.0244730908838|-7.1544115463853|-7.1544115463853|-7.1737904460297|-7.2569893897757|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|5.7500521878102|5.5356135610848|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458||||||4.7230963861968|4.6226628850388|4.6226628850388|4.6226628850388|4.4251808403253|4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|||4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|4.0506643113116|4.0456964656428|4.0456964656428|4.0263295885276|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5498218427955|-4.6159134585393|4.2013464860884|4.2013464860884|4.2013464860884
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||19.952530973221|19.952530973221|19.597812671424|18.775346776911|18.711849179616|18.711849179616|18.611472084513|18.611472084513|18.611472084513|18.513858215004|18.428406069786|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.355972951496|-19.398302919163|-19.540892051871|-19.799879629541|-20.124865301371|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.615350990388||18.519278717144|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664||||-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.663458943095|-19.786756364703||18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.579111627209|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.642806866491|-19.642806866491|-19.642806866491|-19.642806866491|-19.642806866491|-20.002563744479|-20.333288229166|-20.333288229166|-20.449374764056|-20.449374764056|-20.449374764056|-20.449374764056|-20.449374764056|-20.449374764056|-20.550212587473|||||||-20.550212587473|-20.550212587473|-20.647393239233|-20.647393239233|-20.647393239233|-20.647393239233|-20.647393239233|-20.647393239233|-20.687755187316|-20.687755187316|-20.687755187316|-20.74111783451|-20.74111783451|-20.805130507616|-21.016702249713|-21.016702249713|-21.016702249713|-21.016702249713||-21.048089570154|-21.048089570154|-21.048089570154|-21.048089570154|-21.12511060163|-21.12511060163|-21.250123208591|-21.322251677303|-21.322251677303|-21.541390286318|-21.601545610286|-21.930605559722|-22.354006614039|-22.415069873625|-22.415069873625|-22.417712293452|-22.417712293452|-22.417712293452|-22.417712293452|-22.770236000293|-23.024270773622|-23.024270773622|-23.024270773622|-23.024270773622|-23.024270773622|-23.122522725764|-23.356136840916|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.743561358348|-23.743561358348|-23.743561358348|-23.743561358348|-23.781734779031|-23.891339793802|-23.891339793802|-24.469266272255|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679||||||21.177575933317|20.246195752731|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|||19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.740363360879|19.565403992861|19.153873791869|19.153873791869|19.153873791869|18.832638067864|18.422376415092|18.024306267454|17.603118015609|17.45244435945|17.45244435945|17.45244435945|17.45244435945|17.42493766854
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.935593745859|-20.943897053205|-20.943897053205|-20.943897053205|-20.943897053205|-21.019885907132|-21.143761406959|-21.310290931133|-21.468901293999|-21.468901293999|-21.468901293999|20.037488289899|20.037488289899|20.037488289899|20.037488289899|19.090109885262|19.090109885262|18.99956519132|18.871253202055|18.871253202055|18.605836971704|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103||18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|-20.336607386076|-20.336607386076|-20.336607386076|-20.336607386076||||-20.336607386076|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.663439510141||-20.663439510141|-20.663439510141|-20.663439510141|-20.663439510141|-21.024377661584|-21.21153018832|-21.443367193802|-21.690407327661|-22.001564189073|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.583778327579|19.742080515958|19.742080515958|19.742080515958|19.742080515958|19.180089440983|19.069902604163|19.069902604163|19.069902604163|19.069902604163|19.01148542129|19.01148542129|18.974983360624|18.907759933842|18.906955274357|-21.063319659646|-21.063319659646|-21.063319659646|||||||-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.063319659646|-21.194099185417|-21.194099185417|-21.92010958719|-22.485122183161||-23.362357646444|-23.845398088538|-24.363206517357|-24.363206517357|-24.419119026549|-24.530132455171|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.955176291189|-26.436861498843|-26.615900586512|-26.615900586512|-26.615900586512|-26.978779128819|23.066016545472|23.066016545472|23.066016545472|22.852240843439|21.824712641663|17.797458418681|17.409953603561|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527||||||15.330685001859|14.538539469516|13.955418984434|-15.10872577891|-15.10872577891|-15.10872577891|-15.10872577891|-15.10872577891|-15.10872577891|||-15.25913921181|-15.376680392915|-15.376680392915|-15.376680392915|-15.376680392915|-15.597978347864|-15.627754258146|-15.66472673309|-15.854696219632|-15.971860934963|-15.971860934963|-15.971860934963|-15.971860934963|-16.102622934702|-16.332359310126|-16.440399059693|-16.647110021821|-16.844566597664|-17.052296230223|-17.224218073847|-17.529686653352
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.874813400733|18.874813400733|18.786459537598|-20.247449880843|-20.247449880843|-20.247449880843|-20.247449880843|-20.344388120709|-20.424876550103|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.740963472667|-21.071625406811|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.124835092165|19.124835092165|19.124835092165|19.124835092165||19.124835092165|19.124835092165|19.124835092165|19.124835092165|19.124835092165|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121||||-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-20.453333210042||-21.244609861083|-21.244609861083|-21.302974771212|-21.302974771212|-21.548795233477|-21.548795233477|-21.668389285921|-21.668389285921|-21.868752613626|-21.868752613626|-22.038059383589|-22.303399463448|-22.500969233532|-22.500969233532|-22.500969233532|-22.500969233532|-22.64298737493|-22.64298737493|-22.862208715709|-22.882103947104|-22.882103947104|-22.882103947104|-22.882103947104|-22.882103947104|-23.245964847007|20.328326715967|20.328326715967|20.328326715967|20.328326715967|20.328326715967|20.328326715967|20.328326715967|20.328326715967|20.328326715967|20.099251762519|19.666390965923|19.507101454718|19.360667880357|19.194631240965|19.03403393229|18.763370900244|-20.934329568043|||||||-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-20.934329568043|-21.514809673246|-21.697956437023|-21.697956437023|-21.697956437023|-21.869395964843|-22.521551707831|-23.064502296014||-24.035001499965|-24.51166887583|-25.07629945876|-25.183666421327|-25.291851575014|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|20.619310314405|20.311455336928|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.55040663407|20.232128146615|20.232128146615|20.232128146615|20.232128146615|20.232128146615||||||18.721253398752|17.301393936846|16.345436147819|16.30826298834|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|||-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.71879989688|-17.893667348937|-17.972964640807|-18.529959012348|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751
07147|1082120|/equities/china-securities|SHANGHAICOMP||24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.473226791228|24.301638103813|24.301638103813|24.145708165004|24.016341511225|23.96449592552|23.96449592552|23.647929851702|23.647929851702|23.647929851702|23.617145106187|23.142939511262|23.097154236858|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.834301739149|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264||-23.929135082264|-23.929135082264|-23.929135082264|-24.028482488017|-24.049980643967|-24.406646732466|-24.527940860475|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038||||-24.677037026067|-24.75726790092|-24.75726790092|-24.881410224146|-24.906616054575|-24.906616054575|-24.984526193928|-24.984526193928|-24.990584943903|-25.114538720595|-25.161709524246|-25.189040730407|-25.189040730407|-25.189040730407|-25.189040730407|-25.189040730407|-25.189040730407|-25.234489730122||23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|-25.425246254092|||||||-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.479404805867|-25.842672426136|-26.112414446839|-26.178194399244|-26.178194399244|-26.178194399244|-26.662994565309|-27.299438465238||-28.492708935341|-28.778225401285|-28.778225401285|-28.778225401285|-28.778225401285|-28.778225401285|-28.778225401285|-28.778225401285|-28.778225401285|-29.139138940575|-29.305154327555|-29.497948756928|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-31.263185490672|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|25.88193399608|25.839927166699|-28.13148649403|-28.13148649403|-28.13148649403|-28.278748973757|-28.278748973757|-28.884719831579|-29.029134095634|-29.442370746892|-29.529300211052|-30.203666155183|-30.291570066969|-30.291570066969|-30.291570066969|-30.291570066969|-30.845633267872|26.220808418886|26.220808418886|26.220808418886|26.220808418886|26.220808418886|26.220808418886||||||23.999787021894|21.224208382786|19.78754095288|19.78754095288|18.872823548007|18.560359027306|18.480276899952|18.480276899952|18.480276899952|||18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4380092506637|4.4044545364634|4.3600058202703|4.3600058202703|4.3038953018144|4.3033069675026|4.3033069675026|4.3033069675026|4.3033069675026|4.3033069675026|4.2870074979527|4.2750084656326|4.2705648759834|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2145086904108||4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.1494538408451|4.100504542052|-4.3323564884085|-4.3323564884085||||-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085||4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.1813179455026|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.4342514680917|-4.4430570786854|-4.4556190377762|-4.4806876586863|-4.5163196112258|-4.5325775969407|-4.5745305075006|-4.6372559615591|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|||||||-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.6832967057253|-4.7603296189865|-4.7705890125809|-4.7705890125809|-4.7705890125809|-4.7950991730754|-4.8928880273042|-5.0009866620366||-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.006033941289|-5.0878154924403|-5.1237289435627|-5.1237289435627|-5.1237289435627|-5.1237289435627|-5.1237289435627|-5.1237289435627|-5.1359321028883|-5.1359321028883|-5.1359321028883|-5.1359321028883|-5.1604717551552|-5.1604717551552|-5.1605242688217|-5.210027080858|-5.3055856295033|-5.3739838409869|-5.3922045549251|-5.4135606377763|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.5323194698023|-5.5609104319333|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714||||||4.6602148863471|4.3996829294271|-5.0628653036213|-5.0628653036213|-5.0628653036213|-5.0628653036213|-5.2215170315743|-5.4416854041418|||||||||||||-5.6246505465331|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505
07149|100638|/equities/fengfan|SHANGHAICOMP||22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|21.920650516306|21.722373328956|21.722373328956|21.722373328956|21.591526387303|21.301140968633|21.23126749709|21.184353166521|21.184353166521|21.184353166521|20.850947810213|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.63235964642||20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452||||-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.194995728918||21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.500400427671|21.492266318577|21.492266318577|21.492266318577|21.492266318577|21.492266318577|21.099772344128|21.099772344128|20.833178886182|-22.842736353775|-22.842736353775|-22.842736353775|-23.106373166928|-23.256843256394|-23.256843256394|-23.256843256394|-23.256843256394|-23.474826467744|-23.756474217564|-23.756638960474|-23.936819664233|-24.132577701402|22.725956563581|22.725956563581|22.725956563581|22.725956563581|22.725956563581|22.725956563581|22.725956563581|22.725956563581|22.725956563581|22.725956563581|22.537729824505|||||||-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.589679504321|-24.96631142926|22.923475597916|22.923475597916|22.923475597916|22.923475597916|22.923475597916|22.923475597916||22.923475597916|22.923475597916|22.811335248954|22.811335248954|22.811335248954|22.811335248954|22.811335248954|22.811335248954|22.811335248954|22.811335248954|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-24.920221411956|-25.091136258047|-25.091136258047|-25.300152453229|-25.7051686804|-26.312365309815|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|||||||||||22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507||||||20.880956700173|-23.528382339791|-23.528382339791|-23.528382339791|-23.528382339791|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|||-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475
07150|101041|/equities/china-south|SHANGHAICOMP||-13.580105186266|-13.620672253284|-13.636077055119|-13.636077055119|-13.826196706717|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.011222025969|12.989691678262|12.864101771487|-13.839146740113|-13.839146740113|-13.839146740113|-13.839146740113|-13.90127413237|-13.944749487372|-14.133610077403|-14.298621028205|-14.298621028205|-14.298621028205|-14.298621028205|-14.298621028205|-14.464187654514|-14.464187654514|-14.464187654514|-14.464187654514|-14.505764414491|-14.610021050886|-14.610021050886|-14.610021050886|-14.610021050886|-14.745023127083|-14.806835813995|-14.806835813995|-14.806835813995|-14.806835813995||-14.806835813995|-14.806835813995|-14.817595450608|-14.951217669611|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263||||13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.658460668914|13.451067505272|13.43036670699|13.43036670699||13.43036670699|13.309851964472|13.178168809148|12.841299096447|12.606998275499|12.572220668506|-13.324282843823|-13.324282843823|-13.324282843823|-13.324282843823|-13.324282843823|-13.324282843823|-13.394203511603|-13.440856702064|-13.440856702064|-13.440856702064|-13.440856702064|-13.440856702064|-13.487618771896|-13.720687327236|-13.86131894307|-13.895910551335|-13.921503624346|-13.921503624346|-13.921503624346|-13.921503624346|-13.947781917151|-14.017535391445|-14.192817254194|-14.363130352374|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|||||||-14.43413769706|-14.43413769706|-14.43413769706|-14.43413769706|-14.566622381946|-14.566622381946|-14.566622381946|-14.690691556688|-14.911415596879|-14.911415596879|-14.911415596879|-15.312128089177|13.622013742812|13.622013742812|13.622013742812|13.622013742812|13.622013742812|13.622013742812||13.622013742812|13.349459523501|13.287110345528|13.287110345528|13.145122387857|12.973432370788|12.973432370788|12.973432370788|12.958496819757|12.958496819757|12.677774918104|12.551638095233|12.551638095233|12.551638095233|12.551638095233|12.542375318047|12.50708356592|12.211759733855|-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.316944358745|-13.513271965361|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.623778933659|-13.961976389504|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183||||||12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|||12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.335697446095|12.017997143254|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.764255224941|11.595283865131
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||-5.9008987651426|-5.9621099085895|5.6816166363763|5.6816166363763|5.6816166363763|5.6816166363763|5.6816166363763|-5.8847884684434|-5.8847884684434|-5.8847884684434|-5.8847884684434|-5.8847884684434|-5.9130981001181|-5.9428871509016|-5.9750323878367|-5.9750323878367|-5.9750323878367|-5.9750323878367|-5.9750323878367|-6.0061470255409|-6.0234967586238|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0658548769151|-6.0887274407452|-6.1452529323439|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859||5.7801238964859|5.7801238964859|5.7801238964859|5.7740265474124|5.7399063541788|5.7399063541788|5.7399063541788|5.6487848443342|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166||||-5.996972358166|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538||-6.1180191628623|-6.1180191628623|-6.1283550386615|-6.1831719218566|5.7007519608398|5.7007519608398|5.7007519608398|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|-6.0361401045917|-6.0361401045917|-6.0361401045917|-6.0361401045917|-6.0361401045917|-6.0361401045917|-6.0361401045917|-6.0361401045917|-6.0361401045917|-6.0740447005297|-6.0894940650756|-6.1783269021571|-6.2448074921039|-6.279786200884|-6.3192067627146|-6.3324517943278|-6.4338351331171|-6.4345496419547|-6.4345496419547|-6.4672773682936|-6.5986465450531|||||||-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.5986465450531|-6.7495974115882|-6.7495974115882|-6.7495974115882|-6.8373306915003|-6.906478661612|-7.0483093463881|-7.0747884604118||-7.2269870542577|-7.2695088270829|-7.2695088270829|-7.2695088270829|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.6000507081089|6.3489453753429|6.1060506194385|6.1031511609664|6.1031511609664|6.1031511609664|6.1031511609664|6.1031511609664|6.1031511609664|6.0153099157327|6.0153099157327|5.9853441558407|5.9714936770914|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.5018611949974|-6.5018611949974|-6.5018611949974|-6.5315123710691|-6.5527916389107|-6.5619907861947|-6.7155453370676|-6.8306058961667|-6.9356731660408|5.8810824426553||||||5.8810824426553|5.5623137986816|5.2747932579955|5.1897703173912|-5.593535097351|-5.593535097351|-5.593535097351|-5.593535097351|-5.6700391326904|||-5.7155988254546|-5.7525912908859|-5.7525912908859|-5.7817683648342|-5.8686313045549|-5.8840348072104|-5.8914266751208|-5.8914266751208|-5.8914266751208|-5.9380195548799|-5.9380195548799|-5.9380195548799|-5.9380195548799|-5.9558267155138|-5.9558267155138|-5.9714525676616|-5.9714525676616|-5.9854225975469|-5.9854225975469|-5.9854225975469|-5.9854225975469
07152|100367|/equities/china-spacesat|SHANGHAICOMP||27.478929115821|27.478929115821|27.478929115821|27.192142355761|26.990158465527|26.955731713135|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.502040449999|26.502040449999|26.231155996214|26.013507768723|25.99167412874|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.425808962971||25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.160076385173|25.011752293543|24.767502332215|-26.685256754622||||-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-27.403062912341||-28.400069338874|-28.441542912026|-28.441542912026|-28.441542912026|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.07342567024|26.07342567024|26.07342567024|25.912139675986|25.742732596183|25.742732596183|25.742732596183|25.742732596183|25.742732596183|25.742732596183|25.742732596183|25.742732596183|25.409701532549|25.276063861154|25.276063861154|25.276063861154|25.276063861154|25.276063861154|25.276063861154|25.276063861154|25.276063861154|-27.850620025879|-27.850620025879|-27.850620025879|-27.850620025879|||||||-27.850620025879|-27.986799075081|-28.331232820854|-28.331232820854|-28.600328279382|-28.600328279382|-28.600328279382|-28.600328279382|-28.600328279382|-28.600328279382|-28.600328279382|-28.600328279382|-28.600328279382|-28.600328279382|-28.984254228678|-29.049726975854|-29.713585126065|-30.369539300228||-31.047265732316|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.404696619586|27.06132895425|25.994810072085|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-32.065063709459|-32.669305180273|-32.669305180273|-32.669305180273|-32.851585667028|28.044014981426|28.044014981426|28.044014981426|28.044014981426|28.044014981426|25.535572850083|24.548413951502|24.315459789287|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851||||||22.688780098615|21.183088282146|20.38787595806|20.373195670021|19.661883802295|-21.445916844947|-21.445916844947|-21.445916844947|-21.445916844947|||-21.655463008465|-21.851306409749|-21.851306409749|-21.851306409749|-22.004784764088|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.485343964432|-22.581287563992|-22.581287563992|-22.925875121965|-23.113750491555|-23.460278336666|-23.737532421905|-24.064480036451
07153|100393|/equities/china-sports|SHANGHAICOMP||8.5420846419901|8.5420846419901|8.5420846419901|8.4567606137163|8.3397340427909|8.2780371916596|8.1283750812549|8.0598614260376|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|7.9363027391736|7.8725584676866||7.7267313722112|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113||||7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|-8.2889104976465|-8.2889104976465|-8.2889104976465|-8.2889104976465|-8.4976782417087||7.7940635502107|7.7940635502107|7.7940635502107|7.7940635502107|7.7940635502107|7.7940635502107|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.6429404937776|7.6429404937776|7.6429404937776|7.5231977229687|7.5231977229687|7.5017617355554|7.5017617355554|7.5017617355554|7.5017617355554|7.5017617355554|7.5017617355554|7.5017617355554|7.5017617355554|7.5017617355554|7.5017617355554|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|||||||-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.1913025729195|-8.4686695593746|-8.6001882838045|-8.6535425502762|-8.7678250293715|-8.8675834316659|-9.2050925778734|-9.5006583054184||-9.589620095637|-9.6651338804061|-9.8050465744457|-9.8050465744457|-9.8050465744457|-9.9361627015495|-10.233514352311|-10.617237775049|-10.791375549327|9.284042472591|9.284042472591|8.3878243443591|8.2242492566752|7.9741664341475|7.8529626982505|7.8388038757973|7.8388038757973|7.8388038757973|7.7409171814362|7.7409171814362|7.7409171814362|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.6040357262983|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.5348076405044|-8.5348076405044|-8.5348076405044|-8.5348076405044|-8.5503420368296|-8.596346505893|-8.596346505893|7.707788066495|7.707788066495|7.707788066495|7.707788066495|7.707788066495||||||7.3336528456085|6.9401700138906|6.6918556027787|6.6687283839536|6.4676494132231|-6.952790801496|-6.952790801496|-6.952790801496|-6.952790801496|||-7.026434228123|-7.0650125696999|-7.0650125696999|-7.0650125696999|-7.1022362129272|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.2082857566312|-7.2832542296343|-7.2832542296343|-7.4086156549379|-7.5223508347323|-7.5592785134636|-7.6553095462943|-7.6577417384487
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||-8.0217431168696|-8.0217431168696|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693||7.6433600194693|7.6433600194693|7.6433600194693|7.582182192391|7.582182192391|7.582182192391|7.582182192391|7.582182192391|7.5090913503102|7.4548656872677|7.4548656872677|7.3987394628444|7.3675795348975|7.3675795348975|7.3328661424686|7.305406965897|7.1476743111848|7.0913025374928|7.0913025374928||||7.0913025374928|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843||-7.581558282427|-7.581558282427|-7.581558282427|-7.581558282427|-7.581558282427|7.1697967372259|7.1697967372259|7.1697967372259|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|7.1633401249917|6.9320445430579|-7.4973403307504|||||||-7.4973403307504|-7.4973403307504|-7.4973403307504|-7.4973403307504|-7.6203780541493|-7.6275014259339|-7.6275014259339|-7.6275014259339|-7.6275014259339|-7.6275014259339|-7.6275014259339|-7.7444460500082|-7.7667851964143|-7.7667851964143|-7.8411544683425|-7.8411544683425|-7.9409316973|-7.9409316973||-7.9530610583655|-7.9530610583655|-7.9530610583655|-7.9530610583655|-8.0228452707255|-8.031494726177|-8.0411054706529|-8.1251170741138|-8.1702574977618|-8.1702574977618|-8.1702574977618|-8.1702574977618|-8.2242066361128|-8.2242066361128|-8.2242066361128|-8.2242066361128|-8.2242066361128|-8.2242066361128|-8.2242066361128|-8.3138761390067|-8.3138761390067|-8.3138761390067|-8.3138761390067|-8.3138761390067|-8.3138761390067|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3369338396711|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3831174842347|-8.3831174842347|-8.3917974092154|-8.4503304006422|-8.5492560335623|-8.6269510000533|-8.6988343099296|-8.8387049943804|-9.0357830293311|7.7552414197245||||||7.2524899927023|6.8172112269803|6.5906927374169|-7.1230092242053|-7.1230092242053|-7.1230092242053|-7.1230092242053|-7.1230092242053|-7.1230092242053|||-7.1486063526904|-7.1486063526904|-7.1486063526904|-7.1486063526904|-7.1486063526904|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.3659155640653|-7.4310174820215|-7.4511305620703|-7.4596671178058|-7.4596671178058|-7.4974077624431|-7.6237863348977|-7.6830959372008|-7.6857697079539
07155|100339|/equities/ctv-media|SHANGHAICOMP||16.238355842237|16.238355842237|16.238355842237|16.023173772631|16.00130437407|15.864782264863|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.572492328059|-16.695547332114|-16.733941331777|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593||-17.073629664926|-17.104417835671|-17.104417835671|-17.122686954558|-17.157985259229|-17.187206004652|-17.337422788506|-17.337422788506|-17.337422788506|-17.337422788506|-17.337422788506|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554||||-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.469358767858||-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.585953913122|-17.856060886814|-18.045066198192|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.277433050805|-18.277433050805|-18.277433050805|-18.277433050805|-18.376037426716|-18.485597844396|-18.825107728413|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|||||||-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-19.037216666176|-20.215796261843|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938||17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|17.280283067938|16.859203442728|16.632152319493|16.632152319493|16.632152319493|16.129057725869|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.607074772746|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.402371431003|-18.402371431003|-18.680968523699|15.409220633087|15.409220633087|15.409220633087||||||14.684134361012|13.818482686925|13.232202796857|13.160225052216|-14.300582907744|-14.300582907744|-14.300582907744|-14.300582907744|-14.300582907744|||-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.528199957749|-14.671332623054|-14.790925795822|-14.986583717431|-15.390648691483|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229
07156|101154|/equities/china-wafer|SHANGHAICOMP||27.408282100138|27.408282100138|27.408282100138|27.408282100138|27.337535340452|27.054483580218|26.603315008599|26.475697291876|26.475697291876|26.470984863383|26.470984863383|26.30720522574|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|25.972156406257|25.38739551528|25.335995292483|25.018327606849|24.62036385926|-27.615694617574|-27.615694617574|-27.615694617574|-27.615694617574|-27.763549698001|-27.885610144012|-28.124568136393|-28.165076661768|-28.165076661768|-28.165076661768|-28.165076661768|-28.165076661768|-28.217810790557|-28.217810790557|-28.26367872823||-28.530198400426|-28.649565670726|-28.649565670726|-28.992295660174|-29.202550161323|-29.382278588569|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342||||-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-30.12644878119|-31.260498743253||-33.207221593015|-33.592833444789|-33.592833444789|-33.592833444789|-33.592833444789|-33.592833444789|-33.592833444789|-34.063703984369|-34.228004528802|-35.204449629035|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|30.794260126544|29.85695871401|29.413290137926|29.413290137926|29.413290137926|29.413290137926|29.413290137926|28.784492821948|28.784492821948|27.662769789449|26.74641174183|25.489345909332|25.045538884716|||||||25.045538884716|25.045538884716|25.045538884716|25.045538884716|24.921154850409|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-29.095443784431|-30.219382245492|-31.124496493947||-31.124496493947|-31.124496493947|-31.124496493947|-31.124496493947|-31.124496493947|-31.124496493947|-31.124496493947|-31.124496493947|-31.124496493947|-31.124496493947|-31.223885044138|-31.539074436028|-31.539074436028|-31.539074436028|-32.062860081813|-32.085636103816|-32.085636103816|-32.085636103816|-32.085636103816|-32.085636103816|-32.085636103816|-32.085636103816|-32.085636103816|-32.214242032362|-32.214242032362|-33.082491083491|-33.655545521167|-34.154951562757|-34.154951562757|-34.154951562757|-34.154951562757|-34.456057431824|-36.63339750251|30.120682846362|30.120682846362|29.113535283732|25.619485191424|23.421650361043|22.757753085923|22.757753085923|22.757753085923|22.757753085923|22.757753085923|22.757753085923|22.428059789684|21.90839875754|21.47154156436|21.47154156436|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.247572022682||||||18.942857934375|17.622065757535|16.775573299282|-18.850655428472|-18.850655428472|-18.850655428472|-18.850655428472|-18.850655428472|-18.850655428472|||-18.850655428472|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.406909198283|-19.762121221223|-19.874023142566|-20.190025743632|-20.683362573151|-21.080403850878|-21.259695957724|-21.259695957724
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||-21.347155392465|-21.492951724592|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.673684148891|-21.817838402092|-21.817838402092|-21.817838402092|-21.853794630161|-21.853794630161|-21.853794630161|-21.853794630161|-21.853794630161|-21.863105729543|-21.905117621381|-21.995292524117|-21.995292524117|-21.995292524117|-21.995292524117|-22.054769996822|-22.15585518327|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741||-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.637568990721|-22.645631198898|-22.666977428462|-22.666977428462|-22.666977428462|-22.796085912945|-22.960236026619|-22.960236026619|-22.960236026619|-22.960236026619|-22.960236026619|-22.960236026619|-23.266340081307|-23.266340081307||||-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168||-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.726856925013|-23.820396134061|-23.884330322127|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|||||||22.730305319236|22.725686097349|22.725686097349|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804|22.609685580804||22.55653027818|22.55653027818|22.55653027818|22.534790607703|22.534790607703|22.274860744955|22.274860744955|22.274860744955|22.274860744955|22.274860744955|22.078735542829|22.065490154911|22.065490154911|22.065490154911|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.947721962285|-24.071020744595|-24.071020744595|-24.071020744595|-24.071020744595|-24.071020744595|-24.213729126405|-24.213729126405|-24.559144584285|-24.702383350384|-25.107836678285|-25.107836678285|-25.107836678285|-25.107836678285|-25.151773196997|-25.151773196997|-25.466971007256|-25.865522480969|-26.07873185594|-26.07873185594|-26.140340300841|-26.140340300841|-26.140340300841|-26.153155720281|-26.455728862074|-26.7080312806|-26.985589565792|-27.207322612911|-27.38369127502|-27.637088484111|-27.637088484111|-27.772876839442|-29.055417595752|24.97175782428||||||24.807509456584|23.875565249069|23.57562881746|23.515697863788|22.877442257372|22.597158741915|22.406287855532|22.098096629675|21.588589928027|||21.588589928027|21.588589928027|21.091767069891|20.6708521812|20.392612453836|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.688328570074|-22.818024706307|-22.818024706307
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||-7.0655904415625|-7.1634337508432|-7.2732597549483|-7.2802884799159|-7.3597653421999|6.7358604530756|6.7358604530756|6.7358604530756|6.7358604530756|6.3015117491025|6.1150196818161|6.1150196818161|6.1150196818161|6.1150196818161|6.1150196818161|6.1062476015288|6.1062476015288|6.1062476015288|6.0669417487469|6.0060464659098|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.2360377678318|-6.3155974689504|-6.3767750598083|-6.3897500410223|-6.39194476765|-6.4404940358092|-6.4822155095128|-6.5152397792635|-6.5244849590434|-6.5244849590434|-6.5244849590434|-6.5244849590434|-6.5244849590434|-6.5288720824071||-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5940879748748|-6.6464241700144|-6.6464241700144|-6.6464241700144|-6.6799156618086|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817||||-6.6986057158817|-6.6994800133804|-6.6994800133804|-6.6994800133804|-6.6994800133804|-6.6994800133804|-6.7349353296445|-6.7349353296445|-6.7349353296445|-6.7349353296445|-6.823817118769|-6.855860430867|-6.855860430867|-6.855860430867|-6.855860430867|-6.855860430867|-6.855860430867|-6.9770672662065||-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-7.0411458871278|-7.1129398237238|-7.1838220104653|-7.2303581221322|-7.2915088052462|-7.3540655124673|-7.3540655124673|-7.3540655124673|-7.3540655124673|-7.3540655124673|-7.3540655124673|-7.3540655124673|-7.3540655124673|-7.4261839642005|-7.4847516584402|-7.4847516584402|-7.4847516584402|-7.5475018342343|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|||||||-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.5659811946539|-7.7188676963016|-7.7652201117143|-7.7652201117143|-7.7652201117143|-7.7652201117143|-7.8269112574905|-8.0782349361148||-8.283594132923|-8.2875427677389|-8.2875427677389|-8.2875427677389|-8.2875427677389|-8.2875427677389|-8.2875427677389|-8.2875427677389|-8.2875427677389|-8.3075479296494|-8.3075479296494|-8.3075479296494|-8.3217198084514|-8.3341329308263|-8.3709532344243|-8.3709532344243|-8.3709532344243|-8.3709532344243|-8.3774322320436|-8.3774322320436|-8.3774322320436|-8.3774322320436|-8.3888137924908|-8.4539678023478|-8.4539678023478|-8.5105197878039|-8.5794666576558|-8.8727405389342|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.5493429107701|7.4889406013275|7.4889406013275|7.4889406013275|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625||||||7.4107105374958|6.8819004827767|6.689630232479|6.689630232479|6.5076301252717|6.5076301252717|6.5060247418167|6.5060247418167|6.4644718431634|||6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3516394565239|-7.1067838760214|-7.1067838760214|-7.1067838760214|-7.146426343476|-7.2243624788249|-7.2904027415342|-7.3915588274076|-7.3998872810031|-7.3998872810031|-7.5432082341143|-7.5500433461149|-7.5500433461149
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||-3.6120019209407|-3.6450020485479|-3.6833356412868|-3.6953729427104|-3.7081921670442|-3.7207690845601|-3.7408545426387|-3.7698383785903|-3.7831537698838|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.4755829511752|3.4467588330497|3.4358431261104|3.3698256061388|-3.653342312953|-3.653342312953|-3.653342312953|-3.653342312953|3.395318191261|3.395318191261|3.3931313808438|3.352923730532|3.3276930424015|3.2791034085265|3.265670443322|3.2590782518141|3.2506424845316|3.2019307124242|3.2019307124242|3.2019307124242|3.1738119906435|3.1354855275472|3.1354855275472|3.1354855275472|3.1354855275472|3.1354855275472|3.0833172904474||3.054241443897|3.0480460339395|3.0350511398148|3.0106123781018|3.0069906196246|3.0069906196246|2.987211673486|2.9825067574868|2.9825067574868|2.9825067574868|2.9825067574868|2.9825067574868|2.9561187089692|2.9317985310831|2.9236650350666|2.9107389320903|2.8930771176079|2.8930771176079|2.8930771176079||||2.8930771176079|2.8930771176079|2.8885914186195|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0268958991476||2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.8592156490234|2.8592156490234|2.8592156490234|2.8592156490234|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9405715135457|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|||||||-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.946668940643|-2.9863743416697|-2.9863743416697|-2.9863743416697|-2.9863743416697|-2.9863743416697|-3.0248604871863|2.848741767709||2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.848741767709|2.8437552396954|2.8437552396954|2.8225058255925|2.7916731501436|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591||||||2.6602704943775|2.5991894339587|2.5479882928029|2.5138758920183|-2.6113016655481|-2.6113016655481|-2.6113016655481|-2.6113016655481|-2.6113016655481|||-2.6138292392139|-2.6138292392139|-2.6264769324599|-2.6377521498267|-2.6569468294321|-2.683391157337|-2.683391157337|-2.6859901917731|-2.7038779935081|-2.743753428905|-2.7769481557925|-2.817720190057|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||-8.2022910320681|-8.254767652344|-8.3770589455549|-8.3770589455549|-8.4028433809219|-8.45704812579|-8.4978312339236|-8.5609238507405|-8.6771374413321|-8.7512638777439|-8.9002932144475|8.4790208691344|8.4790208691344|7.3400230268622|7.2612015646652|7.2612015646652|7.1811746954864|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.5002550435148|-7.505283522615|-7.5669814480776|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791||-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235||||-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.7440603170186||7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3332301208376|7.3332301208376|7.3332301208376|7.3332301208376|7.3332301208376|7.3332301208376|7.17614725829|7.17614725829|7.17614725829|7.17614725829|7.17614725829|7.17614725829|7.17614725829|7.17614725829|7.1163652346329|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|||||||-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6340033846521|-7.6723221100959|-7.6723221100959|-7.6723221100959|-7.6723221100959|-7.6723221100959|-7.6723221100959|-7.6723221100959|-7.7792467847569|-7.8395639131961|-7.8395639131961|-7.9139597361284|-7.9316219428069|-8.0673574450818|-8.2121358314469||-8.2121358314469|-8.2121358314469|-8.2121358314469|-8.2121358314469|-8.2462622235566|-8.2891800481246|-8.3690889232872|-8.4794309131301|-8.4794309131301|-8.5754786853434|-8.672754513383|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737||||||7.1406686495129|6.7896319175631|6.4115828732981|-6.8437706063456|-6.8437706063456|-6.8437706063456|-6.8437706063456|-6.8437706063456|-6.8437706063456|||-6.8753009449847|-6.890803665218|-6.890803665218|-6.9208927886323|-6.9571032542471|-7.0612259991173|-7.1202509543636|-7.125834295191|-7.1592604816375|-7.3119561606444|-7.323649460126|-7.323649460126|-7.366277198051|-7.5797522642596|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207
07161|102956|/equities/chinese-univer|SHANGHAICOMP||-10.367845221888|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.369765289781|-10.40085072888|-10.407611692096|-10.46456849591|-10.501660271236|-10.501660271236|-10.501660271236|-10.501660271236|-10.501660271236|-10.501660271236|-10.516844294412|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.685231509605|-10.742755213391|-10.742755213391|-10.813339222374|-10.813339222374|-10.89704295099|10.454395973017|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817||-10.898511861817|-10.898511861817|-10.898511861817|-10.925013037805|-10.94843549636|-10.94843549636|-10.94843549636|-10.94843549636|-10.94843549636|-10.94843549636|-11.003262094955|-11.114735555097|-11.18026145238|-11.243348395607|-11.243348395607|-11.329048019705|-11.329048019705|-11.329048019705|-11.329048019705||||-11.329048019705|-11.408942282263|-11.486046963338|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.264740905101|10.264740905101|10.264740905101|10.264740905101|9.8886015248908|-11.321603618947|-11.321603618947||-11.549826654506|-11.549826654506|-11.549826654506|-11.606474647602|-11.66696218414|-11.66696218414|-11.66696218414|-11.66696218414|-11.66696218414|-11.66696218414|-11.763846438934|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.885579112415|-11.968976978068|-12.077751693466|-12.16805803482|-12.212841692945|-12.352046321256|-12.45974900794|-12.45974900794|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|||||||-12.502086689796|-12.502086689796|-12.502086689796|-12.502086689796|-12.631983974624|-12.631983974624|-12.631983974624|-12.670537713555|-12.718542490187|-12.718542490187|-12.718542490187|-13.158380837112|-13.412090136905|-13.582877770948|12.366848980444|12.366848980444|12.366848980444|12.366848980444||12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.366848980444|12.205943835066|12.083826608444|-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.806569465176|-14.04063313115|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.170267002368|-14.211407388343|-14.217675329461|-14.421861411482|-15.022624017298|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509||||||13.417396610633|12.881551815023|12.689735415487|12.689735415487|12.689735415487|12.689735415487|12.689735415487|12.689735415487|12.689735415487|||12.689735415487|12.689735415487|12.689735415487|12.57359483828|12.482328130027|12.415922655094|12.415922655094|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.4873869103419|9.388763392659|9.3369599058583|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717||-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061||||-9.8285416950061|-9.8285416950061|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-10.012608420033|-10.336787421592||-10.799763846274|-10.983070611816|-11.093412293176|-11.276013574313|10.089304830176|10.089304830176|10.030894016273|9.9465485933169|-10.857800172633|-10.857800172633|-10.857800172633|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.95315254478|-11.005170009185|-11.161299490982|-11.1620091163|-11.1620091163|-11.1620091163|-11.207788277874|-11.21420945195|-11.25189949702|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|||||||10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|10.135789007781|9.9258762938429|-10.933947727098|-10.933947727098||-10.933947727098|-10.959387113666|-11.012651922543|-11.014613312968|-11.155681736478|-11.294090411408|-11.396767295448|10.206467398702|10.206467398702|10.206467398702|10.206467398702|10.206467398702|10.206467398702|10.206467398702|10.206467398702|10.206467398702|9.2121856043726|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.7992649689426|8.7969616933123|8.7583469985758|8.7583469985758|8.7520530090105|8.6318550651176|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.4066264556159|-9.4223623194418|-9.4565131308991|-9.5094594030864|-9.6543988684026|-9.7265544444551|-9.775616543186|8.7079340755691|8.7079340755691|8.7079340755691||||||8.1427043609872|7.7157829793576|7.4522622995763|7.4522622995763|7.1380691984394|-7.7400772006164|-7.7400772006164|-7.7400772006164|-7.7400772006164|||-7.8161969881201|-7.8873418237133|-7.8873418237133|-7.9137129679172|-7.9841257615055|-8.1323620261048|-8.2398465144738|-8.3120517187764|-8.3449354779231|-8.3449354779231|-8.3449354779231|-8.3449354779231|-8.3660212450483|-8.3660212450483|-8.3660212450483|-8.3660212450483|-8.4355790011595|-8.482310148578|-8.6431223777721|-8.7218029662183|-8.7814479055461
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.705886614892|-56.705886614892|-56.884383544469|-56.884383544469|-56.884383544469|-56.884383544469|-56.884383544469|-56.884383544469|-57.032695769704|-57.032695769704|-57.061326132259|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.754483588949|-58.671093817569|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504||56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504||||56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504||56.048111543504|56.048111543504|55.577347236042|55.498020896652|55.498020896652|55.12340115727|55.12340115727|55.12340115727|55.12340115727|55.12340115727|55.12340115727|55.12340115727|54.763780691238|54.18142329544|54.122864176955|-58.422637271628|-58.422637271628|-58.422637271628|-58.422637271628|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|-58.437706943497|||||||-58.437706943497|-58.437706943497|-59.141340675338|-59.159265984411|-61.032821593618|-61.032821593618|-61.032821593618|-61.64980266926|-61.768527693836|-61.768527693836|-61.768527693836|-61.890031915338|-62.384481330085|-63.59831247878|-64.74534554561|-65.862605678593|61.380510383223|61.380510383223||61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|61.380510383223|60.669456964703|59.404019180941|59.404019180941|59.404019180941|59.404019180941|59.028907157765|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|56.818413204419|-64.379793138371|-64.379793138371|-64.379793138371|-64.379793138371|-64.379793138371|-65.366995037779|-66.992215250581|-67.178573712871|-67.183416058803|-68.227127580934|-68.967026338879|-68.967026338879|-68.967026338879|-68.967026338879|-68.967026338879|-69.579473506415|-71.870524312616|61.519877176312|61.519877176312|61.519877176312|61.519877176312|61.519877176312||||||60.067641078132|58.862934760139|53.016594016867|52.336770892494|-55.578778136705|-55.578778136705|-55.578778136705|-55.578778136705|-55.578778136705|||-56.583642391071|-56.868727805499|-56.868727805499|-56.868727805499|-57.240252947679|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-58.445369372571|-58.611522499946|-59.580024525223|-60.487249370744|-61.17083146432|-62.640369387235|-63.31757596354
07164|942825|/equities/chuanyi|SHANGHAICOMP||19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.879010555829|-20.772523454071|-20.772523454071|-20.772523454071|-20.834470699497|-20.963300438135|-21.015910966527|-21.015910966527|-21.015910966527|-21.143234525932|-21.153038540165|-21.156708760042|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.343386897992|-21.479318788263|-21.567021028435|-21.571384549921|-21.571384549921|-21.619872226522|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652||-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-22.006663864817|-22.156361269072|-22.156361269072|-22.156361269072|-22.156361269072|-22.156361269072|-22.156361269072|-22.255401265969|-22.533778548627|-22.630309926568|-22.719517773414|-22.719517773414|-22.719517773414|-22.719517773414||||-22.719517773414|-23.072798060073|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917||20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.462456398639|20.462456398639|20.462456398639|20.426062987284|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|||||||20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193||20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|19.798739705472|19.306192057162|19.306192057162|19.306192057162|19.189102747738|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.093705416336|18.963573169787|18.963573169787|18.963573169787||||||18.048415184109|16.643793847924|15.578658716287|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|||-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.494581964252|-17.546891633667|-17.546891633667|-17.745435229051|-17.963817427675|-18.20202045763|-18.411706565624|-18.411706565624
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-4.0667860379353|3.5770087109286|3.5770087109286|3.5770087109286|3.5770087109286|3.2583431255242|3.1481590548511|3.1246211572219|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|2.6960173098025|2.6960173098025||2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6471086660608|2.6471086660608|2.6471086660608|2.5940096422019|2.5831749585843|2.5831749585843|2.5831749585843|2.5451194407716||||2.5451194407716|2.5451194407716|2.5451194407716|2.5451194407716|2.5451194407716|2.5451194407716|2.4556883973297|2.4055412735979|2.4055412735979|2.3050457467017|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7461974960252||-2.8425778824891|-2.8425778824891|-2.8425778824891|-2.8425778824891|-2.9084198694323|-2.9341287962986|-2.9341287962986|-2.9341287962986|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9937018061062|-2.9937018061062|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|-2.994781800565|||||||-2.994781800565|-2.994781800565|-3.0357182880204|-3.0357182880204|-3.1058984445339|-3.1058984445339|-3.1058984445339|-3.1058984445339|-3.1058984445339|-3.1058984445339|-3.1058984445339|-3.1943316776229|-3.1968075851465|-3.1968075851465|-3.1968075851465|-3.1968075851465|-3.2958973888848|-3.403774857995||-3.4536387263372|-3.4901542728295|-3.513770598584|-3.513770598584|-3.5669672427504|-3.5905192227196|-3.6755768690983|-3.7606410488464|-3.7964085866612|-3.7964085866612|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.9396917591969|-3.9791018974427|-4.0851132220299|-4.149014692204|-4.1989052347528|-4.2315615340721|-4.2684016541918|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|3.6882368914662|3.6882368914662|3.6882368914662|3.4222678334108|3.4222678334108|3.0458532340649|2.5903923916953|2.5362078085227|2.5362078085227|2.5362078085227|2.5362078085227|2.5362078085227||||||2.4074530485253|2.2743923402474|2.1832621451569|2.1832621451569|2.1457298644121|-2.2887257599168|-2.2887257599168|-2.2887257599168|-2.2887257599168|||-2.3204639383958|-2.3204639383958|-2.3227377146269|-2.3424863384592|-2.3544292633652|-2.3765880603392|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3880948220251|-2.396982814295|-2.396982814295|-2.396982814295
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||27.661069293897|27.661069293897|27.661069293897|-29.619687128859|-29.619687128859|-29.619687128859|-29.619687128859|-29.619687128859|-29.619687128859|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.736127429747|-29.869031117518|28.171118160595|28.171118160595|28.171118160595|28.171118160595|28.171118160595|28.171118160595|-30.172711498795|-30.172711498795|-30.172711498795|-30.38801239073|-30.693903160755|-30.881558313043|-31.156177297865|-31.301307324607|-31.504230742144|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166||29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166||||29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|28.7754004434|28.7754004434|28.646554200214|28.33395133235|28.176611108007|27.730237773791|27.730237773791|27.730237773791||27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913|-34.538200938973|29.270738121569|29.270738121569|25.812487280699|-29.866497342561|-29.866497342561|-29.980552268|-30.206854237416|-30.206854237416|-30.732059996766|-31.169511205005|-31.648342631189|-31.648342631189|-31.648342631189|-31.648342631189|-31.648342631189|-31.648342631189|-31.758252577485|-31.758252577485|||||||-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.758252577485|-31.934309896212|-31.934309896212|-31.934309896212|-32.239233264637|-32.611925718202|28.711023975232|28.711023975232||28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|28.711023975232|27.051693678806|26.998548985532|26.748639306982|26.748639306982|26.748639306982|26.748639306982|25.803489377719|25.352765907426|23.884182997963|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.356094427565|22.961412783586|22.961412783586|21.408237214577|-24.621165338444|-24.621165338444|-24.621165338444|-24.621165338444|-24.621165338444|-24.677406486854|-25.290451139196|-25.321297838344|-25.321297838344|-25.625331669002|-26.060870398179|-26.060870398179|-26.060870398179|-26.060870398179|-26.060870398179|21.987467342269|21.987467342269|21.987467342269|21.987467342269|21.987467342269|21.987467342269|21.987467342269||||||20.916629744516|20.100701068227|18.76355608126|18.493951777843|17.484946229091|17.177718456179|17.010279771963|17.010279771963|17.010279771963|||17.010279771963|17.010279771963|17.010279771963|17.009201179256|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.489130347459|-18.489130347459|-18.692922531994|-18.9643577331|-19.09650895261|-19.256120015771|-19.4534674768
07167|100710|/equities/dima-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07168|100621|/equities/fuling|SHANGHAICOMP||-9.3465216044713|-9.3465216044713|-9.3465216044713|-9.3465216044713|-9.3983575375135|-9.4626194670526|-9.4873549888231|-9.5322065620267|-9.5322065620267|-9.5322065620267|-9.5322065620267|-9.55189644282|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5857002298874|-9.5857002298874|-9.5857002298874|-9.5857002298874|-9.5857002298874|-9.6713339532792|-9.7609262163308|-9.8510293623768|-9.8855879197477|-9.9045421160988|-10.027268731785|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816||-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816||||-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.205286609561|-10.267540202572||9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9297990856411|-9.9297990856411|-9.9481097921003|-9.9569475881179|-9.9569475881179|-9.9569475881179|-10.054941573841|-10.117157422947|-10.122398113211|-10.122398113211|-10.122398113211|-10.122398113211|-10.122398113211|-10.122398113211|-10.122398113211|-10.122398113211|-10.122398113211|-10.122398113211|||||||-10.122398113211|-10.122398113211|-10.206108521777|-10.206108521777|-10.34456533785|-10.372364225153|-10.372364225153|-10.441516282563|-10.501105650632|-10.501105650632|-10.501105650632|-10.680129873861|-10.680129873861|-10.68069946778|-10.880222241218|-10.99135824501|-11.128730999755|-11.391747096902||-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.391747096902|-11.52638600019|-11.716539887889|-11.851048886182|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.376186386162|10.281217646959|10.281217646959|10.151352962259|10.046503420674|9.6650039575757|9.5288933010301|9.5258557790838|9.5258557790838|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971||||||9.3515634291288|8.7211814183788|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|||-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.6353476882167|-9.8998313347705|-10.340923724374
07169|100496|/equities/gangjiu|SHANGHAICOMP||5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891||5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.1266399761572|5.0444277028|5.0444277028|5.0444277028|5.0444277028|5.0444277028|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488||||4.9970717533488|4.9970717533488|4.9970717533488|4.8917464530092|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.6154471424281|-5.0845031973323|-5.2916702690611||-5.3838791200777|-5.3838791200777|-5.3838791200777|-5.3838791200777|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.4120345437276|-5.4222606645411|-5.4459721371268|-5.4459721371268|-5.4459721371268|-5.4459721371268|-5.4459721371268|-5.4459721371268|-5.4459721371268|-5.4459721371268|-5.4459721371268|-5.4755245628992|-5.5203390699158|-5.5203390699158|-5.5637101179505|-5.6107890082889|-5.7303211637662|5.19536116451|5.19536116451|5.19536116451|5.19536116451|5.0704013278085|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|||||||-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0091267893003|-5.0743505862036|-5.0743505862036|-5.0743505862036|-5.0743505862036|-5.0743505862036|-5.2476118302653|-5.3884575605734||-5.4960637622789|-5.5258812469852|-5.5258812469852|-5.5337571350084|-5.6725079447413|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.6872341728504|4.6872341728504|4.6872341728504|4.6872341728504|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|3.8141012064688|-4.5253629339241|-4.5253629339241|-4.5253629339241|-4.5253629339241|-4.5759589420979|4.0011566494101||||||3.7773963846757|3.6587737310809|3.5697486123422|3.5580540057663|3.4717266158532|-3.6625842365362|-3.6625842365362|-3.6625842365362|-3.6625842365362|||-3.6625842365362|-3.6625842365362|-3.6625842365362|-3.68676025699|-3.6958447411151|-3.7233885868208|-3.7233885868208|-3.7325860214624|-3.7325860214624|-3.7325860214624|-3.7325860214624|-3.7325860214624|-3.7347669507373|-3.7347669507373|-3.7347669507373|-3.7347669507373|-3.7602966124602|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309
07170|942818|/equities/chq-gas|SHANGHAICOMP||5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.5806777585676|5.5806777585676|5.5568640087633|5.5329960900956|5.5329960900956|5.5329960900956|5.5329960900956|5.5329960900956|5.5329960900956|5.5155511518777|5.4928346100185|5.4875192835045|5.4875192835045|5.4875192835045|5.4875192835045|5.4875192835045|5.4716880270852|5.462394778996|5.462394778996|5.462394778996|5.462394778996|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233||-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233||||-5.7735324282396|-5.7955912637433|-5.8345460149668|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.9393720171616||5.6491256571109|5.6491256571109|5.6491256571109|5.6491256571109|5.6491256571109|5.6491256571109|5.6462508413852|5.6424430744558|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8724042212467|-5.9080317304487|-5.9080317304487|-5.9080317304487|-5.9080317304487|-5.9080317304487|-5.9080317304487|-5.928924168255|-5.9493603321204|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|||||||-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-5.955419611187|-6.0410218760384|-6.0855800625365|-6.0900889498968|-6.118628361463|-6.118628361463|-6.2073646415598|-6.2991862024691||-6.2991862024691|-6.2991862024691|-6.2991862024691|-6.2991862024691|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.8852259345701|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111||||||5.5255323241383|5.373924845924|5.256512517387|5.256512517387|5.1377916012145|-5.4570814677116|-5.4570814677116|-5.4570814677116|-5.4570814677116|||-5.4781138022385|-5.4781138022385|-5.4781138022385|-5.4781138022385|-5.4781138022385|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.5247384930087|-5.6152649350114|5.2968090848971|5.2968090848971|5.2968090848971
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4208034829748|1.3620039507694|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.2417644458555|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014||-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014||||-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.365272997665||-1.4006141281453|-1.4006141281453|-1.4006141281453|-1.4006141281453|-1.4323490302129|-1.4420544748354|-1.4533938572195|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|||||||-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.503752959911|-1.5269477512483|-1.5349419543085|-1.5362863978409|-1.5362863978409|-1.5747626446644|-1.6152918695255||-1.6508798001921|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4671112778285|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.3509068896109|1.2720455455846|1.2720455455846|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066||||||1.1583937957147|1.0932152949284|1.0455744868088|1.0455744868088|1.0100827289475|-1.0785818468567|-1.0785818468567|-1.0785818468567|-1.0785818468567|||-1.0785818468567|-1.0785818468567|-1.0785818468567|-1.0853111968277|-1.0853111968277|-1.0853111968277|-1.0897902234659|-1.0925446996275|-1.1006052239276|-1.1106724720903|-1.1107472028675|-1.1108302370643|-1.1109224972831|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||-15.154598819909|-15.365109668504|-15.755323542615|-15.755323542615|-15.755323542615|-15.755323542615|-15.913137318315|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251||||||||||13.303575545251|13.225772717484|13.225772717484|12.498080415735|12.305871387253|12.305871387253|12.305871387253|12.269301304034|12.112224065732|12.112224065732|12.09136052868|11.659289315246|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577||11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|10.021531904767||||-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.648058859317|-13.695065674748||11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.164853746265|11.068171428938|10.686301310084|10.595261687227|10.595261687227|10.595261687227|10.595261687227|10.595261687227|10.595261687227|10.595261687227|10.595261687227|10.595261687227|10.595261687227|9.9141792392154|9.23575503025|9.1113938401534|8.9251288276833|8.9251288276833|8.9251288276833|8.9251288276833|8.9251288276833|8.9251288276833|8.9251288276833|8.9251288276833|8.5368098000599|||||||8.2347886010357|8.1623554873944|8.1623554873944|8.1623554873944|8.1623554873944|8.1392043991443|8.1392043991443|7.7659039906912|-8.7416217727423|-8.7416217727423|-8.7416217727423|-8.7416217727423|-8.7416217727423|-8.7416217727423|-8.7416217727423|-8.7416217727423|-8.9406908533044|-9.0847814355295||-9.0847814355295|-9.0847814355295|-9.0847814355295|-9.0847814355295|-9.0847814355295|-9.1353125874644|-9.2364587060219|-9.3198873780399|-9.3198873780399|-9.432096457286|-9.557329363076|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6789719581699|-9.6789719581699|-9.6789719581699|-9.779969003476|-9.996631969652|-10.232368643241|8.9068188754828|8.9068188754828|8.9068188754828|8.9068188754828|8.9068188754828|8.799798816234|7.9081093401712|7.0562888531047|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1578431358994|-8.2270476808218|-8.2346334555059|-8.2346334555059|-8.2346334555059|-8.2807037409047|-8.3896708285256|7.1906229891181|7.1906229891181|7.1906229891181||||||7.0368032894531|6.7458927589434|6.4509920497489|-6.8962286920428|-6.8962286920428|-6.8962286920428|-6.8962286920428|-6.8962286920428|-6.8962286920428|||-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9357219374895|-6.9880244904889|-7.0621905717012|-7.0621905717012|-7.1713226010134|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202
07173|100355|/equities/chongqing-road|SHANGHAICOMP||6.0329002348937|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.7678520841234|5.7678520841234|5.7678520841234|5.638169094681|5.5668546058064|5.5581713624933||5.4968572930207|5.4031571286831|5.4031571286831|5.3429523991119|5.2675546420469|5.2675546420469|5.2675546420469|5.2606164363638|5.1995738245399|5.1378596863648|5.0707526630704|5.0707526630704|5.034724997872|4.9985835280615|4.9973072801026|4.9973072801026|4.9973072801026|4.9973072801026|4.891452581131||||-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.7197094591936||-5.8047030512296|-5.8047030512296|-5.8341395697725|-5.8341395697725|-5.9707104720156|-6.0578129872428|-6.0578129872428|-6.0578129872428|-6.0654306949718|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5102066056123|5.5102066056123|5.5102066056123|5.3502296359661|5.1941438947919|-5.9488830540568|-5.9488830540568|-5.9488830540568|||||||-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-5.9488830540568|-6.0687216205239|-6.0687216205239|-6.0687216205239|-6.0846906947692|-6.1135452111121|-6.3344947319953|-6.563327125016||-6.6698081000019|-6.811453340602|-6.8430639789266|-6.8430639789266|-6.8430639789266|-7.0056266040451|-7.2012516890242|-7.42805763464|-7.4761751093337|-7.5851943667144|6.4217565657874|6.4217565657874|6.4217565657874|6.2370853612462|6.2370853612462|6.2370853612462|6.2370853612462|6.2370853612462|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9378742335222|5.8665268021581|5.7641999520061|5.7641999520061|5.7641999520061|5.6330756197514|5.6330756197514|5.6330756197514|5.6330756197514|5.6330756197514|5.6102169455498|5.6102169455498|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|4.7558481649676|4.6734542725173|4.6734542725173|4.6734542725173|4.6734542725173|4.6734542725173||||||4.3932822410362|4.1897584005745|4.0436520866592|4.0436520866592|3.9335023884464|3.9216694571893|3.8812992283945|3.5964437799592|3.3954929198312|||-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.9282561707746|-3.9395137966723|-3.9395137966723|-4.0233487487999|-4.0926097367834|-4.1632681612013|-4.1632681612013|-4.1632681612013
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||-7.3661415861023|-7.3668238372684|-7.3926428097122|-7.3926428097122|-7.3926428097122|-7.3926428097122|-7.456269531077|-7.5741884494555|-7.6329871046026|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|6.9709786781947||-7.6641828071252|-7.6641828071252|7.1174427730199|7.1174427730199|7.1174427730199|7.1174427730199|7.0504917284246|6.9416576911339|6.894619523301|6.8029105782667|6.7226785686457|6.7024206614984|6.579911732728|6.504796927596|6.504796927596|6.504796927596|6.3467185660258|6.3467185660258|6.3467185660258||||6.3467185660258|6.3467185660258|6.3130206183212|6.1968776948679|6.1968776948679|6.1226417231812|6.111268459454|6.105298160066|6.0442198631386|5.9706421689757|5.9706421689757|5.8084913179354|5.7418800132641|5.7418800132641|5.7418800132641|5.7418800132641|5.7418800132641|5.7418800132641||5.7418800132641|5.7059776537031|5.6668241367921|5.6668241367921|5.6296157257833|5.6296157257833|5.6296157257833|5.6296157257833|5.5211667638799|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.9148309353114|-5.9148309353114|-5.9148309353114|-5.9148309353114|-5.9148309353114|-5.9148309353114|-5.9148309353114|-5.9170344806513|-5.9744826927009|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|||||||5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877|5.6127014188877||5.6127014188877|5.5864443622541|5.5864443622541|5.5864443622541|5.5864443622541|5.4777158457384|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.406627415325|5.3640306246565|5.3172565314821|5.2425931142214|5.2425931142214|5.2425931142214|5.2425931142214|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.0904752764706|5.0627502372534|5.0499316145242|5.0499316145242|5.0499316145242|5.0218909524179|5.0218909524179|4.9893232476156|4.9262991270836|4.9262991270836|4.9262991270836|4.9262991270836||||||4.9059247599482|4.9059247599482|4.8019439951431|-5.2101494637647|-5.2101494637647|-5.2101494637647|-5.2101494637647|-5.2101494637647|-5.231832884806|||-5.2319542673115|-5.2319542673115|-5.3131651774575|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.932581386438|4.932581386438
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||-8.8550627015903|-8.8961808706736|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.3911471352198|8.3445777616653|8.3445777616653|8.3445777616653|8.3445777616653|8.3445777616653|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.1792838934081||8.1792838934081|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076||||-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.5250268468334|-8.5623172930083|-8.5623172930083|-8.5881299896595|-8.6046084015639|-8.6046084015639|-8.6046084015639|-8.6046084015639|-8.6046084015639|-8.6046084015639||8.1760092841582|8.1760092841582|8.1760092841582|8.1760092841582|8.1760092841582|8.1753817206788|8.1753817206788|8.1231448231743|8.1231448231743|8.1231448231743|8.1231448231743|8.1231448231743|8.1231448231743|8.0451612007404|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|7.8875865057564|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|||||||-8.384698078358|-8.384698078358|-8.384698078358|-8.384698078358|-8.3911299589791|-8.3911299589791|-8.3911299589791|-8.3911299589791|-8.3911299589791|-8.3911299589791|-8.3911299589791|-8.4662554135498|-8.6013946390346|-8.656549676281|-8.8300559079446|-8.8617284602365|-8.90080905694|-8.9990907746597||8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.37150482118|8.3494496232918|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409||||||7.865458607568|7.7038427192786|-8.3078955427206|-8.3078955427206|-8.3078955427206|-8.3078955427206|-8.4013523014726|-8.4013523014726|-8.402613577174|||-8.441877284068|-8.441877284068|-8.441877284068|-8.4742309841332|-8.4742309841332|-8.5439273350544|-8.5439273350544|-8.6365861090364|-8.7839847308995|-8.8960942937932|-8.9201050018825|-9.0523384120241|-9.173133747344|-9.173133747344|-9.2649559917328|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||-133.7770538963|-133.7770538963|-135.20728224263|-135.82167077404|-135.82167077404|-135.82167077404|-136.26796071112|-136.55285584559|-136.55285584559|-137.83428549358|-138.25719803435|-138.25719803435|-139.26522115714|-139.86246547706|-141.04718759333|130.16344440148|130.16344440148|130.16344440148|128.97438629651|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767||128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|127.93567708784|125.32463978455|123.79682147421|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512||||123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|120.86901395852|119.51724241106|-129.47712593236|-129.47712593236|-129.47712593236|-129.47712593236|-129.47712593236||121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|118.02916463584|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-132.12377161231|-133.20585583809|-134.8509533048|-135.95050304469|-136.89778209325|-137.34530846936|123.8353305445|123.8353305445|123.8353305445|123.8353305445|123.8353305445|||||||123.8353305445|123.8353305445|123.8353305445|123.8353305445|123.8353305445|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139||123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|123.53027989139|120.61919781091|119.16298926011|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|117.06779407061|117.06779407061|117.06779407061|117.06779407061|117.06779407061|117.06779407061|112.91143548265|103.70603791624|96.313374004423|94.210416645539|90.881574677905|88.41063822583|84.518672106247|84.518672106247|84.518672106247|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903||||||78.164654423591|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|||-82.431989344343|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441
07177|100378|/equities/taiji|SHANGHAICOMP||22.35656312183|22.35656312183|22.35656312183|21.626182484136|21.365757968145|21.309729604939|21.164145077841|21.062382686554|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.469324824591|-22.469324824591|-22.469324824591||-22.469324824591|-22.469324824591|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688||||-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688||-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725|19.328563007415|-20.906613862644|-20.906613862644|-20.906613862644|-20.972904563094|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|-21.106157672192|||||||-21.301841722358|-21.421491290053|-22.396408341206|-22.396408341206|-22.789898949505|-23.221553676262|-23.312282422002|-23.799757801621|-24.103063728113|-24.42840454501|-24.736005172929|-25.345561303255|-25.537846871611|-26.102607961492|-26.313692893288|-26.313692893288|-26.313692893288|-26.809102841772||-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.598813819864|-27.88423824308|-27.943596839879|-28.499552620753|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.541641513341|24.541641513341|23.800712470471|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.962394917897|-28.199327483102|-28.866824297164|-28.866824297164|-29.398138633541|24.993939770196|24.993939770196|24.993939770196||||||24.063266424044|21.860851344912|20.245680337886|-22.539596704153|-22.539596704153|-22.539596704153|-22.539596704153|-22.539596704153|-22.539596704153|||-22.865662949513|-23.518514519743|-23.567237727965|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-24.160394625264|-24.659883027162|-24.913681283514|-24.913681283514|-25.476868063124|-26.213743322328|-26.98839935642|-26.98839935642
07178|100352|/equities/three-gorges|SHANGHAICOMP||-7.0055314602138|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.047401594359|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0763327695059|-7.0763327695059|-7.0763327695059|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736||-7.1914793799873|-7.1914793799873|-7.1914793799873|-7.2310883282021|-7.2834312649121|-7.2925171325264|-7.2925171325264|-7.2925171325264|-7.2925171325264|-7.2925171325264|-7.3466856159168|-7.4093031075507|-7.4093031075507|-7.4575589395132|-7.5145102581014|-7.6227889149972|7.0931976189259|7.0931976189259|7.0931976189259||||7.0931976189259|7.0931976189259|7.0931976189259|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354||6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6908377852015|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|||||||-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.8976551054102|-6.9212835362864|-6.986981715462|-7.0005354502702|-7.1039283119864|-7.1338090988472|-7.1775654523985|-7.2022950880413||-7.3069945168368|-7.353327070328|-7.3575857862857|-7.3745398504896|-7.3772665641223|-7.3925184035207|-7.4100203275576|-7.4405782222632|-7.4873093234039|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5081121336766|-7.5205428196419|-7.5205428196419|-7.5205428196419|-7.5205428196419|-7.5205428196419|-7.5205428196419|-7.5583810092596|-7.6037566663587|-7.6991739010109|-7.7111506026159|-7.7111506026159|-7.7111506026159|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7802746049834|-7.8589194282427|-7.8589194282427|-7.950678213979|-7.950678213979|-7.950678213979|-7.9718645243128|-8.0145859929613|-8.0145859929613|-8.0693982431324|-8.0693982431324|-8.0693982431324|-8.0693982431324|-8.0693982431324|7.3168371026372|7.3168371026372|7.3168371026372|7.3168371026372|7.3168371026372||||||6.9559302136474|6.6449225528563|6.452558712646|-6.7842997421195|-6.7842997421195|-6.7842997421195|-6.7842997421195|-6.7842997421195|-6.7842997421195|||-6.8403328645417|-6.893147573227|-6.9062747793665|-6.96308324925|-7.0373150043123|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622
07179|100945|/equities/wanli|SHANGHAICOMP||10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.172510892881|10.172510892881|9.861123701746|9.7945811448436|9.6084239944199|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106||9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.3812036945245|9.2985595546189|9.0872882032862|9.0657311554912|9.0657311554912|9.0657311554912|9.0657311554912|8.9719238939288|8.8810260232293|8.8011404072801|8.4768222212305||||-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3943445791225|-9.8714941463448||8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.474122454041|8.2386181545761|8.2386181545761|8.2386181545761|8.222353585617|8.133725890469|8.0285844901661|7.9278714501704|7.9215240835972|7.8540419207467|7.8540419207467|7.8161579355547|7.7151616523145|7.7151616523145|7.7151616523145|7.7151616523145|7.5879571117161|-8.9164824741131|-8.9164824741131|-8.9164824741131|||||||-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-8.9164824741131|-9.3316470270958|-9.6246080537203||-9.6595645104914|-9.7022937310039|-9.728173817504|-9.728173817504|-9.728173817504|-9.9674152680112|-10.380384190184|-10.380384190184|-10.380384190184|-10.650982202537|9.3927375840468|9.3927375840468|9.3852642959271|9.3130718277465|9.1338780320082|9.1338780320082|9.1338780320082|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.8381109487869|8.6881614982171|8.6881614982171|7.7607348560275|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519||||||7.3482092620449|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|||-8.6560264182157|-8.6560264182157|8.040576360935|8.040576360935|8.0039734291965|7.1194150633209||6.8754611486189|6.8716235419106|6.8651372613721|6.852930168555|6.8382558339678|6.8303233560883|6.8303233560883|6.8303233560883|6.8303233560883|6.8303233560883|6.7898035774587|6.7808929030496|6.7687698806213|6.7552996172825
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6414399106132|4.6363303928825|4.6363303928825|4.6363303928825|4.6363303928825|4.6363303928825|4.6363303928825|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.8034518934425|-4.8043909312548|-4.835976300571|-4.835976300571|-4.8794181721449|-4.9260202929974|-4.9533558736907|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749||-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945||||-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945||4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.6813826399867|4.6785586858757|4.6785586858757|4.6761764977782|4.6690849699808|4.6602174703144|4.6602174703144|4.6602174703144|4.6602174703144|4.6602174703144|4.6469082505463|4.6015648743575|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|-4.8059081515939|||||||-4.8059081515939|-4.8059081515939|-4.8130346415551|-4.8130346415551|-4.8320498432186|-4.8320498432186|-4.8320498432186|-4.8320498432186|-4.8320498432186|-4.8320498432186|-4.8320498432186|-4.9061664172308|-4.9879624389163|-5.0281584993464|-5.0281584993464|-5.0281584993464|-5.0429538108091|-5.0871705586358||-5.1673095087265|-5.1673095087265|-5.168121666826|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.2245700535559|-5.2539667219347|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2998422907016|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353||||||4.5086506837915|4.3312787208635|4.2264209493088|-4.4898424757329|-4.4898424757329|-4.4898424757329|-4.4898424757329|-4.4898424757329|-4.4898424757329|||-4.5069661156149|-4.5069661156149|-4.5082955907684|-4.5842174502326|-4.5952417024985|-4.6473357217565|-4.6473357217565|-4.6514841469411|-4.6855378054119|-4.8505974767978|-4.9689973988328|-5.0183303265874|-5.0975891118916|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.8950255647359
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||4.4249709859767|-5.0968599191561|-5.0968599191561|-5.0968599191561|-5.0968599191561|-5.0968599191561|-5.1298445718437|-5.1909381567273|-5.2799312735965|-5.3415904470473|-5.3623226956294|-5.443691844826|-5.4996578904049|-5.5946197478922|-5.7795774637496|4.7473193826611|4.7473193826611|4.7473193826611|4.7473193826611|4.7473193826611|4.5867825669592|4.5867825669592|4.5867825669592|4.1975360096103|3.6172624231053|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4690715460969|3.4690715460969|3.4690715460969|3.4626014787246||3.4626014787246|3.4626014787246|3.4545972305137|3.4545972305137|3.4545972305137|3.4316012783575|3.4316012783575|3.4316012783575|3.4228903765731|3.3732116349597|3.3688142789891|3.3688142789891|3.3688142789891|3.3688142789891|3.3453492073539|3.3176102404598|3.3167891375227|3.3064323654885|3.2371471183295||||3.2101634626912|3.1680362374105|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.5682617130512|-3.7280686235686||3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.3585239092043|3.3585239092043|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.2603434769761|3.2409371897525|3.2103545264631|3.2103545264631|3.2083519864397|3.2083519864397|3.2083519864397|3.2083519864397|3.2083519864397|3.2081688430924|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|||||||-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.4704040621721|-3.531190666965|-3.531190666965|-3.531190666965|-3.531190666965|-3.531190666965|-3.6368785008362|-3.7326428475834||-3.7422301675104|-3.7422301675104|-3.7422301675104|-3.7422301675104|-3.7769223347|-3.8338026221915|-3.9364474146812|3.5100629422308|3.5100629422308|3.5100629422308|3.5100629422308|3.5100629422308|3.5100629422308|3.5100629422308|3.5100629422308|3.5100629422308|3.4867366655271|3.3913742020838|3.3190455005973|3.3190455005973|3.3190455005973|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.1310227301263|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4695721245213|-3.4856358475601|3.0669331611218|3.0669331611218|3.0669331611218||||||2.8582590753305|2.6836211741488|2.5662458009764|2.5536064381119|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|||-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||20.728070514425|19.595243619152|19.595243619152|19.595243619152|19.595243619152|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.636987020923|17.448750746046|17.448750746046|17.354723254612|17.167469757322|17.057189377948|16.827431264635|16.754368003999|16.697924100807|16.697924100807|16.481027562807|-18.148546292225|-18.148546292225|-18.340052050396|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|16.715983703245|16.715983703245|16.712758941241|16.514084685963||16.514084685963|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797||||-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.912744031411|-18.728048097273||16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.54628409076|16.334761075711|16.147093041247|16.147093041247|16.147093041247|16.142683995808|16.142683995808|16.142683995808|16.142683995808|16.142683995808|16.142683995808|16.142683995808|16.142683995808|16.142683995808|15.909052682437|15.909052682437|15.909052682437|15.909052682437|15.909052682437|15.909052682437|15.909052682437|15.909052682437|15.725079567601|15.725079567601|15.725079567601|15.725079567601|15.622310461126|-16.912167499728|-16.912167499728|-16.912167499728|||||||-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-16.912167499728|-17.219074777173|-17.317958035531|-17.317958035531|-17.317958035531|-17.317958035531|-17.472175455162|-17.890194575069||-18.136398781797|-18.136398781797|-18.136398781797|-18.136398781797|-18.465999167783|-18.634442587278|-19.00771487596|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|17.022267469703|15.938062198611|15.938062198611|15.938062198611|15.743537657288|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|15.306770527363|15.306770527363|15.306770527363||||||14.15863483482|13.422927147077|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|||13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||44.721521539661|44.721521539661|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|42.452568517206|42.452568517206|42.452568517206|41.331741635533|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|38.791650249942|38.791650249942|38.791650249942|38.222392243791|38.056177871327|38.056177871327|38.056177871327|38.056177871327|36.558530349312|33.476146400834|-41.048005352845|-41.048005352845||-41.048005352845|-41.048005352845|-41.048005352845|-41.048005352845|-42.047782326661|-42.581426197647|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|36.515978541098|34.158865308455|32.158181878915|-34.923015885599|-34.923015885599||||-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-35.872240495955|-37.338599576194||-40.019665038555|-40.019665038555|-40.019665038555|-40.019665038555|-40.518518116705|-40.678908086079|-40.838233232783|-41.249421143589|-41.249421143589|-42.127692143186|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.947830590431|38.947830590431|38.947830590431|38.947830590431|38.947830590431|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|||||||-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-44.360853608074|-46.279281439188|-46.408610940676|-46.408610940676|-46.408610940676|-46.408610940676|-46.408610940676|-48.030679518096||39.868350743168|39.868350743168|39.868350743168|39.868350743168|38.938722132438|-46.82594453725|-46.82594453725|-46.82594453725|-46.82594453725|-46.82594453725|-48.192717042596|-48.606352345845|-48.931306275676|-48.931306275676|-48.931306275676|-49.159783903041|-49.226980809015|-50.132201967021|-50.148003058721|-50.542781252651|-51.19524660992|-51.19524660992|-51.19524660992|-51.19524660992|-51.19524660992|-52.830828676482|-53.911478477341|-56.659463440068|-56.659463440068|-56.659463440068|-56.659463440068|-57.033850072365|-60.538722116132|46.732687781842|46.732687781842|46.732687781842|42.441873999206|40.869303884074|39.737414124037|39.737414124037|37.952125922867|36.250139227651|32.74348660657|31.750613833935|31.750613833935|31.750613833935|31.750613833935|31.429682353462|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.61791443222|-36.61791443222|-36.931015484789|31.292022180521|31.292022180521|31.292022180521||||||28.575022114607|26.923358799454|25.765812963905|25.765812963905|25.147569120661|24.847695559401|24.847695559401|24.847695559401|24.847695559401|||24.847695559401|24.847695559401|24.847695559401|24.035737262078|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.970222245274|-28.597469076645|-28.634409835086|-29.042121704139|-29.512913606474|-29.896015270892|-30.021398020486|-30.021398020486
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1928861252748|-4.2482069192421|-4.2680076292369|3.9120892149905|3.9120892149905|3.7795435436015|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.1075458186305|-4.1511621362011|-4.2151800400726|-4.2250754343618|-4.2250754343618|-4.2250754343618|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472||-4.2934593295543|-4.3132880634167|-4.3147643347689|-4.3502938239783|-4.4019929136402|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895||||4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|3.9766941116844|3.9294372397924|3.9294372397924|3.8404860582909|3.7473423088584|3.7473423088584|3.7473423088584|3.7473423088584|3.7473423088584|-4.367787414005|-4.367787414005|-4.4330969444145||-4.5529103685784|-4.5529103685784|-4.5529103685784|-4.6099004402611|-4.6410003387104|-4.6505560834287|-4.6952545533796|-4.6952545533796|-4.7452824524398|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.2748922895939|4.229880049444|4.2162594720828|4.2162594720828|4.2162594720828|4.2162594720828|4.2162594720828|4.2162594720828|4.2162594720828|4.2162594720828|4.0624807840752|4.0624807840752|4.0624807840752|4.0624807840752|4.0624807840752|4.0624807840752|4.0624807840752|4.0624807840752|||||||4.0624807840752|4.0624807840752|4.0624807840752|4.0624807840752|4.0624807840752|3.9705343783086|3.8818407604078|3.8818407604078|3.8818407604078|3.8818407604078|3.8126427829241|-4.4579101035655|-4.4579101035655|-4.4579101035655|-4.4832334065504|-4.4947037590949|-4.6652263417739|-4.7880294604322||-4.8683659283343|-4.9276289904584|-4.956702434044|-4.956702434044|-4.999113969252|-5.0695709964141|-5.1856344828457|-5.314038237979|-5.3844869501613|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.5013431808652|-5.5714923034444|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.3565864308108|4.3060661369538|4.3060661369538|4.3060661369538|4.3060661369538|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.1284239888576|3.9110263056653|3.8127260234121|3.8127260234121|3.8127260234121|3.8127260234121|3.8127260234121||||||3.6741399264074|3.3829331238774|2.9844237104497|2.9844237104497|2.911581955071|2.8378687012149|2.7809653268868|2.7482948818267|2.6718727296679|||-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0479590794108|-3.0479590794108|-3.0485999345357|-3.0485999345357|-3.0485999345357
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||25.888022170883|24.689469269493|24.602188564648|21.991875623454|18.585973076014|18.283302311531|18.014755878467|18.014755878467|16.613062816216|15.280624872395|14.362916741049|14.189908117361|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|13.738071571728|-15.064545233199|-15.064545233199|-15.064545233199|-15.086716845245|-15.153574098713|-15.289527219277|-15.398613462896|-15.398613462896|-15.463459661769|-15.60106598356|-15.985073370168|14.32102650726|14.32102650726|14.32102650726|14.32102650726|14.32102650726|14.32102650726|14.152251551815|13.695153536222|13.695153536222|13.695153536222|13.447392425959||13.283769141772|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.226983225978|-14.293870463015|-14.304746358484|-14.304746358484|-14.304746358484|-14.340273928742||||-14.430859698301|-14.441925571589|-14.441925571589|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.575649254184|-14.575649254184||13.499815826233|13.499815826233|13.478979204003|13.478979204003|13.478979204003|13.293220224049|13.293220224049|13.293220224049|13.293220224049|13.293220224049|13.293220224049|13.281911415155|13.221012374092|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.784915202562|-13.794079911822|-13.794079911822|-13.794079911822|-13.794079911822|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|||||||-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-13.866293430981|-14.034215027157|-14.216350350185|-14.286500225911|-14.43158587788|-14.43158587788|-14.43158587788|-14.43158587788||-14.639709753095|-14.639709753095|-14.639709753095|-14.639709753095|-14.725788957872|-14.72976523748|-14.791405904193|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.571183670468|13.55353709162|13.23115206759|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.709948388777|-15.00549792365|-15.006664425309|-15.315738313921|13.492773283318|13.492773283318|13.492773283318||||||12.835858968447|12.33151049476|11.782788593031|-12.696443872325|-12.696443872325|-12.696443872325|-12.696443872325|-12.696443872325|-12.696443872325|||-12.867159663165|-13.060196930641|-13.060196930641|-13.063552068863|-13.221169020505|-13.392965345218|-13.470517508006|-13.490019285917|-13.607243551413|-13.708625841424|-13.708625841424|-13.708625841424|-13.759029335761|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||-5.0163399449353|-5.099822281838|4.6844413863431|4.6844413863431|4.6844413863431|4.6844413863431|4.6844413863431|4.6844413863431|4.5649351131928|4.3343724422998|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.429999825033|-4.4722220596036|-4.5108023944123|-4.5225581397197|-4.5506199454358|-4.5967998874508|-4.6442219562357|-4.6780244053542|-4.725771040232|-4.725771040232|-4.748513375823|-4.748513375823|-4.748513375823||-4.8201254853779|-4.8201254853779|-4.8201254853779|-4.8201254853779|-4.8540284643762|-4.9083648798855|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548||||-4.9116037623548|-4.9334487403392|-5.0199429420365|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.209661250013||-5.632401524537|-5.7475325984636|-5.7475325984636|-5.9355918216351|5.0771555570795|5.0771555570795|5.0771555570795|5.0771555570795|4.9712838495256|4.5008711378311|4.3159678027073|4.2660756690678|4.2497690347112|4.2497690347112|4.2497690347112|4.2497690347112|4.2497690347112|4.2189629909811|4.2189629909811|4.2189629909811|4.1994032194677|4.1515591730082|4.059240624587|4.059240624587|4.059240624587|4.059240624587|4.0225519603067|4.0225519603067|4.0225519603067|3.9339466829623|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|||||||-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.278714899461|-4.3386604337541|-4.3386604337541|-4.342400514268|-4.3665561004735|-4.41561766954|-4.4490196450081|-4.531133146587||4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1888676434001|4.1648527283625|4.0531697161944|-4.5767208043734|-4.5767208043734|-4.5767208043734|-4.5767208043734|-4.5767208043734|-4.5767208043734|-4.5980230110662|-4.6316923320048|-4.7713248133386|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.0044292442549|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.5043935523177|3.9825651318354|3.9825651318354|3.9825651318354|3.9825651318354|3.9825651318354|3.9825651318354||||||3.6984059314509|3.4921175749854|3.3479084076435|3.3348982932337|-3.5454764492273|-3.5454764492273|-3.5454764492273|-3.5454764492273|-3.5454764492273|||-3.578542797145|-3.578542797145|-3.578542797145|-3.578542797145|-3.58060292886|-3.6323366925264|-3.6664852483565|-3.6927613796453|-3.7069570953824|-3.7189683824758|-3.7189683824758|-3.7189683824758|-3.7189683824758|-3.7232982218243|-3.7581091258236|-3.7967879080451|-3.7980977058053|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895
07187|100307|/equities/citychamp|SHANGHAICOMP||2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.9003983149404|2.8926789458504|2.8926789458504|2.8926789458504|2.8926789458504|2.8926789458504|2.8926789458504|2.8746432789951|2.8551592041817|2.811843586163|2.7923505501877|2.7923505501877|2.7923505501877|2.757611733557|2.7525453006794|2.7525453006794|2.7294947742942|2.6888830926156|2.6726478632|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6672950311989|2.6668210449089|2.6668210449089|2.6668210449089||2.6668210449089|2.6464678117819|2.6277974266719|2.6277974266719|2.6277974266719|2.6277974266719|2.6277974266719|2.6277974266719|2.6136638741704|2.5768488359685|2.5276097933711|2.5006775503094|2.4983711582718|2.4983711582718|2.4983711582718|2.4954123212561|2.4454581553919|2.4316201535842|2.352355648851||||2.2826175047023|2.157737631987|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.5044552401953||-2.6205057784643|-2.626117472817|-2.6390193490734|-2.6466881068272|2.3902478672308|2.3902478672308|2.3902478672308|2.3902478672308|2.3902478672308|2.3902478672308|2.3874976874769|2.3702920696781|2.3702920696781|2.3702920696781|2.3572525417262|2.3572525417262|2.3572525417262|2.3169471461965|2.3164345919512|2.3164345919512|2.3164345919512|2.3164345919512|2.3164345919512|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|-2.6920461013121|||||||-2.6920461013121|-2.6920461013121|-2.7125368354087|-2.7125368354087|-2.7125368354087|-2.7125368354087|-2.7125368354087|-2.7125368354087|-2.7125368354087|-2.7125368354087|-2.7125368354087|-2.8238802577437|-2.8238802577437|-2.8238802577437|-2.8238802577437|-2.8238802577437|-2.9554225366845|-3.0310249242004||-3.0667591341259|-3.0667591341259|-3.094208911113|-3.094208911113|-3.1435654461958|-3.2178504666331|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.8327854261802|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7251034063169|2.7251034063169|2.7251034063169|2.7251034063169|2.7251034063169|2.7251034063169|2.5340038319504|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.3184145995929|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|2.2640859393815|2.2640859393815|2.2640859393815||||||2.0845399066849|1.9961554656475|1.8512838427721|1.8280931120116|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|||1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.31357296491|12.012617393454|12.012617393454|12.012617393454|11.97457498546|11.845413160774|11.845413160774|11.845413160774|11.845413160774|11.64601500879|11.516067703691|11.516067703691|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094||11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|-12.04390461697|-12.04390461697|-12.04390461697|-12.04390461697|-12.04390461697||||-12.04390461697|-12.04390461697|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.385983555289|-13.234426119561||-13.509290079814|-13.509290079814|-13.509290079814|-13.509290079814|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.375888729536|12.31598774641|12.241097680388|12.146512027383|12.146512027383|12.146512027383|12.110548666663|12.110548666663|12.110548666663|12.110548666663|12.110548666663|12.110548666663|12.110548666663|12.110548666663|12.095676608963|12.095676608963|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|||||||-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-12.905221721334|-13.278579734875|-13.282644961599|-13.282644961599|-13.282644961599|-13.282644961599|-13.430160864993|-13.681845462768||-14.052216356734|-14.052216356734|-14.14857368308|-14.413970998456|-14.530523039158|-14.636200977029|-14.636200977029|-14.726173854979|-14.726173854979|-14.86908231964|-15.222869091456|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.381459503926|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.249570930215|-15.553046203243|-15.553046203243|-15.553046203243|13.459943310731|13.459943310731|13.459943310731||||||12.621048044622|12.031720081369|-13.233082480531|-13.233082480531|-13.233082480531|-13.233082480531|-13.284536250544|-13.342329094087|-13.342329094087|||11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839
07189|100894|/equities/zhongchu|SHANGHAICOMP||5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6541482738314|5.6123867356841|5.597096611401|5.5625694458403|5.5625694458403|5.5625694458403|5.5625694458403|5.5625694458403|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365||5.5340117413365|-6.1495531774643|-6.1495531774643|-6.1656210217803|-6.1656210217803|-6.2134679460889|-6.3016312281695|-6.3768125022348|-6.4203472363614|-6.4603856391005|-6.5787617438692|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676||||5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.634957731257|-6.1063206336493|-6.1063206336493||-6.1063206336493|-6.1063206336493|-6.1063206336493|-6.1131337904924|-6.2062598890722|-6.2475744581154|-6.2475744581154|-6.2475744581154|-6.2475744581154|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.3570383783582|-6.3570383783582|-6.3661536636621|-6.392000901883|-6.392000901883|-6.392000901883|-6.4029023826186|-6.4029023826186|-6.4587804675173|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|-6.4662503184025|||||||-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.5495981367865|-6.7350729877293|-6.7350729877293|-6.7350729877293|-6.8245256139768|-6.8428063076881|-7.0692289849285|-7.2930322775315||-7.523369379515|-7.670410469367|-7.7621226345984|-7.8168027969961|-7.9997810890017|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.7738021382711|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.0344412059702|5.3217778192677|5.3217778192677|5.3217778192677|5.0375307386361|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.6405121656176|-5.6883468994295|-5.7420519864996|5.0947159751536|5.0947159751536|5.0947159751536|5.0947159751536|5.0947159751536||||||4.8013509097234|4.5931679211872|4.4407420647163|4.4236021055137|4.2184469184781|-4.5127067221207|-4.5127067221207|-4.5127067221207|-4.5127067221207|||-4.555785140837|-4.5634382711084|-4.5634382711084|-4.5982649046217|-4.6441830747696|-4.7047322818492|-4.7047322818492|-4.7291470709613|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.9454348769418|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||-4.2788452787915|-4.3220502981123|4.0581056270158|4.0581056270158|4.0581056270158|4.0581056270158|4.0581056270158|4.0581056270158|4.0467839674989|3.984204446479|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9071402426906|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8928085730686||3.8625649529711|3.8617386109317|3.7563764394085|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7071610975369|3.7071610975369|3.7071610975369|3.7046446857608|3.7046446857608|3.7046446857608|3.7026812219375||||3.7026812219375|3.7026812219375|3.6966476670664|3.6966476670664|3.6966476670664|3.6801640580938|3.6157379890864|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.0187712095067||3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7628434772044|3.6709370872213|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9440431150425|-3.9694923463385|-3.9849915044088|-3.994664669571|-3.994664669571|-3.994664669571|-3.994664669571|-3.994664669571|-4.0218496328567|-4.0514995925928|-4.0827773272224|-4.1014192699534|-4.1421326397902|-4.160147309198|-4.1984969243894|-4.2249965121889|-4.2861072543091|-4.3673413465229|-4.4041583208019|-4.4041583208019|-4.4041583208019|-4.417953838659|-4.449392956443|-4.5109712739968|||||||4.0336277213888|4.0336277213888|4.0336277213888|4.0336277213888|4.0336277213888|4.0336277213888|4.0336277213888|3.9434753222814|-4.33475205321|-4.33475205321|-4.33475205321|-4.33475205321|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993||-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3405558792993|-4.3900620637387|-4.4111800390316|-4.4384853361009|-4.4384853361009|-4.4384853361009|-4.4384853361009|-4.4384853361009|-4.4384853361009|-4.4384853361009|-4.4384853361009|-4.4560948210688|-4.4606608105734|-4.4624008550727|-4.5154454591632|-4.6016062236229|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.678060335841|-4.7061781032507|-4.7644468414173|-4.7644468414173|-4.7644468414173|-4.7644468414173|-4.7644468414173|-4.7903666804585|-4.7903666804585|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8525013104017|-4.8788902908492|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743||||||4.0131860982108|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.2124681147213|-4.2438533871566|||-4.2781522913228|-4.2781522913228|-4.3262802410402|-4.3797557804626|-4.4330619676954|3.9995854849886|3.9995854849886|3.9995854849886|3.9995854849886|3.9323168590412|3.8981300542471|3.82292259509|3.7776914788025|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.660629977809|9.660629977809|9.5584774437068|9.5348865885154|9.5348865885154|9.5348865885154|9.5348865885154|9.5348865885154|9.5348865885154|9.3959851153046|9.3227616291742|9.3091798867893|9.298250613677|9.298250613677|9.298250613677|9.2541671175288|9.2119821961124|9.2119821961124|9.2119821961124|9.2119821961124|9.1944249399723|9.1938053511051|9.1658950274154|-9.4785797321033|-9.4785797321033|-9.4785797321033|-9.482866256682|-9.4892957665831|-9.4986624163953|-9.5138170513601|-9.5138170513601|-9.5138170513601|-9.5138170513601|-9.5420192913977|-9.5523967983179|-9.5523967983179|-9.5523967983179|-9.5523967983179||-9.5523967983179|-9.5523967983179|-9.5523967983179|-9.5523967983179|-9.5598856345209|-9.5793174522224|-9.6108916846866|-9.6108916846866|-9.6108916846866|-9.6108916846866|-9.6108916846866|-9.6632129448381|-9.6685702290499|-9.7095222436017|-9.7400249863804|-9.7983609730602|-9.8154009243515|-9.8251245282642|-9.8251245282642||||-9.8368821524975|-9.8368821524975|-9.9293138079508|-9.9564595810422|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548||9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.3618132183411|9.3231254760268|9.1390283575591|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.7350640014826|-9.7887828561037|-9.7887828561037|-9.8175365364518|-9.8750407867924|-9.9378230498119|-9.9905686797379|-9.9905686797379|-9.9905686797379|-9.9905686797379|-9.9905686797379|-9.9905686797379|-9.9905686797379|-9.9905686797379|-9.9905686797379|||||||-9.9905686797379|-9.9905686797379|-9.9905686797379|-9.9905686797379|-10.046930811308|-10.046930811308|-10.046930811308|-10.046930811308|-10.046930811308|-10.046930811308|-10.046930811308|-10.238812046472|-10.395902083123|-10.401558370286|-10.488398201923|9.7788174921096|9.7788174921096|9.7788174921096||9.7788174921096|9.7788174921096|9.7788174921096|9.7788174921096|9.7069910004307|9.7069910004307|9.7069910004307|9.7069910004307|9.7069910004307|9.7069910004307|9.6432634838507|9.6432634838507|9.6432634838507|9.6432634838507|9.4314036378248|-10.299963640535|-10.299963640535|-10.299963640535|-10.299963640535|-10.299963640535|-10.299963640535|-10.299963640535|-10.299963640535|-10.299963640535|-10.299963640535|-10.32884870565|-10.333165073793|-10.540726353482|-10.540726353482|-10.540726353482|-10.540726353482|-10.662600574787|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946||||||9.1601878726476|8.7585423350327|8.4261628109723|8.4261628109723|8.183514643434|8.130572372811|7.9750797551396|7.8195335381033|-8.4877407028937|||-8.4963784167793|-8.5526899140591|-8.5526899140591|-8.588258924984|-8.588258924984|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.7324065360389|-8.8921187357728|-9.0556873167692|-9.1374303328923|-9.1643670386663
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||25.04465058687|25.04465058687|25.04465058687|25.04465058687|24.778209620085|24.778209620085|24.264122571511|23.976247564469|23.960305032801|23.960305032801|23.807413619329|23.807413619329|23.619824099362|23.619824099362|23.619824099362|23.619824099362|23.619824099362|23.619824099362|23.24536087758|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.506394663584|-25.987660292267|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087||-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087||||-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-28.031615079088|24.058198097663||24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|23.403032757985|23.403032757985|23.403032757985|23.403032757985|23.403032757985|23.403032757985|23.187258060495|23.110286403276|22.79643013806|22.171865531281|22.171865531281|22.171865531281|22.171865531281|22.171865531281|22.171865531281|22.171865531281|22.171865531281|21.748890259052|21.748890259052|21.748890259052|21.748890259052|21.748890259052|21.748890259052|21.748890259052|21.71043306168|21.343163076011|21.343163076011|21.343163076011|21.343163076011|21.267958710556|20.822175844912|20.67609203559|20.67609203559|20.67609203559|||||||20.67609203559|20.67609203559|20.67609203559|20.605304963056|20.605304963056|20.605304963056|20.309783466065|20.218649342551|19.93294361222|-22.860624983132|-22.860624983132|-23.486805706355|-23.94478403764|-24.013777348308|-24.013777348308|-24.013777348308|-24.894753240776|-25.50850230506||-25.50850230506|-25.50850230506|-26.021113939318|-26.300263781647|-26.300263781647|-26.737514490662|-27.754461388651|23.730659920288|23.730659920288|23.730659920288|23.730659920288|23.730659920288|23.297954937167|22.709949489376|22.356975691728|22.356975691728|21.779803308085|21.779803308085|21.779803308085|21.779803308085|21.779803308085|21.779803308085|21.688614550768|21.688614550768|21.688614550768|21.688614550768|21.688614550768|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.06436064293|21.06436064293|20.015400065868|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.466509993286|-23.818098306915|-23.818098306915|-24.41955370402|21.392819560609|21.392819560609|21.392819560609||||||19.734245049778|18.627494957517|17.744438439024|-19.236497037048|-19.236497037048|-19.236497037048|-19.236497037048|-19.236497037048|-19.236497037048|||-19.640552221002|-19.906725550428|-20.141360654582|-20.229845777871|-20.564272315107|-21.011969149998|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.499545212087|-21.523538477378|-21.523538477378|-21.523538477378|-21.872820941559|19.696992814478|19.696992814478
07193|101145|/equities/china-cosco|SHANGHAICOMP||-16.55171650172|15.523711213884|15.523711213884|15.523711213884|15.523711213884|15.523711213884|15.367457718117|15.308841222374|15.144267976116|-15.933928569365|-15.933928569365|-15.974890714115|-15.974890714115|-15.974890714115|-15.974890714115|-15.974890714115|-15.974890714115|-16.084878927278|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.110296553006|-16.230329480028|-16.314810609658|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304||15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.635436105074|15.482707499731|15.281306968687|15.281306968687|15.281306968687|15.281306968687|15.195341095392|14.812601125973|14.519557092739|14.16673008397|14.125811115402|14.098679188775|13.845199032941||||13.832221644796|13.832221644796|13.719690368879|13.630211775289|13.568013024315|13.530570268614|13.40507830512|13.375642234876|13.302936111108|13.298933818772|13.298933818772|13.202704247318|13.051337675345|12.980930809723|12.835478681708|-14.054967554965|-14.054967554965|-14.054967554965||13.944792784096|13.944792784096|13.89413601485|13.89413601485|13.89413601485|13.89413601485|13.89413601485|13.89413601485|13.839039713443|13.722024342529|13.722024342529|13.648360567084|13.634642336093|13.634642336093|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.31858968602|-14.481766593306|-14.540851473641|-14.6781577316|-14.6781577316|-14.6781577316|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.876884489364|-14.970982954575|||||||-14.98278230448|-14.98278230448|-14.98278230448|-14.98278230448|-15.121424873885|-15.303249686091|-15.387255032869|-15.387255032869|-15.387255032869|-15.387255032869|-15.387255032869|-15.387255032869|-15.562506234217|14.610847163925|14.610847163925|14.610847163925|14.610847163925|14.610847163925||14.610847163925|14.449274302335|14.133637958998|14.083009974744|14.083009974744|13.999784215276|13.999784215276|13.999784215276|13.999784215276|13.999784215276|13.991982442345|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.753579605704|-14.915159777218|-14.915159777218|-14.96184489839|-15.273716424491|-15.533017925185|-15.637242639243|-15.707491702702|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-16.02078639766|-16.215318539633|-16.56646506311|-16.814961136729|-16.901067616046|14.884351984709|14.884351984709|14.884351984709||||||13.979835686914|13.342039516493|13.072821699828|12.962024038864|12.454471025018|12.126634131038|11.84459374808|11.515104170891|-12.420603879473|||-12.420603879473|-12.420603879473|-12.420603879473|-12.539004149461|-12.607227182415|-12.838585217823|-13.010095048866|-13.111223344434|-13.111223344434|-13.111223344434|-13.111223344434|-13.111223344434|-13.297744944788|-13.297744944788|-13.36916123838|-13.422956800138|-13.428684491157|-13.428684491157|-13.428684491157|-13.428684491157|-13.428684491157
07194|101124|/equities/china-shipping|SHANGHAICOMP||-2.6631134501947|2.4790664928388|2.4790664928388|2.4790664928388|2.4790664928388|2.4790664928388|2.4589628530025|-2.6062850220106|-2.6062850220106|-2.6062850220106|-2.6062850220106|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6073991847159|-2.6073991847159|-2.6073991847159|-2.6309990830025|-2.6347793062148|-2.6347793062148|-2.6347793062148|-2.6425325693486|-2.6611472966271|-2.6657192311902|-2.666574889507|-2.666574889507|-2.666574889507|-2.666574889507|-2.6673054497398|-2.676673423233|-2.676673423233|-2.6785260427687|-2.683597367668|-2.683597367668|-2.683597367668|-2.683597367668|-2.683597367668|-2.7045526302124|-2.71894737485|-2.73994153079|-2.7593794855432||-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.8067751483955|-2.8691945823076|-2.9363274079829|2.564091294681|2.564091294681|2.564091294681|2.2873235473754|2.2386929469773|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237||||-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3952415712929||2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4471345331692|-2.4471345331692|-2.4471345331692|-2.4471345331692|-2.4540383844931|-2.4694871007689|-2.4955412214871|-2.4970386304476|-2.4970386304476|-2.4970386304476|-2.5009789521936|-2.5009789521936|-2.5009789521936|-2.5105320938697|-2.5367022364527|-2.5502247511446|-2.5613608293069|-2.5716035675361|-2.5716035675361|-2.5716035675361|-2.5716035675361|-2.5716035675361|-2.5716035675361|-2.5718712346516|||||||-2.5718712346516|-2.5718712346516|-2.5718712346516|-2.5718712346516|-2.6104124538062|-2.6156943018461|-2.6156943018461|-2.6156943018461|-2.6156943018461|-2.6156943018461|-2.6156943018461|-2.6363269946338|-2.6559188786879|-2.6799098588509|-2.6876776326015|-2.6918640521184|-2.7331822610581|-2.7774248362343||2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5486659940128|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.4935868762166|2.4689854143097|2.4455393418155|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7617211270609|-2.7935790274186|-2.823976699251|-2.8494185647899|2.4521829450825|2.4521829450825|2.4521829450825||||||2.3340922820015|2.1951024783368|2.1041388777444|2.1041388777444|-2.2281939769964|-2.2281939769964|-2.2281939769964|-2.2281939769964|-2.2281939769964|||-2.2385583385001|-2.2385583385001|-2.2385583385001|-2.2689538249451|-2.2877263900393|-2.3308071159382|-2.3342301341184|-2.3697001241189|-2.4146667743769|-2.4169640813954|-2.4169640813954|-2.4169640813954|-2.4335976528394|-2.4335976528394|-2.4576514413901|-2.4576514413901|-2.4796127137153|-2.493458581921|-2.5010868171881|-2.5010868171881|-2.5010868171881
07195|100295|/equities/china-ship|SHANGHAICOMP||-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.50765782144|-10.678508289946|-10.726676261307|-10.789130709137|-10.789130709137|-10.789130709137|-10.831811875729|-10.862013254594|-10.897236835108|-10.985263200982|-11.088625744961|-11.155695045416|-11.166327781616|-11.237586466403|-11.303984712596|-11.381435875454|-11.381435875454|-11.381435875454|10.52285918055|10.340636407206|10.340636407206|10.340636407206|10.178563590488|10.178563590488|10.165071111742|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836||10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|9.9615264320263|9.9359005489913|9.9359005489913|9.9359005489913|9.9359005489913|9.9359005489913|9.8680380774907||||-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.610854095714|-10.711504135416|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.794883140091|-10.921537010939||-11.580596810216|-11.738996167575|-11.789996195275|-11.794995520333|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.864965981928|-11.902184507016|-11.932982626628|-12.068869845813|-12.162632960684|-12.206814786468|-12.358683397013|-12.406870578878|-12.592633537841|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|||||||11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.723886802804|11.659874310108|11.48486032973|11.236085066392|11.236085066392|11.236085066392|-12.235298780422|-12.235298780422|-12.235298780422|-12.235298780422||-12.235298780422|-12.235298780422|-12.235298780422|-12.235298780422|-12.235298780422|-12.235298780422|-12.235298780422|-12.235298780422|-12.435332249514|-12.631479844906|-12.767755306935|-12.92306104101|-13.176734928701|-13.218590243139|-13.218590243139|-13.218590243139|-13.218590243139|-13.218590243139|-13.218590243139|-13.252086948806|-13.252086948806|-13.253985377875|-13.288742038071|-13.288742038071|-13.288742038071|-13.288742038071|-13.288742038071|-13.492491108908|-13.698878507629|-13.724865256432|-13.837072172301|-14.009525076699|-14.015583268086|-14.021852196713|-14.021852196713|-14.021852196713|-14.021852196713|-14.209076550591|-14.209076550591|-14.374353406591|-14.374353406591|-14.479837415133|-14.544366521494|-14.544366521494|-14.65762998755|-14.968744713354|-14.968744713354|-14.968744713354|-14.980271664248|-15.096219034041|-15.096219034041|-15.096219034041|-15.096219034041|-15.599132452899|-15.800703219235|-16.127036088803|13.887850456218|13.887850456218|13.887850456218|13.887850456218|13.887850456218||||||13.648167377026|12.922964101932|12.437547985298|-14.033146708695|-14.033146708695|-14.033146708695|-14.033146708695|-14.033146708695|-14.033146708695|||-14.033146708695|-14.033146708695|-14.033146708695|-14.481274014808|-14.70919336886|-14.972436900611|-15.14992994255|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6027812793424|6.5797571688416|6.5102856456706|6.4430948693961|6.3601056689918|6.2695617802607|6.2675454979162|6.2675454979162|6.2617173862701|6.1846858872578|6.1057619666176|6.1041799756241|6.1015163743011|6.1015163743011|6.1015163743011|6.1015163743011|6.0816848370226|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.5209696320256|-6.5360283385525|-6.5360283385525|-6.5360283385525||-6.5961426640892|-6.6434916550742|-6.646657578904|-6.691286132025|-6.7514292369146|-6.8243657626331|6.2741015034295|6.2741015034295|6.2741015034295|6.2741015034295|6.2741015034295|6.2741015034295|6.1362238015705|6.0046930672917|5.840770205104|-6.2827678795393|-6.2827678795393|-6.2827678795393|-6.2827678795393||||-6.2827678795393|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3849024342277|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.5125259637224|-6.7122511598123||6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.327412467988|6.2556615464913|6.2556615464913|6.2556615464913|6.1935129820227|6.097236494104|6.0680405341695|6.0194895226768|-6.4494390941827|-6.4494390941827|-6.4494390941827|-6.4494390941827|-6.4632656019229|-6.5019618583276|-6.5749575112212|-6.6105082801038|-6.6483425885498|-6.6886040332141|-6.6886040332141|-6.6886040332141|-6.7279681131945|-6.7279681131945|-6.7452098437115|-6.7452098437115|-6.7452098437115|-6.8257886113905|-6.9242097737815|-6.9602329336301|-7.0277793575893|-7.0277793575893|-7.0277793575893|-7.0277793575893|-7.2214217902963|||||||-7.2474871267278|-7.2474871267278|-7.2474871267278|-7.2474871267278|-7.2562609413093|-7.2562609413093|-7.2562609413093|-7.2562609413093|-7.2562609413093|-7.2562609413093|-7.2562609413093|-7.2562609413093|-7.3669567614602|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385||-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.3804341998385|-7.4421487877421|-7.4807050980402|-7.4807050980402|-7.4807050980402|-7.597783887984|-7.597783887984|-7.7725086517971|-7.7725086517971|-7.7725086517971|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.8671350585157|6.6890390302003|6.5750432439712|6.5590656416979|6.5590656416979|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096||||||6.0740394007795|5.8644882983227|5.6910982734913|5.6801091175339|5.4990102694058|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|||5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3651759407527|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.8090405544002|-5.8090405544002|-5.8090405544002|-5.8090405544002
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||7.716912692317|7.716912692317|7.716912692317|7.716912692317|7.716912692317|7.669902582443|7.6498921397397|7.6404355370413|7.607945060952|7.607945060952|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.4672959419571|7.3785405442006|7.3785405442006|7.3785405442006|7.3128228237106|7.2436916618296|7.2068799368484|7.1798665117271|7.0455757422515|7.0455757422515|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|6.9510799098543|6.9261999316273|6.895777617037|6.8945401339616||6.8945401339616|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.7370368189111|6.6289297945516|6.5831231079004|6.5831231079004|6.5756922785333|6.5424357060913|6.5282620461256|6.4562491879383|6.4562491879383|6.4091657516603||||-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-7.1477134509785||-7.2985772239829|-7.2985772239829|-7.2985772239829|-7.2985772239829|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7443395352182|6.6164882686201|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.1619749933888|6.1619749933888|6.1619749933888|6.1619749933888|6.1619749933888|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|||||||-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.7911166040694|-6.8679838911334|-6.8679838911334|-6.8679838911334|-6.8679838911334|-6.8679838911334|-7.1788708386199|-7.3459274477452||-7.3459274477452|-7.3459274477452|-7.3973012977135|-7.3973012977135|-7.3973012977135|-7.5436678521381|-7.8412977978638|-7.8707380732699|-7.8707380732699|6.9939234525766|6.9939234525766|6.9939234525766|6.9939234525766|6.8976928956869|6.6882627019621|6.6882627019621|6.6514028718446|6.6160033996871|6.6017123106973|6.6017123106973|6.6017123106973|6.4969022675638|6.3501265427071|6.3501265427071|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.2403951384323|6.1721057867228|6.0773398583928|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.103530695917|-7.103530695917|-7.103530695917|-7.103530695917|-7.1378118493842|-7.1425684799405|-7.1732330397878|-7.1732330397878|-7.2258147217735|6.3428468672195|6.3428468672195|6.3428468672195||||||5.949274403934|5.609193518299|5.3507706617185|-5.8132516745772|-5.8132516745772|-5.8132516745772|-5.8132516745772|-5.8132516745772|-5.8132516745772|||-5.9091684690279|-5.9571666622749|-5.9571666622749|-5.9571666622749|-5.9571666622749|-6.0296109972819|-6.0296109972819|-6.0296109972819|-6.0906787248037|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.3051034915098|-6.342337077155|-6.3866467583221|-6.3866467583221|-6.3866467583221
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||26.265166890711|26.265166890711|26.265166890711|25.988517483176|25.858768631421|25.858768631421|25.858768631421|25.858768631421|25.858768631421|25.694743025526|25.59888388283|25.59888388283|25.59888388283|25.59888388283|25.53320436088|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.314504381063|25.12222644581|24.580251500492|24.531391035059|23.826824325667|23.826824325667|23.826824325667|23.826824325667|23.826824325667|23.826824325667|23.665771136003|23.665771136003|23.541411754508|23.500337850161|23.500337850161|23.500337850161|23.500337850161|23.500337850161|23.444821211041|23.295911943848|23.119347002699||22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.898010639702|22.838900676871|22.792593044882|22.792593044882|22.40119962754||||22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|20.669110086915|-23.123766604003|-23.56418587426||22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.888714397683|22.888714397683|22.888714397683|22.888714397683|22.86634888995|22.662220759013|22.662220759013|22.591911098271|22.373370654077|-23.721919392185|-23.721919392185|-23.721919392185|-23.721919392185|-23.721919392185|-23.763207854989|-23.763207854989|-23.763207854989|-23.798008537031|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|||||||-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.099534735739|-24.350232179195|-24.350232179195|-24.350232179195|-24.350232179195|-24.350232179195|-24.651368520029|-25.111521929908||-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-25.694818540617|-26.140354205286|-26.243955943216|-26.243955943216|-26.287047863061|-26.287047863061|-26.287047863061|-26.287047863061|-26.287047863061|-26.287047863061|-26.287047863061|-26.287047863061|-26.287047863061|-26.287047863061|-26.402831819383|-26.606479621295|-27.353311512607|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402||||||23.380271536644|-25.519057962108|-25.519057962108|-25.519057962108|-25.519057962108|-25.635619292446|-26.352354510832|-26.583547900631|-26.583547900631|||-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.96462731709|-26.96462731709|-27.001252761041|-27.300837108995|-27.459366448016|-27.459366448016|-27.825961783297|-27.922735747107|-28.221373090488|-28.835414261004|26.766320598824
07200|100315|/equities/cssc-steel|SHANGHAICOMP||12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.19253912769|12.084991789135|12.084991789135|12.084991789135|11.837212880753|11.832940902754|11.832940902754|11.832940902754|11.832940902754|11.832940902754|11.832940902754|11.80326815716|11.707519755005|11.703542910993|11.703542910993|11.703542910993|11.703542910993|11.648381351299|11.57097866675|11.569976304866|11.56620565915||11.56620565915|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|-12.557226671227|-12.557226671227|-12.557226671227|-12.557226671227||||-12.557226671227|-12.709696519649|-12.740773611903|-12.803082233933|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-13.108989720346||-13.741099892724|-13.849000306778|-14.034444486491|-14.036605105789|12.624712692674|12.624712692674|12.624712692674|12.624712692674|12.624712692674|12.624712692674|12.516255387566|12.516255387566|12.516255387566|12.516255387566|12.304172578676|12.221324474262|12.221324474262|12.129249553599|12.08249958877|-12.919365586499|-12.919365586499|-12.919365586499|-12.919365586499|-12.919365586499|-12.919365586499|-12.919365586499|-12.919365586499|-12.919365586499|-12.926871104569|-12.926871104569|-13.052634658119|-13.075705410927|-13.136152504276|-13.136152504276|-13.136152504276|-13.136152504276|-13.136152504276|-13.136152504276|-13.136152504276|-13.136152504276|-13.136152504276|-13.136152504276|||||||-13.136152504276|-13.136152504276|-13.218398133412|-13.218398133412|-13.398768116593|-13.398768116593|-13.398768116593|-13.398768116593|-13.398768116593|-13.398768116593|-13.398768116593|-13.760853318771|-14.081503687523|-14.24500455925|-14.374449465773|-14.612721308626|-15.125245845491|-15.624717911277||13.492721098028|13.492721098028|13.492721098028|13.492721098028|13.492721098028|13.492721098028|12.837634635376|-14.344956797819|-14.344956797819|-14.344956797819|-14.344956797819|-14.344956797819|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.458513252469|-14.510570676826|-14.576189632441|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|12.951325015779|12.663240591385|12.663240591385|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717||||||11.718755123913|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|||11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|-12.033510450965|-12.033510450965|-12.033510450965|-12.033510450965|-12.0422337899|-12.175260213723|-12.233407578486|-12.233407578486|-12.472119262503|-12.605132503296|-12.955147711199|-13.120719132336|-13.316355053487
07201|101161|/equities/cts-logistics|SHANGHAICOMP||6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1181388873813|6.1095988241563|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.5554284963927|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962||6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|5.8408474521097|-7.1719306196291|-7.1719306196291|-7.1719306196291|-7.2588693440313|-7.2588693440313|-7.2588693440313||||-7.3276324338775|-7.5240358055809|-7.811706589458|-7.975229553379|-8.0858107187101|6.74734047994|6.74734047994|6.74734047994|6.74734047994|6.74734047994|6.4792667930323|5.5351743914243|5.5351743914243|5.5351743914243|5.4663046971025|5.034782980886|-5.8669075447024|-5.9678361512075||-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9920404329178|-6.010528575229|-6.010528575229|-6.010528575229|-6.0316982389019|-6.1096648508229|-6.1540718932856|-6.1704589461973|-6.1704589461973|-6.2549541896902|-6.3137090522962|-6.3137090522962|-6.3741211183553|-6.4290237170331|-6.438339531684|-6.438339531684|-6.438339531684|-6.438339531684|-6.5086727667707|||||||-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.5086727667707|-6.6951920775195|-6.8313243154707|-6.8936936329937|-6.9735484599113|-7.0050538644791|-7.1100599352519|6.2175751838402||6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.2175751838402|6.1467504405662|5.9885676655303|5.9885676655303|5.9885676655303|5.9885676655303|5.9885676655303|5.9861943615232|5.9861943615232|5.9135492524344|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.7859788148781|5.7760058554113|5.7760058554113|5.7760058554113|5.7760058554113|5.7760058554113|5.751523795728|5.751523795728|5.751523795728|5.7238565528885|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3944733090229|-6.4399700371233|-6.4777445757618|-6.5786050651063|-6.6428947022215|-6.7143274469128|-6.8131414699279|-6.885713052719|5.9930966165671||||||5.7523296174086|5.4198105927614|5.188678171492|5.147975632721|5.0281551322755|-5.3957173922328|-5.3957173922328|-5.3957173922328|-5.3957173922328|||-5.408019527094|-5.441567260415|-5.441567260415|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5701142649256|5.136266432752|5.136266432752|5.136266432752|5.136266432752
07202|100836|/equities/songliao-auto|SHANGHAICOMP||2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.1987092325116|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939||2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|||||2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.167440535873|2.167440535873|2.1182672472462|2.0747414133797|2.0241571556473|1.9846190756056|1.9629099573795|1.9243444961645|-2.113951216218|-2.113951216218|-2.113951216218|-2.1638346756798|2.0177868052568||2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|1.998466229058|1.998466229058|1.998466229058|1.9946494936657|1.9946494936657|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1819616684687|-2.2078692695257|-2.2078692695257|-2.2078692695257|-2.2237436396939|-2.2402707187183|-2.2529731778621|-2.2529731778621|-2.2529731778621|-2.2529731778621|-2.2529731778621|-2.2529731778621|-2.2529731778621|-2.2529731778621|-2.2529731778621|-2.2529731778621|||||||-2.2529731778621|-2.2529731778621|-2.2533035574488|-2.2725595167536|-2.3078439027356|-2.3347079075064|-2.3347079075064|-2.3347079075064|-2.3347079075064|-2.3347079075064|-2.3347079075064|-2.3605937636555|-2.3605937636555|-2.3605937636555|-2.3639931056963|-2.3933258028016|-2.4492507876274|2.1644198482768||2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768||2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1571331361418|2.0690367464097|2.0449050145372|2.0449050145372|2.0449050145372|2.0449050145372|2.0449050145372|1.9632277971091|1.853030841172|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1143842765647|1.8475616658202|1.8475616658202||||||1.8475616658202|1.8475616658202|1.783401895946|1.7665575956699|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|||1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.6142927122381|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||-12.614267173236|-12.641963816159|-12.828293165093|-12.935176500722|-12.935176500722|-13.101307428594|-13.104785429897|-13.216984099218|-13.3637457351|-13.3637457351|-13.526384351442|-13.599424483096|-13.599424483096|-13.992694035411|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.175697871399|11.175697871399|11.175697871399|11.175697871399|11.175697871399|11.175697871399|10.289380175037|10.289380175037|9.8726443782586|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563||-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563||||-9.992352733563|-9.992352733563|-10.07928134065|-10.27531301822|-10.349191430019|-10.349191430019|-10.349191430019|-10.349191430019|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.796694210807|-11.221326434655||10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|9.9397671460494|9.8266598284761|9.8266598284761|9.8266598284761|9.8266598284761|9.8266598284761|9.8266598284761|9.7074811974327|9.7074811974327|9.6022012012049|9.5699447023586|9.5699447023586|9.5699447023586|9.5699447023586|9.5699447023586|||||||9.5699447023586|9.5699447023586|9.5699447023586|9.5699447023586|9.5699447023586|9.5699447023586|9.5699447023586|9.5699447023586|9.0177161812468|-10.415535588362|-10.415535588362|-10.661146292932|-10.661146292932|-10.661146292932|-10.681829330929|-10.694810096431|-10.885900170724|-11.093222414035||-11.369135417958|-11.510150527976|-11.694612026239|-11.72845760984|-11.938842049382|-12.052602175366|-12.145113498514|-12.212670934722|-12.212670934722|-12.285189933827|-12.563544559534|-12.860049459731|-13.19727714569|-13.375863902112|-13.44262665327|-13.447717908745|-13.447717908745|-13.447717908745|-13.506353594336|-13.672059511115|-13.724451670074|-13.724451670074|-13.724451670074|-13.724451670074|-13.724451670074|-14.034816982599|-14.034816982599|-14.355307045218|-14.355307045218|-14.355307045218|-14.355307045218|-14.463119549482|12.050975163461|12.050975163461|12.050975163461|12.050975163461|11.584972469543|11.265524908938|11.035400916812|11.035400916812|10.98739520512|10.98739520512|10.98739520512|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332||||||10.107190032964|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|||-11.924550116902|9.9974234048866|9.9974234048866|9.9974234048866|9.9974234048866|9.9974234048866|9.841026300009|8.753362436886|-10.271359240878|-10.271359240878|-10.271359240878|-10.271359240878|-10.271359240878|-10.352241604891|-10.352241604891|-10.352241604891|-10.766935394171|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836
07204|100504|/equities/daheng-tech|SHANGHAICOMP||11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|10.750536857863|10.34845178259|10.34845178259|10.34845178259|10.34845178259|10.34845178259|10.253280402693|10.237533041142|10.154481512863|9.955535048201|9.7544832427792|9.6616478716325|9.5740532118956|9.5045763608419|9.5045763608419|9.5045763608419|9.5045763608419|9.5045763608419|9.5045763608419|9.4061957593983|9.1368846624234|8.9743162491961|8.9046496642278|8.9046496642278|8.7734990928621|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.5922020104192|8.5180016785487|8.4938910040176|8.421809989739||8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.3253445962276|8.2237162964439|8.1707960120943|8.1308843286067|-8.9530217995204||||-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-9.134468806006|-9.502187371494||-9.9778152536442|-9.9778152536442|-9.9778152536442|-9.9778152536442|-9.9778152536442|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406|||||||-10.23310686406|-10.23310686406|-10.320008269756|-10.320008269756|-10.41644088199|-10.41644088199|-10.41644088199|-10.41644088199|-10.41644088199|-10.41644088199|-10.41644088199|-10.513812006797|-10.513812006797|-10.513812006797|-10.513812006797|-10.513812006797|-10.513812006797|-10.513812006797||-10.630346869192|-10.962607382361|-10.99947515936|-10.99947515936|-10.99947515936|9.1115416063685|9.1115416063685|9.1115416063685|9.1115416063685|9.1115416063685|9.1115416063685|9.1115416063685|9.1115416063685|8.8251750456722|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-10.60442229396|-11.399357860683|10.200422236215|10.200422236215|9.6671361359081|8.5890398458332|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.4332691658596|-9.4332691658596|-9.5491882418107|7.9262093014908|7.9262093014908|7.9262093014908||||||7.3641221200307|6.8534685146897|6.6076770932695|6.6076770932695|6.3146412539505|6.2062680376926|6.1723357330825|6.1723357330825|6.1723357330825|||6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||5.1404603260628|5.1404603260628|5.1404603260628|5.1163726246886|5.1163726246886|5.1163726246886|5.0436932956312|5.0436932956312|5.0436932956312|5.0179926725597|4.9538806911277|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8337080895585|4.8286713544588|4.8286713544588|4.8286713544588|4.8286713544588|4.7330510694868||4.7330510694868|4.6778345460237|4.6725941890413|4.6454425440614|4.6454425440614|4.6454425440614|4.6454425440614|4.6454425440614|4.642713849896|4.5707931178078|4.552646000354|4.552646000354|4.5232048063716|4.5232048063716|4.4985608027203|4.4900674473161|4.4561859646235|4.4074289311738|4.385885730544||||4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.2465394770208|-5.0268864871621|-5.0268864871621|-5.0268864871621||-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.0856672211386|-5.0856672211386|-5.0856672211386|-5.0856672211386|-5.0856672211386|-5.1262966972697|-5.1632056891315|-5.1632056891315|-5.18022857103|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|||||||-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1873828675564|-5.1982033016743|-5.4124479826359|-5.5503406456754||-5.5503406456754|-5.5503406456754|-5.5503406456754|-5.5503406456754|-5.5503406456754|-5.6820448694014|-6.010605606479|-6.136673855981|-6.136673855981|5.3710405006943|5.3710405006943|5.3710405006943|5.3710405006943|5.3710405006943|5.182267256902|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.9194887233182|-5.9194887233182|-5.9194887233182|-5.9194887233182|-6.0899873124675|5.1870240092164|5.1870240092164|5.1870240092164|5.1870240092164|5.1870240092164|5.1870240092164|4.8978047768149|4.6647830185927|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.3323925699627|-5.3571028671702|-5.3579052036731|-5.3579052036731|-5.4232280062005|4.6578904129289|4.6578904129289|4.6578904129289||||||4.488211443824|4.2557903691602|4.1225448101176|4.0833831859312|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|||4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203
07206|1052671|/equities/dali-pharma|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.474683803593|-1.5474264955905|-1.621584955894|||||||-1.7039833245929|-1.7877592839859|-1.8797324805416|-1.9730361202202|-2.0678178578441|-2.1909087399448|-2.3154542225163|-2.3332824527732|-2.3342027266282|-2.4188139314664|-2.4188139314664|-2.4188139314664|-2.4188139314664|-2.4188139314664|-2.4188139314664|-2.5331265258803|-2.7106961859613|-2.8263291532628||-2.9081433939528|-2.9446038325177|-3.0228932389005|-3.0397445253365|-3.0397445253365|-3.2158272985874|-3.4070303577249|-3.423741257493|-3.423741257493|-3.4736013945654|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.6937383247752|-3.6991537890323|-3.7742639659226|-3.7742639659226|3.2537487255256|3.2537487255256|3.2537487255256|3.2537487255256|3.2537487255256|3.0858319055947|3.085368687567|2.8302083273691|2.8302083273691|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|-3.1282641632739|-3.1282641632739|-3.1282641632739|-3.1282641632739|-3.1282641632739|-3.1547379740281|-3.1773920410666|-3.1773920410666|-3.1773920410666|-3.1773920410666|-3.188193261147|-3.188193261147|-3.188193261147|-3.188193261147||||||-3.188193261147|-3.188193261147|-3.188193261147|-3.188193261147|-3.188193261147|-3.2241036356825|-3.2717818221934|-3.3447575659097|-3.402508533723|||-3.5483427718026|-3.6187143010941|-3.6257936339739|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6944845630326|-3.6944845630326|-3.6944845630326|-3.7472051198392|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.437225400034|-21.637473277056|-21.886080931518|-22.031755446166|-22.185686675082|-22.185686675082|-22.317429003198|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|-22.197650774989|-22.197650774989|-22.197650774989|-22.197650774989|-22.197650774989|-22.200722862916|-22.332470551284|-22.487744586503|-22.865597319789|-22.865597319789|-22.865597319789|-22.865597319789|-22.865597319789|-22.931325931046|-22.931325931046|-22.931325931046|-23.177061933557|-23.177061933557|-23.177061933557||-23.177061933557|-23.177061933557|-24.097455336297|-24.326147002448|-24.326147002448|-24.326147002448|-24.326147002448|-29.940099961131|-29.940099961131|-29.940099961131|-30.188889947165|-30.188889947165|-30.863212018796|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807||||-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-32.584462021124||-34.438290965041|-34.627546614497|-35.343940013083|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.181962029817|30.846217226277|30.846217226277|30.846217226277|30.846217226277|29.979129869949|28.103477141605|27.355529623281|27.210038232523|27.210038232523|26.272819889605|26.195766623888|26.195766623888|25.199185671711|24.060907193055|24.060907193055|23.476675152325|23.476675152325|22.179640160162|21.952864746937|21.952864746937|21.952864746937|21.952864746937|21.952864746937|21.952864746937|21.952864746937|21.952864746937|||||||21.952864746937|21.952864746937|21.952864746937|21.535961580154|20.966557667428|20.966557667428|20.112285902957|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372||-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.071308003372|-24.654231983761|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.085466602071|-25.144407937509|-25.671305735884|-25.671305735884|-26.408118442228|-27.085687429299|-27.221403124143|-27.221403124143|-28.2482253205|21.987123668649|21.987123668649|21.987123668649|21.987123668649|21.921248423234|19.218024426497|19.218024426497|17.965582721539|17.478212628673|17.478212628673|17.478212628673|17.478212628673|17.478212628673|16.96468150385|16.331312044547|16.274149975274|16.274149975274|15.911278072435|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.594211070881||||||13.085789593442|12.820876872522|12.250974376976|11.899971387982|11.570523101091|11.535401861863|11.535401861863|11.535401861863|11.535401861863|||11.535401861863|11.535401861863|11.518520889556|11.518520889556|11.518520889556|11.518520889556|11.421689521246|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.238075659986|-12.167048912558|-12.167048912558|-12.167048912558
07208|101125|/equities/dalian-port|SHANGHAICOMP||1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.4835488567487|1.4656098297057|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.5422489752216|-1.5547210761621|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.55675847706|-1.5573129157996|-1.5573129157996||-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5595343476292|-1.5595343476292|-1.5595343476292|-1.5595343476292||||-1.5595343476292|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566||-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5779456043529|-1.5910506672646|-1.5950008403845|-1.5950008403845|-1.6022231591617|-1.6158035080604|-1.6381149999491|-1.6388456694127|-1.6388456694127|-1.6392729803193|-1.6497478202833|-1.6552753201076|-1.659194766476|-1.6735496973486|-1.688388510489|-1.6915608971704|-1.6915608971704|-1.6915608971704|-1.6915608971704|-1.6915608971704|-1.6915608971704|-1.6915608971704|-1.6915608971704|-1.7056231796068|||||||-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7079230299|-1.7343588725731|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821||1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5706073414821|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5057110847813|1.5057110847813|1.4402345023532|1.4189932895761|1.4189932895761|-1.5768212302649|-1.5768212302649|-1.5768212302649|-1.5768212302649|-1.5768212302649|-1.5792457576288|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5846970262655|-1.6029966542597|-1.6311073446136|1.4209918088536||||||1.3488797619189|1.2859775439727|1.2485525193317|1.2485525193317|1.2086590658659|-1.2559115354394|-1.2559115354394|-1.2559115354394|-1.2559115354394|||-1.2593461478391|-1.2609401637359|-1.26271129251|-1.2646792133702|-1.2718657873354|-1.2759619843388|-1.2782910942396|-1.2808789941293|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2926562760926|-1.2957291972479|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||-35.817448352871|31.654781522005|31.654781522005|31.654781522005||||||30.328646118607|29.001830983124|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.912820012785|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425||-32.419210169908|-32.419210169908|-32.99801076584|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.175998722144|-33.175998722144|-33.542775722155|-34.036418168422|-34.200948500188|-34.200948500188||||-34.383831421039|-34.523146010661|-35.731828637945|-36.967586989786|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325||31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|28.441209453835|28.011343155187|25.723715846055|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.65837806517|-29.65837806517|-29.65837806517|-29.65837806517|-29.65837806517|-29.865419640079|-30.519355206506|-30.600438900955|-30.600438900955|-30.636591359136|-30.636591359136|-30.976212841667|-31.615791486808|-32.074768674714|-32.416965100879|-32.713293284966|-33.587548912448|-33.894498600874|-34.521773470391|-34.521773470391|-34.521773470391|-34.521773470391|-34.521773470391|-34.521773470391|-34.521773470391|-34.521773470391|||||||-35.23247294104|-35.23247294104|-35.23247294104|-35.446080045301|-36.630088837498|-37.645098085264|-38.179007675397|-38.179007675397|-38.179007675397|-38.179007675397|-38.179007675397|-38.82500855365|-39.66278793457|-40.055319384765|-40.693132696364|-41.069036388633|-44.898374875648|-46.613193653538||-46.777435248113|-48.467706195752|-48.820290195163|-48.820290195163|-48.820290195163|-50.462544347639|-53.892273904875|-55.779190701461|43.907551173737|43.907551173737|43.907551173737|43.907551173737|38.554501617805|34.937222680401|33.767666442992|33.767666442992|33.767666442992|32.172963468898|30.061070699017|28.354656983943|28.354656983943|27.72213053029|27.72213053029|27.72213053029|27.471254500208|24.985282536412|23.393812698919|23.393812698919|23.393812698919|23.393812698919|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|21.705954103139|19.541616259313|18.810129706833|18.201255340017|17.799726718705|17.452417707092|17.452417707092|17.452417707092|17.452417707092|17.251575416598|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-20.079401744075|-20.079401744075|-20.462113235469|17.491443139542|17.491443139542|17.491443139542||||||17.096047381813|16.282830746366|15.844255693967|-17.323363206737|-17.323363206737|-17.323363206737|-17.323363206737|-17.323363206737|-17.323363206737|||-17.367625975998|-17.587810846503|-17.587810846503|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.678902005672|-17.678902005672|-17.678902005672|-17.678902005672|-18.118780135578|-18.434199862421|-18.461512427764|-18.461512427764|-18.461512427764
07210|100833|/equities/dalian-power|SHANGHAICOMP||-6.7747032820263|-6.8313372862647|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.2949375380379|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.7871401453917|-6.8301555210688|-6.9335063358522|-6.9604400318317|-6.9604400318317|-7.0227109239556|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481||6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.3622523232028|6.315280667469|6.2583768921887|6.2583768921887|6.2583768921887|6.2583768921887|6.2583768921887|6.2583768921887|6.1465297890808|6.1342803402563|6.1342803402563||||6.1342803402563|6.1342803402563|6.1342803402563|5.7108668932009|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.9928050746902|-7.1608944988234||6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.2461443753134|6.1679382954583|6.1154062364801|6.1154062364801|6.1154062364801|6.1154062364801|6.1154062364801|6.1154062364801|-6.6990555444765|-6.6990555444765|-6.7450616270754|-6.7511794203358|-6.7942954927115|-6.7942954927115|-6.8269948594469|-6.8923252024466|-6.8923252024466|-6.8923252024466|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|-6.9600287923347|||||||-6.9695416891441|-6.9695416891441|-7.0967133270221|-7.122901871703|-7.122901871703|-7.122901871703|-7.122901871703|-7.122901871703|-7.122901871703|-7.122901871703|-7.122901871703|-7.3619437022579|-7.3619437022579|-7.3619437022579|-7.3619437022579|-7.3619437022579|-7.7232708979064|-7.9936342822637||-8.254593649079|-8.2867707307356|-8.3611367258046|-8.3611367258046|-8.4951520796853|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.193554678539|7.1345047851178|6.9300051419572|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.1943976266087|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737||||||5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.1287512663328|4.7941683799385|||-5.3646690690518|-5.3646690690518|-5.3724100417562|-5.4548998217525|-5.4598886018265|-5.5976537869229|-5.6101710714515|-5.7379680118755|-5.830519963392|-5.836351151831|-5.836351151831|-5.836351151831|-5.9089040074424|-5.9089040074424|-5.9089040074424|-6.3776712719684|-6.9024124746063|-6.9532361962772|-7.0780402265629|-7.2417112547646|-7.4524569995414
07211|100942|/equities/danhua-chem|SHANGHAICOMP||3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1440962222851|3.1401068797417|3.0751187791104|3.062113736246|3.062113736246|3.062113736246|3.062113736246|3.0616195594301|3.0616195594301|3.0616195594301|3.0616195594301|3.0572078684544|3.0572078684544|3.0572078684544|3.0457865507046|3.0408999166649|3.0408999166649|3.0408999166649|3.0408999166649|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448||2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8208665098803|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.5788075206616|2.5788075206616||||2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5662011818199|2.5662011818199|2.5662011818199|2.5662011818199|2.5575943348607|2.5575943348607|2.5575943348607|2.5575943348607|2.5575943348607|2.5575943348607||2.5575943348607|2.5575943348607|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5321736546857|2.5321736546857|2.4568597312882|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|||||||-2.7765316745403|-2.7765316745403|-2.8006449050392|-2.8006449050392|-2.8006449050392|-2.8006449050392|-2.8006449050392|-2.8006449050392|-2.8006449050392|-2.8006449050392|-2.8006449050392|-2.823556007456|-2.823556007456|-2.823556007456|-2.823556007456|-2.823556007456|-2.9489510870766|-3.0388346222585||-3.0648161865545|-3.1120179071772|-3.1513183076131|-3.1513183076131|-3.1953536094281|-3.2898372346663|-3.4881525232288|2.9137073114275|2.9137073114275|2.9137073114275|2.9137073114275|2.9137073114275|2.8992684832766|2.8992684832766|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8293773645009|2.8293773645009|2.8293773645009|2.8293773645009|2.6014296882523|2.6014296882523|2.6014296882523|2.6014296882523|2.6014296882523|2.527144007459|2.4823821966016|2.4726797639315|2.4726797639315|2.4726797639315|2.4726797639315|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7921352588321|-2.8195947368041|-2.8312163970089|-2.8396849125863|-2.8624276949565|-2.8910307833001|2.5091346448279|2.5091346448279|2.5091346448279||||||2.3795939756342|2.2778822264084|2.2082497584242|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|||-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4690218608944|-2.4690218608944|-2.4928020681903|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.5401007726003|-2.5640008663921|-2.5822232007747|-2.6435814300913|2.3551213270226
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||0.13264948530272|0.13264948530272|0.13264948530272|0.13264948530272|0.13264948530272|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13143754179178|0.13143754179178|0.13093060282533|0.1293673352805|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12655511476644|0.12628576327686|0.12628576327686|0.12628576327686||0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686||||0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686||0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12207114670576|-0.13592738135931|-0.13592738135931|-0.13592738135931|-0.13592738135931|-0.13660787440595|-0.13660787440595|-0.13673096919785|-0.13836773677811|-0.13935304564618|-0.1395589425871|-0.14117153022138|-0.14117153022138|-0.14224614488247|-0.14255127793289|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|-0.14366334284848|||||||-0.14382511831735|-0.14382511831735|-0.14569085065984|-0.14569085065984|-0.14569085065984|-0.14569085065984|-0.14569085065984|-0.14569085065984|-0.14569085065984|-0.14569085065984|-0.14569085065984|-0.14598983580827|-0.14753383029533|-0.14753383029533|-0.14753383029533|-0.14753383029533|-0.15165217228375|-0.15165217228375||-0.15165217228375|-0.15165217228375|-0.15165217228375|-0.15165217228375|-0.15200241001273|-0.15378045474848|-0.16003383155621|0.13666658582767|0.13666658582767|0.13666658582767|0.13666658582767|0.13666658582767|0.13666658582767|0.13666658582767|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13078549366917|0.12315055078627|0.12216728369794|0.12053985648933|0.12053985648933|0.1195245237211|0.1195245237211|0.11491613432871|0.111973427166|0.111973427166|0.111973427166|0.11025732512453|0.11025732512453|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201||||||0.1008364588439|0.093984951207984|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|||0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.693926423734|-34.944786205637|-34.944786205637|-35.017861266014|-35.017861266014|-35.017861266014|-35.293734651006|-35.59692796645|-35.816030967869|-36.535590689092|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643||31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|29.563526702908|27.102807867292|25.694230463509|25.564144666994|24.713265146254|24.713265146254|24.691377303039|24.691377303039|22.481530239223|21.430034586719|20.942815724271||||19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|17.413152290607|17.413152290607|17.413152290607|15.740724114604|-19.140334850156|-19.140334850156|-19.140334850156|-19.140334850156|-19.411483188033|-20.584982231325||18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.0176194099|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.55565449733|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|||||||-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.550615135337|-20.557442031064|-20.557442031064|-20.557442031064|-20.557442031064|-20.557442031064|-21.911601845598|-22.091546043172||-22.091546043172|-22.27838429744|-22.952094070723|-23.387276593317|-23.387276593317|-23.806972971083|-24.769415103199|-25.154905013245|-25.554894743144|-25.695438395805|-26.762709735573|-27.459122364985|-28.304580575081|-28.726755016217|-28.786395356798|-29.007660333474|-29.454675170943|-29.454675170943|-29.454675170943|-29.454675170943|-29.454675170943|-29.454675170943|-29.689084341311|-29.983981346845|-31.364979558256|-33.798310921221|28.638753299324|28.638753299324|28.099724324112|26.460805609894|23.432969038222|23.432969038222|19.95496531828|18.56773992494|17.967488669855|16.1683197016|14.519244935168|12.999161166232|11.596845011226|10.290938858977|9.0799326419733||8.8554738789567|8.8554738789567|8.8554738789567|8.8554738789567|8.8554738789567|8.3510818249394|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698||||||7.7252889778137|7.2986549432542|6.9835054405824|-7.8420881818488|-7.8420881818488|-7.8420881818488|-7.8420881818488|-7.8420881818488|-7.8420881818488|||-7.993612530557|-7.993612530557|-7.993612530557|-7.993612530557|-7.993612530557|-8.1201252172696|-8.3168057280898|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.7177291292989|-8.7963655943168|-9.0181841579292|7.8061148140978|7.8061148140978
07214|101026|/equities/daqin-railway|SHANGHAICOMP||6.5065822688568|6.5065822688568|6.5065822688568|6.5065822688568|6.5065822688568|6.5065822688568|6.4506471518928|6.3884970219328|-6.6326584567158|-6.6326584567158|-6.6326584567158|-6.6457315539352|-6.6635907066124|-6.7039898647487|-6.7577663277718|-6.7681363212842|6.5110908379853|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601||6.4997537759601|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697||||6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.4237780687285|6.4237780687285|6.4014198909283|6.3982445012729|6.3963827039578|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|-6.6639602730119||-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6860670590228|-6.6867412487474|-6.7136012624598|-6.7527175978496|-6.7527175978496|-6.7624638958854|-6.7905154939142|-6.8050170734688|-6.8066855089713|-6.8496505570466|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.5177106552786|6.4196785217597|6.3590873883912|6.320652715227|6.2873918390506|6.2409908083008|6.2172120706821|6.181448480233|6.181448480233|6.181448480233|||||||6.181448480233|-6.5897482538958|-6.5897482538958|-6.5897482538958|-6.5936601770597|-6.5936601770597|-6.5936601770597|-6.5936601770597|-6.5936601770597|-6.5936601770597|-6.5936601770597|-6.7012889001852|-6.8508768715335|-6.9050330544049|-6.9050330544049|-6.9767032094062|-6.9891148350041|-7.0295721978391||6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6733586194713|6.6392873793397|6.6030972301468|6.5906635720978|6.5401816853163|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.8869579684726|-6.9599532696927|-6.9960591631161|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856||||||6.2744559079599|6.1127285990662|6.0352541907569|6.0202823992063|-6.2769685833601|-6.2769685833601|-6.2769685833601|-6.2769685833601|-6.2769685833601|||-6.2769685833601|-6.2769685833601|-6.2769685833601|-6.3566317126649|-6.432368495453|-6.4530572187925|-6.4530572187925|-6.4530572187925|-6.4550634768301|-6.4779180129729|-6.4779180129729|-6.7443531707882|-6.9053924300007|-6.9832138460799|-7.0241266535304|-7.0373628720732|-7.0542920016681|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266
07215|100813|/equities/dashang|SHANGHAICOMP||19.09896533379|19.09896533379|19.09896533379|19.09896533379|19.09896533379|19.09896533379|18.768295154407|-19.75518687899|-19.75518687899|-19.75518687899|-19.75518687899|-19.75518687899|-19.75518687899|-19.866317894007|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-19.908015101342|-20.312794942755|-20.802551025702|-21.015433811054|-21.015433811054|-21.44381536257|-21.860905475216|-22.067673174096|-22.428525570976|-23.29523100229|-23.495710842829|-23.713416303773|-23.826662315728|-23.826662315728||23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974|23.147031621974||||23.147031621974|23.147031621974|23.147031621974|22.92034854423|22.92034854423|22.81594318296|22.668271318029|22.51344378668|22.51344378668|22.51344378668|22.461254185981|22.461254185981|22.461254185981|22.461254185981|22.461254185981|-26.051290506435|-26.051290506435|-26.051290506435||23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|23.127677938911|-27.111071421572|-27.111071421572|-27.111071421572|||||||-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.111071421572|-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311||-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311|-27.945161778311|-28.151846522071|-28.682051678474|24.404286316545|24.404286316545|24.404286316545|24.404286316545|23.079205967222|20.420920605877|20.420920605877|20.420920605877|20.420920605877|20.420920605877|20.420920605877|19.695837840102|19.695837840102|19.695837840102|19.442597133873|18.581775911382|18.434750194606|18.214097089378|18.214097089378|18.214097089378|18.214097089378|18.146786312518|18.146786312518|18.082357713856|18.082357713856|18.082357713856|18.082357713856|18.082357713856|18.082357713856|17.642619050518|-19.741093106731|-19.741093106731|-19.741093106731|-19.741093106731|-19.741093106731|-20.002325000216|-20.031659565085|-20.031659565085|-20.031659565085|-20.129067272736|-20.150661314893|-20.150661314893|-20.150661314893|-20.212402596924|-20.366558144328|17.855083781746|17.855083781746|17.855083781746|17.855083781746|17.855083781746|17.855083781746|17.855083781746||||||16.829537742963|16.103375083462|15.181528336754|14.804475897938|-15.833293986259|-15.833293986259|-15.833293986259|-15.833293986259|-15.833293986259|||-16.090327077374|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.401557610658|-16.59673073361|-16.772080673896|-16.772080673896|-16.772080673896
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||16.24991558803|16.24991558803|16.24991558803|16.123846145482|16.123846145482|16.089273660284|16.048925640022|16.048925640022|16.048925640022|16.048925640022|16.048925640022|16.048925640022|16.03614352887|16.03614352887|15.912152392692|15.912152392692|15.884057900449|15.800064931468|15.668960979864|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.251388544566|-17.547653669259|-17.86017056984|-17.874634441207|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299||16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163||||16.448775737163|15.905306145744|15.603783161795|15.603783161795|15.603783161795|15.603783161795|15.56404029182|15.56404029182|15.56404029182|15.56404029182|15.429272426709|15.429272426709|15.429272426709|15.41085854012|15.322390315662|15.322390315662|15.322390315662|15.322390315662||15.322390315662|15.322390315662|15.108210508173|14.773779194229|14.773779194229|14.741977418653|14.581641264748|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.044999770327|13.88833340451|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.842815251035|13.842815251035|13.842815251035|13.746461120891|13.474957112523|-14.791213526312|-14.791213526312|-14.791213526312|-14.791213526312|-14.791213526312|-14.791213526312|||||||-14.791213526312|-14.791213526312|-14.791213526312|-14.791213526312|-14.933570824269|-14.969223335206|-14.969223335206|-15.215836250878|-15.215836250878|-15.215836250878|-15.215836250878|-15.575928913329|-15.682698765037|-15.781887467965|-15.980985730074|-16.062761829057|-16.129179952054|-16.459089223444||14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.838264396184|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.518988332809|14.518988332809|14.244429870963|14.244429870963|14.214297413973|14.214297413973|-16.1329661238|-16.1329661238|-16.32051789626|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.658396790096|-17.009885546972|-17.102094859337|-17.342327827056|14.953370500386|14.953370500386|14.953370500386||||||13.899856912626|12.827618505705|11.84457646713|-13.493637147072|-13.493637147072|-13.493637147072|-13.493637147072|-13.493637147072|-13.493637147072|||-13.87070800477|12.294601397672|12.294601397672|12.294601397672|12.294601397672|12.294601397672|12.294601397672|12.089500019547|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758
07217|100858|/equities/huayin-elec|SHANGHAICOMP||-7.944322529083|-8.0564698010082|-8.2449661658202|-8.3865631742726|-8.3865631742726|-8.6250701395947|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.1864637467889|7.1864637467889|7.026070658104|6.4678562655895|5.9070623732109|5.1022915416845|4.5592126905794|4.521347317417|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859||4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.2749010673237|4.1934586196235|4.1934586196235||||4.1934586196235|4.1934586196235|4.1934586196235|3.7216206291308|3.1890231612645|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.0367328896174|3.0273245207627|3.0273245207627|2.9775826260071|-3.4941125087823|-3.4941125087823||3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0758329877211|3.0376446766227|3.0376446766227|3.0376446766227|2.9962718798683|2.9947463885464|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9186171144717|-3.1662378717747|-3.1662378717747|-3.1662378717747|-3.1662378717747|-3.1662378717747|-3.1662378717747|-3.1662378717747|-3.1662378717747|||||||-3.1662378717747|-3.1662378717747|-3.1862813412514|-3.1862813412514|-3.1936492146502|-3.1936492146502|-3.1936492146502|-3.1936492146502|-3.1936492146502|-3.1936492146502|-3.1936492146502|-3.2684991295084|-3.3061101364808|-3.3179001728381|-3.3225311442762|-3.3225311442762|-3.3867012443973|-3.4446681542345||-3.5290756008302|-3.6095345194823|-3.6095345194823|-3.6095345194823|-3.6505939094762|-3.6667710375499|-3.6847456242985|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2576716717113|3.1773724771857|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.5356296646511|-3.5356296646511|-3.5479218019286|-3.591579822836|-3.6293578463543|-3.6293578463543|-3.7276198949802|3.1982001103309||||||2.9735557809303|2.8272842317632|2.7426967039289|-2.9126841021331|-2.9126841021331|-2.9126841021331|-2.9126841021331|-2.9126841021331|-2.9126841021331|||-2.9340934436357|-2.9371652799427|-2.9371652799427|-2.9371652799427|-2.9729614078535|-3.0255126489018|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0395042220299|-3.058955915615|-3.058955915615|-3.059395401395|-3.1082171253768|-3.1430190064739|-3.2089099595095|-3.2365666174386|-3.2419840932434
07218|101148|/equities/datang-power|SHANGHAICOMP||-3.772446106939|-3.8105021453914|-3.8105021453914|-3.8105021453914|-3.8844468435774|-3.9938297626188|3.5013829517744|3.5013829517744|3.4098699543633|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2204033549905|3.177114731325|3.1273498074361|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775||3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.06019666925|3.0079963288365|3.007946340078|3.007946340078|3.007946340078|3.007946340078|3.007946340078|3.0071625751851|2.9527324589363|2.9527324589363|2.9527324589363||||2.9527324589363|2.9527324589363|2.8913695185572|2.8365216750999|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928||-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|2.8500894688097|2.8500894688097|2.8500894688097|2.8314684642351|2.8314684642351|2.7988538623956|2.7581708564921|2.7407454798137|2.7297172755572|2.698019170162|2.6733546515272|2.6332970823418|2.6332970823418|2.6332970823418|2.6332970823418|2.6332970823418|2.631681412424|2.631681412424|2.631681412424|2.631681412424|2.631681412424|2.631681412424|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|||||||-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.799825953941|-2.8054711055018|-2.8054711055018|-2.8054711055018|-2.8054711055018|-2.8054711055018|-2.8054711055018|-2.8683013597304|-2.9114459266458|-2.9149399322706|-2.9271554861287|-2.9440616539032|-2.9867351508704|-3.0145020329704||-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0333356022559|-3.0431506898362|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0977454108382|-3.0991616030959|2.744097880373|2.744097880373|2.744097880373|2.744097880373|2.744097880373|2.744097880373|2.744097880373||||||2.6367753256798|2.4730837863286|2.4295478241924|-2.6405580947685|-2.6405580947685|-2.6405580947685|-2.6405580947685|-2.6405580947685|-2.6405580947685|||-2.6405580947685|-2.6467312254164|-2.6685902451645|-2.7095446956567|-2.7344941046958|-2.7916600866587|-2.799066786796|-2.8250743336481|-2.8908219790308|-2.8908219790308|-2.8908219790308|-2.8908219790308|-2.8924345719775|-2.8924345719775|-2.9060384154276|-2.9194871319616|-2.9455412508475|-2.9856013723465|-3.0474476334051|-3.0474476334051|-3.0474476334051
07219|100432|/equities/datang-telecom|SHANGHAICOMP||-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6934848418113|-8.8278915206386|-8.8278915206386|-8.8278915206386|-8.8278915206386|-8.9121020413983|-9.0566074820639|-9.0566074820639|-9.160119159606|-9.2701323381032|-9.2873691840266|-9.2951465000457|-9.2951465000457|-9.3568297348361||8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|7.8740099056907|7.7511219033872|7.6251529051514|7.6251529051514|7.6251529051514|7.6251529051514|7.6135034907362|7.5555591438105|7.5406212645427|7.4901349100422|7.3257056643511||||-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.5481029498797||-8.9878920965969|-9.0409363752938|-9.0409363752938|-9.0409363752938|-9.2415957457861|-9.2867730996168|-9.357525390735|-9.4478061401742|-9.5136736988907|-9.8190823263466|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.3924861686855|8.278248657801|8.278248657801|8.278248657801|8.278248657801|8.2666033693035|8.2666033693035|8.1028926050088|7.9993257164317|7.9298056098441|-9.2012662734255|-9.2012662734255|-9.2012662734255|||||||-9.2012662734255|-9.2475183104657|-9.3173423369074|-9.3173423369074|-9.3173423369074|-9.3173423369074|-9.3173423369074|-9.3173423369074|-9.3173423369074|-9.3173423369074|-9.3173423369074|-9.5391535810937|-9.5391535810937|-9.5391535810937|-9.5391535810937|-9.5391535810937|-9.9723931211354|-10.460436438865||-10.707151571189|-10.951279604075|-11.359755316971|-11.413616859911|-11.665685719911|-12.271317290668|-13.288130547608|11.690579282397|11.690579282397|11.26064349452|-12.086668112807|-12.086668112807|-12.086668112807|-12.086668112807|-12.086668112807|-12.086668112807|-12.086668112807|-12.194936197587|-12.194936197587|-12.194936197587|-12.194936197587|-12.194936197587|-12.194936197587|-12.288069193241|-12.288069193241|-12.527678162812|-12.527678162812|-12.987181530803|-12.987181530803|-12.987181530803|-12.987181530803|-13.250757016969|-14.284174113619|-14.93953653072|-14.93953653072|-14.990721583583|-14.990721583583|-14.990721583583|-14.990721583583|-15.501913468284|-15.979347935697|12.835839377481|12.835839377481|12.835839377481|12.076160120177|12.076160120177|10.966288857116|10.138099251471|8.6445545204057|7.2061719902769|7.1801908290403|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731||||||-8.6539668812809|-8.6539668812809|-8.704407349169|-9.7037128525749|8.7962871474251|8.06254152923|7.2439350515512|6.4899280236725|5.6499197931824|||4.9715775352648|4.8545304781785|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284
07220|942602|/equities/dawning-information|SHANGHAICOMP||66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.578804523833|66.35561762136|66.35561762136|66.35561762136|66.35561762136|66.35561762136|66.1732323999|66.1732323999|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|-70.58630071963|-70.58630071963|-70.58630071963|-71.506440547718|67.108611848995|67.108611848995|67.108611848995|67.108611848995|67.108611848995|67.108611848995|67.108611848995|65.066229691157||||||||||||-65.964742168178|-66.058045370037|-66.525605500467|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547||||-66.57768812547|-66.57768812547|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-67.039296505404||-70.078104413828|-70.647891589095|-70.916905639703|-70.916905639703|-71.27186020281|-71.27186020281|-71.371509641034|-72.120013018033|-72.649458959788|-74.460509277152|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.346985356684|68.346985356684|68.346985356684|68.346985356684|68.346985356684|67.569205658263|67.569205658263|67.569205658263|67.569205658263|67.569205658263|66.485784098645|64.02586910144|62.53874515842|||||||-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-69.852248938951|-72.312498075072|-74.277592484234|-74.277592484234|-74.774125813553|-74.774125813553|-76.520692347497|-79.921325152682||69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|68.458415708486|64.92435382201|59.440391999635|59.374880982939|57.904868233539|53.00965169371|53.00965169371|51.205725918223|50.150249757159|48.772500026876|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|49.362154050866|49.362154050866|49.362154050866|49.362154050866|49.362154050866|46.288502847927||||||41.80389273142|37.18099236461|35.284931665247|35.284931665247|33.624234642003|-37.786309784633|-37.786309784633|-37.786309784633|-37.786309784633|||-37.786309784633|-37.786309784633|-37.786309784633|-37.786309784633|-37.786309784633|-38.67645663021|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-39.138944104912|-39.974383093253|-40.497090579553|-41.962878387817|-42.704867011583|-43.265961786416|-43.385986315243|-43.385986315243
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.1426019570629|6.1426019570629|6.1003108639531|6.1003108639531|5.9842341894367|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494||5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.8429190201479|5.732626091132|5.732626091132|5.732626091132|5.732626091132|5.732626091132|5.732626091132|5.6536638028793|5.6536638028793|5.6536638028793|5.5990713445535|5.3456346026384||||-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.2264233028703|-6.4326924654966||-6.8118805458286|-6.9232006393251|-6.946129777791|-6.946129777791|-6.946129777791|-6.946129777791|-6.946129777791|-6.946129777791|-7.0295889408079|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.127705420416|-7.024759242559|-7.024759242559|-7.024759242559|-7.024759242559|-7.024759242559|||||||-7.0936213043271|-7.1151346395345|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.1454734766711|-7.4999704056569|-7.756078262416||-7.9706428263889|-8.1118253573561|-8.1849695410729|-8.1849695410729|-8.2910772657395|-8.5534192032285|-8.7554656605662|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6039020408233|7.6039020408233|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2110409157431|-8.6717789626773||||||-8.6717789626773|-8.6717789626773|-8.6717789626773|-8.6717789626773|-8.6717789626773|-8.6803100878062|-8.8403446469111|-9.0709382994751|-9.3588203571218|||-9.8186894414577|-10.595766173221|-11.271962389258|9.1206276082809|9.1206276082809|9.1206276082809|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20209628749143|0.20116253647816|0.20073614770188|0.19998460405418|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19714863497441|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20896077369343|-0.2098453035475|-0.21016144647876|-0.21051271640238|-0.21090301631752|-0.21133668288989|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175||-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175||||-0.21149785394175|-0.21366428031638|-0.21429364266346|-0.21704848643088|-0.21766498779747|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21770763109666|-0.22339735688481||-0.23477484519518|-0.2365831617982|-0.23775906744608|-0.23867673214949|-0.24292178111644|-0.24292178111644|-0.24292178111644|-0.24292178111644|0.22881826579236|0.22881826579236|0.22881826579236|0.22881826579236|0.22881826579236|0.2277980815996|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22572114149929|0.22446794703273|0.22410093129301|0.22410093129301|0.22410093129301|0.22410093129301|0.22410093129301|0.22410093129301|0.22410093129301|0.21936067718898|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|||||||-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23681535181299|-0.23683656108088|-0.23683656108088|-0.23683656108088|-0.24215174578635|-0.24539081959822||-0.24643006246879|-0.24643006246879|-0.24643006246879|-0.24643006246879|-0.24852477267439|-0.24852477267439|-0.25797197338668|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23635371495781|0.2322638544955|0.2322638544955|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22120882568054|0.21400980648389|0.21233309222213|0.21233309222213|0.21159233332731|0.2074359220052|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20074366814059||||||0.18621519827359|-0.20124114699509|-0.20124114699509|-0.20124114699509|-0.20124114699509|-0.20124114699509|-0.20415683612058|-0.20689648969118|-0.20794054516095|||-0.20960060035672|-0.21041715240482|-0.21041715240482|-0.21041715240482|0.18437388467564|0.18437388467564|-0.20704953265474|-0.20704953265474|-0.20704953265474|-0.2083765925835|-0.2083765925835|-0.2083765925835|-0.2084192026436|-0.2084192026436|-0.2084192026436|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.031130714586|-13.057383608144|-13.057383608144|-13.153204201903|-13.211893928544|-13.259326551243|-13.305403647948|-13.305403647948|-13.342114645164|-13.465683148879|-13.61798145879|-13.680534443466|-13.794483009542|-13.883314997581|-13.923127552566|-14.105141795009|-14.282935579982|-14.441039465497|-14.521101582138|-14.521101582138|12.988776932457|12.988776932457|12.988776932457|12.979509161632|12.979509161632|12.979509161632|12.128898990066|11.904311896098|11.904311896098|11.904311896098|11.904311896098|11.904311896098|11.776600605192||11.776600605192|11.776600605192|11.771778378158|11.679536610955|11.679536610955|11.679536610955|11.679536610955|11.675596376386|11.611773433648|11.49308171798|11.413424550705|11.399553301803|11.399553301803|11.399553301803|11.365059484896|11.308625877124|11.308625877124|11.308625877124|11.308625877124||||11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|10.887362414181|-12.168940591278|-12.168940591278|-12.168940591278|-12.168940591278|-12.21160093884|-12.494001299588||12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|-12.504526894665|-12.504526894665|-12.504526894665|-12.504526894665|-12.504526894665|-12.504526894665|-12.521696189351|-12.521884815899|-12.533760910794|-12.56590609055|-12.56590609055|-12.56590609055|-12.56590609055|-12.584340460888|-12.587754680065|-12.587754680065|-12.587754680065|-12.587754680065|-12.708616470129|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|||||||-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-12.76099551077|-13.087772346816|-13.334191668124|-13.399657792615|-13.464619551287|-13.557910877451|-14.040456566528|-14.3955074784||-14.436119026259|-14.575688090938|-14.69857763249|-14.69857763249|-14.69857763249|-14.707864220477|-15.069293321875|-15.425793917713|-15.425793917713|-15.96270871817|-15.96270871817|13.950323309512|12.346470212508|11.655522451984|11.530151562175|11.530151562175|11.385168451159|11.371197914164|11.371197914164|11.371197914164|11.371197914164|11.371197914164|11.371197914164|11.371197914164|11.286511934876|11.286511934876|11.286511934876|11.286511934876|11.286511934876|11.188346744775|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.189994752687|-12.237216883547|-12.246352016536|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.651135395404|-12.754594907095|-12.961216459594|11.714490506109|11.714490506109|11.714490506109||||||11.04887781878|10.609308780781|10.216454097023|-10.728481652044|-10.728481652044|-10.728481652044|-10.728481652044|-10.728481652044|-10.728481652044|||-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.924351462178|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|15.402084607387|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|-18.091908869415|-18.091908869415|-18.091908869415|-18.091908869415|-18.091908869415|-18.578590916594|-18.578590916594|-19.66787936842|16.449716960506|16.449716960506|15.084130511369|14.141812149778|12.93151758539|12.93151758539|12.93151758539|12.93151758539||12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.780019477863|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127||||-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.979084797021|-14.668427541649||-15.365064592863|-15.365064592863|-15.365064592863|-15.365064592863|-15.795627350835|-15.926807928116|-16.099786493548|-16.250318020988|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.043792448902|14.043792448902|14.043792448902|13.409213660452|13.038985148265|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|||||||-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.377761489574|-14.524183505176|-14.524183505176|-14.524183505176|-14.524183505176|-14.524183505176|-14.696314857402|-15.009794074075||-15.338104651787|-15.706227380278|-16.051576969361|-16.051576969361|-16.197307928112|-16.482008518672|-16.733342239036|-16.916101545922|-16.916101545922|-17.111223797921|-17.695804124545|-18.219782676378|-18.304698509061|-18.304698509061|-18.304698509061|-18.304698509061|-18.304698509061|-18.359664592571|-18.393516656896|-18.531684845841|-18.897428585596|-18.917874502924|-18.917874502924|-18.983610812267|-18.983610812267|-19.770123578266|-20.165692754538|-20.647228702182|16.845993675941|16.845993675941|16.845993675941|16.845993675941|16.845993675941|16.845993675941|15.784746187402|15.784746187402|15.441384016886|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.443452615278|-18.952724583432|15.807975221043|15.807975221043|15.807975221043|15.807975221043|15.807975221043||||||14.265527540186|13.375029994094|12.619478279842|12.549976038152|12.447202703916|12.447202703916|12.447202703916|12.447202703916|12.447202703916|||12.447202703916|12.447202703916|12.409669687972|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901
07225|100666|/equities/deluxe-family|SHANGHAICOMP||2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4394970397499|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6462626289224|-2.7019584919452|-2.7134684995041|-2.7134684995041|-2.7134684995041|-2.7216316809506|-2.7495907534328|-2.779618241312|-2.779618241312|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177||2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.2945208430028||||2.2491025703565|2.2491025703565|2.2491025703565|2.2159909222616|2.2159909222616|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.6180419779798||-2.7317132659511|-2.7396814235665|-2.7727548659851|-2.7727548659851|-2.8291720484153|-2.872968935796|-2.8866283067317|-2.8866283067317|-2.9456982224354|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.3954213391559|-2.78349586981|-2.78349586981|-2.78349586981|-2.78349586981|-2.78349586981|-2.78349586981|||||||-2.791662099819|-2.8085134590783|-2.820800447473|-2.820800447473|-2.820800447473|-2.820800447473|-2.820800447473|-2.820800447473|-2.820800447473|-2.820800447473|-2.820800447473|-2.9736671050489|-2.9761073055827|-2.9761073055827|-2.9761073055827|-2.9784524907628|-3.1582805966845|-3.219111741265||-3.219111741265|-3.2851240774882|-3.3097211192287|-3.3097211192287|-3.3530235368054|-3.4789151039434|-3.6393499470102|-3.7414999644345|-3.8528475376749|-3.8528475376749|-3.8528475376749|-3.8528475376749|-3.8528475376749|-3.8528475376749|-3.8528475376749|-3.8528475376749|-3.8842751022604|3.2041388091747|2.8434876399243|2.4460972367618|2.2539968423152|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.092193197973|2.092193197973|2.0624369645201|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632||||||1.9544388888443|1.8271541725888|1.7129491116486|1.7021657058356|1.6290729717808|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|||1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|-1.8041663317314|-1.8041663317314|-1.8041663317314|-1.8041663317314|-1.8041663317314|-1.8124092655733|-1.8124092655733|-1.8124092655733|-1.844899126485|-1.8526657252345|-1.8663474901237|-1.8663474901237|-1.8663474901237
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-17.007593166658|-17.172773006139|-17.172773006139|-17.172773006139|-17.172773006139|-17.172773006139|-17.172773006139|-17.40315939034|-17.40315939034|-17.40315939034|-17.55906577734|-17.740073369916|-17.867304032573|-17.993671092202|-17.999246358775|-17.999246358775|-17.999246358775|-18.151385360187|-18.532095332086|-18.942328023844|-19.180920335907|-19.31157750251|-19.781197644628|-20.257096468858|-20.257096468858|-20.771772794649|-20.791971026444|-21.712744724511|-23.486383980909|20.892118443188|20.892118443188||19.604575674994|17.12675152141|15.862501571776|14.175557929279|12.782286836043|-13.8984142693|-13.8984142693|-13.8984142693|-13.8984142693|-13.904348946514|-13.962053988711|-14.092838312008|-14.102597952792|-14.114071111263|-14.114071111263|-14.1534479673|-14.1534479673|-14.1534479673|-14.1534479673||||-14.219386318799|-14.28876244081|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.811893498403||14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.072452799077|14.027472509272|14.027472509272|13.912747291864|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.805566558094|13.675074057283|13.503971687623|13.48607955119|13.454532730811|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|||||||-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.621005973252|-14.712228626049|13.562196197604|13.562196197604|13.562196197604|13.562196197604|13.562196197604||13.562196197604|13.562196197604|13.562196197604|13.544107055768|13.481579218016|13.481579218016|13.481579218016|13.481579218016|13.481579218016|13.481579218016|13.481579218016|13.481579218016|13.481579218016|13.462865522289|13.453184051408|13.406870598146|13.177241907707|13.177241907707|13.177241907707|13.177241907707|13.177241907707|13.177241907707|13.177241907707|13.177241907707|13.065824096061|12.999248628988|-14.558056640212|-14.915063274772|-15.028958679207|-15.098842648409|-15.117603332624|-15.224003825833|-15.295004670542|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.484871120206|-15.541801646312|-15.541801646312|-15.541801646312|-15.541801646312|-15.541801646312|-15.541801646312|-15.937558071437|13.719508602954|13.719508602954|13.719508602954|13.719508602954|13.719508602954||||||13.719508602954|12.753898888537|12.125183954293|12.125183954293|11.791315333109|-13.144129368823|-13.144129368823|-13.144129368823|-13.144129368823|||12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.041319069883|-13.243245582657|-13.243245582657|-13.243245582657|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459
07227|100926|/equities/lansheng|SHANGHAICOMP||-13.369071546804|-13.613412821306|-14.181570278288|-14.622300610146|-14.878666649484|-15.922242924784|13.15210383543|13.15210383543|13.15210383543|13.15210383543|13.15210383543|12.159559547996|11.407288670646|10.124764892908|9.2819614117363|7.9594009391708|7.636000950275|7.5905567618853|7.5803789371267|7.5803789371267|7.5803789371267|7.5803789371267|7.5803789371267|7.5803789371267|7.5197273235281|7.5197273235281|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164||7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164||||7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.3023231059311|7.2053593032888|7.0686483400255|7.0686483400255|7.0686483400255|7.0373872669968|-7.6641956520292|-7.6641956520292|-7.6641956520292|-7.6641956520292|-8.0057732741273||-8.3181872880472|-8.3181872880472|-8.3181872880472|-8.3181872880472|-8.3661505593505|-8.3661505593505|-8.3661505593505|-8.3661505593505|-8.4379453011846|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.6480331675621|-8.6480331675621|-8.7328144992294|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|||||||-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-8.733175124888|-9.0218613039171|-9.1592902486761|-9.1747668656198|-9.2197738881572|-9.2197738881572|-9.6736376280767|-10.027375326684||-10.288750288808|-10.349166576425|-10.505740846042|-10.517490136231|-10.539433465627|-10.778814618485|-11.267016376276|9.4611576075046|9.4611576075046|9.4611576075046|9.4611576075046|9.4611576075046|8.6290640825131|-10.448051390664|-10.448051390664|-10.448051390664|-10.448051390664|-10.519692956686|-10.519692956686|-10.583547710577|-10.836760212518|-10.836760212518|-10.836760212518|-10.836760212518|-10.836760212518|-11.301400742638|-11.443778340141|-11.953087294676|9.8119858778367|9.8119858778367|9.8119858778367|9.0510957016823|8.2651064941482|7.785118746448|7.4534651170047|6.8736765100512|6.8736765100512|6.8736765100512|6.8335298646328|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0619539226145|-8.0693260403143|-8.0693260403143|-8.1105260166694|-8.1105260166694|-8.4422513680512|-8.7163591714619|7.5036406187297|7.0429343281058||||||6.2343714565997|5.589301437246|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|||5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3028032048381|5.3028032048381|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4875621781095|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||-21.952971139269|-22.34941139786|-22.688791175336|-22.940420887169|-22.940420887169|-24.046023551288|22.529292634898|22.529292634898|20.812547211044|18.767275602943|16.732527820408|16.510382617997|16.510382617997|16.510382617997|16.510382617997|16.443758184696|16.376953636038|16.374392547462|16.207658068177|16.012591883965|16.012591883965|16.012591883965|16.012591883965|15.991533499965|15.991533499965|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.824132287991|15.695702275184|15.688559329672|15.628359306228|15.628359306228|15.628359306228|15.567066073828|15.44444324098|15.44444324098|15.44444324098|15.44444324098||15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.437714487556|15.386455645637|15.386455645637|15.386455645637|15.386455645637|15.269951412497|15.109944950009|14.686605438551||||-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-16.073643591356||14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.583631415799|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.188543856652|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|||||||-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.408313986532|-15.800904535443|-15.894018048601|-15.894018048601|-16.006750429801|-16.006750429801|-16.120081924194|-16.120081924194||-16.120081924194|-16.120081924194|-16.120081924194|-16.120081924194|-16.120081924194|-16.120081924194|-16.120081924194|-16.120090456797|-16.168434112153|-16.220444585181|-16.220444585181|-16.220444585181|-16.399177782514|-16.399177782514|-16.399177782514|-16.399177782514|-16.399177782514|-16.399177782514|-16.399177782514|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.854065632192|-16.876739739674|14.697558819979|14.697558819979|14.697558819979||||||13.910620940757|13.104023470958|12.426942454543|12.426942454543|-13.44524603363|-13.44524603363|-13.44524603363|-13.44524603363|-13.44524603363|||-13.580828354051|-13.620669951233|-13.620669951233|-13.620669951233|-13.880744102037|-14.146938618064|-14.274375765456|-14.394306545934|-14.562007406775|-14.73167517828|-14.742839497618|-14.742839497618|-14.742839497618|-14.894821981911|-15.032024547264|-15.079471028298|-15.242190374765|-15.356878189945|-15.743800375078|-15.743800375078|-15.890889297165
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.5418397330232|-7.6581555365399|-7.7768394680901|-7.825789418741|-7.825789418741|-7.924210405928|-8.0191228396165|-8.1212474247336|-8.1619415173398|-8.281046325351|-8.3533845813022|-8.6348717644199|7.7444844034442|7.7444844034442||7.7444844034442|7.7444844034442|7.3638714979234|7.1148602707855|7.1148602707855|7.1148602707855|7.1148602707855|7.0176226015082|6.8873582543257|-7.4599820247725|-7.4599820247725|-7.4599820247725|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603||||-7.5045087355603|-7.5045087355603|-7.6094541039985|-7.7294933591654|-7.7294933591654|-7.7294933591654|-7.7294933591654|-7.7294933591654|-7.7549926742768|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.8172692310923|-7.8733936798115||-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.1750213249387|-7.529048021141|-7.529048021141|-7.529048021141|||||||-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.529048021141|-7.7833866361152|-7.9220963587772|-7.983440411357|-8.0869634802302|-8.0869634802302|-8.1548703120462|-8.1548703120462||-8.1548703120462|-8.1548703120462|-8.1548703120462|-8.1548703120462|-8.1548703120462|7.1709085252897|7.1709085252897|7.1709085252897|7.1709085252897|7.1709085252897|7.1709085252897|7.1709085252897|7.1176762875601|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.3443702113219|-8.4587446463977|-8.9974941691729|7.8833399391867|7.6481554879852|6.8112836297031|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.3107918281871|-7.3558797592938|-7.4554220300052|6.4113139307748|6.4113139307748|6.4113139307748||||||6.1653489179358|5.8209432569858|5.6379334274233|-6.1742157723447|-6.1742157723447|-6.1742157723447|-6.1742157723447|-6.1742157723447|-6.1742157723447|||-6.2735732425076|-6.3402138537368|-6.3402138537368|-6.4252373185644|-6.490263988231|-6.5377720721749|-6.5377720721749|-6.5377720721749|-6.5377720721749|-6.6028907083231|-6.6028907083231|-6.6028907083231|-6.6028907083231|-6.7687673328936|-6.9147415424519|-6.9858238724794|-7.0253599515586|-7.1520665344297|-7.3411849799751|6.5720434647773|6.5720434647773
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||-13.586336002915|-13.614817789494|-13.722019596562|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.88042245138|-14.240469723149|-14.488855553119|-14.692061742642|-14.747290753102|-15.107545798328|-15.480606071713|-15.825624910111|-15.825624910111|-15.892361392704|-16.218735313114|13.370782970898|13.370782970898|13.370782970898||13.370782970898|13.370782970898|13.370782970898|13.370782970898|13.370782970898|13.370782970898|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761||||-15.34297840761|-15.376642149542|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-16.109544847456||12.627655135306|12.627655135306|12.627655135306|11.956283051341|-13.915079756539|-13.915079756539|-13.915079756539|-13.915079756539|11.853367555232|11.853367555232|11.853367555232|-13.172711965286|-13.172711965286|-13.172711965286|-13.172711965286|-13.283013313835|-13.291559806362|-13.291559806362|-13.422666813089|-13.422666813089|-13.422666813089|-13.422666813089|-13.472962937039|-13.594403409607|-13.848781850213|-14.009535995359|-14.009535995359|-14.009535995359|-14.056150824091|-14.094612181475|-14.096434372798|-14.096434372798|-14.366038395449|12.454273486966|12.454273486966|11.812926682744|11.812926682744|11.812926682744|10.819919066202|9.5810207841255|-10.741354627299|-10.741354627299|||||||-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.741354627299|-10.950243413457|-10.950243413457|-10.950243413457|-10.950243413457|-10.950243413457|-11.292492482407|-11.496343672685||-11.496343672685|-11.496343672685|-11.496343672685|-11.496343672685|-11.496343672685|-11.640381985696|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-11.689986689648|-12.022762598551|-12.119736845799|-12.321929383617|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.321483821766|10.313315359637|9.5909062666857|9.4415504367219|9.4415504367219|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.522179503412|-10.542421759468|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567||||||8.9303476366358|8.5509419477601|8.3560467866415|8.3022738725338|8.2941932446861|7.9085484883415|-8.4764699161316|-8.4764699161316|-8.4764699161316|||-8.5994109246758|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.686198188052|-8.7145110572935|-8.7145110572935|-8.7145110572935|-8.9333457908764|-8.9903839916802|-9.1209824185478|8.3885621568159|8.3885621568159
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.845037852569|10.845037852569|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.585974437241|10.577194141286|10.492993327134|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.456126646644|10.354584751798|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|9.9295799136331|9.9295799136331|9.8473110066707|9.8410645794126||9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|-10.802016464382|-10.802016464382|-10.802016464382|-10.802016464382|-10.802016464382|-10.802016464382||||-10.802016464382|-10.928351525366|-11.023168594638|-11.107615032068|-11.107615032068|-11.117967990878|-11.117967990878|-11.117967990878|-11.117967990878|-11.148853094316|-11.181503647937|-11.306161527416|-11.306161527416|-11.306161527416|-11.306161527416|-11.306161527416|-11.37851283791|-11.800569298558||11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.19948487887|11.073872202074|11.04319124027|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.827400718938|10.827400718938|10.827400718938|10.827400718938|10.762501642114|10.762501642114|10.762501642114|10.762501642114|10.762501642114|10.235433774973|10.235433774973|10.166593240129|10.128632990945|10.128632990945|10.027200216244|-11.156082154414|-11.156082154414|||||||-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.156082154414|-11.416757849743|-11.80862005981||-12.328138957593|-12.328138957593|-12.328138957593|-12.328138957593|-12.328138957593|-12.328138957593|-12.37382585567|-12.37382585567|-12.37382585567|-12.480362436967|-12.607624978707|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.665031779113|-12.692508736145|-12.692508736145|-13.165564844886|-13.458405995677|-13.46772291669|-13.46772291669|-13.541358762413|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.057848783258|10.619832087362|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.64055261124|-11.64055261124|-11.64055261124|-11.64055261124|-11.64055261124|-11.64055261124|-11.675579195171|-11.675579195171|-11.675579195171|-12.072865994937|10.768992649471|10.768992649471||||||9.755547403136|8.7800524221958|8.297280681034|8.2764226462003|7.8243584661083|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|||-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.5506342386028|-8.6590381170667|-8.6989318557754|-8.7777017695125|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298
07232|100907|/equities/dr.-peng|SHANGHAICOMP||||||||||||||||||||||||||-0.25743381719082|-0.26270424287948|-0.26856027142244|-0.28506697516791|-0.30229663794959|-0.31032959394681|-0.31925510061038|-0.33917232815041|-0.35519147982877|-0.37576831651708|-0.39474256996734|-0.42193619398522|-0.4538179877538|-0.47424221156246|-0.52971357403206||||||||||||||||||||||||||||||-0.7807928621549|-0.81865871612436|-0.87239858247844|-0.90377623215878|-0.95086245156619|-0.99873607266052|-1.0474844984225|-1.1072050059296|-1.1546722478841|-1.2129691714683|-1.2221879522711|-1.2457644057174|-1.2969604876195|-1.3721782925565|-1.3768647912298|-1.4442942543332|-1.5125491269766||-1.5883879538309|-1.6648754539238|-1.7420838742506|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.8124568678518|-1.8427298110481|-1.8463665028144|-1.8576294602872|-1.9629216063818|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0236335908886|-2.0979262298474|-2.1267918350942|||||||-2.1267918350942|-2.1267918350942|-2.1858798135924|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|1.8528966246317|-2.106667967089||-2.106667967089|-2.106667967089|-2.106667967089|-2.1118532832552|-2.1369793608955|-2.1369793608955|-2.2310882028795|-2.2673201822414|-2.2803557408269|-2.2865063694247|-2.2961181763288|2.003716417148|2.003716417148|2.003716417148|2.003716417148|2.003716417148|2.003716417148|2.003716417148|2.003716417148|2.003716417148|2.003716417148|1.8213516032191|-2.1313009111518|-2.1313009111518|-2.1313009111518|-2.1637941851039|-2.1637941851039|-2.1637941851039|-2.2356273363966|2.0319354029651||||2.0319354029651|1.8843725491624|1.8498584086212|1.7576204068697|1.6495783204542|1.5395314290244|1.4372570993855|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.6098423940807|-1.6098423940807|-1.6098423940807|-1.6098423940807|-1.6493116419587|-1.6493116419587|-1.7009131579301|-1.7009131579301||||||-1.7009131579301|-1.7009131579301|-1.7009131579301|-1.7009131579301|-1.7009131579301|-1.7382368543304|-1.7685965607075|-1.7812183708513|-1.7857981689069|||-1.8238520133443|-1.8238520133443|-1.8238520133443|-1.9303911248785|1.7527887183524|1.7527887183524|1.6730985197863|1.5678873363955|1.4709858832341|1.3722064956009|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.81400743211|7.7766751788799|7.7724168590642|7.6943520232414|7.6188649114501|7.6188649114501|7.6188649114501|7.6188649114501|7.6188649114501|7.6188649114501|7.5542944202303|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.50008933378|7.4574067562826|7.4574067562826|7.4574067562826||7.4574067562826|7.4574067562826|7.3689618809828|7.3689618809828|7.3689618809828|7.3689618809828|7.3689618809828|7.3032906567398|7.2796347105237|7.2796347105237|7.2796347105237|7.2796347105237|7.2796347105237|7.2796347105237|7.1973725384841|7.1343023850266|7.1147802222375|-8.0909824335395|-8.0909824335395||||-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.3638695570957|-8.910410467467||-9.36378931081|-9.4106783067207|-9.4106783067207|-9.4106783067207|-9.8640870689265|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.457152551616|8.457152551616|8.1819650338194|8.1819650338194|8.1819650338194|7.9263766633755|7.9263766633755|7.8693717643565|7.8693717643565|7.8693717643565|7.6320802552773|7.4967557968115|-8.459431371549|||||||-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.459431371549|-8.4851958161269|-8.4851958161269|-8.4851958161269|-8.4851958161269|-8.4851958161269|-8.932439791458|-9.1510441957769||-9.5789377621872|-9.6193753803288|-9.7745989973794|-9.7745989973794|-9.9323321642092|-10.174258000499|-10.292765172993|-10.292765172993|-10.292765172993|-10.292765172993|-10.565850187975|-11.036239518287|9.0766265263087|9.0766265263087|9.0766265263087|9.0766265263087|9.0766265263087|9.0766265263087|7.6040290582982|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|7.4952545173198|7.4952545173198|7.4952545173198|7.4952545173198|7.4952545173198|7.2769490885768|7.1614036910571|7.1614036910571|7.1614036910571|7.1614036910571|7.1614036910571|7.1614036910571|6.9526710369893|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1580719447866|-8.1580719447866|-8.1795244456149|6.8940475855866|6.8940475855866|6.8940475855866||||||6.3406085343934|5.9428981511435|5.715442309627|5.7021581175692|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|||5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|-6.3487305801491|-6.4219228604745|-6.4765808162105|-6.5489788118349|-6.665219567331|-6.665219567331
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||6.3522423872723|6.3522423872723|6.3522423872723|6.3522423872723|6.3522423872723|6.2871692748266|6.2871692748266|6.2871692748266|6.2871692748266|6.2479660611901|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.0884630726974|-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5156541083451||-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5354986218018|-6.5354986218018|-6.5988870756938|-6.6692276380114|-6.6692276380114|-6.6692276380114|-6.6692276380114|-6.6692276380114|-6.7085863640631|-6.7545405020012|-6.8412901311982|-6.8412901311982|-6.8412901311982|-6.8412901311982|-6.8412901311982|-6.8412901311982||||-6.8412901311982|-6.8412901311982|-6.8542110555557|-6.8891235052642|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.3659226804399|6.1678454875809||6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9594362451294|5.8443737508698|5.7409709561581|-6.3140108450947|-6.3140108450947|-6.3140108450947|||||||-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.3140108450947|-6.5639007471996|-6.6305489641784|-6.6305489641784|-6.6305489641784|-6.6305489641784|-6.9861658262277|-7.1957397910251||-7.2974885009278|-7.3999871967621|-7.4247972066929|-7.4247972066929|-7.4247972066929|-7.5481081335335|-7.9440089429517|6.6764841896857|6.6764841896857|6.6764841896857|6.6764841896857|6.6764841896857|6.2722238579659|6.2722238579659|6.2722238579659|6.2722238579659|6.2722238579659|5.7930263721577|5.5889594531506|5.5889594531506|5.5889594531506|5.5546904624693|5.5546904624693|5.5546904624693|5.4113182362642|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|5.4032713220905|5.4032713220905|5.4032713220905||||||5.0675234845822|4.8355815732418|4.6862020585205|4.6785576711391|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|||4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5359111786677|4.5359111786677
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||-7.5086182654688|-7.5395758219107|-7.6006400394819|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2261951756845|7.2218833579366|7.2148704411525|7.2031895454215|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1006907211395|7.0924341663886|7.0404823604743|6.954792778129|6.954792778129|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829||6.9125471722829|6.8767191449523|6.8296881295708|6.6544690738438|6.6544690738438|6.6544690738438|6.6544690738438|6.6544690738438|6.5949656312464|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665||||6.4648020521665|6.4648020521665|6.4648020521665|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794||6.3977904991794|6.3171867275798|6.3171867275798|6.3171867275798|6.3171867275798|6.2946745996813|6.2946745996813|6.2851939869302|6.2152990783443|6.2152990783443|6.2152990783443|6.2152990783443|6.2152990783443|6.1753321980094|6.0675914921865|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|||||||-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.4207967333274|-6.488276471961|-6.488276471961|-6.488276471961|-6.488276471961|-6.488276471961|-6.488276471961|-6.488276471961|-6.5836405116855|-6.645156100783|-6.6785069079236|-6.7616740963013|-6.7751934816606|-6.8361215638139|6.3183101821973||6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.3183101821973|6.2881223282366|6.2818026897145|6.2432132675855|6.2432132675855|6.2235701828763|6.1884113185455|6.1873544047467|6.1873544047467|6.1873544047467|6.1087272774502|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.057460165658|6.0505113873641|5.9066794220784|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6565555697325|-6.6917973513519|-6.6917973513519|-6.7106753861359|-6.7106753861359|-6.7529727392121|-6.7805254385122|-6.8405837930185|-6.8639822974186|-6.882758274606|-6.9008423652154|-7.0692691632886|6.1274788038841||||||5.7521989231762|5.5235542329878|5.3736471757882|5.3736471757882|5.2407190916265|-5.64995154803|-5.64995154803|-5.64995154803|-5.64995154803|||-5.7071685467053|-5.724631538423|-5.760146289437|-5.773496024442|-5.7933288863767|-5.8248096628839|-5.8336775483748|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.890291096189|-6.0038161501207|5.5799571314856|5.5799571314856|5.5799571314856|5.5799571314856
07236|100883|/equities/eastern-comms|SHANGHAICOMP||10.676536228003|10.676536228003|10.676536228003|10.676536228003|10.676536228003|10.640040346584|10.600543895133|10.600543895133|10.556715610698|10.509128759387|10.469587059025|10.382874510027|10.377180875543|10.377180875543|10.377180875543|10.362423063653|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.307932080206|10.307932080206|10.149924955298|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096||10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096||||10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|9.2943142700956|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.832570780148|-11.222856350331||-11.826411559992|-11.826411559992|-11.826411559992|-11.826411559992|-12.06934635155|-12.146496264058|-12.255551408747|-12.311723787497|-12.389693135366|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|11.186694054797|11.186694054797|11.186694054797|11.186694054797|11.186694054797|10.891882001244|10.884532102613|10.884532102613|10.884532102613|10.884532102613|10.810256804334|10.810256804334|10.810256804334|10.664174491947|10.481860671645|-11.427296493782|-11.427296493782|-11.427296493782|||||||-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.427296493782|-11.650825082865|-11.650825082865|-11.650825082865|-11.788138879236|-11.798487889431|-12.13387540939|-12.530972948367||-13.021636581746|-13.09570699304|-13.304674472739|-13.32075001391|-13.399166230716|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.660167993514|11.191852955253|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.608901250261|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814||||||9.512702509495|9.454385441931|9.454385441931|9.454385441931|9.454385441931|9.454385441931|8.6154280971509|-9.0938716557901|-9.0938716557901|||-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.3126353320459|-9.4268169465969|-9.5641570227762|-9.5641570227762|-9.605174397696|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||0.37001188899296|0.37001188899296|0.37001188899296|0.36962431730184|0.36869367362562|0.36804853546954|0.36522058666125|0.36441176931477|0.36345752025551|0.36211947594424|0.36152165238879|0.36029081863344|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37803410349943|-0.37942676145343||-0.37970018263832|-0.37970018263832|-0.37970018263832|-0.37970018263832|-0.38105574941387|-0.38167305727523|-0.38235895489898|-0.3836210569325|-0.3843011796014|-0.38527909081694|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469||||-0.38636643368469|-0.39185160650662|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.40948898464978||-0.43093220857051|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40582979218683|0.40499971249005|0.40499971249005|0.40499971249005|0.40112926701583|0.40112926701583|0.40014363207064|0.39782627564494|0.39752918362424|0.39583975069711|0.39583975069711|0.39583975069711|0.39583975069711|0.39583975069711|0.39532195851746|0.39469105750922|0.39204563366708|0.38866181359619|0.38502303165704|0.38502303165704|0.38502303165704|0.3827579357594|0.3827579357594|0.3827579357594|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|||||||-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40749596065934|-0.40955107252527|-0.41288405191663|-0.41288405191663|-0.41492672078878|-0.41580749013986|-0.41650830219152|-0.42445367088983||-0.43578185594821|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40218772148083|0.40108976031761|0.40108976031761|0.39598863782066|0.39548736381948|0.3930415132357|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.37574755788021|0.37261425878742|0.37261425878742|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753||||||0.33815472189387|0.32017189665856|0.31591405875166|0.31591405875166|0.31591405875166|0.31591405875166|0.30684895324132|-0.33163093377016|-0.33163093377016|||-0.33225659914439|-0.33402665060765|-0.33402665060765|-0.33541849368155|-0.33829831705425|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|||||||||||||||||||||||||||||||||-3.2188182736834|-3.2188182736834|-3.2254545616761|2.7512977496619|2.7512977496619|2.7512977496619|2.7512977496619|2.7512977496619|-3.0018733961164|-3.0018733961164|-3.0018733961164|-3.0018733961164|-3.0048592866327||-3.1059608459233|-3.1059608459233|-3.1059608459233|-3.1059608459233|-3.1059608459233|-3.1721788114705|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678||||-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|2.8100142495665|2.8100142495665||2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.6100160034535|2.4400176639951|2.2244641246174|2.1942702764763|2.1942702764763|2.1942702764763|2.1942702764763|2.1942702764763|2.1942702764763|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|||||||2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238||2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1522687676238|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.0969736945703|-2.453862657043|-2.453862657043|-2.453862657043|-2.453862657043|-2.5654030529356|-2.6837810904556|2.4092851333257|2.4092851333257|2.4092851333257|2.2797611082524|2.1364013447728|1.9871124707291|1.9229027786332|1.8610029925326|1.6822255904387|1.6491395295671|1.6434883675102|1.5436894242562|1.5436894242562|1.4313215485985|1.3520239383837|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936||||||1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|||1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3270232177287|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||70.352396811923|70.352396811923|69.45099983158|66.16166686948|64.417406717228|63.804759457039|63.804759457039|63.804759457039|63.804759457039|63.804759457039|63.804759457039|63.804759457039|62.89084651992|60.790383106307|56.797649548933|53.270168488207|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471||51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.201147076907|49.557590293077|49.557590293077|49.551776743705|49.551776743705|49.420863099424|48.694849804074|47.638719164697|47.081356458496|46.527616956312|-53.490987768308||||-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-55.765541701997|-58.547268820564||-64.005298774287|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.051040573519|57.051040573519|55.150600137094|54.723819540824|54.723819540824|54.723819540824|53.998687954838|53.126032743636|53.126032743636|53.126032743636|53.126032743636|53.126032743636|53.126032743636|53.126032743636|53.126032743636|53.126032743636|53.126032743636|53.064854904682|53.064854904682|51.818727807502|49.561919243579|47.213427436047|47.213427436047|47.213427436047|46.359048592816|46.359048592816|45.262831091627|43.84416531108|43.84416531108|43.84416531108|-49.057420789157|-49.057420789157|||||||-49.057420789157|-49.46316738079|-49.46316738079|-49.46316738079|-49.46316738079|-49.46316738079|-49.46316738079|-49.46316738079|-49.46316738079|-49.46316738079|-49.46316738079|-50.690310442792|-50.690310442792|-50.690310442792|-50.690310442792|-50.690310442792|-51.661455962775|-52.573286742765||46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.354076039221|46.173887958384|46.173887958384|46.173887958384|46.173887958384|46.173887958384|46.173887958384|46.173887958384|45.232096502357|-52.325054627942|-52.325054627942|-52.325054627942|-52.325054627942|-52.752281275377|-54.219756752237|-54.321511670537|-54.321511670537|-54.321511670537|-54.631124731111|-56.353471168995|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|46.231319830725|44.276226911765|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|45.496943060494|45.496943060494|45.496943060494|45.496943060494|45.496943060494|45.496943060494||||||42.845494128969|40.83777072883|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|||37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.519883589256|37.213204547551|36.510887614481|36.510887614481|36.510887614481|-40.122748558996|-40.122748558996|-40.122748558996|-40.122748558996|-40.122748558996|-40.122748558996|-40.475276303819|-40.997531176199|-41.084543429027|-41.084543429027
07241|100690|/equities/eging-photovol|SHANGHAICOMP||-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|3.4934465966164|3.4934465966164|3.4934465966164|3.4934465966164|3.2727114965212|3.2727114965212|3.2727114965212|3.2727114965212|3.0596794474668|2.746310603679|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348||2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|-3.0428703406286|-3.0428703406286|-3.0428703406286|-3.0428703406286|-3.0428703406286||||-3.0428703406286|-3.0428703406286|-3.0428703406286|-3.1054114609771|-3.1599016090027|-3.2265573232032|-3.2645082704069|-3.2816758014363|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.3353261423699|2.8783918740629||2.8783918740629|2.8783918740629|2.8783918740629|2.8783918740629|2.8783918740629|2.8783918740629|2.8568597808089|2.8568597808089|2.8568597808089|2.8568597808089|2.8568597808089|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.7940637759849|2.6100708701527|-3.1191932572495|-3.1191932572495|||||||-3.1191932572495|-3.1191932572495|-3.2002146921302|-3.2413496663995|-3.3176173147609|-3.3176173147609|-3.3176173147609|-3.3176173147609|-3.3176173147609|-3.3176173147609|-3.3176173147609|-3.3219529655833|-3.3219529655833|-3.3219529655833|-3.3219529655833|-3.3219529655833|-3.4955033358886|-3.5231521552672||-3.5231521552672|-3.5712800893375|-3.66086676752|-3.6654075586733|-3.7183575558151|-3.7183575558151|-3.7183575558151|3.1954023231824|3.1954023231824|3.1954023231824|3.1954023231824|3.1954023231824|3.1954023231824|3.1954023231824|3.1726690916838|3.1679656934542|3.1538508150095|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1205550564983|3.1205550564983|2.8039500993334|2.7854665213437|2.7854665213437|2.7854665213437|2.7367488741398|2.7367488741398|2.691387573825|-3.1226096495207|-3.1226096495207|-3.1226096495207|-3.1484551809691|-3.15161690695|-3.2028604199233|-3.2028604199233|-3.2142893925577|2.7692119812402|2.7692119812402|2.7692119812402||||||2.533568896125|2.3356321004478|2.1990357270337|2.1889285633406|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|||2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4572050250947|-2.4654383410863|-2.4654383410863|-2.5188203509044|-2.5598003792974|-2.614778179616|-2.6253315222871|-2.6253315222871
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|26.749153754788|26.749153754788|26.749153754788|26.749153754788|24.566281475047|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558||23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.746521962294|23.746521962294|23.746521962294|23.746521962294|-27.461969185146|-27.461969185146||||-27.461969185146|-27.461969185146|-27.671077304717|-27.673975050047|-28.958861734685|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-30.750822725412||-32.64813644634|-33.148484783551|-33.590968874233|-33.590968874233|-34.176076654083|-35.017132068718|-35.017132068718|-35.511257358221|-36.588618697753|-38.205132208522|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.536979733037|30.148863962543|28.065404869067|25.584339328328|25.167950719127|25.167950719127|25.116850475612|25.116850475612|25.116850475612|25.116850475612|25.116850475612|25.116850475612|25.116850475612|25.116850475612|25.116850475612|25.116850475612|22.338166877233|21.446295707979|-25.319197477584|||||||-25.319197477584|-25.319197477584|-25.319197477584|-25.319197477584|-25.692997311757|-25.770552793262|-25.99372295506|-25.99372295506|-25.99372295506|-25.99372295506|-25.99372295506|-25.99372295506|-25.99372295506|-26.071914610678|-26.441571166575|-27.047857737607|-27.237769605672|-27.237769605672||-27.237769605672|-27.237769605672|-27.237769605672|-27.237769605672|-27.237769605672|-27.237769605672|-27.237769605672|-27.237769605672|-27.237769605672|-27.237769605672|-27.258076458017|-28.104291538954|-28.104291538954|-28.104291538954|-28.104291538954|-28.104291538954|-28.104291538954|-28.104291538954|-28.104291538954|-28.4408789791|-28.6391469417|-28.6391469417|-28.6391469417|-28.6391469417|-28.6391469417|-28.940922588231|-28.940922588231|-30.163803253043|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.111312287043|24.598125661954|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124||||||22.120141267656|20.344047175379|19.525180970852|19.525180970852|18.885756452022|18.20917421705|-21.490248150535|-21.490248150535|-21.490248150535|||-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-22.207346538076|-22.579933265285|-22.579933265285|-22.579933265285|-22.708814518801|-22.924282689478|-22.924282689478|-22.924282689478
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6002432880566|6.5591592057729|6.4662883264251|6.4475781395635|6.4475781395635|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3016508202339|6.2751676617491|6.222963948871|6.0677377866653|6.0369307384389|5.9004785336275|5.8733248431032||5.8733248431032|5.8733248431032|5.7970278482244|5.7716977045056|5.7513794494169|5.7513794494169|5.7513794494169|5.7513794494169|5.7509770473393|5.6649744599563|5.6486103085214|5.6486103085214|5.6327157957282|5.6327157957282|5.6327157957282|5.6327157957282|5.5557950318882|5.5142169066082|5.4907965734943||||5.4728157226747|5.4728157226747|5.4728157226747|5.4728157226747|5.4728157226747|5.4728157226747|5.4386841129931|5.3685379107432|5.3178195246542|5.2520219229421|5.202802011565|5.2008912797279|-5.744272847188|-5.744272847188|-5.744272847188|-5.744272847188|-5.9186365286647|-6.0195958791108||-6.1479580591161|-6.1479580591161|-6.1527311216945|-6.1869231474791|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7691573567415|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.6514936027533|5.6514936027533|5.6514936027533|5.6514936027533|5.6514936027533|5.5958986283448|5.5958986283448|5.5958986283448|5.5958986283448|5.5515543621013|-5.9032302589577|-5.9032302589577|-5.9032302589577|||||||-5.9032302589577|-5.9032302589577|-5.9203535314998|-5.9203535314998|-5.9203535314998|-5.9203535314998|-5.9203535314998|-5.9203535314998|-5.9203535314998|-5.9203535314998|-5.9203535314998|-5.9837259712706|-5.9978098563807|-5.9978098563807|-6.0235526715277|-6.0235526715277|-6.0235526715277|-6.0235526715277||-6.0235526715277|-6.0235526715277|-6.0235526715277|-6.0235526715277|-6.0933917534084|-6.1954354722998|-6.2438960380217|-6.2438960380217|-6.2438960380217|-6.2465512561423|-6.308390119299|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.70977224102|5.367524689992|5.251138628147|5.1301541997569|5.0526087418386|5.0526087418386|5.0526087418386|5.0526087418386|4.9971104666786|4.9971104666786|4.9971104666786|4.9245674130207|4.8411856753832|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|4.9445124695632|4.9445124695632|4.9445124695632||||||4.7666806457145|4.6068673396224|4.4309638102976|4.4138487003608|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|||4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.3620207975412|4.3105785526726|4.2561986090843|4.2252207731874|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||-19.541964687384|-19.541964687384|-19.615388615972|-19.615388615972|-19.621658095451|-19.621658095451|-19.621658095451|-19.809085185553|-19.809085185553|18.826016630039|18.707859314648|18.707859314648|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.568323476923|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.638833902364|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733||-19.716821609733|-19.716821609733|-19.716821609733|-19.803690736821|-19.935767192896|-20.288075256409|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462||||-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462||-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|||||||-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.474408901575|-20.599343181587|-20.83482549029|-20.928695014642|-21.017438998406|-21.1934120035|-21.1934120035|-21.1934120035|||||||-21.1934120035|-21.1934120035|-21.1934120035|-21.1934120035|-21.1934120035|-21.365631650974|-21.365631650974|-21.500372889342|-21.500372889342|-21.500372889342|-21.566694934061|-21.566694934061|-21.65688261157|19.730014537815|19.730014537815|19.730014537815|19.730014537815|19.730014537815||19.730014537815|19.347238566085|19.127486998952|18.902764328228|18.781959648383|18.472733201199|18.45470278971|18.430491257006|18.430491257006|18.430491257006|18.399433772094|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.649482711469|-19.716646918891|-20.005164103639|-20.059070963475|-20.131745332714|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.222726019529|-20.283981980988|-20.283981980988|-20.291647052443|-20.609607908103|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635||||||17.931670685058|17.513074534513|17.513074534513|17.513074534513|17.513074534513|-19.230065123463|-19.230065123463|-19.230065123463|-19.230065123463|||-19.230065123463|-19.230065123463|-19.234516744508|-19.357795747003|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.752963854007|-19.801468769132|-19.801468769132|-19.801468769132
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.0059667096099|5.8649481102643|5.8649481102643|5.8649481102643|5.8649481102643|5.8649481102643|5.6438315493991|5.639117044667|5.639117044667|5.639117044667|5.5940189830236|5.5547763937997|5.5547763937997|5.540306978125|5.3697642983005|5.3697642983005|5.3697642983005|5.3697642983005|5.3697642983005|5.3697642983005|5.3508821373865|5.3508821373865|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279||5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279||||5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|4.8266008568716|4.5351120843834|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.8292092966709|-6.0807880745633||-6.4353202036469|-6.5886890017819|-6.7040986577484|-6.8112209681905|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.7961617886763|5.7573069894566|5.7573069894566|5.7573069894566|5.623979211808|5.623979211808|5.623979211808|5.623979211808|5.623979211808|5.623979211808|5.623979211808|5.623979211808|5.623979211808|5.623979211808|5.5851597738864|5.5851597738864|5.5062884172468|5.4258759905529|5.288195734734|5.2674394774378|5.2543774631223|5.2452570286908|5.2452570286908|5.2452570286908|5.1752854019976|5.1147617400329|4.9371940561838|4.9371940561838|4.9371940561838|||||||4.9371940561838|4.9371940561838|4.9371940561838|4.9371940561838|4.9371940561838|4.9371940561838|4.9371940561838|4.9371940561838|4.9371940561838|4.9371940561838|-5.7970751785328|-5.7970751785328|-5.7970751785328|-5.7970751785328|-5.7970751785328|-5.7970751785328|-5.9984167177467|-6.1665738245943||-6.383415423179|-6.4976839603586|-6.516276384774|-6.516276384774|-6.5375292846264|-6.6655884924532|-6.8695424599782|-6.9393736927763|-6.9393736927763|-7.0165263380227|-7.2016956503322|-7.3324398128115|-7.4349329303727|-7.4960367757993|-7.5383739558543|-7.6620823639063|6.3153750384216|6.3153750384216|6.3153750384216|6.3153750384216|5.417638854226|4.9729321047559|4.9234813539911|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8791781683636|5.0933880526961|5.0933880526961|5.0933880526961|5.0933880526961|5.0259867199197|4.9749850175926|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734||||||4.5332901429562|4.275322458416|4.1209137674501|4.0965707827862|3.9978563575012|3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|||3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|3.9195082272079|-4.579163262026|-4.579163262026|-4.579163262026|-4.579163262026|-4.579163262026|-4.579163262026|-4.6574037569281|-4.7193372798757|-4.7364858601707|-4.7977619672504|-4.9280689319733|4.4295064010622|4.4295064010622|4.4295064010622
07246|100510|/equities/eerduosi|SHANGHAICOMP||9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.3242546332008|9.3242546332008|9.1391718400989|8.8096348989312|8.7749769416875|8.7749769416875|8.7749769416875|8.7749769416875|8.7749769416875|8.6727519794114|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2902265720322|-9.2902265720322|-9.2902265720322|-9.2902265720322|-9.2902265720322|-9.45580685721|9.0835480360394|9.0742564736331|9.0742564736331|9.0469516182966|8.9483842255902|8.9483842255902|8.9483842255902|8.8882042966763|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426||8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.8455435040057|8.8133819105957|8.7604247202182|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189||||-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.1548458962875|-9.2298282417145|-9.3136980039639|-9.3913310349829|-9.4148122801656|-9.4547495161548|-9.4547495161548|-9.4547495161548|-9.47308397882|-9.47308397882|-9.47308397882|-9.47308397882||9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.0175460865024|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5695265695929|-9.6244741463528|-9.6845906095647|-9.6845906095647|-9.6845906095647|-9.6845906095647|-9.6927311136103|-9.6927311136103|-9.6927311136103|-9.7841460653782|-9.8540510544777|-9.8633903275596|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|||||||-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.8681338207321|-9.9795931065961|-10.041214647656|-10.196311895511|-10.196311895511|-10.196311895511|-10.196311895511|-10.196311895511||-10.196311895511|-10.196311895511|-10.196311895511|-10.196311895511|-10.196311895511|-10.227568724046|-10.255631237439|-10.320145798183|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.451173770615|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.524931032661|-10.553297831269|-10.553297831269|-10.553297831269|-10.553297831269|-10.553297831269|-10.553297831269|-10.709774946341|-10.765861377858|-10.77984561936|-10.795383983364|-10.869642020566|-10.869642020566|-10.869642020566|-11.005713411286|-11.203570043726|9.4821438660414||||||9.0501601817642|8.6362890802527|8.293098405854|8.2067759874309|-8.9202187245202|-8.9202187245202|-8.9202187245202|-8.9202187245202|-8.9202187245202|||-9.0341322361443|-9.0568129419192|8.361289796308|8.361289796308|8.361289796308|8.361289796308|8.361289796308|8.2675438027418|8.1528266912077|8.0679159115827|8.0679159115827|-8.5912138930476|-8.5912138930476|-8.5957930343589|-8.6169924490143|-8.6516587196113|-8.6729537048077|-8.7010600344048|-8.8006220675956|-8.8162466527633|-8.8524958824241
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0295224653414|-1.0385249904716|-1.0523055518031|-1.0549505677885|-1.0582228564627|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0684654907849|-1.0790922862804|-1.0790922862804|-1.0790922862804|-1.0790922862804|-1.0790922862804|1.0383142188053|1.0383142188053|1.0383142188053|1.0383142188053|1.0335713243993|1.0216348343991|1.021483182234|1.0003147117766|0.99046074598719|0.98217861354008|0.96130955550024|0.95006618271216|0.94721541462387|0.94721541462387||0.94721541462387|0.94721541462387|0.94064735509193|0.94064735509193|0.94064735509193|0.93916370843557|0.93884855812023|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.91991002106374|0.91284444424516|0.90104937987201|0.89522153289973||||0.87996839320062|0.86691889235511|0.86691889235511|0.86691889235511|0.86057655424028|0.85314060482878|0.84171900891473|0.84171900891473|0.84171900891473|0.84171900891473|0.84171900891473|0.8387988854692|0.82849875636074|-0.88342189687519|-0.88342189687519|-0.88342189687519|-0.88342189687519|-0.88342189687519||0.82920733566924|0.82920733566924|0.82920733566924|0.82920733566924|0.82920733566924|0.81995259916169|0.81961397766386|0.81362664632571|0.81280738040884|0.80984248883292|0.80984248883292|0.80488052706768|0.79897835895805|0.79269818515014|-0.83332942701622|-0.83332942701622|-0.83547711347258|-0.8358079159118|-0.83656435805971|-0.83829930364996|-0.83829930364996|-0.83829930364996|-0.83829930364996|-0.83829930364996|-0.83829930364996|-0.83829930364996|-0.83829930364996|-0.83829930364996|-0.84083255396849|-0.86042504693145|-0.86652785302394|-0.8676976005368|-0.86855289451862|-0.87350322927131|-0.88422579925472|-0.88719538032143|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|||||||-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89143292819029|-0.89270330374512|-0.89833700331354|-0.90743000278102|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255||0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86833497940255|0.86292777523678|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85354116866879|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.92885842221361|-0.92885842221361|-0.92885842221361|-0.93406492027289|-0.94288366793541|-0.94288366793541|-0.94288366793541|-0.94288366793541|-0.94748188123602|-0.94886875004126|-0.95632562078754|-0.95632562078754|-0.95813956236089|-0.97919086879228|-0.97919086879228|0.89023237354518||||||0.85253595783712|0.82953995217219|0.81111106520984|0.81111106520984|-0.83693684486205|-0.83693684486205|-0.83693684486205|-0.83693684486205|-0.83693684486205|||-0.83709649739061|-0.8408849537085|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.84824052807499|-0.85010060730697|-0.85272288392121|-0.85385876971411|-0.85562085860226|-0.85718988106486|-0.85954428961803|-0.86249365796567|-0.8656634775716
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||148.81717370558|148.81717370558|148.81717370558|144.43241790719|143.58546769825|141.74774188695|140.64218543586|140.64218543586|140.64218543586|140.64218543586|140.64218543586|140.64218543586|140.64218543586|139.12687538527|137.703189515|137.56798685802|135.22054013956|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-154.23815921522|-155.24846973803|-155.24846973803|-157.89829953938|-160.89422367711|-163.51524849622|-165.74805832669|-167.44279103976|-167.44279103976|-167.44279103976|-167.44279103976|-167.44279103976|-167.44279103976|-168.59686983051||-168.59686983051|-173.79771103265|-176.21569892435|-215.01606178454|-215.01606178454|-215.01606178454|-217.9519176826|-217.9519176826|-217.9519176826|-217.9519176826|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|190.04989395782||||-220.29889357918|-220.29889357918|-220.64542237468|-220.64542237468|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-221.16352385286|-225.36001839906||-251.87501891752|-252.38053687938|-252.38053687938|-252.38053687938|-252.38053687938|-252.93165239738|-252.93165239738|-253.74850754657|-257.18080151386|-257.18080151386|-257.18080151386|-257.18080151386|-257.18080151386|-257.18080151386|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|218.08480117892|||||||218.08480117892|215.15543052687|215.15543052687|215.15543052687|208.12935799508|188.07929154401|181.97283869883|181.97283869883|181.97283869883|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203||180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|180.78681480203|175.95588410443|175.95588410443|175.95588410443|175.95588410443|175.95588410443|170.15542891893|166.27658317788|136.45842582101|124.28901836458|124.28901836458|124.28901836458|124.28901836458|124.28901836458|124.28901836458|124.28901836458|121.87501708207|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|110.59903186391|-143.50222927562|-143.50222927562|-143.50222927562|-143.50222927562|-143.50222927562|122.02623219626|122.02623219626|122.02623219626||||||97.752486813251|88.831651489143|-98.615805731105|-98.615805731105|-98.615805731105|-98.615805731105|-98.615805731105|-98.628112697919|-99.633461316779|||-100.03495908706|-101.27162261504|-102.22727598338|-102.22727598338|-102.22727598338|-103.790310056|-104.21532221546|-104.21532221546|-104.21532221546|-104.21532221546|-104.21532221546|-104.21532221546|-105.14813370959|-106.24292612358|-107.78047360628|-108.41885873177|-109.24761582854|99.577942968077|99.577942968077|99.577942968077|99.577942968077
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||-11.998949126787|-12.175498675845|-12.424998441826|-12.603331688919|-12.723146575334|-13.260718921426|12.280779216021|12.280779216021|11.055309557616|9.924788978033|8.9214319943639|8.8727026249802|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.6059247652103|-9.6865830597403|-9.8267586161828|-9.9469539247327|-10.076615342649|-10.235128359831|-10.441253720429|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506||9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.1889268954114|9.1510298074965|8.6839221651559|8.2404689452389||||8.104965119598|8.022183688744|7.9985370462295|7.6839304307165|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-9.1973153784197|-9.5981280753261||8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.244637526224|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.5011800159554|7.4185330458858|-8.0406441266914|-8.0406441266914|-8.0406441266914|||||||-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.0406441266914|-8.1663180178091|-8.1663180178091|-8.1663180178091|-8.1663180178091|-8.1663180178091|-8.3553534156399|-8.5648368074184||-8.6580444980814|-8.6580444980814|-8.6580444980814|-8.6580444980814|-8.7206052331079|-8.7282404586158|-8.7282404586158|7.8742235665878|7.8742235665878|7.8742235665878|7.8742235665878|7.8742235665878|7.8742235665878|7.8742235665878|7.8742235665878|7.8742235665878|7.7063595459814|7.6015553913435|7.6015553913435|7.5822831747621|7.5519815150996|7.4583130615839|7.3126431529517|7.3126431529517|7.3126431529517|7.3126431529517|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124||||||6.7303712019285|6.4409679449224|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|||6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||-3.3348092777582|-3.4164547106791|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4991805981951|-3.5757563192929|-3.657506911764|3.1917816238523|3.1917816238523|2.7853128597604|2.7014587373057|2.6532875002003|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941||2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941||||2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.5817575465887|2.5766142267319|2.5766142267319|2.5490299809534|2.5490299809534|2.4972554830002|2.4419073469419|2.4419073469419|2.4419073469419|2.43823032986|2.3724780282585|-2.9789778291924|-2.9789778291924|-3.1283086339349||-3.2271710947848|-3.2271710947848|-3.2546344814143|-3.3040383455313|-3.3689314653649|-3.4588126926703|-3.4769292560971|-3.4769292560971|-3.5443659455419|-3.6465177040233|-3.7450196192147|-3.7877995885612|-3.8592217539418|-3.8692861631903|-3.8692861631903|-3.8786513491244|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537|3.1364362535138|2.9482624461539|2.9118308527367|2.9118308527367|2.9118308527367|2.9118308527367|2.9118308527367|2.9118308527367|2.9118308527367|2.9118308527367|2.9118308527367|2.7742563997261|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|||||||-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.4263120727823|-3.5323765971263|-3.5323765971263|-3.5323765971263|-3.5323765971263|-3.5323765971263|-3.7420851365283|-3.8467612681075||-3.932512620785|-3.9905695028859|-4.0532338643464|-4.0532338643464|-4.1097042322592|-4.1807825300909|-4.3803139233829|-4.5286821153695|-4.5590912928112|-4.6562125406804|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.9295699126073|-4.9506331292069|-5.1962590446379|-5.3825102901356|-5.3861854355885|-5.3861854355885|-5.5274283269327|-5.766031488145|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9591603137507|3.7362892205466|3.5190609039776|3.5190609039776|3.5145119629427|3.2508562701516|3.2508562701516|3.2508562701516|3.2508562701516|3.2508562701516|3.2508562701516|3.1987293845606|2.9424770017677|2.9021966347223|2.769107409001|2.4290082671914|2.4008333457765|2.4008333457765|2.4008333457765|2.4008333457765||||||2.1403704234027|2.0115226052495|1.7632995974248|1.7632995974248|1.6564439613758|1.6021599592035|1.5901777149643|1.5724196700482|-1.7900083802442|||-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.8027870944584|-1.8380967567855|-1.8623297888365|-1.864810852908|-1.9375675836127|-1.938963940731|-1.9404826948167|-1.9404826948167|-1.9404826948167
07251|101115|/equities/everbright|SHANGHAICOMP||17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.329246011343|17.273607429494|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.118719168362|15.877564764755||15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.817849213036|-16.845454563945|-16.845454563945|-16.845454563945|-16.845454563945|-16.845454563945|-16.845454563945||||-16.845454563945|-16.845454563945|-16.864948818253|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-17.19147259304||-17.921636757023|-18.015706893214|-18.020230050891|-18.039700132839|-18.067071742634|-18.067071742634|-18.067071742634|-18.114524650155|-18.196138275529|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|||||||-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.547295283414|-18.856159879001|-18.856159879001|-18.856159879001|-18.856159879001|-18.856159879001|-19.186843767467|-19.682604673508||17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.734369467089|17.664299009452|17.283111040471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|16.577580093126|-18.980426570879|-18.980426570879|-18.980426570879|-18.980426570879|-18.980426570879|-18.980426570879|-19.360650582945|-19.360650582945|-19.437283887583|-19.437283887583|-19.551050894192|-19.551050894192|-19.551050894192|-19.551050894192|-19.551050894192|-19.656166863365|-20.04796369862|-20.29162574688|-20.796805974282|-21.234784466732|18.845451652871|18.845451652871||||||17.001057214059|15.529508028337|14.738342244327|14.738342244327|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|||14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044
07252|100674|/equities/fangda|SHANGHAICOMP||4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.6816470300803|4.6816470300803|4.6501632968198|4.5996255918356|4.5494511292362|4.5494511292362|4.5494511292362|4.5494511292362|4.5494511292362|4.5399457796839|4.5135134424725|4.5135134424725|4.484428449047|4.484428449047|4.484428449047|4.484428449047|4.4676981453238|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.7060938868317|-4.7262332396623|-4.7262332396623|-4.7262332396623|-4.7924811792503|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903||-4.8676969993993|-4.8741077569772|-4.8777877523635|-4.8777877523635|-4.8792085067138|-4.8996762054612|-4.9346403035246|-4.9834892123631|-4.9916546708667|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865||||-4.9976297814865|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.096831410967||4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.4432303775478|-4.8711038125447|-4.8711038125447|-4.8711038125447|-4.8711038125447|-4.8711038125447|||||||-4.9299431834314|-4.9299431834314|-4.9526418758025|-4.9526418758025|-4.9526418758025|-4.9526418758025|-4.9526418758025|-4.9526418758025|-4.9526418758025|-4.9526418758025|-4.9526418758025|-4.9657134030252|-4.9713483357859|-5.0092757304987|-5.0845997491099|-5.0845997491099|-5.0878885762137|-5.1337650105072||-5.2439561483721|-5.2439561483721|-5.2439561483721|-5.2439561483721|-5.2727291448756|-5.2969212116847|-5.3254680702034|-5.3988534950485|-5.4070595396084|-5.4545106239366|-5.4889005629274|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5675120745481|-5.6011244626377|-5.7003147371473|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.0665009040895|4.9565076596903|4.9565076596903|4.9565076596903|4.9565076596903|4.9565076596903|4.9565076596903|4.8577862588749|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599||||||4.4300853657773|4.1517617887976|3.9858463811348|3.9320513459786|3.7679877497987|-4.1004796787422|-4.1004796787422|-4.1004796787422|-4.1004796787422|||-4.1374480402084|-4.1374480402084|-4.1374480402084|-4.1454979750417|-4.2033309774158|-4.267589988152|-4.3023222042894|-4.3442468857076|-4.3908299842704|-4.4361246715833|-4.4361246715833|-4.4361246715833|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988
07253|100669|/equities/fangda-steel|SHANGHAICOMP||5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.1408605246292|4.9598452149217|4.8164946832463|4.7149943023043|4.6692521666691|4.6692521666691|4.545835982341|4.5359287113817|4.5238097344142|4.5231218508329|4.5041109722291|4.5041109722291|4.5041109722291|4.4634564365982|4.4238406514723|4.2103783130203|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3834910748325|-4.3834910748325|-4.4066566226574||-4.4340629575089|-4.4522920181834|-4.4814355694015|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834||||4.2873514271834|4.2873514271834|4.2873514271834|4.1831681835495|4.1107422894728|-4.3270406750622|-4.3270406750622|-4.3270406750622|-4.3270406750622|-4.3306008475558|-4.3356675458767|-4.3674085750423|-4.3993428431443|-4.4159844943268|-4.4159844943268|-4.4159844943268|-4.4226969932312|-4.4226969932312||4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0577786370882|4.0454095710465|4.0454095710465|4.0454095710465|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|||||||4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|4.0281291299476|3.78847693662|-4.0044700518786|-4.0877445688445|-4.1513827366519|-4.1898697397099|-4.2070774922753|-4.2234194422193|-4.2465772788202||-4.2911968673242|-4.3068854505235|-4.3376502388511|-4.3379448645417|-4.3438277236956|-4.3620094566602|-4.3620094566602|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.4060840969103|-4.4178710386507|-4.50152345999|-4.5344114846153|-4.5344114846153|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5551896864738|-4.5948020213138|-4.5948020213138|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.630527175425|-4.6572526968834|-4.7441695042581|4.1148116513391||||||3.9531238790242|3.7473599508834|3.6615554804949|3.6615554804949|3.4933950763442|-3.7280856744614|-3.7280856744614|-3.7280856744614|-3.7280856744614|||-3.7280856744614|-3.7280856744614|-3.7280856744614|-3.7339841012785|-3.7699824444264|-3.8299804916879|-3.8442969075569|-3.8442969075569|-3.8703298824505|-3.9070331804704|-3.926147976711|-3.9489233224579|-3.9489233224579|-3.9489233224579|-3.9489233224579|-3.9489233224579|-3.9643592535332|-4.0037324890909|3.8279903826534|3.8279903826534|3.8279903826534
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.3149117747958|5.2026768782741|5.2026768782741|5.2026768782741|5.1751965261175|5.1007738352565|5.049748924126|4.95320867652|4.95320867652|4.8646763072444|4.7685292016613|4.7444770083546|4.7037365317907|4.7037365317907|4.7037365317907|4.7037365317907|4.6641518937842|4.564613009746|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864||4.5286466837864|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.4856578712984|4.4856578712984|4.4856578712984|4.4856578712984|4.4856578712984|4.4365530756428|4.4365530756428|4.4361699717259|4.3935221717331|4.3172466275397||||4.232546608099|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7773067053052|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.959006674437|-5.0911187147081||4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.4295625070264|4.3755709776086|4.3755709776086|4.318412159196|4.3026349707098|4.3026349707098|4.3026349707098|4.3026349707098|4.3026349707098|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|||||||4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.2947424972284|4.0336028033085|-4.8757912467918|-4.8757912467918|-4.8757912467918|-4.8757912467918|-4.8757912467918|-5.0614346476618|-5.1771497695781|-5.1918332542686|-5.2186210760987|-5.2186210760987|-5.2321808013129|-5.2321808013129||-5.2321808013129|-5.2321808013129|-5.2321808013129|-5.2321808013129|-5.2321808013129|-5.2321808013129|-5.2321808013129|-5.2321808013129|-5.2321808013129|-5.2652010291602|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.461734670185|-5.598594102355|-5.6456600130621|-5.6462887857825|-5.6636542848382|-5.8407271495168|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.002315941995|4.4963159163125|4.4963159163125|4.0297956289327|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9464593813946||||||3.650510355955|3.3639004066317|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|||3.3067535373383|3.3067535373383|3.2295896794678|3.2295896794678|3.2295896794678|3.2295896794678|3.2295896794678|3.2189884877074|3.2027651442277|3.1886279597533|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1152375493367|3.1152375493367|3.1096045896695
07255|101109|/equities/fengfan-power|SHANGHAICOMP||4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5450911110315|4.5078789465596|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.141711773282|-4.5086924372562||-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562||||-4.5086924372562|-4.5086924372562|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.6992107397707||4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.442742381727|4.4180469096096|4.3889412151875|4.388823295865|4.342322858482|4.342322858482|4.342322858482|4.2536921327968|4.2452136218173|4.23637485058|4.23637485058|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|||||||-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.5310364018875|-4.6570705562397|-4.6570705562397|-4.6570705562397|-4.6570705562397|-4.6570705562397|-4.7995224164111|-4.8972473857781||-5.0019904164343|-5.0019904164343|-5.0019904164343|-5.0019904164343|-5.0194336604045|-5.0971485454689|-5.160720727935|4.6199380820447|4.6199380820447|4.6199380820447|4.6199380820447|4.6199380820447|4.6199380820447|4.6199380820447|4.5706024338499|4.5706024338499|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.4936517239307|4.4936517239307|4.4936517239307|4.4936517239307|4.4936517239307|4.4936517239307|4.4695804871647|4.4695804871647|4.4695804871647|4.4695804871647|4.296756245199|4.0475070758033|-4.7388723818624|-4.7388723818624|-4.7388723818624|-4.7415250902004|-4.7461388248676|-4.7668207904226|-4.8298157685914|-4.8298157685914|-4.8298157685914|4.1817620148986|4.1817620148986|4.1817620148986||||||3.9202911181283|3.7142122236703|3.5937188058986|-3.8956271713778|-3.8956271713778|-3.8956271713778|-3.8956271713778|-3.8956271713778|-3.8956271713778|||-3.9030257338517|-3.9030257338517|-3.9030257338517|-3.9030257338517|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9471321438724|-3.9701468784471|-3.9762743268697|-4.0352152127652|-4.0352152127652|-4.0863502178621|-4.1403892342726|-4.1537383514333
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||20.851247803613|20.851247803613|20.731320420307|20.731320420307|20.731320420307|20.596569506095|20.596569506095|20.596569506095|20.596569506095|20.596569506095|20.596569506095|20.333410545373|20.303789452474|20.231987983827|20.153876338672|19.99764064757|19.933488993821|19.738876719141|19.506917911706|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.438280514657|-21.603166521675|-21.603166521675|-21.603166521675|-21.603166521675|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852||-21.634068705852|-21.634068705852|-21.634068705852|-21.837298210258|-22.066996794933|-22.192775017679|-22.532527242171|-22.745585626681|-22.745585626681|-22.745585626681|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796||||-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-23.925162123142||-24.84612503574|-24.84612503574|-24.874290425661|-24.874290425661|-25.144211617976|-25.434124354819|-25.537915102088|-25.64601703865|-25.920018897925|-26.472798809381|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|22.131608223004|22.131608223004|22.131608223004|20.56623207097|19.52636915848|19.307986102542|19.307986102542|19.081651513268|18.035168030184|17.578074914193|17.578074914193|||||||17.578074914193|17.578074914193|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-19.79383954387|-20.168155239479|17.470856009128||17.470856009128|17.447415635176|17.447415635176|17.394221596348|-19.980317757799|-19.980317757799|-19.980317757799|-19.980317757799|-19.980317757799|-19.980317757799|-19.980317757799|-19.980317757799|-19.987161502726|-19.987161502726|-19.987161502726|-19.987161502726|-19.987161502726|-20.002207481432|-20.002207481432|-20.002207481432|-20.002207481432|-20.002207481432|-20.002207481432|-20.002207481432|-20.002207481432|-20.004638344624|-20.004638344624|-20.643487036866|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.357465713757|17.357465713757|17.357465713757|17.357465713757|17.357465713757|17.357465713757|17.357465713757|16.644961641384|16.293289818314|16.125878084531|16.086824297452|16.086824297452|-18.230449461711|-18.230449461711|-18.230449461711|-18.230449461711|-18.230449461711|-18.230449461711|-18.514567522076|-18.514567522076|-18.737297857103|16.431641700585|16.431641700585|16.431641700585||||||15.414601355482|14.371779580567|13.87022186853|13.87022186853|13.683759472131|-14.850968083393|-14.850968083393|-14.850968083393|-14.850968083393|||-14.862301459822|-14.862301459822|-14.862301459822|-14.862301459822|-14.862301459822|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.136439025526|-15.195297665981|-15.195297665981|-15.195297665981|-15.195297665981|-15.388664134772|-15.549071029856|-15.61453226961|-15.61453226961
07257|101035|/equities/first-tractor|SHANGHAICOMP||-13.738538113081|-13.819486290044|13.206410629296|13.206410629296|13.206410629296|13.206410629296|13.161988466786|13.161988466786|13.057209511385|12.921344037172|12.824826659226|12.808590882181|12.808590882181|12.808590882181|12.808590882181|12.758990174266|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043||12.689052073043|12.587280290968|-13.435243746035|-13.458048816514|-13.505054469453|-13.598393488313|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359||||12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|-14.114844160298|-14.114844160298|-14.114844160298||-14.541493288918|-14.706658911091|-14.789065810687|-14.957850796919|-14.977840482841|-14.977840482841|-14.977840482841|-14.977840482841|-14.977840482841|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-15.200865011777|-15.332072714264|-15.436191377038|-15.485792100422|-15.485792100422|-15.567546513337|14.323520932695|14.323520932695|14.323520932695|14.323520932695|13.88698000919|13.88698000919|13.88698000919|13.88698000919|13.642012413775|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|||||||-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.57508986707|-14.978433378487|-15.079926287631|-15.303251305663|-15.580835121035|-15.727594447533|-15.771770981064|-16.016412976838||-16.429903087193|-16.477679152621|-16.477679152621|-16.477679152621|-16.574643076938|15.057216065268|15.057216065268|15.057216065268|15.057216065268|15.057216065268|14.693018481843|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.58329825604|-16.632776268765|-16.632776268765|-16.856143225913|-16.856143225913|-17.120714706056|-17.316561385281|-17.316561385281|-17.348401674834|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.456905908282|-17.484895144233|-17.861910651959|-17.861910651959|-17.861910651959|-17.861910651959|-17.861910651959|-18.043379095469|-18.043379095469|-18.043379095469|-18.043379095469|-18.043379095469|-18.370421227785|-19.134911759001|-19.502124397072|-19.78347173456|17.239558501776|17.239558501776|17.239558501776||||||16.095619196953|15.44957806806|15.336563556437|15.336563556437|15.336563556437|15.336563556437|15.182292162317|14.967547402269|14.704496261684|||14.47610650814|14.122469673232|14.122469673232|14.122469673232|14.122469673232|14.122469673232|14.122469673232|13.803300126477|13.802555384552|13.801728211416|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.29355385117|15.207679766909|15.207679766909|15.207679766909|14.964644346519|14.684049246359|14.116721124173|13.740273614826|-15.074976891949|-15.074976891949|-15.074976891949|-15.074976891949|-15.074976891949|-15.119107416474|-15.119107416474|-15.190119190573|-15.240131982564|-15.294035576448|-15.403928596295|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029||-15.584929620365|-15.621033256959|-15.639480716333|-15.868311968496|-16.05923619872|-16.179706580171|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589||||-16.1899326589|-16.1899326589|-16.356036109647|-16.540040407933|-16.632267115687|-16.82821962516|-16.82821962516|-16.82821962516|-16.880243960138|-17.190271208812|-17.286968043699|-17.366585446635|-17.366585446635|-17.366585446635|-17.366585446635|-17.366585446635|-17.812316789935|-18.328685856207||-19.59631813935|-19.871463552356|-20.021071079969|-20.21230192052|-21.123668351291|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|18.895780344184|18.86531148506|18.814790254973|18.197545164319|17.986304057057|17.986304057057|17.986304057057|17.986304057057|17.986304057057|17.986304057057|17.886452511701|17.886452511701|17.886452511701|17.886452511701|17.886452511701|17.884486315379|17.884486315379|17.884486315379|||||||17.884486315379|17.884486315379|17.884486315379|17.884486315379|17.884486315379|17.884486315379|17.884486315379|17.726650897805|17.219744675927|-20.212906718657|-20.212906718657|-20.963229471231|-21.28528426138|-21.28528426138|-21.390315087277|-21.399238515384|-21.689153274438|-21.826281636447||-22.525868620575|-22.758743619588|-23.150825447139|-23.570918023914|-24.168796791334|-24.198663355796|-24.265181146163|-24.382979483624|-24.873311143473|-25.448678658357|-25.83130875997|-26.288677442651|-27.358490317669|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|22.250206717647|20.518007447098|19.206119194929|17.483466721579|-21.059481906198|-21.059481906198|-21.059481906198|-21.059481906198|-21.264424217302|18.625007871375|18.625007871375|18.625007871375|18.625007871375|18.625007871375|18.625007871375||||||17.495008419604|15.665009973944|-17.085206950024|-17.085206950024|-17.085206950024|-17.085206950024|-17.395229777048|-17.659234204349|-17.659234204349|||-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.512639536532|-18.512639536532|-19.133488458695|-19.519432061582|-19.667440535316|-19.667440535316|-19.667440535316
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2968636387262|-5.3247298072252|-5.3247298072252|-5.3247298072252|-5.3247298072252|-5.3247298072252|-5.4896997158696|-5.506888489477|-5.5187648452567|-5.597818866358|-5.597818866358|-5.597818866358|-5.7475766506304|-5.8375433585991|-5.8375433585991|-5.8375433585991|-5.8375433585991|-6.0611593085251|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096||5.1862732326096|5.1862732326096|5.1775259348095|5.0944730807609|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.4982176769267|-5.127352888527|-5.127352888527|-5.127352888527|||||-5.127352888527|-5.1965033557044|-5.3322260673429|-5.3605532987282|-5.3605532987282|-5.3605532987282|-5.3605532987282|-5.3605532987282|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.5376273473211|-5.8140305766472||-6.1461451593382|-6.242383328118|-6.6511666068901|-6.6511666068901|-6.6511666068901|-6.6511666068901|-7.1168516222492|-7.1798353000764|-7.2142616161907|-7.5591793467827|-8.0535326721742|-8.2439251478595|-8.5899168712213|-8.9843518184638|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.587645183384|-9.6056100446495|-9.6056100446495|-9.6056100446495|-9.6517886937231|-9.9042100708319|-10.184677419909|-10.621864276736|-10.861931283789|-10.861931283789|-10.88825677006|-11.126952310056|-11.395136330168|-11.395136330168|-11.395136330168|-11.395136330168|-11.395136330168|-11.395136330168|-11.45459580161|-11.868439512538|||||||-12.524377272181|-12.960419625764|10.839480682614|10.839480682614|10.839480682614|10.839480682614|10.839480682614|10.839480682614|10.839480682614|10.568059251909||10.568059251909|10.568059251909|10.568059251909|-12.567044385616|-12.567044385616|-12.567044385616|-12.567044385616||-12.567044385616|-12.567044385616|-12.567044385616|-12.567044385616||13.135506064424|12.538340099133|12.480841338565|12.480841338565|12.480841338565|12.480841338565|12.480841338565|12.480841338565|12.480841338565|12.480841338565|12.480841338565|12.480841338565|12.480841338565|11.751661333922|-14.237398471828|-14.237398471828|-14.237398471828|-14.237398471828|-14.237398471828|-14.237398471828|-15.163578704546|-15.163578704546|-15.876197924824|-17.150220198335|-17.636356189186|14.941034931303|14.941034931303|14.941034931303|14.112816486492|13.526462300767|12.907736336908|12.445220692442|12.445220692442|12.445220692442|11.697467891691|11.041630418564|10.285700435401|9.6174452779038|9.5482723974898|8.8636357810447|8.6495955284381|8.5306617215765|8.4440684269416|8.0722981504321|7.6375534326632|7.2167257501902|7.0646956976058|6.8557728987934|6.6069698313875|6.4933328153839|6.4933328153839|6.4933328153839|6.4933328153839|6.4175920223914|6.0778755887672|-7.1188439641879||||||-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|6.6630402224226|6.6630402224226|||6.2811556543424|5.9146177200823|5.5629083744187||5.3569800760383|5.3569800760383|5.3569800760383|4.8866446974139|-5.3960976772377|-5.3960976772377|-5.3960976772377|-5.3960976772377|-5.4306640285992|-5.5051822815497|-5.5835359266686|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||7.8721602309962|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.7404921699145|7.6021777882701|7.6021777882701|7.6021777882701|7.6021777882701|7.5301972246309|7.5146636804099|-8.083633233912|-8.083633233912|-8.083633233912|-8.083633233912|-8.083633233912|-8.083633233912|-8.2112592081309|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625||7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.2184334254325|7.1232512379945|7.1232512379945|6.9108345404003|-7.5378427058578||||-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.9531584613986||-8.2579538947418|-8.2966153231015|-8.3612533457915|-8.3612533457915|-8.5267280096422|-8.5267280096422|-8.5267280096422|-8.5267280096422|-8.7769202120448|7.6781855003156|7.6781855003156|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|||||||-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.5282459728094|-8.5282459728094|-8.5282459728094|-8.5448101558032|-8.5448101558032|-8.8631222289737|-8.978113865403||-8.978113865403|-9.0701261621357|-9.373057042331|-9.373057042331|-9.4628409398601|-9.6181568054143|-9.8835076124341|-10.015008055598|-10.060380531719|8.7805267147247|8.7805267147247|8.7805267147247|8.7805267147247|8.7805267147247|8.7805267147247|8.7805267147247|8.7805267147247|8.7805267147247|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.8244073480331|7.6498971084713|7.6332193590931|7.3756981577763|7.3756981577763|7.3756981577763|7.3756981577763|7.3756981577763|7.3756981577763|7.3580226739112|7.3580226739112|-8.3350950455146|-8.3350950455146|-8.4906611150589|-8.5240680317179|-8.5479854306193|-8.5479854306193|-8.7572056673867|7.4970316287141|7.4970316287141|7.4970316287141|7.4970316287141|7.4970316287141||||||6.9355904389598|-8.1571072710154|-8.1571072710154|-8.1571072710154|-8.1571072710154|-8.3806742973458|-8.384882646678|-8.384882646678|-8.384882646678|||-8.4220917554675|-8.5194476511378|-8.5194476511378|-8.5194476511378|-8.5194476511378|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.680672674722
07261|100994|/equities/fortune-ng|SHANGHAICOMP||4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.946994404421|4.9202398837174|4.9202398837174|4.84804434915|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1525204755187|-5.2250227505763|-5.314469422985|-5.3882340615778|-5.3882340615778|-5.4413710110484|-5.4698459022353|-5.4698459022353|-5.4698459022353|-5.4698459022353|-5.4698459022353|-5.5214001652076|-5.5214001652076|-5.5214001652076||-5.5279018462531|-5.5279018462531|-5.5319847548276|-5.5319847548276|-5.5319847548276|-5.5799828595883|-5.6777587010867|-5.698012958739|-5.698012958739|-5.698012958739|-5.698012958739|-5.7789034697456|-5.8343371917851|-5.9670412595677|-5.9722679782364|-6.0592306960452|-6.0592306960452|-6.0592306960452|-6.0592306960452||||-6.0592306960452|-6.0592306960452|-6.211922816527|-6.3265808733438|-6.5200899345052|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.2321743912876|5.2321743912876||5.2321743912876|5.2321743912876|5.2321743912876|5.2321743912876|4.9424158938925|4.9093509391723|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.4057411964159|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.0939591752209|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|-4.5680344272501|||||||-4.5899807848614|-4.5899807848614|-4.6999785544786|-4.7166431350082|-4.7254489766015|-4.7254489766015|-4.7254489766015|-4.7254489766015|-4.7254489766015|-4.7254489766015|-4.7254489766015|-4.977845082674|-4.977845082674|-4.977845082674|-5.0092721757995|-5.1364136335703|-5.3265704708466|-5.5023008802609||-5.6764452699242|-5.9404946436946|4.9343611051836|4.9343611051836|4.9343611051836|4.9343611051836|4.2737343896538|4.2552245546429|4.2552245546429|4.2552245546429|4.2552245546429|4.2552245546429|4.2552245546429|4.2552245546429|4.1557882909542|4.1557882909542|4.1557882909542|4.1085098047778|4.1085098047778|4.1085098047778|4.1085098047778|4.0083442815724|3.9926047202153|3.8640052340873|3.8369819085843|3.8369819085843|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.7815605247333|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784||||||3.5612933920337|3.4531038653534|3.2195598694661|3.2139554523736|3.1239444953137|-3.4523983077243|-3.4523983077243|-3.4523983077243|-3.4523983077243|||-3.5226647937778|-3.5651830925415|-3.5896478906683|-3.6048121927466|-3.6048121927466|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6301020638821|-3.6508051221603|-3.6508051221603|-3.6614500753343|-3.7360556382007|-3.7467285017246|-3.798844682001|-3.798844682001|-3.798844682001
07262|101127|/equities/founder-securi|SHANGHAICOMP||8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|7.8623245677086|7.84869379034|7.7135486495755|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.5642424349577|7.5642424349577|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5408355454083|7.4931503114298|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4621891985247|7.4621891985247|7.4621891985247|7.4168384587703|7.4168384587703|7.3323846307934|7.3323846307934||7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3318750673081|7.3318750673081|7.3318750673081|7.3318750673081|7.3318750673081|7.2993057098151|7.2597842046686|7.255129080832|-7.6622317399879|-7.6622317399879|-7.6622317399879||||-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.8541463311402||7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.6553268683316|7.6553268683316|7.6081411322357|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|||||||-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.1526400711401|-8.2823777625145|-8.391269212542|-8.391269212542|-8.4336654825686|-8.4336654825686|-8.5807393572594|-8.8191546623205||-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.5018356805991|-9.6637062503178|-9.6959953309674|-9.6959953309674|-9.7716611757961|8.6373554649611|8.6373554649611|8.6373554649611|8.6373554649611|8.6373554649611|8.6373554649611|8.167061746414|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.584285637517|-9.584285637517|-9.584285637517|-9.584285637517|-9.584285637517|-9.6675396459844|-9.8162831987307|-9.8162831987307|-10.078647901103|-10.421831503494|8.9475541755208|8.9475541755208||||||8.2239489737097|7.4371656778723|6.984710523041|6.984710523041|6.6374563867868|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|||-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.2716432965812|-7.3749297858532|-7.3749297858532|-7.5388110745015|-7.5859013252856|-7.6760013559794|-7.714446171493|-7.7942232276996
07263|100741|/equities/founder-tech|SHANGHAICOMP||5.4365847536644|5.4365847536644|5.3273161725558|5.3203513971475|4.9970572647681|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9517757255994|4.9124389468842|4.9124389468842|4.6960540900603|4.6960540900603|4.6960540900603|4.6960540900603|4.4795045731217|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.3732773574682|4.3391972153818|4.262441380094|4.1265675403519|-4.5109790132553|-4.5109790132553||-4.5152796012098|-4.5152796012098|-4.5152796012098|-4.5441999415485|-4.5463329663903|-4.589814569225|-4.6714604978981|-4.7099561829504|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964||||-4.7160763681964|-4.7160763681964|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.8418617732044|-5.0754018896947||-5.3904463840998|-5.4606130154384|-5.4606130154384|-5.5979035995021|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.7879442860383|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|||||||4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.4608938660024|4.4320910876914|4.4320910876914|4.264833944007|4.264833944007|4.264833944007|4.264833944007|4.264833944007|-4.8623485331766|-4.8623485331766|-4.8623485331766|-4.8623485331766|-4.9371751574799|4.1318272068163||4.1318272068163|4.1318272068163|4.1318272068163|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|4.0675746607312|3.6295276137997|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.3935059103313|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1106245081484||||||2.8406937034991|2.6335486871298|2.5116033120283|-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.8985854256412|||-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9520532729247|-2.9783925747451|-3.0137695179578|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|16.730492707889|16.277769747487|16.224187629213|15.734653438452|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.919630406516|-18.174589658464|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.431785104182|14.879206018875|14.548006513858|-16.538781461239||-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239||||-16.538781461239|-16.84642384794|-17.043804309397|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-18.18429550058|14.76206835199||14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.63249231769|14.63249231769|14.418942262524|14.418942262524|14.121577264069|14.121577264069|14.121577264069|14.121577264069|13.765085539551|13.57478152279|13.57478152279|13.57478152279|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.385745229682|13.293464709057|13.293464709057|13.293464709057|13.293464709057|13.293464709057|||||||13.293464709057|13.293464709057|13.293464709057|12.590602220414|12.590602220414|12.590602220414|12.590602220414|12.590602220414|11.931224201915|11.725805175302|11.528154411431|-13.535463323142|-13.535463323142|-13.535463323142|-13.535463323142|-13.535463323142|-13.535463323142|-13.535463323142||-13.535463323142|-13.535463323142|-13.535463323142|-13.535463323142|-13.535463323142|-13.737737273669|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.119032953879|-14.29674083288|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.458475141464|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585||||||10.044826307295|9.5392511579705|9.2919462227504|9.147718008324|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|||8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.8066844549781|8.7418714195497|8.6318783119881|-9.449776244103|-9.449776244103|-9.449776244103|-9.449776244103|-9.6680844889075|-9.7678712855876|-9.8748574269149|-10.020801082719|-10.020801082719
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-77.682166706957|-78.083520292615|-78.443908452298|-78.866008916725|-79.740565581707|-80.123959960306|-80.274954307702|-80.767728687024|-80.903588905043|-81.083434252945|-81.131716891915|-81.131716891915|-81.131716891915|-81.131716891915|-81.131716891915|-81.131716891915|-81.55449377265|-81.55449377265|-81.55449377265|-81.55449377265|-82.81609986851|-82.82177981877|-83.746980662078|-84.176645061407|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.14505143579||78.14505143579|78.14505143579|78.14505143579|78.12228420505|78.006425097354|77.800473110287|76.928301590911|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622||||-82.19206006622|-82.19206006622|-82.19206006622|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005||77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.453018984574|76.090574513296|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104|72.7041701415|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-79.903777201481|-80.965307747333|||||||-81.018044711751|-81.018044711751|-81.018044711751|-81.875044559552|-82.022992921575|-82.022992921575|-82.022992921575|-82.022992921575|-82.022992921575|-82.022992921575|-82.022992921575|-82.725548453578|-84.270057991091|-85.065619922284|-85.650130246087|-87.041256558017|-88.470288421397|-89.363094278711||81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|81.074982089244|80.973870615653|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.476353637042|-95.883169164991|-96.967964585993|-97.638294255704|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-100.39688000479|-100.39688000479|-100.39688000479|-100.39688000479|-100.64032118461|-100.64032118461|-100.64032118461|-103.76146933924|-105.35977883263|-105.35977883263|91.274560894772|91.274560894772|91.274560894772|91.274560894772|91.274560894772|91.274560894772|91.274560894772||||||87.697845421682|78.179270384985|68.7525209037|-76.469854199594|-76.469854199594|-76.469854199594|-76.469854199594|-76.469854199594|-76.469854199594|||-76.469854199594|-78.039281884504|-78.224759887405|-78.341952666913|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-79.344929454955|-81.103811421033|72.982784512985|72.982784512985|72.982784512985
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6465202583182|3.6465202583182|3.5716893025358|3.5227810047798|3.5227810047798|3.5227810047798|3.5227810047798|3.5227810047798|3.5227810047798|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.8429143061432|-3.8429143061432|-3.9004604408247|-3.9488449570319|-3.9737166162752|-4.0152406688557|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605||-4.0446739472605|-4.0446739472605|-4.0785266070076|-4.1094740130844|-4.1433044648107|-4.1825605206948|3.7149855612425|3.7149855612425|3.7149855612425||3.6100909315152|3.6100909315152|3.6100909315152|3.6100909315152|3.5859765136442|3.5859765136442|3.4799737890784|3.4183041873049|3.4127782029547||||3.4127782029547|3.4127782029547|3.4127782029547|3.4127782029547|3.4127782029547|3.3503091382359|3.3114544735325|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.623695051363|-3.6324389772182|-3.7043767324824||3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.2397327323447|3.1780362813219|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.377786450728|-3.4092071510512|-3.4122310834115|-3.4122310834115|-3.4519234053498|-3.4899148799982|-3.491073808264|-3.491073808264|-3.491073808264|-3.491073808264|-3.491073808264|-3.5273042223975|-3.5432318000343|-3.5432318000343|-3.5432318000343|-3.5432318000343|-3.5432318000343|-3.5432318000343|-3.5432318000343|||||||-3.5802575513551|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6069213576856|-3.6417700699005|-3.6417700699005|-3.6417700699005|-3.6417700699005|-3.7397445893987|-3.8297160838162|-3.9430178507738||-3.9672421994665|-4.0232856793562|-4.0232856793562|-4.0232856793562|-4.0232856793562|-4.0232856793562|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.1634929354054|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.3001241987787|3.0945824722275|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.6067276210108|-3.6067276210108|-3.6067276210108|-3.6067276210108|-3.6067276210108|-3.62525286614|-3.6897253188723|-3.841917094614|-3.8485173873347||||||-3.8485173873347|-3.8485173873347|-3.8485173873347|-3.8485173873347|-3.8485173873347|-3.9050192360792|-3.9755769575871|-4.1367521909914|3.6015915008209|||3.6015915008209|3.6015915008209|3.6015915008209|3.6015915008209|3.6015915008209|3.6015915008209|3.4701016315511|3.3301130940176|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.8453701192619|-3.9504113522373|-4.0287902716357|-4.0909131568479
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||39.013381663364|39.013381663364|39.013381663364|39.013381663364|38.64875739526|38.568063984439|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|35.788787046623|-40.548747343684|-40.548747343684|-40.548747343684|-41.8569524214|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604||37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604||||35.950139602336|35.732072609977|35.732072609977|35.732072609977|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521||35.716123939521|34.638736147755|-40.420496917067|-40.420496917067|-40.420496917067|-40.420496917067|-40.420496917067|-40.420496917067|-40.644443273874|-41.573269685475|-42.429188446169|-43.046637291545|-43.046637291545|-43.046637291545|-43.046637291545|-43.046637291545|-43.384180710191|-43.384180710191|-44.200201111231|-44.212846234333|-44.212846234333|-44.212846234333|-44.212846234333|-44.212846234333|-44.212846234333|38.584629434764|38.584629434764|38.584629434764|38.584629434764|38.584629434764|38.584629434764|38.584629434764|38.584629434764|38.584629434764|36.834588786429|36.586211915884|36.38412321505|35.880138380627|35.822375808933|34.294306793454|-38.564563950065|-38.564563950065|||||||-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.564563950065|-38.68340450764|-39.101005517115|-39.238339276965|-40.545377355875|-41.922086510462||36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.512923089784|36.345468777331|35.780184927714|35.780184927714|35.780184927714|35.780184927714|35.571319146434|-42.64059217324|-42.64059217324|-42.64059217324|-42.64059217324|-42.64059217324|-42.64059217324|-42.64059217324|-42.64059217324|-44.796768589706|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|35.872365113245|35.872365113245|35.872365113245|35.872365113245|35.872365113245|33.974851948405|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-43.515729176088|37.826508043377|37.826508043377|37.468342779045||||||33.163713452954|28.404680885362|25.68621150835|25.68621150835|23.655790666559|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|||-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-28.181453700392|-29.336060307123|-29.747290052416|-30.554210571715|-31.085789367302|-31.934210959125|28.638919822605|28.638919822605
07268|100905|/equities/fujian-cement|SHANGHAICOMP||5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.6444706113927|4.6444706113927|4.6444706113927|4.6444706113927|4.4205229449926|4.3266922554107|4.3168803410101|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2731324831567|4.2731324831567|4.2412582679945|4.2186201727343|4.2095781604397|4.1728646269493||4.1565162330924|4.1122403840288|4.1096319969798|4.1096319969798|4.1096319969798|4.1096319969798|4.1096319969798|4.1096319969798|4.0995911289481|4.046212373975|3.9830136418376|3.9751047162704|3.9751047162704|3.9751047162704|3.9751047162704|3.9751047162704|3.9199441456123|-4.3791715635279|-4.3791715635279||||-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3879684224636|-4.5971870306367||4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|3.9237874725866|3.9237874725866|3.9237874725866|3.9237874725866|3.827541613955|3.7772683571651|3.7025202988335|3.6461336346411|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.6125647813361|3.5295164088718|-4.0258511399218|-4.0258511399218|-4.0258511399218|||||||-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.0258511399218|-4.216501312674|-4.2725919255104||-4.2725919255104|-4.2725919255104|-4.2725919255104|-4.2725919255104|-4.342324350552|-4.4725826694747|-4.6256473676121|4.0222497560649|4.0222497560649|4.0222497560649|4.0222497560649|4.0222497560649|4.0222497560649|4.0222497560649|3.9140120408748|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5380749885446|-4.5380749885446|-4.5613767979195|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.5070417965726|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|3.3109470975544|3.3109470975544|3.3109470975544||||||3.1716078930592|2.8717865605592|2.7885636100356|2.7885636100356|2.6606261607876|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|||-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402||5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316||||5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|-7.1719047097125|-7.1719047097125|-7.1719047097125|-7.1719047097125|-7.1719047097125||-7.1719047097125|-7.1719047097125|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.6288779471043|5.5548642977215|5.3569327427901|5.3569327427901|5.3569327427901|5.3569327427901|5.3569327427901|5.3569327427901|5.3569327427901|5.157147468677|-6.7284600480216|-6.7284600480216|-6.7527334937141|-6.7538043292439|-6.7538043292439|-6.7538043292439|-6.7538043292439|-7.0242269604379|-7.2013632819579|-7.447070312227|-7.5703336777083|-7.5703336777083|-7.8025927611846|-7.8262259720601|-7.8262259720601|-7.9730288186379|-8.1178096575547|||||||-8.7725660848406|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.2520457589205|6.0483845167222|5.8470936807065||4.8823261031474|4.5170292599296|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.304461777487|4.2366241749553|3.7490268610615|3.6016968248838|3.5842642821408|3.5842642821408|3.5842642821408|3.5842642821408|3.5842642821408|3.5842642821408|3.477980624199|3.477980624199|3.3855339405273|3.32614878784|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6982828479891|-3.7042032062881|-3.7641146646465|-3.7762386783985|-3.8302651097408|3.2369276229948||||||3.0643639900519|2.9487378043415|2.8563752751087|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|||2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992
07270|100301|/equities/fujian-express|SHANGHAICOMP||-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6165116082487|-3.6361240028074|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6575844115226|-3.6850937810439|-3.6986744905523|-3.6986744905523|-3.6986744905523|-3.6986744905523|-3.7024161180977|-3.7115734772687|-3.7228594308435|-3.7292882739768|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131||-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7547431253467|-3.7580479408937|-3.7967200439989|-3.8341334044734|-3.8368313797952|-3.8368313797952|-3.8391743614646|-3.8391743614646|-3.87607950222|-3.87607950222|-3.9081273536737|-3.9081273536737|-3.9081273536737|-3.9081273536737|-3.9081273536737|-3.9081273536737||||-3.9270002487366|-3.9270002487366|-3.9270002487366|-3.9270002487366|-3.938889106453|-3.9809878096984|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754||3.7726454807958|3.7473839337783|3.6798709029574|3.6531899764161|3.6526419853994|3.6526419853994|3.6384911642945|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|||||||3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6281578762159|3.6281578762159|3.6281578762159|3.6281578762159|3.6281578762159|3.6281578762159||3.6281578762159|3.6268421392557|3.6114913336565|3.6113695875392|3.6113695875392|3.6113695875392|3.6113695875392|3.6113695875392|3.6113695875392|3.6113695875392|3.6113695875392|3.5270773322037|3.5150859124849|3.5145398783894|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7650379448023|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|3.5048974119167||||||3.3876636516762|3.2412930210113|3.1742145043479|-3.4953505868793|-3.4953505868793|-3.4953505868793|-3.4957313724797|-3.4957313724797|-3.4957313724797|||-3.4957313724797|-3.4957313724797|-3.4957313724797|-3.5463681693917|-3.5759504246767|-3.5759504246767|-3.5759504246767|-3.5759504246767|-3.618278363022|-3.6288004042593|-3.6288004042593|-3.6886671253804|-3.7138483211292|-3.7138483211292|-3.7303870303645|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||29.892506011226|29.892506011226|29.892506011226|29.892506011226|29.665006831727|28.591117014975|27.698464409611|-32.304523612037|-32.304523612037|-32.304523612037|-32.304523612037|-32.304523612037|-32.304523612037|-32.672249424209|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.604396338412|27.807105482893|-32.950706722864|-32.950706722864|-32.950706722864|-33.740784382962|-33.883932013745|-33.883932013745|-34.462146012248|-34.637940106857|-35.229933405439|-35.361435494557|-35.361435494557|-35.361435494557|-35.361435494557|-35.361435494557||-35.361435494557|-35.746595578872|-35.823438756425|-37.182710772045|-37.674147700684|-37.674147700684|-38.794608751289|-39.474566847475|-41.125074393651|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.465966197715||||34.465966197715|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.691092005396||34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|32.321786883416|32.321786883416|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.970464845517|31.104523018086|31.104523018086|30.11891484601|30.01341223254|||||||30.01341223254|29.416570605329|29.016746244487|27.748606268627|27.483565891041|27.483565891041|27.483565891041|27.483565891041|26.633405036677|25.011561944472|23.881990406233|-32.987264970248|-32.987264970248|-32.987264970248|-32.987264970248|-32.987264970248|-33.411405196129|-34.70878411922||-35.089185335268|-35.089185335268|-35.089185335268|-35.089185335268|-35.089185335268|-35.089185335268|-35.089185335268|-35.089185335268|-35.089185335268|-35.089185335268|-35.948538146669|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|27.516381582723|25.397850909961|25.397850909961|25.397850909961|25.397850909961|25.397850909961|25.397850909961|22.139833043166|19.617592889013|18.810102760728|16.865668945771|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.74422487302|-19.74422487302|-19.832471837416|17.021548481288|17.021548481288|17.021548481288||||||14.657275804217|13.429750425215|-14.397211261799|-14.397211261799|-14.397211261799|-14.397211261799|-14.438224051973|-14.438224051973|-14.440804665376|||-14.799227283055|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.132704808435|-15.132704808435|-15.132704808435|-15.132704808435|-15.132704808435
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||-9.8647632580453|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8937041210715|-9.9413383192027|-10.037288028545|-10.037288028545|-10.037288028545|9.5817785422408|9.5817785422408|9.5817785422408|9.5441987426638|9.4435542856719|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4374316009694|9.3732574022273|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335||9.3677611265335|9.358623442137|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851||||9.3409161780851|9.3409161780851|9.3409161780851|9.193240295359|9.1602669672927|9.0659899443376|9.0659899443376|9.0659899443376|9.0575036314109|9.0575036314109|9.0575036314109|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608||8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.9467016450561|8.9085571757066|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.2060341279028|-9.2361486664875|-9.3290544871339|-9.3539490041743|-9.3793883652168|-9.4454308980789|-9.5210342400699|-9.538498199983|-9.538498199983|-9.538498199983|-9.538498199983|-9.538498199983|-9.538498199983|-9.538498199983|-9.538498199983|-9.538498199983|-9.5627761295588|-9.6006492424344|-9.6006492424344|-9.6518244107199|-9.6518244107199|-9.6518244107199|-9.6518244107199|-9.7212817676044|||||||-9.7212817676044|-9.7212817676044|-9.7884306685751|-9.7884306685751|-9.7884306685751|-9.7884306685751|-9.7884306685751|-9.7884306685751|-9.7884306685751|-9.7884306685751|-9.7884306685751|-9.83270086366|-10.000778241489|-10.153245019734|-10.153245019734|9.3990082681082|9.3990082681082|9.3990082681082||9.3990082681082|9.3990082681082|9.3990082681082|9.3990082681082|9.3990082681082|9.3990082681082|9.3520929589027|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.240578556046|-10.320087326881|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.424690949885|-10.561323576468|-10.581830440392|-10.581830440392|-10.581830440392|-10.581830440392|-10.581830440392|-10.581830440392|-10.607034085449|-10.674482158219|-10.734424647794|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038||||||8.9928336938502|-9.9019852317872|-9.9019852317872|-9.9019852317872|-9.9019852317872|-9.9019852317872|-9.9422471037782|-9.9422471037782|-9.9422471037782|||-9.9422471037782|-9.9422471037782|-9.9841635482485|-10.161848202566|-10.357053376149|-10.557837275344|-10.678708054046|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.873023583208|-11.041693186003|-11.097992233919|-11.11182940393
07273|942796|/equities/furi-elec|SHANGHAICOMP||9.536636580866|9.536636580866|9.536636580866|9.4568186223964|9.3636875616687|9.225763637399|9.0119598514231|8.8451357278304|8.8451357278304|8.8162622355837|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.7177690481805|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644||8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.7700074815604|8.5995156499894|8.5995156499894|8.5016836295693|7.9857598554391||||-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.489986490624|-9.9683181173458||-10.640353773132|-10.902059023132|-10.986369965682|-10.986369965682|-11.32429951894|-11.566999480324|-11.696110669327|-12.007900493622|-12.277112132179|-12.932902475051|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|10.428602946701|8.7918640398048|8.7918640398048|8.7918640398048|8.7918640398048|8.7918640398048|8.7918640398048|8.7918640398048|8.7918640398048|8.7159601078058|8.6582891527839|8.4814322860183|7.9765914183129|-9.7887762763779|-9.7887762763779|||||||-9.8225628685412|-9.8225628685412|-9.8991984442521|-9.8991984442521|-9.8991984442521|-9.8991984442521|-9.8991984442521|-9.8991984442521|-9.8991984442521|-9.8991984442521|-9.8991984442521|-10.417442648019|-10.631978384378|-10.631978384378|-10.631978384378|-10.751087470984|-11.021651545836|-11.021651545836||-11.422946443904|-11.982162571338|-12.05013895671|-12.05013895671|-12.226821376664|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-12.790646096304|-13.016868540111|-13.016868540111|-13.016868540111|-13.016868540111|-13.550408942239|-13.57600970482|-14.372233128274|-14.730258861874|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|10.714165238177|8.8668500887416|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|7.9352831523447|7.5353142597972|7.173865192517|7.173865192517|7.173865192517|7.173865192517|7.173865192517|7.173865192517||||||6.5054056306508|6.2915616984529|6.0841501901379|6.0841501901379|6.0099382545024|6.0099382545024|5.500600802869|5.500600802869|5.500600802869|||5.500600802869|5.500600802869|5.500600802869|5.500600802869|5.500600802869|5.500600802869|5.500600802869|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134
07274|100650|/equities/fynex-textile|SHANGHAICOMP||6.18994284999|6.18994284999|6.18994284999|6.18994284999|6.18994284999|6.1110475475217|6.088386263519|6.041503853778|6.041503853778|6.041503853778|6.041503853778|6.041503853778|5.9502247036948|5.9502247036948|5.9502247036948|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.8795859568897|5.8795859568897|5.724540073958|5.6389333487517|5.6238148478409|5.5725718634813|5.515635717521|5.3845951166527|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632||5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.1467222342077|5.1263579670128|4.9792867306798||||4.8230963419907|4.78405532706|4.78405532706|4.78405532706|4.7311727456276|4.7307473213611|4.6074970597622|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.2588116051205|-5.4736793705101||-5.630449303928|-5.630449303928|-5.630449303928|-5.630449303928|-5.698261894757|-5.698261894757|-5.698261894757|-5.698261894757|5.289380671297|5.289380671297|5.289380671297|5.289380671297|5.289380671297|5.2498674941444|5.1675959893083|5.1675959893083|5.1675959893083|5.0678846116436|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|||||||-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.569087357822|-5.6016281495332|-5.6016281495332|-5.6016281495332|-5.6016281495332|-5.6016281495332|-5.8279202392631|-5.9225218722004||-5.9225218722004|-5.9225218722004|-5.9225218722004|-5.9225218722004|-5.9225218722004|-6.0733574704747|-6.2670637850872|5.6729040277273|5.6729040277273|5.6729040277273|5.6729040277273|5.6729040277273|5.6098933365909|5.5743259221279|5.5134889144912|5.5134889144912|5.4060986063232|5.3665939200074|5.3665939200074|5.3665939200074|5.3665939200074|5.3545490755141|5.171165335344|5.0668503842605|4.9830870758178|4.9830870758178|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.8945009496932|4.8945009496932|4.740595518208|4.740595518208|4.740595518208|4.740595518208|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2635672154295|-5.2635672154295|-5.3171198473874|-5.3171198473874|-5.3751331287957|4.7076501491007|4.7076501491007|4.7076501491007||||||4.462389032304|4.2637658563584|4.1302953525086|4.1186613025157|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|||4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|3.9695279012927|-4.4214113799525|-4.4214113799525|-4.4214113799525|-4.4214113799525|-4.4214113799525|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.844849108485|5.8432088619736|5.8432088619736|5.8180096421272|5.7692866812369|5.7692866812369|5.7692866812369|5.7692866812369|5.7692866812369|5.7279311548564|5.7279311548564|5.7279311548564|5.6960344459053|5.65948281304|5.6405364939014|5.5989293200484|5.5626993292693|5.5341101613446|5.5245670705817|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174||5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.51565993126|5.4818443754842|5.4398270955273|5.4290656100138|5.4290656100138|5.4290656100138|5.4290656100138|5.4290656100138|5.3789617496976|5.3599574784712|5.3138923111216||||5.3138923111216|5.3138923111216|5.2904359171408|5.2899288413279|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.795335497985|-5.9200307105682||-5.9200307105682|-5.9200307105682|-5.9200307105682|-5.9200307105682|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.4765104473312|5.4630995871942|5.4630995871942|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745|5.413930274557|5.3521445079103|-5.7577984875784|-5.7577984875784|-5.7577984875784|||||||-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.7577984875784|-5.8297761354563|-5.8499855621431|-5.8499855621431|-5.8499855621431|-5.8499855621431|-6.0033175000188|-6.1192416094671||-6.1529997371551|-6.1529997371551|-6.1529997371551|-6.1529997371551|-6.1529997371551|-6.2177774931453|-6.3814194760347|5.6891953163592|5.6891953163592|5.6891953163592|5.6891953163592|5.6891953163592|5.6756916233314|5.6756916233314|5.6756916233314|5.6756916233314|5.6756916233314|5.6277045662366|5.6277045662366|5.6277045662366|5.5557827083228|5.4597588212356|5.4394208691006|5.4394208691006|5.4394208691006|5.4394208691006|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3723558306901|5.3723558306901|5.2770618730351|5.2095132463027|5.1772367284087|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818||||||4.9149978900795|4.6977753136826|4.5669727032132|4.5477472350274|4.3941637195122|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|||-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.8252068575109|-4.8892632972095|-4.8892632972095|-4.8892632972095
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||-20.572138961952|-20.832930760032|19.393666347876|19.393666347876|19.393666347876|19.393666347876|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.342158384698|-20.421842331773|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716||19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.0102958131|19.0102958131|19.0102958131|19.0102958131|19.0102958131|18.869216646106|18.823507785022|18.823507785022|18.823507785022|18.755009120504||||18.574454565622|18.486616315419|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-21.101647749038||19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.067643393517|18.95530065311|18.95530065311|18.95530065311|18.95530065311|18.95530065311|18.924759786221|18.924759786221|18.924759786221|18.924759786221|18.761955809696|-20.821889390746|-20.821889390746|-20.821889390746|-20.821889390746|-20.821889390746|-20.821889390746|-20.821889390746|-20.908446344002|-20.908446344002|-20.908446344002|-20.908446344002|-20.908446344002|-20.908446344002|-20.908446344002|-21.0938297204|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|||||||-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.191555617815|-21.339870135651|-21.339870135651|-21.339870135651|-21.495158010547|-21.495158010547|-21.495158010547|-21.495158010547||-21.616286919983|-21.81698531406|-22.483316837603|-22.958685171664|-23.42631728126|-23.752020273753|-23.85307961867|-23.85307961867|-23.85307961867|-23.894533172424|-24.082694908198|-24.082694908198|-24.475566463557|-24.475566463557|-24.475566463557|-24.475566463557|-24.475566463557|-24.475566463557|-24.475566463557|-24.836741426352|-25.270268734697|-25.385965918364|-25.385965918364|-25.385965918364|-25.385965918364|-25.385965918364|-25.684961529641|-26.305513722001|-26.492671138341|-26.492671138341|-26.642412536999|-28.408791296637|-29.128102241794|-29.772890871145|-30.082656773569|-30.761286109291|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.565095306902|-32.438439026441|-32.684932539822|-33.435480248003|27.767749581606|27.767749581606|27.767749581606||||||26.280277448529|-30.835238600662|-30.835238600662|-30.835238600662|-30.835238600662|-30.835238600662|-30.870820523292|-30.985642881783|-30.985642881783|||-32.12349220955|-33.017213680607|-33.859151972496|-33.859151972496|-35.38628052469|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|29.972554373455|28.502282221794|28.248647883733|28.137384948024|28.085429148419|25.659623311231|25.659623311231
07277|100583|/equities/fj-longking|SHANGHAICOMP||11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.662616116442|11.662616116442|11.589573019785|11.560636434336|11.446935807229|11.446935807229|11.446935807229|11.446935807229|11.446935807229|11.446935807229|11.44689617157|11.44689617157|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.29146582824|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922||-11.945451563922|-11.945451563922|-11.945451563922|-11.976612535149|-12.068458785647|-12.182417898553|-12.182417898553|-12.209353373202|-12.215947863959|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633||||-12.283529212633|-12.283529212633|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.426376850553|-12.531529354991|-12.560032659042|-12.636334044691|-12.636334044691|-12.636334044691|-12.636334044691|-12.636334044691|-12.861482310026||12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.256358294798|12.073456911976|12.073456911976|12.073456911976|12.073456911976|12.073456911976|12.073456911976|-12.81587736642|-12.81587736642|-12.81587736642|-12.81587736642|-12.81587736642|-12.861530860659|-12.861700729525|-13.020778448489|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|||||||-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.074883935335|-13.120426493091|-13.200300950498|-13.200300950498|-13.200300950498|-13.200300950498|-13.200300950498|-13.200300950498|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487||12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.159843932487|12.153160425135|12.083511189298|11.939767388743|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.132742855864|-13.133664111801|-13.133664111801|-13.133664111801|-13.133664111801|-13.133664111801|-13.379626729431|-13.450696603393|-13.461329822116|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.046949683406|12.046949683406|11.663277002152|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.694393945729|-13.837104030225|11.737662108107||||||11.517957774979|10.844953422394|10.545559565038|10.545559565038|10.170621730454|-10.957452047939|-10.957452047939|-10.957452047939|-10.957452047939|||-10.957452047939|-11.059946313032|-11.062718142545|-11.459131865011|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.785282511436|-11.904864548382|-11.904864548382|-11.904864548382|-11.904864548382
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.07263331795|14.793619749284|14.793619749284|14.624578605467|14.34241673628|14.34241673628|14.34241673628|14.34241673628|14.34241673628|14.119897332205|14.119897332205|14.08977721681|14.08977721681|14.08977721681|14.08977721681|14.06308628177|-16.202409954352|-16.202409954352|-16.202409954352|-16.202409954352|-16.202409954352|-16.575455740075|-16.838283409654|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276||14.280101434396|13.19012509649|13.19012509649|12.947002190543|12.947002190543|12.947002190543|12.947002190543|12.947002190543|12.947002190543|12.036113759094|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251||||-13.567256407251|-13.567256407251|-13.567256407251|-13.751304025402|-13.751304025402|-13.781239821281|-13.781239821281|-13.799155051803|-13.830728009118|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.930508208886||12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.127256982864|11.109729785986|11.066366640801|10.785406925143|10.463785438473|10.322540155975|10.140975059216|10.140975059216|10.029972196889|9.9627472308747|9.878715872434|9.878715872434|9.878715872434|9.878715872434|9.878715872434|9.878715872434|9.6674624810254|9.4116246313558|9.3523613711978|9.2498452156544|9.1514759262109|||||||9.1514759262109|9.1110845362372|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.027601597788|-11.146223357521|-11.206915488069|-11.755461549566|-12.218290540693||-12.633656048242|-13.381840201952|12.052543249717|12.052543249717|10.543381628052|9.3837568325644|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|9.1756284008049|8.9023644404967|8.6559609260117|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.3876729594459|8.3876729594459|8.3720035919425|8.3720035919425|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276||||||7.8410427581767|7.4111589073583|7.175732042993|-7.8813056954792|-7.8813056954792|-7.8813056954792|-7.8813056954792|-7.8813056954792|-7.8813056954792|||-8.052561628493|-8.2022907597846|-8.2620654845033|-8.2620654845033|-8.2620654845033|-8.4305221412781|-8.4305221412781|-8.4305221412781|-8.4789134500428|-8.6937929257203|-8.695793470783|-8.695793470783|-8.7675483591501|-8.802831849251|-9.0398130513936|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|-23.777153905604|-23.777153905604|-23.777153905604|-23.777153905604|-23.777153905604|-24.254614653823|-24.819031356584|-24.819031356584|-25.522813080429|-25.707570233477|-25.918410582159|-26.562122127319|-26.89867075199|-26.89867075199|-27.574634109538|-27.754593145628|23.241862946988|23.241862946988|23.241862946988||23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|21.814846760962|19.437608355652||||16.636786481154|16.073096933643|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-20.65153170594|16.829816829368||16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.633724002687|16.633724002687|14.285249476795|13.650694941122|13.650694941122|13.650694941122|13.650694941122|12.580771656653|11.180302111993|11.1742243951|10.857471698461|10.765524115759|10.477248843729|10.357498469419|10.145935311544|10.145935311544|10.145935311544|10.145935311544|10.145935311544|10.145935311544|10.145935311544|10.145935311544|10.145935311544|||||||10.145935311544|10.145935311544|10.145935311544|10.145935311544|10.145935311544|9.2727057830366|9.2407306694572|9.2407306694572|9.2407306694572|9.2407306694572|-10.377668948562|-10.377668948562|-10.377668948562|-10.377668948562|-10.377668948562|-10.40574327618|-10.706381810043|-10.952060902611||-10.952060902611|-10.952060902611|-10.952060902611|-10.952060902611|-10.952060902611|-11.065067675926|-11.076742281756|9.9584086867991|9.9584086867991|9.9584086867991|9.9584086867991|9.9584086867991|9.9584086867991|9.9584086867991|9.9584086867991|9.9584086867991|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.728784570421|9.5331296505325|9.5331296505325|9.3595878881208|9.3133378812141|9.3133378812141|9.3133378812141|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.470246206661|-10.580829394018|-10.602588137163|-10.713431049467|9.3875710220154|9.3875710220154|9.3875710220154||||||8.6900782818061|8.2367541254077|7.9619488650465|7.8877207895014|-8.5097788266853|-8.5097788266853|-8.5097788266853|-8.5097788266853|-8.5097788266853|||-8.5097788266853|-8.5097788266853|-8.5475322595918|-8.6039248165912|-8.6299158398119|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7888231498679|-8.8438553936051|-8.8438553936051|-9.0681722568987|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.54435402866|6.4998376051121|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.2789055138478|6.2789055138478|6.2789055138478|5.9655700182404||5.9655700182404|5.9655700182404|5.8528557061582|5.5126170846521|5.4479931323578|5.4479931323578|5.4479931323578|5.4479931323578|5.3905479343788|5.1689421238784|5.1350521264111|5.1350521264111|5.126978062999|5.126978062999|4.6494202342428|-5.769708983048|-5.769708983048|-5.769708983048|-5.769708983048||||-5.769708983048|-6.0530101634222||5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|4.6015322942741|-5.857737927377|-5.857737927377|-5.9032343491038|-5.9032343491038||-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9585936714234|-6.0767708806001|-6.1286341379972|-6.250149218119|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|-6.3158984769178|||||||-6.3158984769178|-6.8287762126208|5.7491292708266|5.7491292708266|5.7491292708266|5.7491292708266|5.7491292708266|5.7491292708266|5.6179215900487|-6.6857760786046|-6.6857760786046|-6.8573152379734|-6.8573152379734|-6.8573152379734|-6.8573152379734|-6.8573152379734|-7.1859061537565|-7.3471178543105||-7.3684642857461|-7.3921825428969|-7.4533366406086|-7.4533366406086|-7.4533366406086|-7.6409296684931|-7.9138060254747|-7.9138060254747|-7.9138060254747|-8.1408957555222|7.0198913276644|7.0198913276644|7.0198913276644|7.0198913276644|7.0198913276644|7.0198913276644|7.0198913276644|7.0198913276644|7.0198913276644|7.0198913276644|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.7046271151064|6.3545856548413|6.0402389057974|6.0402389057974|6.0402389057974|6.0402389057974|5.8671040925932|5.8671040925932|5.8671040925932|5.6272577802479|5.6272577802479|5.6272577802479|5.6272577802479|5.6272577802479|5.6272577802479||||||5.318619706028|5.0529106742732|4.923778634821|4.923778634821|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|||4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2371811561706|2.2252012947006|2.1980014618683|2.1939198626022|2.1939198626022|2.1939198626022|2.1939198626022|2.1939198626022|2.1939198626022|2.1893139249804|2.1893139249804|2.1893139249804|2.1570154965721|2.1426734454351|2.1426734454351|2.1313038277314|2.1297820196864|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1097917247076|2.0931019174014|2.092434536054|2.092434536054||2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.0888161379256|2.0697957098659|2.0690687379935|2.0690687379935|2.0490311456286|2.0490311456286|2.0490311456286|2.042812368667|2.0309026212559|-2.1972847185406|-2.1972847185406||||-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.2753164196316||-2.3507152557459|-2.3507152557459|-2.3507152557459|-2.3519058492545|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3855748592005|-2.4117498329597|-2.4189463959136|-2.4189463959136|-2.4189463959136|-2.4189463959136|-2.4189463959136|-2.4189463959136|-2.4414770482988|-2.4414770482988|-2.5066411229207|-2.5233224154787|-2.5233224154787|-2.5545339779862|-2.5545339779862|-2.5545339779862|-2.5545339779862|-2.5545339779862|-2.5545339779862|-2.5572600052101|||||||-2.5745185772263|-2.5745185772263|-2.6344650630247|-2.6371834415078|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7021985964171|-2.7922687124769|2.3174359001365||2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.3174359001365|2.2620813907477|2.2620813907477|2.2292201481528|2.2292201481528|2.2292201481528|2.1880222782235|2.1367659739316|2.1367659739316|2.1367659739316|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.0817235219452|2.0817235219452|2.0137564856293|2.0137564856293|2.0137564856293|2.0097294072842|1.9613659095472|1.9554066339804|1.917118580217|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1669236249568|-2.1749151157938|-2.2087945858199|-2.2269939890127|-2.2533266533989|-2.2759185090747|-2.3271317763557|2.0037424516424||||||1.884158460271|1.7879538116319|1.7271709240656|1.7251898422485|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|||1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6695130731936
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||15.480952894664|15.480952894664|15.480952894664|15.480952894664|15.421059144842|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|14.806171041781|14.559079282874|14.519532911638|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202||14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.310470314214|14.310470314214|14.160522323393|13.85169204688||||13.724432960462|13.724432960462|13.724432960462|13.724432960462|13.724432960462|13.724432960462|13.247147788948|13.109504099179|13.109504099179|12.84693875914|-15.20166820714|-15.20166820714|-15.20166820714|-15.20166820714|-15.20166820714|-15.20166820714|-15.587408640088|-16.420454451443||-17.534756263462|-17.534756263462|-17.534756263462|-17.534756263462|-17.895713799708|-17.895713799708|-17.895713799708|-17.895713799708|-17.92968277745|16.134466020505|16.134466020505|15.81496211361|15.771068692993|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.565625403917|15.565625403917|15.45347237432|15.320646358652|15.320646358652|15.320646358652|15.320646358652|15.320646358652|15.320646358652|15.320646358652|14.974606912581|14.969563291302|14.841182176526|14.517423568231|-16.429586212534|||||||-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.429586212534|-16.488077852977|-16.488077852977|-16.488077852977|-16.488077852977|-16.488077852977|-17.087308483932|-17.520342806549||-18.198158029683|-18.210929039283|-18.210929039283|-18.210929039283|-18.210929039283|-18.210929039283|-18.210929039283|-18.210929039283|-18.210929039283|-18.210929039283|-18.501032753304|16.403622596635|16.403622596635|16.403622596635|16.403622596635|16.403622596635|16.403622596635|16.403622596635|16.403622596635|16.403622596635|16.403622596635|16.403622596635|14.922742699858|14.922742699858|13.723412520058|-16.660354418069|-16.660354418069|-16.660354418069|-16.660354418069|-16.660354418069|-16.660354418069|-16.673171885046|14.498978340036|14.498978340036|14.498978340036|14.498978340036|14.406087199192|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.304074733684|14.124204181745|14.124204181745|14.124204181745||||||12.826893990917|12.087659881824|11.601288475719|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|||-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.614066610318|-13.731184917006|-13.810204988622|-13.866894993411|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942||12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.679878216202|12.679878216202|12.679878216202|12.679878216202|12.679878216202|12.679878216202|12.377643034651|12.247936749673|12.105485254102|11.912882917669||||11.912882917669|11.774869673282|11.582633381453|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.906481958528||11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.676520636217|11.676520636217|11.676520636217|11.639842998366|11.639842998366|11.639842998366|11.485381085984|11.413201340163|11.407446287434|11.243273256399|11.181414549194|10.979154012628|10.979154012628|10.647618929473|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|||||||-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.751758589994|-11.849175787249|-11.907417615563|-12.060463782052|-12.085515150207|-12.135636081394|-12.135636081394|-12.184595891829|-12.328994933097|-12.488450610746|-12.488450610746|-12.763834039491|-13.519259762015|11.930860282554||11.930860282554|11.930860282554|11.930860282554|11.930860282554|11.930860282554|11.930860282554|11.930860282554|11.930860282554|11.921899797023|11.921899797023|11.921899797023|11.694332654278|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.929706930769|-12.975316924387|-12.975316924387|-13.162574258705|-13.274190226237|-13.274190226237|-13.274190226237|-13.524655703085|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.658082709079|-13.714423220546|-13.714423220546|-13.991756966564|-13.991756966564|-14.322507649498|-14.491674827024|12.487253249814|12.487253249814||||||12.16139233237|11.516546754103|10.983941215123|10.978823602029|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|||-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-12.278701341237|-12.338830914124|-12.338830914124|-12.338830914124|-12.338830914124
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||34.434838883229|34.434838883229|34.434838883229|34.434838883229|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|33.312019456736|33.312019456736|33.13113330615|-36.628007159305|-36.628007159305|-36.628007159305|-37.077231974152|-37.513590277066|-37.747693841182|-37.747693841182|-37.747693841182|-37.747693841182|-37.747693841182|-38.031326312183|-38.212128501667|-38.212128501667|-38.212128501667|-38.212128501667|-38.212128501667||-38.212128501667|-38.212128501667|-38.212128501667|-38.735699394824|-39.146886538004|-39.758209332863|-40.293837523067|-40.293837523067|-40.629262473411|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415||||35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415||35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|31.220101876393|30.627889575048|28.701543743393|28.104559795088|28.104559795088|27.0133995392|26.843394391585|26.843394391585|26.584251801232|26.584251801232|26.156854920009|26.156854920009|25.474283011334|24.996727079949|-28.43289023153|-28.43289023153|-28.7204330311|-29.278259050601|-29.978066404389|-30.147850945842|-30.426965194692|-30.426965194692|-30.426965194692|-30.426965194692|-30.426965194692|||||||-30.527739796097|-30.908599413164|-31.493331789391|-31.493331789391|-31.502578547398|-31.502578547398|-31.502578547398|-31.502578547398|-31.502578547398|-31.502578547398|-31.502578547398|-31.502578547398|-31.502578547398|-31.502578547398|-31.912999168344|-31.912999168344|-32.801665746843|28.198619654603||28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|28.198619654603|27.684459454018|27.684459454018|27.684459454018|27.684459454018|27.684459454018|27.684459454018|27.684459454018|27.684459454018|27.684459454018|27.684459454018|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|24.142100017811|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236||||||21.939393418928|19.982103447009|18.631781794284|-21.616896702955|-21.616896702955|-21.616896702955|-21.658905066185|-21.658905066185|-21.658905066185|||-21.812115392346|-22.181240303935|-22.433598871166|-22.859554788729|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.271452883673|-23.938280719069|-24.134201201628|-24.468555937024|-24.878395727179|-25.430995176128|23.286832880438|23.286832880438
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.428399186289||11.407522689053|11.407522689053|11.407522689053|11.17835846074|11.146800925796|11.146800925796|11.062556507923|11.045618272201|10.960687028452|10.822429563253|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216||||10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216||10.794611035216|10.791790337947|10.722995294088|10.722995294088|10.722995294088|10.722995294088|10.719168429602|10.719168429602|10.719168429602|10.719168429602|10.719168429602|10.719168429602|10.654631514272|10.639590257761|10.53176715016|10.430453366699|10.430453366699|10.330503749254|10.263892543981|-10.886801829324|-10.886801829324|-10.886801829324|-10.886801829324|-10.886801829324|-10.886801829324|-10.886801829324|-10.886801829324|-10.886801829324|-10.985890828222|-10.995515610906|-10.995515610906|-10.995515610906|-11.109217022344|-11.109217022344|-11.176351651532|-11.227328442245|-11.227328442245|-11.227328442245|-11.227328442245|-11.227328442245|-11.227328442245|-11.351739465784|||||||-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.351739465784|-11.728599296225|10.451435427419|10.451435427419|10.451435427419|10.451435427419|10.451435427419|10.451435427419||10.451435427419|10.443261893316|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.38018809085|10.245764422471|10.086931640786|10.086931640786|9.9732577876712|9.967901115486|9.967901115486|9.967901115486|9.967901115486|9.8565572951336|9.7439528807555|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429||||||9.4242640936639|9.1308489336202|8.7848323201282|-9.4404184513085|-9.4404184513085|-9.4404184513085|-9.4404184513085|-9.4404184513085|-9.4404184513085|||-9.5621310000941|-9.6601455747336|-9.7412729328705|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||-57.227091213967|-57.657880779665|-57.861951093813|-57.861951093813|-58.753835498117|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148||56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|55.758265602646|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857||||54.445633101857|53.542925914566|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-58.226577077654|-58.226577077654||-60.603974539203|-61.072192940627|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.732974630781|57.318243355815|57.318243355815|57.318243355815|56.081384388677|55.352647269292|54.386273980719|-58.719472310041|-58.719472310041|-58.719472310041|-58.983300947586|-59.095336886952|-59.134262902549|-59.808624328299|-59.93729150203|-59.93729150203|-59.93729150203|-60.07477079395|-60.583915100257|-60.583915100257|-60.583915100257|-60.583915100257|-60.583915100257|-60.583915100257|-60.722125964872|-60.932362615523|-61.231514678462|-61.982172971868|58.33902369062|58.33902369062|58.33902369062|58.33902369062|||||||58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062|58.33902369062||58.33902369062|57.766139248123|56.947702346895|56.947702346895|56.583000963103|55.893335997144|55.701422413407|55.701422413407|55.701422413407|55.274914326732|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.70856250417|53.068960016434|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363||||||51.447026246176|49.230029204803|48.227427656966|48.227427656966|48.227427656966|48.227427656966|48.110476157751|47.529972762627|46.97663616556|||45.366527457922|45.366527457922|45.366527457922|45.366527457922|45.366527457922|45.366527457922|44.783365562988|44.727070626763|44.485951024832|44.485951024832|44.485951024832|44.485951024832|43.738277839888|43.342728872834|43.342728872834|43.342728872834|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||150.70083564304|150.70083564304|150.70083564304|148.79425921465|146.89418236442|144.99464137496|142.08884720141|142.08884720141|142.08884720141|141.13700602482|141.13700602482|141.13700602482|141.13700602482|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|139.65215382599|139.65215382599|139.65215382599|138.65349329868|-152.32109138129|-152.32109138129|-152.32109138129|-152.32109138129|-152.32109138129|-153.84596657014|-153.84596657014|-154.88663169252|-157.19958910795|-158.12843783534|-158.19072326825|-158.19072326825|-158.19072326825|-158.19072326825|-158.19072326825|-158.4318161973||-158.4318161973|-158.80132682342|-158.80132682342|-161.47147038268|-163.32885543822|-165.70595075818|-168.69494186212|-170.06048600728|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|150.3949993395||||139.6777746703|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|130.60008385744|-163.79322870664|-163.79322870664|-163.79322870664|-163.79322870664|-163.79322870664|-163.79322870664|-167.63581655745|-177.83590654007||148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|134.6566892702|132.42298699293|||||||128.892208109|125.87307087529|125.87307087529|125.87307087529|120.19507129047|119.09008097487|106.9550269753|106.9550269753|106.9550269753|106.9550269753|106.9550269753|106.9550269753|104.73613904916|97.631945723506|97.631945723506|97.631945723506|97.631945723506|97.631945723506||97.631945723506|97.631945723506|97.631945723506|90.82306883444|90.82306883444|90.82306883444|90.82306883444|88.518408697066|81.731448175178|81.731448175178|81.731448175178|81.731448175178|81.731448175178|80.49272389066|78.815805272392|-91.053288885279|-91.053288885279|-91.053288885279|-91.053288885279|-91.053288885279|-91.053288885279|-91.053288885279|-91.053288885279|-91.053288885279|-91.053288885279|-91.39865307932|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|79.239603551352|79.136786284407|78.039486514148|78.039486514148|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|68.893994170173|67.391106108542|66.875868713557|66.875868713557|65.12822512651|65.12822512651|65.12822512651|65.12822512651|63.193030664926||||||56.766142445146|51.627381198207|49.323396937479|-53.475705203767|-53.475705203767|-53.475705203767|-53.475705203767|-53.475705203767|-53.475705203767|||-53.966340234275|-54.423648707617|-54.423648707617|-54.423648707617|-54.423648707617|-55.321832940036|-55.942877471513|-55.942877471513|-56.040223288025|-56.040223288025|-56.040223288025|-56.040223288025|-56.040223288025|-56.960804382393|-57.534264359735|-57.534264359735|-58.105850204122|-59.235944518659|-59.776605351339|-60.697338668914|-61.399819471672
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||302.01841616495|302.01841616495|302.01841616495|294.361572635|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|289.30701145028|289.30701145028|289.30701145028|283.76056759992|283.61617971171|276.79575523524|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|257.55548017004|254.49463962266|254.49463962266|254.49463962266|254.49463962266|254.49463962266|254.49463962266|247.15626699338|240.60251640622||228.53224801294|225.13250284213|225.13250284213|225.13250284213|225.13250284213|225.13250284213|225.13250284213|225.13250284213|224.92931718362|224.92931718362|224.92931718362|224.92931718362|224.92931718362|224.92931718362|223.24939663631|223.24939663631|221.39572638914|221.39572638914|220.35136540118||||218.04262852871|216.23681052751|212.21645719283|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-233.62963426872||-236.59530737294|-236.59530737294|-236.59530737294|-236.59530737294|-236.59530737294|-236.59530737294|-238.56867156971|-241.83130069296|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577|216.79727089904|216.79727089904|216.79727089904|216.79727089904|216.79727089904|216.79727089904|216.79727089904|216.79727089904|216.79727089904|210.4354516609|210.4354516609|208.54994133926|207.63438848893|205.09676330846|205.09676330846|205.09676330846|205.09676330846|||||||205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846||205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|205.09676330846|203.47897476246|203.47897476246|203.47897476246|203.47897476246|203.47897476246|202.54754017085|202.54754017085|202.54754017085|193.56448267003|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-230.73082203088|-235.07702217298|-238.98280885702|-245.00589008338|-246.57488271932|-249.35875979773|-260.13251210707|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271||||||207.5597398622|191.59582030587|180.15974317342|180.15974317342|180.15974317342|180.15974317342|180.15974317342|180.15974317342|180.15974317342|||180.15974317342|180.15974317342|180.15974317342|175.84653433368|175.84653433368|175.84653433368|172.52781802864|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|174.32398013114|174.32398013114|174.32398013114|174.32398013114|174.32398013114|174.32398013114
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||54.446182214319|54.446182214319|54.446182214319|54.446182214319|54.199727243683|54.199727243683|54.199727243683|54.199727243683|54.050765136007|54.050765136007|54.050765136007|53.527516580427|53.30835175603|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.144794911838|51.734770742497|51.684841375097|51.684841375097|50.64037750004||50.139307951908|49.127565993182|48.27729420012|47.890713389526|47.890713389526|47.890713389526|47.890713389526|47.890713389526|47.409683103705|47.367981455221|47.053836105155|47.053836105155|47.053836105155|47.053836105155|47.053836105155|47.053836105155|45.711484323925|45.210119986654|45.210119986654||||45.210119986654|45.210119986654|45.210119986654|44.699579212533|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-46.510500679771|-47.386665938474||43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.484187505388|43.484187505388|43.457452629996|43.457452629996|42.8432823276|42.709160772505|42.709160772505|42.709160772505|42.709160772505|42.709160772505|42.709160772505|42.670732095843|42.670732095843|42.670732095843|42.670732095843|42.670732095843|42.204147103766|42.025162541579|41.830737895117|41.742886720639|41.742886720639|41.742886720639|41.742886720639|41.742886720639|41.549873761051|41.366528223745|-44.504932652742|||||||-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.504932652742|-44.719371860591|-45.307061569886|-45.307061569886|-45.320070047065|-45.63396514222|-45.96162884285|-46.550143904708||-47.466122164336|-47.466122164336|-47.466122164336|-47.466122164336|-47.676246128708|-47.77027433253|-48.405302236882|-48.549634130902|-48.549634130902|-48.808480324687|-48.927765306751|-48.927765306751|-48.927765306751|-48.927765306751|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-50.38213504798|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505||||||42.544840373369|39.355379464198|37.021897363754|-41.446232843515|-41.446232843515|-41.446232843515|-41.446232843515|-41.446232843515|-41.446232843515|||-41.928037272688|-42.382087091682|-42.382087091682|-42.382087091682|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.802741525469|-43.146377879048|-44.33986592918|-45.223184857428|-45.249649561842|-45.607393972497|-45.607393972497|-45.607393972497
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||-13.09493278331|-13.138814330834|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.325267623941|-13.411408237925|-13.537675968266|-13.644639509096|-13.68293329651|-13.844370327337|-14.048319854994|-14.048319854994|-14.048319854994|-14.063688744726|-14.129654025173|-14.167488303661|-14.167488303661|-14.167488303661||-14.184987137583|-14.246087183878|-14.246087183878|-14.246087183878|-14.272874794983|-14.502637980804|13.519705762557|13.519705762557|13.383562289004|-14.484552829937|-14.484552829937|-14.49623837083|-14.49623837083|-14.609085646985|-14.609085646985|-14.609085646985|-14.609085646985|-14.609085646985|-14.609085646985||||-14.748984751567|-14.751093636469|-15.00066011318|13.484308379564|13.484308379564|13.433317820173|13.433317820173|13.433317820173|13.433317820173|13.338130968523|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344||13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.499297809434|13.499297809434|13.499297809434|13.499297809434|13.499297809434|13.490737779435|13.490737779435|13.200264515144|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-14.048379652687|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|||||||-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.063013212552|-14.402792604621|-14.671991727811|-14.698879663659|-14.92986630567|-15.031518450138|-15.585575835304|-15.617989350833||-15.617989350833|-15.617989350833|-15.617989350833|-15.617989350833|-15.617989350833|-15.617989350833|-15.617989350833|14.267578869009|14.267578869009|14.267578869009|14.267578869009|14.267578869009|14.267578869009|14.267578869009|13.917310269832|13.90145538489|13.8042520272|13.8042520272|13.8042520272|13.8042520272|13.8042520272|13.8042520272|13.588058178874|13.29617547244|13.193612012969|13.193612012969|13.166374811074|13.166374811074|13.166374811074|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|12.804567844874|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-14.084697044931|-14.086330083832|-14.123144206984|-14.147382111001|-14.197091255638|-14.257323858973|-14.44647102647|-14.599412179578|-14.682680157146|-14.879089279661|-15.239543406709|12.799396549613||||||12.417662765087|12.045180587306|11.387978055228|11.3666421861|-12.269741199099|-12.269741199099|-12.269741199099|-12.269741199099|-12.269741199099|||-12.53749004744|-12.816100771146|-12.854555799913|-13.002284635385|-13.181427069593|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.291660996401|-13.322401863694|-13.335446099837|-13.748828548413|-14.398698482493|-14.455776066228|-14.568639908283|-14.661266496942|-14.718073927877
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||-11.898967646133|-12.044805427979|-12.044805427979|-12.044805427979|-12.209228564844|-12.435253409926|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.606227198779|-12.815252347721|-12.839725172004|-13.064138690058|-13.296821319862|-13.309593544825|-13.309593544825|-13.667326726764|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759||11.268267068759|11.268267068759|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.2915440607302|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446||||-13.818435901355|-14.477706690575|11.267174917265|11.267174917265|11.267174917265|11.267174917265|11.267174917265|10.126305745492|8.6997835089206|8.2255817109174|8.2255817109174|8.2255817109174|8.0600906669902|8.0356559024704|7.2207293230574|6.4708100643732|5.7853449016785|4.9387164546357||4.617955847214|-5.0237762952195|-5.0237762952195|-5.0237762952195|-5.0735224434503|-5.0735224434503|-5.0735224434503|-5.0735224434503|-5.1766916854258|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.280019769591|-5.280019769591|-5.280019769591|-5.2920168056443|-5.2920168056443|-5.2920168056443|-5.2920168056443|-5.2920168056443|-5.2920168056443|-5.2920168056443|-5.3044631629469|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3134909386217|-5.3972124517824|||||||-5.5363469853297|-5.5470520936003|-5.7078358555889|-5.7570396159596|-5.8339998160991|-5.8339998160991|-5.8872112098694|-5.8872112098694|-5.8872112098694|-5.8872112098694|-5.8872112098694|-6.2357901272244|-6.3905532288071|-6.3905532288071|-6.3905532288071|5.0670748996335|5.0670748996335|5.0670748996335||5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0670748996335|5.0536485493415|5.0536485493415|5.0536485493415|5.0536485493415|5.0536485493415|5.0536485493415|5.0536485493415|4.9257206453476|4.3735785499318|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.1261319842008|-4.9300590229095|-4.9300590229095|-4.9300590229095|-4.9713692576872|-4.9713692576872|-4.9901717746225|-4.9901717746225|-4.9901717746225|-4.9901717746225|-5.0351909624169|-5.0715941012433|-5.0715941012433|-5.0751043757389|-5.0962272706506|-5.1358079184954|-5.2003422831898|4.3658814139975|4.3658814139975|4.3658814139975|4.054926443903|4.054926443903|4.054926443903||||||3.8521405599827|3.66626746371|3.5708528593139|3.5559474180094|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|||3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.8067309265661|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||5.9251818473436|5.891829206043|5.891829206043|5.8253657834326|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7733798133492|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.821811739746|6.0670225039636|6.0670225039636|-6.2358980866231|-6.2358980866231|-6.2659978040895|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859||5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|4.983589182221|4.876765632986|4.7569619553607|4.723452445155|4.723452445155|4.723452445155|4.7166136064856|4.6762375344533|4.6202636813343|4.5747374268837|4.4458193218782||||4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.4188098640609|4.3764321768931|4.3764321768931|-4.8602933182928|-4.8602933182928|-4.8602933182928|-4.8602933182928|-4.8602933182928|-4.9597707340688||-5.0621648199574|-5.0621648199574|-5.0621648199574|-5.0621648199574|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6005989491671|4.5189987486965|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.4677949129373|4.4677949129373|4.4435741267123|4.4435741267123|4.3056380308909|4.269042310587|4.1438706246659|4.1438706246659|||||||4.1438706246659|4.1438706246659|4.1438706246659|4.1438706246659|4.1438706246659|4.1059670809955|-4.9850935263394|-4.9850935263394|-4.9850935263394|-4.9850935263394|-4.9850935263394|-5.0834257529769|-5.0834257529769|-5.0834257529769|-5.0834257529769|-5.0834257529769|-5.3454730694596|-5.532748057346||-5.5330533207572|-5.5811703934842|-5.6268558783193|-5.6442842265919|-5.7358713702974|-5.9343015172545|-6.4147793428173|-6.6011473946207|-6.6011473946207|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.9064145528166|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.3949619189731|5.2710689058824|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861||||||4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.673898930126|4.673898930126|||4.673898930126|4.5602028451418|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|4.9611150267323|4.4256836046334|3.8348088457116|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927
07293|100839|/equities/qilianshan|SHANGHAICOMP||-8.6728977080886|-8.7343309584264|-8.8439275177178|-8.8439275177178|-8.9326971274678|-9.051107863593|8.3675211103759|8.3675211103759|8.3675211103759|8.1778014138895|7.6860372252505|7.6860372252505|7.6860372252505|7.6860372252505|7.6860372252505|7.6722637754062|7.6291819790313|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.9303548201604|-7.9381720870384|-7.9940799441214|-8.0362000957988|-8.0752219906407|-8.1119134945955|-8.1665704827934|-8.2256339767939|-8.2529266917447|-8.278752473068|-8.278752473068|-8.278752473068|-8.278752473068|-8.278752473068||-8.278752473068|-8.278752473068|-8.278752473068|-8.2930582928126|-8.3528426673086|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3898776396619|-8.3898776396619|-8.3898776396619|-8.3898776396619||||-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.5581751705209||8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.2993069578303|8.2942144140805|8.2942144140805|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|||||||-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.823529932497|-8.8955894284756|-9.0150990809899|-9.0612473506798|-9.0612473506798|-9.0612473506798|-9.168607607933|-9.3178979461416||-9.4048860939591|-9.4062175643112|-9.4062175643112|-9.4256591279631|-9.4256591279631|-9.4256591279631|-9.4256591279631|-9.5218436408181|-9.5576042254919|-9.6521653520907|-9.6521653520907|-9.7890730817942|-9.9844895783997|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915||||||8.9761373429584|8.4834861125204|8.1249841943552|8.094426607111|7.7682518153488|-8.5571437643442|-8.5571437643442|-8.5571437643442|-8.5571437643442|||-8.5571437643442|-8.5571437643442|-8.5571437643442|-8.5571437643442|-8.5601600592306|-8.7640664781653|-8.8084078061937|-8.8915637586248|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0563614114694|-9.1609575201595|-9.3205085782568|-9.3427876773635|-9.3427876773635
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.9213466662557|2.9176074021824|2.9095637791431|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0748535920208|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067||-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948||||-3.0999793524221|-3.1105324288954|-3.143925046562|-3.1610277622264|-3.195030765326|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.7299978840603|2.7299978840603||2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.7112960135225|2.7055776469833|2.7055776469833|2.7055776469833|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|||||||-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9491875009276|-2.9506253759057|-2.9506253759057|-2.9506253759057|-2.9506253759057|-2.9506253759057|-2.9506253759057|-2.9506253759057|-2.997361558454|-3.0448461569865|-3.0648290755042|-3.1031434140479|-3.1101593796717|-3.1640660833768|-3.1732899800365||-3.1732899800365|-3.1732899800365|-3.1732899800365|-3.1732899800365|-3.184766585675|-3.2064072501297|-3.2815636144341|2.9211462472526|2.9211462472526|2.9211462472526|2.9211462472526|2.9211462472526|2.9211462472526|2.8829402763145|2.8246574175234|2.8246574175234|2.8246574175234|2.8073971946896|2.8010524643058|2.8010524643058|2.8010524643058|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.6536161890732|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9486749957251|-2.9747461253134|-2.9747461253134|-2.9747461253134|-3.0019400708905|2.6594168024311|2.6594168024311|2.6594168024311||||||2.5226854038514|2.3924280882188|2.3093646102821|-2.4828220186697|-2.4828220186697|-2.4828220186697|-2.4828220186697|-2.4828220186697|-2.4828220186697|||2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698
07295|100889|/equities/gd-power|SHANGHAICOMP||-4.8022050394457|-4.8377366333398|-4.8377366333398|-4.8377366333398|-4.8597074117034|-4.8941190867258|-4.9011885045469|-4.9011885045469|-4.9011885045469|-4.9011885045469|-4.9011885045469|-4.9096539946066|-4.9373931323672|-4.9704370669949|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.6532327641668|4.6277405943157|4.6277405943157|4.6277405943157|4.5452671278055|4.5440824183214|4.5440824183214|4.5440824183214|4.5440824183214|4.5440824183214|4.5134251285911|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366||4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.4264503724656|4.3905006787601|4.3844450470941|4.3588277495721|4.346420793355|4.346420793355|4.346420793355|4.346420793355|4.3195823026692|4.3195823026692|4.3195823026692||||4.3195823026692|4.3195823026692|4.3195823026692|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525||4.2702391300525|4.2702391300525|4.2158212831645|4.1936904248296|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1115052505912|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3474636807742|-4.356070811517|-4.3828563237267|-4.3835822515632|-4.3835822515632|-4.3835822515632|-4.4228689596548|||||||-4.4551469275852|-4.4551469275852|-4.4787001488998|-4.4787001488998|-4.5015743716578|-4.5015743716578|-4.5015743716578|-4.5015743716578|-4.5015743716578|-4.5015743716578|-4.5015743716578|-4.575082644712|-4.649536354554|-4.6772626585567|-4.6936249409344|-4.7156945239865|-4.7552163348554|-4.8335736577112||-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.9670946587069|-5.0629829540805|-5.0629829540805|-5.0629829540805|-5.080536592333|-5.0972055715893|-5.0972055715893|-5.1513033200897|-5.1513033200897|-5.1997813703393|-5.2019795313781|-5.2092337892018|-5.2092337892018|-5.2374821289339|-5.2655356309986|-5.2672618916935|-5.2886242128419|-5.3029157825098|-5.3793509743596|-5.4737233080229|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996||||||4.8516458448019|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2518759785663|||-5.2863282522757|-5.2863282522757|-5.3598094605957|-5.4464547792579|-5.5399498320846|-5.6421666252644|-5.6835184746353|-5.7244650979139|-5.7579907530589|-5.7579907530589|-5.7579907530589|-5.7739173137988|-5.7739173137988|-5.7739173137988|-5.7771303083991|-5.819589154201|-5.85009915771|-5.8639990217367|-5.9144434009304|-5.9184638675051|-5.9184638675051
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9213041246334|4.8895702721355|4.8895702721355|4.8895702721355|4.8895702721355|4.8895702721355|4.8889670241406|4.8198350405119|4.8198350405119|4.8198350405119|4.8198350405119|4.7120386997221|4.6894877132837|4.6766530603241|4.6168365842845|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133||4.5792834483133|4.5792834483133|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.3859261082626|4.2804732904408|4.1810815715761||||4.112868510349|3.9754094930307|3.9671216112393|3.9595796379798|3.9511993762909|3.9263329370219|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.680510157458|-4.4274868857556|-4.4274868857556|-4.5505409650994|-4.779489880689||-5.1513455162912|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.5933607335715|4.5933607335715|4.58365908355|4.58365908355|4.58365908355|4.58365908355|4.58365908355|4.58365908355|4.58365908355|4.516843114633|4.4986208597448|4.4986208597448|4.4986208597448|4.4986208597448|4.2479120536674|4.1657779844942|4.1657779844942|4.1657779844942|4.1657779844942|4.1657779844942|4.1657779844942|4.1657779844942|-4.5579058230025|-4.5579058230025|-4.5579058230025|||||||-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.5579058230025|-4.7232288320972|-4.8413651475325||-4.9281834771253|-4.9285851992829|-4.9285851992829|-4.9285851992829|-4.9930799019494|-4.9930799019494|-4.9930799019494|4.4066072188871|4.4066072188871|4.4066072188871|4.4066072188871|4.4066072188871|4.4066072188871|4.4066072188871|4.4066072188871|4.4066072188871|4.3740076977961|4.2877863732701|4.2619848348173|4.1972054218222|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1224105381257|4.1224105381257|3.9760116761798|3.671124266902|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.8042627017398|-3.8042627017398|-3.8419586067618|3.4284138049408|3.4284138049408|3.4284138049408|3.4284138049408|3.4284138049408||||||3.2071263354933|3.0762514981866|2.9847239557505|2.9702488254176|2.8691653091231|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|||-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1449813274068|-3.1457149558818|-3.1457149558818|-3.1457149558818|-3.215238841988|-3.261376469905|2.9485080962492|2.9485080962492|2.9485080962492
07297|100580|/equities/gemdale|SHANGHAICOMP||3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.6836903270091|3.6241003866555|3.5623336628147|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.9045271545664|-3.9472523033637|-3.9797026298364|-3.9797026298364|-3.9797026298364|-3.9797026298364|-4.0185469911089|-4.0185469911089|-4.0185469911089|-4.0185469911089|-4.0427874398644|-4.0427874398644|-4.0427874398644|-4.0886526982448||-4.1890586129451|-4.214509499473|-4.2177882861237|-4.2342447703685|-4.2342447703685|-4.3008274177275|-4.3859193567393|-4.4765772558978|-4.5378634640166|-4.5688439735892|-4.5688439735892|-4.6187152740164|-4.6452392336178|-4.6963770650545|-4.7359743408273|-4.8194160518724|-4.9249069754369|-4.9465515868761|-4.9465515868761||||-5.0289461631353|-5.0366068701805|-5.2706742398012|4.3479521312376|4.3479521312376|4.3479521312376|4.3479521312376|4.3034461482754|4.3034461482754|4.3034461482754|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209||4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3562916249741|4.3519905640802|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.2537311570146|4.2537311570146|4.174819531946|4.174819531946|4.174819531946|4.174819531946|4.174819531946|4.174819531946|4.174819531946|4.174819531946|4.174819531946|4.1531327465161|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|||||||-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.8684340672826|-4.9993711795117|-5.0715696151495||-5.0715696151495|-5.1078550346957|-5.1650065944354|-5.1650065944354|-5.1888959988136|-5.2648845628653|-5.2904272560449|-5.3749191235802|-5.4771324739744|-5.6512585068069|-5.7736205154351|-5.9290226889641|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|4.9455234881436|4.9455234881436|4.9455234881436|4.9455234881436|4.7861374082604|4.6884860134167|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447||||||4.5477770336081|4.0191965641367|3.385489592065|3.385489592065|3.3160361884425|3.3160361884425|3.1961513623474|3.1690571688809|3.1511154310776|||3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|-2.539856419985|-2.539856419985|-2.539856419985|-2.539856419985|-2.539856419985|-2.539856419985|-2.580951569284|-2.6196523902688|-2.6196523902688|-2.6196523902688|-2.6429470245346|-2.6549410758531|-2.6621566942572|-2.6635072685215|-2.7100081948145|-2.7176643379067|-2.7176643379067|-2.7235157630549|-2.7450175441753|-2.7723673745745|-2.7723673745745|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.2006322682754|2.0779248013382|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939||2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071||||-2.2263728907071|-2.2263728907071|-2.2665254198138|-2.2961393553487|-2.3045993070328|-2.3389993487159|-2.3527769841927|-2.3680854680558|-2.3834282294931|-2.388253531635|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.4214896074143|-2.471655023452||2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.1980091226583|2.1850099974744|2.1300112200968|-2.2975846588777|-2.2975846588777|-2.2975846588777|-2.2975846588777|-2.2975846588777|-2.3034273982232|-2.3137992591261|-2.3137992591261|-2.3214436207214|-2.3244128592778|-2.3244128592778|-2.3244128592778|-2.3244128592778|-2.3244128592778|-2.3244128592778|-2.3244128592778|-2.3255095197302|-2.3255095197302|-2.3388995145805|-2.3568512553353|-2.3568512553353|-2.369927275128|-2.369927275128|-2.369927275128|-2.369927275128|-2.369927275128|-2.369927275128|-2.369927275128|-2.369927275128|-2.369927275128|-2.369927275128|||||||-2.369927275128|-2.369927275128|-2.3960302272846|-2.4005890863261|-2.4589878869412|-2.5166531748637|-2.5279066224001|-2.5279066224001|-2.5279066224001|-2.5279066224001|-2.5279066224001|-2.5279066224001|-2.5615629111289|-2.5732876031191|-2.5732876031191|-2.5875418019064|-2.6394908772318|-2.6538787800304||-2.6737543430849|-2.7491713725774|-2.8857460378771|-2.9763844674567|-2.9904271966593|-3.0393635306509|-3.0809594694941|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.655147440492|2.371904381507|2.371904381507|2.371904381507|2.371904381507|2.3465602887929|2.2784003166424|2.2121115026724|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.5508436754942|-2.5714929849571|-2.5811033415205|2.3062270464865|2.3062270464865|2.3062270464865|2.3062270464865|2.3062270464865|2.3062270464865||||||2.1513633399504|1.9998482365628|-2.1878978236901|-2.1878978236901|-2.1878978236901|-2.1878978236901|-2.1921087088836|-2.2036527589825|-2.2036527589825|||-2.2369859923752|-2.2369859923752|-2.2369859923752|-2.2388733481734|-2.2665260605645|-2.2960197430864|-2.2960197430864|-2.3322441822969|-2.3736046162671|-2.3973384529822|-2.4027635499863|-2.4027635499863|-2.40277107161|-2.40277107161|-2.40277107161|-2.40277107161|-2.4197456351222|-2.4702728977139|-2.4903032239206|-2.5214481415492|-2.559386843017
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.2505081835319|8.1905650764625|8.169709865684|8.169709865684|8.1402325546683|8.0213988577806|8.0213988577806|7.9226650436148|7.871808812381|7.871808812381|7.8403433134833|7.7781586967883|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.2464778464427|-8.3683087076733|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291||-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291||||-8.4398438137291|-8.4398438137291|-8.4503821975123|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.643394037302|-8.8541937246214||8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2427233140152|8.1491370643158|8.0734930454443|8.0734930454443|8.0734930454443|8.0734930454443|8.0734930454443|8.047214448314|7.9535716240727|7.9120019857191|7.9120019857191|7.8938967611126|7.8938967611126|7.8938967611126|7.8938967611126|7.870421638143|7.870421638143|7.870421638143|7.870421638143|7.870421638143|7.870421638143|7.870421638143|7.7718327317237|7.7718327317237|7.7718327317237|7.7718327317237|7.7718327317237|7.7718327317237|7.7718327317237|7.7718327317237|||||||7.7718327317237|7.7718327317237|7.7718327317237|7.7718327317237|7.7718327317237|-8.5802974037888|-8.5802974037888|-8.5802974037888|-8.5802974037888|-8.5802974037888|-8.5802974037888|-8.5802974037888|-8.5802974037888|-8.6092191860148|-8.6341326948745|-8.6779251095038|-8.734916262757|-8.8487962671245||-8.9082427646908|-8.9082427646908|-8.9082427646908|-8.9082427646908|-8.9563803304338|-9.0104233014477|-9.1154699047288|8.4616199491275|8.4616199491275|8.4616199491275|8.4616199491275|8.4616199491275|8.4616199491275|8.4616199491275|8.3937904213992|8.3937904213992|8.3242112635603|8.3100849668348|8.3100849668348|8.3100849668348|8.3100849668348|8.3100849668348|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.331335185515|-9.331335185515|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908||||||7.6980268106089|7.3389189094555|6.887132177778|-7.5636663486657|-7.5636663486657|-7.5636663486657|-7.6462959768703|-7.6586622134767|-7.6868466156414|||-7.8714965468967|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|112.56489969958|112.35266438313|111.77573755922|111.61852939563|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211||-123.53980342211|-124.37088999551|-125.72098959598|-126.40776526832|-128.18140461603|-129.68433775018|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877||||112.43477450761|105.96975211471|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-122.79061120006||-129.0829047412|-129.92580965079|-129.92580965079|-129.92580965079|-131.65034631135|-133.69149646099|-134.08166185281|-138.16184770687|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|115.82395182624|115.82395182624|115.82395182624|115.82395182624|115.82395182624|115.82395182624|115.82395182624|115.82395182624|115.82395182624|115.82395182624|115.82395182624|114.57549721416|113.19722384011|||||||110.13355038311|110.13355038311|110.13355038311|110.13355038311|110.13355038311|110.13355038311|109.67232847086|109.67232847086|109.67232847086|101.37045491989|101.37045491989|101.37045491989|97.749397424143|97.585421521557|97.585421521557|97.585421521557|97.585421521557|97.585421521557||97.585421521557|97.585421521557|97.585421521557|97.585421521557|97.585421521557|97.585421521557|97.585421521557|97.585421521557|94.763799622205|84.943669163019|84.101127949799|84.101127949799|78.654591391975|-91.994896334084|-92.118777400556|-92.582689934678|-92.582689934678|-93.128286589531|-93.128286589531|-93.128286589531|-93.128286589531|-93.431242520996|-93.431242520996|-93.431242520996|-93.431242520996|-93.801938541938|-94.577706134108|-97.513008528051|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.688285726379|85.366307118398|85.366307118398|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-97.193765041289|-97.193765041289|-98.573073675299|84.961885025884|84.961885025884|84.478759291862||||||76.199182195901|70.1996435274|65.346826141556|-70.807306237549|-70.807306237549|-70.807306237549|-70.807306237549|-70.807306237549|-70.807306237549|||-71.947009982368|-73.433343187196|-73.43982406813|-73.586475967898|-74.232195350345|-75.12187922974|-75.961537716339|-76.066704402975|-76.508370566275|-76.508370566275|-76.508370566275|-76.508370566275|-76.766520579553|-77.718356538588|-79.139284161256|-80.128095021432|-81.318438387121|-84.052711540025|-85.969123475598|-86.231801793361|-86.539617264327
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||-16.776265037237|-16.820294632049|-17.089215770399|-17.141351716425|16.204422719977|16.204422719977|16.204422719977|16.080469934699|16.039966522055|15.958851428382|15.879713290502|15.879713290502|15.879713290502|15.809126264044|15.684585445665|15.6276438072|15.6276438072|15.6276438072|15.6276438072|15.6276438072|15.308494125768|15.134371519374|15.134371519374|15.134371519374|15.134371519374|14.873483352071|14.873483352071|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.807647366465|14.807647366465|14.807647366465|14.747386344209|14.735544799614|14.735544799614|14.735544799614||14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.647154559383|14.647154559383|14.521838229772|14.482042517791|14.392269044595|14.373480803531|14.373480803531|14.345533696327|14.190639999543|14.190639999543|14.190639999543|14.190639999543||||14.190639999543|14.190639999543|14.190639999543|14.190639999543|14.184045185683|14.078938711614|14.008821051353|13.725912616246|13.680784975631|13.680784975631|13.680784975631|13.680784975631|-14.983170182787|-14.983170182787|-14.983170182787|-14.983170182787|-15.332411297254|-15.864901551596||-16.450445979824|-16.529575921204|-16.529575921204|-16.529575921204|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.976132281958|||||||-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-16.976132281958|-17.332369469204|-17.589854450798|-17.632061026468|-17.648956111155|-17.710506389629|-18.069451700859|-18.401225486743||-18.401225486743|-18.401225486743|-18.401225486743|-18.401225486743|-18.401225486743|-18.401225486743|-18.401225486743|-18.431771963129|-18.431771963129|-18.431771963129|-18.431771963129|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.719024096265|-18.778222383315|-18.778222383315|-18.778222383315|16.966629312451|16.966629312451|16.966629312451|16.272366203661|15.687072928079|15.643414796864|14.749349820918|13.545544208674|13.545544208674|13.545544208674|13.545544208674|13.545544208674|13.545544208674|13.512826510699|13.452029568654|13.371698969715|13.291332582757|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.44109148987|13.372591032927|13.372591032927|13.372591032927|13.372591032927|13.372591032927||||||12.882323545819|12.429248432987|12.193609401774|-13.006050767133|-13.006050767133|-13.006050767133|-13.01884145527|-13.01884145527|-13.01884145527|||-13.183157123779|-13.367952414856|-13.402169303216|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.697202779748|12.697202779748|12.697202779748|12.697202779748|12.697202779748|12.697202779748|12.613165243741
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||27.919269135068|27.919269135068|27.919269135068|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|26.141033284308|26.141033284308|25.025591232645|24.342324736237|23.815359860129|23.580400870317|23.084890072074|22.954429965569|22.954429965569|22.954429965569|22.559366391051||22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|21.395798071397|21.395798071397|21.141443632458|20.037714532585|18.941349934176||||-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623||19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.495956674214|19.474951283795|18.945501557833|18.346667969499|18.182409723902|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.606255220626|17.512504868214|17.149449883241|-19.828346988376|||||||-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.828346988376|-19.833115804909|-19.833115804909|-19.833115804909|-20.144092569526|-20.144092569526|-20.543436273133|18.000851956815||18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|18.000851956815|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.448372458219|17.418051941895|17.418051941895|16.527835669014|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|15.656436091497|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435||||||13.899056255826|13.066728817101|12.543588040798|-13.397085464674|-13.397085464674|-13.397085464674|-13.397085464674|-13.397085464674|-13.397085464674|||-13.454539074586|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.511005078163|-13.671672355695|-13.849079992554|12.820196571264|12.820196571264
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|9.8473717634818|9.8473717634818|9.8473717634818|9.8473717634818|9.8473717634818|9.8473717634818|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8072633090798|9.8072633090798|9.8072633090798|9.8072633090798|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931||9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137||||-10.387308945137|-10.387308945137|-10.681453985062|-10.816615945858|-10.860683951955|-10.980204725907|-11.029943372788|-11.029943372788|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.466882564622||10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.87271342279|10.87271342279|10.87271342279|10.87271342279|10.87271342279|10.87271342279|10.87271342279|10.87271342279|10.87271342279|10.87271342279|10.87271342279|-12.141445801694|-12.141445801694|-12.141445801694|-12.141445801694|-12.141445801694|-12.141445801694|||||||-12.307717559557|-12.368019472471|-12.680950454861|-12.680950454861|-12.841715349702|-12.841715349702|-12.841715349702|-12.841715349702|-12.841715349702|-12.841715349702|-12.841715349702|-13.149128134547|-13.238475940292|-13.248861734144|-13.307069133909|-13.385076813335|-14.128418450482|-14.483242941043||-14.632164368918|-14.632164368918|-14.632164368918|-14.632164368918|-14.807960229771|13.359526955561|13.359526955561|13.359526955561|13.359526955561|13.359526955561|13.359526955561|13.359526955561|13.359526955561|13.359526955561|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|12.811859262099|12.234843770785|-14.54867796818|-14.54867796818|-14.54867796818|-14.54867796818|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.921436446013|-15.167144584437|12.86282716378|12.86282716378|12.86282716378|12.86282716378|12.86282716378||||||12.558140708168|11.536823168022|10.182025793109|10.07502924393|9.8055880488111|-10.870546349344|-10.870546349344|-10.870546349344|-10.870546349344|||-11.113385262817|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.467715650554|-11.700239770672|-11.7486001309|-12.033999846626|-12.294999888924|-12.513888892628|-12.705431789267|-12.778796741131
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||-48.95040753331|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.030956289176|-49.081060644658|-49.206735448342|-49.635261354956|-49.8613997677|-50.128315373299|-50.128315373299|-50.128315373299|-50.328127777176|-50.902364425744|-51.05262870798|-51.408476299815|-51.51775322443|-51.534169944191|-51.923011276654|-51.923011276654|-51.923011276654|-52.403347304057|-53.23260614893|-53.901230520906|-54.542071771845|-54.542071771845|-54.782859007765|-55.657621984404|-56.10346860877|-56.347741762701|-56.812492017286|-57.978323861776|-59.638287558009|-59.638287558009|-60.135792641563|-60.142147175385||69.776319097747|69.776319097747|69.776319097747|69.776319097747|69.776319097747|69.776319097747|69.313357004989|69.313357004989|69.242482960343|69.242482960343|69.242482960343|69.242482960343|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809||||-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809|-72.690415582809||-75.572681861622|-75.668623436507|-75.668623436507|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.958852243942|71.584284730004|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.9000863985|70.751204379816|70.0202281568|69.651365025568|69.049850180997|68.293719507206|68.095245812721|67.230824018393|-71.715170215208|-71.715170215208|-71.715170215208|||||||-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-71.715170215208|-72.857412893064|-73.039788828821|-73.039788828821|-73.039788828821|-73.039788828821|-73.987545025052|-74.254491607018||-75.472771317504|-76.471412931043|-76.759902832859|-77.051600430846|-77.051600430846|-77.051600430846|-77.051600430846|-77.051600430846|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-78.232582322362|-79.733976831704|-79.837507895812|-79.837507895812|-79.91834034322|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-80.176202469179|-80.794671461658|-82.240190953763|-82.924276842841|-82.924276842841|-82.924276842841|-82.924276842841|-83.236330426485|-83.236330426485|-83.263700287376|-83.401329244545|-83.426478718576|-85.447197541989|74.234859193845|74.234859193845|74.234859193845|74.234859193845|74.234859193845|74.234859193845||||||71.70984110731|67.895382297239|63.310421400822|63.093804286097|60.00144886769|-67.349562365266|-67.349562365266|-67.349562365266|-67.349562365266|||-67.349562365266|-67.349562365266|-67.349562365266|-67.349562365266|-68.197847903274|-69.598719451718|-69.915242139821|-70.912495233753|-70.922770608507|-71.847006377318|-71.847006377318|-71.847006377318|-72.356120384113|-72.442569993508|-72.442569993508|-72.442569993508|-72.442569993508|-72.442569993508|-72.442569993508|-72.624726056639|-72.624726056639
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||19.342637259612|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|16.897375038092|15.644305682651|15.347561174489|13.59865606108|13.59865606108|12.611839324001|12.350377221641|11.865974686474|11.808305446671|11.240339217767|11.235974318433|11.235974318433|10.561141387239|10.561141387239|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|9.8950825379717|9.8162030297769||9.7207809110762|9.2608676111567|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.6165420314621|8.6165420314621|8.5277060016378|8.5277060016378|8.4796734368783|8.3729703201168|8.3170622382774|8.3170622382774|8.2456247049586|8.0814467001375||||8.0814467001375|8.0814467001375|7.7943792284782|7.7943792284782|7.6307146271137|7.6307146271137|7.5963500561613|7.2142774597691|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4599265488648|-8.971585025684||-9.4259571712845|-9.4259571712845|-9.4259571712845|-9.4259571712845|-9.6788410259213|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989|8.5862340366373|8.4219269659265|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|||||||-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.2909112424053|-9.5660123792398|-9.8289031151387||-10.206558506075|-10.402885393928|-10.402885393928|-10.402885393928|-10.600984313566|-10.837204697484|-11.34800503293|9.3377392391739|9.3377392391739|9.3377392391739|9.3377392391739|9.3377392391739|9.3377392391739|8.5547097104984|8.523492916761|8.523492916761|8.523492916761|8.523492916761|8.523492916761|8.523492916761|8.523492916761|8.523492916761|8.523492916761|8.523492916761|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5008752130076|7.2637498933524|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397||||||6.6829345979536|6.2688159984841|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|||6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.242874357818|6.242874357818|6.146527208353|5.9905857393752|-6.8458203595349|-6.8458203595349|-6.8782172321713|-6.8782172321713|-6.8782172321713|-6.9324636061364|-7.0055152397877|-7.063350198614|-7.097939770078|-7.097939770078
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.702326769933|25.379806831264|24.832563429832|24.39930090442|24.39930090442|24.39930090442|24.39930090442|24.39930090442|23.984779299792|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.821022190286|23.364470126048||23.303300356219|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.08097809539|22.789911337666|22.789911337666|22.393234327957|22.222481810963|22.20275782205|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309||||22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309||22.153913006309|22.101569795082|21.915726319522|21.915726319522|21.915726319522|21.164141804609|21.036377460744|21.036377460744|21.036377460744|21.036377460744|21.036377460744|21.036377460744|21.036377460744|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|19.976405341755|-22.535689010902|-22.535689010902|-22.535689010902|-22.535689010902|-22.535689010902|-22.535689010902|-23.12854283682|-23.435046761472|-23.68894131232|-23.774935431489|-23.845483880582|-23.862681865532|-23.862681865532|||||||-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.862681865532|-23.950756708603|22.074871209751|22.074871209751|22.074871209751|22.074871209751|22.074871209751||22.074871209751|21.782078164033|21.712309829848|21.684396067624|21.684396067624|21.684396067624|21.477147700645|21.477147700645|21.477147700645|21.477147700645|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|20.798974682277|20.401082225845|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741||||||19.204794688633|18.932549789671|18.676465902073|-20.173179137517|-20.173179137517|-20.173179137517|-20.173179137517|-20.36639438123|-20.36639438123|||-20.666549316716|-20.922277149968|-21.250863059155|-21.303298967552|-21.303298967552|-21.303298967552|-21.303298967552|-21.303298967552|-21.466442339367|-21.527713926574|-21.59079462504|-21.791438065366|-22.237708474084|-22.373009576714|-22.613057402262|-22.613057402262|-22.613057402262|-22.613057402262|-22.771848936508|-22.771848936508|-22.771848936508
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||-22.81224152113|-22.951379633226|21.708940102201|21.708940102201|21.708940102201|21.708940102201|21.532709944625|21.457456337499|21.289951151265|21.226057389989|21.096331900988|21.096331900988|21.096331900988|21.096331900988|21.068704758321|21.068704758321|21.068704758321|21.068704758321|20.998112530259|20.998112530259|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-22.077707773483|-22.263563904537|-22.410070721058|-22.536189202631|-22.71909886396|-22.887331337797|-23.121479081962|-23.359421253042|-23.395467546071|-23.495639456748|-23.495639456748|-23.511830681798|-23.511830681798|-23.511830681798||-23.870367547138|-23.973687013785|-23.973687013785|-23.973687013785|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133||||-24.037472639133|-24.243115071958|-24.243115071958|-24.630128150191|-24.751252444813|-24.895127241784|-24.895127241784|-24.902364034315|-25.003182379029|-25.116313474733|-25.167529908427|-25.167529908427|-25.167529908427|-25.167529908427|-25.167529908427|-25.167529908427|-25.257810954262|-25.792567654902||24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.731504572294|24.566918901041|24.566918901041|24.447431403711|24.447431403711|24.261590249356|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841|||||||-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.571573758863|-26.690759133931|-26.690759133931|-26.690759133931|-27.10093766627|-27.10093766627|-27.437152347932|-27.621835560677||-28.101484346254|-28.112759748944|-28.228066302945|-28.474518618771|-28.753908724463|-28.786010736531|-28.856472029292|-28.856472029292|-28.856472029292|-28.856472029292|-28.856472029292|-28.856472029292|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-28.92614636294|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.246498575737|-29.781109905828|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.527457517623|-30.632174909379|-31.193527049782|-32.237252786162|28.613228878597|28.613228878597|28.613228878597|28.613228878597|28.613228878597||||||26.791365289269|24.957073052258|23.300637174018|23.05626278494|22.461065605518|22.461065605518|22.276184112095|22.138537228398|21.711393898968|||-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.4305860140828|6.4305860140828|6.4305860140828|6.3123176471952|6.208686287377|6.1418738444356|-6.9181403677298|-6.9181403677298|-6.9181403677298|-6.9181403677298|-6.945711352277|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-7.0170641870429|-7.1378491422788|-7.1762542282625|-7.1762542282625|-7.1762542282625|-7.2680602642213|6.0580380190336|6.0580380190336|6.0580380190336|5.7089312064342||||||5.4904792030313|5.3855325601342|5.3118301553788|5.3118301553788||5.21036695587|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519||||-5.9096892218519|-5.9096892218519|-5.9563213830446|-5.9592458147974|-6.0352728785377|-6.1980809835705|-6.2290507162688|-6.2290507162688|-6.3856661533226|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|4.9364005373499|4.7243339801918||4.4787045612479|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3676482438702|4.3676482438702|4.3676482438702|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.1290547329161|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|||||||-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.6565807559395|-4.8567564728419|-5.0075387310296||-5.0075387310296|-5.0361918110292|-5.0361918110292|-5.0361918110292|-5.0591018617861|-5.1795577937488|-5.4189528551504|4.6856867155994|4.6856867155994|4.6856867155994|4.6856867155994|4.6856867155994|4.6856867155994|4.6856867155994|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4729788990421|-5.4729788990421|-5.4729788990421|-5.4729788990421|-5.5128751060604|-5.5128751060604|-5.6976392292577|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.1684813530297|3.7727572687302|3.6761199760626|3.6761199760626|3.6079110622616|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853||||||3.370551902349|3.176168753367|3.0740764026965|-3.4536531512128|-3.4536531512128|-3.4536531512128|-3.4536531512128|-3.4536531512128|-3.4536531512128|||3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.059223006506|-3.4875717146723
07309|100342|/equities/greattown|SHANGHAICOMP||-3.3316054805009|-3.3840059818922|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1021394297702|3.0473771807466|3.0115302135453|2.9872556714995|2.979173040918|2.9746367804778|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9677211444045|2.9677211444045|2.9391346022448|2.9214006908834|2.9214006908834|2.9098556507781||2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781||||2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.88317300094|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.7252660692894|-3.3782517673101|-3.3782517673101||-3.4909447150433|-3.4909447150433|-3.4909447150433|-3.4909447150433|-3.5727163505779|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.1928480749042|2.9037200350133|-3.394944913843|-3.394944913843|-3.394944913843|-3.4343831491236|-3.4543145444397|-3.4627775449796|-3.4627775449796|-3.4627775449796|-3.4627775449796|-3.4627775449796|-3.4627775449796|-3.4627775449796|-3.4627775449796|-3.4627775449796|-3.4726576255732|||||||-3.4726576255732|-3.4726576255732|-3.5221081588216|-3.5221081588216|-3.5545232009277|-3.5545232009277|-3.5545232009277|-3.5545232009277|-3.5545232009277|-3.5545232009277|-3.5545232009277|-3.6678035338041|-3.7392261248294|-3.8124735732281|-3.8694149939444|-3.8749055165082|-3.996561661697|-4.1172907919096||-4.2231533165013|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.7039183418839|3.593270119539|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.1628840691001|-4.1628840691001|-4.1628840691001|-4.1628840691001|-4.2243155512712|-4.2475727965988|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084||||||3.5454822864472|3.4216468826862|3.1829410014254|3.1571567254709|3.0223962816317|-3.4721912121495|-3.4721912121495|-3.4721912121495|-3.4721912121495|||-3.4721912121495|-3.4721912121495|-3.4721912121495|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.519973651537|-3.5438595524195|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113
07310|101197|/equities/greattown-b|SHANGHAICOMP||0.21592205217775|0.21592205217775|0.21592205217775|0.21558005419369|0.21370005339379|0.21361116766925|0.21101240813727|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.20780514343661|0.20641239268273|0.20641239268273|0.20641239268273|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21626375270817|-0.21762639232182|-0.21875154665999|-0.21929360822099|-0.21929360822099|-0.21929360822099|-0.22072050546003|-0.22072050546003|-0.22157833779733|-0.22234979385187|-0.22234979385187|-0.22361088090528|-0.22666098154277|-0.22666098154277||-0.22666098154277|-0.22666098154277|-0.22666098154277|-0.22666098154277|-0.23134553241167|-0.23710614395842|-0.23727838801271|-0.23727838801271|-0.23727838801271|-0.23727838801271|-0.24175376314727|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889||||-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24338897041968||0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21588510910977|0.21588510910977|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.2011837555041|-0.22461694023912|-0.22461694023912|-0.22461694023912|-0.22596326544224|-0.22868140455019|-0.22981267467618|-0.23240297751824|-0.23739219724249|-0.24193577682653|-0.24203973998272|-0.245210829594|-0.24784406920582|-0.24784406920582|-0.24784406920582|-0.25071523712141|||||||-0.25071523712141|-0.25071523712141|-0.25071523712141|-0.25073914727749|-0.25232126537497|-0.25237500167714|-0.25237500167714|-0.25237500167714|-0.25237500167714|-0.25237500167714|-0.25237500167714|-0.25669445535459|-0.25982716338411|-0.26005098738891|-0.26005098738891|-0.26005098738891|-0.26166776395089|-0.26929751591822||-0.27294168408205|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25408535387732|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.24860123780266|0.24860123780266|0.23794583409909|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27707266874096|-0.28182527509333|-0.28182527509333|-0.28182527509333|-0.28182527509333|-0.28798734766671|-0.28798734766671|-0.28798734766671|-0.28931116794701|-0.28931116794701|-0.28931116794701|-0.30106796859763|0.24570228061122||||||0.2332802966904|0.21925589449663|0.20117321039194|0.19363690691915|0.18520767741431|0.1849415741098|0.1849415741098|0.18304618853463|0.18297011941854|||0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|-6.1117572901307|-6.1117572901307|-6.1117572901307|-6.1117572901307|-6.1145770193689|-6.1145770193689|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.2260982450522|-6.2389983266236|-6.2499981555278|-6.3116644657248|-6.4135162605835|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549||6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|5.9672566268617||||5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.8380630649653|-6.2909716454152|-6.2909716454152|-6.3294128937858||5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.6272594241621|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.080201999234|-6.080201999234|-6.217447007019|-6.2421630359565|-6.4168477562704|-6.508164117473|-6.5935157115124|-6.6426502660827|-6.6426502660827|-6.6426502660827|-6.6426502660827|-6.6426502660827|-6.6426502660827|-6.6426502660827|||||||-6.6426502660827|-6.6426502660827|-6.8168334117549|-6.8503706842681|-6.9560990578979|-6.9560990578979|-6.9560990578979|-6.9560990578979|-6.9560990578979|-6.9560990578979|-6.9560990578979|-7.2584435947571|-7.3882706968689|-7.4569674960666|-7.58385250214|-7.713169517818|-8.237410588069|-8.546567169608||-8.6507619091774|-8.6507619091774|-8.8687338059529|-8.8687338059529|-8.8687338059529|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|6.5176662031365|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.1049237590766|6.1049237590766|6.1049237590766|6.1049237590766|6.1049237590766|5.9949150992473|5.8682392386418|5.7097101242257|5.464122192828|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|-6.7610229774659|-6.7610229774659|-6.7610229774659|-6.7610229774659|5.8068854165733|5.8068854165733||||||5.5476502127846|5.1801672453572|4.7935191784622|4.7116878997751|4.5113196650554|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|||-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-5.0371222390106|-5.0371222390106|-5.1105213328854|-5.1105213328854|-5.1603969552212|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||-2.1579782145111|-2.184485962075|-2.184485962075|-2.184485962075|-2.184485962075|-2.1939970620285|-2.1939970620285|-2.1939970620285|-2.1939970620285|-2.2249967530712|-2.2472186171727|-2.2841317878516|-2.3951464743914|2.1076587385232|2.1076587385232|1.9396207273332|1.6540231175254|1.590025710511|1.5650285145175|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.7146236424224|-1.7306929301969|-1.7557699097253|-1.774188784875|-1.7775787769|-1.7775787769|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424||1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424||||1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6524648102313|1.6524648102313|1.6524648102313|1.6449608838326|1.6266231377661|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8897133531976||-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9593343855052|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-2.0098589358858|-2.0098589358858|-2.0492876832277|-2.0533302132526|-2.0533302132526|-2.0533302132526|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|-2.062374556382|||||||-2.1048606240302|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.1487188690764|-2.2146876580033|-2.2329863184595|-2.2488736371093|-2.2565263090193|-2.2672514714201|-2.3491682517749|-2.4190759248448||-2.4473065079266|-2.4881183771087|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.0699686547958|1.9977428008939|1.8391586199762|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2384472998022|1.9734600375171|1.9734600375171||||||1.9149555972412|1.706617400734|1.421935077911|1.421935077911|1.3471501231253|1.3348410904387|1.3348410904387|-1.4481917182876|-1.4481917182876|||-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4684934800153|-1.4684934800153|-1.4684934800153|-1.4995598431582|-1.4995598431582|-1.5055070562903|-1.5055070562903|-1.5055070562903
07313|100437|/equities/grinm-material|SHANGHAICOMP||18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|17.659818590093|17.529684290365|17.529684290365|17.529684290365|17.529684290365|17.484649164893|17.111516020722|17.111516020722|17.111516020722|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412||16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.915236826432|16.699794087197|16.699794087197|16.699794087197|16.699794087197||||16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|15.420881996977|-16.573817674816|-16.573817674816|-16.573817674816|-16.573817674816|-16.573817674816|-17.290352548162||-18.246502890631|-18.526114585714|-18.533290248246|-18.533290248246|-18.978655555879|-19.205727818978|-19.241364429805|-19.367070673145|-19.530078568102|-20.132309664224|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|16.41298086492|15.386089243799|15.097877730163|14.854308169454|14.794231460458|-17.09553534817|-17.09553534817|||||||-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.09553534817|-17.361379488332|-17.361379488332|-17.361379488332|-17.404310394242|-17.405900876737|-17.539333733161|-17.964815572721||-18.606461052345|-18.853290562549|-19.139308947004|-19.139308947004|-19.296455720704|-19.531061229487|-19.966179699125|-20.227875584955|-20.227875584955|-20.502083428033|-20.986204605773|-21.736338700934|-22.053874003646|-22.053874003646|-22.883193214466|-23.34733710825|-23.34733710825|-24.020374780888|-24.543749921846|20.184679364928|20.184679364928|20.184679364928|20.184679364928|20.184679364928|20.184679364928|20.184679364928|20.184679364928|18.781148592348|-23.2609905945|-23.2609905945|-23.2609905945|19.967788300389|17.954863000645|17.954863000645|17.432624632267|16.215694646204|14.866883467927|13.512092271662|12.058991501967|10.807213013084|10.707670355911|10.707670355911|10.577967485979|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.992475207114|-12.050524714876|-12.050524714876|-12.393360777353|10.799431034991|10.799431034991|10.679368651651||||||9.7476311930273|9.1184792792636|8.6788659400231|8.6215174271538|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|||-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218
07314|101007|/equities/guangan|SHANGHAICOMP||4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2519895527951|-5.3905440937802|-5.4917156311455|-5.5496837665177|-5.5918708697001|-5.6681902027837|-5.6707668411192|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634||-5.8291091133502|-5.8490100093844|-5.9650110346479|-6.0694567475499|-6.0927295722102|-6.2119219609471|-6.350509084882|-6.350509084882|-6.350509084882|-6.350509084882|-6.350509084882|-6.438625034175|-6.438625034175|-6.438625034175|-6.438625034175|-6.6162502064547|-6.7708335468328|-6.867757405415|-6.867757405415||||-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259||-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.9151431045992|5.6006658187168|5.6006658187168|5.6006658187168|5.6006658187168|5.6006658187168|5.6006658187168|5.2046287181926|5.0202203006597|5.0202203006597|4.890800472879|4.8747783201531|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7359432535572|4.6673772891585|4.6673772891585|4.6673772891585|4.2637524958257|-5.0191322441612|-5.0191322441612|-5.0191322441612|||||||-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.0655783970861|-5.2934980506608|-5.2934980506608|-5.2934980506608|-5.2934980506608|-5.2934980506608|-5.5883312352177|-5.7303680189976||-5.9015202266783|-6.0883557512595|-6.1976176582259|-6.2384639672087|-6.4205157416448|-6.561684014332|-6.8635377905233|-6.9894865377593|-7.354429680313|-7.7060327068582|5.6829224290653|5.6829224290653|5.6204693518528|5.0150241982359|5.0150241982359|4.4279719207051|4.4279719207051|4.4279719207051|4.4279719207051|4.4279719207051|4.237191025125|4.0746566098122|4.0645272255241|4.0645272255241|4.0645272255241|4.0645272255241|3.9600302378667|3.8605889126474|3.4834323111303|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4686897665741|3.4485442407133|3.4387725991475|3.4387725991475|3.4387725991475|3.4387725991475|3.4387725991475|3.4387725991475|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385||||||3.174644389708|2.9784938924391|2.8733264994709|2.8714739428723|-3.0610913890821|-3.0610913890821|-3.0610913890821|-3.0610913890821|-3.0610913890821|||-3.0610913890821|-3.1723237190227|-3.1803596983994|-3.1901354611466|-3.1901354611466|-3.2421748616008|-3.2421748616008|-3.2421748616008|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.3115763424403|-3.3278625274772|-3.3798471451991|-3.4135960200156|-3.4135960200156
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||13.562330670718|13.562330670718|13.562330670718|13.562330670718|12.738700755839|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|11.920015862653|11.836254341452|11.836254341452|11.615282940698|11.513621012164|11.513621012164|11.321839051908|11.321839051908|11.321839051908|11.166488017711|11.079986667272|10.889048967664|10.889048967664|10.889048967664|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.363979753445|10.183866854718|10.080759004642|10.080759004642||10.080759004642|10.080759004642|10.065547209701|10.065547209701|10.065547209701|10.065547209701|10.065547209701|10.065547209701|10.065547209701|9.9523266566809|9.9523266566809|9.9523266566809|9.9523266566809|9.9523266566809|9.9181410750875|9.8429344452232|9.7277049264212|9.6352283381643|9.5580313363806||||9.2711458381829|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-11.108766774757|-11.738629849336||-12.390699845311|-12.655777063366|-12.680863846669|-12.697070639806|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.025486753849|10.559223908696|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|||||||-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.089810147952|-12.240300836565|-12.240300836565|-12.240300836565|-12.240300836565|-12.240300836565|-12.8520008617|-12.958889808186||-13.51265519408|-14.02517242727|11.966701790244|11.966701790244|11.966701790244|11.966701790244|11.966701790244|11.966701790244|11.902495867969|11.902495867969|11.902495867969|11.902495867969|11.780532625497|11.780532625497|11.780532625497|11.780532625497|11.577257981102|11.300842618722|11.261830674995|11.261830674995|11.261830674995|11.261830674995|11.260922974336|11.181581517047|-13.006294452841|-13.006294452841|-13.006294452841|-13.390883299702|-13.514314701153|-13.6178571231|-13.6178571231|-13.982618968446|11.618416736099|11.618416736099|11.618416736099|11.618416736099|11.618416736099|11.597711015594|11.597711015594|11.597711015594|11.274750256122|11.274750256122|11.274750256122|11.274750256122|11.274750256122|11.274750256122|11.118611096873|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753||||||10.489922200471|9.9004687852659|-11.201539655438|-11.201539655438|-11.201539655438|-11.201539655438|-11.201539655438|-11.201539655438|-11.205599515428|||-11.366777226649|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.467538138605|-11.510911530891|-11.510911530891|-11.5687903504|-11.776989259149|-11.893877177134|-12.009863699691|-12.40207061637|10.707456383094
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||4.7910631870301|4.7910631870301|4.7910631870301|4.7910631870301|4.7910631870301|4.7910631870301|4.7617369200423|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.5785813932566|-5.7000905810625|-5.8834340902204|4.9518390364615|4.9518390364615|4.9518390364615|4.5675989463559|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029||-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3769024837009|-5.3769024837009|-5.3769024837009|-5.3769024837009|4.8198736346809|4.8198736346809|4.2631926709907||||3.8578296217241|3.8578296217241|3.8578296217241|3.8578296217241|3.8578296217241|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|-4.2917263685832|-4.2917263685832|-4.2917263685832|-4.2917263685832|-4.4941404990764|-4.5429568362131||-4.5429568362131|-4.5429568362131|-4.5643964687867|-4.565996253919|-4.6894729734821|-4.6894729734821|-4.6894729734821|-4.6894729734821|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8852609920522|-4.8852609920522|-4.8942731221542|-4.8942731221542|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|-4.9068816103948|||||||-4.9068816103948|-4.9068816103948|-4.9985572279251|-4.9985572279251|-5.063418996625|-5.063418996625|-5.063418996625|-5.063418996625|-5.063418996625|-5.063418996625|-5.063418996625|-5.2949101265855|-5.448788834566|-5.5575431728298|-5.7061589187974|-5.7968436288165|-6.0216670895367|5.129679340886||5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|5.129679340886|4.7563101392841|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.5999792773852|4.5999792773852|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989||||||4.2547963618106|4.08310688854|4.0348849605721|4.0348849605721|3.8354278484099|-4.2163109677983|-4.2163109677983|-4.2163109677983|-4.2163109677983|||-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784
07317|102967|/equities/ellington-elec|SHANGHAICOMP||9.796330456431|9.796330456431|9.796330456431|9.6392560584626|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.3063625456736|9.3063625456736|9.3063625456736|9.1512105110967|9.1512105110967|9.1512105110967|8.9741229617688|8.8584234788208|8.8584234788208|8.8188042722575|8.7636714602435|8.7615315748619|8.7615315748619|8.7615315748619|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181||8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.4564907760776|8.3255445395748|8.313383198981|8.2670930239939|8.1101031671391||||-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-9.3315502304783|-9.8395000187281||-10.71388893301|-10.997654545911|-11.042394281105|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|9.7566612369757|9.5932984161338|9.5932984161338|9.5932984161338|9.5932984161338|9.5932984161338|9.5932984161338|9.568743262266|9.568743262266|9.568743262266|9.3070798335035|9.3070798335035|||||||9.3070798335035|9.3070798335035|9.3070798335035|9.1489776966262|9.0127530492332|8.8769482415017|-10.058417230606|-10.058417230606|-10.058417230606|-10.058417230606|-10.058417230606|-10.155194468296|-10.155194468296|-10.155194468296|-10.187956120983|-10.187956120983|-10.302173219803|-10.796859355639||9.3032668807798|9.3032668807798|9.3032668807798|9.3032668807798|9.3032668807798|9.3032668807798|9.3032668807798|9.2708521660493|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.7052858591362||||||7.8758729564133|7.4498591541121|7.1609541706321|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|||7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.0988939564896|6.9382153662788|6.6763505839361|-7.4479437511218|-7.5066043713636|-7.5163014792301|-7.5163014792301|-7.5692241349593|-7.669693328581|-7.7163260001184|-7.8509178446665|-7.8522533904561
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||14.90639417562|14.90639417562|14.90639417562|14.90639417562|14.790993138519|14.529674090283|14.529674090283|14.529674090283|14.529674090283|14.529674090283|14.529674090283|14.202971499647|13.607190442842|13.395767186264|13.201963502146|13.047736995725|12.946374329492|12.905415968282|-14.063992924918|-14.063992924918|-14.198066638651|-14.198066638651|-14.198066638651|-14.198066638651|-14.198066638651|-14.198066638651|-14.19951854673|-14.436687585678|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.168558752131|12.915381116131|12.915381116131|12.845423506872|12.83269235732|12.650679214474|12.650679214474||12.650679214474|12.650679214474|12.650679214474|12.650679214474|12.650679214474|12.650679214474|12.29519913779|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.014681800305|11.940201317931|-13.454199917048|-13.454199917048|-13.454199917048||||-13.454199917048||-13.600777925087|-13.610713586191|-13.610713586191|-14.04079242214|-14.465325148728|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-15.790749935224||13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.514236877044|13.337484834018|12.775068567372|12.775068567372|12.775068567372|12.215076020665|11.812306937583|11.802007632132|11.689304324165|11.689304324165|11.689304324165|11.358671157641|11.030746213907|10.696939512883|10.666044284673|10.520049044127|10.29283242384|9.7853692920051|9.5904101167611|-11.719594713293|-11.719594713293|-11.719594713293|-11.719594713293|-11.880095406776|-11.880095406776|-11.880095406776|-11.880095406776|-11.880095406776|-11.880095406776|-11.880095406776|||||||-12.365661749581|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-12.785368999901|-13.442631546064|-13.951257828654||-14.051490870746|-14.051490870746|-14.098878137898|-14.098878137898|-14.119308887402|-14.490898435292|-15.457665621105|12.620733585996|12.620733585996|12.620733585996|12.620733585996|12.620733585996|12.620733585996|12.199148645051|11.838146432986|11.838146432986|11.672940290361|11.586820621757|11.586820621757|11.586820621757|11.586820621757|11.483689594565|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|10.7870229271|10.7870229271|10.503358631989|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.291145002984|9.9990502067664|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008||||||9.2696075688627|8.9323419212|8.5992686614611|-9.4195444955329|-9.4195444955329|-9.4195444955329|-9.4195444955329|-9.4195444955329|-9.4195444955329|||-9.7056052302762|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447
07319|100614|/equities/guanhao|SHANGHAICOMP||3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0295976283522|3.0210254833329|3.0210254833329|3.0210254833329|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1757002588158|-3.2102224954902|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102||-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2862810836619|-3.2908678039782|-3.2931153858556|-3.2931153858556|-3.2931153858556|-3.2931153858556|-3.2931153858556|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126||||-3.2996581339494|-3.3146201663167|-3.3606890630889|-3.4074322859631|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.5118896142275||3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.163466084995|3.163466084995|3.163466084995|3.163466084995|3.163466084995|3.163466084995|3.1310735157222|3.0758961493051|3.0758961493051|3.0758961493051|3.0758961493051|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0455643795203|3.0367381862215|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|||||||-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.2707895740153|-3.3503217547339|-3.3942463893804|-3.4236071130868|-3.4331570153909|-3.4331570153909|-3.5412856346454|-3.6184391055683||-3.6184391055683|-3.6515990136045|-3.6644433042613|-3.6644433042613|-3.6877148042352|-3.7507942131526|-3.9114380336875|3.3299852430777|3.3299852430777|3.3299852430777|3.3299852430777|3.3299852430777|3.3299852430777|3.2755390471834|3.2425297306586|3.2425297306586|3.2425297306586|3.2198189746352|3.2198189746352|3.2198189746352|3.2198189746352|3.1386877972784|3.0718752365314|3.0487503322189|3.0480908694807|3.0480908694807|3.0480908694807|3.0480908694807|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|2.9722158433531|2.9722158433531|2.9722158433531|2.9722158433531|2.9722158433531|2.9722158433531|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3529845948574|-3.375538454625|-3.4228204998407|3.0254753088702|3.0254753088702|3.0254753088702|3.0254753088702|3.0254753088702||||||2.833305886029|2.7281176808132|2.6245751516304|2.6206389948484|2.5218211859196|-2.7298136159762|-2.7298136159762|-2.7298136159762|-2.7298136159762|||-2.7304851507596|-2.7304851507596|-2.7304851507596|-2.7433168463632|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.8024831060875|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986
07320|100796|/equities/dongyangguang|SHANGHAICOMP||13.030001099333|13.030001099333|13.030001099333|13.030001099333|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.489662140811|12.489662140811|12.332402355366|12.180749058876|12.180749058876|12.180749058876|12.180749058876|12.180749058876|11.871943023639|11.325492517636|11.196471929165|11.196471929165|10.82052448018|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.509052410065|10.322410459796|10.322410459796|9.8632337997135|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.2679445974466|9.2679445974466||9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2416044597754|9.1551161215183|9.1195736908777|9.0034152163249||||-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.325752493935||-10.969725181877|-11.037148812954|-11.037148812954|-11.037148812954|-11.037148812954|-11.037148812954|-11.098146607778|-11.098146607778|-11.137940647759|-11.327712008862|-11.481902278693|-11.582113492524|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|||||||10.298459336374|10.298459336374|10.298459336374|10.234005568569|10.234005568569|10.234005568569|10.234005568569|10.234005568569|10.234005568569|10.234005568569|10.234005568569|10.234005568569|10.234005568569|10.191673091324|9.7637864112765|9.7637864112765|9.7637864112765|9.7637864112765||9.7637864112765|9.7637864112765|9.4025406307546|8.880045461055|8.7661614411367|8.469623300024|8.1279920606801|8.1279920606801|7.877876348482|7.877876348482|7.877876348482|7.8543070369147|7.8091041875506|7.8091041875506|7.8091041875506|7.8009037318117|7.8009037318117|7.8009037318117|7.8009037318117|7.8009037318117|7.8009037318117|7.5360455644418|7.5360455644418|7.5360455644418|7.5360455644418|7.5360455644418|7.5360455644418|7.5360455644418|7.4377179393564|7.4377179393564|7.4377179393564|7.4377179393564|7.4377179393564|7.4253534956444|7.4253534956444|7.4253534956444|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787||||||7.1238876497222|6.5504307653587|6.1677005982047|-6.7618166216927|-6.7618166216927|-6.7618166216927|-6.7926634138445|-6.7926634138445|-6.7926634138445|||-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8895010127151|-6.9177790882072|-6.9177790882072|-6.9186434747865|-6.9413170449489|-6.9413170449489
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||16.128364341886|16.128364341886|16.128364341886|16.128364341886|16.128364341886|15.295961876083|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|14.594736541604|14.594736541604|14.108397751154|14.108397751154|14.108397751154|13.967108705641|13.926401728928|13.926401728928|13.926401728928|13.926401728928|13.926401728928|13.926401728928|13.926401728928|-15.024832627558|-15.085924887418|-15.206583314206|-15.391758500499|-15.645842882176|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366||-15.676889538366|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.401017353223|14.21724083389|14.174712419125|13.97331534308|13.97331534308|13.97331534308|13.784795505932|13.708105916371|13.567895327001|13.369883124463||||13.260981736837|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449||-14.831702870121|-14.831702870121|-14.831702870121|-14.831702870121|-15.032719557656|-15.032719557656|-15.07582660709|-15.07582660709|-15.105362903124|-15.246514014675|-15.42223774534|-15.533193262832|-15.533193262832|-15.533193262832|-15.533193262832|-15.533193262832|-15.533193262832|-15.570769849107|-15.72177619909|-15.72177619909|-15.72177619909|-15.72177619909|-15.766974025023|-15.801082192805|-16.003424338662|-16.227693747771|-16.47077067615|-16.655856643798|-16.990951947241|14.641938030271|14.641938030271|14.641938030271|14.153821004263|13.637023463108|13.260581562097|13.188978854346|12.862505784652|-14.781062318925|-14.781062318925|-14.781062318925|-14.781062318925|-14.787349120258|||||||-14.787349120258|-14.787349120258|-14.909072924395|-14.909072924395|-15.077884427177|-15.077884427177|-15.077884427177|-15.15396965164|-15.15396965164|-15.15396965164|-15.15396965164|-15.227744294737|-15.571382312348|-15.639608376766|-15.639608376766|-15.995119882451|-17.300688453104|15.641414506266||15.641414506266|15.641414506266|15.641414506266|15.641414506266|15.641414506266|15.641414506266|15.641414506266|15.641414506266|15.400227322316|15.400227322316|15.400227322316|15.400227322316|15.400227322316|15.178068574462|15.178068574462|15.178068574462|15.178068574462|15.178068574462|15.178068574462|15.178068574462|15.178068574462|15.178068574462|15.178068574462|15.178068574462|14.15341025833|13.817122581311|13.588793151551|13.588793151551|13.325881393942|13.260979237592|13.142193938201|13.142193938201|13.142193938201|12.977437762094|12.912708895816|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.617998647665|-14.626664638491|12.734406379518|12.734406379518|12.734406379518|12.734406379518|12.734406379518|12.734406379518|12.734406379518||||||12.478228784995|12.223587223111|11.77954207109|11.48838001541|-12.577162136131|-12.577162136131|-12.577162136131|-12.577162136131|-12.577162136131|||-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.999766613168|-12.999766613168|-13.119740725803|-13.416378287527|-13.504003487133|-13.504003487133|-13.504003487133|-13.555559487368
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||19.311874656592|19.311874656592|19.311874656592|19.311874656592|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.565011087484|18.565011087484|18.177233977921|17.634835606224|17.634835606224|17.634835606224|17.634835606224|17.582595380816|17.497884998359|16.970982297303|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524||16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524||||16.585076161524|16.561926919818|16.561926919818|16.561926919818|16.561926919818|16.561926919818|16.533807947238|15.97534201101|15.611490699489|15.607212354562|15.158013451785|-18.407943280114|-18.407943280114|-18.407943280114|-18.407943280114|-18.407943280114|-19.019936490471|-20.45437423434||17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.342981990144|17.342981990144|16.948868945755|16.80374198878|16.592264171845|16.592264171845|16.592264171845|16.592264171845|16.592264171845|16.592264171845|16.592264171845|16.592264171845|16.39473766354|15.368041293128|14.82449040623|14.496656791055|14.132278599153|14.132278599153|14.132278599153|14.130865748072|14.044850437006|13.890389009935|13.369321077646|13.172718598284|13.172718598284|13.172718598284|13.172718598284|||||||13.172718598284|13.172718598284|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.13935705619|-15.673174661585|-15.886860788076|-16.357067042158|-16.766186216987||14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.700784243565|14.443649545225|14.255722857087|13.986358272333|13.95167615887|13.95167615887|13.70297302666|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|12.238550041655|12.029500323908|10.930933379529|10.930933379529|10.930933379529|10.716785481234|10.716785481234|10.716785481234|10.716785481234|10.249761637338|-12.710702286638|-12.710702286638|-12.710702286638|-12.710702286638|-12.710702286638|-12.710702286638|-12.814113257634|-13.251792773392|-13.256991555058|-13.655546481701|11.851329614308|11.851329614308|11.851329614308||||||9.9620327437211|8.8639250292038|8.2682502549726|-9.2472031898712|-9.2472031898712|-9.2472031898712|-9.2472031898712|-9.2472031898712|-9.2472031898712|||-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3904064526568|-9.3904064526568|-9.3904064526568|-9.5743408589905|-9.6003780794745|-9.6743089835518|-9.6792325091222|-9.8802588860038
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||-5.2168762064425|-5.2331958718264|4.7338121558789|4.7338121558789|4.7338121558789|4.6831246642673|4.588471919122|4.5271907446812|4.4557676975407|4.4341863200044|4.4081780366419|4.4081780366419|4.4081780366419|4.4081780366419|4.4081780366419|4.3585310967231|4.3513345462629|4.3513345462629|4.3420384440763|4.3233758381056|4.3110814127715|4.3110814127715|4.2756457630564|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318||4.2445067593318|4.1222298353758|4.0574774443934|4.0142189753545|4.0142189753545|4.0142189753545|4.0142189753545|4.0142189753545|4.0142189753545|3.9880212426729|3.9707794550975|3.9707794550975|3.9707794550975|3.9707794550975|3.9707794550975|3.9619770981559|3.9288632050365|3.9170703507364|3.8634115696947||||-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0988750421761|-4.2059723231261||3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9012743977342|3.824749578771|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|||||||-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.1644355460595|-4.2047716152156|-4.2047716152156|-4.2047716152156|-4.2047716152156|-4.2986352059008|-4.3801503548756||-4.4501669417636|-4.4671358118681|-4.4671358118681|-4.4671358118681|-4.4895951626729|-4.5412169692727|-4.635241190351|4.103434514031|4.103434514031|4.103434514031|4.103434514031|4.103434514031|4.103434514031|4.0893716006645|4.0351503402078|4.0351503402078|4.0223892298103|3.9998771710264|3.9800165291331|3.9800165291331|3.9800165291331|3.9050184748462|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8045508697543|3.7567232797447|3.6685815464461|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-4.0068920362574|-4.023213319048|-4.0769035993513|-4.1036463267637|-4.1036463267637|3.6351628562124|3.6351628562124|3.6351628562124||||||3.3812920672266|3.1958801859582|3.0776446123879|3.065716176117|-3.2351105775237|-3.2351105775237|-3.2351105775237|-3.2351105775237|-3.2351105775237|||-3.2845672861073|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.3528355982711|-3.3648172646551|3.140991396876|3.140991396876|3.140991396876
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||-42.674946480102|-43.162720659382|-43.775799622146|-43.880918411272|-43.880918411272|-43.880918411272|-43.880918411272|-43.880918411272|-43.880918411272|-44.021576461811|-44.130083677525|-44.430649674993|-44.484055745448|-44.680063075319|-45.240626461522|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-46.060764873248|-46.344278038556|-46.344278038556|-46.624753198154|-47.492501586816|-48.058335562703|-49.443149853809|-50.059056495145|-51.796174604048|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393||44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|42.981142126242|42.981142126242|41.272379860524|39.997087674277|39.862877321395|39.54430606647|39.307006706613|38.55272427829|38.55272427829|37.507869641377||||37.507869641377|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.000472057146|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215||33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|32.812392543495|32.423214089804|31.426906307465|31.312116313782|30.827351968384|29.940346850054|29.940346850054|29.940346850054|29.940346850054|29.940346850054|29.940346850054|29.940346850054|29.578717272697|-33.079710504764|-33.079710504764|-33.079710504764|-33.079710504764|-33.079710504764|-33.079710504764|-33.079710504764|-33.079710504764|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|||||||30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239||30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|30.179408512239|29.976565106847|29.195268300632|29.195268300632|29.195268300632|29.036967016436|28.647184505702|28.451872974238|27.840970840279|27.465522596377|26.577630089928|26.577630089928|26.577630089928|26.577630089928|26.577630089928|26.368477661532|-30.927120092201|-30.927120092201|-30.927120092201|-30.927120092201|-30.927120092201|-31.810133062786|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.402694577846|27.402694577846|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.532890761504|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463||||||24.773776840851|23.596419148628|21.95657794231|21.496196611654|19.910774716548|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|||-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-23.322190135418|-23.843545429904|-24.169494621178|-24.459993671732|-24.754993570465|-24.975548678657|-25.002696653283
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||-2.9225056517696|-2.9400062813335|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7498552843133|2.7498552843133|2.7498552843133|2.742061288732|2.7306237304406|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8892637856446|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588||2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588||||2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588||2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.5746992113655|2.5479992630818|2.5222212609029|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|||||||-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9156671960978|-2.9190263837484|-2.9190263837484|-2.9190263837484|-2.9190263837484|-2.9190263837484|-2.9190263837484|-2.9978071153062||-3.0492301318268|-3.120811366728|-3.1514335808085|-3.1514335808085|-3.2115929984303|-3.2756588087316|-3.4623987261714|-3.5687763629425|-3.6680846940664|-3.7528720444206|3.0792059480112|3.0792059480112|3.0792059480112|3.0792059480112|2.9919826026514|2.9919826026514|2.9833138779087|2.5397932347636|2.2669925487683|2.2405473431664|2.2206080976147|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1256584195655|2.1256584195655|2.0873982407828|2.060985375601|2.060985375601|2.0510947982006|2.0499929142169|2.0499929142169|2.0499929142169|-2.3127023601142|-2.3127023601142|-2.3127023601142|-2.3127023601142|-2.318459768306|-2.318459768306|-2.3271775457713|-2.3290844596262|-2.3290844596262|-2.3290844596262|-2.3462049736838|2.0698971612816|2.0698971612816|2.0698971612816||||||1.9209967965953|1.8033297652528|1.7378762703527|1.7378762703527|1.680973613857|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|||-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.1987429111106|5.1336033309944|5.1237218839815|5.1237218839815|5.1237218839815|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0219814001202|5.0161494809757|5.0161494809757|4.929610684886|4.7562340667672|4.7280378265323|4.6877011981939||4.6877011981939|4.6718863825759|4.6718863825759|4.6718863825759|4.6718863825759|4.6718863825759|4.6718863825759|4.6465403615061|4.5889337922272|4.5354822107086|4.4794246828037|4.4761748385218|4.4761748385218|4.4761748385218|4.4761748385218|4.4761748385218|4.4257495747437|4.383055327825|4.3087723542037||||4.3087723542037|4.3087723542037|4.0997471333414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5922663873555|-4.8425182706915||4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4128718103377|4.4128718103377|4.3998416811115|4.3998416811115|4.2854787591607|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|||||||-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.8141255461127|-4.9118060362505||-4.9588553821825|-4.9588553821825|-4.9588553821825|-4.9588553821825|-4.9588553821825|-5.0098390751175|-5.1520436001147|-5.2099923087153|-5.2099923087153|-5.2983247652091|-5.4359165446005|-5.6087960684787|-5.7475513842912|-5.8267234858773|-5.8668639008103|-5.8668639008103|-5.8668639008103|-5.9181821151904|4.9566272074878|4.9566272074878|4.9195856048994|4.4567615670554|3.9458464696001|-4.6632762011688|-4.6632762011688|-4.8108624679955|4.2229530186766|4.2229530186766|4.2229530186766|3.9402713838081|3.9402713838081|3.9402713838081|3.9402713838081|3.9402713838081|3.9402713838081|3.9180795421049|3.8184216276192|3.7732460780699|3.7569401047582|3.745488963961|3.7349245440805|3.7349245440805|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1329234468742|-4.1354705346738|-4.1449672925378|-4.1688525663378|-4.2203917356069|-4.2565463882613|-4.3172737604962|3.7613734444328|3.7613734444328|3.7613734444328||||||3.6020816918156|3.4867573309763|3.4138362026048|3.4138362026048|3.2803736236175|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|||-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4979897759085|-3.5494331807699|-3.6204813024298|-3.6392369001805|-3.6392369001805|-3.6392369001805|-3.6392369001805
07327|100732|/equities/rongtai|SHANGHAICOMP||7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.3865589982326|7.3761763446922|7.2713069776026|6.9914522015748|6.9666442483041|6.9666442483041|6.9666442483041|6.9666442483041|6.9666442483041|6.9666442483041|6.9568269616336|6.7804762576302|6.7804762576302|6.7804762576302|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.5014303647621|6.5014303647621|6.5014303647621||6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.498311392277|6.498311392277|6.498311392277|6.498311392277|6.498311392277|5.9297903023489||||-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.6729579705986|-7.9658826611139|-7.9658826611139|-7.9658826611139|-7.9658826611139|-7.9658826611139|-8.1326475167382|-8.6796083212019||-8.9036791661136|-8.9036791661136|-8.9036791661136|-8.9036791661136|-8.9036791661136|-8.9036791661136|-9.3429772433035|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.3812870817632|5.9971445466818|-7.3975245518529|-7.3975245518529|-7.3975245518529|-7.3975245518529|6.4342731801784|6.4342731801784|6.4342731801784|5.7447483636843|5.0986093523223|4.5051210193853|3.8684682348283|3.8251744814219|3.8251744814219|3.8251744814219|3.8251744814219|3.7079718187453|3.5335453266717|3.5335453266717|3.5156059789235|3.4278955247198|-4.2455001983676|-4.2455001983676|-4.2455001983676|||||||-4.2455001983676|-4.2455001983676|-4.297777934608|-4.3153087913296|-4.4703429473|-4.5862259703601|-4.5862259703601|-4.7596956047443|-4.7920102665164|-4.7920102665164|-4.7920102665164|-4.9983446807042|-5.0834503652597|-5.0834503652597|-5.1655005616109|-5.1966671725292|-5.5107413685078|-5.7597126073036||-6.0013473637009|-6.1019493800449|-6.1019493800449|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.9001650963865|4.8307391443343|4.2174876573452|3.8755418859994|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.6161427217754|3.5393345249988|3.5393345249988|3.5393345249988|3.5393345249988|3.5393345249988|3.5393345249988|3.4517709842554|3.4517709842554|3.3075232893484|3.2289149264778|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162||||||2.659851499504|2.5236715133218|2.5236715133218|2.5236715133218|2.5185238978629|2.2689154833957|2.1493505736639|-2.4098141683411|-2.4098141683411|||-2.4677835624502|-2.4677835624502|-2.4677835624502|-2.5183130405918|-2.5183130405918|-2.5453478255289|-2.604830891823|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6553323529005|-2.6864803126388|-2.6866447451969|-2.752938615311|-2.7688206953349|-2.8064673126343|-2.8827414711982|-2.9524937324615
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||-6.3647369311581|-6.3647369311581|-6.4208186121263|-6.4753542709657|-6.5770602544489|-6.6289556909869|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.8648090976601|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.0765402813595|5.7600450272738|5.4161609803504|5.3629564615164|5.2543963163068|5.1622510963902||5.1622510963902|5.1622510963902|5.0075013962306|4.6906194326466|4.6906194326466|4.6906194326466|4.6906194326466|4.6745773815651|4.6369474316255|4.6369474316255|4.5063656036838|4.5063656036838|4.5063656036838|4.5063656036838|4.5063656036838|4.5063656036838|4.2848507237417|-5.1331394344136|-5.1331394344136||||-5.1331394344136||-5.1331394344136|4.3980053850618|4.3980053850618|4.3980053850618|4.3980053850618|4.3980053850618|4.3980053850618|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.4241617232915||-5.6040684415627|-5.6048196070872|-5.6048196070872|-5.6048196070872|-5.730355235546|5.0085752980668|5.0085752980668|5.0085752980668|5.0085752980668|5.0085752980668|5.0085752980668|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|||||||4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.7448387370842|-6.3880937366087|-6.3880937366087|-6.3880937366087|-6.3880937366087|-6.3880937366087|-6.7806596257508|-7.0401774223447||-7.2185303696659|-7.4861448085603|-7.8251609577401|-7.9829568083268|-8.0938407243602|6.5863416452737|6.5863416452737|6.5863416452737|6.5863416452737|6.5863416452737|6.5863416452737|6.5492688041629|6.1969651228523|6.0332945459789|6.0105489234505|6.0105489234505|5.8904160902005|5.8904160902005|5.8904160902005|5.8904160902005|5.8904160902005|5.761017923565|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.4340955386812|5.1339947526383|5.0633886940597|5.0633886940597|4.8343204797769|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018||||||4.1882285180035|4.001364794301|3.8917468689682|3.8917468689682|3.7535712994441|-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3034737486523|||-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3166341731187|-4.3166341731187|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3285469510626|-4.3806077615499|-4.3862308811346|-4.4785899399828|-4.5528777174498|-4.6115306541153|-4.6750340113847|-4.7413892371635
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|42.724325050947|40.761471922792|39.519412552424|39.30323488084|38.962485015034|38.741648660367|37.681831768559|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.728641293712|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482||37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|36.128480297617|35.437201136011|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851||||-40.712069457851|-40.712069457851||-40.712069457851|-41.292300270754|33.561538375044|33.561538375044|33.561538375044|33.561538375044|33.561538375044|32.582819899612|32.200356122182|-38.764124458182|-38.764124458182|-38.764124458182|-38.764124458182|-38.764124458182|-39.631410371892||-39.631410371892|-39.631410371892|-39.631410371892|-39.631410371892|-42.217121931836|-43.315132614556|-44.238058323317|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|35.438027596705|-41.565877648077|-41.565877648077|-41.565877648077|-41.565877648077|-41.731530635314|-41.966145692884|-42.326829895509|-42.70176325258|-42.70176325258|-43.714181586729|-43.932724729331|-43.932724729331|-43.932724729331|-43.932724729331|-43.932724729331|-43.932724729331|-43.932724729331|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|||||||-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841||-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.267516754841|-44.346684401538|-44.787429961127|-46.348254902012|-46.869727168753|-48.344695023115|-48.550873629776|-48.550873629776|-48.550873629776|-48.550873629776|-48.550873629776|-48.550873629776|-48.550873629776|-48.699858630727|-50.203174764393|-52.85241760863|40.385307343381|40.385307343381|40.385307343381|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.374844248695|-53.450486504495|-53.450486504495|45.298348599606|44.868718021372|44.563851236388|44.563851236388|40.408721154581|36.627470645253|33.169408437217|30.013789305648|27.129764699893|24.496406290219|22.082674155948|19.867415254113|17.829350384073|15.947056143368|14.208950299781||||||||||||||12.423277981592|11.778087014967|11.581207455324|11.290446030857|11.290446030857|11.290446030857|11.290446030857|11.290446030857|||11.290446030857|11.290446030857|11.290446030857|11.290446030857|11.290446030857|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||14.679247902131|14.025831008726|13.917590221623|13.90000692837|13.90000692837|13.90000692837|13.637230094192|13.555509493513|13.555509493513|13.555509493513|13.555509493513|13.555509493513|13.555509493513|13.303343690946|12.892529080675|12.892529080675|12.892529080675|12.892529080675|12.892529080675|12.892529080675|12.892529080675||||||12.892529080675|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.654832021229|12.654832021229|12.465896709745|12.465896709745||12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.404329785577|12.284280796571|12.284280796571|12.284280796571|12.284280796571|12.284280796571|12.002648952135|12.002648952135|12.002648952135|11.686832404278|11.314257595431||||10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.663007879984|10.663007879984|10.663007879984|10.663007879984|10.663007879984|10.47556405678|-13.160623452733|-13.160623452733|-13.160623452733|-13.160623452733|-13.97735929232||-14.859288318743|-14.868565109765|-14.868565109765|-15.106184194922|-15.2402044385|-15.274115996154|-15.524573225215|-15.647859408276|-16.201510563842|-16.472789066094|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.882128354915|-17.437364230562|-17.726314415667|-17.726314415667|-17.997016074629|-18.232269443104|-18.232269443104|-18.232269443104|-18.232269443104|-18.586966793878|-18.712740572673|-19.00693454608|-19.227148796283|-19.293499497531|-19.652777172855|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|||||||-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-19.731641351059|-20.127173226851|-20.127173226851|-20.127173226851|-20.127173226851|-20.740193360136|-21.478547724404|-21.52191092487|-21.52191092487|-22.216567855365|-23.896741078173|-24.409495321658||-24.409495321658|-24.989439398874|-25.254676615296|-25.254676615296|-25.502419139608|-26.360707577274|-26.360707577274|-26.360707577274|-26.360707577274|-26.360707577274|-26.360707577274|-26.360707577274|-26.360707577274|-26.360707577274|-26.360707577274|-26.656305735065|-26.656305735065|-26.656305735065|-30.160894544868|-30.783216856087|-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.902180211555|-32.532383185859|-32.532383185859|-33.586537076628|26.493112542775|26.493112542775|26.493112542775|26.493112542775|26.247348443829|25.948163606682|-31.797735168387|-31.797735168387|-31.797735168387|-31.797735168387|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|25.931319455196|24.83480022118||||||22.60977721397|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|||22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||-40.571925317632|-40.571925317632|-40.571925317632|-40.68146100349|-40.68146100349|-40.68146100349|-40.68146100349|-40.738845881563|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.511252664083|-42.094171813852|-42.188456429221|-42.188456429221|-42.188456429221|-43.282171767263|-43.732413761382|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-45.240239081243|-46.284708165967|39.141841664918|39.141841664918|37.860380348241|36.523199700289|36.150885864449|36.150885864449|36.150885864449|34.877650892682|34.002943740892|33.99771704785|33.243019264185||32.903909225424|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495||||-37.318246487495|-37.318246487495|-40.20027333246|-41.486416721193|-42.791192631476|-42.791192631476|-43.375215111566|-44.443474994265|-44.443474994265|-44.930527618818|-45.756350965582|-45.756350965582|-45.756350965582|-45.756350965582|-45.756350965582|-45.756350965582|-47.831501505201|41.869168083602||41.869168083602|41.869168083602|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.313491621905|41.313491621905|39.960547119703|39.901164220799|38.797673456065|38.797673456065|38.797673456065|38.797673456065|35.825066007136|35.825066007136|-43.075643741539|-43.075643741539|-43.075643741539|-43.075643741539|-43.075643741539|-43.075643741539|||||||-43.075643741539|-43.075643741539|-44.531826455781|-44.973139506125|-45.310220701083|-45.310220701083|-45.310220701083|36.433375797012|36.433375797012|36.433375797012|36.251388573032|36.251388573032|35.725987142303|34.484985874735|34.157915561296|34.157915561296|34.157915561296|34.157915561296||34.157915561296|34.157915561296|34.157915561296|33.597676109504|33.597676109504|33.534973940174|33.534973940174|33.534973940174|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.262108097582|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|31.850846868463|30.197050736688|29.876724532734|29.806022586914|29.806022586914|29.806022586914|29.806022586914|29.806022586914|29.806022586914|29.613733079811|29.613733079811|28.845256993926|28.191397558491|28.145997456754|27.125553903805|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049||||||24.467079926643|24.025088947254|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|||23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|22.725328809524|22.089812834834|-25.365745872841|-25.365745872841|-25.365745872841|-25.365745872841|-25.365745872841|-25.922495041276|-25.924995274438|-26.308883820523|-26.374855172179|-26.374855172179|-26.558092572981|-26.558092572981
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||8.3627370382401|8.3627370382401|8.3627370382401|8.3627370382401|8.3627370382401|7.9569298453963|7.8070159200688|7.8070159200688|7.8070159200688|7.8070159200688|7.7883509269312|7.764685577238|7.764685577238|7.764685577238|7.6529839238463|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.4539540405465|7.4188384077497|7.3548202538432|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666||7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.2276230500446|7.2276230500446|7.2276230500446|6.8268034641728|6.5753372449329|6.5517898814054|6.5517898814054|6.5517898814054|6.5517898814054|6.540480871771|6.540480871771|6.4910899751432|6.4545441858247|6.421715973955||||6.2846841007931|6.27687895994|6.27687895994|6.27687895994|6.27687895994|6.27687895994|6.1415323493725|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.9301848653601|-7.14308352527||6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|||||||-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-7.0181899348778|-7.1713221382082||-7.3047701196779|-7.3047701196779|-7.3047701196779|-7.3047701196779|-7.3097447109343|-7.4047162215049|-7.5819068926501|6.7289633686251|6.7289633686251|6.7289633686251|6.7289633686251|6.7289633686251|6.7289633686251|6.6766261452775|6.5533651925576|6.5533651925576|6.5533651925576|6.5533651925576|6.5533651925576|6.5533651925576|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2731527563782|-7.3164442097988|-7.3164442097988|-7.3164442097988|6.3683826697916|6.3683826697916|6.3683826697916||||||5.9743138698572|5.6020154586361|5.4193402973868|-5.9625352373226|-5.9625352373226|-5.9625352373226|-5.9625352373226|-5.9625352373226|-5.9625352373226|||-6.0905946350211|-6.1245495849312|-6.1572773780492|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.2468111533285|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.418813539973|20.389236690193|20.369056915537|20.369056915537|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.337116077253|-21.363115788338|-21.363115788338|-21.363115788338|-21.363115788338|-21.637906923158|-21.751443419251|-21.751443419251|-21.751443419251|-21.774381568468|-21.804313053065|-21.856396256397|-21.856396256397|-21.856396256397||-22.165996192241|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033||||-22.286296960033|-22.286296960033|-22.349219132703|-22.692845655105|-22.692845655105|-22.692845655105|-22.692845655105|-22.692845655105|-22.692845655105|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-23.189739145396|-24.20415424148||-25.500171701552|-25.571076183704|-25.571076183704|-25.906194878052|-26.756327841492|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|23.72511396638|23.72511396638|23.72511396638|23.72511396638|23.396127574133|23.396127574133|23.119586274014|22.33743166104|22.33743166104|22.33743166104|22.33743166104|22.33743166104|22.33743166104|22.33743166104|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|||||||-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-24.676326425357|-25.222828656636|-25.222828656636|-25.222828656636|-25.222828656636|-25.222828656636|-25.573699401708|-25.941886715195||-26.632097884573|-27.024551679202|-27.332836788571|-27.437596075707|-27.467328752603|-27.837588325172|-28.406764258973|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|24.357890416233|23.429878024092|23.381532646805|22.362257508867|-26.076225081057|-26.076225081057|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.461966437824|-27.355518043844|-27.378353742326|-28.195393089415|24.053782023355|24.053782023355|24.053782023355||||||22.117535526404|20.413927854045|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|||20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|-22.675356581418|-22.675356581418|-22.675356581418|-22.675356581418|-22.675356581418|-22.675356581418|-22.901508334178|-23.188714113375|-23.188714113375|-23.465793493214|-23.77699203273|-24.124935234455|-24.124935234455|-24.124935234455
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||-5.795117758747|-5.8634641424771|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.8738089208044|5.7870098357109|5.7644553189706|5.7343946833556|5.7321052704857|5.697894563786|5.6717050450126|5.6717050450126|5.6717050450126||5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6541168576126|5.5915638848151|5.5915638848151|5.5372931873363|5.5298055205382|5.5298055205382|5.5298055205382|5.5286729637823||||-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8802789653198|-5.9103097611949|-5.934788643683|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0187869266101|-6.1314299852128||-6.4182554384597|-6.4686172693447|-6.4945746758995|-6.5123052971692|6.1324002041641|6.1324002041641|6.1324002041641|6.1324002041641|6.1324002041641|6.1324002041641|6.0926668924561|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.3858790399036|-6.3858790399036|-6.3858790399036|-6.3858790399036|-6.3858790399036|-6.3858790399036|-6.4147156107713|-6.4147156107713|-6.4147156107713|-6.4147156107713|-6.4147156107713|-6.4147156107713|-6.4147156107713|-6.4147156107713|||||||-6.4147156107713|-6.4147156107713|-6.4527353784539|-6.4527353784539|-6.4552614182341|-6.5325125025498|-6.5535827662513|-6.5535827662513|-6.5535827662513|-6.5535827662513|-6.5535827662513|-6.5734254547805|-6.6521392871771|-6.7518216294088|-6.9053572992526|-6.9431749030442|-7.010194107834|-7.0264123919913||-7.0264123919913|-7.0264123919913|-7.0264123919913|-7.1010136078142|-7.1627929685671|-7.1692143809088|-7.3085713796359|-7.3695240476111|-7.4355823704909|-7.5063061834786|-7.5063061834786|-7.5063061834786|-7.55089543941|-7.6621059696142|-7.6934511176154|-7.7021621793637|-7.7021621793637|-7.7785136269341|-7.7872969762286|-7.7872969762286|-7.7872969762286|-7.7872969762286|-7.8331077248741|-7.841786083346|-7.8680957784978|-8.0217731783486|-8.0764146987704|-8.2124488434443|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4135663697679|7.4135663697679|7.4135663697679|7.4135663697679|7.3145177838492|7.0833535721223|6.8836461529222|6.8836461529222|6.861492732284|6.861492732284|6.861492732284|6.861492732284|6.861492732284|6.861492732284|6.861492732284||||||6.5099917287269|6.051657450932|5.8341448904772|5.8341448904772|-6.1901226260852|-6.1901226260852|-6.1901226260852|-6.1901226260852|-6.1901226260852|||-6.1962475753042|-6.2036082453433|-6.2401204050584|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|-6.2026687189648|-6.2026687189648|-6.2026687189648|-6.2026687189648|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||7.2584491673777|7.2584491673777|7.2584491673777|7.2584491673777|7.2584491673777|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2242444026314|7.2242444026314|7.2242444026314|7.2242444026314|7.2242444026314|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.0773513417337|6.9020044705632|6.9020044705632|6.9020044705632|6.896671575679|6.8346351985287|6.8312610922203|-7.4789528969105|-7.4789528969105|-7.4789528969105|-7.4789528969105||-7.4789528969105|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645||||6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.6654031357174|6.3154478162532|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.3381369384503|-7.6357076998525||-7.9846750758282|-8.1371296332932|-8.1371296332932|-8.1845883712346|-8.3256536705819|-8.4483086372531|-8.4483086372531|-8.4483086372531|-8.4483086372531|-8.5069321868074|-8.5069321868074|-8.5069321868074|-9.0060357249724|-9.3650396308354|-9.4072201847784|-9.4072201847784|-9.4072201847784|-9.4072201847784|-9.4072201847784|-9.4091333945319|-9.8101481949538|-10.05960920511|-10.159154983355|-10.159154983355|-10.159154983355|-10.261283075361|-10.336425264178|-10.752695409786|9.4691431009276|9.4691431009276|9.4691431009276|9.4691431009276|9.4691431009276|9.3812699807466|9.2461045450064|9.2461045450064|9.2461045450064|9.2295607136457|8.8900676884882|-9.8612531819129|-9.8612531819129|-9.8612531819129|||||||-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129||-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.8612531819129|-9.9397254694595|-10.153028195555|-10.195587045015|-10.207318392132|-10.221465100552|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9128487371754|8.8326093646499|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7251846195645|8.1657612457747|7.9486235131681|7.7984704430302|7.4027442331005|7.2506726370536|7.2506726370536|7.1101918072925|6.8248227811605|6.8248227811605|6.8248227811605|6.8248227811605|6.4248032544222|6.0270037622548|5.9627817705049|5.8242019894801|5.4457799597009|5.3275335015439|5.2078056470466|5.2078056470466|5.2078056470466|5.2078056470466|5.2078056470466||||||5.0920063009871|4.943895868793|4.9048713925626|4.9048713925626|4.7504126764167|4.7204584519983|4.6082871402768|4.5175414312181|4.4922680576971|||4.4414091596262|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642||-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.9862620637982|-5.0797357080346|-5.1608174639681
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||-3.1374078095999|-3.1804530952867|2.9712265601353|2.9712265601353|2.9712265601353|2.9712265601353|2.9712265601353|2.9712265601353|2.9191406689966|2.9063350858411|2.9063350858411|2.9063350858411|2.9063350858411|2.9063350858411|2.9063350858411|2.8903723228994|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0177574715337|-3.0177574715337|-3.04139716993|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836||2.9240616253836|2.9178462483069|2.892606957928|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8689944583197|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237||||-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237||-3.0475128227338|-3.0475128227338|-3.0622364606973|-3.0997071494125|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1458536994967|-3.1510407868118|-3.1510407868118|-3.1510407868118|-3.1706008715862|-3.2117787250141|-3.2368256099258|-3.2368256099258|-3.2486951359151|-3.2579946129453|-3.2960427931958|-3.2960427931958|-3.3111585833424|-3.3318429101168|-3.3614921027487|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|||||||-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.3975284124197|-3.4533649180533|-3.5081832115519|-3.5413146752636|-3.5497941064084|-3.5753267923157|-3.6015281154701|-3.6015281154701||-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6116979336285|-3.6329978412548|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6734424188388|-3.6866026271993|-3.7017806359589|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.748399042387|-3.7567271206349|-3.7567271206349|-3.8282421941876|-3.8282421941876|-3.8282421941876|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916||||||3.2955819861305|3.1517578248859|3.1375086710056|-3.4100100832185|-3.4100100832185|-3.4100100832185|-3.4100100832185|-3.4100100832185|-3.4100100832185|||-3.4694555420567|-3.4782840034355|-3.5275377588127|-3.5833752637278|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1521313597889|2.1405942604536|2.1405942604536|2.1401047227111|2.1372619350875|2.1372619350875|2.1372619350875|2.1372619350875|2.1372619350875|2.1372619350875|2.1210641076198|2.1210641076198|2.1089601174583|2.0966223495525|2.0690248429027|2.0599689100071|2.0599689100071|2.043854339684|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2118083758629|-2.2247870943587|2.0413039010732|2.0413039010732|2.0413039010732|2.0413039010732|2.0413039010732|2.0413039010732|2.0296961385489|2.0296961385489|2.0141068121328|2.0073540427231|2.0073540427231|1.9951811405251||1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.955201159167|1.9396311258678|1.9396311258678|1.9178162724153|1.9178162724153|1.9025735888631|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109||||-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.1073590789405|-2.2042878837682||2.0012210157205|2.0012210157205|2.0012210157205|2.0012210157205|2.0012210157205|2.0012210157205|1.996912217437|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|||||||-2.19136054965|-2.19136054965|-2.2248278793992|-2.2248278793992|-2.2300827976374|-2.2300827976374|-2.2300827976374|-2.2300827976374|-2.2300827976374|-2.2300827976374|-2.2300827976374|-2.2939808761972|-2.3158739823327|-2.3158739823327|-2.3158739823327|-2.3158739823327|-2.4304156058614|-2.5148956296846||-2.5148956296846|-2.5371889304947|-2.5371889304947|-2.5371889304947|-2.5640986972199|-2.6128874810919|-2.719875034622|2.32488148176|2.32488148176|2.32488148176|2.32488148176|2.32488148176|2.32488148176|2.32488148176|2.2615177659086|2.2615177659086|2.2615177659086|2.2300198108942|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5730197402671|-2.5730197402671|-2.5730197402671|-2.5730197402671|-2.6411330140117|-2.6501478261951|-2.7351643318604|-2.7646269659941|-2.8124354492193|-2.8124354492193|-2.8124354492193|-2.8124354492193|-2.8124354492193|-2.8227060117728|-2.8341177479433|2.329869162594|2.3276324002331|2.282369305512|1.9359658446805|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1818009465233|-2.2036676836561|-2.2179641273894|-2.237116177543|-2.237116177543|-2.2412401853491|1.9522973538196|1.9522973538196|1.9522973538196||||||1.8197748463194|1.7247498875239|1.653086295758|1.653086295758|-1.7647615359642|-1.7647615359642|-1.7647615359642|-1.7647615359642|-1.7647615359642|||-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||-4.2990704344691|-4.351189088709|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0712514691218|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2440571493001|-4.2839521639978|-4.3302293933352|-4.3302293933352|-4.3302293933352|-4.4080324081271|-4.455591800885|-4.497879720481|-4.5159776483992|-4.5249748533544|-4.548305492222|-4.5806237618861|-4.5806237618861|-4.5873600289487||-4.6196292636685|-4.6196292636685|-4.6196292636685|-4.654588222271|-4.6850980915028|-4.7567756349729|-4.8903061476997|-4.9360783533538|-4.9360783533538|-4.9360783533538|-4.9434206437496|-5.0482451067399|-5.0736057080639|-5.1356729708129|-5.223568031368|-5.223568031368|-5.223568031368|-5.223568031368|-5.223568031368||||-5.2706312572265|4.4076321482462|4.4076321482462|4.4076321482462|4.0817907913379|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8822662532477|-4.8969623446629||-5.095513754439|-5.1062672345232|-5.1062672345232|-5.1062672345232|4.4906578455944|4.4906578455944|4.4529530377939|4.3905032577067|4.2477817206415|4.2252859251039|4.2252859251039|4.2023877285822|4.2023877285822|4.2023877285822|4.1876529215556|4.1390588812014|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|3.971052462785|3.9596358191434|3.9596358191434|3.9596358191434|3.9596358191434|3.8805430274855|3.8805430274855|3.8805430274855|3.8767142143129|-4.364733659082|-4.364733659082|-4.364733659082|-4.364733659082|-4.3669263244265|||||||-4.4261438346931|-4.4261438346931|-4.4832023663075|-4.4832023663075|-4.5368914651376|-4.5859906460954|-4.620428828794|-4.620428828794|-4.620428828794|-4.620428828794|-4.620428828794|-4.694920942075|-4.7754676837468|-4.7977417860587|-4.7980466588956|-4.8100516779138|-4.954502024354|-5.0527798225499||-5.1036442176077|-5.1327077948308|-5.1327077948308|-5.1327077948308|-5.1985644591358|-5.2306271937718|-5.2706967357386|-5.3479964737085|-5.3722183708777|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.4130237450265|-5.4130237450265|-5.424226668399|-5.424226668399|-5.4824740918934|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.6637675898224|4.5902971842719|4.5869287675404|4.5869287675404|4.5869287675404|4.5869287675404|4.5869287675404|4.5869287675404|4.2526988658401|4.0413317849341|3.9481468123532|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5375164917615|-4.5375164917615|3.9378717428173|3.9378717428173|3.9378717428173||||||3.6093019253374|3.4025577711133|3.2880341976106|-3.6013139890199|-3.6013139890199|-3.6013139890199|-3.6013139890199|-3.6013139890199|-3.6013139890199|||-3.6059044650931|-3.6226716496038|-3.6774130504978|-3.7215699665693|-3.7517444549829|-3.7625240645328|-3.7625240645328|-3.7711378690842|-3.7995976339052|-3.8777677050602|-3.8777677050602|-3.8777677050602|-3.8980752485077|-3.8995280946935|-3.9283645644943|-3.9692940861164|-4.0375488764907|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||-6.7217543404855|-6.8069493021742|-6.8686410721162|-6.8686410721162|-6.9012679585725|-6.9776763691468|-6.9776763691468|-7.0613072198809|-7.1108968304463|-7.1209220237285|-7.1209220237285|-7.1421354155573|-7.2207059706618|-7.367450961953|6.7054376646249|6.7054376646249|6.7054376646249|6.5599308062889|6.3754785115297|6.3099760274948|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.517862734089|-6.5792918568294|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459||-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459||||-6.6390887698604|-6.7037899374983|-6.7037899374983|-6.7037899374983|-6.7037899374983|-6.7037899374983|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449||6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1716242368301|6.1340271427985|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4601505127345|-6.5007226562935|-6.5085805628518|-6.521756460691|-6.5230626027059|-6.5920525117509|-6.5920525117509|-6.6007741938771|-6.6007741938771|-6.6007741938771|-6.6007741938771|-6.6007741938771|-6.6325268492369|-6.6444741338788|-6.6511295232133|-6.6511295232133|-6.6511295232133|-6.6511295232133|-6.6903007817797|||||||-6.6903007817797|-6.6903007817797|-6.7037276674133|-6.7037276674133|-6.7037276674133|-6.7037276674133|-6.7185863310344|-6.7878738039342|-6.7967579150896|-6.7967579150896|-6.8013978561539|-6.9215529054158|-7.0454976845368|-7.0454976845368|-7.0483306567519|-7.07370068416|-7.1368897688057|6.6137744847784||6.6137744847784|6.6137744847784|6.6137744847784|6.6137744847784|6.6137744847784|6.5178769347134|6.5178769347134|6.5178769347134|6.5178769347134|6.5178769347134|6.5178769347134|6.5076409972445|6.4881369200184|6.4881369200184|6.4523745473705|6.3881937062832|6.3702153669565|6.2713506207167|6.1703893857199|6.0859882519199|-6.5068814980213|-6.5068814980213|-6.5068814980213|-6.5322613376678|-6.5322613376678|-6.5919569486049|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.6169992368556|-6.6205548358335|-6.6230926661303|-6.6230926661303|-6.7166573477147|-6.7166573477147|-6.7898241355534|-6.7898241355534|-6.8298044551871|-6.8579963920242|-6.8579963920242|-6.8579963920242|-6.9338848058522|-6.9626499220331|-7.1368330633861|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723||||||6.2447944294889|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.7061074418877|-6.7795766472433|||-6.7795766472433|-6.7795766472433|-6.7795766472433|-6.784971322495|-6.784971322495|-6.8314459965041|-6.8314459965041|-6.8649402642042|-6.869334826225|-6.869334826225|-6.869334826225|-7.0253720121846|-7.1181910653099|-7.1568792284842|-7.2226436868107|-7.2709788452499|-7.2709788452499|-7.2709788452499|-7.3547934173302|-7.3547934173302|-7.3547934173302
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||17.437388800926|17.437388800926|17.437388800926|17.312208363238|17.312208363238|17.156343032722|17.088880034881|17.088880034881|16.950422574632|16.85935878925|16.854146205993|16.854146205993|16.789040496281|16.789040496281|16.789040496281|16.742266789996|16.623075105441|16.570709677994|16.570709677994|16.569677640398|16.547419337652|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.279330172901|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548||-17.401945740548|-17.401945740548|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252||||-17.576236531252|-17.576236531252|-17.576236531252|-17.787076196995|-17.787076196995|-17.787076196995|-17.787076196995|-17.787076196995|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-18.091747212293||-18.79481142855|-18.79481142855|-18.79481142855|-18.79481142855|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.626169290759|17.626169290759|17.621299203477|17.415333253633|-17.954273861221|-17.954273861221|-17.954273861221|-17.954273861221|-17.954273861221|-17.954273861221|-17.989194200625|-18.043549111806|-18.149498572308|17.137714887829|17.137714887829|17.137714887829|17.137714887829|17.137714887829|17.137714887829|17.137714887829|17.137714887829|17.137714887829|16.813016707336|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|||||||-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-17.839243368771|-18.094715706139|-18.258016285663|-18.362241093059|-18.509020036657|-18.509020036657|-18.509020036657|-18.807800074638||17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.754463651464|17.743848035385|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.246265838091|-19.282181722135|-19.282181722135|-19.282181722135|-19.282181722135|-19.381868130864|-19.787074785433|-19.852861860286|-20.227624128141|17.917909003691|17.917909003691|17.917909003691||||||16.7532325866|15.750257611515|15.024174928932|14.90741756257|-15.974664473253|-15.974664473253|-15.974664473253|-15.974664473253|-15.974664473253|||-16.178516149209|-16.284093997712|-16.284093997712|-16.347327018043|-16.515918758468|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-17.029280575106|-17.144200386812|-17.194111362883|-17.220678982678|-17.344643682841|-17.555715554957|-17.640220522699|-17.640220522699|-17.640220522699
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8819028170527|4.8819028170527|4.8693365820713|4.8403739408727|4.8375692250777|4.8375692250777|4.8375692250777|4.8375692250777|4.8375692250777|4.8167436522961|4.8052706633145|4.7891893821882|4.7574328005233|4.7319539844154|4.7319539844154|4.7121708988215|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909||4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.5568595527656|-5.0113664461883|-5.0113664461883|-5.0113664461883||||-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0248514362741||4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6328596456591|4.6253996009897|4.6115553506293|4.5972834569523|4.5825374106908|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|||||||-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.869473800524|-4.9199707877458|-4.9299673649802|-4.9376757111979|-4.9376757111979|-5.0301951000903|-5.1329946595005||-5.1914052150437|-5.1914052150437|-5.1914052150437|-5.1914052150437|-5.2148946547716|-5.2637719604935|-5.3408579002449|4.9226064688646|4.9226064688646|4.9226064688646|4.9226064688646|4.9226064688646|4.9226064688646|4.9226064688646|4.9025389920884|4.9025389920884|4.8994879470063|4.8355423063915|4.8245845805363|4.8245845805363|4.8245845805363|4.7800938565152|4.7267709262523|4.713079029471|4.7027517382381|4.7027517382381|4.6712096328432|4.6712096328432|4.6712096328432|4.6091218386418|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.5531310900513|4.5368120520714|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602||||||4.3698747340591|4.2109717995758|4.1349685888417|4.107187242522|-4.283349743358|-4.283349743358|-4.283349743358|-4.283349743358|-4.283349743358|||-4.292630134922|-4.292630134922|-4.292630134922|-4.292630134922|-4.292630134922|-4.3257778619319|-4.3257778619319|-4.3508640897042|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8506169891019|-3.8929077624899|-3.9243419699781|-3.9309777498384|-3.9309777498384|-3.9821974966415|-4.0391084456321|-4.0856759706996|-4.1268622389394|-4.1626247157607|-4.2329163275332|-4.2410181851487|-4.3389090532838||3.8046183033271|3.8046183033271|3.7062426985947|3.6463807491956|3.6133505509419|3.6133505509419|3.6133505509419|3.6133505509419|3.6037228688182|3.5963586551813|3.5176206410889|3.4240229461993|3.4166921348931|3.3924356932509|3.374372971838|3.3709699321514|3.2860776239772|3.2511974367985|3.2111739508353||||3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.1334245445359|3.1334245445359|3.0926940046006|-3.6500532366112|-3.6500532366112|-3.6500532366112|-3.6500532366112|-3.6989482086318||-3.877720135386|-3.9035779435715|-3.9236574419062|-3.9236574419062|-3.9236574419062|-3.9236574419062|-3.9236574419062|-3.9323971942311|-3.958219125894|-3.9880212711264|-4.0444681961194|-4.1331704539594|-4.1331704539594|3.7070690512371|3.7070690512371|3.7070690512371|3.7070690512371|3.2484100526915|-3.5811954781972|-3.5811954781972|-3.5811954781972|-3.5811954781972|-3.6013283250026|-3.6175352506392|-3.6175352506392|-3.6175352506392|-3.6175352506392|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|-3.6391246021166|||||||-3.6391246021166|-3.6391246021166|3.2416980295546|3.2416980295546|3.0963312022297|2.7537011429566|-3.0410238102573|-3.0410238102573|-3.0410238102573|-3.0410238102573|-3.0410238102573|-3.1450264404767|-3.1694738412956|-3.1842988374438|-3.1842988374438|-3.1842988374438|-3.2503320776319|-3.3709245879225||-3.4226939102867|-3.4824377188923|-3.4872688125978|-3.4872688125978|-3.5086319260476|-3.5757021829683|-3.7391135610031|3.2022945458822|3.2022945458822|3.2022945458822|3.2022945458822|3.2022945458822|3.2022945458822|3.1681049063396|3.1067833188056|3.0836466320911|3.0836466320911|3.0836466320911|2.9733607938773|2.9733607938773|2.9733607938773|2.9733607938773|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.8895993238029|2.8601103629599|2.6473448371369|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5305363222154|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732||||||2.2881307170385|2.1595897327522|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|||2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|1.9344957208899|1.9185057449459|-2.1578010084603|-2.1578010084603|-2.1578010084603|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.236275173181|4.2172381955488|4.2172381955488|4.2172381955488|4.2172381955488|4.2172381955488|4.2172381955488|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.4169316736039|-4.5404796564112|-4.5699774648889|-4.5810860424289|-4.5862068632189|-4.5874520119631|-4.6238353579799|-4.6387062171609|-4.6391179141635|-4.6517976188255|-4.683108663514|-4.7145651710859|-4.7317390853422|-4.7358211073894||-4.7736902009137|-4.7822719428136|-4.7822719428136|-4.8053022593474|-4.8408914904038|-4.9343238782264|-4.9710275059834|-4.9710275059834|-4.9710275059834|-4.9777289749269|-4.9777289749269|-4.9777289749269|-4.9777289749269|-4.9777289749269|-4.9977453728779|-4.9977453728779|-4.9977453728779|-4.9977453728779|-4.9977453728779||||-5.0397170936911|-5.1163523104289|-5.1781693196406|-5.1846324841303|-5.2712581864245|-5.4108423117407|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.4336445772597|4.4336445772597|4.3164397375013|4.3164397375013|4.3164397375013||4.2499330723976|4.2295353534927|4.2295353534927|4.2295353534927|4.2295353534927|4.2295353534927|4.1961501840209|4.154055807707|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.468973856183|-4.5021932975144|-4.5629924023251|-4.6005470448181|-4.6206078985714|-4.6440086341989|-4.665565011357|-4.6942779280211|-4.6942779280211|-4.7441975515712|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.7708350172054|-4.892594309914|||||||-4.9682028071232|-4.9682028071232|-5.0980031773058|-5.1043247995808|-5.1043247995808|-5.1959166855762|-5.2354630200012|-5.3817091061335|-5.3817091061335|-5.3817091061335|-5.3817091061335|-5.3817091061335|-5.3817091061335|-5.5096768089645|-5.6135295970035|-5.781699801241|4.6268676932659|4.6268676932659||4.6268676932659|4.6268676932659|4.6268676932659|4.6268676932659|4.6268676932659|4.3957105447372|4.3957105447372|4.3957105447372|4.3957105447372|4.3957105447372|4.3957105447372|3.9713447943352|3.9114943494424|3.8688827344692|3.7915834331852|3.7915834331852|3.7739815341479|3.705535079268|3.6694834245878|3.6681893403684|3.6681893403684|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6471215336403|3.5945795872566|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952||||||3.4535212502263|3.3300236182502|3.2442267329962|-3.4578479390146|-3.4578479390146|-3.4578479390146|-3.4578479390146|-3.4578479390146|-3.4578479390146|||-3.4614977285599|-3.4899974714093|-3.4994416513237|-3.5132685147162|-3.5575205576018|-3.5843463311464|-3.5843463311464|-3.6081626028784|-3.6535141171093|-3.7148940064136|-3.7148940064136|-3.7348822330571|-3.7948691155223|-3.8181879151428|-3.8329865919842|-3.8844296520831|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328
07344|100472|/equities/zhongheng|SHANGHAICOMP||2.587528312603|2.587528312603|2.587528312603|2.5699732058324|2.5699732058324|2.5677479895263|2.5530533163977|2.5511151632203|2.5511151632203|2.5460563996383|2.5460563996383|2.5460563996383|2.5456261584882|2.5456261584882|2.5456261584882|2.5251401739787|2.5073779641998|2.505528298353|2.505528298353|2.4716979964296|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.4412202049055|2.4068756367148|2.4068756367148|2.4068756367148|2.4068756367148|2.4068756367148||2.4068756367148|2.400357721135|2.400357721135|2.400357721135|2.3770203719312|2.3770203719312|2.3770203719312|2.3770203719312|2.3770203719312|2.3770203719312|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.2992320320641|-2.4971410674013||||-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.5240456839576|-2.5428992008915||2.2990653574847|2.2990653574847|2.2990653574847|2.2990653574847|2.2990653574847|2.2990653574847|2.2952421948706|2.2952421948706|2.2952421948706|2.2952421948706|2.2944598814295|2.2944598814295|2.2944598814295|2.2944598814295|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|-2.5220209672297|-2.5220209672297|-2.5220209672297|-2.5220209672297|-2.5220209672297|-2.5220209672297|-2.5220209672297|-2.5220209672297|||||||-2.5220209672297|-2.5220209672297|-2.5310753204014|-2.5310753204014|-2.5358303155227|-2.5358303155227|-2.5358303155227|-2.5358303155227|-2.5358303155227|-2.5358303155227|-2.5358303155227|-2.5798114500359|-2.6142349466036|-2.655816725487|-2.6636851933206|-2.680761260744|-2.689734678529|-2.7435941089771||-2.7939934321666|-2.8117469078261|-2.8117469078261|-2.8117469078261|-2.853052113449|-2.8656134848191|-2.9190150901558|2.5870819636732|2.5870819636732|2.5870819636732|2.5870819636732|2.5870819636732|2.5870819636732|2.5870819636732|2.5828969756803|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-3.0260704658958|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.4735253684172|2.4735253684172|2.4735253684172|2.1675313735217|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.528580118692|-2.5648699114681|-2.5648699114681|-2.5648699114681|2.2603568780078|2.2603568780078|2.2603568780078||||||2.1148409167543|1.9692676375989|1.8869640640289|-2.0479909388729|-2.0479909388729|-2.0479909388729|-2.0479909388729|-2.0479909388729|-2.0479909388729|||-2.05690242387|-2.05690242387|-2.0671138138367|-2.0945709580396|-2.1139676895643|-2.1275526855346|-2.1275526855346|-2.1678363188502|-2.2225958753953|-2.3217732430972|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.186324075824
07345|100880|/equities/topsun-tech|SHANGHAICOMP||20.224595038779|20.224595038779|20.224595038779|19.781380055443|19.781380055443|19.781380055443|19.781380055443|19.781380055443|19.725977763087|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.193873865493|-21.271525364328|-21.32558756749|-21.32558756749|-21.444542894541|-21.450516596333|-21.450516596333|-21.450516596333|-21.552418631338|-21.552418631338|-21.552418631338|-21.552418631338|-21.552418631338|-21.651576485924|-21.870085255627|-22.022871671258|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|19.909245131675||19.909245131675|19.685827385787|19.672585526444|19.618206351261|19.618206351261|19.618206351261|19.618206351261|19.618206351261|19.394674240727|19.284899514863|19.284899514863|19.284899514863|19.284899514863|18.860999206646|18.200493958682|18.200493958682|17.942214598358|17.941695068525|17.941695068525||||17.941695068525|17.941695068525|17.941695068525|17.361328070083|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432||-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.477285898144|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|||||||-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.559438616749|-18.869375978042|-19.06875206158|-19.31583453467|-19.554816047908|-19.810351575482|-19.963724150777|-20.154692453941||-20.552991755362|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.650789455172|-20.810877274138|-20.828752569206|-21.326946951556|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.937810263372|-22.243122773409|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.614898817086|-23.209331239091|-23.335923632898|-23.763803756809|20.951606554128|20.951606554128|20.951606554128||||||19.540117787363|17.76013072226|16.482923859728|16.217137409992|-17.684056117768|-17.684056117768|-17.684056117768|-17.684056117768|-17.684056117768|||-18.037285198365|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.189450771339|-18.189450771339|-18.323833287565|-18.824258606531|-18.959805294221|-18.959805294221
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4555694178813|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.8145819576218|-7.8450911212447|-7.8722194763273|-7.8722194763273|-7.8722194763273|-7.8722194763273|-7.8722194763273|-7.9007995760276|-7.9775551067275|7.4424271379263|7.4424271379263|7.4424271379263|7.4424271379263|7.4424271379263|-7.9073122476905|-7.9073122476905|-7.967360893808|-7.967360893808|-7.9903235073581|-7.9903235073581|-7.9903235073581||-8.1153594515605|-8.143732788594|-8.1658143494212|-8.1736825543071|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942||||-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.4363818858458||-8.8698685140956|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.9761713374588|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|-9.2251113446362|-9.2251113446362|-9.2251113446362|||||||-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.2251113446362|-9.267901477086|-9.2843347223461|-9.4053723714816|-9.4793026074289|-9.8164474814599|-10.121052725389||-10.18691828892|-10.18691828892|-10.18691828892|-10.18691828892|-10.18691828892|-10.18691828892|-10.221019831469|-10.305022441867|-10.421691589358|-10.535668349564|-10.535668349564|9.5177118220322|9.5177118220322|9.5177118220322|9.5177118220322|9.5177118220322|9.5177118220322|9.5177118220322|9.5177118220322|9.5177118220322|9.5177118220322|8.8352354807316|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|7.8921405743542|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.7726014645067|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8564406412211|-9.0638226952119|-9.1481362941048|-9.2940402165807|-9.2972419041957|-9.2972419041957|8.4274826486201||||||8.1227581720983|7.7325087897683|7.3727877264448|7.3008754391613|7.109101831195|-7.5361271358429|-7.5361271358429|-7.5361271358429|-7.5361271358429|||-7.6073637777896|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6552144541122|-7.7452383321499|-7.7526399610924|-7.7526399610924|-7.8101556299448|-7.820728593217|-7.8719208562226|-7.9682453036144|-7.9891296551349
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2202588743905|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|-9.3004709713675|-9.3004709713675|-9.3004709713675|-9.3004709713675|-9.3199679049096|-9.3677423963107|-9.3790027135141|-9.3790027135141|-9.4027812208873|-9.4486457204533|-9.482383765083|-9.5084960158294|-9.5084960158294|-9.5084960158294|-9.5084960158294|-9.5084960158294|-9.5222173990614|-9.6194616723789|-9.6194616723789|-9.6194616723789|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244||9.2776992610244|9.2776992610244|9.2776992610244|9.1941103726789|9.1475124754024|9.1475124754024|9.1475124754024|9.1475124754024|9.1475124754024|9.1475124754024|9.0561251549271|9.0079167052935|8.9210187776034|8.890576294522|8.8095292288512|8.7868880173858|8.7868880173858|8.7809861921929|8.7738732523016||||-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.1061670617551||-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2731991639422|-9.2731991639422|-9.2768885681681|-9.3248759982378|-9.3325627523919|-9.3325627523919|-9.3417362326008|-9.3781421699252|-9.3781421699252|-9.3781421699252|-9.3781421699252|-9.3990464782412|-9.4031442418137|-9.4031442418137|-9.4057154406484|-9.4096839416222|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|||||||-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.4509673989404|-9.5632972625216|-9.5814409153683|-9.5993786804127|-9.6793101090245|-9.7175664126931|-9.825629625062|-9.9856992400795||-10.105221765694|-10.12025000629|-10.12025000629|-10.12025000629|-10.12025000629|-10.12025000629|-10.146487801288|-10.146487801288|-10.146487801288|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.167647893242|-10.229608543507|-10.244565972345|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.356473864355|-10.442748693668|-10.645831112556|-10.693701272201|-10.87189081531|9.7027284552145|9.7027284552145|9.7027284552145||||||9.4669204210228|9.087133828687|8.6562594218247|8.6397327629717|-9.0335809251649|-9.0335809251649|-9.0335809251649|-9.0335809251649|-9.0335809251649|||-9.0795340031367|-9.1894825796265|-9.2349810445727|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.3163857443956|-9.4426504753064|-9.5323891796482|-9.5993211708479|-9.6381351640946
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3515835704992|9.3515835704992|9.3134552570959|9.3134552570959|9.3134552570959|9.3134552570959|9.3134552570959|9.3134552570959|9.129766069933|9.129766069933|9.129766069933|9.129766069933|9.129766069933|9.0652953641108|9.0122781467648|9.0122781467648|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8349038093398|8.8234347084187|8.8234347084187|8.8234347084187|8.8234347084187|8.8234347084187|8.8234347084187||8.8234347084187|8.8234347084187|8.8234347084187|8.6698881399882|8.6698881399882|8.6698881399882|8.6698881399882|8.6698881399882|8.6143198291739|8.5827555401996|8.5827555401996|8.5827555401996|8.5827555401996|8.5827555401996|8.5036170994656|8.4662416285294|8.456934962672|-9.176580666175|-9.176580666175||||-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.3923124192715|-9.8714579872026||-10.229803673636|-10.229803673636|-10.229803673636|-10.229803673636|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.407005847686|9.407005847686|9.407005847686|9.3994515352707|9.1955013731299|9.0522237860691|9.0229751605245|9.0229751605245|9.0229751605245|8.9588614060318|8.8415130060951|8.7966810776172|8.7746460783677|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|||||||-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.575212466918|-9.851857464867|-9.851857464867|-9.851857464867|-9.851857464867|-9.851857464867|-10.248175454755|-10.544639296685||-10.987932094109|-10.995695389527|-10.995695389527|-10.995695389527|-11.199105780674|-11.45456196793|-11.912290647384|9.575739923496|9.575739923496|9.575739923496|9.0528332601944|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.368573748094|-10.384905445996|-10.384905445996|-10.566549263401|-10.566549263401|-10.618288033722|-10.618288033722|-10.618288033722|-10.618288033722|-10.801987005073|-10.989429978086|9.4811889556235|8.7612827210742|8.7612827210742|8.604203055205|8.571336770391|8.4987487443872|8.4987487443872|8.4308320293368|8.4142985944323|8.4142985944323|8.3453318415276|8.336480226582|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317||||||7.8732347267666|7.6035939607133|7.320300739134|7.320300739134|7.1059340722121|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|||-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.8665491480219|-7.8665491480219|-7.922276724112|-8.0758632429573|-8.0996255863984
07349|100542|/equities/baiyunshan|SHANGHAICOMP||26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.246404451702|26.23878425423|26.231981529833|26.123093468803|26.123093468803|26.123093468803|26.123093468803|26.123093468803|26.123093468803|26.083436602639|25.943818218495|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.782600866571|-26.841222854471|-27.312469266097|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521||26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.192675187001|25.956861895333|25.895755436698|25.895755436698|25.845315465564|25.845315465564|-26.671475742676|-26.671475742676|-26.671475742676|-26.671475742676|-26.671475742676||||-26.671475742676|-26.671475742676|-26.861083187901|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546||-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.443754350672|-27.44505998439|-27.44505998439|-27.44505998439|-27.44505998439|-27.44505998439|-27.592844770423|-27.779827009828|-27.893697724509|-27.894316914846|-27.894316914846|-27.928739281634|-27.928739281634|-27.928739281634|-27.928739281634|-27.928739281634|-27.928739281634|-27.928739281634|-27.928739281634|-27.928739281634|-27.928739281634|||||||-27.928739281634|-27.928739281634|-27.967824642722|-27.967824642722|-28.161108202811|-28.161108202811|-28.161108202811|-28.161108202811|-28.161108202811|-28.161108202811|-28.161108202811|-28.379009559282|-28.496121647765|-28.719022489046|-29.001692798905|-29.147954726872|-29.147954726872|-29.4788386829||-29.878153642824|-29.962781652024|-29.962781652024|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.591044018173|-30.593571924751|-30.593571924751|-30.953968974821|-31.079678585266|-31.079678585266|-31.079678585266|-31.079678585266|-31.079678585266|-31.079678585266|-31.277976303338|-31.924973466925|28.509729121226|28.509729121226|28.509729121226|28.509729121226|28.509729121226||||||27.472476453801|25.863306543584|24.617007597018|-26.211927177088|-26.211927177088|-26.211927177088|-26.211927177088|-26.211927177088|-26.211927177088|||-26.377695986051|-26.745218220042|-26.979131423419|-27.282923922479|-27.734358718593|-28.191510123897|-28.240010600276|-28.321123393583|-28.593469920211|-29.551078070593|-30.319794653611|-30.319794653611|-30.319794653611|-30.319794653611|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6286233956697|-6.6945816471712|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.3434102068497|6.3434102068497|6.3434102068497|6.3434102068497|6.3434102068497|6.3434102068497||6.3434102068497|6.3410114458482|6.3112642342385|6.3112642342385|6.3112642342385|6.3112642342385|6.3112642342385|6.3112642342385|6.2547380454603|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991||||-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.6013312256324|-6.6013312256324||6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2455068849374|6.1950076181413|6.1377862646316|6.080317969028|6.0585638373856|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2977310959711|-6.32247912268|-6.3235907153713|-6.3235907153713|-6.3235907153713|-6.3235907153713|-6.357642662921|-6.357642662921|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|||||||-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.3659156988789|-6.4376842921232|-6.4746491053871|-6.5323880622974|-6.6067756132568|-6.6067756132568|-6.6653062189382|-6.7164510714524||-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8845214526598|-6.8845214526598|-6.8845214526598|-6.9333570445847|-6.9556877246697|-6.9556877246697|-6.9602317740396|-6.9602317740396|-6.9963687978271|-7.009854193317|-7.103171105503|6.3354586628715|6.3354586628715|6.3354586628715|6.3354586628715|6.3354586628715||||||6.0232873788189|5.7619861619021|5.6438731635439|5.6287481481089|5.365831367865|-5.8206199389365|-5.8206199389365|-5.8206199389365|-5.8206199389365|||-5.8734664631847|-5.885575892131|-5.885575892131|-5.9834177776624|-6.0487974268915|-6.1569974006019|-6.177774700942|-6.1997495331393|-6.2552941767258|-6.2552941767258|-6.2552941767258|-6.2669935455899|-6.2956706789517|-6.2956706789517|-6.3174121410078|-6.3654580414766|-6.4116198288593|-6.4617998056051|-6.4697818887952|-6.4697818887952|-6.4697818887952
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||48.532018337738|48.532018337738|47.977799585673|45.722556409144|36.869506739801|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|34.486445401741|34.486445401741|34.063273295907|33.763916815686|33.763916815686|32.851016403754|32.50168585945|32.151871100276|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|31.749369348046|30.914299343423|30.757403679765|30.757403679765||30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.550554047134|30.550554047134|30.550554047134|30.550554047134|30.550554047134|30.225928978304|30.225928978304|30.20047728682|30.109974830951|29.847195485792||||28.514660680252|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.301336502697|-34.283151970601||33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|||||||-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.926887037413|-38.292652450289|-39.388502476707||34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.587056495916|34.509692335013|34.509692335013|34.509692335013|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|33.641270063767|32.666410656383|31.621734914147|31.621734914147|31.621734914147|31.621734914147|31.621734914147|31.621734914147|31.621734914147|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-41.010173814304|34.149336751422|34.149336751422|34.149336751422||||||28.917040542454|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|||-31.331935750409|-32.145484247654|-32.485537942746|-32.546153634234|-32.588502982638|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487
07352|100984|/equities/guangri-stock|SHANGHAICOMP||-10.616391137813|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.784997071094|-10.833144622167|-10.833144622167|-10.898494196291|-10.926659690402|10.460933355202|10.38103713339|10.253929925688|10.168810765752|10.145900797853|10.092111561044|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.54575916233|-10.605287614822|-10.710910845391|-10.710910845391|-10.761567381347|-10.857296708915|-10.888596821025|-10.888596821025|-10.888596821025|-10.930663003077|-10.939625463607|-10.953472519055|-10.987747457442|-10.997997151403||-10.997997151403|-10.997997151403|-10.997997151403|-10.997997151403|-11.138330100408|-11.33203323509|-11.385202897125|-11.385202897125|-11.385202897125|-11.426892665286|-11.432768590239|-11.432768590239|-11.520297958881|-11.641270151384|-11.641270151384|-11.641270151384|-11.641270151384|-11.641270151384|-11.641270151384||||-12.11863378976|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.367097486981||11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.620609310939|11.620609310939|11.620609310939|11.620609310939|11.620609310939|11.412343797501|11.397604422896|11.233449623683|11.201610854046|-12.603844697838|-12.603844697838|-12.603844697838|-12.603844697838|-12.603844697838|-12.603844697838|-12.603844697838|-12.849272418425|-12.984166603092|-12.984166603092|-12.984166603092|-13.12074076335|-13.328045332877|-13.555606061053|-13.64260074641|-13.64260074641|-13.64260074641|-13.847889232919|-13.88765488762|-14.024060950217|-14.467602740553|||||||-14.467602740553|-14.467602740553|-14.467602740553|-14.467602740553|-14.493898124648|-14.493898124648|-14.493898124648|-14.493898124648|-14.493898124648|-14.493898124648|-14.493898124648|-14.613220235985|-14.632987004184|-14.632987004184|-14.632987004184|-14.632987004184|12.840265043937|12.840265043937||12.840265043937|12.42973890168|12.149154555605|12.078504495936|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|12.029971888373|11.806635276819|11.628253338691|11.628253338691|11.627549644007|11.627549644007|11.627549644007|11.627549644007|11.627549644007|11.627549644007|11.627549644007|11.520055236301|11.343950260438|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198||||||10.639835072651|10.361483840031|10.214485873758|10.214485873758|9.4233176332699|-11.088155602617|-11.088155602617|-11.088155602617|-11.088155602617|||-11.088155602617|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.399516442061|-11.399516442061|9.937934177248|9.937934177248|9.937934177248
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||-10.729548730455|-10.910609764084|-11.346788823853|-11.859209789446|10.682544958138|10.472271984974|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.401328922485|-11.595365181207|-11.749849838944|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.641653097805|10.634152845304|10.634152845304|10.634152845304||10.634152845304|10.634152845304|10.566836785123|10.548707166033|10.500785420026|10.413191498167|10.413191498167|10.28688010998|10.122644369552|9.8284938520295|9.6920995446516|9.6920995446516|9.6920995446516|9.6920995446516|9.6920995446516|9.6920995446516|9.2873323992969|9.1742583994602|9.0341756878666||||8.915750562965|8.867816768714|8.867816768714|8.867816768714|8.867816768714|8.867816768714|8.7625737572469|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-10.180031299426|-10.542812877048||9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.3998949965006|9.3998949965006|9.252105019729|9.098629046425|9.098629046425|9.098629046425|9.0429208024174|8.977134146495|8.8414617112185|8.8414617112185|8.6949572089542|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.5394297011457|-9.6923957118597|||||||-9.6923957118597|-9.6923957118597|-9.6923957118597|-9.6923957118597|-9.8148528163036|-9.8148528163036|-9.8148528163036|-9.8148528163036|-9.8148528163036|-9.8148528163036|-9.8148528163036|-10.186503099556|-10.306015234019|-10.306015234019|-10.306015234019|-10.306015234019|-10.500016615154|8.9259803323206||8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.9259803323206|8.8177561791138|8.805038721411|8.805038721411|8.805038721411|8.805038721411|8.805038721411|8.805038721411|8.805038721411|8.805038721411|8.5889315947874|8.3988124380491|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.8412531783649|7.8412531783649|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405||||||7.3457020042587|6.9430019588657|6.8433546278296|6.8433546278296|6.8433546278296|-7.5541378167689|-7.5541378167689|-7.5541378167689|-7.5541378167689|||-7.686264054358|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.8750733383213|-7.9367481611078|-8.0036091961138|-8.0434543730674|-8.1182827024391
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.753242389366|10.526380583098|10.253200633052|10.13022296376|9.8202474111424|9.7097189684826|9.65199904041|9.65199904041|9.6072212810484|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.4582519432487|9.4582519432487|9.1963921013344|8.8676571782947||8.7357305880521|8.7297008695574|8.6057785023552|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218||||-10.133496337608|-10.287773721169|-10.868637633269|8.8051545545491|8.8051545545491|8.8051545545491|8.0185047172874|7.468617515704|7.468617515704|7.468617515704|7.468617515704|7.2127996199182|7.2127996199182|-9.1875037762068|-9.1875037762068|-9.1875037762068|-9.1875037762068|-9.7755595680234||-10.167844348059|-10.417293395054|-10.572517436358|-10.723968180918|-11.00035414089|-11.146038684461|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.252512513787|12.018902473086|12.016002633432|11.920558799483|11.735167433747|11.735167433747|11.735167433747|11.735167433747|11.735167433747|11.735167433747|11.735167433747|11.735167433747|11.729219191761|11.729219191761|11.432865710213|11.432865710213|11.432865710213|11.3782285937|11.3782285937|11.303032160724|11.245035649367|11.09919284153|11.09919284153|11.09919284153|11.09919284153|||||||11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|11.09919284153|10.844255398355|10.844255398355|10.844255398355||10.844255398355|10.844255398355|-11.588635104868|-11.588635104868|-11.737372338742|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.109768463508|9.73863185924|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|-11.060355009051|-11.060355009051|-11.403172401821|9.814252583809||||||9.1825029768627|8.698336698179|8.335207472907|-9.1748710439151|-9.1748710439151|-9.1748710439151|-9.2329369955028|-9.2329369955028|-9.2329369955028|||-9.3877072789895|-9.5146749260941|-9.5785274243928|-9.5978087028504|-9.7192317733766|-9.8358127021791|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.9613049596745|-10.179227256134|-10.363180583666|-10.516145593535|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|27.758585697143|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.466158147351|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.874815273028|-31.402797098195|-31.402797098195|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104||-31.838972090104|-31.838972090104|-31.838972090104|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|27.959000035254|-31.419967678242|-31.419967678242|-31.419967678242|-31.419967678242|-31.419967678242||||-31.419967678242|-31.419967678242|-31.419967678242|-32.494964099652|-32.561094917186|-32.561094917186|-32.561094917186|-32.561094917186|-32.561094917186|-32.595055749544|-32.595055749544|-33.075820336211|-33.075820336211|-33.075820336211|-33.075820336211|-33.075820336211|-33.075820336211|-34.190356768356||-36.23539674413|-36.314239922372|-36.314239922372|-36.314239922372|-36.910295463893|-36.910295463893|-37.562997870775|-37.562997870775|-37.562997870775|-38.702775166136|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|32.537215403892|32.537215403892|32.537215403892|30.07912654808|29.569565571913|29.569565571913|29.569565571913|27.963959152576|25.224399283061|23.833300028369|-26.656721427574|||||||-26.656721427574|-26.656721427574|-26.953578978263|-27.153976790864|-27.750530844219|-27.955802253423|-27.955802253423|-27.955802253423|-27.955802253423|-27.955802253423|-27.955802253423|-28.349224306409|-28.567472379809|-28.86830215256|-29.052558154978|-29.247287029599|-29.628096415572|-30.019551729684||-30.748947222503|-31.371607656249|-32.109007909308|-32.420009907098|-32.823343073892|-32.831492834144|-33.581659030973|-34.289620717432|-34.594579096266|-35.13397679906|-35.422195811856|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.0658841274|-36.124316655025|-36.66927783973|-36.66927783973|-37.086421839473|-37.296385147277|-37.296385147277|-37.296385147277|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-38.120057499266|-38.932841420015|-42.0692671933|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312||||||31.763836100915|28.529815995272|25.628128832773|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|||-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-29.131344175179|-29.131344175179|-29.131344175179|-29.722049448048|-30.481722431221|26.833508550524|26.833508550524|26.833508550524
07356|100799|/equities/pearl-river|SHANGHAICOMP||4.5789866732861|4.5789866732861|4.0660962845778|3.9817735117779|3.9574982259138|3.9574982259138|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.8538737864503|3.8538737864503|3.8538737864503|3.8538737864503|3.8538737864503|3.8538737864503|3.7231931257258|-4.226702669123|-4.226702669123|-4.226702669123|-4.226702669123|-4.226702669123|-4.2563363742599|3.670234855252|3.670234855252|3.670234855252|3.670234855252|3.670234855252|3.670234855252|3.6624832774064|3.5994258616656|3.4698993180323|3.4698993180323|3.4698993180323|3.4698993180323|3.3493200803157||3.3493200803157|3.2800866321718|3.2800866321718|3.2373074441459|3.2373074441459|3.2373074441459|3.2373074441459|3.2373074441459|3.2358971336711|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557||||3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.0798716258234|3.0493017911056|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.5944589032575||3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.1611651585931|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|||||||-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.460717815883|-3.540797664862|-3.549795174512|-3.549795174512|-3.549795174512|-3.549795174512|-3.6731055973997|-3.7467841438707||-3.7786489782792|-3.7940543689178|-3.8224127000554|-3.8224127000554|-3.8349029560866|-3.8576698987552|-4.0007441671765|3.4602661854439|3.4602661854439|3.4602661854439|3.4602661854439|3.4602661854439|3.4310694087205|3.4310694087205|3.3355796764733|3.3355796764733|3.2906440309288|3.2896044311261|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2390941649914|3.1412215781828|3.1412215781828|3.1412215781828|3.1412215781828|3.1412215781828|3.1412215781828|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791||||||3.1279525195791|2.9110582840922|2.7545091987189|-3.0400366024004|-3.0400366024004|-3.0400366024004|-3.0400366024004|-3.0400366024004|-3.0400366024004|||-3.0628184561185|-3.0656518731031|-3.0656518731031|-3.0656518731031|-3.0656518731031|-3.0656518731031|-3.0696320089187|-3.0696320089187|-3.086813360727|-3.0872681035102|-3.0872681035102|-3.0872681035102|-3.0875201505092|-3.117620324847|-3.117620324847|-3.117620324847|-3.1679880895694|-3.1679880895694|-3.203320110118|2.730457546649|2.730457546649
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2284961943464|3.1985900734243|3.1985900734243|3.1985900734243|3.1985900734243|3.1985900734243|3.1985900734243|3.1834334239228|3.1702721754033|3.1702721754033|3.1702721754033|3.1655211908973|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.314635327757|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096||3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1592103673266|-3.3201753936459|-3.3201753936459|-3.3201753936459|-3.3201753936459|-3.3201753936459|-3.3201753936459||||-3.3257504395036|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3461869433322||3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1059095543383|3.1059095543383|3.1059095543383|3.1059095543383|3.1059095543383|3.1059095543383|-3.2591999349501|-3.2591999349501|-3.2591999349501|-3.2591999349501|-3.2591999349501|-3.2676493478178|-3.2676493478178|-3.2676493478178|-3.2676493478178|-3.2676493478178|-3.2784993198579|-3.2894436813135|-3.2999921979163|-3.2999921979163|-3.3049913315479|-3.3100510340787|-3.3100510340787|-3.3411677923309|-3.3496308819572|-3.3539537020247|-3.3539537020247|-3.3539537020247|-3.3539537020247|-3.3539537020247|-3.3539537020247|-3.3539537020247|-3.3539537020247|-3.3539537020247|-3.3539537020247|||||||-3.3539537020247|-3.3539537020247|-3.3572885410923|-3.3572885410923|-3.3591089439255|-3.3591089439255|-3.3591089439255|-3.3591089439255|-3.3591089439255|-3.3591089439255|-3.3591089439255|-3.4040099064356|-3.4416776542141|-3.4551974009887|-3.4646637915919|-3.4807375536307|-3.4958195141007|-3.5675773147134||-3.619172157106|-3.619172157106|-3.619172157106|-3.619172157106|-3.646302383539|-3.6625582039322|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.6854230323114|-3.6854230323114|-3.6854230323114|-3.6854230323114|-3.7049144151782|3.3538581246671|3.3538581246671|3.3538581246671|3.3538581246671|3.3538581246671||||||3.2215089129669|3.1083432885522|3.0381592614247|3.0257325020977|2.9302582837419|-3.165887405359|-3.165887405359|-3.165887405359|-3.165887405359|||-3.1987637699569|-3.1991819872818|-3.2218688742277|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.169481866418|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.481041559383|-16.496156781697|-16.588507327529|-16.628281074655|-16.628281074655|-16.966978609443|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982||15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.279244477712|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203||||14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.908396738848|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878||-16.767330262331|-16.767330262331|-16.767330262331|-16.827589667801|15.720136497045|15.720136497045|15.638485217122|15.556093931228|15.530271811455|15.530271811455|15.530271811455|15.48581933644|15.48581933644|15.48581933644|15.133687598469|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.991212426421|-16.20579159127|-16.337546055696|-16.392217939751|-16.392217939751|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|||||||-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.402912656948|-16.855458198305|-17.14470146997|-17.14470146997|-17.398001287858|-17.568334630772|-18.015372651203|16.418538946303||16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|16.418538946303|15.864487112001|15.848875191958|15.416619061382|15.416619061382|15.416619061382|15.416619061382|15.416619061382|15.416619061382|-16.937502571634|-16.937502571634|-16.937502571634|-16.937502571634|-16.937502571634|-17.056113292433|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.311489739253|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.14307842349|-17.55453136337|-17.625035369531|-17.986705607988|15.72733760619|15.72733760619|15.72733760619||||||15.162597399551|14.298997011006|13.097774865693|-14.140360734241|-14.140360734241|-14.140360734241|-14.140360734241|-14.140360734241|-14.140360734241|||-14.38928927026|-14.704765993598|-14.720295754012|-14.890884177482|-15.180426933805|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.470922722891|-15.623803366638|-15.83089297504|-15.884880523889
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.873337940517|-15.311486884558|-15.484429488142|-15.782699198148|-15.869110154467|-16.299484637656|-16.299484637656|-16.299484637656|-16.299484637656|-16.549983240144|-16.906647868704|-17.64183081052|-18.055544909982|16.350608226568||16.350608226568|15.674009081291|13.864455166312|11.57161690444|10.824412691498|10.824412691498|10.824412691498|9.8960142796839|9.6794007729116|9.6794007729116|9.5401144715334|9.5401144715334|9.5401144715334|9.5401144715334|9.5023490822078|9.4487210286725|9.4363569697923|9.3603964338906|9.3204400815575||||-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.207124367016|-10.697360611246||-11.337623013706|-11.495120580592|-11.495120580592|-11.495120580592|-11.851800556093|-12.100889227025|-12.127949887873|-12.127949887873|10.471680315269|10.471680315269|10.471680315269|10.256311637309|10.079235004217|-11.848969578706|-11.848969578706|-11.988854646641|-11.992973761738|-11.992973761738|-11.992973761738|-11.992973761738|-11.992973761738|-11.992973761738|-11.992973761738|-11.999415615069|-12.207128607418|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|10.393675431343|9.8440840075767|-10.484279576845|-10.484279576845|||||||-10.678643747509|-10.692382172678|-10.832755976663|-10.832755976663|-10.891395972554|-10.900982742918|-10.900982742918|-10.94040641687|-10.94040641687|-10.94040641687|-10.94040641687|-11.700451531915|-11.799384465075|-11.799384465075|-12.12098298057|-12.29413285013|9.8654076285276|9.8654076285276||9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.8654076285276|9.0821194325457|8.9779105886895|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.8410718048187|8.7911914283006|8.6774342781933|8.4312347396037|8.4312347396037|8.4312347396037|8.4312347396037|8.4312347396037|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554||||||7.9715610741173|7.5128460723597|7.1498289724675|-8.3220567730244|-8.3220567730244|-8.3220567730244|-8.3220567730244|-8.3220567730244|-8.3220567730244|||-8.5178408652739|-8.7259343233589|-8.8265937530204|-8.847882001842|-8.8509799035003|-9.0539871331118|-9.0539871331118|-9.0586314186696|-9.0586314186696|-9.0586314186696|-9.0586314186696|-9.0586314186696|-9.1640349742708|-9.4683721989324|-9.8437470032033|-9.9354008622697|-9.9354008622697|-9.9354008622697|-10.037667851507|-10.095742442938|-10.566380000481
07360|100588|/equities/donghua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.66696748305|15.31662972292|14.333477950987|-16.272682320275|-16.272682320275|-16.272682320275|-16.272682320275|-16.286600781619|-16.286600781619|-16.286600781619|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-17.002132988789|14.026755707866|14.026755707866|14.026755707866|14.026755707866|14.026755707866|14.026755707866|14.026755707866|-16.673448190017|-16.673448190017|-16.673448190017|-16.673448190017|-16.673448190017|-16.673448190017||-16.975498050367|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.545171493452||||12.961857206469|12.542108102646|12.542108102646|12.156786649323|12.095874434154|11.693749301346|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|12.151709536024||12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.13445650318|12.13445650318|11.177173945404|10.975245091783|10.975245091783|10.975245091783|10.496475722891|10.496475722891|10.415528167731|10.017253837593|9.6140052134703|9.6140052134703|9.6140052134703|9.6140052134703|9.6140052134703|9.6140052134703|8.5570116738176|8.5570116738176|8.5570116738176|8.5570116738176|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|||||||8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|8.3476343479268|7.6041167506603|7.6041167506603|6.5558398263637|-7.8196423592166|-7.8196423592166|-7.8196423592166|-7.8196423592166|-7.8196423592166|-7.8196423592166||-7.8196423592166|-7.8196423592166|-7.8196423592166|-7.8196423592166|-7.8196423592166|-7.9268247619819|-8.0925831811904|-8.122263030417|-8.122263030417|-8.2869589905024|-8.5438431479402|7.4313559887638|7.4313559887638|7.4313559887638|7.4313559887638|6.9814268421526|6.9814268421526|6.8499186912505|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3414725304372|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|5.8331469917558|5.5137270749872|5.5137270749872|5.5137270749872|5.4481498947799|5.4481498947799|5.4481498947799|5.4481498947799|5.4481498947799|5.4481498947799|5.1451665550536|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689||||||4.8119512790616|4.6121681524842|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|||4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.7397000274898|-8.8591114637853|-8.8729013466837|-9.0376679658892|-9.079630719291|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318||-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593||||-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.4404184092877|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.8241450538445|-10.341272114627||9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.0170864691927|9.0170864691927|9.0170864691927|9.0170864691927|8.6571007239575|8.6571007239575|8.6571007239575|8.5007024385702|8.5007024385702|8.5007024385702|8.5007024385702|8.5007024385702|8.5007024385702|8.5007024385702|8.5007024385702|8.5007024385702|8.5007024385702|8.4398032871319|8.4398032871319|8.4398032871319|8.4398032871319|8.4398032871319|8.4398032871319|8.4398032871319|8.050336807683|7.7753746440177|-8.5654878692749|-8.5654878692749|-8.5654878692749|||||||-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.5654878692749|-8.88276413601|-8.9219604721926|-8.9702471886673|-8.9702471886673|-8.9702471886673|-9.2952750694529|-9.5403056157713||-9.8258947810734|-9.8309937540254|-10.029003997066|-10.029003997066|-10.029003997066|-10.283892785419|-10.610749353644|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|8.9119571832053|8.7838414142786|8.5747827774782|8.5747827774782|8.5747827774782|8.5342028148196|8.3495301542979|8.3495301542979|8.3495301542979|8.2067000930289|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.9145362973853|8.5410048843112|8.5410048843112|8.5410048843112||||||7.9855611987342|7.5495120361369|7.2694577723655|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|||-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574
07363|100455|/equities/chitianhua|SHANGHAICOMP||-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.663856192647|-2.7331558228257|-2.7331558228257|-2.754617585156|-2.7840195380026|-2.8011970076509|-2.8011970076509|-2.8324411217314|-2.890490115124|-2.9472100519325|-2.9472100519325|-2.9630112011328|-2.9916791340924|-3.0035324120098|2.4925582389955|2.4925582389955|2.4925582389955|2.4925582389955|2.4925582389955|2.4925582389955|2.3006202491262|2.2284669381753|2.1694077366343|2.1471778382968|2.1471778382968|2.1471778382968|2.1257532294272|2.1102814338471|2.1044438134422|2.1044438134422|2.1044438134422||2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.050493228302|2.0278988088731|2.0278988088731|2.0278988088731|2.0193320607216|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328||||-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3807885028632|-2.4825428434778||2.1752963249611|2.1752963249611|2.1752963249611|2.1752963249611|2.1752963249611|2.1408848436593|-2.3748837054349|-2.3748837054349|-2.3748837054349|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3970201529877|-2.3970201529877|-2.3970201529877|-2.4378001466743|-2.4647779349212|-2.466419948883|-2.5110221458223|-2.5161357403625|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|-2.5277319884574|||||||-2.5277319884574|-2.5277319884574|-2.5756567922977|-2.5756567922977|-2.5848002970691|-2.5848002970691|-2.5848002970691|-2.5848002970691|-2.5848002970691|-2.5848002970691|-2.5848002970691|-2.6570003496801|-2.6774285880184|-2.6774285880184|-2.6774285880184|-2.6782540311919|-2.815837845814|-2.9137085914742||-2.9418983856982|-3.0165537904971|-3.021980098647|-3.021980098647|-3.1177556291356|-3.1547286262263|-3.3119205225562|2.6413576092415|2.6413576092415|2.6413576092415|2.6413576092415|2.6413576092415|2.6413576092415|2.6413576092415|2.3939611471475|2.3939611471475|2.3939611471475|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.1862470362275|2.0697189540432|2.0211345407166|2.0211345407166|1.9645938180992|1.9628894261253|1.9628894261253|1.9628894261253|1.9628894261253|1.9628894261253|1.7848771072905|1.7670857351666|1.7456508788406|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481||||||1.5808323709386|1.4909249310381|1.4332498648306|1.4141665474729|1.413640148232|1.413640148232|1.413640148232|1.413640148232|1.413640148232|||1.413640148232|1.413640148232|1.3550495949175|1.3550495949175|1.3405359669942|1.3405359669942|1.3405359669942|1.3405359669942|1.3405359669942|1.3405359669942|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7141522861734|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299||6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299||||6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.5261434464273|6.5261434464273||||||||6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7650169669508|-6.7772410245868|-6.7824898662537|-6.8627667363451|-6.8961316459913|-6.8961316459913|-6.8962575454997|-6.9119529215812|-6.9443923332425|-6.9587691468367|-6.9813198594852|-6.9813198594852|-7.0624939223626|-7.0624939223626|-7.0738421859063|-7.0738421859063|-7.0738421859063|-7.0738421859063|-7.0738421859063|-7.0738421859063|-7.0738421859063|-7.1026026343546|||||||-7.1803737657111|-7.1803737657111|-7.2094738533518|-7.2094738533518|-7.3188596622172|-7.3631773939865|-7.4446418010678|-7.4489766959048|-7.4489766959048|-7.4489766959048|-7.4489766959048|-7.6102974246527|-7.6102974246527|-7.6102974246527|-7.792552531934|-8.0378363807733|6.998967734907|6.998967734907||6.7290125591212|-7.7557189504626|-7.7613197599814|-7.7613197599814|-7.8698000151764|-8.0208886948836|-8.0872084053961|-8.0872084053961|-8.1035647560719|-8.2439610350533|-8.4005123099137|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.0467236633307|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982||||||6.612540272288|6.2922670084155|6.1324898468021|6.1324898468021|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|||6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546
07365|100676|/equities/guihang-auto|SHANGHAICOMP||14.462423869389|14.462423869389|14.462423869389|14.462423869389|14.351387290329|14.351387290329|14.04520907205|14.04520907205|14.04520907205|13.864121011028|13.745690031327|13.588612312754|13.588612312754|13.588612312754|13.588612312754|13.557346603031|13.482526651571|13.482526651571|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-15.163137352069|-15.479596733605|-15.521774582902|-15.539749680669|-15.786543105746|-15.786543105746|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789||-15.946765069789|-16.074738693046|-16.332487794875|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|12.61664985218|12.155166822432|11.820185667673|11.355206178734|-12.191801978296||||-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.682557690084||-13.577841771907|-13.670674192325|-13.670674192325|-13.670674192325|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.536370990279|12.536370990279|12.536370990279|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.264540218935|12.264540218935|11.463377713744|11.32986413062|||||||-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.228553178414|-12.46894828755|-12.785498109993||-13.037765413317|-13.037765413317|-13.037765413317|-13.037765413317|-13.037765413317|-13.133072382645|-13.297858245324|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|11.979831099395|11.455923636627|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913||||||10.861986234213|10.296651233595|9.9340572504658|9.9226017886791|9.9226017886791|9.3673352063136|-10.27492345245|-10.27492345245|-10.27492345245|||-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.403803914468|-10.470252223565|-10.470252223565|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9124437290911|4.9124437290911|4.8143818332623|4.7170909724711|4.6731104328983|4.6731104328983|4.6731104328983|4.6731104328983|4.6731104328983|4.6240117499953|4.5739018861591|4.5442617165379|4.5442617165379|4.5136240839221|4.502360198151|4.4965113768433|4.4832235953439|4.4832235953439|4.4832235953439|4.4832235953439|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.7161574811914|-4.7240640555464|-4.7334047064342|-4.7470560458011|-4.7470560458011|-4.7470560458011|-4.7470560458011|-4.7493102512382|-4.7493102512382|-4.7493102512382|-4.7493102512382|-4.7493102512382||-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7931360237347|-4.7931360237347|-4.7931360237347|-4.7931360237347||||-4.7931360237347|-4.8007066241621|-4.8091184024147|-4.8966848554996|-4.8966848554996|-4.8966848554996|-4.9068721602125|-4.9198580130122|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9481499926775|-4.9696110372774||4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7288635119602|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-5.0019651212743|-5.0282946999924|-5.0636031596675|-5.0636031596675|-5.0636031596675|-5.0636031596675|-5.0636031596675|-5.0749083248861|-5.0749083248861|-5.0749083248861|-5.0749083248861|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|||||||-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1306199606117|-5.1740222038887|-5.2344688378067|-5.296076717453|-5.2991495359895|-5.2991495359895|-5.2991495359895|-5.2991495359895||-5.2991495359895|-5.2991495359895|-5.2991495359895|-5.2991495359895|-5.2991495359895|-5.2991495359895|-5.2991495359895|-5.3551662485861|-5.3790734124474|-5.5056370444091|-5.5512637503712|-5.6236261402864|-5.6584733366192|-5.6669319647066|-5.6669319647066|-5.6669319647066|-5.6669319647066|-5.6669319647066|-5.6669319647066|-5.7025562882903|-5.7025562882903|-5.7025562882903|-5.7025562882903|-5.7512422903676|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463||||||5.2080708307984|4.8834120215048|4.7026801574087|-5.1530058548795|-5.1530058548795|-5.1530058548795|-5.1530058548795|-5.1530058548795|-5.1530058548795|||-5.2466731784462|-5.288525607599|-5.4305841684487|-5.5489824613097|-5.5944251572824|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6534423273908|-5.6534423273908|-5.6534423273908|-5.6974594556386|-5.6974594556386|-5.7443991196481|-5.8421102643374|5.4178596952638|5.4178596952638
07367|100567|/equities/redstar|SHANGHAICOMP||14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.354344447232|14.354344447232|14.354344447232|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.120762142346|13.860291358283|13.851970487894|13.851970487894|13.851970487894|12.685568998957|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386||-14.034428211458|-14.117697976703|-14.324109102482|-14.374010166851|-14.504455709156|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258||||-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.891635708089|-15.79403957181||14.017430582665|14.017430582665|14.017430582665|14.017430582665|14.017430582665|14.017430582665|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.586584387799|13.586584387799|13.233982574697|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|||||||12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.403238109174|12.339708914826|10.644189170743|10.644189170743|10.644189170743|10.644189170743|10.644189170743|10.644189170743|10.644189170743|-12.438408158266|-12.438408158266|-12.68212055944||-12.843155965099|-12.843155965099|-12.843155965099|-12.843155965099|-12.85017348317|-13.063525952539|-13.116928802706|-13.116928802706|-13.116928802706|-13.294365444423|-13.573184056019|-13.859648804902|-14.17127662791|-14.179196687685|-14.240995902818|-14.240995902818|-14.240995902818|-14.240995902818|-14.277233405967|-14.277233405967|-14.277233405967|-14.277233405967|-14.277233405967|-14.567481884316|-14.892757452147|12.784435515765|12.784435515765|12.542706177372|11.289117731141|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.862200887097|10.862200887097|10.727964309867|10.727964309867|10.541070942543|10.54101371135|10.54101371135|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.673745007853|-11.698606486166|-11.728649115666|-11.728649115666|-11.826832797907|10.466464346298|10.466464346298|10.466464346298||||||9.8238489027911|9.1426093706481|8.736493020513|8.736493020513|-9.3398163155756|-9.3398163155756|-9.3398163155756|-9.3398163155756|-9.3398163155756|||-9.57820661099|-9.57820661099|-9.57820661099|-9.57820661099|-9.6407855090305|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.8710107404669|-9.8961236298835|-9.9990261727743|-10.067807269778|-10.098650968474
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||12.442825838674|12.241472452602|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|11.442122947253|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.307399874482|-12.34205084316|-12.34205084316|-12.34205084316|-12.353944942599|-12.396605727016|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431||-12.434348484431|-12.434348484431|-12.434348484431|-12.458825383846|-12.458825383846|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.628018705729|-12.730020514995|-12.738356051478|-12.760076104618|-12.760076104618|-12.760076104618|-12.760076104618||||-12.817316292511|-12.817316292511|-12.898129355893|-13.097921835035|-13.226023977167|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.323986890869|-13.554429666815||12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|-13.288935295553|-13.288935295553|-13.288935295553|-13.288935295553|-13.288935295553|-13.404550306849|-13.404550306849|-13.418268495216|-13.418268495216|-13.418268495216|-13.418268495216|-13.418268495216|-13.418268495216|-13.418268495216|-13.418268495216|-13.494187255053|-13.599097140794|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|||||||-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.599947035356|-13.768527999903|-13.768527999903|-13.768527999903|-13.768527999903|-13.768527999903|-13.768527999903|-13.956142389538||-14.229602614776|-14.463768751554|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.418281761637|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.039072946137|13.039072946137|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533||||||12.348381960223|11.668103460517|11.668103460517|11.668103460517|11.5819814304|11.5819814304|11.5819814304|11.5819814304|11.5819814304|||11.5819814304|11.5819814304|11.442756822758|11.356951902369|11.114391218798|10.950421241057|10.950421241057|10.769912511256|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.333336933289|-12.471485464477|-12.645538692898|-12.856741042937|-12.856741042937|-12.856741042937
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||8.0530185143708|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|7.7081371440852|7.3757084888843|7.2891200695465|7.1134672864753|7.0002680070702|7.0002680070702|6.9391866003478|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.8526951675561|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|6.9506692206429|6.9338507666469|6.9338507666469|6.9232111642243||6.9232111642243|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.7436624158206|6.7060396725709|6.7060396725709|6.7060396725709|6.7060396725709|6.7060396725709|6.7060396725709|6.5378218287422|6.4509131239734|6.25851559295||||6.25851559295|6.25851559295|6.25851559295|6.2542167403294|6.2542167403294|6.1635742957937|5.807304679856|5.5153387514588|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.8784170677111||-6.8784170677111|-6.8784170677111|-6.8784170677111|-6.8784170677111|-7.1021301271569|-7.1623668937827|-7.1799592359745|-7.1799592359745|-7.4721770666135|6.470285313572|6.470285313572|6.470285313572|6.470285313572|6.153094549141|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.0529421446443|5.9932689796687|5.9536321572464|5.865146761912|5.7223851214712|5.5709074645947|5.5709074645947|5.5339597926844|5.5339597926844|5.5226666351293|-6.1185708053623|-6.1185708053623|-6.1185708053623|||||||-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.1185708053623|-6.2197364043693|-6.2197364043693|-6.2197364043693|-6.2197364043693|-6.2197364043693|-6.346373632164|-6.5415263999515||-6.6393385373251|-6.6393385373251|-6.6393385373251|-6.6393385373251|-6.6925982063232|-6.8978869986996|-7.1220965730333|6.3700277514212|6.3700277514212|6.3700277514212|6.3700277514212|6.3700277514212|6.3700277514212|6.2922527996426|6.1709293396537|6.1709293396537|6.1510326896845|6.0555916400683|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|5.9086139308416|5.9086139308416|5.9086139308416|5.9086139308416|5.8873489550974|5.8592767110827|5.831974094815|5.7371934450412|5.6535484831359|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262||||||5.3367476194008|5.0274975000602|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|||-5.7484152306885|-5.8293499935303|-5.8431668533918|-5.8879219914215|-5.8879219914215|-6.0232985491538|-6.0232985491538|-6.0514428610034|-6.1571586655717|-6.2985099738551|-6.3368640880173|-6.3368640880173|-6.6476266892294|-6.6687195412715|-6.6687195412715|-6.6687195412715|-6.7807996132197|-6.8531107481125|-7.1290120610267|-7.4233468383186|-7.7632330435828
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|13.614528198876|13.580320828134|13.580320828134|13.580320828134|13.391912880303|13.391912880303|13.391912880303|13.391912880303|13.353236718048|12.616429018698|-14.287371965444|-14.287371965444|-14.287371965444|-14.287371965444|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105||13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562||||-14.435082833562|-14.435082833562|-14.435082833562|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.543175686367|-15.272973684213||-15.917748296417|-16.171387076552|-16.363207896744|-16.509120552843|-17.056800516783|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.254135134002|14.254135134002|14.254135134002|14.254135134002|13.980144983681|13.980144983681|13.980144983681|13.980144983681|13.980144983681|13.980144983681|13.980144983681|13.980144983681|13.970316734326|13.970316734326|13.970316734326|13.970316734326|13.970316734326|13.173076485747|13.173076485747|13.173076485747|13.173076485747|13.173076485747|13.173076485747|13.173076485747|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|||||||-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.385767026009|-14.948074335591|-15.0395268806|-15.073918860066|-15.106072770358|-15.106072770358|-15.830080838999|-16.16786770909||-16.652630595024|-17.062367999615|-17.150408254797|-17.154342901635|-17.304269750833|-17.427746104496|-17.427746104496|-17.427746104496|-17.427746104496|-17.576385073415|-17.911539877512|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.179818862085|15.569965203548|15.569965203548|15.569965203548|15.569965203548|15.569965203548|15.563537742797|15.563537742797|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.133663480001|14.952403086774|14.918933487461|14.918933487461|14.918933487461|14.918933487461|14.918933487461|14.918933487461|14.762676143394|14.762676143394|14.762676143394|14.762676143394|14.762676143394|14.762676143394|14.762676143394||||||13.897972742436|13.596081221234|13.133423447753|13.013803826598|12.887559743753|12.801206479335|12.801206479335|12.801206479335|12.473562224998|||12.175624883058|-14.124352564191|-14.124352564191|-14.263459664038|-14.263459664038|-14.30238630373|-14.30238630373|-14.30238630373|-14.380899969226|-14.380899969226|-14.380899969226|-14.380899969226|-14.380899969226|-14.475999584337|-14.697221957468|-14.85024617648|-15.21638476557|-15.358761545756|-15.483623871912|-15.565137264585|-15.68793044869
07371|100735|/equities/yibai|SHANGHAICOMP||4.1352634330281|4.0430703582243|4.0045224231565|3.940580505142|3.9306449824013|3.914049962432|3.9083886977377|3.9082152573582|3.9082152573582|3.9082152573582|3.8814386752795|3.8814386752795|3.8455607225472|3.8455607225472|3.8455607225472|3.8039563287159|3.7899517073521|3.7838908995975|3.7838908995975|3.7493230861413|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7417760748082|3.6974368650009|3.6974368650009|3.6974368650009|3.6974368650009|3.6515966475329||3.6512185269287|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.5535941744609|3.4984379504304|3.4388199751224|3.3942444263394|3.3663826848064|3.3615362804239|3.3294847454302|3.3227607901088|3.278623096942|3.2512478616492|3.1664412076194||||3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|2.9638236159438|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.6228052995457|-3.7248715570333||-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|||||||-3.7248715570333|-3.7248715570333|-3.7735449962118|-3.7735449962118|-3.8076590431124|-3.8076590431124|-3.8076590431124|-3.8076590431124|-3.8076590431124|-3.8076590431124|-3.8076590431124|-3.9323989961313|-4.0104433534064|-4.037159310173|-4.0435103954992|-4.0518647199454|-4.0518647199454|-4.118738572419||-4.2174873932868|-4.3316525336404|-4.3506821919247|-4.3506821919247|-4.5289264079536|-4.5289264079536|-4.5289264079536|3.9443544098065|3.9443544098065|3.9443544098065|3.9443544098065|3.9443544098065|3.9443544098065|3.9443544098065|3.8215049315742|3.8178459569323|3.8178459569323|3.7251122249824|3.7251122249824|3.7251122249824|3.7251122249824|3.6712357748065|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6649759650301|3.6649759650301|3.6188620461437|3.5231800491515|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9598724002084|-3.9731915918148|3.459112844105|3.459112844105|3.459112844105|3.459112844105|3.459112844105|3.459112844105|3.459112844105||||||3.3129031627657|3.1487813226914|3.0258680971172|2.9954089491132|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|||-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2546634473589|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028
07372|100486|/equities/guodian-nj|SHANGHAICOMP||-10.488882071711|-10.649868919825|-10.813188025659|-11.129653238925|9.5889912849202|9.5889912849202|9.5889912849202|9.5889912849202|9.3988792902379|8.5799200330726|8.5799200330726|8.5799200330726|8.5799200330726|8.5799200330726|8.2610225450719|7.6649374310972|7.6649374310972|7.6649374310972|7.6649374310972|7.659930686686|7.5504785428815|7.4716431443749|7.3734924335015|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.106816596413|-8.2664630883538|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901||7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.2800720789343|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2493120721745|7.2014575856447|7.0438418540159||||6.9331575668299|6.8651749598145|6.7268829712602|6.7268829712602|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.3158542316866|-7.5565045853138||7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.0624346514065|6.8793720690762|6.7949230728001|6.7949230728001|6.7949230728001|6.7949230728001|6.7949230728001|6.7949230728001|6.6832481288745|6.6463866657498|6.6187630170454|6.6094691774467|6.6094691774467|||||||6.6094691774467|6.5799000642452|6.5799000642452|6.4471109334797|-6.8932704929365|-6.8932704929365|-6.8932704929365|-6.8932704929365|-6.8932704929365|-6.8932704929365|-6.8932704929365|-7.0586880300329|-7.0586880300329|-7.0586880300329|-7.0586880300329|-7.0586880300329|-7.1229864859896|-7.2327626837975||6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.6384818446074|6.6384818446074|6.3633133450519|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825||||||5.9329735094417|5.6677484042235|5.4753683740204|5.4753683740204|5.4336032286477|5.4336032286477|5.4151148415486|5.281238434147|5.2409049923142|||5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.194512285681|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|-14.596924470153|-14.596924470153|-14.596924470153|-14.596924470153|-14.596924470153|-14.596924470153|-14.994413450283|-14.994413450283|-15.0821253226|-15.156250574611|-15.204224884082|-15.204224884082|-15.204224884082|-15.204224884082|-15.204224884082|-15.242472343499|-15.255407713479|-15.255407713479|-15.255407713479|-15.255453002261|-15.289139244054|-15.289139244054|-15.458030914539|-15.458030914539|-15.458030914539|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.900522829995||-16.178358265543|14.914928552074|14.914928552074|12.934920174726|12.746138494104|12.746138494104|12.746138494104|12.746138494104|12.662931513886|12.481035047218|12.371705485102|12.338561694618|12.219512852028|12.175014504675|12.1533496213|12.140944038501|12.028270971633|12.014190104114|11.959100249197||||11.661777605377|11.4491973605|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546||-12.953561287856|-13.036324935325|-13.036324935325|-13.036324935325|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|||||||11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|-13.272057119908|-13.272057119908|-13.375619111129|-13.439402211231||-13.439402211231|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.509941030978|12.498823246955|12.374803156322|12.314781500968|12.156424074342|12.087829558849|12.087829558849|12.087829558849|12.087829558849|12.005366502868|11.807629305639|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.149135483358|-13.199039182237|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.327141446745|-13.476268948091|-13.518631922948|-13.658480365792|12.074547053311|12.074547053311|12.074547053311||||||11.220052296292|10.722836077623|10.231094022362|-11.441693042009|-11.441693042009|-11.441693042009|-11.441693042009|-11.441693042009|-11.441693042009|||-11.688547529876|-12.057275204856|-12.105305306337|-12.150894871709|-12.299883197145|-12.424314417659|-12.62201602174|11.19906084813|11.19906084813|11.19906084813|11.19906084813|11.09951181188|10.98056867139|10.978418285665|10.978418285665|10.888604510844|10.888604510844|10.888604510844|10.888604510844|10.888604510844|10.765622502271
07374|100449|/equities/hainan-airline|SHANGHAICOMP||1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.3852212393686|1.3824680673199|1.3610756118117|1.3356395186118|1.3314383615694|1.3314383615694|1.3314383615694|1.3314383615694|1.3314383615694|1.3314383615694|1.3112819373414|1.3112819373414|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3742120609778|-1.3885690157168|-1.3967433709296|-1.4013815211358|-1.406535021365|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4135955035392|-1.4201061129243||-1.4273532290114|-1.4273532290114|-1.4288928855659|-1.4288928855659|-1.4348677663157|-1.4348677663157|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147||||-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4831290323872||-1.5098544293371|-1.5098544293371|-1.5098544293371|-1.5098544293371|-1.5437271389396|-1.5585857003961|-1.5658788895293|-1.5658788895293|-1.5658788895293|-1.5881987518386|-1.6035541634114|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6089778889624|-1.6344198639092|-1.650466514395|-1.6509074800767|-1.6509074800767|-1.6509074800767|-1.676008303249|-1.6788591023338|-1.6788591023338|-1.6788591023338|-1.6853828297246|-1.6853828297246|-1.6853828297246|-1.6888676894286|-1.6888676894286|-1.7132936987403|-1.7132936987403|-1.7132936987403|-1.7132936987403|-1.7132936987403|-1.7132936987403|-1.7132936987403|-1.7132936987403|-1.7132936987403|-1.7464374936425|||||||-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.781514647286|-1.8039051853737|-1.807688869038|-1.807688869038|-1.807688869038|-1.8563209650679|-1.9031344451026||-1.9390382808133|-1.9452171418462|-1.9452171418462|-1.9452171418462|-1.974685705745|-2.004095224367|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0411346244442|-2.0473717967258|-2.1185410446878|-2.1185410446878|-2.1185410446878|-2.1185410446878|-2.1262852057699|-2.1262852057699|-2.1880947400998|-2.261810222139|1.9497337553056|1.9497337553056|1.9497337553056|1.778189739714|1.778189739714|1.4563219780502|1.3368172344819|1.3368172344819|1.1620191200194|1.0929865846439|1.0929865846439|1.0766517000512|-1.2597153338943|-1.2597153338943|-1.2597153338943|-1.2597153338943|-1.2674614889925|-1.2706314967376|-1.2706314967376|-1.2768127836896|-1.2986808659979|-1.3179787399977|-1.3460875421331|1.1877400415362|1.1877400415362|1.1877400415362||||||1.1341556197207|1.062950684605|1.0182785479867|1.0141983196298|-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.0945463847271|||-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.1072737586886|-1.118081955158|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1294900314668|-1.1317160172054|-1.1317160172054|-1.1330177632514|-1.1344641477469|-1.1460712320941|-1.1515444246287|-1.1515444246287|-1.1515444246287
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.26343386899036|0.2630544391664|0.2630544391664|0.2630544391664|0.2630544391664|0.2630544391664|0.25145670772855|0.25145670772855|0.25145670772855|0.24634078146423|0.24385547516297|0.24385547516297|0.24385547516297|0.24385547516297|0.24385547516297|0.24239496254868|0.24160552647319|0.23961723873578|0.23414711346301|0.23414711346301|0.23414711346301|0.23255199972828|0.23255199972828|0.23207037339779|0.23207037339779|0.23191154213053|0.23079819776519|0.23079819776519|0.22714913422244|-0.25126147977973|-0.25232898195542|-0.25232898195542|-0.25580997571853|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692||-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25951245810262|-0.26145828195934|-0.26523906088952|-0.26523906088952|-0.26523906088952|-0.26578858920845|-0.26578858920845|-0.26578858920845|-0.26578858920845||||-0.26578858920845|-0.26578858920845|-0.26578858920845|-0.26637620703945|-0.27125134238015|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.28331585889502||-0.28576354470839|-0.28576354470839|-0.28576354470839|-0.28576354470839|-0.28923727005709|-0.29365251494766|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.2988633919303|-0.31073709699228|-0.31681899034|-0.32129889785158|-0.32573799995563|-0.32573799995563|-0.32573799995563|-0.32573799995563|-0.33375562837346|||||||-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33375562837346|-0.33616278546986|-0.33616278546986|-0.33616278546986|-0.33616278546986|-0.34934755914671|0.29783531106653||0.29783531106653|0.29783531106653|0.29537255871232|0.28352506081193|0.28236119029621|0.27762354775379|0.27691505864936|0.2744633083381|0.2744633083381|0.2744633083381|0.2744633083381|0.2744633083381|0.2744633083381|0.2744633083381|0.2744633083381|0.2744633083381|0.26940366844753|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.24373850663645|0.23447347429484|0.23447347429484|0.2098038461152|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24539761781878|0.21312191480176|0.21312191480176|0.21312191480176||||||0.19613545795035|0.18915052005264|0.18161168240411|0.17467964929456|0.16803294052807|0.1676477128171|0.16699745935456|0.16588077368599|0.16588077368599|||0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.731125055866|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|18.640321479863|18.557579396638|18.423420665963|18.033246621273|17.693180879688|17.693180879688|17.693180879688|17.693180879688|17.693180879688|17.253916452614|17.253916452614|17.253916452614|17.253916452614|17.253916452614|17.17465006065||17.17465006065|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519||||17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|16.463591681635|16.115657394369|-18.136966978523|-18.136966978523|-18.278852554397||-19.037057978396|-19.070063916053|-19.250627137119|-19.427918858986|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.559470134078|17.494410149586|17.400455916736|17.055743848473|17.055743848473|17.055743848473|16.964247667295|16.964247667295|16.964247667295|16.964247667295|16.948130855664|16.948130855664|16.948130855664|16.948130855664|16.948130855664|16.757157327884|16.757157327884|16.757157327884|16.757157327884|16.757157327884|16.757157327884|16.757157327884|16.757157327884|16.757157327884|16.757157327884|16.50555944916|16.50555944916|16.50555944916|16.50555944916|16.50555944916|16.50555944916|||||||16.50555944916|16.50555944916|16.50555944916|16.50555944916|16.50555944916|16.50555944916|16.50555944916|16.074419373673|-18.253959564824|-18.253959564824|-18.253959564824|-18.853288867362|-18.95344480748|-18.95344480748|-19.122715571137|-19.441350621881|-20.074834473599|-20.773148783565||-21.180720921491|-21.248022525547|-21.458423965063|-21.458423965063|-21.540470830695|-22.131634120694|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|19.225776198671|18.447528842606|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.105746970914|17.640829548066|17.533333696536|17.533333696536|17.533333696536|17.533333696536|17.216122402482|17.216122402482|17.216122402482|16.559579917383|16.146200573656|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777||||||15.705974257746|14.84497077019|14.172744878475|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|||-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.319845431543|-16.664126782715|-16.664126782715|-16.664126782715|-16.664126782715|-16.704477198697|-16.704477198697|-17.067752661283|-17.314169687226|-17.674077451443|-17.919530431668|-18.063922343695|-18.172692018575|-18.471101438345
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.5979465001414|3.5979465001414|3.5979465001414|3.5979465001414|3.4893850345953|3.4559724373904|3.4559724373904|3.4559724373904|3.4559724373904|3.4559724373904|3.4559724373904|3.4427472268307|3.3969414669897|3.3822116197659|3.3822116197659|3.375790682271|3.3603229818905|3.3498033084433|3.3258682712558|3.3258682712558|3.2815203252372|-3.4593989175284|-3.4593989175284|-3.4593989175284|-3.4593989175284|-3.4676654782255|-3.4856934457431|-3.4856934457431|-3.4856934457431|-3.5285483763626|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683||3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3558020055392|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947||||3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.2958190594072|3.2958190594072|3.1220210563203|-3.6894209902528|-3.7371343419556||3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5603558734494|3.5294524635412|3.5294524635412|3.5294524635412|3.5199690166458|3.5199690166458|3.5199690166458|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|||||||3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4970447563563|3.4417164219126|-3.7423986025492|-3.7423986025492|-3.7423986025492|-3.7543317949153|-3.7970145778128|-3.7970145778128|-3.8050162214116|-3.8327958073965|-3.9158843056748|-4.0304268484193||3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.7054463641019|3.6082735344405|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5030066757108|3.4550075165327|3.3188972331744|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7453339400632|-3.7459267712017|-3.8221407440394|-3.8329341176582|-3.886593501152|-3.9289927795876|-3.9583253281369|-4.0359170058319|-4.1732411626257|3.5197320775547||||||3.4174799341139|3.2216444962749|3.0523827863544|3.0293141551382|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|||-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.2742296493451|-3.346366356523|-3.3725509142081|-3.3725509142081|-3.4033898220239|-3.4648775906229|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||-8.827433320304|-8.9649263713319|7.9225361557663|7.9225361557663|7.9225361557663|7.9225361557663|7.5289287800988|7.4850356484882|7.4850356484882|7.2767058638988|7.2040489541899|7.2040489541899|7.2040489541899|7.2040489541899|7.2040489541899|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.9444586653745|6.9444586653745|6.763842783508|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634||-7.3068339359172|-7.3068339359172|-7.3068339359172|-7.3503711236194|-7.43502623219|-7.43502623219|-7.5066956323463|-7.5746617628555|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966||||-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6504398703077|-7.6504398703077||6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.7625401498427|6.748127769425|6.748127769425|6.748127769425|6.7129257843198|6.7129257843198|6.7129257843198|6.6402790101592|6.6402790101592|6.6175320713856|6.5361467300894|6.5207186737593|6.5126672957272|-7.1641533210811|-7.1641533210811|-7.1641533210811|-7.1641533210811|-7.1641533210811|-7.1641533210811|-7.1678433009794|-7.1678433009794|-7.1872139473524|-7.1872139473524|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|||||||-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.2334988334463|-7.3277761912661|-7.3580848879635|-7.4623163217769|-7.5720183313407|-7.6033535467825|-7.7281704199802|-7.8796337194455||7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|7.0859494336243|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.6430587659626|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332||||||6.0181883922921|5.514653589075|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|||5.3101223305023|-5.7820844744509|-5.7820844744509|-5.7820844744509|-5.7820844744509|-5.8000936877799|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8361284506807|-5.8361284506807|-5.8361284506807|-5.8951426360882|-5.9184920096703|-6.037213063274|-6.0602366129934|-6.0713743015991
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11.110136284471|||||||-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.110136284471|-11.264544846826|-11.264544846826|-11.264544846826|-11.264544846826|-11.264544846826|-11.376716112885|-11.638573566844||-11.995081548083|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|11.207894648391|10.720711031486|10.720711031486|10.720711031486|10.720711031486|10.078567494871|9.0484080733213|||||||||||||||||||||||||-9.0488172474892|-9.0488172474892|-9.0488172474892|-9.0488172474892|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186|8.4290459119186
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6038689911124|2.6038689911124|2.6038689911124|2.6038689911124|2.6038689911124|2.6038689911124|2.6009655329647|2.5727394921981|2.5591549855032|2.5377221820726|2.5377221820726|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.4886160666446|-2.6364568494843|-2.6364568494843|-2.639396511083|-2.6454405768769|-2.6682673012832|-2.6748362058007|-2.6748362058007|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954||-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414||||-2.702888815414|-2.7176542467663|-2.7401713868854|-2.7783597542029|-2.7783597542029|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.8694423490935||2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.4819164656732|2.4060181669762|-2.6223489156734|-2.6223489156734|-2.6223489156734|||||||-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6223489156734|-2.6592764844907|-2.6853072500243|-2.7231191502693|-2.7376779993231|-2.7376779993231|-2.7601977807344|-2.8191086166502||-2.8756763397986|-2.8790277207413|-2.8790277207413|-2.8790277207413|-2.896697398084|-2.9257748083468|-2.97530524777|-3.0434633131211|2.7398030860783|2.7398030860783|2.7398030860783|2.7398030860783|2.7398030860783|2.7398030860783|2.7398030860783|2.7398030860783|2.7398030860783|2.7103367628391|-2.9877503389195|-2.9877503389195|-2.9877503389195|-2.9877503389195|-2.9877503389195|-2.9877503389195|-2.9877503389195|-3.0147225982696|-3.0313584547076|-3.1131760125727|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.7268014656322|2.6920016989462|2.57889067965|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.907178250212|-2.923531416675|-2.940035055766|-2.9794833115842|-3.049981348173|-3.1044238722503|2.6406402018136||||||2.4551557729053|2.294062065792|2.2000689105987|2.1861877526176|2.0852086505771|-2.2835679124575|-2.2835679124575|-2.2835679124575|-2.2835679124575|||-2.3005458943939|-2.3005458943939|-2.3005458943939|-2.3039398847792|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3481148234895|-2.36734979593|-2.3878215223817|-2.3878215223817|-2.3878215223817
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.3983864059494|8.3648733287439|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.1871322744407|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.4951864760671|-9.4951864760671|-9.4951864760671|-9.5889961976517|-9.5889961976517|-9.6594402810721|-9.8871559060048|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207||-10.162468910607|-10.384965738093|-10.388294944537|-10.581994490902|-10.739437903608|-10.969931591049|-11.303812914971|-11.497013707827|-11.67279317188|-11.761437016591|-12.002152422914|-12.481835978836|-12.648150701887|-12.788500754443|-12.81000133842|-13.050723828119|-13.050723828119|-13.050723828119|-13.050723828119||||-13.050723828119|-13.220249005205|-13.267159180443|-13.267159180443|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944||-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-14.0219460591|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.246029113848|10.246029113848|10.150349089547|10.150349089547|10.150349089547|10.150349089547|10.150349089547|10.150349089547|10.150349089547|9.725122412836|9.725122412836|8.7601359252526|7.870150871232|7.0546123398176|6.302902527742|5.6043360190175|4.9581509648189|||||||4.3235011430167|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536||4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.2341566380536|4.1896185142768|4.068465045533|4.0090311763726|4.0090311763726|3.9989234339354|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4854893989354|-4.4854893989354|-4.5849870451917|-4.5849870451917|-4.5866521209069|-4.5918358663263|-4.6337064482043|-4.6457849053619|-4.6836497152378|4.0168520958757|4.0168520958757|4.0168520958757||||||3.7892798617522|3.5497555550646|3.3813648411167|3.3813648411167|3.2437388972587|-3.5179594193093|-3.5179594193093|-3.5179594193093|-3.5179594193093|||-3.5384067309481|-3.5384067309481|-3.5526741624521|-3.5696379741747|-3.5957089884104|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6861501599307|-3.6964817695847|-3.6964817695847|-3.7117676461468|-3.7117676461468|-3.7447418200451|-3.8008242169439|-3.8278077168008
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.248506422157|20.101118797853|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.790821482266|19.308135590647|19.084595240591|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.950263387534|18.695848657658|18.38038847399|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799||18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.167003835329|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915||||-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.700031139113|-20.428368517268||-22.77929755991|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|19.394682891326|19.262425324604|18.878250331002|18.675859796497|18.675859796497|18.675859796497|18.675859796497|18.675859796497|18.603733340339|18.48414801606|18.107903328839|18.107903328839|18.107903328839|18.107903328839|18.107903328839|||||||18.107903328839|18.107903328839|18.107903328839|18.107903328839|18.107903328839|18.107903328839|17.932114326626|17.369016978112|17.015992592943|17.015992592943|17.015992592943|17.015992592943|17.015992592943|17.015992592943|17.015992592943|17.015992592943|17.015992592943|17.015992592943||17.015992592943|17.015992592943|17.015992592943|17.015992592943|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.822035775021|-19.06670600555|-19.233548090423|-19.233548090423|-19.233548090423|-19.330609027506|-19.579009894928|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.865438239044|-20.000486656765|-20.159430394283|-20.333178105094|-20.333178105094|-20.333178105094|-20.333178105094|-20.333178105094|-20.351824365695|-20.351824365695|-20.558694400875|-21.802438142662|-22.731597770988|-22.806972944367|-22.806972944367|19.935836400971|19.935836400971||||||18.732595327149|17.410106105551|16.618279821765|16.618279821765|16.268555137714|16.268555137714|16.222536795914|16.222536795914|15.918747206366|||15.918747206366|15.918747206366|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.247476401187|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|-17.235494695748
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.734391209872|15.661585094496|-17.568096140541|-17.957329409561|-18.277998480337|-18.277998480337|-18.400986264686|-18.400986264686|-18.659984560521|-19.026650397547|-19.174074052008|-19.174074052008|-19.551133745897|-19.551133745897|-19.551133745897|-19.551133745897|-19.551133745897||-19.877926422478|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|16.921374097971|16.774304883908||||16.597005333317|15.610261558506|15.610261558506|15.610261558506|15.610261558506|14.208068237275|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-19.401105199402||-20.97289528907|-21.427105003603|-21.831782824471|-21.898092913048|-22.490103164664|-23.079559766972|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|17.225923060818|16.913247319772|-19.497951552694|-19.497951552694|-19.497951552694|-19.497951552694|-19.497951552694|-19.497951552694|-19.497951552694|18.250609241785|17.122898776069|14.92877727828|14.073085746077|12.217872788406|11.368747051001|10.460830696689|9.0064781598109|8.5910864860767|8.5512076517999|8.5385282006602|8.5385282006602|8.4716393818507|||||||8.4716393818507|8.3601551972108|8.3285057238161|8.328339754588|8.1948226679769|8.0825803798003|7.9284226675346|7.7771363544811|-8.5559450959369|-8.5559450959369|-8.5559450959369|-8.5559450959369|-8.5559450959369|-8.5559450959369|-8.5559450959369|-8.5559450959369|-8.7010500801056|-8.9006114417148||-9.0434573948199|-9.1339534179083|-9.1339534179083|-9.1339534179083|-9.1488375018826|-9.2159306021522|-9.2569699765682|8.5769236454754|8.5769236454754|8.5769236454754|8.5769236454754|8.5769236454754|8.5769236454754|8.5769236454754|8.5769236454754|8.5769236454754|8.5769236454754|8.4688043472268|8.4069466102895|8.4069466102895|8.4069466102895|8.3404963269031|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.1719353156086|8.1349276389012|8.0427078167326|8.0427078167326|8.0427078167326|8.0427078167326|8.0427078167326|7.9643519027907|7.9643519027907|7.9643519027907|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847||||||7.3022956467006|7.0103283299708|6.7802202306294|-7.2573632322043|-7.2573632322043|-7.2573632322043|-7.2573632322043|-7.2573632322043|-7.2573632322043|||-7.3892924876444|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|5.9934609836627|5.8466234942596|5.7810781026967|5.7810781026967|5.7523091926715|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1527362147995|-6.1980401983999|-6.2350445843563|-6.3061606990877|-6.3107342308962|-6.3585936301509|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287||-6.5743247414621|-6.5743247414621|-6.5743247414621|-6.625771169431|-6.625771169431|-6.6841899869254|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343||||-6.7956975132343|-6.7956975132343|-6.8641086055302|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-7.0991538260466|-7.5201708976964||-7.9940786565387|-8.1011988283356|-8.1757392708117|-8.1757392708117|-8.3885991643595|-8.6062212333334|-8.8085790061567|-8.927310111745|-9.0420114228281|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|6.7600894119969|6.7600894119969|6.7600894119969|6.7600894119969|6.7600894119969|5.8689882652219|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.7983517220592|5.2461246511901|5.2461246511901|5.2461246511901|||||||5.2461246511901|5.2461246511901|5.2461246511901|5.2340276530015|5.0678082892881|-5.659773705726|-5.659773705726|-5.659773705726|-5.659773705726|-5.659773705726|-5.659773705726|-5.7283604932031|-5.7283604932031|-5.7283604932031|-5.7283604932031|-5.7283604932031|-5.9126229100979|-6.013409056381||5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.4025802120374|5.3521334168906|5.3521334168906|5.3521334168906|5.2440368596707|5.2205965722042|5.1423296359334|5.0735331483643|5.0735331483643|5.0735331483643|5.0735331483643|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|4.7279593698357|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937||||||4.4113252729447|4.2142502831388|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|||-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5321723156342|-4.5729691908501|-4.5982990447838|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|20.960731847583|20.960731847583|20.960731847583|20.338745166539|20.338745166539|20.338745166539|20.338745166539|20.338745166539|20.338745166539|20.001722291008|20.001722291008|20.001722291008|19.515802015746|19.161516225569|19.161516225569|19.161516225569|19.161516225569|18.813906179791|18.694782909622||-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324||||-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-22.512391186065|-23.777656767442||-24.678269689905|-24.678269689905|-24.678269689905|-24.678269689905|-25.467801775004|-25.467801775004|-25.849779885638|-26.090866293762|-26.748184537726|-27.262427806675|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|20.673752851734|20.673752851734|20.673752851734|20.355281480429|20.072534596784|19.983375828776|19.983375828776|19.734862214231|||||||-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.164380983118|-22.743756351211||-23.564173867678|-23.935748606231|-24.118825618752|-24.118825618752|20.704566289158|20.704566289158|20.704566289158|20.704566289158|20.704566289158|20.704566289158|20.704566289158|20.704566289158|20.704566289158|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|19.720200915244|19.241975130744|19.241975130744|18.677751132854|18.30690515517|18.30690515517|18.30690515517|18.30690515517|18.30690515517|18.30690515517|17.652115588704|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.278665014434|17.818463276869|17.818463276869|17.818463276869||||||17.02829260191|16.001436173481|15.141040099509|14.964489050317|14.616737954256|14.616737954256|14.616737954256|14.616737954256|14.616737954256|||14.616737954256|14.616737954256|14.616737954256|14.616737954256|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228
07386|942835|/equities/hz-first|SHANGHAICOMP||13.612833264526|13.612833264526|13.612833264526|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|12.969509141817|12.727480538556|12.727480538556|12.50942281426|12.329358934705|12.147065718245|12.061183857997|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.912441196938|11.912441196938|11.839934444979|-12.728307505489|-12.728307505489|-12.728307505489|-12.728307505489||-12.852563615243|-12.861737246425|-12.87859709518|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|-12.904310655649|-12.904310655649|-12.904310655649|-12.904310655649|-12.904310655649||||-12.904310655649|-12.904310655649|-12.904310655649|-12.904310655649|-13.051290079802|-13.051290079802|-13.051290079802|-13.075322306652|-13.159803033426|-13.293114742256|-13.412349630966|-13.662054831865|-13.710211029145|-13.710211029145|-13.710211029145|-13.710211029145|-13.809678385095|-14.179642595005||-14.805158735593|-14.960176177907|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.634702227562|13.193002460234|-14.645390544539|||||||-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-14.645390544539|-15.022656266562|-15.324617881104|-15.396242850936|-15.486380676336|-15.599867507161|-15.702630595301|-15.922367232745||-16.412074505957|-16.560082580946|-16.565092036351|-16.937880195098|-16.984826571572|-16.984826571572|-16.984826571572|-16.984826571572|-16.984826571572|-17.19758532536|-17.281154927059|-17.281154927059|-17.779616577144|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.506086674603|15.211033080429|15.211033080429|-17.996116784679|-17.996116784679|-17.996116784679|-17.996116784679|-17.996116784679|-18.574574315401|15.426800233385|15.426800233385|15.426800233385|15.426800233385|15.426800233385||||||14.504222002583|13.36864012974|-15.594505777213|-15.594505777213|-15.594505777213|-15.594505777213|-15.596117644678|-15.801997002714|-15.801997002714|||-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.929570947297|-16.306745249042|14.152035641791|14.152035641791|14.152035641791
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.652795559661|14.652795559661|14.538018929243|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.520875780625|-15.700972655131|-15.734969512968|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059||-15.91751395059|-15.91751395059|-15.91751395059|-16.027237583006|-16.126930529105|-16.264922943631|-16.619358635522|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915||||-16.784878362915|-16.784878362915|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.946007252246|-17.715563191871||-18.563403224393|-18.756004014991|-19.172227187711|-19.408030399303|-19.546144998317|-19.776828276057|-19.952586795377|-20.099541294892|-20.26893436944|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.441120911659|16.424579515525|15.53675396185|15.476949397512|14.924387710832|14.134875740764|-16.25270692041|||||||-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.25270692041|-16.799118849198|-16.852910302922|-16.859899969945|-17.058222315985|-17.497469025936|-18.04552166339|-18.506406636317||-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-19.359341457243|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.026971692593|15.886635959978|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-20.818559135676|17.527156761752|15.630172653845|13.559637091614|-14.808380787263|-14.808380787263|-14.808380787263|-14.808380787263|-14.877645431503|12.881989140264|12.881989140264|12.881989140264||||||12.210543362026|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-13.163631693029|||12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.1004982612586|-8.1397821497289|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.4903127460387|7.4903127460387||7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362||||7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.2988208225969|7.2988208225969|7.2988208225969|7.0993469472289|7.0993469472289|7.0226083591647|-8.3314184544633|-8.3314184544633|-8.3314184544633|-8.3314184544633|-8.3314184544633||7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.398670595951|7.398670595951|7.398670595951|7.398670595951|7.3645546921722|7.3645546921722|7.3645546921722|7.3645546921722|7.3128451310842|7.3128451310842|7.1782044966094|7.1782044966094|-7.92974721128|-7.92974721128|-7.92974721128|-8.0058301415074|||||||-8.1725891658585|-8.2195436235844|-8.2884363439112|-8.2884363439112|-8.2884363439112|-8.2884363439112|-8.2884363439112|-8.2884363439112|-8.2884363439112|-8.2884363439112|-8.2884363439112|-8.6288181969886|-8.8692421327438|-8.8786327145234|-8.8786327145234|-8.8810327022656|-8.8810327022656|-8.8810327022656||-8.8810327022656|-8.8810327022656|-8.8810327022656|-8.8810327022656|-8.8810327022656|-8.8810327022656|-9.1355920863796|-9.3712137090551|-9.4957929040974|-9.5897698563543|8.5873829677999|8.5873829677999|8.197647765312|7.8740533226435|7.0406148294281|6.8706830982446|6.7953954860598|6.7953954860598|6.7953954860598|6.7953954860598|6.7953954860598|6.7615507096086|6.6245004832782|6.4722229308594|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.3798124168536|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.2640452449384|-7.3022726448446|-7.3786361650261|-7.4249246621977|-7.4249246621977|-7.4249246621977|-7.4249246621977|-7.5888049629938|6.4752164121456||||||6.1696848864894|5.9668720823241|5.7543024334325|5.7331138223425|5.553459892672|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|||-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0213303417207|-6.0213303417207|-6.0213303417207|-6.0213303417207|-6.1348116762374|-6.1814575335421|5.8005014467432|5.8005014467432|5.8005014467432
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||-11.73836131819|-11.766512772859|-11.871680521768|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.931803986491|-11.936630566181|-11.936630566181|-11.936630566181|-12.002028804986|-12.002028804986|-12.002028804986|-12.002028804986|-12.063146767287|-12.063146767287|-12.063146767287|-12.063146767287|-12.063146767287|-12.063146767287|-12.151273605193|-12.40752641025|-12.473362671697|-12.709292132947|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052||11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.334053870184|11.334053870184|11.334053870184|10.566726971713|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022||||-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.850719895775|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-12.688024773942|-13.160027573226||12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|11.592644165383|11.404048653032|11.166911932158|11.166911932158|10.744012638103|10.744012638103|10.744012638103|10.744012638103|10.744012638103|10.744012638103|10.744012638103|10.744012638103|10.744012638103|10.744012638103|10.744012638103|||||||10.744012638103|-11.695510719213|-11.695510719213|-11.695510719213|-11.695510719213|-11.695510719213|-11.695510719213|-11.695510719213|-11.695510719213|-11.695510719213|-11.695510719213|-11.881679320769|-12.006626218914|-12.006626218914|-12.006626218914|-12.006626218914|-12.439585096702|-12.451160108179||-12.451160108179|-12.451160108179|-12.451160108179|-12.451160108179|-12.451160108179|-12.451160108179|-12.505177881022|11.260527853202|11.260527853202|11.260527853202|11.260527853202|11.260527853202|11.260527853202|11.260527853202|11.260527853202|11.198364686118|11.101516033925|10.837711144234|10.837711144234|10.837711144234|10.837711144234|10.593567954992|10.487297441667|10.337552655743|10.25617618743|10.25617618743|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.234724598096|10.234724598096|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.087809114033||||||9.6047881227667|9.2208760691941|8.8187972941591|8.8187972941591|-9.4219924825362|-9.4219924825362|-9.4219924825362|-9.4219924825362|-9.4219924825362|||-9.5344357907697|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.7051339692378|-9.7201493124724|-9.7929433032937|-9.9166035304541|-9.9434487168518
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||-20.143091509253|-20.288435112007|17.47798055954|17.47798055954|16.407202024672|15.998556953242|15.777122204265|15.777122204265|15.777122204265|15.653468124029|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|14.920910735449|14.920910735449||14.920910735449|14.920910735449|14.76490062643|14.618779118072|14.587532527507|14.587532527507|14.587532527507|14.587532527507|14.587532527507|14.286043935095|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622||||-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.685033442256|-16.878890092153|-16.878890092153|-16.878890092153|-16.878890092153|-16.878890092153|-16.878890092153|-17.72932233521|14.232547061042||14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.109750155553|14.109750155553|13.833610936387|12.221234344093|-13.806961776318|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-14.071626092126|||||||-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.186856696863|-14.772063199964|-15.07507005476|-15.131744657877|-15.131939078837|-15.136043073369|-15.716714648884|-16.304127618649||-16.47236402496|-16.805960051046|-17.09051107458|-17.313345581202|-17.534828669394|-17.962587469777|-19.037875089337|14.900153996412|14.900153996412|14.032949582144|13.905499660753|13.055555674525|11.576728393736|11.538289857912|11.538289857912|11.538289857912|10.800679514782|10.800679514782|10.800679514782|10.800679514782|10.715755327959|10.705283386198|10.547537095776|10.500598647584|10.500598647584|10.500598647584|10.500598647584|10.500598647584|10.500598647584|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.619393527625|-11.619393527625|-11.753214770023|10.235898860764|10.235898860764|10.235898860764||||||9.6026654601883|9.1618505452288|8.9416059062084|-9.6650340988223|-9.6650340988223|-9.6650340988223|-9.6650340988223|-9.6650340988223|-9.6650340988223|||-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429
07391|100619|/equities/silan-microele|SHANGHAICOMP||24.99667237113|24.99667237113|24.99667237113|24.99667237113|24.99667237113|24.693525874064|24.226694199162|24.186937974541|24.186937974541|24.186937974541|24.186937974541|24.186937974541|24.186937974541|24.141042681368|23.77115702169|23.668218854239|23.668218854239|23.62079806148|23.620100073262|23.620100073262|23.620100073262|23.620100073262|23.620100073262|23.620100073262|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.94146541303|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156||23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.461964989154|23.461964989154|23.461964989154|23.461964989154|23.397182677022||||23.195202957515|22.680055610823|22.680055610823|22.680055610823|22.680055610823|22.680055610823|22.469506891224|22.136673564881|21.854906246949|21.854906246949|21.555068860886|21.555068860886|21.555068860886|20.805076372223|-23.63920918861|-23.63920918861|-23.63920918861|-24.328565824462||-25.440629045646|-25.600142417662|-25.815712860682|-25.862459530939|-26.255670303001|-26.255670303001|-26.255670303001|-26.303111845935|-26.303111845935|-26.776235587822|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|24.620345477124|24.620345477124|24.620345477124|24.620345477124|24.620345477124|24.620345477124|24.620345477124|24.444348814093|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|||||||-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-26.980039650579|-27.071085260149|-27.071085260149|-27.071085260149|-27.071085260149|-27.071085260149|-27.548428533073|-28.303253912921||-29.755281739759|-30.28668130596|-30.28668130596|-30.28668130596|-30.28668130596|-30.28668130596|-30.28668130596|-30.28668130596|-30.28668130596|-30.28668130596|-30.28668130596|-30.996313452273|-31.041929591769|-31.041929591769|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.382405667042|-31.805452033916|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|26.077262408683|25.562513359332|24.690859428081|24.690859428081|24.690859428081|24.690859428081|24.690859428081|24.690859428081|24.368962165054|24.368962165054|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|22.870740112789||||||19.677490747778|18.117766632867|17.016407929341|-19.172548058952|-19.172548058952|-19.172548058952|-19.172548058952|-19.172548058952|-19.172548058952|||-19.537275900802|-20.040862205251|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.425713916154|-20.781903897757|-20.994338418637|-21.552042644989|-22.240047315504|-22.803941571874|-22.982158170985|-23.195731890254
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||42.561583693165|42.561583693165|42.561583693165|42.452870244603|42.013189389552|41.12687924421|40.702085633147|39.862630337666|39.862630337666|39.862630337666|39.060699112095|38.63799819116|38.098333018849|38.098333018849|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|33.917644969088|-39.954285255031|-39.954285255031|-39.954285255031|-39.954285255031|-39.954285255031|-40.789206203439|-41.433280337271|-41.433280337271|-42.526976440149|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809||37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|36.748974171208|35.875460330997|35.875460330997|35.406968492845|35.406968492845|35.406968492845|35.406968492845|35.294409851873|31.904898012836||||28.920442940085|26.356048664879|24.165053033643|24.025615109131|23.767349655016|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-29.077218123805|-30.584131316489||-32.930145771576|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|26.504756050996|26.504756050996|26.504756050996|25.693616317038|24.334018731917|23.861597577514|23.861597577514|23.861597577514|23.861597577514|23.06677504798|22.938032308181|22.938032308181|22.938032308181|22.061806649447|22.061806649447|||||||22.061806649447|21.887786134379|21.887786134379|21.626429593449|21.506146616265|-23.994453859387|-23.994453859387|-23.994453859387|-23.994453859387|-23.994453859387|-23.994453859387|-23.994453859387|-23.994453859387|-23.994453859387|-24.001060432922|-24.180623313599|-24.649025463189|-25.127806265183||-25.645896469032|-25.650370558611|-25.650370558611|-25.650370558611|-25.650370558611|-25.932078953707|-26.179531755407|22.929024135251|22.929024135251|22.929024135251|22.929024135251|22.929024135251|22.929024135251|22.929024135251|22.929024135251|22.929024135251|22.929024135251|22.929024135251|21.834471079132|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.211695577765|21.211695577765|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123||||||20.061127708405|19.130140991177|18.540853759347|18.540853759347|18.448775233781|18.448775233781|18.448775233781|18.448775233781|18.448775233781|||18.448775233781|18.448775233781|18.439038150289|18.439038150289|18.439038150289|18.439038150289|18.439038150289|18.290597139441|17.890662920301|17.651291489408|17.498657464767|17.31517479131|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||-10.817057032733|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-11.003675748024|-11.107243468778|-11.107243468778|-11.107243468778|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.333824649131|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383||9.9188653762383|9.9188653762383|9.9188653762383|9.9045694546327|9.9045694546327|9.9045694546327|9.9045694546327|9.5945214912213|9.1994683659647|9.0277422177101|8.9997539182715|8.9997539182715|8.9997539182715|8.9997539182715|8.9713926999891|8.8791889929875|8.8791889929875|8.7379877064078|8.4894309014578||||-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.185710857451|-10.812456764712||9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.1685997800032|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.8945443862348|8.8945443862348|8.8945443862348|8.8945443862348|8.8945443862348|8.8945443862348|8.8945443862348|8.8945443862348|8.8945443862348|8.8945443862348|8.6944940083192|8.1433262817248|7.978696504366|7.4618849391535|7.2959832742033|||||||7.2551511095762|7.2551511095762|7.2551511095762|7.2551511095762|7.1762794175413|6.6436438205801|-7.9227755981913|-7.9227755981913|-7.9227755981913|-7.9227755981913|-7.9227755981913|-7.9227755981913|-7.9227755981913|-7.9227755981913|-7.9227755981913|-7.9227755981913|-8.1830837415579|-8.4367596757547||-8.6178515266656|-8.6178515266656|-8.686174454424|-8.686174454424|-8.7240829888684|-8.8434255855727|-9.097202316812|7.6550074180716|7.6550074180716|7.6550074180716|7.6550074180716|7.6550074180716|7.6550074180716|7.6550074180716|7.5980599703232|7.5980599703232|7.5980599703232|7.5980599703232|7.5980599703232|7.5980599703232|7.5980599703232|7.5980599703232|7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|6.9467224463979|6.479807946753|6.479807946753|6.479807946753|6.479807946753|6.479807946753|6.479807946753|6.3870089293316|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.3007985148915|-7.4931096273537|-7.5384550842837|-7.7327280875925|6.7490696754307|6.7490696754307|6.7490696754307||||||6.2884108320707|5.8943454442017|5.4898284472352|-6.1496203140484|-6.1496203140484|-6.1496203140484|-6.1496203140484|-6.1496203140484|-6.1496203140484|||-6.3151336197573|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.396262339013|-6.396262339013|-6.396262339013|-6.5391802823733|-6.578533785894|-6.6455930000703|-6.7356493628661|-6.7356493628661
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.414335656228|6.2792617745557|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948||6.1568250349948|6.1568250349948|5.8581388981021|5.7657270410518|5.7657270410518|5.7174747496689|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273||||-6.5125492610478|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975||5.680848062975|5.520248584233|-6.2105887340766|-6.2105887340766|-6.2105887340766|-6.2105887340766|-6.4150987120979|-6.6217762598852||-6.7676563151551|-6.7676563151551|-6.7676563151551|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0408824491387|5.9987580034342|5.9858125282912|5.9858125282912|5.8831250218979|5.7973609531843|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616|5.5658713910066|5.5286067558762|5.5286067558762|5.4601530788689|5.4601530788689|5.4601530788689|5.4599655561365|5.4599655561365|5.4599655561365|5.4599655561365|5.4599655561365|5.3471838558954|||||||5.2885374322248|5.1771475065993|5.1771475065993|5.1771475065993|5.1771475065993|5.1771475065993|5.1771475065993|5.1771475065993|5.1771475065993|5.075164184443|-5.9283997000404|-5.9283997000404|-5.9283997000404|-5.9283997000404|-5.9283997000404|-6.1243330572653|-6.2671508734838|-6.2671508734838||-6.2671508734838|-6.411834127971|-6.713973196658|-6.713973196658||-6.713973196658|-6.713973196658|-6.713973196658|-6.713973196658|-6.713973196658|-6.7305257412156|-6.9594729313542|-7.0916365395309|-7.1772056315566|-7.1772056315566|-7.1815279642149|-7.1815279642149|-7.1815279642149|-7.1815279642149|-7.1815279642149|-7.1815279642149|-7.1815279642149|-7.1815279642149|-7.2383676565483|-7.2383676565483|-7.392752687828|-7.392752687828|-7.392752687828|-7.392752687828|-7.392752687828|-7.392752687828|-7.5619471787261|-7.7560525733947|6.6031292717445|6.6031292717445|6.6031292717445|6.6031292717445|6.4762546001527|6.230282750246|5.9369807933404|5.8977565472472|5.7913959760521|5.4959957090852|5.2544397477571|5.0153287627166|5.0153287627166|5.0153287627166|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542||||||4.8133077126542|4.8133077126542|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|||4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7303959772067|4.5959956033447|4.3885127447537|4.3885127447537|4.227236657506|4.043596326384|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392
07395|100576|/equities/tianyi-science|SHANGHAICOMP||-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.87053032542|24.627255552618|24.53137933386|24.53137933386|24.53137933386|24.361533500228|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.401799485708|-25.401799485708||-25.449752851799|-25.449752851799|-25.556947863184|-25.821609669353|-26.027899721624|-26.301553809379|-26.605499719198|-26.605499719198|-26.605499719198|-26.994443547522|-27.567714730672|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532||||-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532||-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.889755205749|-29.09889673848|-29.09889673848|-29.26488446813|-29.493205702097|-29.499671896068|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|||||||27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|27.605321978984|26.567579692665|-31.009901234396|-31.009901234396|-31.009901234396|-31.009901234396|-31.009901234396|-31.113224449961||-31.161413606161|-31.161413606161|-31.161413606161|-31.161413606161|-31.161413606161|-31.161413606161|-31.161413606161|-31.219347989288|-31.501498579678|-31.987220631371|-32.031356134161|-32.232062752759|-32.79673643434|-32.804741769421|-32.804741769421|-32.804741769421|-32.804741769421|-32.804741769421|-32.895268446193|-33.138630767648|-33.150146056088|-33.278636933442|-33.278636933442|-33.284039816455|-33.513377332241|-33.694864325558|-34.048739173715|-34.353044009545|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.333036284977|29.998371395064|29.0076364771|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.771274666783|-33.367527119315|-33.621141769264|-34.381268768149|29.204803779677|29.204803779677|29.204803779677||||||27.810336036765|26.057596016022|24.625107553372|-27.332925244612|-27.332925244612|-27.332925244612|-27.332925244612|-27.332925244612|-27.332925244612|||-27.332925244612|-27.332925244612|-27.332925244612|-27.623806658102|-28.217006779063|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.928354047531|-28.928354047531|-28.928354047531
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||5.4500019918965|5.4500019918965|5.4204966824468|5.4204966824468|5.4204966824468|5.3799959334197|5.3444401326514|5.3382667769697|5.3341853077441|5.3259050548717|5.3259050548717|5.3259050548717|5.3259050548717|5.3259050548717|5.3259050548717|5.3124754532674|5.3124754532674|5.3018217156084|5.3018217156084|5.264802013255|5.2025330429912|5.2025330429912|5.160036789669|5.1172630116822|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548||5.0902318963548|5.0902318963548|5.0813687122685|5.0498541236832|4.9009490676405|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962||||-5.5728697358962|-5.5728697358962|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.7219322988723|-6.1393691510331||4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|-5.2150397494366|||||||-5.2655428725174|-5.2655428725174|-5.3844922204472|-5.4338800796377|-5.5559775706251|-5.634419612986|-5.9199108866654|4.8235789288597|4.8235789288597|4.8235789288597|4.6450877178065|-4.9899478548026|-4.9899478548026|-4.9899478548026|-4.9899478548026|-4.9899478548026|-5.0788309434228|-5.0867189600543||-5.0867189600543|-5.0867189600543|-5.0867189600543|-5.0867189600543|-5.0874656256123|-5.1844059423257|-5.4787845827527|4.887847451349|4.887847451349|4.887847451349|4.887847451349|4.887847451349|4.887847451349|4.7470523825176|4.6791392097365|4.6791392097365|4.6707100083972|4.6352335270406|4.604895304718|4.604895304718|4.604895304718|4.5071057468414|4.4238609161124|4.4238609161124|4.4238609161124|4.4238609161124|4.3570588625651|4.3570588625651|4.3570588625651|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3250596076915|4.3250596076915|4.263399577877|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.1778962509429|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.7281809315392|-4.7281809315392|-4.7281809315392|4.1346370042584|4.1346370042584|4.1346370042584||||||3.8718189730933|3.6942434724493|3.5647148883258|3.5452388299742|3.4242234573495|3.4242234573495|3.4242234573495|-3.730177804942|-3.730177804942|||-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|3.4218764664789|3.4218764664789|3.4218764664789|3.4218764664789|3.4218764664789
07397|100410|/equities/dongan-auto|SHANGHAICOMP||13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|12.833876074288|12.695660238531|12.695660238531|12.695660238531|12.511288674967|12.504209871973|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.36161242139|11.188017387996|11.188017387996||11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.034464063258|10.942737992175|10.673041908352|10.526242403631|10.526242403631|10.526242403631|10.526242403631|10.526242403631|10.351287146709|-11.868636851887|-11.868636851887|-11.868636851887||||-11.868636851887|-11.868636851887|-11.934041135157|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.657591527098||-13.682323660446|-14.099709472286|-14.099709472286|-14.099709472286|-14.099709472286|-14.099709472286|12.256235378099|12.256235378099|12.256235378099|12.256235378099|12.256235378099|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.352005776685|-12.033180948745|-12.033180948745|-12.033180948745|||||||-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.038808315142|-12.258103054604|-12.258103054604|-12.258103054604|-12.258103054604|-12.260114530547|-12.815127641871|-13.279585872441||11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.541014650629|11.516683078658|-13.794370683726|-13.794370683726|-13.794370683726|-13.794370683726|-13.794370683726|-13.794370683726|-13.794370683726|-13.794370683726|-13.794370683726|-13.794370683726|-14.259301380643|-14.582001161056|-14.793334642469|-14.910006112439|-14.910006112439|-14.910006112439|-15.264451418301|-16.057723533203|-16.603582235497|-17.007313141472|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|11.837964651946|11.22218346371|9.6902034522617|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814||||||8.5264113800648|8.0110123838455|7.6792746430893|7.6792746430893|7.623302121989|7.623302121989|7.5986691007262|7.5690769099798|7.499909865955|||7.499909865955|7.1984112982649|7.1984112982649|7.1984112982649|7.1984112982649|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.480892967438|-8.5871033925208|-8.6262259768548|-8.8019173727104|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.3514092679419|6.2808138141413|6.2808138141413|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1363771076623|5.7393081050917|5.6731200065662|5.6367999543138|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.5878084905591|5.4981206266577|-5.8817481821708|-5.8817481821708|-5.8817481821708|-5.9508312351099|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768||-5.9974309545501|-5.9983096365261|-5.9983096365261|-6.0253441868146|-6.0464934836847|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691||||-6.1201582451691|-6.1312867822504|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.425762485211||-6.5343738568738|-6.5343738568738|-6.5343738568738|-6.5343738568738|-6.5743043701864|-6.5775978380045|-6.5775978380045|-6.6084420210344|-6.6438246574912|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.7303637484485|-6.7842024277177|-6.7842024277177|-6.7842024277177|-6.8074468981917|-6.8788298116454|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|||||||-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-6.9579513708596|-7.1643905551174|-7.3048781985419|-7.3193090882982|-7.4464546273246|-7.5071716650873|-7.8357463528215|6.7291799085731||6.7291799085731|6.7291799085731|6.7291799085731|6.7196443365011|6.5407161233595|6.5391707021338|6.5391707021338|6.5391707021338|6.5391707021338|6.5391707021338|6.5391707021338|6.5391707021338|6.5391707021338|6.5391707021338|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|5.9147687922467|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8378103041717|-6.8725861047778|-6.8725861047778|-6.8725861047778|-7.1456512052785|6.2853689214611|6.2853689214611||||||5.7409655011389|5.2010729750763|4.8957074435123|4.8957074435123|4.6007860006633|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|||-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.9911985424817|-5.0095947454969|-5.0095947454969|-5.0095947454969|-5.0095947454969|-5.0412165534276|-5.0674625118328|-5.0710696599829|-5.1078549647715|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||3.7977768542069|3.7977768542069|3.7977768542069|3.7767378906931|3.7767378906931|3.7767378906931|3.7767378906931|3.7767378906931|3.7767378906931|3.7291531806219|3.6931520485863|3.6931520485863|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.9018053977373|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.5976851887073|3.5976851887073|3.5976851887073|3.5976851887073|3.549650305572||3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5120279078373|3.4733644199248|3.4320715347789|3.4067461402176|3.4008763239869|3.4008763239869|3.4008763239869|3.4008763239869|3.4008763239869|3.4008763239869||||3.4008763239869|3.4008763239869|3.4008763239869|3.3737514599704|3.3608349279721|3.3537054410863|3.311894932421|3.178216553432|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.7049967940802|-3.8388851545646||3.511647152778|3.511647152778|3.511647152778|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7965266275929|-3.7965266275929|-3.7965266275929|-3.7965266275929|-3.7965266275929|-3.7965266275929|-3.8261407005043|-3.8812675462003|-3.9097416385274|-3.9352685328171|-3.9408539396575|-3.9559488276697|-4.0193875476228|-4.0526528275131|-4.0877195744013|-4.0877195744013|-4.1724661487446|-4.2158223795432|-4.2158223795432|-4.2285135414088|-4.2285135414088|-4.2285135414088|-4.2285135414088|-4.2285135414088|-4.2285135414088|-4.2711503915451|||||||-4.2711503915451|-4.2711503915451|-4.3603091569179|-4.3603091569179|-4.4897878933211|-4.5356023797602|-4.5356023797602|-4.575963556141|-4.575963556141|-4.575963556141|-4.6260706576709|-5.0400786038907|4.0421144712253|4.0421144712253|4.0421144712253|4.0421144712253|3.7241542171202|3.7241542171202||3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7241542171202|3.7030912106373|3.7030912106373|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.2143367852341|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.5984541912437|3.5984541912437|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0848805296879|3.5676741587962|3.5676741587962|3.5676741587962||||||3.3313046018112|3.1764496343917|3.0188328047137|2.9975920009989|-3.2111630280442|-3.2111630280442|-3.2111630280442|-3.2111630280442|-3.2111630280442|||-3.2608802813595|-3.2608802813595|-3.2676447782589|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0957934908609|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.3914697709268|||3.3782998260067|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.2722655327893|3.2722655327893|3.2637832165638|3.2637832165638|3.2637832165638|3.2637832165638|3.2369814184948|3.2305349539435|3.1255944118142||||2.951693992827|2.951693992827|2.951693992827|2.951693992827|2.951693992827|2.951693992827|2.8963266798894|2.8653629697077|2.7959587614527|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.1834402062182|2.8721027348639||2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8584475488797|2.8121639193578|2.7824043633191|2.750390026529|2.750390026529|2.750390026529|2.6882111734366|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6364177492747|2.6187975701899|2.5962500964982|2.5962500964982|2.5962500964982|2.5962500964982|2.5814422501431|||||||2.5814422501431|2.5814422501431|2.5814422501431|2.5387835217163|2.5387835217163|2.5387835217163|2.5387835217163|-2.8030833495138|-2.8030833495138|-2.8030833495138|-2.8030833495138|-2.8478703777523|-2.9104116272629|-2.9134709187129|-2.9134709187129|-2.9485441566881|-2.9485441566881|-2.9485441566881||-2.9485441566881|-2.9485441566881|-2.9485441566881|-2.9485441566881|-2.9485441566881|-2.9485441566881|-3.0411600405835|2.6639573102408|2.6639573102408|2.6639573102408|2.6639573102408|2.6639573102408|2.6639573102408|2.6639573102408|2.6471747695531|2.6429719327915|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5047735641322|2.4414150527143|2.4260168264335|2.3377964706361|2.2833702200085|2.2833702200085|2.2833702200085|2.2833702200085|2.2833702200085|2.2220781239569|2.1547878299598|2.1547878299598|2.1453196643066|2.0992441705279|1.985271340323|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547||||||1.893960786793|1.8394008620286|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|||1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.7719393164527|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||33.127367934783|32.249714956852|32.249714956852|30.456349384091|28.29427699171|26.415306399514|24.115896885317|23.785489744514|23.785489744514|22.760544876887|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|19.631916136661|18.662128443099|18.007365856543|17.849295998033|17.479772356281|17.433130493556|17.433130493556|17.433130493556|17.368458830817|17.368458830817|17.368458830817|16.990624204006||16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.210694170358|15.081882636152||||14.388203268142|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-17.333488876108||-18.010069433214|-18.010069433214|-18.010069433214|-18.010069433214|-18.27013024723|-18.27013024723|-18.27013024723|-18.27013024723|-18.347317266739|16.341014385749|16.341014385749|16.341014385749|16.341014385749|16.295571645685|16.05552977619|16.05552977619|16.05552977619|15.929203146735|15.929203146735|15.929203146735|15.632448534214|15.617431962344|15.617431962344|15.617431962344|15.617431962344|15.617431962344|15.617431962344|15.507701489498|15.47022384755|15.358582328339|15.263980148655|15.032413582555|15.032413582555|15.032413582555|14.902753960399|14.902753960399|14.902753960399|14.902753960399|14.708058608139|-16.390346316699|-16.390346316699|-16.390346316699|||||||-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.390346316699|-16.661403072823|-16.661403072823|-16.661403072823|-16.661403072823|-16.661403072823|-17.255448064262|-17.793831146486||-18.058701290828|-18.279112619539|-18.443781168838|-18.443781168838|-18.63142334927|-18.963248750775|-19.410276224447|16.927572917295|16.927572917295|16.927572917295|16.927572917295|16.927572917295|16.927572917295|16.927572917295|16.773731925547|16.773731925547|16.415256635414|16.336396155607|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|15.448512995399|15.448512995399|15.448512995399||||||12.980015132336|11.693905456759|11.252272038952|-12.55292866081|-12.55292866081|-12.55292866081|-12.55292866081|-12.55292866081|-12.55292866081|||-12.887697933449|-12.894158874649|-12.894158874649|-12.894158874649|-12.894158874649|-13.248510081126|-13.501122534886|-13.512358467463|-13.741509429485|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.970592584814|-14.231214354|-14.378801579789|-14.378801579789|-14.378801579789
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||-17.583001671538|-17.583001671538|-17.583001671538|-17.828890970797|-17.856529895948|-17.856529895948|-17.856529895948|-17.93281151684|-17.985902329638|-17.99100263511|-18.034445846466|-18.362718357408|-18.478576516403|-18.512862151743|-18.775401691465|-19.058224682309|-19.236360448707|-19.696510944222|-19.868901845983|-19.898780528231|-20.201978356224|-20.334911707721|-20.334911707721|-20.504347037035|-20.674274655136|-20.686990449025|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|17.612321218721|17.269137368433|17.269137368433|17.269137368433|17.053486278578|16.827786486601||16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.595873772275|16.23652652808|15.990104008326|15.990104008326||||15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326||15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.417893304438|13.966419053967|13.966419053967|13.966419053967|13.966419053967|13.495883710011|13.495883710011|13.495883710011|13.171537936644|12.598256692126|12.598256692126|12.521106871696|12.521106871696|12.521106871696|12.521106871696|12.521106871696|12.521106871696|12.521106871696|12.521106871696|12.521106871696|12.521106871696|12.521106871696|11.907896899219|-14.541094768855|-14.541094768855|-14.541094768855|||||||-14.548388538062|-14.548388538062|-14.964876238174|-15.052084887101|-15.315650529413|-15.559611288208|-15.66698218889|-15.66698218889|-15.66698218889|-15.66698218889|-15.66698218889|-16.690535985838|-17.106339974917|-17.106339974917|-17.62426683165|-17.655297085724|-18.959774437969|-20.249193023117||16.572477395554|16.572477395554|16.017196928152|14.170219724585|||||||||||11.569132876849|-14.443499338408|-14.443499338408|-14.443499338408|-14.443499338408|-14.649999260659|-14.805122455609|-14.805122455609|-14.805122455609|-15.104784596622|-15.104784596622|-15.104784596622|-15.104784596622|-15.510871424344|-15.804301966193|-15.875064047476|-15.875064047476|-16.37507111088|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.683569185656|-16.683569185656|-16.683569185656|13.375056376779|13.375056376779|13.375056376779|12.911729722911|11.884144365449|10.604049006722|9.3714208650475|9.3714208650475|9.3714208650475|9.3714208650475|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988||||||8.8061106141154|8.6434566638805|8.6405071839069|8.3950079927152|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|||8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|7.4005558890925|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-9.0309730832488|-9.1827478215331
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.1563644451022|8.0987384630706|8.0869315281473|7.8799243122298|7.8060272700211|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.4946231496|7.4946231496|7.4946231496|7.4946231496||7.4946231496|7.4946231496|7.4946231496|7.3374796849512|7.3374796849512|7.3374796849512|7.3374796849512|7.3374796849512|7.3374796849512|7.1588659796475|7.0731846263407|7.0291102346059|7.0291102346059|7.0291102346059|7.0291102346059|6.9358154913374|6.9358154913374|6.7868094322353|6.7868094322353||||6.6675656765996|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.2260347856978|6.2260347856978|6.2260347856978|6.2260347856978|6.2260347856978||5.9879882131859|-6.6188035750453|-6.6188035750453|-6.6188035750453|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.7860134314146|-6.8544591478338|-6.9805101875718|-7.020011451979|-7.0238928933254|-7.0238928933254|-7.0238928933254|-7.0238928933254|-7.0238928933254|-7.0238928933254|-7.1276587798983|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|||||||-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.1289038060213|-7.3160040508934|-7.3550044840385|-7.4338938202912|-7.4388195956262|-7.4388195956262|-7.7559460564122|-7.7559460564122||-7.7559460564122|-7.7973606959926|-7.7973606959926|-7.7973606959926|-7.9892895636676|7.0189049715364|7.0189049715364|7.0189049715364|7.0189049715364|7.0189049715364|7.0189049715364|7.0189049715364|7.0189049715364|7.0189049715364|6.8187833885975|6.7303151665603|6.5932250656331|6.5932250656331|6.5932250656331|6.5932250656331|6.5932250656331|6.5435833045337|6.4117591721585|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.2551669868538|-6.96362100306|-6.96362100306|-7.0823563542945|-7.1598403417383|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.3333118545434|-7.437568596935|-7.5067428526345|-7.5874921411346|6.5510738460028|6.5510738460028|6.5510738460028||||||6.0517488682496|5.7519430279982|5.3548681412523|-5.8504350524083|-5.8504350524083|-5.8504350524083|-5.8504350524083|-5.8504350524083|-5.8504350524083|||-5.9638166539023|-6.0734153255207|-6.0734153255207|-6.1204615416772|-6.1866240570553|-6.3645821754146|-6.3817583128268|-6.3979529983854|-6.3979529983854|-6.3979529983854|-6.3979529983854|-6.3979529983854|-6.399947842741|-6.4690645707814|-6.4690645707814|-6.4690645707814|-6.5028576072313|-6.5028576072313|-6.6153970753989|-6.6373691800638|-6.6373691800638
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.405706658637|16.405706658637|16.306896808717|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.198705012943|-17.198705012943|-17.198705012943|-17.198705012943|-17.198705012943|-17.304117210867|-17.422907308475|-17.508230584347|-17.50858931352|-17.590654847901|-17.609060603028|-17.617234749124|-17.617234749124|-17.63026083236||-17.785845738043|-17.803162236335|-17.89184649269|-17.897773328144|-17.897773328144|-17.961969868694|-18.089966580111|-18.231630215864|-18.249358277532|-18.249358277532|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779||||-18.479067851779|-18.546741964284|-18.678788466305|-18.678788466305|-18.678788466305|-18.818097850846|-18.857885966883|-18.887096548727|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-19.071016371167||18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|17.945195796866|-19.536250876387|-19.536250876387|-19.536250876387|-19.536250876387|-19.565255706638|-19.565255706638|-19.565255706638|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.689630255276|-19.980145702952|||||||-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.277119776586|-20.605132470506|-20.714732046943|-20.714732046943|-20.747756240816|-20.747756240816|-21.708062222766|-22.242846545431||20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|20.693404581546|-22.993364530143|-22.993364530143|-22.993364530143|-22.993364530143|-22.993364530143|-23.044290881983|-23.044290881983|-23.044290881983|-23.044290881983|-23.044290881983|-23.044290881983|-23.044290881983|-23.044290881983|-23.506435347522|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|19.986610983447|-22.873763687298|-22.873763687298|-22.873763687298|-22.873763687298|-22.873763687298|-22.883070555975|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.37318637985|-23.711527378691|-23.711527378691|-24.067809033541|20.248486457173|20.248486457173|20.248486457173||||||19.99776197573|18.429735778664|16.07137301111|16.052081030207|15.813618622687|-17.629427049841|-17.629427049841|-17.629427049841|-17.629427049841|||-17.867141085957|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|-17.986930086815|-17.986930086815|-18.132144506997|-18.303510758399|-18.303510758399|-18.459456864462|16.908055931372|16.908055931372|16.908055931372|16.908055931372
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||-6.3808391442387|-6.3909324661989|-6.4635584815661|-6.4635584815661|-6.5339536384653|-6.5427206126641|-6.5427206126641|-6.5765366009468|-6.5765366009468|-6.5765366009468|-6.5765366009468|-6.5900408351415|-6.6361564093159|-6.6990624725075|-6.8295137682724|-6.8472377767351|-6.9230418459339|-6.9794908911832|-7.034434282211|-7.0493713081187|-7.1370794972122|-7.2934215289951|-7.4326907244656|-7.4763228459859|-7.5014699348371|-7.6677444652893|-7.7347161456587|-7.9157956887884|-8.3214397220261|7.2890477788599|7.2890477788599|7.2890477788599|7.2890477788599|6.3867196122973|5.9763552392156|5.2509503060614|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526||-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526||||-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4879150726903|-5.7121278288749||-6.0018089615402|-6.0981209634738|-6.252912031169|-6.2660132100794|5.4410328449764|5.4410328449764|5.2083698182149|5.1461954252066|5.1461954252066|5.1461954252066|5.1461954252066|5.1444385836819|5.1444385836819|5.1299315901044|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0884191010658|5.0884191010658|5.0884191010658|5.0884191010658|4.9470605671484|4.9470605671484|4.9267338978007|4.8763709583497|4.7915234343449|4.7766924981982|||||||4.6380198012202|4.6380198012202|4.6380198012202|4.6380198012202|4.6380198012202|4.6380198012202|4.6380198012202|4.6380198012202|4.6380198012202|4.6380198012202|4.4710894219441|4.4710894219441|4.4710894219441|4.4710894219441|4.4067656852981|-5.3846424437326|-5.3846424437326|-5.3846424437326||-5.4501583947917|-5.5635090817103|-5.5763076780618|-5.5763076780618|-5.6970085036292|-5.7877874784486|-6.0036527506529|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|5.1410194275854|4.912243776639|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.2570115136076|4.2570115136076|4.2570115136076|4.2570115136076|4.2570115136076|4.1722348053112|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.7014029838078|-4.7360030917583|-4.7833370398877|-4.8337076716288|-4.9696751228819|4.2564718334929||||||3.9694131048803|3.7632368706205|3.6592430566243|3.6592430566243|-3.8391397993096|-3.8391397993096|-3.8391397993096|-3.8391397993096|-3.8391397993096|||-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||-22.359788953132|-22.598099455642|21.269165040633|21.269165040633|21.269165040633|21.265738594952|21.149984645774|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.192605723203|-22.429561338227|-22.47865871643|-22.47865871643|-22.47865871643|-22.589621376715|-22.659579833042|-22.702567245356|-22.702567245356|-22.723962414918|-22.830514497953|-23.112793890853|-23.204214484845|-23.384683405199|-23.701314593729|-23.775906087487|-24.037116264336|-24.295685369695|-24.421316975714|-24.847018950914|-25.000021662684|-25.227246512276|23.174726127141|23.126252231144|23.126252231144||23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144||||23.126252231144|23.126252231144|23.126252231144|22.287502245929|22.227780612338|22.036422499936|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.726856631901|21.726856631901|21.726856631901||21.726856631901|21.525395626124|21.273238585068|21.273238585068|21.273238585068|21.251932591943|20.895479911729|20.886644515908|20.738244192369|20.738244192369|20.738244192369|20.738244192369|20.738244192369|20.738244192369|20.450070031663|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.842004318711|-21.842004318711|-21.891671626299|-21.940190704365|-22.099101287015|-22.234000238984|-22.449445019396|-22.727716404235|-22.767462260233|-22.838291175616|-22.841349624612|-22.841349624612|-22.841349624612|-22.841349624612|||||||-22.841349624612|-22.841349624612|-22.841349624612|-22.841349624612|-22.922610838124|-22.991370768837|-22.991370768837|-23.194857062556|21.330870927207|21.330870927207|21.330870927207|21.330870927207|21.330870927207|21.330870927207|21.330870927207|21.330870927207|21.330870927207|21.330870927207||21.330870927207|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.177993078837|21.161658255931|20.66439378688|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.093615482738|-22.43234999808|-22.521728576362|-22.521728576362|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.884754917171|-23.155283474421|-23.374362880182|-23.374362880182|-23.838904606207|-23.838904606207|-23.958832983745|-23.958832983745|-23.969961524518|-23.969961524518|-23.969961524518|-24.08884649863|-24.353717492578|21.332374051225|21.332374051225|21.332374051225|21.332374051225|21.332374051225||||||20.494860175596|19.362066590506|18.197852492021|18.02316949068|-19.452186264419|-19.452186264419|-19.452186264419|-19.452186264419|-19.452186264419|||-19.452186264419|-19.452186264419|-19.452186264419|-19.452186264419|-19.735206460316|-20.013563738221|-20.037378463418|-20.037378463418|-20.037378463418|-20.037378463418|-20.037378463418|-20.037378463418|-20.374309285118|-20.846455079134|-21.85217198378|20.334619345692|20.334619345692|20.334619345692|20.334619345692|20.334619345692|20.132355176107
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731||12.08335909731|12.08335909731|11.976509569826|11.752412961638|11.752412961638|11.752412961638|11.752412961638|11.429903373361|11.078781297075|10.943090785728|10.933025920575|10.933025920575|10.933025920575|10.933025920575|10.815028654409|10.701394170979|10.701394170979|10.631548663487|10.518929001827||||-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-12.363802799655|-13.113114234554||-13.842904749565|-13.890211269107|-13.890211269107|-13.890211269107|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.676707774589|12.502452724719|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.187801856778|12.187801856778|11.98478017359|11.712533691515|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|||||||-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.569618263963|-12.740938082875|-12.740938082875|-12.740938082875|-12.740938082875|-12.740938082875|-12.989931150212|-13.223136709898||-13.223136709898|-13.223136709898|-13.223136709898|-13.223136709898|-13.236818471186|-13.401465061232|-13.603850447386|-13.812222447476|-13.812222447476|-13.82969174394|-14.260212686426|-14.709680586796|-14.723931911258|-14.723931911258|-14.723931911258|-14.723931911258|-14.723931911258|-14.723931911258|-14.786590976481|-15.316211562426|-15.413568608266|-15.45563190988|-15.56681276484|-15.598125682094|-15.845695321006|-16.029976818541|-16.029976818541|-16.029976818541|-16.029976818541|-16.029976818541|-16.029976818541|-16.1033078008|13.81249692443|13.81249692443|13.81249692443|13.81249692443|13.81249692443|13.672218773133|13.409132133332|13.054035383691|12.93337292829|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217||||||11.670589009762|11.187876056565|10.854415009215|10.854415009215|10.786043461547|10.786043461547|10.786043461547|10.786043461547|10.786043461547|||10.786043461547|10.786043461547|10.786043461547|10.598664348486|10.598664348486|10.598664348486|10.598664348486|10.395701182255|10.395701182255|10.395701182255|10.395701182255|10.141334759272|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||-17.785397959813|-17.8993308291|-18.212590083498|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.593286330801|-18.593286330801|-18.593286330801|-18.593286330801|-18.593286330801|-18.771428911004|-19.345917623602|-19.345917623602|-19.345917623602|-19.648797584201|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099||15.558536363099|14.82281751153|12.734241692193|12.523602768191|10.896780380947|10.468168844077|10.468168844077|10.468168844077|10.468168844077|10.468168844077|10.468168844077|9.9100854471552|9.9100854471552|9.6184278677159|-11.82259172201|-11.82259172201|-11.82259172201|-11.82259172201|-11.82259172201||||-11.82259172201|-11.82259172201|-12.078435301779|-12.087149911455|-12.447944594017|-12.584992992278|-12.584992992278|-12.631659732258|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-13.259789450393|-14.18198837994||11.272383628122|11.272383628122|11.272383628122|11.272383628122|11.272383628122|11.272383628122|11.272383628122|10.031537517168|8.4122642767183|8.2380714694385|7.8315700768105|7.8315700768105|7.7117441758703|7.6264256063347|7.6264256063347|7.6264256063347|7.6264256063347|7.5895379815138|7.5895379815138|7.4761534039219|7.4496151941838|7.4290168569952|7.3950188741054|7.2829252543336|7.2829252543336|7.2829252543336|7.2829252543336|7.2829252543336|7.2829252543336|7.2829252543336|7.2829252543336|6.6549170615812|6.5493522885265|6.5265626668879|6.5265626668879|6.5265626668879|6.5265626668879|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|||||||-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.3905107430115|-7.6383451810032|-7.8176056666009||-8.0069912907144|-8.0069912907144|-8.0069912907144|-8.0069912907144|-8.0261012444519|-8.2140013255038|-8.4777793925513|7.1436258805674|7.1436258805674|7.1436258805674|7.1436258805674|7.1436258805674|7.1436258805674|7.1436258805674|7.0875011330379|7.0875011330379|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|6.9773212167443|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.6936001139456|6.6089999231557|6.4916668239412|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.3380712753031|6.3380712753031|6.2395238617497|-7.1719566253536|-7.1719566253536|-7.1719566253536|-7.2925392143659|-7.2925392143659|-7.3755991185961|6.2317639811624|6.2317639811624|6.2317639811624||||||5.8152932837924|5.4992149356693|5.3176108147002|-5.8207635253884|-5.8207635253884|-5.8207635253884|-5.8207635253884|-5.8207635253884|-5.8207635253884|||-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8806104840473|-5.9306303117544|-5.9306303117544|-6.0906544906454|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||18.160960242588|18.160960242588|18.160960242588|18.019400328882|17.973222223131|17.90326427035|17.90326427035|17.90326427035|17.90326427035|17.856959380623|17.782733005414|17.693036125909|17.628374257364|17.409303946272|17.145893091378|17.111849596713|17.111849596713|17.111849596713|17.095388839216|17.071020403357|17.071020403357|17.071020403357|17.071020403357|17.071020403357|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|-19.318808162462|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791||18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.128686229371|17.84660949999|17.84660949999|17.84660949999|17.84660949999|17.830676929751|17.770751203209|17.610790024261|17.610790024261|17.610790024261||||17.610790024261|17.610790024261|17.610790024261|17.610790024261|17.610790024261|17.228099887085|17.044000378927|16.541281177249|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805||-19.879892750569|-19.879892750569|-19.879892750569|-19.879892750569|-20.290991805204|-20.485546242538|-20.560366461972|-20.560366461972|-21.082074083994|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|18.717104459552|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|||||||-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-20.413543082117|-21.066772819106|-21.066772819106||-21.066772819106|-21.066772819106|-21.066772819106|-21.066772819106|-21.066772819106|-21.066772819106|-21.128635698496|-21.439039766721|-21.46116141617|-21.46116141617|-21.654067985876|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-21.979717738101|-22.051688331965|-22.051688331965|-22.229098367033|-22.279554313352|-22.632076924805|-22.632076924805|-22.632076924805|-22.632076924805|-22.632076924805|-23.828418089023|-24.228798046235|-24.258109241198|-24.47062602535|-24.47062602535|-24.47062602535|-24.47062602535|-25.339028946725|-26.087810216311|-26.466455020246|-30.809950340387|26.062277382615|23.384753829906|22.550836385036|20.367597382096|18.36621919476|16.535799300263|14.84533234392|13.293702027912|11.859669470914|-12.447205288084|-12.447205288084|-12.447205288084|-12.447205288084|-12.447205288084|-12.447205288084|10.829547403074|10.829547403074|10.829547403074||||||10.201719281648|9.6735768291399|9.3923077553561|-10.140986425367|-10.140986425367|-10.140986425367|-10.140986425367|-10.140986425367|-10.140986425367|||-10.370539911022|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.395218864805|-10.395218864805|-10.395218864805|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.28719591433|-14.929582229548|-14.929582229548|-14.929582229548|-14.929582229548|-14.929582229548|-14.929582229548|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304||-15.049382095304|-15.049382095304|-15.193757671744|-15.303064234422|-15.355071685233|-15.451190786801|-15.987989246009|-15.990524521251|-15.990524521251|-15.990524521251|-15.990524521251|-16.177805095668|-16.18144963158|-16.222166515863|-16.275740439666|-16.557722742812|-16.557722742812|-16.557722742812|-16.557722742812||||-16.632867545572|-16.632867545572|-16.836519632833|-17.009466076445|-17.149406380732|-17.477118486916|-17.816751120457|-17.816751120457|-17.946945956426|-18.247162981251|-18.452402454194|-18.972669872505|16.66614451983|16.66614451983|16.66614451983|16.66614451983|14.96627236051|14.445858008803||-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.387168948715|-14.426298742896|-14.467554230828|-14.50672684261|-14.53382947869|-14.53382947869|-14.53382947869|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|||||||-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.682088918171|-14.682088918171|-14.783988284493|-15.006775761122|-15.006775761122|-15.140937706507|-15.140937706507||-15.140937706507|-15.140937706507|-15.140937706507|-15.140937706507|-15.140937706507|-15.172708030847|-15.280230835971|-15.359145725101|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.447316560776|-15.548843031783|-15.548843031783|-15.548843031783|-15.548843031783|-15.548843031783|-15.548843031783|-15.603448091783|-15.603448091783|-15.728831223689|-15.839256847393|-15.990840687234|-16.017642768174|-16.017642768174|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.325130926571|13.972367431281|13.873169947992|13.873169947992|13.791855866523|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173||||||13.282739116905|12.80915424797|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|||12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775
07411|100422|/equities/interchina-wat|SHANGHAICOMP||-3.2139580331442|-3.2466200283498|-3.285133473446|-3.2901482365419|-3.3057201860006|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3470175393263|-3.3594638647679|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.4322601584416|-3.4322601584416|-3.4858446416834|-3.5542717838265|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899||-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.6148325488375|-3.6670361542488|-3.7152443325879|-3.7152443325879|-3.7152443325879|-3.7152443325879|-3.7152443325879|-3.7152443325879||||-3.7152443325879|-3.7152443325879|-3.7997159203293|-3.9896843787036|-4.2274271510267|3.4762629051974|3.4762629051974|3.4747365205343|3.2091515957046|3.092390755672|3.0337675852452|2.9964083612931|2.9365648495899|-3.5361731038027|-3.5361731038027|-3.5361731038027|-3.5624145518335|-3.6665715918046||3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.0482999949816|3.0465347146896|3.0465347146896|3.0465347146896|3.0465347146896|3.0465347146896|3.0465347146896|2.9361498329273|-3.271443084648|-3.271443084648|-3.271443084648|-3.271443084648|-3.271443084648|||||||-3.271443084648|-3.271443084648|-3.3971589447953|-3.4518432619282|-3.4844734929216|-3.4844734929216|-3.4844734929216|-3.4844734929216|-3.4844734929216|-3.4844734929216|-3.4844734929216|-3.5936511190144|-3.5936511190144|-3.5936511190144|-3.5936511190144|-3.5936511190144|-3.8018345602583|-3.9137051909313||-3.9746723538356|-4.0485248704439|-4.1231961046561|-4.1231961046561|-4.1231961046561|-4.196329120674|-4.4014767053815|-4.4509588572091|-4.4509588572091|-4.5199542015467|-4.6588378581375|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.496368062795|3.496368062795|3.1470754944625|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9332438408159|2.8486043014816||||||2.6596214952567|2.6596214952567|2.6596214952567|2.6596214952567|2.6596214952567|2.6140239307724|2.5289155586387|2.5076823891143|2.5076823891143|||2.5076823891143|-3.2064162564231|-3.2064162564231|-3.2064162564231|-3.2064162564231|-3.2064162564231|-3.2576848083021|-3.3590942150223|-3.4873269935303|-3.5242308461437|-3.5242308461437|2.5810213714271|2.5810213714271|2.5810213714271|2.5810213714271|2.5810213714271|2.5810213714271|2.5655793778797|2.3853832800392|2.3853832800392|2.3853832800392
07412|101054|/equities/htdc|SHANGHAICOMP||-3.6486171930622|-3.6723524298481|-3.6812993261318|-3.6812993261318|3.5325922071009|3.5325922071009|3.5325922071009|3.5325922071009|3.4956579008664|3.4762866407595|3.4748950057043|3.4748950057043|3.4748950057043|3.4748950057043|3.4748950057043|3.4543277480882|3.4364752878394|3.4266392113595|3.405154692004|3.3862829990629|3.3719811116593|3.3516456854495|3.3396063129275|3.3301181175277|3.3252078002122|3.3252078002122|3.3252078002122|3.3252078002122|3.3252078002122|-3.5284470210072|-3.5284470210072|-3.5577190330289|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872||3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872||||3.3266432009289|3.3266432009289|3.3266432009289|3.3266432009289|3.2973813836387|3.2865347801106|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005||3.2456516311005|3.2456516311005|3.2456516311005|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4685036725159|-3.471670767373|-3.51018972828|-3.515766387008|-3.5264071146894|-3.5448470380463|-3.5448470380463|-3.5448470380463|-3.5448470380463|-3.5964968101358|-3.6194408222675|-3.6249341881539|-3.6327306340078|-3.6327306340078|-3.6327306340078|-3.6327306340078|-3.6327306340078|-3.6327306340078|-3.6327306340078|||||||-3.6327306340078|-3.6327306340078|-3.6430137500008|-3.6430137500008|-3.6430137500008|-3.6430137500008|-3.6430137500008|-3.6430137500008|-3.6430137500008|-3.6430137500008|-3.6430137500008|-3.7461264514084|-3.8062515151893|-3.8275016295021|-3.8619154926074|-3.8619154926074|-4.0049059386532|-4.1060067277794||-4.1076391713508|-4.1076391713508|-4.1076391713508|-4.1076391713508|-4.1601547683486|-4.2207274398548|-4.35636379557|3.7416023035157|3.7416023035157|3.7416023035157|3.7416023035157|3.7416023035157|3.707891254437|3.6543238216109|3.6296171252558|3.6296171252558|3.6296171252558|3.6296171252558|3.591515912233|3.591515912233|3.591515912233|3.591515912233|3.5300175764144|3.4944640506175|3.4294044826723|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.3557261741634|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561||||||3.1303635228946|2.9748484414235|2.884831539063|-3.176335296965|-3.176335296965|-3.176335296965|-3.1954942787631|-3.1954942787631|-3.1954942787631|||-3.2588824922225|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.3027966220734|-3.3027966220734|-3.3027966220734|-3.346440681656|-3.4104896219127|-3.4194934436265|-3.4194934436265|-3.5038815680018|-3.5393128729386|-3.607014415057|-3.6416826219376|-3.6885361771911
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||11.718429280472|11.513023953629|11.513023953629|11.513023953629|11.513023953629|11.513023953629|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|10.891258554018|10.82664584317|10.82664584317|10.82664584317|10.82664584317|10.82664584317|10.809606384328|10.780118120038||10.75402014821|10.731689062044|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.579404285913|10.572115769392|10.464572657485|10.397859031778|10.388731884539|10.33470204095|10.279669101812|-11.127267029702|-11.127267029702|-11.127267029702||||-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.258074180748|-11.406384491082||-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.461923611919|-11.461923611919|-11.461923611919|-11.461923611919|-11.539915522779|-11.689403702972|-11.689403702972|-11.689403702972|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|||||||-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.697273066841|-11.94808086113|-12.1245345932|-12.275593848334|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841||-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.632765513944|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.924769963508|-13.098789502668|-13.098789502668|-13.273099583043|11.772380691642|11.772380691642|11.772380691642||||||10.975423289532|10.174358634148|9.6931768832313|-10.711660352901|-10.711660352901|-10.711660352901|-10.711660352901|-10.711660352901|-10.711660352901|||-10.896844563171|-11.036845442302|-11.036845442302|-11.13316185899|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511||-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-5.2511347920457|4.9620723028139|4.7834139686112|4.2960154592201|3.8655723796072|3.8559842597232|3.8559842597232|3.8559842597232|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287||||3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.6624767584043|-4.1715102658795|-4.1715102658795|-4.2322335492821|-4.4169263322322||-4.5837704427782|-4.5837704427782|-4.5837704427782|-4.5837704427782|-4.7575226368444|4.2462854648091|4.2462854648091|4.2462854648091|4.2462854648091|4.2462854648091|4.2462854648091|4.2055373987124|4.2055373987124|4.1961526164926|4.17478398301|4.17478398301|4.17478398301|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869|4.0714809633043|4.05553446619|4.0469723491607|4.0469723491607|4.0469723491607|4.0469723491607|4.0469723491607|4.0469723491607|4.0216362508069|4.0106054242924|4.0106054242924|4.0106054242924|3.9212283488198|-4.5229881074909|-4.5229881074909|||||||-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.5229881074909|-4.6927642984395|-4.7373760120302|-4.7373760120302|-4.7373760120302|-4.7373760120302|-4.9126399508483|-5.0318223625826||-5.1564690702941|-5.1755213598174|-5.2216822936104|-5.2216822936104|-5.2216822936104|-5.3113135578419|-5.3820149900941|-5.5205723182391|-5.5422501465949|-5.5422501465949|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.7306076701356|-5.7547910570871|-5.7547910570871|-5.7547910570871|-5.8304350409347|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.1771584885963|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086||||||3.8278601974305|3.6487333344151|3.495815043839|3.4825721771543|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|||3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.2501529859859|3.2390589236504|-3.7126415325099|-3.7126415325099|-3.7126415325099|-3.7126415325099|-3.7505987071116|-3.7505987071116|-3.7505987071116|-3.823998572994|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731
07415|100596|/equities/dayou-energy|SHANGHAICOMP||3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6187735214099|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1701867984875|-4.1868742491519|-4.2520824831631|-4.3200916363029|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3806018105558||-4.4801130947593|3.7997619779056|3.7997619779056|3.7997619779056|3.7997619779056|3.7997619779056|3.7997619779056|3.5012106868474|3.5012106868474|3.5012106868474|3.5012106868474|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087||||-3.8252330313087|-3.8285923147599|-3.8656582726815|-3.9496201954261|-3.9862446080729|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.1452050398753|-4.4268945268973||-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|3.7835270254646|3.7835270254646|3.3628078797167|3.2658740329528|3.2658740329528|3.1181934462415|2.789126735605|2.789126735605|2.789126735605|2.6352925577985|-2.9186191105369|-2.9186191105369|-2.9390212323404|-2.9525324055459|-2.9525324055459|-2.9525324055459|-2.9525324055459|-2.9525324055459|-2.9525324055459|-2.9525324055459|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|||||||-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-2.9908743240551|-3.0696596969444|-3.0696596969444|-3.1073996611523|-3.1304317384207|-3.1304317384207|-3.1588131751445|-3.2142367590166||-3.2311034249655|-3.2311034249655|-3.2311034249655|-3.2311034249655|-3.2311034249655|-3.2595592921963|-3.3456214341842|-3.4468016528778|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0282610057856|2.9480363299765|2.9480363299765|2.9480363299765|2.9480363299765|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777||||||2.7887124003774|2.6296805211577|2.5635338170301|2.5472598586889|2.3441776207655|-2.5174109893425|-2.5174109893425|-2.5174109893425|-2.5174109893425|||-2.5174109893425|-2.5174109893425|-2.5174109893425|-2.5342110622792|-2.5342110622792|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5832327339283|-2.5919251942227|-2.6293612347256|-2.6320407004032|-2.6320407004032
07416|100405|/equities/whirlwind|SHANGHAICOMP||4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345||3.9839074495345|3.9839074495345|3.9839074495345|3.7876747849815|3.7125290461747|3.7125290461747|3.7125290461747|3.7125290461747|3.7125290461747|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504||||-4.1138986294504|-4.1138986294504|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.290013537736|-4.4272373626974||-4.5741371059219|-4.5741371059219|-4.5741371059219|-4.5741371059219|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|3.9271249044918|3.9271249044918|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|-4.6752184627501|-4.6752184627501|-4.6752184627501|-4.6752184627501|-4.6752184627501|-4.6752184627501|||||||-4.7146871485144|-4.8374301766721|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608|-4.9681704754608||-4.9681704754608|-4.9681704754608|-5.2018560562947|-5.2211523126693|-5.2211523126693|-5.2211523126693|-5.2211523126693|-5.2211523126693|-5.2423915411732|-5.3654349938258|-5.5471501234752|-5.6668334673491|-6.0620373300543|-6.1621887955303|5.1300299638598|5.1300299638598|5.1300299638598|4.9578110900288|4.3809014654563|3.6565570672801|3.2806189149012|3.0595766272137|-3.6720885829366|-3.6720885829366|-3.6720885829366|-3.6720885829366|-3.7145428079407|-3.7172697669975|-3.7452398204335|-3.7452398204335|-3.7452398204335|-3.8597107886747|-3.9435676997983|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.09132459463|-4.1531384951685|3.4911870065032|3.4911870065032|3.1110332721912|3.1110332721912|2.8417036129858|2.533003907935|2.2772266131156|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.7424511840609|2.3803574049339|2.3803574049339|2.3803574049339|2.3803574049339|2.3803574049339||||||2.1815082324727|2.0505647673854|1.9606274647458|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|||-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1864353318455|-2.1927059049344|-2.2174509691901|-2.2860566165388|-2.356173981819|2.0696379364472|2.0696379364472|2.0696379364472
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|-23.858271665528|-23.858271665528|-23.963079420675|-24.025087639081|-24.12009736828|-24.120984852216|-24.120984852216|-24.283316201525|-24.532572819742|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|22.842251665486||22.345279357051|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|21.967654998958|21.713755418832|21.713755418832|21.713755418832|21.713755418832|21.713755418832|21.638073884649||||21.638073884649|21.638073884649|21.32396958846|21.193324636587|21.193324636587|21.193324636587|21.193324636587|21.139906946975|21.139906946975|21.01100716785|20.985563333337|20.739335942064|20.739335942064|20.739335942064|20.739335942064|20.739335942064|20.739335942064|20.739335942064||20.739335942064|20.583149512381|20.130166671641|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.873632910419|-21.873632910419|-21.873632910419|-21.873632910419|-21.873632910419|-21.873632910419|-21.873632910419|-21.873632910419|-21.898172241289|-21.898172241289|-21.898172241289|-21.898172241289|-22.126302460651|-22.200892055278|-22.562520448373|-22.562520448373|-22.708910986236|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|||||||-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-22.78784490165|-23.269828007584|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026||20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|20.727826660026|-23.071428178856|-23.071428178856|-23.071428178856|-23.071428178856|-23.071428178856|-23.071428178856|-23.071428178856|-23.447699201448|-23.751417829644|-23.751417829644|-23.751417829644|-23.814353733208|-24.317059601839|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.605391196686|-24.785434277276|-24.836593874538|-25.398437774009|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223||||||20.806492025775|18.786101640509|-21.715764966687|-21.715764966687|-21.715764966687|-21.715764966687|-21.736303141536|-21.736303141536|-21.736303141536|||-21.736303141536|-22.340336272917|-23.164263246017|-24.34695942927|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.014551484752|22.014551484752|22.014551484752|22.014551484752|21.866202588174|21.866202588174|21.866202588174|21.546337069508|21.37228116086
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||-13.04486646594|-13.203184815926|12.468045753896|12.468045753896|12.468045753896|12.468045753896|12.316291137316|12.316291137316|12.251989995747|12.198322467571|12.172831905544|12.172831905544|12.172831905544|12.172831905544|12.172831905544|12.103702426685|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.816315901432|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511||11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.581629305979|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638||||-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.474212283527|-12.793568896624||12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.378092484691|12.378092484691|12.378092484691|12.351780756288|12.351780756288|12.222534188488|12.023889613274|12.023889613274|12.023889613274|12.023889613274|12.023889613274|12.023889613274|12.023889613274|11.783626267635|11.783626267635|11.783626267635|11.783626267635|11.783626267635|11.783626267635|11.783626267635|11.783626267635|11.667737520363|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|||||||-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.540239459922|-12.650821666641|-12.657382272947|-12.657382272947|-12.657382272947||-12.798202858223|-12.889396571366|-12.889396571366|-12.889396571366|-12.889396571366|-12.889396571366|-12.889396571366|-12.889396571366|-12.889396571366|-13.022107653317|-13.053452973562|-13.140503570986|-13.152826389696|-13.152826389696|-13.152826389696|-13.152826389696|-13.152826389696|-13.152826389696|-13.152826389696|-13.152826389696|-13.152826389696|-13.201390442321|-13.201390442321|-13.208321994554|-13.208321994554|-13.278691232216|-13.366879185054|-13.703199448424|-13.880221806452|-13.889718404137|-13.889718404137|-13.936353752705|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.643242751628|-15.215825305018|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.550121673481|-15.951246456455|-16.18971846297|-16.226354044837|14.125893647885|14.125893647885|14.125893647885||||||13.41821454125|12.60912707732|11.751700453379|11.751700453379|11.489667420496|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|||-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.536671245368
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.306157554656|14.67144486928|14.67144486928|14.67144486928|14.67144486928|14.67144486928|14.579264916511|14.579264916511|14.579264916511|14.562516094944|14.434304940807|14.434304940807|14.434304940807|14.434304940807|14.434304940807|14.26422758909|-15.265552890321|-15.265552890321|-15.265552890321|-15.265552890321|-15.265552890321|-15.63783654904|-15.863151653338|-15.905169177639|-15.911381168851|-15.911381168851|-15.997090096483|-16.266211186525|-16.26796664243|-16.26796664243|-16.26796664243|-16.26796664243|-16.26796664243|-16.284403118148|-16.284403118148||-16.636004219071|-16.761115349681|-17.001795333129|-17.103105325943|-17.231229114804|-17.36670249219|-17.36670249219|-17.528557646077|-17.528557646077|-17.528557646077|-17.528557646077|-17.784507817473|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348||||-17.875458905348|-17.999399711963|-18.275443450473|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.492508709764|16.412348080407|16.412348080407||16.412348080407|16.412348080407|16.412348080407|16.412348080407|16.412348080407|16.326293922661|16.326293922661|16.075882462659|15.507646591573|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.928617782167|-16.928617782167|-16.928617782167|-16.928617782167|-16.928617782167|-16.928617782167|-16.928617782167|-16.928617782167|-16.928617782167|-17.314019117942|-17.625630825623|-17.625630825623|-17.625630825623|-17.871812151388|-18.159791203026|-18.194500189766|-18.194500189766|-18.194500189766|-18.194500189766|-18.194500189766|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|||||||-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-18.549603045967|-19.202892582711|-19.610303353947|-19.610303353947|-19.610303353947|17.80418024569|17.80418024569|17.80418024569||17.80418024569|17.80418024569|17.80418024569|17.80418024569|17.80418024569|17.725200552733|17.495779455803|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.609104936901|-20.115672236883|-20.415191365837|-20.607990902396|-20.797211507661|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.89821248336|-20.89821248336|-20.89821248336|-21.190237525253|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214||||||18.005064617008|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|||-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.974080160019|-20.248421751522|-20.45833802983|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313
07420|100628|/equities/rebecca|SHANGHAICOMP||-3.46117108407|-3.5385234283339|-3.5833593526296|-3.6326214912657|-3.7418017125929|3.4074426385203|3.3610472648717|3.3572747938475|3.338638728707|3.3323764203312|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917||3.3135848989917|3.3135848989917|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2074476668199|3.197404610885|3.197404610885|3.1738946758828|3.1738946758828|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296||||3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|2.7952069274927|-3.5083387403656|-3.5083387403656|-3.5083387403656|-3.5083387403656|-3.625376492625|-3.8354182175856||-4.0976869984977|-4.0997418909396|-4.0997418909396|-4.0997418909396|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.5684828116264|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.490871657543|3.3454476188775|3.3454476188775|3.3454476188775|3.3454476188775|3.3454476188775|3.1632752099695|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|||||||-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6033469111972|-3.6775635002247|-3.6775635002247|-3.6775635002247|-3.6775635002247|-3.6775635002247|-3.8472927144492|-3.9686586383674||-3.9959365295889|-3.9959365295889|-4.0404153973382|-4.0404153973382|-4.074350400161|-4.2109448726434|-4.4099388713592|3.6019074025967|3.6019074025967|3.6019074025967|3.6019074025967|3.6019074025967|3.6019074025967|3.6019074025967|3.6019074025967|3.6019074025967|3.5487859053985|-4.4548421646941|-4.4548421646941|-4.4548421646941|-4.4548421646941|-4.4548421646941|-4.4548421646941|-4.4548421646941|-4.4548421646941|-4.4723979339909|-4.4723979339909|-4.5589206890913|-4.5589206890913|-4.5589206890913|-4.5589206890913|-4.6326896036832|-4.8774329253003|-5.0227032577512|-5.1452260718872|-5.3030286349776|-5.3805873435871|-5.421095838534|-5.421095838534|-5.5284399615252|-5.6849876581548|-5.6849876581548|4.6853858881381|4.6853858881381|4.1998731751339|3.8031921805162|3.3724357354662|3.2171507265856|2.8623896866694|2.617099619536|2.4773536010622|2.4773536010622|2.4773536010622|2.4773536010622|2.4773536010622|2.4773536010622|2.4196645956937|2.4196645956937|2.4196645956937|2.4196645956937|2.4196645956937||||||2.3074050061905|2.1998944804628|2.1915493988946|2.1694993204491|2.1301336422608|2.1301336422608|2.1301336422608|2.1301336422608|2.1301336422608|||2.1301336422608|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||5.8779805605893|5.8142352596336|5.8142352596336|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7388778582752|5.7248641269671|5.6468988636377|5.6468988636377|5.6468988636377|5.4969739682442|5.4969739682442|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4597841507061|5.4589311495073|5.4589311495073|5.3819973174773|5.3819973174773|5.3819973174773|5.3372191526319|5.3096877576935||5.1657643585324|5.0716227402069|5.0716227402069|5.0515054991676|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775||||-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.5749173881216|-5.6197384567737||5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1249599095326|5.1249599095326|5.0260617433925|5.0260617433925|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0007708259339|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|||||||-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5487439640005|-5.5689416985114|-5.5689416985114|-5.5689416985114|-5.5689416985114|-5.5689416985114|-5.5689416985114|-5.5777130502683||-5.6935701257898|-5.7437316026807|-5.7437316026807|-5.7437316026807|-5.8069526460583|-5.8069526460583|-5.8467729612217|5.1465045439873|5.1465045439873|5.1465045439873|5.1465045439873|5.1465045439873|5.1238938688872|5.0898820691238|5.0592358744099|5.0592358744099|5.0592358744099|5.0592358744099|5.0592358744099|5.0592358744099|5.0592358744099|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6749174010564|5.1445962361527|5.1445962361527|5.1445962361527|5.1445962361527|5.0534404308744|5.0021558637031|4.8707289027514|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918||||||4.5298652062985|4.314294749959|4.1899937956221|4.1899937956221|-4.6438361054959|-4.6438361054959|-4.6438361054959|-4.6438361054959|-4.6438361054959|||-4.6438361054959|-4.6734395211497|-4.6734395211497|-4.6861955807129|-4.6861955807129|-4.6861955807129|-4.6861955807129|-4.6861955807129|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7366243012131|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||27.345353822189|27.345353822189|27.345353822189|27.345353822189|27.345353822189|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.704283582411|26.578468836197|26.578468836197|26.578468836197|26.578468836197|26.578468836197|25.733299084116|25.209776052291|25.126973717803|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.389222743441|-27.7930243041|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|24.962508783799|24.57184314511|24.57184314511|24.57184314511||24.57184314511|24.57184314511|24.57184314511|24.57184314511|24.57184314511|24.360936056484|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038||||24.335690955038|24.335690955038|24.335690955038|24.06828379732|24.06828379732|24.06828379732|24.06828379732|23.436982950697|23.348869572226|22.875411309736|22.779901599373|22.204891522158|21.887101843875|-23.892037853144|-23.892037853144|-23.892037853144|-23.892037853144|-23.892037853144||23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|22.798586248284|22.798586248284|22.798586248284|22.798586248284|22.798586248284|22.798586248284|22.535848045208|22.535848045208|22.080941941846|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|||||||-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.243000239529|-24.528171872699|-24.528171872699|-24.528171872699|-24.528171872699|-24.705190923042|-25.096322565417|22.523099457878||22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.445110148476|22.17512249316|22.063470250646|21.709967063842|21.582185876566|21.438539650923|21.192267686003|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263||||||18.663727493072|17.536919296875|16.673798972914|-18.642549041751|-18.642549041751|-18.642549041751|-18.642549041751|-18.642549041751|-18.642549041751|||-18.97005526649|-19.24491763833|-19.24491763833|-19.24491763833|-19.24491763833|-19.610463521247|-19.762362582895|-19.762362582895|-19.783179397288|-20.11631141206|-20.271605540319|-20.271605540319|-20.271605540319|-20.64567348803|-20.948525347587|-21.617250776154|18.594272181012|18.594272181012|18.594272181012|18.594272181012|17.673864114862
07423|100687|/equities/yuguang|SHANGHAICOMP||7.8338877978881|7.8338877978881|7.8338877978881|7.8338877978881|7.8338877978881|7.8338877978881|7.7909864654099|7.7488743717974|7.7026377712693|7.6721399900087|7.6721399900087|7.6721399900087|7.6721399900087|7.6721399900087|7.6721399900087|7.5035271965295|7.5035271965295|7.5035271965295|7.5035271965295|7.3756478684797|7.3756478684797|7.3756478684797|7.3218307117239|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.201368130531|7.1204092649245|7.028787973592|6.9872688813824|6.9872688813824|6.7808540975405|6.7442825276933|6.7018863181542||6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.5770955593797|6.4981638489628|6.4981638489628|6.4981638489628|6.4981638489628|6.4981638489628|6.4687824262101|6.4687824262101|6.418549766391|6.418549766391|6.418549766391|6.3542516082314||||6.3542516082314|6.3542516082314|6.2636130749945|6.089546780855|6.089546780855|6.089546780855|6.089546780855|5.934496567283|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-7.0266060496146|-7.3545620866147||7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|6.9586126496316|6.9586126496316|6.6573475389482|6.4642752043407|6.2730835137545|-6.8476852114798|-6.8478211277062|-6.8478211277062|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.492170332479|6.4679669788673|6.4060745693131|-6.860898676664|-6.860898676664|||||||-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.860898676664|-6.8751835184705|-6.8751835184705||-6.9607595423208|-7.0163992753014|-7.0647524598186|-7.0647524598186|-7.0855587592028|-7.0855587592028|-7.0872877560613|-7.1347639254462|-7.1436267618483|-7.2651409047782|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3724679706458|-7.3882977960247|-7.4836640355474|-7.4982566453965|-7.4982566453965|-7.4982566453965|-7.52472944811|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.8035371509723|6.7987476436947|6.7987476436947|6.7987476436947|6.7987476436947|6.7987476436947||||||6.2047197121883|5.8635773149359|5.6729966818094|5.6729966818094|5.4905520742469|5.4050575964244|5.3450641358994|-5.8158058760172|-5.8158058760172|||-5.8158058760172|-5.8158058760172|-5.8158058760172|-5.8158058760172|-5.8353398505853|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.94051931706|-6.001687959465|-6.0140559702147|-6.0140559702147|-6.0140559702147
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||-4.8274600651928|-4.8321777612046|-4.8801977932537|-4.905219641006|-4.9952439099286|-5.0563820235965|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|4.8177884873905|4.8177884873905|4.8030985524432|4.7373316210923|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565||4.7203606768565|4.7203606768565|4.6420677419191|4.5987683332042|4.5987683332042|4.5987683332042|4.5987683332042|4.5080760624757|4.4678622513735|4.3759582340412|4.3723555067062|4.3723555067062|4.3492386787698|4.3492386787698|4.3492386787698|4.3492386787698|4.2787498739414|4.2787498739414|4.2787498739414||||4.2787498739414|4.2787498739414|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5908049770274|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6475328707109||4.2138524294551|4.1903916200726|4.1727093338548|4.1727093338548|4.1727093338548|4.1727093338548|4.1727093338548|4.1002326673466|4.0569249994444|3.997694400382|3.9741049115657|3.9451167125171|3.8990186341014|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1555376103374|-4.1555376103374|-4.1555376103374|-4.1711529019644|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|||||||-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.1713949176162|-4.2632165587047|-4.3324628048583|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888||-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3710214775116|-4.3710214775116|-4.3710214775116|-4.3989127655063|-4.416569884092|-4.4178552577566|-4.4803948346852|-4.5082162954277|-4.5332301239253|-4.5332301239253|-4.5387449481034|-4.5387449481034|-4.5387449481034|-4.5563833159367|-4.6054260379915|3.9767487968731||||||3.7819431320085|3.6466035859732|3.5867816625865|3.545868601935|-3.8439275436724|-3.8439275436724|-3.8660306194452|-3.8994785921472|-3.9377539043843|||-3.9732764921585|-3.9732764921585|-4.0308627378057|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7268376092706|3.7268376092706|3.6837083477217|3.6691204594724
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.239984941603|16.239984941603|16.239984941603|16.239984941603|16.239984941603|16.239984941603|16.239984941603|15.672420136888|15.672420136888|15.672420136888|15.540467174802|15.511630914779|15.480700596804|15.141889051855|15.091542725498|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.928823718965|14.887581994732|14.704891022614|14.704891022614|14.704891022614|14.532656996969|14.269390605283||14.269390605283|14.269390605283|14.269390605283|14.269390605283|13.989322740052|13.93929110738|13.93929110738|13.93929110738|13.93929110738|13.565323842592|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952||||13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.338284118701|13.292820751579|13.292820751579|12.697627088377|12.697627088377|12.697627088377|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965||12.539936211965|-14.168582713193|-14.168582713193|-14.168582713193|-14.168582713193|-14.168582713193|-14.227313875695|-14.317015938781|-14.386128324957|-14.488475316864|-14.718862050222|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-15.223340134152|-15.256900981042|-15.256900981042|-15.286001685564|-15.428890443846|-15.810989460464|13.867379659381|13.867379659381|13.867379659381|13.867379659381|13.867379659381|13.867379659381|13.867379659381|13.867379659381|13.867379659381|13.867379659381|13.06875456038|12.62420116742|12.62420116742|12.62420116742|12.62420116742|12.62420116742|12.62420116742|||||||12.62420116742|12.62420116742|12.438556579302|12.311806049135|-14.391498695472|-14.391498695472|-14.391498695472|-14.391498695472|-14.391498695472|-14.391498695472|-14.391498695472|-15.117776379164|-15.350306600527|-15.377007372066|-15.397230712224|-15.690811148009|-16.492568217738|13.983821953863||13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.983821953863|13.645912476745|13.617125162777|13.499584128787|12.897572679198|12.897572679198|12.878931661954|12.878931661954|12.878931661954|12.878931661954|12.878931661954|12.878931661954|12.525480213552|12.151088969343|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|11.919365847576|11.898596070251|11.898596070251|11.898596070251|11.65232851554|11.588698838034|10.968554256005|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-13.163268743162|-13.570854807568|11.511105460061|11.511105460061||||||11.069006410057|10.341673549474|9.7224152711376|-10.821509709066|-10.821509709066|-10.821509709066|-10.821509709066|-10.821509709066|-10.821509709066|||-11.03501120111|-11.257601090701|-11.257601090701|-11.257601090701|-11.349556468627|-11.555900252761|-11.555900252761|-11.555900252761|-11.70562211135|-11.70562211135|-11.70562211135|-11.70562211135|-11.70562211135|-11.764580049547|-12.066755443185|-12.321394502421|-12.959883384462|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||11.899270027913|11.899270027913|11.899270027913|11.899270027913|11.899270027913|11.773633446999|11.760720059101|11.760720059101|11.755148041916|11.755148041916|11.66516474957|11.663332412519|11.663332412519|11.663332412519|11.663332412519|11.595368965773|11.561521009503|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.501443037947|-12.599140199887|-12.599140199887|-12.599140199887|-12.673691978263|-12.673691978263|-12.698891203134|-12.698891203134|-12.698891203134|-12.698891203134|-12.705434684984|-12.739301887843|-12.739301887843||-12.770771093784|-12.770771093784|-12.770771093784|-12.879190307654|11.859243486651|11.859243486651|11.859243486651|11.859243486651|11.859243486651|11.508603994856|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874||||-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.659168416679|-13.095186584989||12.099214355396|12.099214355396|12.077460121498|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.060067305262|12.04674162831|11.954097060538|11.954097060538|11.954097060538|11.903996498692|11.705551870783|11.562224333325|11.562224333325|11.493582929548|11.167007134387|11.167007134387|11.167007134387|11.167007134387|11.167007134387|11.167007134387|11.167007134387|11.167007134387|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|||||||-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.080056768372|-12.31284078593|-12.358711761843|-12.414124588846|-12.482916201352|-12.562128690877|-12.802920716778|11.49170770838||11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.49170770838|11.459451502257|11.459451502257|11.459451502257|11.459451502257|11.197724308895|11.170803986574|11.101449607241|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.915421545822|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-12.058012664532|-12.171383307024|-12.171383307024|-12.171383307024|-12.171383307024|-12.171383307024|-12.171383307024|-12.233204070776|-12.235781978732|-12.27364648621|-12.554607749434|-12.657341613209|-12.699268011954|-12.98918682194|-13.001318307455|-13.014242962263|11.285188328388|11.285188328388|11.285188328388||||||10.75576431129|10.213071471824|9.9169246665989|-10.807944769483|-10.807944769483|-10.807944769483|-10.826796598532|-10.826796598532|-10.826796598532|||-10.995329454319|-11.166371176622|-11.166371176622|-11.166371176622|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.418474214318|-11.64497144249|-11.817190726895|-11.950767393796|-12.283075142666|-12.641194556338|11.445113985507|11.445113985507
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.746407445322|14.746407445322|14.258786660709|13.872540242449|-14.42680267962|-14.42680267962|-14.530336164458|-14.606484279615|-14.690538522912|-14.719244865372|-14.719244865372|-14.843604886746|-14.894005550517|-14.897784407021|-14.920197467093|-14.920197467093|-14.920197467093|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-15.064888771121|-15.556205669844|-15.556205669844|-15.556205669844|-15.556205669844|-15.556205669844|-15.645228456351|-15.670590116768|-15.670590116768|-15.688433331681|-15.693259948307|-15.706954843263|-15.779394660239||15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.047798095637|15.047798095637|15.047798095637|14.930065464522|14.930065464522|14.930065464522|14.930065464522|14.930065464522|14.930065464522|14.831739981467|-15.812236750493||||-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493||15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|14.901209647727|14.825232831716|14.71303684632|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.63064733436|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|||||||14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799|14.503258525799||14.503258525799|14.411945284|14.411945284|14.411945284|14.411945284|14.337161687338|14.287957724955|14.244006680847|14.244006680847|14.244006680847|14.244006680847|14.244006680847|14.244006680847|14.131117926042|13.947862072247|13.947862072247|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.491625149882|-14.911502041231|-14.911502041231|-14.911502041231|-15.06166925895|-15.079631969529|-15.275147090574|-15.575719235363|-15.606910570928|-15.664900365217|-15.883412721597|-15.883412721597|-15.883412721597|-15.883412721597|-15.883412721597|-15.883412721597|-16.085458838104|-16.467731938493|-16.753591415763|-16.871212400198|14.981498729054|14.981498729054|14.981498729054||||||13.889998765858|12.988887146746|12.282097476097|-13.306227346927|-13.306227346927|-13.306227346927|-13.306227346927|-13.306227346927|-13.306227346927|||-13.306227346927|-13.306227346927|-13.306227346927|-13.446363392439|-13.673181205951|-13.994090775608|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.30550667878|-14.30550667878|-14.30550667878|-14.30550667878|-14.30550667878
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||-10.819864426754|-10.856516373049|-11.041685276441|-11.185761007128|-11.481401373345|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.005861566469|9.9220680638647|9.8800755523416|9.7484171680579|9.6989715369113|9.6989715369113|9.5158293138766|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.7861097098|-10.801233053275|-10.830566822348|-10.830566822348|-10.830566822348|-10.915074810781|-11.232304768869|-11.55811660059|10.058374531381|10.058374531381|9.7220829673525|9.6095360857377|9.5461517552678|9.4551684304679|9.3180428665149||9.3180428665149|9.3180428665149|8.9372704471999|8.7291890742441|8.4935438502784|8.4883818481758|8.4548684065424|8.0781871946744|8.0691042245241|8.0691042245241|8.0691042245241|7.9930587798039|7.9930587798039|7.9930587798039|7.9930587798039|7.9930587798039|7.9861764940597|7.9740552614616|7.9740552614616||||7.9740552614616|7.9740552614616|7.9740552614616|7.9740552614616|7.9740552614616|7.9322842172436|7.7525377330573|7.5367084142667|7.5174540543006|7.5143937030817|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.9305638200322|-9.3557726011311||-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5747520558921|-9.5747520558921|-9.719724561648|-9.8280268795804|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.9119867639924|-9.912341129031|-9.912341129031|-9.912341129031|-9.9470456035559|-10.051291378391|-10.051291378391|-10.062842691096|-10.062842691096|-10.062842691096|-10.062842691096|-10.366491304672|||||||9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423|9.2120505942423||9.2120505942423|9.2120505942423|9.2120505942423|9.2118229673412|9.2118229673412|9.2118229673412|9.2118229673412|9.2118229673412|9.2118229673412|9.2118229673412|9.2118229673412|9.2118229673412|9.0103589479687|8.6526214220527|8.5947176500607|8.5947176500607|8.4619089281612|8.4410099625646|8.4143721220551|8.4143721220551|8.4143721220551|8.4143721220551|8.2781912615628|8.2591012110016|8.2485816980563|8.2485816980563|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.3852988092137|-9.3852988092137|-9.4686647883204|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564||||||7.7888780396154|-8.5204030404635|-8.5204030404635|-8.5204030404635|-8.5204030404635|-8.9549966579044||8.4032062206068|8.3811597509855|||8.3811597509855|8.3811597509855|8.3457329188976|8.3035921956867|8.2978803742561|8.2920894742711|8.2250991530666|8.1737032402014|8.1737032402014|8.1430028266879|8.0950035328305|8.0655595720517|8.0467332668555|8.0019260322001|7.9826949343578|7.9502268249465|7.9502268249465|7.9502268249465|7.9030295935685|7.818922264423|7.6895951604721
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||15.218083925474|15.218083925474|15.218083925474|15.035367126328|15.035367126328|15.035367126328|15.035367126328|15.035367126328|15.035367126328|14.885407362892|14.818786526735|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.642397466909|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891||-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.741807600688|-15.908675349235|-16.027972711986|-16.19996925401|-16.241077116323|-16.255641172542|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151||||-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.865194514438||16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|15.73516419784|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|||||||-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-17.272883013051|-17.538758890674|-17.737510090454|-17.882233334232|-18.047481166708|-18.533311856441|-18.738679370011||16.788500523394|16.788500523394|16.788500523394|16.788500523394|16.788500523394|16.788500523394|16.788500523394|16.788500523394|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.713272776607|16.304747385452|-18.669947198682|-18.669947198682|-18.669947198682|-18.669947198682|-18.697163956754|-19.029070846894|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.722052157223|16.722052157223|16.573947125341|16.139941407206|15.983994975817|15.983994975817|15.983994975817|15.983994975817|15.983994975817|15.943883170829|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286||||||14.63079492451|13.791994485603|13.48431408723|13.48431408723|13.48431408723|13.48431408723|13.48431408723|13.48431408723|13.399461597079|||13.399461597079|13.378846320702|13.199829058729|13.156518275643|13.156518275643|13.156518275643|13.156518275643|13.117797700458|12.898108632359|12.735121045944|12.610134162767|12.249594147849|-13.687292224773|-13.687292224773|-14.026435144089|-14.154928268483|-14.440475690686|-14.649417758345|-14.827686230738|-15.157984539755|-15.261832739699
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|25.734902042772|25.733780272167|25.583646226107|25.523494853112|25.161661295463|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.565429768648|-26.854365862836|-27.205962328369|-27.291176074401|-27.291176074401|-27.291176074401|-27.670195625508|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645||-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-28.28875090613|-28.666389009843|-28.927272045918|-28.927272045918|-28.937523855443|-29.185581858153|-29.415646852382|-29.7340523549|-29.932698741819|-29.932698741819|-29.932698741819|-30.048693876569|-30.048693876569|-30.048693876569||||-31.36077163518|-32.206137395942|-32.206137395942|-32.488486423585|-33.27498609765|-33.596095320733|-34.401216980651|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-35.279090554317||31.50025721577|31.50025721577|31.50025721577|31.50025721577|31.134176159205|30.957973162667|30.616339489942|30.616339489942|30.616339489942|-33.645347543603|-33.645347543603|-33.645347543603|-33.645347543603|-33.645347543603|-33.645347543603|-33.923163674547|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.387718829321|-35.019130557562|-35.364590373067|-35.713431798118|-36.29103624677|-36.831153991479|-36.831153991479|-37.279060287231|-37.610621897108|34.639435141315|34.639435141315|34.639435141315|34.639435141315|34.639435141315|34.639435141315|||||||34.639435141315|34.176181153165|34.176181153165|34.176181153165|33.698534996097|-38.023484076874|-38.023484076874|-38.023484076874|-38.023484076874|-38.023484076874|-38.427571731605|-38.427571731605|-38.704817179938|-38.704817179938|-38.704817179938|-38.704817179938|-39.137631288098|-39.137631288098||-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.137631288098|-39.824593083645|-40.220657472904|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.221402588449|-40.308224191226|-40.828028032027|-41.559474438254|-42.279971937145|-42.58581272981|-42.58581272981|-42.58581272981|-42.58581272981|-43.043287805832|-43.043287805832|-43.207760274308|-43.207760274308|-43.785126073289|-43.785126073289|-43.785126073289|-43.785126073289|-43.785126073289|-43.785126073289|-44.261805807141|-44.81589474787|-45.611549431634|-46.162832532273|-47.118148682235|-47.878497730492|-48.786107631523|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308||||||41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|||41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.405490747352|41.107766751072|40.386409578082|40.000454383158|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464
07431|100311|/equities/hisense-elect|SHANGHAICOMP||-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.227863297172|-24.333287739101|-24.333287739101|-24.551986932029|-24.649985153664|-24.984983690567|-25.285537569597|-25.464974973862||-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862||||-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-26.209415963694|23.09287865231||23.09287865231|23.09287865231|22.583755096567|21.974172999211|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.386458025484|20.932834782417|20.932834782417|20.932834782417|20.932834782417|20.76600208048|20.76600208048|||||||20.76600208048|20.673026541182|20.673026541182|20.601140529258|20.288490116975|19.516100685222|18.981779408039|18.866933929889|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933||-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.599420391933|-21.665149543776|-21.665149543776|-21.824054451004|-21.934261586445|-21.934261586445|-21.934261586445|-21.934261586445|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.899223507593|-21.899223507593|-21.899223507593|-22.742470623331|-23.076079237546|19.868972381662|19.868972381662|19.868972381662|19.868972381662||||||19.017747544261|17.906386533282|16.211539549852|15.840599902498|15.364000938587|15.082779193644|-16.984328890021|-16.984328890021|-16.984328890021|||-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-18.539810339804|-18.756925991282|-18.756925991282|-19.034361551321|-19.1192911975|-19.193199601243|-19.193199601243
07432|100592|/equities/heilan-home|SHANGHAICOMP||-7.2923439486284|-7.3653820072566|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.889005586458|6.8290235657381|-7.4541407479149|-7.4541407479149|-7.4541407479149|-7.4541407479149|-7.4541407479149|-7.4862674754308|-7.5136017879643|-7.5136017879643|-7.5156683746089|-7.5621213813757|-7.5621213813757|-7.5979127243862|-7.6799028533151|-7.8198922361986|-7.8993248107318|-7.9714717999966|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992||-7.9849160575992|-7.9849160575992|-7.9849160575992|-8.2521290673289|-8.3851434801986|-8.5383956824695|-8.5383956824695|-8.5383956824695|-8.5383956824695|-8.5687729158837|-8.5747476991502|-8.671386499812|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321||||-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321||7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.4903277235538|7.4565671625819|7.4565671625819|7.4565671625819|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|7.317955822742|||||||7.317955822742|7.2751927844242|7.2751927844242|7.1385471016782|6.9939411117652|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402|6.8786414507402||6.7946017984298|6.0573351917165|6.0516510894822|6.0516510894822|6.0516510894822|6.0516510894822|5.9939024711678|5.9939024711678|5.9939024711678|5.9939024711678|5.9939024711678|5.9939024711678|5.9321136502237|5.9012374378808|5.6699226110521|5.6699226110521|5.6043283564648|5.6043283564648|5.6043283564648|5.6043283564648|5.6043283564648|5.6043283564648|-6.326943461678|-6.326943461678|-6.326943461678|-6.3299372379223|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3896602670997|-6.4462892524235|-6.7058767733565|-6.8609739605576|-6.9144157904155|-7.0337951997659|-7.1058832914456|-7.190814130703|-7.190814130703|-7.190814130703|-7.2475711429554|-7.258968150664|-7.3688532909295|-7.5437257908606|-7.6041396351681|-7.720710618852|6.3435173791808|6.3435173791808|6.3435173791808||||||6.2239079521941|5.9482311724343|5.592479202341|5.5355324449262|5.1272580559741|-5.7940649228225|-5.7940649228225|-5.7940649228225|-5.7940649228225|||-5.8339611641709|-5.9066232964004|-5.977914894577|-6.0115720574018|-6.1639689145217|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.3068719422778|-6.4265903364891|-6.4265903364891|-6.4265903364891|-6.4265903364891|-6.4265903364891|-6.6967670002772|-6.7913173529339|-6.7913173529339
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||41.985554370903|41.985554370903|41.985554370903|41.985554370903|40.942285601323|40.565315317252|40.169238698857|39.441376832212|39.18728869143|39.18728869143|39.18728869143|38.476985959906|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|37.755440689765|37.755440689765|37.755440689765|37.657712487868|37.368012883588|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295||||||||||||36.139031591295|34.837812201048|33.621458653902|33.322790627978|33.322790627978|33.21603516652|33.21603516652|33.082821611438|33.082821611438|32.843691035414|31.171879631838||||29.914309879763|29.59093862369|29.59093862369|29.59093862369|29.566161730584|29.566161730584|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-35.361214538593|-37.749126747999||-40.021903659833|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|34.474773266369|34.474773266369|34.474773266369|34.474773266369|34.316581317975|34.316581317975|34.316581317975|34.316581317975|34.316581317975|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|34.196592414966|||||||34.196592414966|34.196592414966|34.196592414966|33.837324235826|33.537027250826|33.215031185746|31.089480231205|30.048865236617|29.717073137867|28.663969339384|28.247474974839|28.247474974839|28.247474974839|28.247474974839|28.247474974839|28.247474974839|28.247474974839|28.247474974839||28.247474974839|28.247474974839|28.247474974839|28.218615876876|28.218615876876|28.218615876876|28.218615876876|28.218615876876|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.396788288577|26.336431160485|25.488257345132|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-33.172804401798|26.506060854478|26.506060854478|26.506060854478|26.506060854478|25.710069408994|24.870632320622|24.041828833955|24.041828833955|23.993143517593|23.534622012366|23.534622012366|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|20.590197320298|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714||||||17.65516902453|-21.147911297552|-21.147911297552|-21.147911297552|-21.147911297552|-21.147911297552|-21.533234529222|-21.703005625541|-21.703005625541|||-22.273894656295|-23.267661267512|-23.297956552763|20.167769361107|20.167769361107|18.254345347078|18.254345347078|18.056494953004|17.081105605063|16.860116737085|-17.76691740337|-17.76691740337|-17.76691740337|-17.76691740337|-17.76691740337|-17.76691740337|-18.058241932292|-18.293046201489|-18.501717264146|-18.850796786382|-19.063108010904
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.3464356351395|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.7813427455187|3.2206284763322|3.2206284763322|3.2206284763322|3.2206284763322|3.2206284763322|3.2206284763322|3.0262539123943|2.944726636614|2.8813629046696|2.8109588507831|2.7949543401069|2.7638942514019||2.7638942514019|2.7376603985447|2.6840670798242|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6364551938343|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942||||2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6086472451979|2.6086472451979|2.6086472451979|2.6086472451979|2.6086472451979|2.3740525047309|-2.8594068500394|-2.8594068500394|-2.8594068500394|-2.9587854514513||2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.5931798347458|2.5931798347458|2.5931798347458|2.5931798347458|2.5818339231688|2.5818339231688|2.5818339231688|2.5818339231688|2.5818339231688|2.5818339231688|2.5531488792851|2.4008466697396|-2.6441989881077|-2.6535544375887|-2.666727156585|-2.6778082194391|-2.6778082194391|-2.6778082194391|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|||||||-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.6909177587892|-2.7365753172135|-2.7539725831587|-2.7739885252144|-2.7739885252144|-2.7739885252144|-2.8272094507378|-2.8891217067685||-2.9606907847685|-2.9918941255518|-2.9918941255518|-2.9918941255518|-3.0343267913337|2.7256801140294|2.7256801140294|2.7256801140294|2.7256801140294|2.7256801140294|2.7256801140294|2.7256801140294|2.7256801140294|2.7256801140294|2.703926086424|2.703926086424|2.6868222996019|2.6868222996019|-3.0419664793195|-3.0419664793195|-3.0419664793195|-3.0419664793195|-3.0419664793195|-3.0419664793195|-3.0419664793195|-3.0827405246299|-3.0908228326949|-3.1814697637727|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.5509810742228|2.4824458724296|2.4824458724296|2.4710508989003|2.4379023135329|2.4379023135329|2.4032246736051|-2.6691164398424|-2.6691164398424|-2.6691164398424|-2.6691164398424|-2.6810695860406|-2.6810695860406|-2.7000773718645|-2.7134193105487|-2.7337992371219|-2.7403325042347|-2.7648138957134|2.4774705243384|2.4774705243384|2.4774705243384||||||2.334411893981|2.2154575836849|2.1522933068334|2.1522933068334|2.1086592610742|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|||-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2041088626376|-2.2095654193551|-2.2217393654353|-2.2366334033914|-2.2366334033914|-2.2366334033914|-2.2366334033914
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.652284959298|9.4930945539272|9.467327133792|9.4275857254061|9.3815869397333|9.3815869397333|9.3167628785428|9.289180863837|9.264645961633|9.1701622050236|9.0046737927237|9.0046737927237|9.0046737927237|8.9653177004667|8.9653177004667|8.9653177004667|8.9653177004667|8.9653177004667|8.9653177004667|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8529989491935|8.8529989491935|8.7466653994979|8.7268505286576|8.7048337935741|8.6197533787327||8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.5802816484854|8.4919795564463|8.3877546579364|8.3838133323998|8.3838133323998|8.3838133323998|8.349237175872|8.3158189147601|8.1914647254557|8.1779046537898|8.1779046537898||||8.1779046537898|8.1779046537898|8.1779046537898|8.1779046537898|8.1779046537898|8.1065611312149|8.0094674544054|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.3619791880384||-9.4633640857449|-9.4633640857449|-9.4633640857449|-9.4633640857449|-9.6992934646331|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.7354525763339|8.6877250360721|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|||||||-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.5570026351165|-9.5570026351165|-9.5570026351165|-9.5570026351165|-9.5570026351165|-9.7511564082421|-9.7511564082421||-9.7511564082421|-9.7511564082421|-9.7511564082421|-9.7511564082421|-9.8523960981675|-10.040995217463|-10.146326836307|9.0506288530589|9.0506288530589|9.0506288530589|9.0506288530589|9.0506288530589|9.0506288530589|9.0506288530589|8.9588014640633|8.9588014640633|8.7620013597082|8.6974433386075|8.6974433386075|8.6974433386075|8.6974433386075|8.6166038473168|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.5611336863451|8.4145932370217|8.1801035860944|8.0456707720148|7.9813004339389|7.9472660029615|7.9472660029615|7.9472660029615|7.9472660029615|7.9472660029615|7.9472660029615|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8729911513304|7.7644346231857|7.6522354839922|7.6522354839922|7.6522354839922|7.6522354839922|7.6522354839922||||||7.293594890025|6.9689943317867|6.6822158235419|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|||6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.4745990784062|-7.4920381225316|-7.4920381225316|-7.6711536686916|-7.7329482547992|-7.8660535009431|-7.9528374044682|-8.1109304260971
07436|100541|/equities/hongda|SHANGHAICOMP||8.8648040780019|8.8648040780019|8.8648040780019|8.8648040780019|8.79478269248|8.7164251079029|8.6738052621888|8.5453391357049|8.2687105386108|8.1607897776862|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.0656802046109|8.0398425143182|8.0398425143182|8.0398425143182|8.0076026962001|7.8704972794271|7.8704972794271|7.5127746849829|7.300647774544|7.300647774544|7.2232686458665|7.2232686458665|7.2232686458665|7.2232686458665|7.2232686458665|7.2232686458665|7.1095288489873|7.1095288489873|6.9078098110153|6.8979135388447|6.8979135388447|6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271||6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271|6.6745840542658|6.5578269007304|6.5578269007304|6.5578269007304|6.5578269007304|6.5011442387667|6.5011442387667|6.4517832023821|6.4517832023821|6.3042034024356|6.2880039871134|6.26444858317|6.1999429199918|-6.742231749797||||-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.8469242512121|-7.2776937682247||-7.5796598283026|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.7302768264467|-7.7538571947307|-7.7538571947307|-7.7538571947307|-7.8064637345338|-7.8064637345338|-7.8064637345338|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|7.0073494224526|6.9576102659412|6.8456784271872|-7.7042041699122|||||||-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.7042041699122|-7.9596713030813|-7.9744669750428|-7.9744669750428|-7.9744669750428|-7.9744669750428|-8.1360741539239|-8.3350825225247||-8.4431453195847|-8.4431453195847|-8.4431453195847|-8.4431453195847|-8.4431453195847|-8.5373836587575|-8.7220927952293|-8.7504851816323|-8.7504851816323|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467||-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.99886365278|-8.99886365278|-8.99886365278|-8.99886365278|-9.241515030943|7.6753498683439|7.6753498683439|7.6753498683439|7.6753498683439|7.6753498683439|7.6753498683439|7.4540733508693|7.4540733508693|7.3729613902783|7.3729613902783|7.3729613902783|7.1082904474179|6.7119893118452|6.5722103433158|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542||||||6.200449918658|5.6849442576374|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|||5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.4345504843953|5.3489448851748|5.0938276788044|-5.9282521306442|-5.9282521306442|-5.9282521306442|-5.9282521306442|-6.004168887819|-6.0257432945185|-6.0430479852814|-6.0443251175016|-6.0443251175016
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||23.14396646449|23.071625167315|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.297457282964|-24.405420813464|-24.405420813464|-24.405420813464|-24.73597472901|-24.73597472901|-24.73597472901|-24.747749474257|-25.19694408069|-25.357160182904|-26.038597208604|-26.365106907536|-26.819561153705|-27.199909269871|-27.519739535188|-34.282560775385|-34.318400751336|-34.560444075514|-34.624005007951|-34.624005007951|-34.665561543801|-34.731889603991||-34.731889603991|-34.731889603991|-34.731889603991|-34.731889603991|-34.731889603991|-34.731889603991|-34.731889603991|-34.731889603991|-34.731889603991|-34.731889603991|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475||||-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.812339601475|-34.910933081262|-35.225480786025|-35.316601273105|-35.316601273105|-35.316601273105|-35.316601273105|-35.316601273105|-35.496225035506|-36.335805853559||34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|34.362052444129|33.938947787449|33.806052224024|33.147836491116|31.953553055224|31.953553055224|31.953553055224|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|31.628377593474|||||||31.628377593474|31.169863238287|31.002732306292|31.002732306292|30.802479458705|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.259896259327|-33.347392904552||-33.347392904552|-33.347392904552|-33.347392904552|-33.347392904552|-33.529783408415|-33.529783408415|-33.529783408415|-33.529783408415|-33.529783408415|-33.529783408415|-33.529783408415|-33.907537319673|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-34.310799938706|-34.734777298534|-34.94808582792|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|30.629560052984|30.629560052984|30.629560052984|30.629560052984|30.629560052984|30.629560052984|30.629560052984||||||28.986732654696|26.309704123741|25.026794329109|25.026794329109|24.563821110242|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|||-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.90776600603|-28.267517458109|-28.536686670678|-28.589651491794|-28.641835745344|-28.795269580888|-28.795269580888|-28.795269580888
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.2745760458552|8.2745760458552|8.2123067133783|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.1315840890121|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.917625312126|7.8262500543465|-8.4860080224019|-8.4860080224019|-8.4860080224019|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567||7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.3703937695428|-7.7440051648921|-7.7440051648921|-7.7440051648921|-7.7440051648921|-7.7440051648921|-7.7440051648921||||-7.7440051648921|-7.7440051648921|-7.7800057302918|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.9232985454573||-8.2294425235577|-8.2294425235577|-8.2416027901777|-8.3255366680748|-8.3255366680748|-8.3255366680748|-8.3255366680748|-8.3355964684627|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3604058504583|-8.3604058504583|-8.3604058504583|-8.3604058504583|-8.4260062377189|-8.4716737447552|-8.531817722295|-8.531817722295|-8.531817722295|-8.531817722295|-8.531817722295|-8.531817722295|-8.531817722295|-8.5431306891687|-8.558253076698|-8.558253076698|-8.558253076698|-8.558253076698|-8.558253076698|-8.558253076698|-8.558253076698|-8.558253076698|-8.558253076698|-8.558253076698|||||||-8.6786146197336|-8.7045061993852|-8.7045061993852|-8.7045061993852|-8.7222316058713|-8.7222316058713|-8.7222316058713|-8.7222316058713|-8.7222316058713|-8.7222316058713|-8.7222316058713|-8.7222316058713|-8.7222316058713|-8.7335905534512|-8.778025392872|-8.778025392872|-8.778025392872|-9.1383612466983||8.1917758251497|8.1917758251497|8.111973950738|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.0570493853901|8.0570493853901|7.995054898087|-9.2615288035185|-9.2615288035185|-9.2615288035185|-9.2615288035185|-9.4101597370079|-9.4101597370079|-9.4130366188718|-9.4130366188718|-9.5773401306973|-9.5773401306973|-9.5773401306973|-9.5773401306973|-9.5773401306973|-9.7289557852756|-9.7289557852756|-9.7289557852756|-9.7289557852756|-9.7289557852756|8.4867830141078|8.4867830141078||||||7.8192032557605|7.1102255165442|6.7381795438553|6.7381795438553|6.4668662848766|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|||-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8962097891825|-6.9143328294658|-6.9143328294658|-7.0103697628338|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.4755887636882|1.4550985704243|1.4295872556842|1.4295872556842|1.4295872556842|1.4295872556842|1.4295872556842|1.4239858706436|1.3905398536215|1.3817109452894|1.3710369302318|1.3710369302318|1.3710369302318|1.3612183930312|1.3612183930312|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706||1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3452320562857|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872||||-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4802286200643||-1.5402540026904|-1.5469489030044|-1.5593877359674|-1.5993196417276|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|||||||-1.6051985059499|-1.6051985059499|-1.6210475760624|-1.6210475760624|-1.6291097540076|-1.6291097540076|-1.6291097540076|-1.6291097540076|-1.6291097540076|-1.6291097540076|-1.6291097540076|-1.6551219642621|-1.6895267392318|-1.6895267392318|-1.6895267392318|-1.6895267392318|-1.7405852968075|-1.7823169357885||-1.8120628967263|-1.8120628967263|-1.8120628967263|-1.8120628967263|-1.8400698783638|-1.8695220817727|-1.8878023811626|1.658681517085|1.658681517085|1.658681517085|1.658681517085|1.658681517085|1.658681517085|1.658681517085|1.658681517085|1.658681517085|1.658681517085|-1.8502012594445|-1.8502012594445|-1.8502012594445|-1.8502012594445|-1.8502012594445|-1.8502012594445|-1.8502012594445|-1.8502012594445|-1.8852236385592|-1.899137390482|-1.9501526960924|-1.9857251720511|-1.99027796867|-1.99027796867|-2.0334912619781|-2.0334912619781|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6321799179148|1.5034937250554|1.5034937250554|1.4888819244106|1.3498688369547|-1.5381429186199|-1.5381429186199|-1.5381429186199|-1.5512550890434|-1.5512550890434|-1.5512550890434|-1.5512550890434|-1.5525056719767|-1.57333963447|-1.5881551562988|1.3988131898144|1.3988131898144|1.3988131898144||||||1.3142368614121|1.24859654235|1.2421561831205|1.2421561831205|1.2001735495162|1.1836710533772|1.1836710533772|1.1788531420744|1.1788531420744|||1.1687257155353|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2281900928918|-1.2281900928918|-1.2281900928918
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|48.687381873629|48.687381873629|46.608758434213|45.69028672527|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|-47.926181244294|-48.121868159418|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-49.375696081157|-49.585772931835|-49.760859211574|-49.975705871053|-49.975705871053|-49.975705871053|-50.208008617237|-50.981120261964||-51.776136610018|-51.776136610018|-51.817374782548|-52.583748478344|-52.639167832722|-52.9140739964|-53.038969098037|-53.398856969349|-53.443174410388|-53.780747149306|-53.981941565228|-54.394378194491|-54.787803291021|-54.787803291021|-54.787803291021|-55.190509522013|-55.190509522013|-55.190509522013|-55.190509522013||||-55.190509522013|-55.722231454377|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403||51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.681079236141|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|-55.741964946843|-55.741964946843|-55.741964946843|-55.741964946843|-55.746326167615|||||||-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-55.746326167615|-56.260919472942|-56.701691471217|-56.701691471217|-57.805766885675|-58.698074995585|-59.890082768939|-60.157313907966||55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|55.233655559212|54.80184005277|54.781488879705|54.076100543897|53.894962112407|53.894962112407|53.894962112407|53.894962112407|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|52.775783025759|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.05992488247|51.662140097682|47.955708625653|-58.520814378671|-58.520814378671|-58.520814378671|-58.520814378671|-59.437016230615|-60.885576387016|-61.993972932595|-62.973301952965|56.53319895103|56.53319895103|56.53319895103||||||54.145777832959|50.448085082343|48.305651837776|48.259055435867|46.721728762223|46.572833683074|46.572833683074|46.572833683074|46.572833683074|||46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.154257087774|45.085286119323|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||-9.6805300700111|-9.6805300700111|-9.6805300700111|-9.6805300700111|-9.6805300700111|-9.8550333433066|-9.9583706781504|-10.279856196734|8.6935714421489|8.6935714421489|8.6935714421489|7.4128571547643|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.9017243681043|-7.9180271954106|-7.947876550474|-7.947876550474|-7.947876550474|-8.002084892898|-8.1167612273485|-8.2469570061665|-8.4071743114239|-8.4324159471465|-8.5526846347333|-8.705760392666|-8.9152893061109|-9.1503216154783|7.9079362924932|7.9079362924932|7.8804851699801|7.6499832127858|7.4151640377869||7.4151640377869|7.3024047969039|7.1321161718563|7.0567959647924|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7885002298683|-7.8084007285287|-7.8084007285287|-7.8084007285287|-7.8084007285287|-7.8084007285287|-7.8084007285287||||-7.8084007285287|-7.8084007285287|-7.8387787101721|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-8.180783392936|-8.6292037720482||7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.1643521435913|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9355915320822|-7.9601014734318|||||||-7.9724091542858|-7.9724091542858|-8.1176658811268|-8.1176658811268|-8.1255392219468|-8.1255392219468|-8.1255392219468|-8.1255392219468|-8.1255392219468|-8.1255392219468|-8.1255392219468|-8.5094881218721|-8.641097881402|-8.7639975834836|-8.8012518435989|-8.8012518435989|-8.8012518435989|-8.9897244010009||-9.1974713044738|-9.5102905018968|-9.5102905018968|-9.5102905018968|-9.5102905018968|-9.5102905018968|-9.7758785071023|-10.032643086606|-10.206825581849|-10.754806191458|8.9448690861666|8.9448690861666|7.8887430793934|7.0458259192763|6.83725430245|6.83725430245|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.4650514538897|6.338390290275|6.0188770406221|6.0188770406221|5.9520087351003|5.9520087351003|5.8466762292825|5.7867396628177|5.7867396628177|5.7867396628177|5.7867396628177|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265||||||5.3910617335808|-5.896675395052|-5.896675395052|-5.896675395052|-5.896675395052|-5.896675395052|-5.9551653103796|-5.9551653103796|-5.9551653103796|||-6.1096281692681|-6.2662534896198|-6.421948373722|-6.7327202033191|-6.908793266144|5.991085932678|5.551206772003|5.0323769835428|-5.6406329756046|-5.6406329756046|-5.6406329756046|-5.6406329756046|-5.6406329756046|-5.6433124195235|-5.6433124195235|-5.6481247357413|-5.7973606776181|-5.8576228829428|-5.965136524947|5.484492003686|5.484492003686
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||-8.3767841214192|-8.4325378597061|-8.5072638922577|-8.5419600201585|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|7.918844707228|7.918844707228|7.918844707228|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.7843980447674|7.6621090986358|7.6184546260952|7.5671721596319|7.5285243876332|7.4223754329473|7.4223754329473|7.4223754329473|7.4223754329473|7.375416773667|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124||-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7893768581977|-7.812641041503||||-8.0301566841709|7.5548682798443|7.5548682798443|7.503186979724|7.466268300503|7.466268300503|7.466268300503|7.466268300503|7.4314089080686|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598||7.5327914228712|7.506434704493|7.4338163817708|7.402573634605|7.3300819412651|7.2989798934131|7.2927354243631|7.2927354243631|7.2927354243631|7.2927354243631|7.2927354243631|7.272833492971|7.272833492971|7.272833492971|7.1270371836828|-7.4207448267089|-7.4207448267089|-7.4207448267089|-7.4436052400918|-7.5098873906234|-7.5098873906234|-7.5098873906234|-7.5098873906234|-7.5098873906234|-7.5098873906234|-7.5098873906234|-7.5098873906234|-7.5098873906234|-7.5665415186462|-7.6383792712486|-7.698199015436|-7.7112951318715|-7.7112951318715|-7.7112951318715|-7.7258833028976|-7.7673870195214|-7.7673870195214|-7.8254298754604|-7.8543666278953|-7.8731852544276|-7.8744515960279|-7.8744515960279|||||||-7.8744515960279|-7.8744515960279|-7.8744515960279|-7.8744515960279|-7.9199032623719|-7.9199032623719|-7.9199032623719|-7.9199032623719|-7.9199032623719|-7.9199032623719|-7.9199032623719|-8.0698924152002|-8.1348805789534|7.6032256801434|7.6032256801434|7.6032256801434|7.6032256801434|7.6032256801434||7.6032256801434|7.5402506677649|7.4687457963793|7.4687457963793|7.4687457963793|7.3741617384849|7.3335130417014|7.327452758003|7.327452758003|7.327452758003|7.2760586242418|7.2477005763814|7.2477005763814|7.2477005763814|7.2477005763814|7.2477005763814|7.2380007156581|7.1700007527901|7.110556426957|7.0456184185377|7.0124460670835|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5899427719051|-7.5951069101132|-7.5951069101132|-7.5951069101132|-7.6575556720704|-7.6575556720704|-7.6575556720704|-7.6575556720704|-7.6575556720704|-7.6630872910201|-7.6630872910201|-7.6630872910201|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853||||||6.6274857558623|6.5577619912243|6.4941799510426|6.3557555000988|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|||6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.0188784007567|-6.4506435825238|-6.4506435825238|-6.4506435825238|-6.4506435825238|-6.5929372524563|6.1311059643862|6.1311059643862|6.1311059643862|6.1311059643862|6.1311059643862|6.123464313804|6.123464313804|-6.4635940226436|-6.4635940226436
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0403131999233|2.0204833768636|2.0204833768636|2.0204833768636|2.0204833768636|1.9928498992222|1.9928498992222|1.9928498992222|1.9928498992222|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9565834161164||1.8600926262937|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.6863196570544|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6553283825406||||1.6201789463166|1.6201789463166|1.6201789463166|1.6201789463166|1.603532197807|1.595591356063|1.5889904186727|1.5566560676364|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.8503953296675||-1.9174016295556|-1.9174016295556|-1.9382240307203|-1.9401315070873|-1.9401315070873|-1.9401315070873|-1.9401315070873|-1.9401315070873|-1.9707017251392|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0248055159935|-2.0475617051002|-2.0545130173228|-2.086125563677|-2.1034729139626|-2.1216331630357|-2.1216331630357|-2.1329257057119|-2.1661615018668|-2.1661615018668|-2.1661615018668|-2.1661615018668|-2.1661615018668|-2.1661615018668|-2.1661615018668|-2.1901993293603|-2.1901993293603|-2.2064928825901|-2.2064928825901|-2.2064928825901|-2.2064928825901|-2.2064928825901|-2.2064928825901|-2.2064928825901|-2.2064928825901|-2.2064928825901|-2.2172143388905|||||||-2.2602382091591|-2.2991535230819|-2.3377077470487|-2.3377077470487|-2.3377077470487|-2.3377077470487|-2.3763419069919|-2.4052712956169|-2.4052712956169|-2.4052712956169|-2.4052712956169|-2.5819681263741|-2.6634607988701|-2.6634607988701|-2.6634607988701|-2.6634607988701|-2.6634607988701|-2.6634607988701||-2.6634607988701|-2.7138453808212|-2.7733110278685|-2.7733110278685|-2.7733110278685|-2.7733110278685|-2.8514567315401|2.2248024131084|2.2248024131084|2.2248024131084|2.2248024131084|2.2248024131084|2.2248024131084|2.1014469624918|1.9116010623411|1.9116010623411|1.8848780032092|1.8848780032092|1.6637532772944|-2.1350656722225|-2.1350656722225|-2.1350656722225|-2.1350656722225|-2.1350656722225|-2.1350656722225|-2.1652045512687|-2.1652045512687|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.6881434133389|1.5634926547318|1.5497156334062|1.5497156334062|1.5497156334062|1.517461784696|1.4697348803806|1.4697348803806|1.4697348803806|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046||||||1.379570973341|1.295078840989|1.2134209773476|1.2126899782744|1.1818777525786|1.1581975182299|1.1413305821688|-1.2578000192511|-1.2578000192511|||-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.8502662539588|5.8502662539588|5.7691849205346|5.7657609751325|5.7596543270759|5.7596543270759|5.7596543270759|5.7596543270759|5.7596543270759|5.7596543270759|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6536574853443|5.5518419227096|5.4419268931642|5.4419268931642|5.4419268931642|5.4419268931642|5.4419268931642|5.4419268931642|5.43898768834|5.43898768834|5.43898768834|5.432396890419|5.432396890419|5.432396890419|5.3893301505703|5.3775889099592|5.3210187567388|5.3210187567388||5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.2722432760303||||5.2430479424866|5.2372755361566|5.1628091601395|5.1628091601395|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.6899412979368||5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4562490132919|5.4562490132919|5.425279801911|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|||||||-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.8903428708913|-5.9903809136155|-6.0309025527521|-6.0309025527521|-6.0865581831981|-6.1211757485126|-6.2379730348294|-6.4299699867771||5.8891727820093|5.8891727820093|5.8424142085904|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7975074122519|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.6106021416865|5.595113358308|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3602457974459|-6.4108286670077|-6.4375872668545|-6.6062082512423|5.7523549930815|5.7523549930815|5.7523549930815||||||5.2837277934026|4.7819197227636|4.439036599167|4.439036599167|4.1950406668007|-4.5913437510515|-4.5913437510515|-4.5913437510515|-4.5913437510515|||-4.6121595757671|-4.6121595757671|-4.6121595757671|-4.6121595757671|-4.6257747178798|-4.6257747178798|-4.6257747178798|-4.641416232401|-4.6502176348256|-4.6502176348256|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||-37.792167437785|-37.792167437785|-37.792167437785|-37.792167437785|-37.809709741148|-37.809709741148|-37.913567650619|34.866357394201|34.866357394201|34.866357394201|34.866357394201|34.866357394201|34.866357394201|34.866357394201|33.684840277546|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.595882394999|-35.72542012049|-35.72542012049|-35.72542012049|-35.72542012049|-35.72542012049|-35.804909100281|-36.297297784475|-36.297297784475|-36.297297784475|-36.297297784475|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308||-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.42641719111|-37.486573783647|-37.781438415813|-37.781438415813|-37.781438415813|-37.781438415813|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356||||-37.788740681356|-37.788740681356|-37.788740681356|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-38.131693492625||35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.724706902835|35.724706902835|35.724706902835|35.24411780606|35.121254429531|35.121254429531|34.803154534208|34.803154534208|34.803154534208|34.599457187755|34.599457187755|34.599457187755|34.599457187755|34.599457187755|34.599457187755|34.498840777193|34.296904065621|34.296904065621|34.156734392982|34.156734392982|31.975259911066|31.185844989889|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|||||||30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.625437812491|30.022151819516|-34.748032986326|-34.748032986326|-34.748032986326|-34.748032986326|-34.87448071021|-34.880470310741|31.521650623041|31.521650623041||31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|31.521650623041|30.994056196961|30.953952016602|30.198281171333|29.440867824037|29.366396684813|29.366396684813|29.366396684813|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528||||||28.786833449528|27.678147709287|27.135867028411|27.135867028411|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|||-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.480114057576|-30.630682710051|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16708319460081|0.16708319460081|0.16673234276475|0.16673234276475|0.16586927018234|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16479255549342|0.16360284710626|0.16291404529746|0.16291404529746|0.16291404529746|0.16184893431857|0.1614184436925|0.1614184436925|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339||0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226||||0.15961199271226|0.15961199271226|0.15961199271226|0.15740221509828|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17157522524073||0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15799554752498|0.15671727494166|0.15640808543415|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.17150764633215|-0.17150764633215|-0.17150764633215|-0.17150764633215|-0.17150764633215|-0.17678627144404|-0.17859585578914|-0.17932872800557|-0.17964508592843|-0.17964508592843|-0.17964508592843|-0.17964508592843|-0.17964508592843|||||||-0.180561831333|-0.180561831333|-0.18336645619585|-0.18336645619585|-0.18362332080414|-0.18362332080414|-0.18362332080414|-0.18362332080414|-0.18362332080414|-0.18362332080414|-0.18362332080414|-0.1839147982179|-0.18478005781986|-0.18478005781986|-0.18478005781986|-0.18478005781986|-0.18603338914025|0.16929807275777||0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16516453094223|0.163349473553|0.16083274955782|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249||||||0.14870292896761|0.14216991574382|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|||-0.15155480702541|-0.15372755764614|-0.15394659040166|-0.15394659040166|-0.15394659040166|-0.15560732862236|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15739687548822|-0.15983268491951|-0.15983268491951|-0.15983268491951
07447|100841|/equities/huadian-energy|SHANGHAICOMP||2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.4480337265803|2.3889262680294|2.3199180766479|2.3154646339831|2.304960641907|2.2699561622919|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4759914199616|-2.5216572328966|-2.5385079565491|-2.543897662212|-2.5698862049862|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.6039318453328||-2.6365908528981|-2.6489897729752|-2.6655442451766|-2.7017158110197|-2.7096842482417|-2.7396491583552|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084||||-2.7701903976084|2.4166166942942|2.4166166942942|2.1529075085706|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3229849864743|-2.3749832102216||2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1770034031005|2.1770034031005|2.1770034031005|2.1711148902146|2.161769377674|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.3079024201427|-2.3178845731552|-2.3178845731552|-2.3178845731552|-2.3178845731552|-2.3178845731552|-2.3178845731552|-2.3178845731552|-2.3246105929137|-2.3246105929137|-2.3384709582314|-2.3384709582314|-2.3384709582314|-2.3384709582314|-2.3384709582314|-2.3384709582314|-2.3384709582314|-2.3384709582314|-2.3384709582314|-2.3440685558364|||||||-2.3440685558364|-2.3440685558364|-2.3513590941847|-2.3513590941847|-2.3513590941847|-2.3513590941847|-2.3513590941847|-2.3513590941847|-2.3513590941847|-2.3513590941847|-2.3513590941847|-2.3987322262063|-2.4324802878978|-2.4499781003133|-2.4610867887223|-2.4662075605088|-2.504119498431|-2.5579105294405||-2.6093450162873|2.317842871255|2.317842871255|2.317842871255|2.317842871255|2.317842871255|2.317842871255|2.317842871255|2.317842871255|2.2932038967204|2.2932038967204|2.2932038967204|2.2932038967204|2.2932038967204|2.2932038967204|2.2932038967204|2.2932038967204|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2363859824459|2.2076510910767|2.1896123096433|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4484515077717|-2.4538350245298|-2.4759278055629|2.2199367658875|2.2199367658875|2.2199367658875|2.2199367658875|2.2199367658875|2.2199367658875||||||2.0965964680007|1.9906627077848|1.9435141107539|1.9394601209406|1.8855112905242|-2.0374145964534|-2.0374145964534|-2.0374145964534|-2.0374145964534|||-2.0374145964534|-2.0374145964534|-2.0374145964534|-2.0454606259036|-2.0577339887804|-2.08025999866|-2.0819555609543|-2.0888395142907|-2.1142661121547|-2.1171346223485|-2.1171346223485|-2.1171346223485|-2.1195940348983|-2.1223267155091|-2.127995967031|-2.127995967031|-2.1555510617632|-2.16505674271|-2.1711741702226|-2.1824619509603|-2.1824619509603
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|5.9786527339046|5.9786527339046|5.9786527339046|5.9786527339046|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.3028121978766|-6.3875691129903|-6.4415052322375|-6.4415052322375|-6.4472281036363|-6.4902531899331|-6.5163925794891|-6.590991725318|-6.6189050443765|-6.6189050443765|-6.6189050443765|-6.6394921944311|-6.6394921944311|-6.6394921944311||-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311||||-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6444357949021|-6.9621508471969||-7.3379455796881|-7.4910505868774|-7.5622783080054|-7.7986425708083|-8.0562696799468|-8.1925216896479|7.1397846467939|7.1397846467939|7.1397846467939|6.6108717397018|6.4293784701732|6.4293784701732|6.4293784701732|6.4293784701732|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|||||||6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.0978808649267|6.0978808649267|6.0978808649267||6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0978808649267|6.0438696694751|6.0438696694751|6.0438696694751|5.9509663131921|5.8343755882758|5.8343755882758|5.8343755882758|5.8343755882758|5.8343755882758|5.8343755882758|5.7570839371701|5.5990904144436|5.5990904144436|5.5990904144436|5.5990904144436|5.5990904144436|5.5341379054025|5.5341379054025|5.5341379054025|5.5341379054025|5.4412643255609|5.360689386238|5.360689386238|5.360689386238|5.360689386238|5.360689386238|5.312456170852|5.312456170852|5.1082846766655|-5.756816637035|-5.756816637035|-5.756816637035|-5.756816637035|-5.756816637035|-5.7825740040626|-5.8189713095389|-5.8744123616442|5.2565929404791|5.2565929404791|5.2565929404791|5.2565929404791|5.2565929404791|5.2565929404791||||||4.9917700546644|4.7358556078167|4.5576172720824|-4.9188015135469|-4.9188015135469|-4.9188015135469|-4.9188015135469|-4.9188015135469|-4.9188015135469|||4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803
07449|100296|/equities/huadian-power|SHANGHAICOMP||-5.5653206702976|-5.5653206702976|-5.5653206702976|-5.5653206702976|-5.5764673415056|-5.6255193223811|-5.6400215615009|-5.6741952011958|-5.6741952011958|-5.6741952011958|-5.6741952011958|-5.7246613314831|-5.7674014889624|-5.7704463891879|-5.7738293467512|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8505262992357|-5.9105714400902|-5.9105714400902|-5.9105714400902|-5.9839679753664|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661||5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.5395364461495|5.5395364461495|5.5094851319607|5.5022055379346|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939||||5.4696024312939|5.4696024312939|5.4696024312939|5.4090025838178|5.3733359901951|5.2989334668699|5.2989334668699|5.2271481979758|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271||5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1350035392878|5.0061154060493|4.9826112270515|4.9826112270515|4.9579014778315|-5.2855176559501|-5.2855176559501|-5.2855176559501|-5.2855176559501|-5.2855176559501|-5.2855176559501|-5.3435110407118|-5.3435110407118|-5.3435110407118|-5.3435110407118|-5.3435110407118|||||||-5.3435110407118|-5.3435110407118|-5.3435110407118|-5.3435110407118|-5.3555675697596|-5.3837400289591|-5.3837400289591|-5.3837400289591|-5.3837400289591|-5.3837400289591|-5.3837400289591|-5.4335996941522|-5.5434442179948|-5.5882714741263|-5.6641903710402|-5.7446559084827|-5.8385064484206|-5.9558863006285||5.4107331184671|5.4107331184671|5.4107331184671|5.4107331184671|5.4107331184671|5.3702591423774|5.3136688429632|5.3136688429632|5.3136688429632|5.3136688429632|5.2718154660398|5.2718154660398|5.2718154660398|5.2718154660398|5.2718154660398|5.2718154660398|5.2403505368955|-5.6420032792032|-5.6420032792032|-5.6420032792032|-5.6420032792032|-5.6420032792032|-5.6805593230924|-5.7161768253866|-5.7174187033511|-5.7560208207078|-5.835022966697|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592||||||5.1775753515169|4.9595280242413|4.9035532651676|4.9035532651676|4.7856148810666|-5.5003522778907|-5.5003522778907|-5.5003522778907|-5.5003522778907|||-5.5003522778907|-5.5003522778907|-5.5765022332313|-5.667224731141|-5.7891387830108|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.9186955497559|-5.9763286429308|-5.9931428518188|-5.9957143031107|-6.1280159644006|-6.163468209271|-6.163468209271
07450|100535|/equities/huafa-ind|SHANGHAICOMP||4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7129693463021|-5.0351862275969|-5.0351862275969|-5.0351862275969|-5.0351862275969|-5.0529845648751|-5.082205102813|-5.1352277309494|4.8513236243542|4.8513236243542|4.782581854641|4.7406466810566|4.7118294071998|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9849615733989|-5.020435302862|-5.020435302862|-5.020435302862|-5.020435302862|-5.020435302862|-5.076038936121|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327||-5.1097151469327|-5.1097151469327|-5.1202391994372|-5.1447104229281|-5.1885668716772|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882||||4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9443551299798|4.9443551299798|4.9443551299798|4.9443551299798|4.9298390809946|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4490590828017||-5.6515544836114|-5.6515544836114|-5.6650605405249|-5.6800672704288|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|||||||-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7346576884686|-5.7567598281099|-5.7567598281099|-5.7567598281099|-5.7567598281099|-5.8852889204239|-5.927543126236|-5.9550479900954|-6.0483864161834|-6.0848741104718|-6.2176378093954|-6.2912643312079||-6.3408491742458|-6.4064990295135|-6.443641007825|-6.443641007825|-6.4662680238312|-6.4977381987122|-6.4977381987122|-6.5719311549429|-6.6638124865695|-6.8320138103878|-6.9577931438459|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442||||||6.2765152464442|5.8005725553889|5.1778584775283|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|||-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.8338107457482|-5.9520117299119|-6.061679629966|-6.076866234325|-6.2806373508166|-6.2806373508166|-6.4084860915818|-6.4256445336946|-6.4256445336946
07451|100631|/equities/huafang-co|SHANGHAICOMP||-3.6192602331567|-3.621400203432|-3.6460001492118|-3.6827778577379|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7441050099099|-3.7506721866091|-3.7674134850458|-3.8554594251796|-3.8684067649218|-3.8684067649218|-3.9065630747845|-3.9098927726924|-3.9098927726924|-3.9204364474813|-3.9251684637472|-3.9251684637472|-3.9407427676966|-3.965917071743|-3.965917071743|-3.9710694148943|-3.9710694148943|-3.9710694148943|-3.9710694148943|-3.9739658782665|-4.1055177129843|-4.2227974641696|-4.3319972740693|-4.3555524997229|-4.4739471069436|-4.5839234092298|-4.5839234092298|-4.5839234092298|-4.5839234092298|-4.6288453009579|-4.6288453009579|-4.6288453009579|-4.6288453009579||-4.7348280380008|-4.8125867920713|-4.9828742828189|-5.105415910065|-5.123795396288|-5.3069946701878|4.162767472299|4.162767472299|4.162767472299|4.162767472299|4.162767472299|4.162767472299|3.8986636886284|3.8986636886284|3.6446260886375|3.4295845381622|2.8945384414333|2.8433760041813|2.4581955268228||||2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.8126605240758|-2.9274006252218||-3.0156203714954|-3.0156203714954|-3.0156203714954|-3.0156203714954|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7496457799273|2.7395009165434|2.7395009165434|2.6705564928748|2.661489628065|2.661489628065|2.6349318386347|2.6349318386347|2.6349318386347|2.6349318386347|2.6349318386347|2.6349318386347|2.6349318386347|2.6349318386347|2.6349318386347|2.6071465679044|2.5933778128146|2.5933778128146|2.5933778128146|2.5933778128146|2.5933778128146|2.5933778128146|2.5933778128146|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|||||||-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.8983744635331|-2.945372355596|-2.945372355596|-2.945372355596|-2.945372355596|-2.945372355596|-3.114302675609|-3.1160655321267||-3.1160655321267|-3.1160655321267|-3.1160655321267|-3.1160655321267|-3.1160655321267|-3.2106283706191|-3.3945870710482|2.9729165240997|2.9729165240997|2.9729165240997|2.9729165240997|2.9729165240997|2.9360183129569|2.9239093341055|2.8256904580493|2.8256904580493|2.7946561418528|2.7785068841505|2.7716623743277|2.7716623743277|2.7716623743277|2.6846248661921|2.6301387587571|2.6062652710835|2.5577965493751|2.5577965493751|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5177053899798|2.4085615709129|2.3711795227068|2.3521323366934|2.3521323366934|2.3521323366934|2.3482131664719|2.3482131664719|2.3482131664719|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353||||||2.172780382277|2.0647560221635|2.0063956162094|1.9904395629696|1.9149327730395|1.8999252556935|1.8737345029735|1.8737345029735|1.8737345029735|||1.8737345029735|1.8737345029735|1.8737345029735|1.8737345029735|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307
07452|101013|/equities/leimingkehua|SHANGHAICOMP||-13.695860507149|-13.970401315841|12.444709724566|12.444709724566|12.444709724566|12.444709724566|12.444709724566|12.444709724566|11.627455758144|11.1260611736|-11.907825904224|-11.907825904224|-11.917584107025|-12.051760114678|11.339864714341|11.339864714341|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.901494211834|-11.901494211834|-11.901494211834|-11.901494211834|-11.92554865378|-11.997276841467|-12.135862680348|-12.196514284249|-12.357238676411|-12.579153540248|-12.726856623307|-12.726856623307|12.216068414816|12.216068414816|12.216068414816|12.216068414816|12.216068414816|12.0256312732|11.879113565564|-12.484018496153||-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153||||-12.484018496153|-12.589465489517|-12.692739184841|-12.79082137583|-12.983690595608|-13.058545059607|-13.156717241523|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.263154928394|-13.263154928394|-13.331283084229|-13.399759654288||-13.911399289507|-13.916631980386|-13.916631980386|-13.916631980386|13.243294397443|13.243294397443|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.195291380851|13.110323434371|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254|||||||13.082290965254|-14.006327666774|-14.006327666774|-14.006327666774|-14.006327666774|-14.006327666774|-14.006327666774|-14.006327666774|-14.006327666774|-14.006327666774|-14.006327666774|-14.112586487151|-14.214540416241|-14.30948949549|-14.426654293508|-14.559060735141|-14.633080036697|-14.633080036697||-14.633080036697|-14.633080036697|-14.633080036697|-14.754862907733|-14.754862907733|-14.754862907733|-14.905403220218|-14.992670416349|-15.228522962457|-15.508207092077|-15.508207092077|-15.508207092077|-15.537254914664|-15.537254914664|-15.537254914664|-15.537254914664|-15.537254914664|-15.537254914664|-15.537254914664|-15.537254914664|-15.537254914664|-15.537254914664|-15.631950441359|-15.751055575475|-15.770617380258|-15.917352930833|-16.083725046371|-16.393587715797|-16.393587715797|-16.393587715797|-16.494541732661|-16.62387899336|-16.62387899336|-16.727011055818|-16.727011055818|-16.861123344491|-16.990693115736|-17.172781416452|-17.172781416452|-17.172781416452|-17.180441211062|-17.180441211062|-17.180441211062|-17.180441211062|-17.36882376494|-17.540359971942|-17.760398650635|-17.825999551866|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934||||||15.621381943892|14.710979772354|13.845284133224|13.845284133224|13.374204641214|-14.587305074233|-14.587305074233|-14.587305074233|-14.587305074233|||-14.587305074233|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|-14.570013556576|-14.570013556576|-14.570013556576|-14.570013556576|-14.570013556576|-14.570013556576|-14.790532807558|-14.790532807558|-14.790532807558|-15.233925691412|-15.483534078154|-15.483534078154
07453|100719|/equities/wuhu-port|SHANGHAICOMP||3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4653025979361|3.4636694054429|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.7264491043594|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787||3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094||||3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4154391285709|3.4154391285709|3.2910436255989|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149||3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3227270046902|3.2496966697587|3.2157740833377|3.2003045216771|3.1603148250058|3.1603148250058|3.1603148250058|3.0992388094217|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.3600681723844|-3.3917423289894|-3.4563803719015|-3.4726448640262|-3.4968276272256|-3.5503640053492|-3.5820711186441|-3.5928568233949|-3.6115076000936|-3.6152563737066|-3.6152563737066|-3.6742749342582|||||||-3.6742749342582|-3.6742749342582|-3.7134034396921|-3.7134034396921|-3.7134034396921|-3.7134034396921|-3.7410038446624|-3.8205598035608|-3.8313305123889|-3.8313305123889|-3.8313305123889|-3.9464782988853|-3.9938648051494|-4.0565165884488|-4.1261294690761|-4.3056993581622|-4.4296659604013|-4.4312955157955||3.8876920286603|||||||||||3.8876920286603|3.8876920286603|3.8876920286603|3.8876920286603|3.8876920286603|3.6863244577456|3.5749239077523|3.5749239077523|3.5749239077523|3.5538044362547|3.4797826772798|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9631591521286|-3.9631591521286|-3.9631591521286|-3.9785103226793|-4.0416780340553|-4.0824199636645|-4.1426887600364|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.2350552605247|-4.2406170552147|3.6104255048023||||||3.4315839440278|3.2334265212937|3.1666994130076|-3.4843612786917|-3.4843612786917|-3.4843612786917|-3.4843612786917|-3.4843612786917|-3.4843612786917|||-3.4843612786917|-3.4843612786917|-3.5104014207685|-3.5682237733033|-3.5996932043662|-3.6541034528536|-3.7084482984325|-3.7338314405835|-3.7742571424286|-3.8091745984599|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.4850087578481
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||14.029574438576|14.029574438576|14.029574438576|14.029574438576|14.029574438576|13.903416047101|13.868788190018|13.868788190018|13.868788190018|13.733098342828|13.715676730787|13.715676730787|13.715676730787|13.587563495473|13.587563495473|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.477062730574|-14.495843639249|-14.495843639249|-14.495843639249|-14.495843639249|-14.495843639249|-14.649826303979|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486||13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.085414455531|12.964349691733|12.506499388333||||-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.729026675763|-15.777251588572||13.85071991065|13.85071991065|-15.492620997573|-15.492620997573|-15.492620997573|-15.492620997573|-15.492620997573|-15.492620997573|-15.921245792338|-16.242495354489|-16.44721657311|-16.636352078507|-16.72954311956|-16.72954311956|-16.72954311956|-16.868937022035|-17.058935073355|-17.058935073355|-17.28603872032|-17.424713450329|-17.424713450329|-17.424713450329|-17.424713450329|-17.734681480082|15.867862139033|15.867862139033|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|-17.044284703731|||||||-17.044284703731|-17.044284703731|-17.087388412451|-17.087388412451|-17.093982635781|-17.093982635781|-17.093982635781|-17.093982635781|-17.093982635781|-17.093982635781|-17.093982635781|-17.451579483753|-17.451579483753|-17.451579483753|-17.451579483753|-17.451579483753|-18.253977572924|-18.781086272671||-18.981762800696|-19.168069850606|-19.39952971808|-19.39952971808|-19.925589533557|-20.332321030023|-21.221469303107|-21.381010886739|-21.381010886739|-21.485567274701|-21.724518554091|-21.772799033456|-22.359221372928|-22.673579332923|-22.720087499194|-23.254542530435|-23.271713350501|-23.762459329198|-23.890769390501|-23.890769390501|-23.890769390501|-23.890769390501|-23.890769390501|-24.32712193997|-24.32712193997|-24.634410840878|-24.634410840878|-25.025310104994|-25.025310104994|-25.025310104994|-25.025310104994|-25.025310104994|-26.457011931371|-27.717235504732|-28.318039085187|-28.73337634594|-29.10097401441|-29.697193811347|-30.045770748909|-31.765855904481|24.776706109619|24.776706109619|24.776706109619|24.521894969517|21.20821808662|21.085797403543|20.661442330908|17.813267976522|16.554866620379|16.554866620379|16.554866620379|14.606519827663|13.233910544513|11.961012398533|10.601124802488|8.9145826137261|8.1095362014457|8.0475640049355|8.0475640049355|8.0475640049355|8.0475640049355||||||7.6261824756614|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|||-8.5672588470103|-8.6625268316329|-8.6625268316329|-8.6625268316329|-8.6625268316329|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|7.7777173345836|7.0939097337703|7.0939097337703|6.6009027270148|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||-9.6624018731431|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|-9.7305049108885|-9.7305049108885|-9.7483384529112|-9.7962819871782|-9.7962819871782|-9.8685580017977|-9.8685580017977|-9.9211759835276|-9.9868622123966|-10.014291107629|-10.023322850066|-10.023322850066|-10.033691332956|-10.073528838253|-10.073528838253|-10.073528838253|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715||9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.595160876098|9.595160876098|9.595160876098|9.595160876098|9.4701787215501|9.334087184406|9.2928749757085|9.2865274964741|9.2558195864292|9.2558195864292|9.2558195864292|9.2270217245521|9.091690468093|9.0024340674835|8.9986068639842||||8.9986068639842|8.9986068639842|8.9762297111184|8.909144131942|8.815986814872|8.815986814872|8.815986814872|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193||8.7654269024193|8.7376968909701|8.7046631231794|8.6585143820984|8.5653972432423|8.5653972432423|8.5653972432423|8.4915527552818|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-9.0168472338551|-9.1417865871934|-9.1417865871934|-9.1542075077194|-9.1946746949242|-9.2108168355866|-9.2108168355866|-9.2108168355866|-9.2108168355866|-9.2108168355866|-9.2108168355866|-9.2108168355866|-9.2108168355866|-9.2108168355866|-9.3213812450652|-9.3213812450652|-9.3213812450652|-9.3213812450652|-9.3213812450652|||||||-9.3213812450652|-9.3213812450652|-9.3287192528146|-9.3287192528146|-9.3287192528146|-9.3996884761803|-9.4740982517658|-9.504308250315|-9.504308250315|-9.504308250315|-9.504308250315|-9.5836755200305|-9.7113064576165|-9.7866751530749|-9.7866751530749|-9.8257499115315|-9.9105464392363|-9.9105464392363||-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9105464392363|-9.9137779617522|-9.9137779617522|-9.9137779617522|-9.9137779617522|-10.052531178816|-10.221859804211|-10.221859804211|-10.221859804211|-10.279288679823|-10.331558861552|-10.331558861552|-10.331558861552|-10.331558861552|-10.331558861552|-10.403954256704|-10.455993203385|-10.455993203385|-10.546103508454|-10.566225934008|-10.606917778628|-10.637130384066|-10.684033743119|-10.802260151148|-10.982666604607|-10.982666604607|-11.237407279113|-11.328786081847|-11.450661482115|-11.450661482115|-11.460734965293|-11.509149897858|-11.604610987024|-11.635123910194|-11.77513704221|10.419112187606|10.419112187606|10.419112187606|10.419112187606|10.419112187606||||||10.266236126403|-11.136189995296|-11.136189995296|-11.136189995296|-11.136189995296|-11.136189995296|-11.136189995296|-11.138544676576|-11.29542573621|||-11.29542573621|-11.317139717497|-11.492378019136|-11.727238079984|-11.727238079984|-11.727238079984|-11.727238079984|-11.785820216027|-11.908133950595|-11.953314351893|-11.953314351893|-12.285348945035|11.244832332748|11.244832332748|11.244832332748|11.244832332748|11.244832332748|11.111645543999|11.111645543999|11.111645543999|11.111645543999
07456|100284|/equities/huaneng-power|SHANGHAICOMP||6.8555667542837|6.8555667542837|6.8555667542837|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4661111624156|-7.5267904633852|-7.5430526369518|-7.5430526369518|-7.5430526369518|7.0795647222679|7.0795647222679|7.0745163580755|7.0211293852969|-7.5091175750473|-7.5091175750473|-7.5091175750473|-7.5091175750473|-7.5091175750473|-7.5515177839247|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015||7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.110804642094|7.1053386141336|7.0731538853685|7.0490600623069|6.982913557563|6.982913557563|6.9673626499826|6.9673626499826|6.8861881574797|6.8861881574797|6.7974312394645||||6.7760262010747|6.7760262010747|6.7705846890536|6.7428717993726|6.692635207599|6.6907272547437|6.6907272547437|6.6907272547437|6.6602525677894|6.6358362796808|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275||6.6108083721275|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.5459825748369|6.4819375178676|6.4819375178676|6.4819375178676|6.462708462329|6.4246759823641|6.3810528683494|6.3810528683494|6.3810528683494|6.3810528683494|6.3810528683494|6.3810528683494|6.3810528683494|6.3810528683494|6.3611699925342|6.3179666583713|6.2631707701904|6.2631707701904|6.2631707701904|6.2568563392672|6.2195971225397|6.2195971225397|6.2195971225397|-6.5905036179491|-6.5905036179491|-6.5905036179491|-6.5905036179491|-6.5905036179491|-6.5905036179491|-6.5905036179491|-6.5905036179491|-6.5905036179491|||||||-6.5905036179491|-6.5905036179491|-6.6485855861366|-6.6485855861366|-6.6485855861366|-6.6485855861366|-6.6485855861366|-6.6485855861366|-6.6485855861366|-6.6485855861366|-6.6485855861366|-6.7406503937708|-6.8573895054908|-6.9281350366681|-6.9281350366681|-6.9812611465553|-7.0508458222393|-7.1137176449038||-7.2396862435051|-7.2727610711341|-7.2727610711341|-7.3252898724084|-7.3871675917811|-7.3871675917811|-7.3871675917811|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4346368058352|-7.5168185746038|-7.6647985020572|-7.6780224865962|-7.6780224865962|-7.6822475135645|-7.7459846205575|-7.7459846205575|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.8274697246452|-7.886632727506|-7.9557032308338|-8.113559241798|7.1034745246756|7.1034745246756|7.1034745246756|7.1034745246756|7.1034745246756||||||6.8944160442207|6.5510178385679|6.4018119924971|-6.8948217054321|-6.8948217054321|-6.8948217054321|-6.8948217054321|-6.8948217054321|-6.8948217054321|||-6.9392464315576|-6.9613850023661|-6.9826498722935|-7.0268329222891|-7.0603701096876|-7.2032963530644|-7.2032963530644|-7.2692179962909|-7.377464511319|-7.4192771586911|-7.4192771586911|-7.4395913746807|-7.4395913746807|-7.4395913746807|-7.575101577226|-7.6717794592554|-7.6931845091221|-7.6931845091221|-7.8596494884886|-7.9129439428556|-7.9165661168542
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.424787156823|11.338651887844|11.334058276227|11.29950872109|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512||11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512||||11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.117925589348|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218||11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.425165740296|11.425165740296|11.425165740296|11.401295387795|11.393661406361|11.290735194774|11.232265728604|11.232265728604|11.139183646982|11.043537650446|11.013374736949|10.954304777962|10.899227817171|10.866286300165|10.866286300165|10.866286300165|10.825545105343|10.825545105343|10.825545105343|10.825545105343|10.817578971028|10.817578971028|10.817578971028|10.817578971028|10.817578971028|10.817578971028|10.817578971028|10.817578971028|10.817578971028|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|||||||-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.385520334685|-11.480578391247|-11.616197922156|-11.627442362491|-11.710491819055|-11.746101983025|-12.008446622375|-12.201051898006||-12.307835573624|-12.352947386395|-12.352947386395|-12.352947386395|-12.352947386395|-12.352947386395|-12.414386175618|-12.589550399174|11.589102248939|11.589102248939|11.589102248939|11.589102248939|11.589102248939|11.352891529702|-12.213807062777|-12.213807062777|-12.213807062777|-12.213807062777|-12.213807062777|-12.214896522528|-12.214896522528|-12.214896522528|-12.214896522528|-12.214896522528|-12.214896522528|-12.214896522528|-12.214896522528|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.339832271474|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.58804578469|-12.657272812236|-12.857524973936|-13.027249555662|-13.368055269536|11.518271475571||||||11.248079756385|10.625088986959|10.354543113274|-10.940342455375|-10.940342455375|-10.940342455375|-10.940342455375|-10.940342455375|-10.940342455375|||-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.206268445326|-11.206268445326|-11.206268445326|-11.206268445326|-11.421964689176|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613||-0.74650558918613|-0.74650558918613|-0.7469506902816|-0.74757492484895|-0.74757492484895|-0.74952766566638|-0.75180854365962|-0.75235398206715|-0.75235398206715|-0.75235398206715|-0.75339330670573|-0.75395470964734|-0.75395470964734|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788||||-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788||-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.76022733363563|-0.76022733363563|-0.76022733363563|-0.76635240910954|-0.76635240910954|-0.76635240910954|-0.76635240910954|-0.76635240910954|-0.77000271610094|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|||||||0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523|0.74615844068523||0.74615844068523|0.74615844068523|0.74539825516272|0.74484879473959|0.74484879473959|0.74484879473959|0.74484879473959|0.74484879473959|0.74484879473959|0.74484879473959|0.74484879473959|0.74484879473959|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77678249211257|-0.77678249211257|-0.78314720956423|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.7862206660902|-0.79535631263649|-0.80335260192187|-0.80335260192187|-0.80335260192187|-0.80335260192187|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.81243805251479|-0.8161533934315|-0.82128153713103|0.74855344336717|0.74855344336717|0.74855344336717||||||0.7318371638268|0.71165238978794|0.69850266048567|0.69666963229859|-0.72518617754297|-0.72518617754297|-0.72518617754297|-0.72518617754297|-0.72518617754297|||-0.72518617754297|-0.72875402733727|-0.72875402733727|-0.72875402733727|-0.73333781146389|-0.73587534585906|-0.7376948480177|-0.73834754311132|-0.73834754311132|-0.73834754311132|-0.73834754311132|-0.73834754311132|-0.74405284814357|-0.74524325428512|-0.74524325428512|-0.74524325428512|-0.74938139979604|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565
07459|101107|/equities/huatai-securit|SHANGHAICOMP||18.9208951811|18.9208951811|18.9208951811|18.905054593283|18.905054593283|18.711727698863|18.528031543692|18.243923933197|17.94991395969|17.767126804135|17.478474782067|17.43461184896|17.43461184896|17.43461184896|17.43461184896|17.43461184896|17.193410901829|17.193410901829|17.162123393796|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.002113584399|16.69679329541|16.370939420644|16.370939420644|16.370939420644|16.370939420644|16.370939420644|16.370939420644|16.260966327052|16.260966327052|16.260966327052|16.19749079595|16.19749079595|16.19749079595|16.117005502918|16.117005502918|16.117005502918|16.117005502918||16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.048895583924|15.890438965489|15.755487154512|15.633319111431|15.621011369715|15.621011369715|-16.202711238716||||-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.466346359092||-17.295383983009|-17.478205103734|-17.583561256041|-18.072845912101|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.138035155159|17.00837172493|16.819882986491|16.819882986491|16.819882986491|16.819882986491|16.819882986491|16.819882986491|16.819882986491|16.817166731634|16.817166731634|16.817166731634|16.817166731634|16.817166731634|16.817166731634|16.817166731634|16.817166731634|16.790843860469|16.790843860469|16.790843860469|16.790843860469|16.790843860469|16.788159785626|16.65851130525|16.478346030356|16.460117301383|16.460117301383|16.269019507742|-17.47532573646|-17.47532573646|||||||-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.47532573646|-17.6881404023|-17.746822580213|-17.774803303474|-17.855497464714|-17.855497464714|-18.082775867843|-18.471418156517||-19.18879738372|-19.228665820363|-19.228665820363|-19.228665820363|-19.228665820363|-19.228665820363|-19.228665820363|-19.228665820363|-19.228665820363|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.384607265578|-19.441859584515|-19.441859584515|-20.091511255575|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|16.964364857764|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.787770186049|-18.948077107118|-19.276196374547|-19.729106680168|17.792459892622|17.792459892622||||||15.912177747478|14.180753701252|13.370836992311|13.359818797693|12.626465379514|12.376072790134|12.306747544594|12.274719888178|-12.993285082854|||-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-13.06786584729|-13.06786584729|-13.06786584729|-13.06786584729|-13.181517758568|-13.230019691476|-13.277184884353|-13.277184884353
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||-17.419399318255|-17.907572992419|-17.907572992419|-17.907572992419|-17.907572992419|-19.000891718569|16.638452917004|16.638452917004|15.074948423068|13.548831004743|12.458697369875|12.458697369875|12.458697369875|12.458697369875|12.112997694349|12.054441738499|12.042713271658|11.951348263997|11.798164905198|11.796005606513|11.796005606513|11.679451015107|11.358279098528|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.265706870013|-12.645785010582|-12.746983754112|-12.761648906021|-12.771276541053|-12.84252968927|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897||-13.011127412771|-13.011127412771|-13.099586262145|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.151995671179|-13.231661969187|-13.279767914763|-13.279767914763||||-13.534742271626|-13.732491506166|-13.975546321412|-14.154496097057|-14.236662016411|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635||12.931923817635|12.931923817635|12.931923817635|12.832693257862|12.652437014639|12.452152564856|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.111573923888|11.933393879113|11.933393879113|11.933393879113|11.850993230803|11.779992345156|-12.404515217754|-12.404515217754|-12.404515217754|-12.404515217754|-12.404515217754|-12.404515217754|-12.404515217754|-12.404515217754|-12.408320086773|-12.408320086773|-12.408320086773|-12.479244807888|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|||||||-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.52621103268|-12.656900628199|-12.795445742199|-12.896605983916|-13.041339340583|-13.041339340583|-13.041339340583|-13.041339340583||-13.054821692988|-13.088236977957|-13.088236977957|-13.088236977957|-13.088236977957|-13.088236977957|-13.088236977957|-13.177485283108|-13.238872483805|-13.407496939268|-13.407496939268|-13.543885030312|-13.808205964347|-13.944672825359|-14.022685923562|-14.022685923562|-14.022685923562|-14.024550826443|-14.024550826443|-14.149270848103|-14.149270848103|-14.149270848103|-14.149270848103|-14.200457436149|-14.200457436149|-14.27717479766|-14.499082608362|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.035029009202|12.518365995993|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-15.011654468938|-15.135726501064|12.788080796581||||||12.291756798804|11.218062641422|10.093959227977|-11.138323082509|-11.138323082509|-11.138323082509|-11.138323082509|-11.138323082509|-11.138323082509|||-11.307025659948|-11.500028703907|-11.557809350997|-11.657010818091|-11.667138217796|-11.667138217796|-11.667138217796|-11.667138217796|-11.667138217796|-11.85348656322|-11.889243074718|-11.889243074718|-12.141381100883|-12.471534971914|-12.745351908778|-12.745351908778|-13.065946126619|-13.652162367148|-14.091291487265|-14.434768266201|-14.460853544341
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||-18.734908269326|-18.932120083085|18.03780577937|18.03780577937|18.03780577937|18.03780577937|18.03780577937|18.03780577937|18.017007226847|17.712785688928|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.661603253543|-18.672891715566|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.844337577539|-18.884433697361|-18.884433697361|-18.884433697361|-18.884433697361||-19.073259829038|-19.106400382246|-19.128778444094|17.952875578461|17.952875578461|17.952875578461|17.94652839508|17.769476846483|17.586639991101|17.531822644666|17.523176642352|17.523176642352|17.366863113966|17.280404044882|17.174893645992|16.949325328128|16.742028718807|16.637808170162|16.423120752796||||16.119022863689|-17.42199177909|-17.42199177909|-17.42199177909|-17.42199177909|-17.42199177909|-17.516658519905|-17.608508665475|-17.772788558969|-17.816430977726|-17.968812549273|-18.045550695527|-18.045550695527|-18.045550695527|-18.045550695527|-18.045550695527|-18.225055976564|-18.281173383587||17.06092050096|17.06092050096|17.06092050096|16.967690017716|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.783793405642|16.564770967816|16.35286499818|16.35286499818|16.336383136575|16.336383136575|16.336383136575|16.336383136575|16.336383136575|16.336383136575|16.336383136575|16.336383136575|16.336383136575|16.336383136575|15.927092746965|-17.41249848292|-17.41249848292|||||||-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.41249848292|-17.667775481781|-17.704751060893|16.527667280123|16.527667280123|16.527667280123|16.527667280123|16.527667280123||16.527667280123|16.527667280123|16.527667280123|16.527667280123|16.405835214635|16.405835214635|16.405835214635|16.405835214635|16.405835214635|16.405835214635|16.164816502488|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.676083445492|15.175094471974|15.095103222576|-16.468798058011|-16.468798058011|-16.468798058011|-16.468798058011|-16.468798058011|-16.656998414439|-17.026664542536|-17.384627023649|-17.442363226095|-17.560959987817|-17.68217715177|-17.733922998516|-17.733922998516|-17.858247112795|-18.039163350578|-18.311847739215|-18.335942326647|-18.779380969054|-18.837644978636|-18.982383114622|17.079879512449|17.079879512449|17.079879512449||||||16.313198873357|15.625776419988|15.089048663587|15.089048663587|15.089048663587|15.089048663587|15.089048663587|15.089048663587|14.746838141308|||14.746838141308|14.746838141308|14.746838141308|14.543796719|14.543796719|14.543796719|14.358663016873|14.27462575868|13.995139471196|13.81126633342|13.666407592384|13.44323031912|-14.313191590645|-14.313191590645|-14.313191590645|-14.313191590645|-14.313191590645|-14.496879509133|-14.855421996826|-15.114357657691|-15.191508235158
07463|100302|/equities/chutian-exp|SHANGHAICOMP||-4.4559720735638|-4.4721909342969|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.5325351957432|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3437846155835||4.3437846155835|4.3295873155099|4.3295873155099|4.3295873155099|4.3295873155099|4.3295873155099|4.3295873155099|4.3162078581366|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239||||-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5378519250967||4.2580910863686|4.2501011360805|4.2034980506789|4.2034980506789|4.2034980506789|4.2034980506789|4.1827753617908|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3865819986367|-4.3865819986367|-4.4157437248681|-4.4157437248681|-4.4157437248681|-4.4366588763806|-4.4366588763806|-4.45295436431|-4.4610604185642|-4.4645806000043|-4.4645806000043|-4.4823117173832|-4.5022985480353|-4.5022985480353|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|||||||-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.5163943993588|-4.6215494724932|-4.7244993153349|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193||4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3340721391193|4.3306357355638|4.3140393861713|4.3028216503927|4.2608729888803|4.2608729888803|4.2608729888803|4.1593034852221|4.0947818876057|4.0858686103588|4.0854097355478|4.0560105629622|4.0422339514294|4.0063711885389|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291||||||3.8996736295637|3.7763042723268|3.6886712086565|3.6751902117074|-3.9287934819485|-3.9287934819485|-3.9287934819485|-3.9287934819485|-3.9287934819485|||-3.9287934819485|-3.9287934819485|-3.9287934819485|-3.9692150133213|-4.0319055337995|-4.0937721885391|-4.0937721885391|-4.0991913518584|-4.1579904910895|-4.2599895262026|-4.3294326754967|-4.4815917779516|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077||25.959192802077|25.301881315052|-27.458619399496|-27.458619399496|-27.458619399496|-27.458619399496|-27.458619399496|-27.561243052425|-27.738048018285|-27.882274668822|-28.07752762173|-28.349663503062|-28.349663503062|-28.448514999164|27.468872214674|26.945969000259|26.702187316064|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.572986450427|26.270625437262|26.270625437262|26.270625437262|26.270625437262|26.270625437262|26.119029827651||26.054243123218|26.054243123218|26.054243123218|26.054243123218|26.054243123218|26.054243123218|26.017492651592|25.908633202253|25.908633202253|25.563481933473|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098||||-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.570736865437|-27.666930176854|-27.866148533203|-27.866148533203|-28.002942471347|-28.209381214603|-28.335978631426|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208||27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|26.925185324797|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.829662574731|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-28.886487054382|-29.345526257707|||||||-29.345526257707|-29.345526257707|-29.716265620951|-29.716265620951|-30.081961885828|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.235152335258|-30.877392657699||-31.419880319637|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.479280393676|-31.651641537324|-31.651641537324|-32.192935812887|-32.725484384891|-32.83331607646|-32.851463464303|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-33.020519125131|-33.166132251054|-33.261813578374|29.405845860876|29.405845860876|29.405845860876||||||27.927606189955|24.909562310365|23.333402219511|-26.979044744539|-26.979044744539|-26.979044744539|-27.048938032839|-27.324375625952|-27.36966173897|||-27.36966173897|-27.755179752352|-28.466865925262|-29.277628055623|-30.183475723322|-31.21552778886|-31.360079208986|-31.360079208986|-31.360079208986|-32.06388532924|-32.06388532924|-32.06388532924|-32.06388532924|-32.06388532924|-33.700428457253|31.055508737875|31.055508737875|31.055508737875|30.890133363613|30.890133363613|-33.70004717809
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9621880285353|3.9621880285353|3.9621880285353|3.9621880285353|3.9621880285353|3.9513199850818|3.9442444162127|3.9297159067521|3.7557954116805|3.6797726732871|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0561051088823|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|-4.1441318863469|-4.1441318863469|-4.1441318863469||-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1795909530408|-4.2873233034088|||||-4.612025785653|-4.936139875218|-5.0740441807604|-5.1151370155287|-5.1151370155287|-5.1151370155287|-5.1151370155287|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.5247064943188|-5.7991183196034||4.7663451652724|4.7663451652724|4.7663451652724|4.7663451652724|4.7663451652724|4.7663451652724|4.7201176199013|4.7201176199013|4.7201176199013|4.7201176199013|4.7201176199013|4.7201176199013|4.5340197652241|4.5186690219173|4.5186690219173|4.5186690219173|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.0899211764938|-4.8033631707973|-4.8033631707973|-4.8033631707973|-4.8033631707973|-4.8033631707973|-4.8033631707973|-4.8033631707973|-4.8033631707973|||||||-4.8033631707973|-4.8033631707973|-4.8631812362479|-4.871216904928|-4.871216904928|-4.871216904928|-4.871216904928|-4.871216904928|-4.871216904928|-4.871216904928|-4.871216904928|-5.0485744341764|-5.1007948158913|-5.1007948158913|-5.1007948158913|-5.1007948158913|-5.4053276113595|-5.5320306146504||-5.5717008206979|-5.6813341615085|-5.8264825341309|-5.8816475070411|-5.9690526764585|-5.9756140754171|-6.3523937591412|5.230378740759|5.230378740759|5.230378740759|5.230378740759|5.230378740759|5.230378740759|5.0370875130443|4.9617637804645|4.8619599796553|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-6.0204414919114|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.7891585704175|4.6373984942267|4.5624440848794|4.5624440848794|4.5624440848794|4.5624440848794|4.5624440848794|4.5624440848794|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077||||||3.8457941766653|3.7531045538489|3.5945604490245|3.4550748242257|3.4550748242257|3.4550748242257|3.4550748242257|3.4550748242257|3.0906386390127|||3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|-3.3119373077497|-3.3119373077497|-3.3119373077497|-3.3119373077497|-3.3338192430188|-3.3509102890944|3.0491960475132|3.0491960475132|3.0491960475132|3.0491960475132|3.0491960475132|2.9879955924535|2.9871612144301|2.9871612144301|2.9871612144301|2.9674012211506|2.8843348321588|2.844247479993|2.844247479993|2.844247479993|2.844247479993|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8268574589698|2.7887304749983|2.76414497328|2.7426964894854||2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7252658366218|2.6219619379059||||-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-3.0474621280828||-3.1582913381963|-3.1636570540964|-3.1962856018874|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2094005576506|-3.2094005576506|-3.2094005576506|-3.2094005576506|-3.2094005576506|-3.2094005576506|-3.2260006259696|-3.2427784812469|-3.2725316431808|-3.2917028888197|-3.2917028888197|-3.2917028888197|-3.2917028888197|-3.2917028888197|-3.3357809764512|-3.349201107728|-3.4124457711506|-3.4366063403342|-3.4540069817673|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|||||||-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.4591746031819|-3.483178756875|-3.483178756875|-3.483178756875|-3.483178756875|-3.483178756875|-3.5979765104389|-3.6738626876513||-3.6951169496943|-3.6951169496943|-3.6951169496943|-3.6951169496943|-3.7829076190977|-3.8898974811797|-3.9482193430005|3.296220995123|3.296220995123|3.296220995123|3.296220995123|3.296220995123|3.296220995123|3.296220995123|3.296220995123|3.296220995123|3.2713567693309|3.0609535336955|3.0609535336955|3.0609535336955|3.0609535336955|3.0609535336955|3.0609535336955|2.9697372721033|2.9697372721033|2.9697372721033|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8297048611062|2.7396720827307|2.7213923316399|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0663857605113|-3.0703191004647|-3.0703191004647|-3.0703191004647|-3.0703191004647|-3.0842434656237|-3.1180482983164|-3.2044981850046|2.7622243151778||||||2.5758047750387|2.4342274721897|2.3613638675253|2.354293178192|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|||-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.5008906547578|-2.5143230827154|-2.5431366663842|-2.5670336636627|-2.5670336636627
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.733945161241|13.612717290871|13.589130291401|13.559033271404|13.383370210431|13.137565467941|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508||-14.382743381014|-14.382743381014|-14.382743381014|-14.520826099704|-14.573140089589|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571||||-14.635259940571|-14.635259940571|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.463168606907|-16.25296495772||-17.42162755702|-17.650219578483|-17.650219578483|-17.70857715048|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.539518361307|15.416566136709|15.416566136709|15.168963065005|15.052736827904|14.582869538301|14.582869538301|14.582869538301|14.417413965329|14.417413965329|14.417413965329|14.373237256059|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|||||||-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.759961817161|-15.871002341367|-15.871002341367|-16.325002618473|-16.692225027792||-17.154132473563|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.081268425851|15.065299162234|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.014131970803|14.599590137711|14.414926108891|14.414926108891|13.850444552023|13.850444552023|13.850444552023|13.850444552023|13.850444552023|13.850444552023|13.679383115325|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.634627732889||||||12.525698036238|-13.092475492766|-13.092475492766|-13.092475492766|-13.092475492766|-13.092475492766|-13.43552804767|-13.469723071076|-13.469723071076|||-13.469723071076|-13.610742648518|-13.610742648518|-13.610742648518|-13.610742648518|-13.751935835321|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||23.794436712066|23.794436712066|23.794436712066|23.62229129518|23.62229129518|23.62229129518|23.565236570965|23.565236570965|22.933039879943|22.802822033724|21.794246585458|21.555242217727|21.555242217727|21.140269558902|20.832521855031|20.802246132598|20.193821872587|20.193821872587|20.104801881441|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.730461158071|20.538453824566|20.538453824566|20.538453824566|20.538453824566|20.538453824566|20.293281722119|19.991425381823|19.986371834641|19.986371834641|19.986371834641|19.889301228927|19.813125378257|19.813125378257||19.813125378257|19.813125378257|19.813125378257|19.800629152462|19.800629152462|19.800629152462|19.800629152462|19.800629152462|19.800629152462|19.671254490929|19.665931500424|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174||||-21.082049645174|-21.082049645174|-21.385055424094|-21.515147503536|-21.515147503536|-21.515147503536|-21.515147503536|-21.515147503536|-21.529608947613|-21.690676193081|-21.741122953589|-21.741122953589|-21.741122953589|-21.741122953589|-21.741122953589|-21.741122953589|-21.934026444947|-22.317251749607||21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.464891816032|21.404130637253|21.404130637253|21.404130637253|21.321310598125|21.321310598125|21.321310598125|21.190901101154|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|||||||-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-23.005159160494|-23.005159160494|-23.005159160494|-23.209754672723|-23.209754672723|-23.209754672723|-23.209754672723||-23.407461340524|-23.407461340524|-23.407461340524|-23.407461340524|-23.560512418325|-23.587792470251|-23.720324916083|-23.895916535278|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.162682370449|21.570203282331|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095||||||19.830292454397|18.474770377119|17.430765708827|-19.386281679493|-19.386281679493|-19.386281679493|-19.386281679493|17.800870644173|17.800870644173|||17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.80041179295|17.436013005791|17.030570743943|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||-15.263590080954|-15.263590080954|-15.263590080954|-15.263590080954|-15.263590080954|-15.517878143233|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.920541303038|-16.251273716893|-16.251273716893|-16.251273716893|-16.251273716893|-16.251273716893|-16.251273716893|-16.430780134163|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.266548837268|14.226685470026||14.226685470026|14.226685470026|14.226685470026|14.226685470026|14.226685470026|14.226685470026|13.870919432553|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.678650256925||||13.678650256925|13.678650256925|13.494134449223|13.335942929828|12.82723722838|12.653675772334|11.219956214323|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-13.234754482728|-13.423536106195||11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.215159177381|11.215159177381|11.215159177381|11.215159177381|11.085097100557|11.070741735366|10.741696607699|10.375987981232|10.375987981232|10.375987981232|10.326494347688|10.321735897685|10.321735897685|10.321735897685|10.321735897685|10.075003091382|10.075003091382|10.075003091382|10.075003091382|9.8031778246026|9.6404379609747|9.6404379609747|9.6404379609747|9.6404379609747|9.6404379609747|9.4691371126885|8.7295961031113|8.390819987632|8.3627202933471|8.3627202933471|8.3627202933471|||||||8.3627202933471|-9.085162821358|-9.085162821358|-9.085162821358|-9.085162821358|-9.085162821358|-9.085162821358|-9.085162821358|-9.085162821358|-9.085162821358|-9.085162821358|-9.3796006934791|-9.3796006934791|-9.3796006934791|-9.3796006934791|-9.3796006934791|-9.5090798025826|-9.7112789822397||-9.851420635733|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|9.0325058480031|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.8578400097782|8.834457787282|8.834457787282|8.4863018022718|8.4526362934313|8.4140404108058|8.2965520623537|8.225930611647|8.2060423686633|8.2060423686633|8.0765543861002|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.1855433455472|-9.4228261832137|-9.4813142224306|-9.576856286896|8.1883194091542|8.1883194091542|8.1883194091542||||||7.9132122599001|7.3654727232584|-7.8459617087349|-7.8459617087349|-7.8459617087349|-7.8459617087349|-7.9104352637716|-7.9104352637716|-7.9104352637716|||-7.9469118829776|-8.0521241554738|-8.1055342763796|-8.1311490105407|-8.1373872278814|-8.3875730036238|-8.6219061214106|-8.7740288042244|-8.7740288042244|-8.7740288042244|-8.7740288042244|-8.7778995572371|-8.7778995572371|-8.7778995572371|-8.9365545708651|8.0773552637394|8.0773552637394|8.0773552637394|8.0773552637394|8.0773552637394|8.0773552637394
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||6.6754278177412|6.6754278177412|6.6754278177412|6.6754278177412|6.6754278177412|6.6386145155116|6.6386145155116|6.6129190618222|6.6129190618222|6.5999099870992|6.5460898910954|6.5460898910954|6.5460898910954|6.5460898910954|6.5460898910954|6.4980244268871|6.4980244268871|6.4980244268871|6.4278049325387|6.3714495605275|6.3438330431829|6.3259256967847|6.253250745595|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.8212109003052|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.1334718603847|6.1334718603847|6.1334718603847|6.078301762978|-6.5160157005986||-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986||||-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.708350848379|-6.9503898082201||6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.3475206653518|6.2255784450022|6.163420564383|6.1610226172537|6.1231135622057|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|||||||-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.7187781928554|-6.8567595513593|-6.8567595513593|-6.8567595513593|-6.8567595513593|-6.8567595513593|-7.0358438791976|-7.2023716335578||-7.2023716335578|-7.2023716335578|-7.3209686152453|-7.3727426123084|-7.4613808604811|-7.5882009635076|-7.7218900399854|6.7905233875372|6.7905233875372|6.7905233875372|6.7905233875372|6.7905233875372|6.7528039366512|6.6881154279476|6.6248338169234|6.6248338169234|6.5660051919729|6.5660051919729|6.5660051919729|6.5660051919729|6.5660051919729|6.5660051919729|6.3577835402787|6.2819817156593|6.096211891974|6.096211891974|6.0645665589888|6.0645665589888|6.0645665589888|6.0645665589888|6.0645665589888|6.0578514937912|6.0382185896635|6.0382185896635|6.0382185896635|6.0382185896635|5.9267514321539|5.9267514321539|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5728668849976|5.7380565582437|5.7380565582437|5.7380565582437||||||5.3445072636254|5.1305636813517|4.9339596883318|4.840510595271|-5.212893226868|-5.212893226868|-5.212893226868|-5.212893226868|-5.212893226868|||-5.3021035493812|-5.3126449538388|-5.3126449538388|-5.3126449538388|-5.3126449538388|-5.3979387231577|-5.4020231795298|-5.4020231795298|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.5379918024061|-5.5794352872635|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687
07472|100330|/equities/humanwell|SHANGHAICOMP||20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.868476667714|20.868476667714|20.868476667714|20.868476667714|20.810530334393|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.163054642597|-22.207282156325|-22.243090199736|-22.313990645174|-22.678321260615|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.658584291091||20.658584291091|20.458427621646|19.899919299862|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481||||19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481||19.841455546481|19.841455546481|19.550200574986|-21.39169335579|-21.39169335579|-21.39169335579|-21.39169335579|-21.39169335579|-21.418547791631|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.611678842922|-21.611678842922|-21.611678842922|-21.611678842922|-21.611678842922|-21.611678842922|-21.611678842922|-21.818531623836|-22.23639761269|-22.23639761269|-22.23639761269|-22.23639761269|-22.528220031658|-22.582466494153|-23.221029819782|-23.221029819782|-23.221029819782|-23.221029819782|-23.221029819782|-23.221029819782|-23.221029819782|-23.228575820114|||||||-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.228575820114|-23.271195008121|-23.381327604544|-23.614807949344|-23.806452815047|-24.421059361554|-24.778398239454|-25.147109468602||22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.662557821029|22.411731221669|21.880812621108|21.113681554785|21.066025357176|21.066025357176|20.752251418354|20.630835303467|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.463289670708|20.463289670708|20.463289670708|20.463289670708|20.302545049193|19.931716365288|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467||||||17.927369957558|16.640410084848|16.188778706691|-18.049761355303|-18.049761355303|-18.049761355303|-18.049761355303|-18.149734245828|-18.481709858874|||-18.481709858874|-19.341899338806|-19.630999396735|-20.174999473816|-20.811416015464|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||15.414899038617|15.414899038617|15.414899038617|15.414899038617|15.353220700494|15.254958717602|15.254958717602|15.254958717602|15.254958717602|15.254958717602|15.254958717602|15.018287279626|14.943652314632|14.917946836119|14.871202656115|14.871202656115|14.871202656115|14.861335962442|14.742595956753|14.650661678259|14.646846368517|14.623718291086|14.622183259085|14.622183259085|14.495203159203|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.39668683838|14.310207841916|14.303435333285|14.303435333285||14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.138816947974|14.025555351763|14.025555351763|14.025555351763|14.025555351763||||13.748950246737|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-15.304300973153|-15.812000536627||-16.725000619564|-16.802456420355|-16.802456420355|-16.802456420355|-16.946617702304|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.338295757004|14.809774199269|14.802930620892|14.802930620892|14.709678062172|14.709678062172|14.709678062172|14.638530713951|14.51058979237|14.44282499727|14.44282499727|14.44282499727|||||||14.44282499727|14.44282499727|14.44282499727|14.44282499727|14.44282499727|14.44282499727|14.181502019541|14.181502019541|14.181502019541|13.522754586834|13.522754586834|13.522754586834|13.522754586834|-15.803005445943|-15.803005445943|-15.803005445943|-15.953479356794|14.296361197508||14.296361197508|14.296361197508|14.296361197508|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.037003403542|13.987781080535|13.816767244342|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.806210251338|-15.826900080053|-15.946555856431|14.183482498183|14.183482498183|14.183482498183||||||13.214980331013|12.418867021743|11.756518953314|11.692798527602|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|||11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.17999847355|11.17999847355|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.479336506421|-12.560929358331|-12.603254437808|-12.868060191874|-13.138956211678
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||-5.9619032580622|-5.9619032580622|-5.9619032580622|-5.9619032580622|-5.9743370169808|-6.0548187488107|-6.0642429715823|-6.1213809523793|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604||5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.0705131787186|5.0705131787186|4.866127699261|4.866127699261|4.7101416782594|4.4411627986372|4.4411627986372|4.1947226069674|4.1947226069674|4.1947226069674|3.9141364652035||3.6373736944593|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524||||3.4267662524524|3.4267662524524|3.4267662524524|3.2914069227977|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.8162725648937|-3.9736361196369||-4.1212624234988|-4.1452915980897|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.2647346097513|-4.2791496071864|-4.3196106921356|-4.4123453046129|-4.4607684718628|-4.4607684718628|-4.4607684718628|-4.4852682146067|-4.4852682146067|-4.4852682146067|-4.4852682146067|-4.4852682146067|-4.4852682146067|-4.4852682146067|-4.4852682146067|||||||-4.4852682146067|-4.4852682146067|-4.4852682146067|-4.6080756620825|-4.7130163688792|-4.7130163688792|-4.7130163688792|-4.7130163688792|-4.7400183566559|-4.8337905460572|-4.8337905460572|-4.8337905460572|-5.1150498515264|-5.1150498515264|4.8604320265756|4.8604320265756|4.5771467131493|4.3101630124911||4.0090702809078|3.7300780655258|3.6323089998424|3.3058986577126|3.1893317868017|2.8770354113869|2.8617059347687|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.6776458462981|2.4968289226192|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.2884281205077|-3.4493645084058|2.9284388547872|2.9284388547872|2.9149321059093|2.7043689996783|2.6698543926945|2.6353283803964|2.6353283803964|2.6353283803964|2.4014759241766|2.2281800816612|2.2281800816612|2.0779778637441|1.9410865746109|1.8550962432853|1.794254551286|1.794254551286|1.7619494574539|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0209774284884|-2.0371971825013|1.7896073610602|1.7896073610602||||||1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|||1.7896073610602|1.7873414391741|1.6676016311364|1.6173351451772|1.5971424014119|1.5971424014119|1.5971424014119|1.5971424014119|1.5971424014119|1.52293598329|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8602607979624|-1.8914008818565|-1.9310010299084
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.1061182289113|6.9595759741453|6.8589731710915|6.7838589369991|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.4831640641184|-7.6296266096931|-7.7251406795561|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274||7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274||||7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|6.572572060455|6.572572060455|6.572572060455|6.572572060455|6.3261912090128|6.1473965593995|6.1473965593995|6.0676626837719|-7.098259048239|-7.098259048239|-7.098259048239|-7.098259048239|-7.098259048239|-7.1591770434552||6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.3718412698346|6.3142683043566|6.2597424470149|6.2491583253237|6.1546203720671|6.154511636824|6.154511636824|6.154511636824|6.154511636824|6.154511636824|6.154511636824|6.154511636824|6.154511636824|6.0294600600494|6.0294600600494|6.0294600600494|6.0232892427724|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|-6.4811307984503|||||||-6.4811307984503|-6.4811307984503|-6.5499745481054|-6.5499745481054|-6.5499745481054|-6.5499745481054|-6.5499745481054|-6.5499745481054|-6.5499745481054|-6.5499745481054|-6.5499745481054|-6.6966384111554|-6.80404288887|-6.8041804206253|-6.8041804206253|-6.8041804206253|-6.9990895469852|-7.1795438086399||-7.2070185060904|-7.2070185060904|-7.2070185060904|-7.2070185060904|-7.3366872597188|-7.4407634258767|-7.550848219185|6.8612024610508|6.8612024610508|6.8612024610508|6.8612024610508|6.8612024610508|6.8180026285371|6.7905585757583|6.7083982352515|6.7043314381992|6.6170755753001|6.6170755753001|6.5969625391861|6.5969625391861|6.5969625391861|6.5429565382093|6.5429565382093|6.5429565382093|6.5429565382093|6.5429565382093|6.5429565382093|6.5429565382093|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.1858645545261|6.1858645545261|6.0748493789321|5.9431660041418|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157||||||5.591663128446|5.3685144653038|5.2805116841474|5.2805116841474|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|||-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4998469999389|-5.5048301673549|-5.5109226412925|-5.5710251273218|-5.6104309268063|-5.6104309268063|-5.6104309268063|-5.6104309268063|-5.6104309268063|-5.6677011060787|-5.7268904368163|-5.7582115244071|-5.7835681781946|-5.9306312253937|5.265688253467|5.265688253467
07476|100646|/equities/copote-tech|SHANGHAICOMP||-19.778842247263|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419||17.168049667419|16.580835150185|16.580835150185|16.580835150185|15.76986020287|15.76986020287|15.76986020287|15.76986020287|15.299845517566|15.040939769138|14.754907302152|14.754907302152|14.754907302152|14.754907302152|14.684897612743|14.510996923637|14.380552514605|14.353946774329|14.092718116801||||-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-16.252427647412||-17.131239115383|-17.131239115383|-17.131239115383|-17.131239115383|-17.511376896595|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.357587596094|15.357587596094|15.357587596094|15.357587596094|15.357587596094|15.124541675951|14.584929092315|14.584929092315|14.584920149807|14.338244735934|-16.15971754982|-16.15971754982|-16.15971754982|||||||-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.15971754982|-16.895797453478|-17.558663856271||-18.172960028917|-18.516067277359|-18.87840754342|-19.019897798166|-19.383219245921|16.207106954345|16.207106954345|16.207106954345|16.207106954345|16.207106954345|16.207106954345|16.207106954345|16.207106954345|16.105673452758|15.76741626146|15.707684701047|-18.144932938979|-18.144932938979|-18.144932938979|-18.144932938979|-18.144932938979|-18.144932938979|-18.144932938979|-18.144932938979|-18.144932938979|-18.263927381447|-18.263927381447|-18.263927381447|-18.263927381447|-18.263927381447|-18.263927381447|-18.85991977896|15.412656255776|15.412656255776|15.412656255776|15.412656255776|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.112257097173|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257||||||13.295395757052|12.528217634992|12.163574785475|12.126750357156|11.808055700202|11.805061831893|11.70840190828|11.452780122294|-12.518435886982|||-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.536039965553|-12.629488990487|-12.724431989128|-12.864924693036|-13.036027087026|-13.157808080043|-13.222128536394|-13.222128536394
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||5.369108743647|5.369108743647|5.369108743647|5.369108743647|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3090752593447|5.1417502023301|5.1386114599|5.0934571691895|5.0361619998268|5.0361619998268|5.0361619998268|4.9529577945396|4.7616199889365|4.6732511949069|4.6732511949069|4.6732511949069|4.6541678322163|4.579441112775|4.579441112775|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834||-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834||||-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.0602255677105|-5.3202506541015||-5.6130562622019|-5.6508247361028|-5.6508247361028|-5.6508247361028|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|4.7626271980109|4.6701411689985|4.6031992246178|4.6031992246178|4.5063323234482|4.4954353404366|4.4954353404366|4.4954353404366|4.4615948015146|4.2639942758274|4.1883267951224|4.1131410148644|4.1079519446131|4.1079519446131|4.0338354039453|4.006811091311|4.006811091311|4.006811091311|3.9840410051785|3.9840410051785|3.9840410051785|3.9291853434376|3.9291853434376|3.9291853434376|3.9096502735142|-4.3201344757697|-4.3201344757697|||||||-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.3201344757697|-4.4218159549127|-4.4480445169974|-4.4480445169974|-4.4546835457903|-4.4546835457903|-4.4546835457903|-4.5507594518774||-4.6328463207882|-4.6328463207882|-4.6328463207882|-4.6328463207882|-4.6492738603664|-4.6897489096404|-4.7452763479816|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.0400406227519|3.9483783891919|3.8154205935004|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3606011472234|-4.4535817508944|-4.4535817508944|-4.5562018294079|3.8991264306329|3.8991264306329|3.8991264306329||||||3.5451406066972|3.2518227172514|3.0714697785532|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|||-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.6025233085313|-3.6400258999576|-3.6883622255049|-3.7876246732829|-3.8372346780256
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||10.446557291398|10.403952607457|10.355502562328|10.096669837947|10.044468982126|10.044468982126|10.007906012283|10.007906012283|10.007906012283|9.9076735758624|9.7411400682938|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.712263100819|-10.798625462007|-10.876372880177|-10.876372880177|-10.876372880177|-11.060414228656|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7385031342794||9.3444483148047|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411||||-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.44953563445|-10.76407669721||9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.4278307073895|9.3926923149388|9.3926923149388|9.3074366112065|8.9515958913512|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7717139400685|-9.7852373297175|-9.7986264796856|-9.7986264796856|-9.9384739765197|-10.048859636946|-10.132621651406|-10.141246298413|-10.160992750975|-10.160992750975|-10.160992750975|-10.160992750975|-10.160992750975|-10.292928381668|||||||-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.292928381668|-10.402442832918|-10.402442832918|-10.642713913356|-11.030237552231|-11.263913069658|-11.263913069658|-11.263913069658||-11.393236860625|-11.420695190883|-11.420695190883|-11.420695190883|-11.554661147303|-11.636845818832|-11.710035658114|-11.710035658114|-11.710035658114|-11.772261884735|-11.940290851644|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.072797893097|-12.089255628013|-12.089255628013|-12.089255628013|-12.445284111658|-12.552618862887|-12.552618862887|-12.552618862887|-12.721798342356|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681||||||10.406192439724|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|||-11.435430606082|-11.939923162675|-11.989358923409|-12.447065218261|10.763382346683|10.763382346683|10.763382346683|10.763382346683|10.763382346683|10.529916083436|10.529916083436|10.368796069998|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065
07479|100844|/equities/hunan-haili|SHANGHAICOMP||7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4551683602171|7.251853671056|6.77650408213|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.278490188518|6.2016075241443|6.2016075241443|6.2016075241443||6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443||||6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.0584528035452|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.8579419002435|-6.8579419002435||6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.035620121437|6.035620121437|6.035620121437|5.9445779900614|5.8711455698444|5.8711455698444|5.8173840703383|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7382964056439|5.7382964056439|5.7382964056439|5.7382964056439|5.7264403415727|5.7004892111936|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|||||||-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.1219868703293|-6.2038744868622|-6.2527837588456||-6.2527837588456|-6.2527837588456|-6.2527837588456|-6.2527837588456|-6.2903154772815|-6.3870169500837|-6.4766857204978|5.9194538234399|5.9194538234399|5.9194538234399|5.9194538234399|5.9194538234399|5.9194538234399|5.9194538234399|5.8690169238659|5.8690169238659|5.8661299440168|5.8018109768521|5.7489522381427|5.7489522381427|5.7489522381427|5.6865098189902|5.6865098189902|5.6865098189902|5.6865098189902|5.6865098189902|5.6745185763247|5.6745185763247|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.5596424280344|5.5596424280344|5.2668249274556|-5.8089707733066|-5.8089707733066|-5.8089707733066|-5.8089707733066|-5.8299675121209|-5.8405196285139|-5.8872438377683|-5.906937487318|-5.9710418994712|-5.9861575823677|-6.053508624065|5.3965453833546|5.3965453833546|5.3965453833546||||||5.1439393328522|4.9015992534265|4.8261105381541|4.8261105381541|4.5523447287406|4.5153831654484|4.5120924505586|4.4547725496188|4.4547725496188|||4.4547725496188|4.4547725496188|4.3969695631547|4.3532069156333|4.3532069156333|4.3532069156333|4.3532069156333|4.3532069156333|4.3391190314474|4.2945767005486|4.2315287856091|4.2315287856091|4.2315287856091|4.2315287856091|-4.4797792577168|-4.4797792577168|-4.5191988308585|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||-17.376908111556|-17.432939403772|-17.432939403772|-17.432939403772|-17.432939403772|-17.432939403772|-17.432939403772|-17.44826726728|-17.527518270339|-17.586131941307|-17.606026327448|-17.606026327448|-17.628917654176|-17.736020573664|-17.88496317575|-17.88496317575|-18.083292693006|-18.236285438409|-18.236285438409|-18.236285438409|-18.485873476521|-18.839303722929|-19.033114264355|-19.296238923454|-19.435264508354|-19.437516760414|-19.753353536356|-19.753353536356|-20.647059798493|17.078961017297|17.078961017297|17.078961017297|17.078961017297|17.078961017297|17.078961017297|15.497733675292|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281||-16.595105030281|-16.654136190339|-16.654136190339|-16.654136190339|-16.672373729198|-16.756794428252|-16.756794428252|-16.756794428252|-16.756794428252|-16.756794428252|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178||||-16.800248982178|-16.800248982178|-16.800248982178|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-17.386723390761|-18.521915294002||-20.253794406597|-22.77754955683|19.048279228102|16.918088107518|14.621589213747|14.621589213747|14.110417042604|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.58834867177|-15.764271328446|-15.764271328446|-15.764271328446|-15.904190564152|-16.003544939885|-16.174446579151|-16.174446579151|-16.174446579151|-16.174446579151|-16.174446579151|-16.174446579151|-16.429385393121|-16.583893792289|-16.583893792289|-16.583893792289|-16.583893792289|-16.583893792289|-16.583893792289|||||||-16.583893792289|-16.583893792289|-16.887659991734|-17.055177437986|-17.323861471717|-17.323861471717|-17.323861471717|-17.323861471717|-17.323861471717|-17.323861471717|-17.323861471717|-17.434290161734|-17.69643379914|-17.70861240752|-17.70861240752|-17.70861240752|14.473479525228|14.473479525228||14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.473479525228|14.304420541811|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|13.263238789554|13.017455003286|13.017455003286|13.013839030293|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.480101579312|-14.484754445406|-14.484754445406|-14.484754445406|-14.484754445406|-14.484754445406|-14.488060609336|-14.508121054189|-14.508121054189|-14.508121054189|-14.515135068382|-14.574594041468|-14.639549331269|-15.067832660235|13.122638603149|13.122638603149|13.122638603149|13.122638603149|13.122638603149||||||11.891265229051|11.26085014218|10.810945032635|10.729383096208|-11.716889043435|-11.716889043435|-11.716889043435|-11.716889043435|-11.716889043435|||-11.996543614715|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.261091077981|-12.396212035481|-12.550986010504|-12.550986010504|-12.550986010504
07481|100392|/equities/huasheng|SHANGHAICOMP||6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|||||||||||6.5009694038086|6.3910770348104|6.1458356737835|6.1458356737835|5.979817403659||5.8531303552619|5.7768116160489|5.5764573331516|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.2092907388755|5.1431007870644|5.0867785887155|4.8797542735639||||-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.7472055321388|-6.0430062220552||5.1024976956098|5.1024976956098|5.1024976956098|5.1024976956098|5.1024976956098|5.1024976956098|4.7850656076671|4.7850656076671|4.7850656076671|4.7645173916553|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.6744345257865|4.6221492367968|4.4101661662244|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|||||||-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.1324977055714|-5.3572196315312|-5.3619379465697|-5.3619379465697|-5.3832642441456|-5.4808491209552|-5.6265175571947|-5.6265175571947||-5.6265175571947|-5.6265175571947|-5.6265175571947|-5.6265175571947|-5.7283530490165|-5.9492812174961|-6.3503122614937|5.1375928060514|5.1375928060514|5.1375928060514|5.1375928060514|5.1375928060514|5.1375928060514|4.9941484131831|4.9941484131831|4.9941484131831|4.9941484131831|4.9941484131831|4.9941484131831|4.9941484131831|4.9941484131831|4.7129429886096|4.7127143088704|4.5535715888745|4.2852118013825|4.2852118013825|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.076701471093|4.0468903348211|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9451967716592|3.9451967716592|3.9451967716592|3.9102186892185|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436||||||3.4336008983611|3.240112300025|3.1862357670583|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|||3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.0499293290171|3.0499293290171|3.0499293290171|3.0499293290171|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936
07482|101001|/equities/new-wellful|SHANGHAICOMP||6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.1709017814764|6.0637799172014|6.0308825961178|6.0308825961178|6.0308825961178|6.0308825961178|6.0308825961178|6.0308825961178|6.0082027372856|5.9841139776993|5.9340316154077|5.9340316154077|5.9340316154077|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.8889147731087|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438||5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438||||5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.5933591621225|-6.3658377338905||-6.3658377338905|-6.3658377338905|-6.3864864430448|-6.4016485012862|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.8720637489355|5.8720637489355|5.8720637489355|5.8022931603365|5.7892145081552|5.6699061418969|5.6699061418969|5.6699061418969|5.6699061418969|5.6699061418969|5.6699061418969|5.6699061418969|5.6699061418969|5.6699061418969|5.6699061418969|5.6314767677666|5.6314767677666|5.6314767677666|5.6314767677666|5.6314767677666|5.6314767677666|5.609418559856|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|||||||-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.1204240997206|-6.2688048371088|-6.3469808877265|-6.3469808877265|-6.4099789792471|-6.4166433473619|-6.5546035126615|-6.6983070620882||-6.6983070620882|-6.6983070620882|-6.6983070620882|-6.6983070620882|-6.7225634796738|-6.783959254437|-6.8810656432899|6.2751502915348|6.2751502915348|6.2751502915348|6.2751502915348|6.2751502915348|6.2751502915348|6.2718332259881|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.1563181748822|6.1563181748822|6.1209089083621|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186||||||5.6946027477636|5.3351141567643|4.9612379201712|-5.6286601343704|-5.6286601343704|-5.6286601343704|-5.6286601343704|-5.6286601343704|-5.6286601343704|||-5.7290669060363|-5.8172967010752|-5.8342185080068|-5.876010398808|-5.876010398808|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-6.1130402243692|-6.1728222807864|-6.1870249863709|-6.3394722801938|5.7291090464866|5.7291090464866|5.7291090464866|5.7291090464866
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|24.043945052685|23.666474339478|23.666474339478|22.954416589729|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675||22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.863975589837|22.863975589837|22.863975589837|22.863975589837||||22.011955227416|20.694235128343|20.140418682032|19.661184287283|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-25.775405870142|-27.108386342462||-29.019418549548|-29.019418549548|-29.019418549548|-29.213240861904|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|22.679479910537|21.703936737321|21.703936737321|21.703936737321|20.850801116385|19.310413605812|18.678624671349|18.678624671349|18.678624671349|18.222678654337|16.787101313962|16.75193579715|16.318966877822|16.318966877822|16.02543853429|15.391411571191|||||||15.391411571191|15.391411571191|15.391411571191|15.391411571191|15.391411571191|14.301963784613|13.768451136922|13.629920169865|13.629920169865|12.982053091299|-16.795001624233|-16.795001624233|-16.795001624233|-16.795001624233|-16.795001624233|-16.882937667774|-17.116755165443|-17.618219655736||-17.736116137752|-18.2675095296|-19.282946133624|-19.309225267846|-19.864218123178|16.578569198041|16.578569198041|16.578569198041|16.29586043589|16.29586043589|16.29586043589|16.29586043589|16.266017515912|16.266017515912|16.266017515912|16.266017515912|16.266017515912|16.266017515912|16.205950584942|16.205950584942|16.205950584942|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.783914882494|15.065063722214|14.883403309275|14.689097837264|14.242648923458|13.890657751724|13.890657751724|13.81181696129|13.81181696129|13.81181696129|13.81181696129|13.479002191757|13.067144449259|12.67857213341|12.43412722838|12.133553338184|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883|12.082830359883||||||11.32219142643|10.80481502444|10.49933039002|10.49933039002|10.288606896136|10.288606896136|10.288606896136|10.288606896136|10.288606896136|||10.288606896136|10.288606896136|10.288606896136|10.288606896136|10.288606896136|10.288606896136|10.288606896136|10.176228909728|10.010492542317|-10.807771525249|-10.807771525249|-10.807771525249|-10.807771525249|-10.807771525249|-10.807771525249|-10.807771525249|-10.96379278486|-11.082785747504|-11.208649898078|-11.238931529024|-11.238931529024
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||32.775999485037|32.775999485037|32.775999485037|31.327776841082|30.314752715338|30.215281744255|29.765279399863|29.765279399863|29.765279399863|29.765279399863|29.765279399863|29.427645719499|29.427645719499|29.427645719499|29.427645719499|29.427645719499|29.129378728477|29.129378728477|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|27.719273521276|27.719273521276|27.719273521276|27.719273521276|27.719273521276|27.719273521276|27.719273521276|26.192525494729|25.556694574527|25.169937175685|25.169937175685|25.169937175685|25.169937175685|25.169937175685|25.169937175685|-27.035886981991|-27.035886981991||-27.035886981991|-27.035886981991|-27.035886981991|-27.182651867367|-27.320169305246|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762||||-27.496123803762|-27.496123803762|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-28.638486688682||-30.279985447006|-30.367206170908|-30.61411865856|-30.666797941545|-31.633663938685|-31.836848786853|-31.869832307522|-32.221459237666|-32.221459237666|-33.00773317718|-33.888590944072|-34.156212634798|-34.204194701706|-34.204194701706|-34.204194701706|-34.204194701706|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236|29.415772370579|28.660301875275|28.273669453906|27.481298575188|26.957552840737|26.100059008629|24.814510319002|-28.00821953552|||||||-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.00821953552|-28.356910925629|-28.433407807942|-28.433407807942|-28.567121003067|-28.739022438167|-29.597247009409|-30.252497228132||-31.887218722753|-32.323576248412|-32.395527637452|-32.395527637452|-32.644475182394|-32.841083112138|-33.25009278763|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.392659414859|-33.537400074636|-33.793221813479|-35.354690717369|-35.496070111771|-35.496070111771|-35.496070111771|-35.740077668847|29.559581472148|29.559581472148|29.559581472148|29.559581472148|27.426149488071|27.426149488071|26.549567464668|26.549567464668|23.78007555414|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|22.004484684759|-26.994845853347|-26.994845853347|-26.994845853347|-26.994845853347|-26.994845853347|-28.863266551076|25.696732914867|23.667481542099||||||21.211647166663|18.472385342313|16.674316440902|16.565352266454|15.573169091701|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|||-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.751840965079|-16.949309180459|-16.949309180459|-17.007010643438|-17.239456221744|-17.541618132243|-17.834019740035|-17.897799367828
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||||||||||||||||||||||-1.1385214454205|-1.1385214454205|-1.1494682967962|-1.1671853202308|-1.1671853202308|-1.1671853202308|-1.1671853202308|-1.1985392457605|-1.2294880556134|-1.234986730976|-1.2516519290022|-1.3040577020702|-1.3961752020052|-1.4207502396825|-1.4358335834877||||||||||||||||||||||||||||||||||-1.7703706999771|-1.8154118414446|-1.9132354056089|-1.9319282080563|-1.9876980147795|-2.0863311513746|-2.1859235216605|-2.3082483332938|-2.461387069312|-2.4887633404106|-2.5324941949548|-2.5324941949548|-2.5324941949548|-2.6976470393533|-2.6976470393533|-2.81738569147|-2.9437617925208||-3.0764020711626|-3.2082244323852|-3.3458050011663|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.0686732368442|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|2.8884118789419|2.7160133514122|-2.863191613444|-2.863191613444|-2.863191613444|-2.863191613444|||||||-2.863191613444|-2.906324131498|-2.9427457017776|-2.9427457017776|-2.9673441586196|-2.9673441586196|-2.9673441586196|-2.9673441586196|-2.9673441586196|-2.9673441586196|-2.9673441586196|-2.9970489936073|-3.04505447072|-3.0655342192509|-3.0655342192509|-3.0655342192509|-3.1187925784852|-3.1187925784852||-3.1187925784852|-3.1187925784852|-3.1187925784852|-3.1187925784852|-3.1936583882201|-3.3240649573923|-3.4906277251377|3.1759516498484|3.1759516498484|3.1759516498484|3.1759516498484|3.1759516498484|3.1759516498484|3.1759516498484|3.1326563266371|3.1326563266371|3.1073959036507|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|2.9766711961767|2.9766711961767|2.8168568358974|2.7570632548417|2.7034884464684|2.7034884464684|2.7034884464684|2.7034884464684|2.7034884464684|2.7034884464684|2.6844315409597|2.674923910028|2.6499154449903|-2.9788692628606|-2.9788692628606|-2.9788692628606|-2.9788692628606|-2.9965214105959|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184||||||2.5899394885132|2.4904883454717|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|||2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.4238171813705|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.717261756108|11.717261756108|11.717261756108|11.717261756108|11.717261756108|11.717261756108|11.717261756108||11.717261756108|11.717261756108|11.56584661608|11.060940457771|11.027554708685|11.027554708685|11.027554708685|11.027554708685|10.928949786519|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645||||-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.388215590997|-12.888017285183||-13.741685774938|-14.004651178934|-14.077389679593|-14.194322544383|-14.494247125306|-14.506292159075|-14.506292159075|-14.69421419249|-15.065793398862|-15.173409909059|-15.173409909059|-15.173409909059|-15.173409909059|-15.173409909059|-15.173409909059|-15.344899462383|-15.399938522937|-15.399938522937|-15.557708779046|-15.596385940326|-15.596385940326|-15.596385940326|-15.596385940326|-15.713206697849|-15.886896532274|-16.388773672555|-16.625152643785|-16.625152643785|-17.044508979478|-17.044508979478|-17.255565799783|-17.665628766031|-19.586254489655|16.659717360874|14.82413057899|-15.253433084314|-15.253433084314|-15.253433084314|-15.253433084314|-15.253433084314|-15.253433084314|-15.253433084314|||||||-15.253433084314|-15.253433084314|-15.754529335749|-15.754529335749|-15.754529335749|-15.754529335749|-15.754529335749|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822||-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.850147640822|-15.926830517051|-16.762589334114|-17.165099433908|-17.194554810004|-17.517838747718|-18.054820413301|-18.898134252439|15.392097583926|15.392097583926|15.392097583926|15.392097583926|14.216773686052|12.419749137693|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.291282436869|11.080313865367|10.58590453645|10.15822700417|9.7469191965788|9.5926875469121|9.3013194796148|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.0518506442417|9.0518506442417|9.0518506442417|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647||||||8.5886464181891|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|||8.4531098730749|8.4531098730749|7.4578672690386|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.7319910704261|-8.7644346487926|-8.9090548754237|-8.9090548754237|-8.9461590949722|-8.9461590949722|-8.9461590949722|-8.9461590949722|-8.9461590949722
07487|1056000|/equities/ikd-a|SHANGHAICOMP||16.235241967463|15.808602313227|15.807891187874|15.343213092185|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.469688859917|-16.469688859917|-16.469688859917|-16.469688859917|-16.594099114711|-16.802332372991|-16.882941287643|-16.882941287643|-16.97715689726||-17.364063443821|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.470876987182|15.470876987182|15.470876987182|15.277641834377|14.964046122364||||14.158384616432|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-16.509050694809|-17.621722742039||-19.105247864147|-19.210275421562|-19.290306049389|-19.575341072129|-20.247600915748|-20.794556912138|-20.93228563595|-21.13976197031|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|17.803044575676|17.803044575676|17.458381725931|17.423202489905|16.103475109324|16.103475109324|16.103475109324|16.103475109324|16.103475109324|16.103475109324|16.103475109324|16.103475109324|16.103475109324|15.904687763118|15.904687763118|||||||15.904687763118|15.904687763118|15.904687763118|15.904687763118|15.904687763118|15.114097357749|-18.026239601838|-18.026239601838|||||||||-18.026239601838|-18.197488325688||15.806202326619|15.806202326619|15.806202326619|15.806202326619|15.806202326619|15.806202326619|15.806202326619|15.806202326619|15.774144192078|15.774144192078|15.774144192078|15.265715938517|15.019684532957|14.455760986359|14.412469442516|14.412469442516|14.412469442516|14.412469442516|14.412469442516|14.412469442516|14.322187379366|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|13.976655698972|13.976655698972|13.976655698972|13.976655698972|13.976655698972|13.707951043664|13.277167610127|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.736017428497|-16.321811371207|-16.321811371207|-16.8681233516|13.748808844391|13.748808844391|13.748808844391||||||13.264787231886|12.260319695433|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|||12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|11.997689275355|11.575766064956|11.384149154431|-12.783972856155|-12.783972856155|-12.783972856155|-12.783972856155|-12.84887898752|-12.84887898752|-12.84887898752|-12.914865475992|-13.112628811045|-13.374587343185|-13.610652550557|-13.658503170917
07488|101082|/equities/industrial-sec|SHANGHAICOMP||6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.2335964024049|6.1878849731532|6.0993165160381|6.0786849288105|6.0248459159885|6.0248459159885|6.0248459159885|6.0248459159885|6.0248459159885|6.0203842387767|5.9337602706057|5.9169559579538|5.8993955565212|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.7130249566894|5.7130249566894|5.6666944100969|5.6646603030753|5.6429908026268|5.6429908026268||5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.5616261064218||||5.5616261064218|5.5616261064218|5.5616261064218|5.5616261064218|5.5611430052384|5.5611430052384|5.5434922248638|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.9795234073629||5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8312969405504|5.8312969405504|5.7831076470847|5.7763057157134|5.7763057157134|-6.1286069246336|-6.1286069246336|-6.1286069246336|||||||-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.1286069246336|-6.2167851496851|-6.2564280087324|-6.2599199408262|-6.3015778985255|-6.306753340323|-6.4152816301796|-6.5964240239961||-6.7768673177731|-6.7768673177731|-6.7768673177731|-6.7768673177731|-6.7768673177731|-6.7768673177731|-6.7768673177731|-6.7768673177731|-6.7768673177731|-6.8548525435143|-6.8653919544941|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-7.1215011432642|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.1968805240637|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-7.0551128516691|-7.0845697334626|-7.2306330657909|-7.5157031722544|6.6883911355928|6.6883911355928||||||6.1243235253179|5.5809150164749|5.2863766285404|5.2863766285404|5.0476404928085|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|||-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3654749766097|5.1589282846332|5.1589282846332|5.1589282846332
07489|100742|/equities/inesa-electron|SHANGHAICOMP||20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.25370830818|20.25370830818|20.25370830818|20.25370830818|20.25370830818|20.095628647696|20.095628647696|19.695142433258|19.656269679702|18.765854979264|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.544258380227|-20.940842602311|-21.02760343823|-21.186781568363|-21.2914238716|-21.51936115433|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865||-22.092723888136|-22.276359286547|-22.322066217264|-22.646740389754|-22.85248899558|-23.051097870964|-23.434553783358|-23.723949186471|-24.034942883548|-24.133269489139|-24.300299737553|-24.880332732311|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082||||-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.196134401405|-26.7534821045||22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|21.639381502023|20.665978853295|19.557197721346|-27.063060478114|-27.063060478114|-27.063060478114|-27.332845480069|-29.13371698815|23.021017270864|23.021017270864|23.021017270864|23.021017270864|19.389668385925|19.389668385925|19.389668385925|18.250743354627|17.580825237509|15.419806378943|15.125252090537|15.125252090537|15.125252090537|15.125252090537|14.091391972528|13.555991521396|13.077768183326|||||||-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-14.885790650158|-15.479212301869|-15.719679905197|-15.761866968231|-16.15818571311|-16.996872363949|14.170256640979|14.170256640979||-16.035691398374|-16.035691398374|-16.035691398374|-16.035691398374|-16.035691398374|-16.035691398374|-16.035691398374|-16.035691398374|-16.035691398374|-16.035691398374|-16.419656746908|-16.864062990662|-17.120134113125|-17.120134113125|-17.120134113125|-17.120134113125|-17.120134113125|-17.257330579534|-17.257330579534|-17.257330579534|-17.257330579534|-17.257330579534|-17.257330579534|-17.257330579534|-17.257330579534|-17.638144884921|-17.869050567257|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.23449916217|13.740553848978|13.431726342038|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|12.960660010016|12.960660010016|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.474927853212||||||11.504919845379|10.382689085842|9.8506653584089|9.8506653584089|9.5140723958111|9.32785821121|9.2631757542057|-10.056551077234|-10.056551077234|||-10.056551077234|-10.056551077234|-10.056551077234|-10.056551077234|-10.056551077234|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.191627274466|-10.302363725186|-10.312626621989|-10.391807103452|-10.47756330205|-10.725070282629|-10.791471194099|-10.791471194099
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||0.73578226182102|0.73417846618345|0.73417846618345|0.73417846618345|0.73417846618345|0.73343292663034|0.73343292663034|0.73343292663034|0.73343292663034|0.73343292663034|0.73343292663034|0.72390489494281|0.72390489494281|0.71856096624751|0.71734554833194|0.70182835135218|0.69694861111519|0.69694861111519|0.6958873364382|0.69464072793331|0.69464072793331|0.69464072793331|0.69464072793331|0.69464072793331|0.69110078513188|-0.73672635598973|-0.73672635598973|-0.73672635598973|-0.73672635598973|-0.73672635598973|-0.74080708671495|-0.74791612986777|-0.74791612986777|-0.75107348367079|-0.75597054543875|-0.7637450516531|-0.77360562818019|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964||-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.7835768442394|-0.78564094956734|-0.78854551973186|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.7285422010875|0.72450372509345|0.72450372509345|0.72450372509345|0.71894855888005||||-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.83137368540297||-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.86546068844423|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.7069471836225|0.7069471836225|0.7069471836225|0.7069471836225|0.7069471836225|0.66116351884116|0.64973273961031|0.64973273961031|0.64942930691874|0.64942930691874|0.63303258080655|0.62348468128758|0.62348468128758|||||||-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.65617778225195|-0.67208645656652|-0.68076723427619|-0.68076723427619|-0.68557471600997|-0.68863857750349|0.62999929431073|0.62999929431073||0.62999929431073|0.62999929431073|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62912673106286|0.62569637817909|0.61699596955566|0.61628570220732|0.61628570220732|0.61628570220732|0.61628570220732|0.608595241682|0.59627247361812|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59020568757461|0.59020568757461|0.57639520068088|0.57199469097365|0.56327184248753|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865||||||0.51718355063698|0.48625949956865|0.46639442858248|0.46639442858248|0.45604935748874|-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49580364664936|||-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.50186325761585|-0.50358426556062|-0.50358426556062|-0.50576028542465|-0.50720255363746|-0.50720255363746|-0.50720255363746
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||17.369754827474|17.369754827474|16.978061080481|16.762359060507|16.762359060507|16.635399091752|16.604941143454|16.604941143454|16.604941143454|16.604941143454|16.604941143454|16.419935082794|16.373260126512|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|15.88796797209|15.388852653823|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979||-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979||||-17.283192365979|-17.283192365979|-17.283192365979|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-18.156488871833|-19.23776581581||-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.559854804393|-19.956504833827|-20.153894225899|-20.33043860522|-20.721597873802|-20.880108316336|-20.952343366316|-21.157048116979|-21.388331844553|-21.388331844553|-21.527508257051|-21.527508257051|-21.527508257051|-21.527508257051|-21.571675298633|-21.623529432021|-22.410031740094|18.041832999403|18.041832999403|18.041832999403|18.041832999403|18.041832999403|18.041832999403|18.041832999403|18.041832999403|18.041832999403|18.041832999403|18.041832999403|17.616480275453|16.724321993139|16.724321993139|16.724321993139|16.724321993139|16.724321993139|||||||16.724321993139|16.724321993139|16.724321993139|16.724321993139|16.724321993139|16.724321993139|16.724321993139|16.724321993139|-18.777562552482|-18.777562552482|-18.777562552482|-19.607802827309|-19.607802827309|-19.607802827309|-19.607802827309|-19.950892032462|-21.399880000041|-21.844866297958||-22.194851688012|-22.310866054027|-22.310866054027|-22.69594587334|-22.69594587334|-23.249939855029|-24.728268128953|18.816996952056|18.816996952056|18.816996952056|18.816996952056|18.52333060135|18.52333060135|18.252590506491|16.082878264252|14.463197134671|14.415121029847|14.415121029847|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|12.663652802712|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|12.786914950755|12.786914950755|12.786914950755||||||12.20101640638|11.567796314384|11.344192714634|11.344192714634|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|||-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.362391486466|-12.528768661618|-12.63529806998|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||4.8351476983358|4.8351476983358|4.8351476983358|4.8351476983358|4.8351476983358|4.8290530129859|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7243828648107|4.7243828648107|4.6687588287478|4.62695432516|4.5832825326485|4.5497582382143|4.5122325236636|4.5122325236636|4.4474806846333|4.4407421532524||4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4193128269174|4.3703478355384||||-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.9355247294527|-5.2066944479524||-5.4615359394123|-5.4615359394123|-5.4839289021017|-5.4965877082085|-5.5773633320766|-5.5773633320766|-5.5773633320766|-5.5870701559867|-5.6439669671418|-5.773296760493|-5.8786631413892|-5.9418479677256|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9667701743797|-6.0280779227897|-6.1261976146349|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|-6.250499744304|||||||-6.250499744304|-6.250499744304|-6.3461108418394|-6.3723454709504|-6.6998281474085|5.5745329068066|5.5745329068066|5.4567032838267|4.9830037249902|-5.622588438534|-5.622588438534|-5.8739202546989|-5.8739202546989|-5.8739202546989|-5.8739202546989|-5.8739202546989|-6.2110225412487|-6.4066918926371||-6.5991020022645|-6.7995578777805|-6.9906199256596|-7.0517999905146|-7.0703331649079|-7.2048146923134|-7.5825720318765|-7.9006354818311|-8.1284840647343|6.7007145447818|6.7007145447818|6.7007145447818|5.5352384562059|5.394154018248|5.1262819436798|5.0480911099922|4.9445458081046|4.8606063951694|4.5970970790263|4.5970970790263|4.5970970790263|4.5970970790263|4.5538234348498|4.5538234348498|4.4273091590015|4.4273091590015|4.4273091590015|4.4273091590015|4.3486768708855|4.3309636283719|4.3309636283719|4.3309636283719|4.3309636283719|4.3309636283719|4.3309636283719|4.2938731904987|4.2938731904987|4.2938731904987|4.2615260014008|4.1639175027687|4.0570221740616|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.8187844132265|4.2495686070799|4.2495686070799|4.2495686070799||||||3.9239648996326|3.6055167448226|3.3955740809113|3.3823045094444|-3.730195227512|-3.730195227512|-3.730195227512|-3.730195227512|-3.730195227512|||-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.8262722075216|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833
07493|100283|/equities/baotou-steel|SHANGHAICOMP||2.3382817393214|2.3382817393214|2.3382817393214|2.179757423497|2.1442067182809|2.1442067182809|2.0057851646509|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.8660524301712|1.7478360724653|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508||-1.8419278278085|-1.8426975954608|-1.8435528928523|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539||||-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8686516575545||-1.9168351681729|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|||||||-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9303419984665|-1.9532292880013|-1.9532292880013|-1.9532292880013|-1.9532292880013|-1.9532292880013|-1.9532292880013|-1.9532292880013|-1.9763659346319|-1.9816414320392|-1.9816414320392|-1.9816414320392|-1.9816414320392|-1.9816414320392|-2.0151570929336||1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.7861926122774|1.7657696322455|1.6395303795679|1.6395303795679|1.5722560363725|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.820400886976|-1.844334316743|-1.8587048059178|-1.8752276307425|-1.8813640084621|-1.9254043926526|1.6751061887952||||||1.5545624529225|1.4539582834091|1.390509232928|1.387232472554|-1.450213484475|-1.450213484475|-1.450213484475|-1.450213484475|-1.450213484475|||-1.4526092546332|-1.4526092546332|-1.4572336606465|-1.4572336606465|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||17.558881170462|17.558881170462|17.558881170462|17.558881170462|16.774059473647|16.774059473647|16.774059473647|16.774059473647|16.774059473647|16.190067171139|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.012906492499|13.517477763468|13.517477763468|12.988864276999|11.84801747403|11.84801747403|11.84801747403|11.84801747403|11.84801747403|11.355574735905|11.244527747129|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391||11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|10.863838667304|10.297598726916||||-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-12.105174356245||-12.497416131522|-12.525975130584|-12.525975130584|-12.525975130584|-12.82412212085|-12.82412212085|-12.82412212085|-12.88291361808|-13.034348784544|11.1557513853|11.1557513853|11.1557513853|11.1557513853|11.1557513853|11.1557513853|11.1557513853|10.296946170163|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522|9.2372881922938|9.1153196266202|8.9771143163155|8.9771143163155|8.9771143163155|8.9771143163155|8.9771143163155|8.9740162651749|8.9455736258528|8.8095265603619|8.160584738581|8.0125776902806|||||||8.0125776902806|8.0125776902806|8.0125776902806|8.0125776902806|8.0125776902806|8.0125776902806|8.0125776902806|8.0125776902806|8.0125776902806|7.8206414796656|7.6757131260573|-8.6102561680951|-8.6102561680951|-8.6102561680951|-8.7258400882259|-8.8192668982099|-8.9191854074874|-9.1413177467362||8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|8.4235874263521|7.834541595432|-8.2138571361218|-8.2138571361218|-8.2138571361218|-8.2138571361218|-8.2138571361218|-8.2138571361218|-8.2138571361218|-8.2138571361218|-8.2487300081953|-8.2819222525209|-8.4643580202096|-8.5164716157394|-8.5164716157394|-8.5164716157394|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.6082559309368|-8.6082559309368|-8.6082559309368|-8.6082559309368|7.6290107554526|7.6290107554526|7.6290107554526||||||7.1472341822618|6.7497049754454|6.5052276392329|6.4996976079266|-6.8224291942621|-6.8224291942621|-6.8224291942621|-6.8224291942621|-6.8224291942621|||-6.8799214784862|-6.9195944282451|-6.9195944282451|-6.9534381730731|-6.9938202283312|-7.0698002070772|-7.0725556976914|-7.0856173973745|-7.1262415229685|-7.1302192110321|-7.1302192110321|-7.1302192110321|-7.1302192110321|-7.1941323168301|-7.3095914133416|-7.418990586425|-7.6844338291499|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||2.0245082947957|2.0245082947957|2.0245082947957|2.0227617291577|2.0227617291577|2.0227617291577|2.01790183429|1.9911688262012|-2.0559949172163|-2.0559949172163|-2.0559949172163|-2.0559949172163|-2.0559949172163|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0898287874898|-2.1125875228468|-2.1189783399271|-2.1189783399271|-2.1339759501006|-2.1478065751422|-2.1618407062279|-2.1761181071936|-2.1761181071936|-2.1860165664606|-2.1860165664606|-2.1860165664606||-2.2182796718962|2.0612927296042|2.0612927296042|2.0612927296042|2.0612927296042|2.0612927296042|2.0238806780046|1.9885340328422|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429||||-2.1160917554429|-2.1235823776166|-2.1235823776166|-2.1487581294819|-2.1606202039503|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1669198563117|-2.1669198563117|-2.1792442523128|-2.1900337861773||2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0299207861985|1.9974676167265|1.9820195740346|1.9709662271742|1.9504625215799|1.9265693972145|1.9261881587278|1.8877090808828|1.8606211539859|1.8414680358166|1.830464415682|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-1.952155236455|-2.0403947610018|-2.0735496766432|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|||||||-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0865764024465|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857||-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.0959923159857|-2.1066025309849|-2.1440583526082|-2.1702315342633|-2.1754795193901|-2.1922551128854|-2.2336722980594|-2.2628579946199|-2.2785620668462|-2.2785620668462|-2.2785620668462|-2.2785620668462|-2.2785620668462|-2.283175752196|-2.283175752196|-2.283175752196|-2.283175752196|-2.283175752196|-2.283175752196|-2.283175752196|-2.2923618793855|-2.3024577167708|-2.329341957644|-2.3399257745972|-2.3399257745972|-2.3399257745972|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.4047542154817|-2.4072267280716|-2.4371408739242|2.1959741907167|2.1959741907167|2.1583046335697|2.132283027384|2.1183483322262|2.1183483322262|2.1183483322262||||||2.0421092333395|1.98045476962|1.9601718219218|1.9539687536488|1.9281320331637|1.9011467163369|1.8821074702789|1.8788415765817|1.8538239306935|||1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8166550599256|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8483695981262|-1.8483695981262|-1.8483695981262
07496|100901|/equities/insigma|SHANGHAICOMP||-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.978540877055|-10.237267895485|-10.318630982268|-10.383063240832|-10.383063240832|-10.428958596991|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.495504177926||-10.691115950344|-10.730389764277|-10.730389764277|-10.883211059005|-11.017456816998|-11.160507519342|-11.486119463816|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026||||-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.564612922451|-12.192347430941||-13.165941873917|-13.484478631715|-13.484478631715|-13.484478631715|-13.484478631715|-13.789976242626|-14.214417646819|11.348198856763|11.348198856763|11.348198856763|10.387443504789|10.202159892694|10.15351052988|9.2189009532709|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.4233550392422|8.4233550392422|8.4233550392422|8.4233550392422|8.4158089350811|8.4158089350811|7.7708984691955|7.2065545540228|6.8122823747413|6.6880914935819|6.4967684756111|6.2141872788348|||||||-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-6.9694655191888|-7.2621841178988|-7.3228197905574|-7.3228197905574|-7.37868831921|-7.4529873349973|-7.8649857815447|-8.2527620059851||-8.5288641860787|-8.5288641860787|-8.5288641860787|-8.5759600456891|-8.6521779758332|-8.8796422727238|-9.3434915550694|7.4144665181905|7.4144665181905|7.4144665181905|7.4144665181905|7.4144665181905|7.4144665181905|7.0132965975635|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-7.9804860767746|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.4210070517962|6.9117083597913|6.9117083597913|6.9117083597913|6.9117083597913|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9034595762444|5.1982834146288|-6.3795883422689|-6.3795883422689|-6.3795883422689|5.5595290087438|5.5595290087438|5.5595290087438||||||5.1594764814085|4.8255297459173|4.6592342987236|4.6592342987236|4.5472028891463|4.5472028891463|4.4657810176102|4.4266010924105|4.4266010924105|||4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105
07497|100868|/equities/inspur-soft|SHANGHAICOMP||-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222||14.180913381222|13.829769693338|13.829769693338|13.649743489118|13.296642131724|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857||||-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-16.177052262248||-17.27839189417|-17.312882761989|-17.312882761989|-17.312882761989|-17.450425047382|-17.466583881891|-17.632870632317|-17.924037387227|-17.924037387227|-18.49393137545|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|15.94242651869|15.94242651869|15.94242651869|15.94242651869|15.94242651869|15.723130374546|15.723130374546|15.723130374546|15.723130374546|15.723130374546|14.266255066787|13.678061191677|13.648956767319|||||||-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-14.922555410463|-15.007915515895|-15.007915515895|-15.007915515895|-15.007915515895|-15.007915515895|-15.484905846909|-15.898784725749||-16.646982556011|-16.78247321375|-16.78247321375|-16.78247321375|-16.83219234952|-17.070459168316|-17.070459168316|-17.070459168316|-17.070459168316|-17.070459168316|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.239099889988|-17.536221775737|-17.567468891902|-18.184965621943|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|14.160780804734|13.440312378253|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571||||||12.124721006087|11.557468259259|10.917186511804|9.9346518662784|9.6902493492582|9.6902493492582|9.6891830892288|9.6891830892288|9.6891830892288|||9.6891830892288|9.4624260234528|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.507866990282|-10.620963189021|-10.630514724404|-10.765016457935|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564
07498|100953|/equities/silver-plaza|SHANGHAICOMP||5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3471431705874|5.0090478232085|4.8944975325994|4.7899973336781|-5.6411138437495|-5.7484601495779|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1038235910839|5.0145351955559||5.0145351955559|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.869996578349|4.8580977407813|4.8580977407813|4.8580977407813|4.8580977407813|4.8330836668573|4.8330836668573|4.7423873790207|4.7423873790207|4.7105530701242||||4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.6278367795505|4.5859297953223|4.5771439828448|4.5479893095117|4.5479893095117|4.5479893095117|-5.1123596399692|-5.1123596399692|-5.1123596399692|-5.1123596399692|-5.1453998055356||-5.2607156734198|-5.2607156734198|-5.2607156734198|-5.2607156734198|-5.4157951651381|-5.421104607209|-5.421104607209|-5.421104607209|-5.4723382892702|-5.5414869721834|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.6492975651706|-5.6853305167053|-5.7527785142718|-5.7527785142718|-5.7527785142718|-5.781420451674|-5.8254673815139|-5.8716152470309|-5.8716152470309|-5.8716152470309|-6.0151282461703|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|||||||5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|5.1503483579542|4.8106845006827|4.8106845006827|4.8106845006827|4.8106845006827|4.8106845006827||4.7727585262579|4.7727585262579|-5.7176219266735|-5.7176219266735|-5.7176219266735|-5.8068019860411|-5.9092245889399|-6.1408051994878|5.299015295928|5.299015295928|5.299015295928|5.299015295928|5.0789059405253|5.0526734993111|4.82297040856|4.7720594886664|4.7720594886664|4.7720594886664|4.7720594886664|4.7720594886664|4.7720594886664|4.7720594886664|4.5872882741164|4.480320309872|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.4425880883947|4.4425880883947|4.4425880883947|4.4425880883947|4.4425880883947|4.4425880883947|4.3378755223768|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9800537383188|-4.9895042882616|-4.9950050232868|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957||||||4.0741124902376|3.8917916123744|3.8089404008855|3.8089404008855|3.6916005768234|3.6778894307276|3.580988089471|-3.9197060391872|-3.9197060391872|||-3.9968955964477|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0241632912034|-4.0241632912034|-4.0241632912034|-4.0241632912034|-4.0562510075238|-4.0562510075238|-4.0880566771458|-4.1006186732131|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.715460755008|19.500157917768|19.500157917768|19.500157917768|19.500157917768|19.500157917768|19.500157917768|18.992953394553|18.844139593204|18.844139593204|18.844139593204|18.844139593204|18.844139593204|18.844139593204|18.703345247392|18.703345247392|18.703345247392|18.703345247392|18.703345247392|18.703345247392|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107||18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.338186508134|17.465762091693||||17.018601505308|17.018601505308|17.018601505308|17.018601505308|17.018601505308|17.018601505308|16.854557770655|16.166174113933|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-19.827773258077||-20.856969803557|-20.981193871799|-20.981193871799|-20.981193871799|-21.384659603241|-21.466287430793|-21.549324492395|-21.549324492395|-21.549324492395|-21.549324492395|-22.005361428725|-22.183178759137|-22.5113098892|-22.596740661878|-22.596740661878|-22.619711808384|-22.830615238752|-22.830615238752|-22.830615238752|-22.830615238752|-22.830615238752|-22.830615238752|-22.830615238752|-22.995684098763|-23.450204689815|20.216468353213|20.216468353213|20.216468353213|20.216468353213|20.216468353213|20.216468353213|20.216468353213|20.216468353213|20.216468353213|19.907306706392|19.907306706392|19.835749975795|19.835749975795|19.621388188065|19.305431197154|18.782700139138|-22.050736766931|||||||-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.050736766931|-22.944841817059|-22.944841817059|-22.944841817059|-22.944841817059|-23.32204601835|-24.254495648|-24.93110670365||-25.771785145745|-26.473649322705|-27.319055994039|-28.075061965525|-28.341179715858|-28.428532030037|-30.378368803584|23.144846997053|23.144846997053|23.144846997053|23.144846997053|23.144846997053|22.356497006715|21.524442042577|19.744378661301|18.600421586728|18.399357229577|17.931646576525|17.931646576525|17.931646576525|17.931646576525|17.931646576525|17.931646576525|17.931646576525|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.492770462659|17.492770462659|17.492770462659|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.514084762084|17.58388909458|17.58388909458|17.58388909458||||||16.793764846842|15.864738536456|15.055820545199|15.052022599118|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|||-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.924598735019|-17.068578865112|-17.068578865112|-17.494531103837|-17.816146847128|-17.904208390033|-17.904208390033|-17.904208390033
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||37.232633124043|37.232633124043|37.232633124043|37.232633124043|37.232633124043|37.16237079904|36.50930142188|35.394777348571|34.462560387476|34.462560387476|34.462560387476|34.462560387476|33.457292049045|-37.862810349929|-37.862810349929|-37.862810349929|-37.975344155086|-38.403714151132|-38.595794645667|-39.023105585708|-39.538449353789|-40.078277873568|-40.259998446537|-40.259998446537|-40.259998446537|-40.459996468306|-40.548329943287|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-41.640938580684|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671||36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|35.583420132371|34.890825917657|34.890825917657|33.872584319044|32.633254215498|32.633254215498|32.633254215498|32.633254215498|31.001949492846|30.558278392591|30.48530994393|29.142563671289||||28.533962084648|27.820512588154|27.521065779834|27.521065779834|27.14284946776|25.990387729545|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.864931554881|-31.331034946538||-33.444143334118|30.399649561068|30.141724737364|30.141724737364|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.700541378962|29.700541378962|29.700541378962|29.700541378962|29.700541378962|||||||29.700541378962|28.432269177952|28.209086410506|28.209086410506|28.209086410506|28.209086410506|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131||28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|27.591581300415|26.91783592268|26.91783592268|26.91783592268|26.91783592268|26.91783592268|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|25.951035184858|25.918593265389|25.918593265389|25.918593265389|25.451214951249|25.037460823823|24.773718293273|24.773718293273|24.717937740162|24.717937740162|24.717937740162|24.717937740162|24.717937740162|24.717937740162|24.717937740162||||||24.308263549623|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|||-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.660852296116|-27.660852296116|-27.734279481307|-27.996422493607|-28.144358118541|-28.569825382595|-28.569825382595|-28.631948153679
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.4827752183458|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.2788790641094|6.213754779527|6.1291715639933|5.9529685994104|5.7888540449094|5.7350049654582|5.7350049654582|5.6222276864161|5.6197871290742|5.6197871290742|5.3608745295802|5.203857031256|5.203857031256|5.159841368364|-5.4920476069585|-5.4920476069585|-5.5217194414288|-5.5502439975904|-5.6047153208175|-5.6613504592488|-5.7076115281394|-5.7767906355649|-5.7997674332492|-5.8247417196557|-5.8441572702511|-5.8585082200483|-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8648852726945||-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8954280903085|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586||||-5.9318084968586|-6.0420094345961|-6.0800105040774|5.6949883627114|5.68165378297|5.5951707067824|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0984988780923|-6.3666655854061||5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.7747486649888|5.5024121427592|5.5024121427592|5.5024121427592|5.4472871108061|5.4472871108061|5.4472871108061|5.3969594337329|5.3969594337329|5.3355107150458|5.2900117858673|5.2616796741249|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.2552958430744|5.1808841429261|5.0759825399748|-5.4840759049105|-5.4840759049105|-5.4840759049105|||||||-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.4840759049105|-5.5734177176873|-5.6860196132041|-5.7111328463397|-5.7297319547435|-5.7297319547435|-5.7463686616444|-5.8048543037334||-5.9176158178028|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.4210219325194|5.3859527480907|-5.833595924338|-5.833595924338|-5.833595924338|-5.833595924338|-5.833595924338|-5.833595924338|-5.833595924338|-5.833595924338|-5.833595924338|-5.833595924338|-5.9084398534125|-5.9271556830214|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0609775875653|-6.0609775875653|-6.0609775875653|-6.0609775875653|-6.0710861257541|-6.0850958881365|-6.1684401893601|-6.1838149082495|-6.1838149082495|5.4385530788612|5.4385530788612|5.4385530788612||||||5.0556146390914|4.7245716792212|4.4700799233236|4.4511995852565|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|||4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.2998097503243|4.2525665323004|-4.6470072389828|-4.6470072389828|-4.6470072389828|-4.6470072389828|-4.6470072389828|-4.6877858242709|-4.7380954779208|-4.8423284465539|-4.8925872306545|-4.8943090680844
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|-26.283210883855|-26.283210883855|-26.283210883855|-26.283210883855|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.543151262532|-26.615167594763|24.500368885628|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757||24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|23.851212331324|23.839897697193|23.839897697193|23.839897697193|23.839897697193|23.839897697193|23.358775846409|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682||||-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.648076433058|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.832606038411||-27.367895666051|-27.888771656805|-27.905302290181|-28.595335911888|-29.122040588743|-29.213816268805|-29.213816268805|-29.377018513021|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.669909678411|-29.96643194852|-29.96643194852|-30.009368734202|-30.122015783355|-30.122015783355|-30.122015783355|-30.122015783355|-30.122015783355|-30.122015783355|-30.229460739609|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|||||||-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.248620603384|-30.323123598052|-30.323123598052|-30.323123598052|-30.458650686236|-30.458650686236|-30.458650686236|-30.458650686236|-30.458650686236|-30.458650686236|-30.458650686236|-30.458650686236||-30.458650686236|-30.715001049714|-30.715001049714|-30.961112913243|-31.362347533032|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.473282124779|-31.511818816476|-31.511818816476|-31.511818816476|-31.511818816476|-31.511818816476|-31.511818816476|-31.511818816476|-31.511818816476|-31.511818816476|-32.056466237497|-32.998259203522|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428||||||27.304409833428|25.216011519429|22.183345683412|22.034828910117|21.348698890744|-24.404053866166|-24.404053866166|-24.404053866166|-24.404053866166|||-25.077837294228|-25.60436602598|-25.60436602598|-25.60436602598|-25.808184104557|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||33.787841062345|33.787841062345|33.787841062345|33.494266965431|33.361409587377|33.019343078924|32.749272122198|32.602618752946|32.602618752946|32.37568575699|32.294650044252|32.115247755641|32.115247755641|31.835738959865|31.835738959865|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.502326495139|-33.595756404937|-33.595756404937|-33.595756404937|-33.595756404937|-33.595756404937|-33.706812553855|-33.706812553855|-33.706812553855|-33.715902201834|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722||-34.076169581515|-34.076169581515|-34.076169581515|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|31.973219946023|31.973219946023|31.973219946023|31.973219946023|31.630799906117||||-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-34.855814835776||-37.083682057315|-37.380203031891|-37.405782036642|-37.786423900237|-38.313805503438|-38.354227828527|-38.422475178533|-38.651633313033|-38.651633313033|-39.069593485564|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|35.812863242735|35.812863242735|||||||35.812863242735|35.812863242735|35.812863242735|35.812863242735|35.812863242735|35.450958344792|-41.366599977469|-41.366599977469|-41.366599977469|-41.366599977469|-41.366599977469|-41.366599977469|-41.366599977469|-41.366599977469|-41.366599977469|-41.366599977469|-42.527331392473|37.86010657391||37.86010657391|37.86010657391|-41.672470911906|-41.672470911906|-41.672470911906|-41.672470911906|-41.672470911906|-41.672470911906|-41.672470911906|-41.672470911906|-41.779967688372|-42.081075243211|-42.385639777952|-42.668487141721|-42.973875865001|-43.525002280684|-43.525002280684|-43.525002280684|-43.525002280684|-43.525002280684|-43.525002280684|-43.525002280684|-43.525002280684|-43.525002280684|-43.525002280684|-44.240004000632|-44.59944983055|-46.773278030309|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.150732544658|37.868591868875|36.275113244112|36.275113244112|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|34.554695751829||||||30.500774439355|28.24030553873|-30.858307538364|-30.858307538364|-30.858307538364|-30.858307538364|-30.858307538364|-31.030896489193|-31.396551997982|||-32.276169679256|-32.276299262148|-32.400617311155|-32.400617311155|-32.807351639707|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.457895229213|-33.457895229213|-33.457895229213|-33.457895229213|-33.99493294924|-33.99493294924|-34.175480749535|-34.246746062566
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||45.298824007119|45.298824007119|45.298824007119|45.179617467193|45.179617467193|45.179617467193|44.990207419312|44.990207419312|44.534120066868|43.325132246268|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|41.821225475896|41.821225475896|41.821225475896|39.651362021354|39.305012694586|39.305012694586|39.173344595072|39.173344595072|39.173344595072|39.173344595072|39.173344595072|39.173344595072|39.150940770173|38.86382152666|37.808135266981|37.251636126879|37.251636126879|37.251636126879|37.251636126879|37.251636126879|37.251636126879||37.251636126879|37.251636126879|37.251636126879|37.251636126879|37.251636126879|36.371896959679|36.371896959679|35.954885510754|34.910984494236|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586||||-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-40.343032981514|-41.863925246794||-45.517140154925|-46.240916438019|-46.240916438019|-46.240916438019|-47.401021104296|-49.038911719278|42.73231149444|42.73231149444|42.73231149444|42.73231149444|42.73231149444|41.723678649896|40.502976379387|40.017254605696|40.017254605696|39.58195004508|38.037720627753|37.385185713914|37.385185713914|37.385185713914|-41.137178568013|-41.137178568013|-41.576205823607|-41.576205823607|-41.688008411931|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|38.366028387153|37.79058624065|37.424633067145|37.424633067145|37.424633067145|||||||37.424633067145|37.424633067145|37.424633067145|37.424633067145|37.310844307199|37.310844307199|36.832603751569|36.693448502653|36.607404328708|36.607404328708|35.899893444251|35.374882028579|35.311978043188|35.311978043188|35.311978043188|-39.297923957221|-39.297923957221|-39.297923957221||-39.958803718744|-40.872005640862|-41.051672815612|-41.840775687091|-41.840775687091|-41.840775687091|-41.840775687091|-41.840775687091|-42.646419108568|-43.567131639253|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.666701975301|-43.798879815002|-43.798879815002|-43.798879815002|-43.867087047255|-44.586765361004|-44.919468571394|-44.919468571394|-44.919468571394|-44.919468571394|-44.919468571394|-44.919468571394|-45.713852645788|-46.235946816243|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-47.707359964048|-47.707359964048|-47.707359964048|-48.249845167437|-50.160383485466|-51.004571200771|-51.004571200771|-51.004571200771|-51.004571200771|-51.252303283924|42.343099354182|42.343099354182|42.343099354182|42.343099354182|42.343099354182|42.343099354182|42.343099354182||||||42.343099354182|42.343099354182|39.06611208081|39.06611208081|37.382900811564|36.60766728866|35.34963071068|-40.072705820073|-40.072705820073|||-40.072705820073|-40.072705820073|-40.172451207891|-41.038280484693|-41.543086579129|-42.28954373762|-42.471842700132|-42.471842700132|-43.790937138805|-44.100190586854|-44.100190586854|-44.100190586854|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.3419660930975|-9.0748936088775|-9.0748936088775|-9.0748936088775|-9.0748936088775|-9.0748936088775|-9.1821035181917|-9.2690040044694|-9.4777820300955|-9.5858688566308|-9.6581876248365|-9.7796530160909|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874||-10.017928080626|-10.124920320585|-10.151022593263|-10.185580801173|-10.247867291949|-10.443186064321|-10.668539651851|-10.676710588645|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057||||-10.72960859057|-10.72960859057|-10.919565155734|-11.106739312001|-11.339059236865|-11.339059236865|-11.339059236865|-11.399640322739|-11.399640322739|-11.494044993778|-11.775605756331|-12.092010753211|-12.092010753211|-12.092010753211|-12.215444950479|-12.215444950479|-12.632161568953|10.377000509746||10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.142569321931|10.142569321931|10.142569321931|10.142569321931|10.142569321931|10.077618993769|10.077618993769|10.077618993769|9.4873545053381|9.2549564224294|9.2549564224294|9.2549564224294|9.2549564224294|9.2549564224294|9.2549564224294|9.2549564224294|9.2549564224294|9.1573611020131|9.1573611020131|9.1573611020131|9.1570678550979|9.1334086876204|8.9610096592693|8.8950103807216|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|||||||-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.8175997663555|-9.9019143439241|-9.9019143439241|-9.9019143439241|-9.9019143439241|-9.9019143439241|-10.309349680047|-10.607610596662||-10.829011375645|-10.959457219684|-11.135934975221|-11.135934975221|-11.16826110689|-11.381957222005|-11.726618741375|-11.990688030833|-12.136319682459|-12.497021672306|-13.050579544766|-13.502866264696|-13.718184414302|11.249957549235|11.249957549235|9.6788413653341|9.1540639412216|9.1540639412216|9.0672933803456|7.908659218247|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.1943572192334|7.1176191600321|7.01020868425|7.01020868425|6.9625757591931|6.9625757591931|6.9625757591931|6.9625757591931|6.9603405843801|6.9603405843801|6.7387117688994|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6059127698364|-7.7611884523839|-7.7611884523839|-7.8968760624429|6.9351972564885|6.9351972564885|6.9351972564885||||||6.4679972049074|6.0744410749361|5.7971567308555|-6.2831348728039|-6.2831348728039|-6.2831348728039|-6.2831348728039|-6.2831348728039|-6.2831348728039|||-6.3907054343597|-6.4695549802531|-6.4695549802531|-6.4695549802531|-6.4695549802531|-6.5845053810267|-6.6029077158038|-6.6029077158038|-6.6775155486053|-6.6775155486053|-6.6775155486053|-6.6775155486053|-6.6775155486053|-6.6955730585463|-6.7270035071882|-6.7270035071882|-6.8988927783472|-6.9798806974073|-7.1154231836156|-7.3054698098319|-7.6092220692744
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||10.207809044548|10.207809044548|10.200311419181|10.200311419181|10.200311419181|10.200311419181|10.082012278959|10.021124900629|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233||10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792||||9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.8606031178523|9.7189773235091|9.7189773235091|9.7189773235091|9.7189773235091|9.7189773235091|9.668308433931|9.4903425475414|9.2926025148294|8.9717804851423|-10.545622817978|-10.545622817978||-10.545622817978|-10.545622817978|-10.545622817978|-10.576248107469|-10.753053437908|-10.757211026734|-10.757211026734|-10.757211026734|-10.757211026734|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.854051142739|-10.854051142739|-10.871167586696|-10.881367517122|-10.881367517122|-10.881367517122|-10.975408263348|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-10.994764264332|-11.237515272815|||||||-11.424648661327|-11.424648661327|-11.681276368777|-11.704220889148|-11.704220889148|-11.704220889148|-11.704220889148|-11.704220889148|-11.704220889148|-11.704220889148|-11.704220889148|-12.069690092997|-12.440802328811|-12.440802328811|-12.440802328811|-12.697602258911|-12.697602258911|-12.697602258911||-12.697602258911|-12.697602258911|-12.697602258911|-12.697602258911|-12.697602258911|-13.004557965851|-13.51395265113|11.151458610809|11.151458610809|11.151458610809|11.151458610809|11.151458610809|11.151458610809|11.151458610809|11.098287544555|10.298097091589|9.5644452387058|9.5644452387058|9.5644452387058|9.5644452387058|-11.023417435209|-11.023417435209|-11.023417435209|-11.023417435209|-11.023417435209|-11.023417435209|-11.023417435209|-11.330463950413|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|8.8165214626481|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.9339378783804|-10.006042210007|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729||||||8.2182952422932|7.893106091799|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|||7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.3106965705152|-8.1535704101039|-8.1806338324495|-8.2434821674502|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.4283749949301|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||5.4528829026043|5.4528829026043|5.4528829026043|5.3773522427868|5.3773522427868|5.3773522427868|5.3773522427868|5.3773522427868|5.2903913713375|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.1118542228959|5.1118542228959|5.1009493707311|-5.4008292026061|-5.4008292026061|-5.4008292026061|-5.4008292026061|-5.4008292026061|-5.5114771068911|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799||-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799||||-5.5207895156799|-5.5453217423688|-5.5520240638798|-5.6666933799392|-5.6731310157665|-5.6731310157665|-5.6731310157665|-5.6731310157665|-5.6779231526993|-5.6838036884359|-5.6886708592366|-5.7030289410093|-5.7030289410093|-5.7030289410093|-5.7030289410093|-5.7030289410093|-5.7333657739933|-5.8720728819432||-6.020713497246|-6.020713497246|-6.020713497246|-6.020713497246|5.5691059856279|5.5691059856279|5.5691059856279|5.5691059856279|5.5691059856279|5.467340022178|5.3903777928832|5.3643086852501|5.3466161050265|5.3466161050265|5.3022852208149|5.3022852208149|5.3022852208149|5.2792057754742|5.2280064161339|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.6373614375686|-5.7231792945437|-5.7429769324784|-5.7447764069679|-5.7447764069679|-5.7447764069679|-5.7447764069679|-5.7447764069679|-5.7447764069679|-5.7447764069679|-5.8002283670779|||||||-5.8002283670779|-5.8002283670779|-5.8497265741996|-5.8497265741996|-5.9669185132641|-6.0006213215733|-6.0006213215733|-6.0006213215733|-6.0006213215733|-6.0006213215733|-6.0006213215733|-6.1195792122842|-6.1672330063631|-6.1672330063631|-6.1672330063631|-6.1672330063631|-6.1758145670151|-6.2703496195713||-6.3337218472074|-6.3971356510394|-6.3971356510394|-6.3971356510394|-6.4185626564783|-6.4185626564783|-6.4606250456485|5.7484398704338|5.7484398704338|5.7484398704338|5.7484398704338|5.7484398704338|5.7484398704338|5.7484398704338|5.7406666815487|5.7406666815487|5.717304675058|5.717304675058|5.717304675058|5.717304675058|5.717304675058|5.717304675058|5.717304675058|5.6931164974145|5.6751656745845|5.6751656745845|5.6751656745845|5.6751656745845|5.6751656745845|5.6518504591975|5.5965006055868|5.3182639050669|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-6.0513293647062|-6.0959215852167|-6.1621351741581|-6.2264070700596|-6.2264070700596|-6.2264070700596|-6.2264070700596|-6.2894531678504|-6.2894531678504|-6.3466147263123|-6.3490161188524|-6.4008227670244|-6.4008227670244|-6.5164697527942|-6.5687282114923|-6.5687282114923|5.7121563005595|5.7121563005595|5.7121563005595||||||5.3796183056465|5.072909322804|4.7937151073744|-5.2336591487428|-5.2336591487428|-5.2336591487428|-5.2336591487428|-5.2336591487428|-5.2336591487428|||-5.2605067470955|-5.2605067470955|-5.2605067470955|-5.2811811680764|-5.2811811680764|-5.4118680418829|-5.500408801911|-5.5021210086321|-5.5401344974808|-5.5928112447741|-5.5928112447741|-5.5928112447741|-5.6447901924984|-5.7192112296308|-5.7824569641975|-5.8238410882848|-5.9220457002738|-5.9533841262503|-6.0526488235972|-6.111911938929|-6.111911938929
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||-15.98248238237|-16.153869148441|-16.334299613312|-16.388110745036|-16.557344714892|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-17.17926332537|15.072140963205|15.072140963205|15.072140963205|15.072140963205|15.072140963205|15.072140963205|14.954045383277|14.795051036215|14.721482506917|14.721482506917|14.313313951676|-15.45207768613||-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613||||-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.983975317014||-16.288018024525|-16.288018024525|-16.288018024525|-16.457798521343|-16.81533192774|-16.937590960886|-17.146767541464|-17.168630251946|-17.696256356837|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.719407794206|-17.719407794206|-17.719407794206|-17.719407794206|-17.719407794206|-17.719407794206|-17.875451985695|-17.885503494848|-17.905003561035|-17.93368047159|-17.93368047159|-17.93368047159|-18.086311588476|-18.19034646373|-18.207052266389|-18.268945945401|-18.408731825094|-18.408731825094|-18.408731825094|-18.531026112862|-18.531026112862|-18.769473963123|-18.79685817315|-18.79685817315|-18.79685817315|-18.91045121894|||||||-18.91045121894|-18.91045121894|-19.191612240846|-19.271790925193|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.676748768913|-19.683054624252|-20.227838289134|-20.282911908796||-20.282911908796|-20.282911908796|-20.309228597096|-20.309228597096|-20.309228597096|-20.397475227174|-20.747195014752|18.720351148609|18.720351148609|18.720351148609|18.720351148609|18.720351148609|18.720351148609|18.720351148609|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.75782879382|-20.923491825655|-20.923491825655|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|18.630798413543|18.630798413543|18.630798413543||||||18.240331837632|16.895924564973|15.597694181486|-17.23803443159|-17.23803443159|-17.23803443159|-17.23803443159|-17.23803443159|-17.23803443159|||-17.419483176485|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.1159616251056|7.1127734302091|7.1127734302091|7.1127734302091|7.0983289804839|7.0983289804839|7.0983289804839|7.0983289804839|7.0983289804839|7.0983289804839|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.766389322567|-7.7814563795961||-7.7814563795961|-7.7920219683026|7.4836075569614|7.4836075569614|7.4836075569614|7.4836075569614|7.4478971456405|7.3798855382995|7.3479022961318|7.3479022961318|7.3479022961318|7.3479022961318|7.3321137937638|7.209015558465|7.16446163732|7.1149575454017|7.0409707956162|7.0409707956162|7.0409707956162||||7.0409707956162|7.0409707956162|6.9849676481714|6.8927417189799|6.8697410059928|6.8697410059928|6.8697410059928|6.8697410059928|6.8697410059928|6.8258236197365|6.7875814998296|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511||-7.3491094127864|-7.3491094127864|-7.3491094127864|-7.3491094127864|-7.3491094127864|6.972902176152|6.972902176152|6.972902176152|6.9411278480833|6.9411278480833|6.9411278480833|6.8456978262072|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.2172396672418|-7.2230440259697|-7.2656044298545|-7.3351162599342|-7.4540178695009|-7.5500201029563|-7.579466665562|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|||||||-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.621466534932|-7.7829624577833|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822||7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.1758815074822|7.0632017216043|6.9785573571872|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.8884600937203|6.8238444924172|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867||||||6.4872805195724|6.3697564687635|6.2574768702073|6.2574768702073|5.96497444752|-6.5284440971595|-6.5284440971595|-6.5284440971595|-6.5377155649642|||-6.5885261828652|-6.5885261828652|-6.5885261828652|-6.6255845289486|-6.6589829106085|-6.769053140657|-6.769053140657|-6.8233923287048|-6.9519179399179|-6.9519179399179|-6.9519179399179|-6.9519179399179|-7.0432421162577|-7.1244963072518|-7.1244963072518|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.1733338782689
07510|100949|/equities/js-chunlan|SHANGHAICOMP||4.9930924208049|4.9930924208049|4.9930924208049|4.9930924208049|4.9930924208049|4.9817692473072|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.911388724358|4.911388724358|4.8293207942459|4.7970230909423|4.7763572633973|4.7763572633973|4.7763572633973|4.7763572633973|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6557831172459|4.6557831172459|4.5808701122593|4.5611064979761||4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5340206708105|4.5340206708105|4.5061338837049|4.4057043321819|4.4052272381486|4.3785856633386|4.3273173602644|4.2675748966605|4.250083117846|4.184083049827||||4.184083049827|4.184083049827|4.184083049827|4.184083049827|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.617905284897|-4.8593391863676||-5.0764879880318|-5.0802320533782|-5.0802320533782|-5.0930360217657|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.5941231915979|4.5941231915979|4.5941231915979|4.4701367693509|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|||||||-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-5.0711555103806|-5.1712837065091||-5.1886487365685|-5.2159142715811|-5.2159142715811|-5.2159142715811|-5.2159142715811|-5.2954603282477|-5.4666224417715|4.886152941492|4.886152941492|4.886152941492|4.886152941492|4.886152941492|4.886152941492|4.8673921497959|4.7326579791857|4.7212864803554|4.6629464448825|4.6629464448825|4.6604275808089|4.6604275808089|4.6526974158544|4.5852195109547|4.5224662716323|4.5199623301221|4.500817525852|4.500817525852|4.4920079268222|4.4920079268222|4.4920079268222|4.4920079268222|4.4920079268222|4.4920079268222|4.4273682419008|4.4273682419008|4.4273682419008|4.4273682419008|4.4182940254911|4.4182940254911|4.3303325189356|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9174461098838|-4.9838289919085|-4.9909211466254|-5.0249641998243|-5.0249641998243|-5.0449601393752|4.4639708631415|4.4639708631415|4.4639708631415||||||4.1327455168719|3.9574948555622|3.8333278239208|3.812586155251|3.7112069159915|3.6702300343436|3.6169222232945|3.6101618346486|3.6101618346486|||3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.888592970021|8.888592970021|8.8717701298743|8.8634204519567|8.8634204519567|8.8167280059652|8.8167280059652|8.8167280059652|8.8167280059652|8.7324754774125|8.6244169406926|8.6243525271985|8.6204045101371|8.6204045101371|8.6204045101371|8.6204045101371|8.5890124828876|8.5890124828876|8.5890124828876|8.5890124828876|8.5802012058027|8.5802012058027|8.4080012211013|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3805557121344|8.3353152762602|8.3353152762602|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227||8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.2352103554073|8.1591229795154|8.1577668173553|8.1577668173553|8.1577668173553|8.1577668173553|8.0852962051764|8.074302567558|8.074302567558|8.074302567558|8.0192247910814||||7.7324719477049|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.7889598512938|-9.096621741221||-9.575135802081|-9.7357060101857|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.5233920775754|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|-8.9924730768722|||||||-8.9924730768722|-8.9924730768722|-9.0146580732067|-9.0146580732067|-9.05959535763|-9.05959535763|-9.05959535763|-9.05959535763|-9.05959535763|-9.05959535763|-9.05959535763|-9.1912176468343|-9.2819083905188|-9.3265645477471|-9.3295241782323|-9.3295241782323|-9.423916440237|-9.5421291512785||-9.7595881535541|-9.8623197955037|-9.8950245020009|-9.8950245020009|-9.9555830025249|-10.038425713068|-10.119917266111|-10.222182364792|-10.222182364792|-10.376868931818|-10.465409773773|-10.581010891537|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.684926068972|-10.879362464161|-11.03373577883|-11.235262052772|-11.328213249865|-11.328213249865|-11.328213249865|-11.376903943687|9.8496985255889|9.8496985255889|9.8496985255889|9.8496985255889|9.5646651386345|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.434459538437|-10.604785694799|-10.604785694799|-10.604785694799|-10.604785694799|-10.61806034202|-10.61806034202|-10.61806034202|-10.61806034202|-10.61806034202|-10.61806034202|-10.896178342177|-10.982976067147|-11.191084345271|-11.567316011246|10.105844422555|10.105844422555||||||9.3137164340809|8.6619066382333|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|||8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1726115616746|8.0466803808501|8.0466803808501|7.8402006117824|-8.7746770693023|-8.7746770693023|-8.7746770693023|-8.7746770693023|-8.7746770693023|-8.9563076047057|-9.0570085344441|-9.1194539928577|-9.259393575472|-9.3151216925243
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403||6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149||||5.7345864744152|5.2595404752057|4.9539341802908|4.7788156795847|4.5881283601509|4.4740768185347|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.762978155936|-6.0860868113187||-6.5078741595642|-6.7109714664239|-6.8010792905775|-6.8706435290406|-6.9734926320259|-7.4983252526593|-8.100120809463|6.6558912276143|6.6558912276143|6.2598788472143|5.2276433543063|-6.3080944657207|-6.3080944657207|-6.3284384806819|5.4021748633214|5.4021748633214|5.0090831486194|4.809536744909|4.7757860193485|4.7757860193485|4.6508733707262|4.5852039083795|4.5852039083795|4.5852039083795|4.5218930227841|4.4654369070889|4.4332634822926|4.4252927718782|4.2796770493869|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|||||||-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.0500703367302|-5.1961891157438|-5.3318769118311|-5.3409742140243|-5.3738601763457|-5.4881778910657|-5.7531864091794|-5.7531864091794||-5.7531864091794|-5.7531864091794|-5.7531864091794|-5.7531864091794|-5.7531864091794|-5.7531864091794|-5.9452071372051|-5.9756260025377|-5.9756260025377|-6.0979179130522|-6.3420544847988|-6.3420544847988|-6.3420544847988|-6.3420544847988|-6.3420544847988|-6.3420544847988|-6.3420544847988|-6.3420544847988|-6.3420544847988|-6.4042065833693|-6.4042065833693|-6.4042065833693|-6.4042065833693|-6.6352295317788|-6.8358105728515|5.5070855414563|5.5070855414563|4.6684284514513|4.6493649820847|4.4488198456133|4.4488198456133|4.4488198456133|4.4488198456133|4.4488198456133|4.4488198456133|4.3847996324261|4.3342931311426|4.3342931311426|4.3342931311426|4.1642144566441|4.007460581557|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861||||||3.6633707980349|3.4765231454852|3.320581405746|3.2812015010108|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|||-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.256576873844|8.1847243451104|8.1847243451104|8.0823139260122|8.0823139260122|7.9534121528462|7.9534121528462|7.9311693424851|7.9311693424851|7.9311693424851|7.9311693424851|7.9311693424851|7.9311693424851|7.7944684140072|7.7944684140072|7.6938533906789|7.5515040959088|7.5207456351759|7.5207456351759|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968||7.5076530526968|7.5076530526968|7.2146145580976|6.9834607175952|6.7382893619676|6.6482876398265|6.6482876398265|6.6482876398265|6.6482876398265|6.4897639594806|6.4619602188284|6.3369781734528|6.3369781734528|6.3369781734528|6.3369781734528|6.3369781734528|6.3369781734528|6.1749758457676|5.7188618685951||||-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.7213905426236|-7.1659894091522||6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|5.8440078504565|5.4419436384442|5.4419436384442|5.4419436384442|5.4419436384442|5.4419436384442|5.3249369914005|5.2900713346227|5.2900713346227|5.2900713346227|5.2388392541646|5.2388392541646|5.2388392541646|5.2388392541646|5.1723350677114|5.1723350677114|5.1723350677114|5.1723350677114|5.1723350677114|5.1723350677114|5.1723350677114|5.1723350677114|5.1723350677114|5.1723350677114|5.0964831945213|4.8430424927806|4.8430424927806|4.8430424927806|4.8430424927806|4.8211582765684|4.8179537307008|4.711615166265|-5.3513662016817|-5.3513662016817|-5.3513662016817|||||||-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.3513662016817|-5.613740355486|-5.7924891651938||-5.9866546989889|-6.0584907213153|-6.0584907213153|-6.0584907213153|-6.0738787032169|-6.2148651389062|-6.3241496778074|-6.3241496778074|-6.3241496778074|-6.4486897486313|-6.4486897486313|-6.4486897486313|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.5528641785418|-6.7115158863901|5.6668781072026|5.6668781072026|5.6668781072026|5.2843090461498|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.4834716115666|4.1927452464425|4.1927452464425|4.1927452464425|-4.6943431284911|-4.6943431284911|-4.6943431284911|-4.6943431284911|-4.737707838954|-4.737707838954|-4.804119809404|4.1474830924197|4.1474830924197|4.1474830924197||||||3.7877588866733|3.5597321190859|3.4397927525633|-3.8073089263293|-3.8073089263293|-3.8073089263293|-3.8073089263293|-3.8073089263293|-3.8073089263293|||-3.8870098746985|-3.9527899926055|-3.9527899926055|-3.9535679926534|-3.9535679926534|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||-14.934779325269|-15.023088154022|-15.146209329173|-15.463010304288|-15.628434986368|-15.628434986368|-15.628434986368|-15.628434986368|-15.628434986368|-15.628434986368|-15.667150014523|-15.73349962619|-15.743888806271|-15.87654346776|-15.963914686178|-15.963914686178|-15.963914686178|-15.963914686178|-16.052186074006|-16.052186074006|-16.052186074006|-16.052186074006|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812||15.304518966812|15.088355043351|15.014772106481|15.014772106481|15.014772106481|15.014772106481|14.960301268181|14.861446340968|14.836606617426|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486||||14.713027103486|14.713027103486|14.713027103486|14.712208258694|14.712208258694|14.712208258694|14.712208258694|14.529120272602|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373||14.501222780373|14.501222780373|14.244136416278|14.116818096199|-15.128553495828|-15.128553495828|-15.128553495828|-15.128553495828|-15.164571962758|-15.164571962758|-15.17221199491|-15.17221199491|-15.17221199491|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.19067390814|14.162190194662|14.162190194662|13.997432968942|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.052630051457|-15.196703750512|-15.196703750512|14.098649202131|14.098649202131|14.098649202131|||||||14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131|14.098649202131||14.084054454987|13.977282666305|13.667067431754|13.667067431754|13.667067431754|13.59632727224|13.59632727224|13.59632727224|13.59632727224|13.59632727224|13.59632727224|13.250919199855|13.039190985199|13.039190985199|13.039190985199|13.039190985199|13.039190985199|13.039190985199|13.039190985199|13.039190985199|13.039190985199|13.039190985199|13.039190985199|12.761879048343|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.786552563674|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.937747381742|-14.170274997878|-14.220154233833|-14.220154233833|-14.330171527752|-14.464079581244|-14.466199727569|-14.534666215616|-14.591850558076|-14.7670996581|-14.7670996581|-14.835666753019|-14.875185014103|-14.897983128599|-14.940589296852|-14.940589296852|-14.940589296852||||||-14.940589296852|-14.940589296852|-14.959543506342|-14.983384006517|-14.983384006517|-14.983384006517|-14.983384006517|-15.035232220191|13.598911308336|||13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.36379000775|13.073073553352|13.073073553352|12.9150822155|12.797869151645|12.785409549666|12.588788513555|12.422507370839
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|14.985368631874|14.985368631874|14.985368631874|14.983742288521|14.895824807409|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.722165939068|14.246851202354|14.048508060695|14.048508060695||14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|13.715008723207|13.467787463872|13.041986632577|12.983424357742|12.983424357742|12.983424357742|12.807694201303|12.737993139506|12.729895212033|12.729895212033|12.729895212033||||12.648772082703|11.919746542393|11.610551446086|11.610551446086|11.53376672666|11.53376672666|11.479741233374|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.359239900123|-13.529155823932||12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|11.110104223114|10.517893468916|10.333215196463|10.28588248223|10.28588248223|10.175425433781|9.9942866871581|9.9942866871581|9.9942866871581|9.7536874256293|9.7536874256293|9.681838490787|9.681838490787|9.681838490787|9.681838490787|9.5792652525536|9.4047391589076|9.3141543264291|9.1896158716305|9.031240147708|||||||8.7408225474072|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-9.8920677318983|-10.250075673043|-10.440639282795||-10.50071083344|-10.61967829904|-10.643244881211|-10.643244881211|-10.669160731168|-10.833512235054|-11.321124315668|9.7126524748118|9.7126524748118|9.7126524748118|9.7126524748118|9.7126524748118|9.7126524748118|9.7126524748118|9.7126524748118|9.7126524748118|9.6396139795815|9.625682161388|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.1488008118662|9.1488008118662|8.8931117694679|8.7840131301684|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727||||||8.046089946555|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|||7.632018613028|7.632018613028|7.632018613028|7.5891295798135|7.5891295798135|7.5891295798135|7.5891295798135|7.5891295798135|7.447366278206|7.2315187110224|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||-6.1507425840426|-6.1924916699781|-6.2255462226221|-6.2594958474182|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8519612202865|5.8507681297368|5.8507681297368|5.8507681297368|5.8507681297368|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.7922163105702|5.7024625249147|5.6056331081449|5.6056331081449|5.5568146091102|5.5476054524687|5.5476054524687||5.5476054524687|5.4801173315343|5.4523526149653|5.4065027720026|5.4027806130043|5.3947563267406|5.3436179797579|5.3295757153221|5.2734173512667|5.2597770730449|5.2597770730449|5.2597770730449|5.1158634459687|5.1158634459687|5.1158634459687|5.1158634459687|5.1158634459687|5.1158634459687|5.0811785406574||||5.0811785406574|5.0811785406574|5.0811785406574|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.407786047961|-5.409204695983||5.068350449872|5.0648338437875|5.0394242664423|5.0394242664423|5.0193604518138|4.9992895445518|4.9767157307|4.9767157307|4.9307949797677|4.8558834941704|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.1304822404064|-5.1304822404064|-5.1304822404064|-5.1316469994825|-5.1690520807153|-5.1995231605061|-5.1995231605061|-5.1995231605061|-5.1995231605061|-5.2455813064054|-5.2506457052712|-5.2818287966521|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|||||||-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.2943735234604|-5.3733320292269|4.995840113534|4.995840113534|4.995840113534|4.995840113534|4.995840113534|4.995840113534||4.995840113534|4.9703781794326|4.9470868056368|4.9367630951219|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209||||||4.6491922356683|4.489102281685|4.4606817994531|4.4606817994531|4.194973157789|-4.6552796425848|-4.6552796425848|-4.6552796425848|-4.6552796425848|||-4.6552796425848|-4.6552796425848|-4.7641995022064|-4.8252218905826|-4.8280241427311|-4.8528072580742|-4.8528072580742|-4.864786040457|-4.8903177443168|-4.9393425006216|-4.9393425006216|-4.9536252753486|-4.9536252753486|-4.9536252753486|-4.9651389670096|-4.9812657912266|-5.0214064209209|-5.0664835225459|-5.0664835225459|-5.0664835225459|-5.0664835225459
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7986068246122|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749||-4.834197893556|-4.854664315577|-4.859626785247|-4.8634743594775|-4.8921936511607|-4.9818816979297|-5.0199900327753|-5.0199900327753|-5.0199900327753|-5.0199900327753|-5.0220249654127|-5.0220249654127|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618||||-5.0286468934618|-5.1009148445425|-5.1009148445425|-5.1009148445425|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.2957279084003|-5.4974754251679||-5.685380543301|5.3265737352007|||||5.151192936327|5.1463253597705|5.1413859833045|5.1413859833045|5.1413859833045|5.0952916160978|5.0952916160978|5.0547684580924|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|4.9627355988847|4.9455338508471|4.9455338508471|4.9455338508471|4.9455338508471|||||||4.9455338508471|4.9455338508471|4.9455338508471|4.9455338508471|4.892259680627|4.8808438638826|4.5776047287142|-5.4246092053544|-5.4246092053544|-5.4246092053544|-5.4246092053544|-5.6223433516966|-5.6914926659781|-5.7244364565962|-5.8094894260969|-5.8094894260969|-5.8578633814859|5.1367043059168||5.1367043059168|5.1367043059168|5.1367043059168|5.1367043059168|5.1159829676659|5.1159829676659|5.1159829676659|5.1159829676659|5.1159829676659|5.1159829676659|5.1159829676659|5.1159829676659|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.4212738981204|-5.4619706726027|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.528182952595|-5.6524254933466|-5.686028363028|-5.8050313544703|4.9663764687461|4.9663764687461|4.9663764687461||||||4.6265294785944|4.3750330602291|4.1691147647232|4.1691147647232|4.1675936825018|-4.5652570674774|-4.5652570674774|-4.5652570674774|-4.5652570674774|||-4.5652570674774|-4.5652570674774|-4.5652570674774|-4.5652570674774|-4.594730133255|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6459897390693|-4.7044331091079|-4.7904811719428|-4.8483123888981|-4.8492360236922
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.46872614403|14.219140778862|14.090156302278|13.835173272893|13.722414652292|-15.085618024413|-15.085618024413|-15.085618024413|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.6624957345|-16.014994968095|-16.32221700209|-16.436907996267|-16.585841887755|-16.585841887755|-16.585841887755|-16.585841887755|-16.585841887755||-16.910379773559|-17.203755518001|-17.24083915927|15.008666472051|15.008666472051|15.008666472051|15.008666472051|15.008666472051|15.008666472051|15.008666472051|14.702566134827|14.702566134827|14.702566134827|14.702566134827|14.702566134827|14.702566134827|14.702566134827|-16.950122784272|-16.950122784272||||-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-17.30624712694|-18.368051992393||-19.768947056639|-20.078274333596|-20.471414976782|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|-20.87027738191|-20.87027738191|-20.87027738191|-20.87027738191|-21.249752866971|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466|15.570215077551|14.832461404968|14.358291149325|13.823100302161|13.01414354342|13.01414354342|13.01414354342|13.01414354342|13.01414354342|12.761877497043|12.761877497043|12.761877497043|12.761877497043|12.761877497043|12.761877497043|||||||12.761877497043|12.761877497043|11.951530836253|11.035223564283|11.035223564283|10.773025760801|10.697250959776|10.672161258177|10.672161258177|-12.535547286303|-12.535547286303|-12.535547286303|-12.535547286303|-12.535547286303|-12.535547286303|-12.535547286303|-13.028941399556|-13.394934820578||11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.525725330445|11.401361745301|11.350401818424|-13.399513482926|-13.399513482926|-13.399513482926|-13.399513482926|-13.399513482926|-13.399513482926|-13.399513482926|-13.399513482926|-13.399513482926|-13.617792606218|11.685257450729|11.685257450729|11.685257450729|10.962507848375|10.000351300178|10.000351300178|10.000351300178|10.000351300178|10.000351300178|10.000351300178|9.8726127041024|9.7040136536671|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.920000493177|-11.227036802425|-11.227036802425|-11.492263626671|10.216785191378|10.216785191378|10.216785191378||||||9.248094186607|8.4012163584133|7.890240345255|-8.6140296231091|-8.6140296231091|-8.6140296231091|-8.6140296231091|-8.6140296231091|-8.6140296231091|||-8.6805886968838|-8.6809234755502|-8.6809234755502|-8.6809234755502|-8.7238039857001|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.9412403364187|-9.0574892648068|-9.1227653962602|-9.3102951560009|-9.377501698713
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||-80.162848436515|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|70.382310412462|69.205902865789|69.203783674662|67.513093599152|65.848987615188|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-73.56668755998||-74.420210281896|-74.543713577352|-74.543713577352|-75.467459581253|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|-79.139955675634||||-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.16606284516|-80.177291355055|-81.665215516391|-81.665215516391|-81.665215516391|-81.665215516391|-81.665215516391|-81.848018461137|-82.916687653759||-88.270208860215|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|75.916924976224|73.01047592573|72.055529281085|71.520291233518|71.520291233518|71.520291233518|71.520291233518|71.520291233518|69.899113068335|69.899113068335|69.899113068335|69.595685306912|63.496316821183|62.308686899704|61.381314250674|58.595975739984|58.595975739984|58.595975739984|58.595975739984|58.595975739984|58.595975739984|57.419973010518|57.039306233626|||||||57.039306233626|57.039306233626|57.039306233626|57.039306233626|57.010378676556|57.010378676556|55.267086062059|54.281208075003|-54.763611354775|-54.763611354775|-54.763611354775|-54.763611354775|-54.763611354775|-54.763611354775|-54.763611354775|-54.897900835615|-55.868223896668|-57.134692023249||-57.325897304704|-57.325897304704|-57.325897304704|-57.325897304704|-57.325897304704|-57.486553925596|-58.552667258157|-58.552667258157|-58.552667258157|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-58.976806057246|-59.050305637682|-59.050305637682|-59.050305637682|-59.419784847194|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|51.309199290472|51.309199290472|50.305234868944|-57.954156424669|-57.954156424669|-57.954156424669|-57.954156424669|-57.954156424669|-59.287397095525|-60.942106349561|-62.510674696601|-62.816860231467|-62.989430933904|-62.989430933904|-62.989430933904|-62.989430933904|-62.989430933904|-63.254367543273|-63.451521026881|-65.147799504898|-66.58644380956|-68.267158194704|60.661051993284|60.661051993284|60.661051993284||||||55.311724191147|50.649138668331|49.182085258913|49.182085258913|48.519540609201|48.275171059912|48.275171059912|48.275171059912|47.824636426839|||47.605413820607|47.605413820607|46.763236578154|46.751180826769|46.751180826769|46.751180826769|46.751180826769|46.751180826769|46.751180826769|46.201310249552|45.612011057784|44.439455993363|43.996062604794|43.178402945079|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6008416093459|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8772889081722|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.9033436055399|-7.912603987082|-7.9867823000574|-8.0076326582932|-8.0076326582932|-8.1379249597151|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167||7.669678596167|7.669678596167|7.6685317396105|7.5264942272485|7.5264942272485|7.5264942272485|7.5264942272485|7.5264942272485|7.5261048590674|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033||||7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.3434698223179|7.3434698223179|7.2832997241622|7.2028802936632|7.2028802936632|7.2028802936632|7.1498669855416|7.0348525304066|6.9959470451393|6.9511072945348|6.9511072945348|-7.6163594822663|-7.6163594822663|-7.6163594822663||-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.634843625468|-7.6940044260834|-7.6940044260834|-7.7286475058954|-7.7286475058954|-7.7973863412452|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|||||||-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.809006997677|-7.9255632788299|-8.0406260656382|-8.074584423068|-8.1906492826705|-8.2551661197085|-8.4479622248961|-8.5977359749823||-8.637484044714|-8.6866493433529|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0745725312297|8.0173030074509|7.9064232665413|7.9064232665413|7.7735314189152|7.7735314189152|7.7735314189152|7.7735314189152|7.7735314189152|7.7350346577119|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.5565466430682|-8.455025107757|-8.455025107757|-8.455025107757|-8.455025107757|-8.455025107757|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5830962137461|-8.7256624650161|-8.76684712825|-8.90205263493|-9.022437226061|-9.022437226061|8.0058063286985||||||7.6175621635875|7.1928471334732|6.854274777125|6.8241941968056|6.619104760604|-7.1195583789308|-7.1195583789308|-7.1195583789308|-7.1195583789308|||-7.2328428127985|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.312853429086|-7.3203928176639|-7.4004364746674|-7.4421513630134|7.0122464174297|7.0122464174297|7.0122464174297
07521|101009|/equities/high-hope|SHANGHAICOMP||2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7700259121553|2.7633621066032|2.7331801221567|2.7057556891659|2.703463750148|2.703463750148|2.6994041392805|2.6877211829764|2.6877211829764|2.6874679482362|2.6749643657363|2.6494047215423|2.6287830991702|2.6019813002432|2.6013350458897|2.6013350458897|2.545927932081|2.5339850082041|2.5339850082041|2.5299834425848|2.5027594495263|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4748808658293|2.4655936088301|2.4655936088301|2.4371525669953|2.4371525669953|2.4322062925708|2.4322062925708||2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4097004710217|2.4097004710217|2.4097004710217|2.4097004710217|2.4097004710217|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267||||2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.1850988983849|2.1850988983849|-2.4938698699963|-2.4938698699963|-2.4938698699963|-2.4998554842221|-2.6092839126837||2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.388429424365|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|||||||2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.3753301025099|2.2759223382413|-2.716848455347|-2.716848455347|-2.716848455347|-2.7763170471876|-2.7763170471876|-2.7763170471876|-2.7763170471876|-2.7763170471876|-2.9214633296032|-3.0094037795618||-3.0287819200704|-3.0321355668864|-3.0321355668864|-3.0321355668864|-3.0490394663106|-3.1100438779472|-3.2344932363959|2.7790181458826|2.7790181458826|2.7790181458826|2.7790181458826|2.7790181458826|2.7790181458826|2.6961313023429|2.6622595789047|2.6622595789047|2.6622595789047|2.6622595789047|2.6622595789047|2.6622595789047|2.6622595789047|2.4841772717472|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.3312722308033|2.3312722308033|2.3312722308033|2.3312722308033|2.0386356890857|-2.3850175288651|-2.3850175288651|-2.410019493471|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122||||||1.8827702242968|1.7597446528671|1.7400550331596|1.7400550331596|1.5722833834228|1.5652015851591|1.5652015851591|1.5652015851591|1.5652015851591|||1.5652015851591|1.5583218421757|1.5583218421757|1.5583218421757|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.7677416210674|9.7677416210674|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.5426757014091|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.2458928170043|9.2198810116271|9.1626457655672|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446||9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105||||8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|-10.296184757058|-10.296184757058|-10.296184757058|-10.296184757058|-10.296184757058|-10.691872308326|9.4276056662593||9.4276056662593|9.4276056662593|9.4276056662593|9.4276056662593|9.3315525997278|9.3315525997278|9.3315525997278|-10.297302619433|-10.522558203247|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.560658069721|-10.560658069721|-10.560658069721|-10.560658069721|-10.560658069721|-10.677324771917|-10.677324771917|-10.677324771917|-10.677324771917|-10.677324771917|-10.677324771917|-10.677324771917|-10.677324771917|-10.753693580667|-10.839659690901|-10.94962231323|-11.162560140312|-11.162560140312|-11.162560140312|-11.162560140312|-11.162560140312|-11.162560140312|-11.162560140312|||||||-11.471177749303|-11.596864307884|-11.863737412032|-12.151375315517|-13.171528098682|-13.943920450851|12.053185067741|12.053185067741|9.8296494861087|9.178395400278|9.178395400278|8.2915503557437|-9.1709875933043|-9.1709875933043|-9.2055419409399|-9.2635388111107|-9.2635388111107|-9.2635388111107||-9.2635388111107|-9.2635388111107|-9.2635388111107|-9.2635388111107|-9.3200426868855|-9.3467143169441|-9.5096820318477|8.3338754877515|8.3338754877515|8.3338754877515|8.3338754877515|8.3338754877515|8.3338754877515|8.3338754877515|8.3298611359538|8.1088869021474|8.1088869021474|8.1088869021474|8.1088869021474|8.1088869021474|8.1088869021474|8.1088869021474|8.0375760364604|8.0375760364604|7.9213984637376|7.9213984637376|7.9213984637376|7.9213984637376|7.717109166794|7.5485596855211|7.5485596855211|7.5485596855211|7.5485596855211|7.5485596855211|7.4849499135018|7.4849499135018|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3495880296448|-8.3873199280345|-8.5297996000276|7.5394259929301|7.5394259929301|7.5394259929301|7.5394259929301|7.5394259929301||||||6.9038063419794|6.5970069714095|6.5213051043059|6.5213051043059|6.2353390545873|6.122085323455|6.122085323455|6.1189838410771|6.1080297921241|||6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.0975451501412|2.0933834879711|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813||2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0832037496994|2.0832037496994|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493||||-2.2940502710493|-2.2940502710493|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.3361746364874|-2.4201941152461||-2.5152371698476|-2.5152371698476|-2.5152371698476|-2.5152371698476|-2.5919302628942|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.3187145949446|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|-2.5244010925152|||||||-2.525433507949|-2.525433507949|-2.5665228717487|-2.5665228717487|-2.6347111131222|-2.6347111131222|-2.6347111131222|-2.6347111131222|-2.6347111131222|-2.6347111131222|-2.6347111131222|-2.7235679787034|-2.7789643254141|-2.7811237784379|-2.7811237784379|-2.7811237784379|-2.9123595922251|-2.9610612501651||-2.9610612501651|-3.0072902827296|-3.06764230081|-3.06764230081|-3.0907138249229|-3.1557930466147|-3.268658929027|2.7286333339072|2.7286333339072|2.7286333339072|2.7286333339072|2.7286333339072|2.7218313060985|2.7218313060985|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.2410914362561|2.2380323214368|2.2380323214368|2.2380323214368|2.2380323214368|2.1630617756181|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.5128156762518|-2.5342396476973|-2.5769329312895|-2.5860366162828|-2.6183740228604|-2.65084213858|-2.65084213858|2.3207420571582||||||2.1991577660525|2.0823975708181|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|||2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||3.4508510351725|3.4508510351725|3.4508510351725|3.4356804831784|3.4356804831784|3.4356804831784|3.4070746246141|3.4070746246141|3.3950829178273|3.3595365981459|3.3501130043702|3.3501130043702|3.3501130043702|3.3501130043702|3.3501130043702|3.3501130043702|3.3351255588219|3.3190283965717|3.3144759813559|3.2944177565322|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2618302185738|3.2618302185738|3.2484940564441|3.2484940564441|3.202215516546|3.1874617602854||3.1638463632298|3.160657846485|3.160657846485|3.160657846485|3.160657846485|3.160657846485|3.1485087866633|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927||||-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.444812206341||3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.1722394746873|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|||||||-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4032018857134|-3.4785575289343|-3.5044537055166|-3.5044537055166|-3.5199486268529|-3.5366095981077|-3.6173439512734|-3.7137155676423||-3.793017178171|-3.802796939339|-3.8261073780228|-3.8261073780228|-3.8617859761107|-3.9086510782096|-4.0190568107867|3.5652402514705|3.5652402514705|3.5652402514705|3.5652402514705|3.5652402514705|3.5652402514705|3.5652402514705|3.5652402514705|3.5652402514705|3.5652402514705|3.3741557327121|3.2946033872981|3.2946033872981|3.2946033872981|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2027876223004|3.1636529857225|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4673365237275|-3.4742627543387|-3.5164029777246|3.1477051075326|3.1477051075326|3.1477051075326||||||3.0041168062804|2.8240185809266|2.7439095921131|2.7304550880428|2.6243944956457|-2.8677581133103|-2.8677581133103|-2.8677581133103|-2.8677581133103|||2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.705671435474
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.053457134082|2.0466190235638|2.02430501522|2.02430501522|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1603997380499|-2.1887774766555|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933||2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0105697544734|1.9617441928299|1.9457334824442|1.9457334824442|1.9247945704135|-2.1093635717446|-2.1093635717446||||-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1459596001898|-2.2499550541015||-2.3266167198918|-2.3351296225413|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.3587898877804|-2.3587898877804|-2.3719888161228|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|-2.3845104392956|||||||-2.3845104392956|-2.3845104392956|-2.4102036758851|-2.4102036758851|-2.4102036758851|-2.4102036758851|-2.4102036758851|-2.4102036758851|-2.4102036758851|-2.4102036758851|-2.4102036758851|-2.5052263785944|-2.5279405692437|-2.5279405692437|-2.5279405692437|-2.5279405692437|-2.6571560280432|-2.6768594250402||-2.6768594250402|-2.6881062683202|-2.6881062683202|-2.6881062683202|-2.7373402976037|-2.8109337646697|-2.9332595885831|-3.0275106629882|-3.0700118631294|-3.1677910453932|-3.2631010486965|-3.4034457023811|-3.5004951088375|2.966549236987|2.966549236987|2.727277075156|2.391418760468|2.0278605859378|2.0278605859378|2.0278605859378|2.0278605859378|1.9281783546451|1.9113093311526|1.8186769148749|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2489232222488|-2.2688035545803|-2.3242261738751|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9018526816226|1.5865028858027|1.5850031971756|1.5577813121813|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.808310203063|-1.8220113430945|-1.8433459373015|-1.8587177165899|-1.9152419377867|1.6802236802043|1.6802236802043|1.6802236802043||||||1.4863596764606|1.4048441082683|1.3633877863667|1.3633877863667|-1.4321519148143|-1.4321519148143|-1.4321519148143|-1.4321519148143|-1.4321519148143|||-1.4335021323398|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4510404525839|-1.46337827694|-1.4648578671017|-1.4648578671017|-1.4648578671017
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3753639657023|5.3704043713679|5.3354491754229|5.3110547114142|5.2529254541493|5.2529254541493|5.2529254541493|5.2529254541493|5.2529254541493|5.240967779559|5.240967779559|5.240967779559|5.240967779559|5.240967779559|5.240967779559|5.2049642196431|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.1661560698568||5.1661560698568|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.1445215736892|5.1243918417201|5.1243918417201|5.1243918417201|5.1243918417201|5.1243918417201|5.0993245175928|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473||||-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.5271094062599||5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1753794226245|5.1753794226245|5.1753794226245|5.1753794226245|5.1676439215955|5.1612710875733|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.373278675222|-5.3780874518813|-5.3884306514994|-5.417700803361|-5.4463342694019|-5.4625869492945|-5.4625869492945|-5.4625869492945|-5.4625869492945|-5.4625869492945|-5.485847912239|-5.485847912239|-5.5019832053217|-5.5019832053217|-5.5019832053217|-5.5019832053217|-5.5019832053217|-5.5019832053217|-5.5019832053217|-5.5019832053217|-5.5019832053217|-5.5168184367241|||||||-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.5168184367241|-5.567020558364|-5.5866893386916|-5.5985439989386|-5.6378267841668|-5.6603630204036|-5.7192920202496|-5.8225467198957||-5.9322740230151|-5.9483457036236|-5.9483457036236|-5.9483457036236|-5.9737177102012|-5.9876761426949|-5.9876761426949|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1651672169544|-6.1703460706248|-6.1703460706248|-6.1703460706248|-6.2576064812888|-6.2795628693092|-6.3528477247543|-6.4153862061309|5.5867931509231||||||5.3575479878556|5.1244979846887|5.0644419502835|5.0644419502835|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|||4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9249469223047|4.9116077624454
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||9.8398478916079|9.8398478916079|9.8398478916079|9.8398478916079|9.8398478916079|9.8398478916079|9.7259421801998|9.7138247463917|9.6192496058914|9.5224994285871|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.9985431857553|-10.022825844602||-10.037685915664|-10.037685915664|-10.087945981324|-10.087945981324|-10.095495377978|-10.157895266519|-10.157895266519|-10.206434557285|-10.206434557285|-10.206434557285|-10.256038424534|-10.28319516246|-10.28319516246|-10.29641329291|-10.29641329291|-10.389904038139|-10.411439102466|-10.411439102466|-10.411439102466||||-10.497154679094|-10.733504787854|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.183996875341|-11.183996875341||10.947505677345|10.947505677345|10.947505677345|10.947505677345|10.947505677345|10.947505677345|10.897784617878|10.788093729523|10.697882303162|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|||||||-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.144439957214|-11.399933415069|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772||-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.437422939772|-11.469358758391|-11.517620594701|-11.672911996534|-11.746120812384|-11.746120812384|-11.746120812384|-11.746120812384|-11.803467726141|-12.013853575819|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004||||||10.501327326181|10.158696971869|9.9468857298689|9.8998729399395|9.5076364070786|9.3077736688927|9.3077736688927|9.3077736688927|9.3077736688927|||9.3077736688927|9.2577007857288|9.2577007857288|9.2577007857288|9.2577007857288|9.2577007857288|9.2256191585896|9.2256191585896|9.2256191585896|9.1923545040949|9.1237271801481|9.066363442369|9.017070889945|8.8845232597934|-9.4989222459898|-9.4989222459898|-9.6149135621505|-9.6943483388112|-9.7293896628052|-9.7293896628052|-9.7293896628052
07528|100703|/equities/kanion|SHANGHAICOMP||15.614382398928|15.170979964297|14.825534277007|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.316988259456|14.27609780751|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.702369483824|-16.818298700082|-16.818298700082|-16.818298700082|-17.088109416683|15.285416483368|15.285416483368|15.285416483368|15.285416483368|15.285416483368|14.915462360874|13.534403388252|13.288584806942|13.288584806942|13.288584806942|12.866204529363|12.620783520361||-13.513109257327|-13.513109257327|-13.513109257327|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.540757316847|-13.540757316847|-13.582508451959|-13.640694876633|-13.640694876633|-13.640694876633|-13.640694876633|-13.640694876633|-13.640694876633||||-13.749105846575|-13.831784208274|-13.880315365236|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-14.20834870393|-14.507053799706||-15.087950472228|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.856833558506|13.758703820381|13.653004187648|13.570560263599|13.479500024195|13.479500024195|13.479500024195|13.455184951088|13.455184951088|13.425761133059|13.368948719483|13.368948719483|13.368948719483|13.368948719483|13.368948719483|13.368948719483|13.029943384044|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|||||||-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-13.822377864849|-14.052086874657|-14.15676323221|-14.238069759982|-14.27388207398|-14.27388207398|-14.27388207398|-14.457090928401||-14.845100855657|-15.023445208678|-15.077339906027|-15.077339906027|-15.123710811724|-15.161345469278|-15.319828072435|-15.324725929168|-15.324725929168|-15.495251089629|-15.56972361306|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.642839225531|-15.877599434058|-15.897332619738|-16.251550599253|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.582672798912|-15.853525440208|-15.911695048005|-16.230772915583|14.175407514676|14.175407514676|14.175407514676||||||13.506008688725|12.653343006545|11.897603402065|-13.029083873437|-13.029083873437|-13.029083873437|-13.029083873437|-13.029083873437|-13.029083873437|||-13.275092921441|-13.53621423|-13.61523816049|-13.800820053284|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.086858845386|-14.132065137926|-14.368961052435|-14.557734600192|-14.743038459493|-15.12170944818|-15.417544015424|-15.417544015424
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.129013542755|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-41.075351299473|-41.075351299473|-41.075351299473|-41.278166627032|-41.597962325527|-41.629401676869|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-42.963035381122|-44.160039676873|-44.668932558926|-44.897702563506|-45.368557785067|-45.626175189585|-46.235749642684|-46.312286161878|-46.312286161878||-46.939760393013|-47.245845788175|-47.541494998065|-47.745550006327|-47.883388989167|-48.982653610129|-49.158506384843|-49.543340885367|-49.636839680866|-49.636839680866|-50.960377380799|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041||||-51.244844888041|-51.244844888041|-52.505385582523|-52.992093396272|-53.359550184768|-53.763943030615|-54.287158253214|-55.212397736997|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215||49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.604025127332|49.604025127332|48.272804527195|47.964379058493|47.964379058493|47.964379058493|47.964379058493|47.964379058493|47.964379058493|47.964379058493|46.484864696543|45.179294251381|44.915883222088|43.602761434082|43.602761434082|43.602761434082|43.271804001306|43.271804001306|42.808671053223|42.143524019776|41.989352057004|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|||||||-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-45.870733009797|-46.629147780187|-47.140860219363|-47.140860219363|-47.323177809587|-47.811310762687|-48.670246896822|-48.670246896822||-48.670246896822|-48.670246896822|-49.095272710676|-49.319193392721|-49.427522012883|-49.427522012883|-49.518914670076|-49.885459549257|-50.519398617555|45.796873344267|45.796873344267|45.796873344267|45.796873344267|45.796873344267|45.796873344267|45.509301359217|-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.66515155465|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.707497346404|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.988319562907|-54.868134365076|-55.163993340944|-55.163993340944|47.090404168439|47.090404168439|47.090404168439||||||44.657672713942|40.166860393625|35.893733558766|35.631927236045|35.493652345467|-39.17968953461|-39.17968953461|-39.17968953461|-39.17968953461|||-39.539098881025|-40.621775466357|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-41.681151655853|-42.667390059034|-43.563211439495|-44.136344907951|-45.318161008835|-45.87073495441|-46.654705869415|-47.259671170688
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|21.722736005629|21.437081737093|21.437081737093|20.821201663075|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-23.242414392458|-23.785459533253|-23.815511402067|-24.001248081742|-24.001248081742|-24.360275595517|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979||-25.239392799942|-25.654372679854|-25.654372679854|-25.694303604921|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791||||-25.867296412791|-25.867296412791|-25.867296412791|-26.152551018756|-26.421723087144|-26.643927490204|-26.643927490204|-26.643927490204|-26.683253618843|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-29.067659860529|-30.841288572856||-33.078653978317|-33.736282003157|-33.909758713767|-34.012509190291|-34.344589637513|-34.344589637513|-34.344589637513|-34.344589637513|-35.508432837322|28.695853820963|28.695853820963|28.695853820963|28.695853820963|28.695853820963|28.179835866473|26.827595364807|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157|23.44906359972|22.882847481982|22.534831345099|22.357199365731|22.357199365731|20.088820674777|20.088820674777|20.088820674777|19.618667847286|19.618667847286|18.690185712853|18.419187001248|18.419187001248|||||||18.419187001248|18.419187001248|18.419187001248|18.419187001248|18.419187001248|18.419187001248|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506||18.023937807506|18.023937807506|18.023937807506|18.023937807506|18.023937807506|17.853256708832|17.853256708832|17.446396410963|16.487638247656|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.214768705787|-19.775854333708|16.959433077606|16.959433077606|16.959433077606|16.959433077606|16.959433077606|16.959433077606|16.959433077606|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.697252374865|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|16.493607963368|16.493607963368|16.493607963368||||||15.750119488819|14.579021552518|13.908912132531|-15.38957082429|-15.38957082429|-15.38957082429|-15.38957082429|-15.38957082429|-15.38957082429|||-15.860078140524|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-16.538627636851|-16.876886430127|-16.876886430127|-17.072651720425|-17.097658556356|-17.097658556356|-17.097658556356|-17.097658556356
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||14.600930716875|14.600930716875|14.600930716875|14.600930716875|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|13.547922042811|13.547922042811|13.547922042811|12.579357363343|11.372910566241|11.372910566241|11.286011346083|10.264457049084|9.586618862894|9.405394078217|9.405394078217|9.2226601186969|9.0956969317461|9.0956969317461|9.0956969317461|9.0956969317461|8.639662960797|-10.100929706594|-10.172699788434|-10.37396063557|9.4719129586628|9.4719129586628|9.4719129586628|9.4719129586628|9.4719129586628|9.4719129586628|9.29879215298|9.113258818163|9.113258818163|9.113258818163|9.113258818163|9.0066781261987||-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217||||-9.6616031753667|-9.6616031753667|-9.7245591600347|-9.8783989967691|-9.9632869590019|-9.9632869590019|-9.9632869590019|-9.9632869590019|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.418092370819|-10.767630338429||9.5642995307199|9.5642995307199|9.5642995307199|9.5642995307199|9.5642995307199|9.4960740231503|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.188849803456|-10.188849803456|-10.23149974771|-10.314444255251|-10.361605219729|-10.370116450927|-10.382907896727|-10.436225263727|-10.436225263727|-10.436225263727|-10.436225263727|-10.436225263727|-10.564695085036|-10.623501288271|-10.623501288271|-10.623501288271|-10.623501288271|-10.623501288271|-10.623501288271|-10.623501288271|-10.623501288271|-10.642635738376|||||||-10.642635738376|-10.642635738376|-10.868870890586|-10.868870890586|-10.982147844033|-10.982147844033|-10.982147844033|-11.24849781217|-11.307775117974|-11.419194170745|-11.634660505488|9.764682965492|9.764682965492|9.764682965492|-11.127249701135|-11.127249701135|-11.127249701135|-11.127249701135||-11.127249701135|-11.127249701135|-11.127249701135|-11.127249701135|-11.127249701135|-11.127249701135|-11.127249701135|-11.127249701135|-11.127249701135|-11.174721858361|-11.519690828697|-11.566487586184|-11.566487586184|-11.566487586184|-11.566487586184|-11.566487586184|-11.566487586184|-11.566487586184|-11.566487586184|-11.673041867565|-11.673041867565|-11.673041867565|-11.673041867565|-11.673041867565|-11.673041867565|-11.684743097474|-11.684743097474|-11.723608381703|-11.723608381703|-11.723608381703|-11.723608381703|-11.914564379006|-12.104516409006|10.384288547313|10.384288547313|10.384288547313|10.384288547313|10.384288547313|9.8219874146639|9.1533187498714|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-10.03995078747|-10.067168009994|-10.240186493394|9.0645182548112|9.0645182548112|9.0645182548112||||||8.5344648822751|8.196628303948|7.9568089595801|7.9275652690471|-8.4185135785839|-8.4185135785839|-8.4185135785839|-8.4185135785839|-8.4185135785839|||-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||-6.3660049739332|-6.4494502613778|-6.5460558279615|-6.5522842787218|-6.6386490290377|-6.6705678268352|-6.6705678268352|-6.6705678268352|-6.7295198489206|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609||6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|5.4334709665934|5.3977456116853|-6.3765422607567|-6.3765422607567|-6.3765422607567|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761||||-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-7.0222178119728|-7.0651452387199|-7.0651452387199|-7.1016533277797|6.1983468629552|6.1983468629552|5.878162871647|5.2679590768816|4.5682878833348|4.0886529663464||3.7118366801365|3.7091082870589|3.7091082870589|3.7091082870589|3.7091082870589|3.7091082870589|3.7091082870589|3.694186213567|3.694186213567|3.694186213567|3.694186213567|3.694186213567|3.694186213567|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|||||||-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.8370841831873|-3.9117602872528|-3.9641781170807|-3.9682446330223|-3.9682446330223|-3.980271706916|-4.0136352754711|-4.0862614950735||-4.0963370429301|-4.0963370429301|-4.0963370429301|-4.0963370429301|-4.1148190748717|-4.1331322338875|-4.147924638092|3.8467787298565|3.8467787298565|3.8467787298565|3.8467787298565|3.8467787298565|3.8467787298565|3.8467787298565|3.8254057665672|3.8254057665672|3.8215619480175|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0603121002684|-4.0681245812851|-4.0762495607223|-4.080277320421|-4.1086414750817|-4.1184905564788|-4.1361006405621|-4.1873340371218|-4.2475934826628|3.7565630317511||||||3.5628477468294|3.3809418031686|3.3022121511264|3.3022121511264|-3.430885741101|-3.430885741101|-3.430885741101|-3.430885741101|-3.430885741101|||-3.4678836361693|-3.4678836361693|-3.4743151682535|-3.484794645168|-3.4853274078917|-3.5115770743893|-3.5115770743893|-3.517307882685|-3.5343726008816|-3.5343726008816|-3.5343726008816|-3.5343726008816|-3.5843027796661|-3.6086697938613|-3.6135220000669|-3.6222466704497|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||-12.796348536816|-12.844276124467|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-13.088274106663|-13.316971312278|-13.325523387848|-13.355581614109|-13.491201715041|-13.625224303724|13.158550151188|13.158550151188|13.133389137408|13.040431815408|12.890479862715|12.768310984004|12.625345133|12.53558012662||12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.187475538131|12.187475538131|12.187475538131|12.187475538131|12.014417065378|11.837130269735|11.679033289716|11.583925682489|11.313806593621||||11.198674215437|11.096884716523|11.096884716523|11.096884716523|10.997094036222|10.920104796224|10.647894336706|10.56351170364|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-12.01307820137|-12.658420338185||11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.709409246603|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.625954139921|11.448838062522|11.29482006523|11.237345116197|11.237345116197|11.237345116197|11.237345116197|11.237345116197|11.19871663259|11.059129441298|11.021810651396|10.844789585112|-11.980160594505|-11.980160594505|-11.980160594505|||||||-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-11.980160594505|-12.307956404732|-12.353464356232|-12.353464356232|-12.359339049775|-12.359339049775|-12.774821232114|-13.114800981188||-13.437556376617|-13.66061863917|-13.699591071736|-13.699591071736|-13.803989683402|-14.117766365754|-14.635295798765|-14.956439683157|-15.036599262244|-15.324554981663|-15.686171917864|13.38855340752|13.38855340752|13.250614884529|12.992905143271|12.776561899726|12.376179769905|12.245755013792|12.169727865158|11.984141419661|11.776268612822|11.642520625812|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|10.932777156884|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.431019605522|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204||||||9.6851526624068|9.3551684605056|9.3551684605056|9.3551684605056|8.8140761308067|-9.4209992643402|-9.4209992643402|-9.4209992643402|-9.4209992643402|||-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4888326860517|-9.4888326860517|-9.4888326860517|-9.6537027598586|-9.730225536687|-9.81025035896|-9.8118330235979|-9.8118330235979
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.7528377917467|9.679819573634|9.5575775986172|9.4778636169938|9.4763492498579|9.4763492498579|9.4763492498579|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.234174269689|-10.354638225782|-10.439597746783|-10.532331463422|-10.65647856033|-10.751643671329|9.6653388279382|9.6653388279382|9.6653388279382|9.6653388279382|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054||9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|8.9535536237856|8.7950596752321|8.6678441302153|8.6214936327242|8.5811039155615|8.4490045116889|8.4033383844679|8.3348205882516|8.2531342327822|8.0351492895273||||-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-9.0153353087942|-9.3353727518232||-9.5529920209467|-9.5529920209467|-9.5529920209467|-9.5529920209467|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6229738270177|-9.6229738270177|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|||||||-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7464840894863|-9.7995857865593|-9.7995857865593|-9.7995857865593|-9.7995857865593|-9.7995857865593|-10.117872784643|-10.159849093752||-10.159849093752|-10.159849093752|-10.159849093752|-10.159849093752|-10.159849093752|-10.159849093752|-10.159849093752|9.3440107055838|9.3440107055838|9.3440107055838|9.3440107055838|9.3440107055838|9.3440107055838|9.2316786126224|9.0542327891564|9.0542327891564|8.9169255904329|8.8010280587025|8.6089199359491|8.6088544544144|8.6088544544144|8.6088544544144|8.5396121625576|8.5396121625576|8.5396121625576|8.5396121625576|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.4501381583249|-9.4501381583249|-9.5423757971697|-9.6015286380906|-9.695031423796|8.4587217368369|8.4587217368369|8.4587217368369||||||7.8602468214305|7.5597184721929|7.3182324029171|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|||-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596
07535|101057|/equities/linyang-electr|SHANGHAICOMP||5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6764407518802|5.6764407518802|5.615489575962|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311||-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7447322334876|-5.7902579270061|-5.8258419260113|-5.8742690334418|-5.8802986950453|-5.8831098179879|-5.9195663775407|-5.9578514458297|-5.9821213216119|-5.9821213216119|-5.9821213216119|-5.9983971177876|-5.9983971177876|-5.9983971177876|-5.9983971177876||||-6.0409967699911|-6.1155521383182|-6.346724376667|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.5752855179945|-6.7014285324061||-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9515535612639|-6.9633929221427|-7.0104363724695|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|-7.0418143242825|6.6983227597393|6.6983227597393|6.6983227597393|6.6983227597393|6.6983227597393|6.6983227597393|6.6983227597393|6.6983227597393|||||||6.6983227597393|6.6983227597393|6.6983227597393|6.6983227597393|6.6983227597393|6.6548030229318|-7.0666332549654|-7.0666332549654|-7.0666332549654|-7.0666332549654|-7.0666332549654|-7.1545925479026|-7.2201029835908|-7.2606699001754|-7.3557442042524|-7.3758270048758|-7.3886967526167|-7.3946632131702||-7.5168478472107|-7.5177751184826|-7.5177751184826|-7.5304049286177|-7.5304049286177|-7.5304049286177|-7.5304049286177|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6680843904486|-7.8078717473337|-7.8709686335799|-8.0321871502396|7.1833164986274|7.1833164986274|7.1833164986274||||||6.8775737082849|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|||6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6489370383371|6.6335640058534|6.6335640058534|6.4711824109837|6.4640913462953|6.4573236015457|6.336470659907|6.2227451893305|6.1536054183615|6.0740060331173|6.038340171371|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|11.957437821695|11.674374814904|11.641574183703|11.641574183703|11.41286001338|10.912183413631||10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.355759022111|9.2860608011042|9.2860608011042|-10.256063901505|-10.256063901505||||-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.471182040728|-11.051869211768||-11.754854372447|-11.931505127422|-11.960561138251|-12.017290227787|-12.359211251886|-12.5791238654|-12.7222070665|-12.7222070665|-12.7222070665|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|10.700088487297|10.700088487297|10.396692761277|10.396692761277|10.396692761277|10.396692761277|10.360670971398|10.360670971398|9.4751898177513|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|||||||-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-10.968434940272|-11.022647174846|-11.022647174846|-11.022647174846|-11.022647174846|-11.022647174846|-11.464052183375|-11.788391306384||-12.320990671034|-12.524803547437|-12.524803547437|-12.524803547437|-12.524803547437|-12.524803547437|-12.524803547437|-12.524803547437|-12.524803547437|-12.534511253636|-12.534511253636|-12.939456857355|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|11.330339752241|10.683382300443|10.683382300443|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.2956946431848|9.2403633107929|9.2403633107929|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.546752238602||||||7.7519464231537|7.1321630452525|6.7834109080735|6.7834109080735|6.3206195311365|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|||-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.2635527671664|-7.2683918808664|-7.3021020199155|-7.3473357917308|-7.5257847516918
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|-18.350724041909|-18.350724041909|-18.350724041909|-18.350724041909|-18.350724041909|-18.350724041909|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.711873108653|-19.101524837048|-19.373362231289|-19.599290185543|-19.701989603674|-20.328321298665|17.609071914625|17.609071914625|17.609071914625|17.482303716818|15.573114397437|14.830402336724|14.830402336724|14.830402336724||14.830402336724|14.830402336724|14.830402336724|14.584891118614|14.535708484456|14.535708484456|14.535708484456|14.481897947308|14.429331272969|14.404812620889|14.341458584215|14.286230377484|14.286230377484|14.286230377484|14.286230377484|14.085811036746|14.021496808306|14.021496808306|14.021496808306||||13.489441222367|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-15.097982305375|-15.685535742273||13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.840951148329|13.718279352517|13.625310357777|13.441988413677|13.441988413677|13.264398107455|13.264398107455|13.264398107455|13.264398107455|13.070998467257|13.044671865436|13.044671865436|13.044671865436|13.044671865436|13.044671865436|13.044671865436|13.044671865436|13.044671865436|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|||||||-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.227608934441|-14.230426136373|-14.230426136373|-14.230426136373|-14.230426136373|-14.230426136373|-14.527695143354|-14.884105695764||-15.10678441158|-15.186637855753|-15.186637855753|-15.186637855753|-15.186637855753|-15.324041977177|-15.392181871083|-15.392181871083|-15.392181871083|-15.392181871083|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.794206920911|-16.021341235162|-16.158712235558|-16.297972371859|-16.297972371859|-16.297972371859|-16.313858273606|-16.334842420265|-16.542603149067|-16.694003624|14.519915032994|14.519915032994|14.519915032994|14.519915032994|14.27179282825|14.27179282825|14.27179282825|14.27179282825|14.27179282825||||||13.117547338989|12.582274668511|12.480776257437|12.480776257437|12.480776257437|12.480776257437|12.480776257437|12.480776257437|12.480776257437|||12.480776257437|12.480776257437|12.480776257437|12.409196106506|12.127319675513|12.127319675513|12.127319675513|11.967021471735|11.78669034825|11.612989339411|-12.306866346154|-12.306866346154|-12.306866346154|-12.348136825699|-12.348136825699|-12.348136825699|-12.452206323346|-12.452206323346|-12.579673605717|-12.653084958325|-12.653084958325
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.519826138399|11.519826138399|11.519826138399|11.519826138399|11.519826138399|11.501473864341|11.354415690925|11.296016944809|11.230654066868|11.230654066868|11.230654066868|11.225171109114|10.980190034348|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.886198304451|10.886198304451|10.786886928652|10.72717050505|10.72717050505|10.72717050505|10.72717050505||10.72717050505|10.72717050505|10.72717050505|10.72717050505|10.612817616243|10.612817616243|10.612817616243|10.612817616243|10.579242011992|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333||||10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.327519388467|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.809887067086|-12.220871981493||10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.850922801215|10.741580991965|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.566953933856|10.566953933856|10.566953933856|10.566953933856|10.566953933856|10.566953933856|10.566953933856|10.566953933856|10.566953933856|10.566953933856|10.483281864746|-11.253176146726|-11.253176146726|-11.253176146726|||||||-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.253176146726|-11.526862548435|-11.733180706859||-11.853062291646|-11.853062291646|-11.855879360394|-11.855879360394|-11.889310366529|10.763651057604|10.763651057604|10.763651057604|10.763651057604|10.763651057604|10.763651057604|10.763651057604|10.763651057604|10.763651057604|10.758828629834|10.758828629834|10.616475941718|10.605248459164|10.605248459164|10.605248459164|10.586942681542|10.347714751816|10.347206246615|10.347206246615|10.347206246615|10.347206246615|10.159822880978|10.159822880978|10.159822880978|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755||||||9.5276999686984|8.9307782622209|8.6521331846997|-9.3964946736221|-9.3964946736221|-9.3964946736221|-9.3964946736221|-9.3964946736221|-9.3964946736221|||-9.5755499722035|-9.6483450881495|-9.6483450881495|-9.6483450881495|-9.6483450881495|-9.8026052042129|-9.8578950612945|-9.8832165631103|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.9616290884863|-10.076254243945|-10.081949626179|-10.160499902535|-10.214820391646|-10.214820391646
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||6.1891792282358|6.1891792282358|6.1891792282358|6.1891792282358|6.1713103171737|6.0947894119058|6.0442105954261|5.9735670824151|5.8628525225433|5.769280483117|5.6886450734296|5.6168276961819|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.5915269075178|5.4742702929868|5.4742702929868|5.4742702929868|5.2031737461704|5.2031737461704|5.2031737461704|5.2031737461704|5.2031737461704|5.0524155182991|5.0310172287793|5.0177968307966|4.8569964617087||4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.7873731942491|4.7026365434148|4.686818457866|4.6686873184578|4.4335412434887||||-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3979992637793|-5.7111101426195||4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.7891070364892|4.7217855982183|4.6919838909969|4.5505377456728|4.5449316087816|4.5449316087816|4.5449316087816|4.5449316087816|4.5319526008438|4.5319526008438|4.5259905955025|4.5259905955025|4.3765645457814|4.3765645457814|4.3765645457814|4.2500717323698|4.1584131101411|4.1254587813264|4.0908762885433|4.0908762885433|4.0908762885433|4.0908762885433|4.0908762885433|||||||3.8415290992902|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.7602013986842|-4.8468429517562|-4.8468429517562|-4.8468429517562|-4.8468429517562|-4.8468429517562|-5.0659368514811|-5.2040574405015||-5.2040574405015|-5.2040574405015|-5.2040574405015|-5.2040574405015|-5.2040574405015|-5.3300638301969|-5.6706265987953|4.9154739839448|4.9154739839448|4.9154739839448|4.9154739839448|4.9154739839448|4.9154739839448|4.9154739839448|4.8599713624201|4.7277457251241|4.5419395780222|4.3634332258576|4.3634332258576|4.3634332258576|4.3634332258576|4.3282591059333|4.1741765025066|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.0526180028714|4.0467976463942|3.9125528482495|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618||||||3.4995205270775|3.3483562058352|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|||3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.2876327037007
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||-14.367940125701|-14.45993321233|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|12.940762345007|-14.46144535724|-14.46144535724|-14.46144535724|-14.46144535724|-14.46144535724|-14.593471238953|-14.593471238953|-14.593471238953|-14.593471238953|-14.740522965173|-15.182248124789|-15.625830713589|-15.918700659362|-15.92911218282|-16.371374713918|-16.371374713918|-16.371374713918|-16.371374713918|-16.371374713918|-16.712083193484|14.48256992304|14.48256992304|14.48256992304||14.48256992304|14.48256992304|13.583967038919|11.873311152588|11.873311152588|11.873311152588|11.873311152588|11.873311152588|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004||||11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.506902942586||11.039336373991|-13.883044780899|-13.883044780899|-13.883044780899|-13.883044780899|11.865871012445|11.865871012445|10.956522955095|10.469470039115|10.103855520604|10.044283396798|9.7869815901448|9.7233130750314|9.6697922081038|9.6308804452733|9.5359783636548|9.4733096744195|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498|9.4459677984893|9.4459677984893|9.4459677984893|9.4459677984893|9.4459677984893|9.4459677984893|9.3488535671962|9.1237254440269|-9.8171689912137|||||||-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.8171689912137|-9.9685214277171|-10.080579465855|-10.122865776474|-10.217180392692|-10.217180392692|-10.277422849281|-10.401580536745||9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7696908081926|9.7351739835049|9.7351739835049|9.684081549038|9.6153154307963|9.6153154307963|9.6153154307963|9.6153154307963|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5715409512394|9.5715409512394|9.5715409512394|9.5715409512394|9.5715409512394|9.5715409512394|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.576079839154|-10.693422045624|-10.863246721598|-11.065274179614|9.7258306842603|9.7258306842603|9.7258306842603||||||9.092033582877|8.5900374054367|8.2508489613982|-8.9342921467475|-8.9342921467475|-8.9342921467475|-8.9342921467475|-8.9342921467475|-8.9342921467475|||-9.0431020228788|-9.1340155268801|-9.1340155268801|-9.2083500916309|-9.2665007969347|-9.4505561083122|-9.5383959047843|-9.5865507382871|-9.7039451884695|-9.8993842124352|-9.9702886356995|-9.9702886356995|-10.281431755985|-10.751590659845|-10.849545190321|-10.993939450037|-11.141838989449|-11.141838989449|-11.295932568656|-11.439924652429|-11.566583402788
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.197849005452|32.197849005452|32.197849005452|31.999275757197|31.994749891894|31.449168165676|31.391816310259|31.391816310259|31.391816310259|31.391816310259|31.391816310259|31.159238581494|31.109155183187|30.660340893076|30.660340893076|30.660340893076|29.859214290531|29.859214290531|29.859214290531|29.859214290531|29.859214290531|29.859214290531|29.859214290531|-33.322363508427|-33.322363508427|-33.322363508427||-33.322363508427|-33.322363508427|-33.322363508427|-33.66262683679|-34.341252642752|-34.950279586714|-35.874199515362|-36.451332125156|-36.897036059133|-37.205040701486|-37.727517255855|-37.727517255855|-38.102005373893|-38.102005373893|-38.102005373893|-38.691116743019|-39.320843897807|-39.320843897807|-39.320843897807||||-39.320843897807|-39.795383888866|-41.037650062404|-42.98405472632|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|34.628216891266|30.209684536167|29.529611186848|29.529611186848|29.529611186848||29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.17568119882|26.702643984951|26.702643984951|26.702643984951|26.702643984951|26.341827730776|26.19152471313|26.19152471313|26.19152471313|25.754470949803|25.684968239107|25.04932928803|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|||||||-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-27.841254097342|-28.453060739702|-28.828401160976|-28.883222236391|-29.212469672888|-29.591077592339|-29.735085463486|-30.543984810469||28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.330085624163|28.330085624163|27.870651524271|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.888523630832|-34.20033749795|-34.20033749795|-34.995930981372|30.140394228803|30.140394228803|29.339327938144||||||25.910918693614|23.222687594176|21.280763802794|-24.586312847009|-24.586312847009|-24.586312847009|-24.937363254177|-24.937363254177|-24.937363254177|||-25.154683057009|-25.154683057009|-25.154683057009|-25.154683057009|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.72390990727|-25.833788718039|-26.142543621918|-26.496158833923|-27.000732681953|-27.609147148886|24.775370671602|24.775370671602
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||3.6566188637819|3.6566188637819|3.6566188637819|3.6566188637819|3.6506760278232|3.6506760278232|3.6506760278232|3.6506760278232|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.5849340808712|3.5415933940502|3.5095482240884|3.4639424892232|3.4416027567967|3.4378919228562|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.4127499138772|3.4119443137844|3.3821602220226|3.3546225489167|3.3456917803583|3.3061010269836||3.3061010269836|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2544223131401|3.2115803627684|3.176827576979|3.176827576979|3.1303639844877|3.1204043975387|3.1200670728607|3.1200670728607|3.0934161592319|3.0934161592319|3.0358205587289||||3.0358205587289|3.0358205587289|3.0358205587289|3.0358205587289|3.009037844269|3.009037844269|2.9844865577403|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.4130119589329|-3.5455688798163||3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.2043726364767|-3.5196472150948|-3.5196472150948|-3.5196472150948|-3.5196472150948|-3.5196472150948|-3.5360459892428|-3.5360459892428|-3.5633844367306|-3.5887604942632|-3.5986549975342|-3.5986549975342|-3.6196166808811|-3.6270492225844|-3.6270492225844|-3.6270492225844|-3.6270492225844|-3.6270492225844|-3.6270492225844|-3.6328325039764|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6652819853738|-3.6788163008125|||||||-3.6788163008125|-3.6788163008125|-3.729138411015|-3.729138411015|-3.729138411015|-3.729138411015|-3.729138411015|-3.729138411015|-3.729138411015|-3.729138411015|-3.729138411015|-3.8373760127687|-3.8782044969173|-3.8782044969173|-3.8782044969173|-3.9424494463174|-4.2010550055204|3.6444811723115||3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.6444811723115|3.4094233933955|3.2510259619321|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.1816711373757|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604||||||2.8971785257695|2.7485316274826|2.6650390902498|2.6650390902498|2.5125726513602|2.5125726513602|2.5125726513602|2.5125726513602|2.5125726513602|||2.4659024771718|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7389206652328|-2.7389206652328|-2.7389206652328|-2.7389206652328|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||-11.47636395774|-11.545404607297|-11.578153947549|-11.578153947549|-11.722393410688|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|10.936499352975|-11.83317990739|-11.83317990739|-11.83317990739|-11.83317990739|-11.83317990739|-11.861782513621|-11.861782513621|-11.861782513621|-11.913647663332|-12.041275302278|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274||11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.225416133383|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375||||11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|10.954645958677|10.714051024931|10.710598143063|10.710598143063||10.710598143063|10.668442311245|10.578269656453|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-11.062281563149|-11.074537993627|-11.074537993627|-11.074537993627|-11.074537993627|-11.074537993627|-11.074537993627|-11.115835149346|-11.115835149346|-11.115835149346|-11.115835149346|-11.201093011504|-11.201093011504|-11.253436889257|10.48438081437|10.48438081437|10.48438081437|10.48438081437|10.48438081437|10.48438081437|10.48438081437|10.48438081437|10.48438081437|10.424945670795|-11.430667035324|-11.430667035324|-11.430667035324|-11.430667035324|-11.430667035324|-11.430667035324|-11.430667035324|||||||-11.430667035324|-11.430667035324|-11.430667035324|-11.430667035324|-11.58534859005|-11.58534859005|-11.58534859005|-11.58534859005|-11.58534859005|-11.58534859005|-11.609276859666|-11.904751716614|10.577331887971|10.577331887971|10.577331887971|10.577331887971|10.577331887971|10.577331887971||10.577331887971|10.451922914796|10.451922914796|10.451922914796|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.375248251136|10.318608877589|10.085120807676|-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.227999004732|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.273827055453|-11.330363038909|-11.432070259398|-11.729523080528|-12.176136063139|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233||||||10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|||10.495280509577|10.440593007888|10.440593007888|10.362892320232|10.362892320232|10.270436051241|10.125484257662|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8534125326923|9.8534125326923|9.8534125326923|9.8265695570632|9.7728550697613|-10.892303295366|-10.892303295366
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|-10.199930437369|-10.199930437369|-10.199930437369|-10.199930437369|-10.199930437369|-10.199930437369|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218||-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.289244831963|-10.348049628916|-10.360095370248|-10.360095370248|-10.360095370248|-10.360095370248|-10.360095370248|-10.360095370248|-10.391217351439|-10.438574712015|-10.53147344465|-10.53147344465|-10.53147344465|-10.53147344465||||-10.596081467414|-10.619535309236|-10.867816772903|-10.97757423238|-11.097304374157|-11.257560975219|-11.427845273708|-11.463717127613|-11.57635217328|10.234073869762|10.234073869762|10.234073869762|10.234073869762|10.234073869762|10.234073869762|10.234073869762|9.6699674771861|9.6699674771861||9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|||||||-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.716796605415|-9.8264405646003|-9.95326735334|-10.011408136469|-10.123787030227|-10.124207718115|-10.224119697391|-10.3046780876||-10.3046780876|-10.3046780876|-10.3046780876|-10.3046780876|-10.3046780876|-10.329087024671|-10.356208065861|-10.438008974783|-10.443343585059|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.567109190078|-10.645320116555|-10.645320116555|-10.757578252726|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022||||||9.503557510945|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|||9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.1219128040609|9.0415695936744|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.8142314260002|9.2281406820862|9.2281406820862|9.2281406820862|9.2281406820862
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||26.602202550523|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-31.302596913966|-31.302596913966|-31.302596913966|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-32.158214655267|-32.445326652481|-32.445326652481|-32.589251878476|-32.799724237362|-33.223582630068|-33.820647324357|-34.37016369373|-34.977404133815|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972||30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|29.570004703208|29.570004703208|29.570004703208|29.570004703208|29.195558602726||||26.565621648801|23.971801848956|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-32.954253126685|-34.865836701464||28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|25.650275395711|25.650275395711|25.650275395711|25.650275395711|25.650275395711|25.650275395711|25.650275395711|25.650275395711|25.650275395711|25.650275395711|25.285861728809|22.507067943306|22.112297986052|20.604522680836|20.604522680836|20.604522680836|20.604522680836|19.887802414979|19.175817111475|19.175817111475|19.175817111475|19.175817111475|||||||19.175817111475|19.175817111475|19.175817111475|-20.560337522805|-20.560337522805|-20.560337522805|-20.560337522805|-20.560337522805|-20.560337522805|-20.560337522805|-20.560337522805|-20.564173496065|-20.564173496065|-20.564173496065|-20.929226107432|-20.929226107432|-21.291660889434|-21.291660889434||-21.291660889434|-21.291660889434|-21.291660889434|-21.291660889434|-21.291660889434|-21.821845063951|-22.552605215472|19.02708574302|19.02708574302|19.02708574302|19.02708574302|19.02708574302|19.02708574302|19.02708574302|18.423428069298|18.261030844786|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.027502925432|18.027502925432|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.7967806575||||||16.890867948234|15.849853780203|14.839837792111|14.547598470795|14.199997730151|14.199997730151|-16.125023819761|-16.125023819761|-16.125023819761|||-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.39333734962|-16.55148639119|-16.618317650825|-16.91479746398|-17.050330284533|-17.179811666737|-17.563124336942|-17.791950963628
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.663863465534|15.663863465534|15.65611485851|15.65611485851|15.65611485851|14.987350245451|14.840389962699|14.682655223769|14.5635060034|14.502041491721|14.502041491721|14.502041491721||14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.392824023801|13.98277686363|13.98277686363|13.98277686363|13.98277686363|13.978085340455|13.836205603232|13.828006613641|13.707229574951|13.643032772047|13.51336985904||||13.260966579981|13.087185163042|13.04899347508|13.04899347508|12.906659955052|12.776288688478|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.327163509668|-15.284070496362||-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.985854474621|-16.019282649973|-16.199228845313|-16.199228845313|-16.199228845313|-16.380254730334|-16.439171880208|-16.578604353166|-16.578604353166|-16.578604353166|-16.578604353166|-16.578604353166|-16.886227542268|-17.55914119229|15.290688522415|15.290688522415|15.290688522415|15.290688522415|15.290688522415|15.290688522415|||||||15.290688522415|15.290688522415|15.290688522415|15.290688522415|15.290688522415|14.623542688242|-17.025969471303|-17.025969471303|-17.025969471303|-17.025969471303|-17.025969471303|-17.667188023823|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419||14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.932850347419|14.85407429671|14.85407429671|14.250174748451|14.250174748451|14.250174748451|14.250174748451|14.250174748451|14.250174748451|14.250174748451|13.963526765009|13.171697660178|13.043552500108|12.464941339864|12.464941339864|12.464941339864|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.383570569319|12.383570569319|12.149523198121|12.06786386073|12.06786386073|12.06786386073|11.720405118336|10.395449868695|10.209388670939|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532||||||9.4757171670663|8.8991299779401|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|||-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.1050516944919|7.1031504744112|7.1031504744112|7.0757226274874|6.9935808497962|6.8978673173649|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628||6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.3745749289697|6.3745749289697|6.3745749289697|6.3567498055769|6.1663887067716|6.1011984516293|6.1011984516293|6.1011984516293|5.8485539675984||||5.6513775106365|5.6513775106365|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.5516309236847|-6.8557009669766||-7.1724456650929|-7.3166063475296|-7.4695626284993|-7.5711808498608|-7.8685342797424|-8.1650379773407|-8.7467088562944|7.7434460019503|7.7434460019503|7.4871628389793|6.3107361645651|6.2086862305006|6.2086862305006|6.1629850841452|5.930788687839|5.930788687839|5.930788687839|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296|5.8546385994269|5.8546385994269|5.8546385994269|5.8546385994269|5.8546385994269|5.8546385994269|5.7008441056903|5.7008441056903|5.7008441056903|5.7008441056903|5.7008441056903|5.6776044728685|-6.3163538298386|-6.3163538298386|-6.3163538298386|||||||-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.3163538298386|-6.4631710407224|-6.5631121437597|-6.5631121437597|-6.5711878661814|-6.5711878661814|-6.8318752585189|-7.0048613347761||-7.0900965383634|-7.0900965383634|-7.0900965383634|-7.0900965383634|-7.0900965383634|-7.2506629284868|-7.4596251709207|6.6623761830834|6.6623761830834|6.6623761830834|6.6623761830834|6.6623761830834|6.6623761830834|6.6623761830834|6.6168841915988|6.6168841915988|6.5002169281875|6.5002169281875|6.5002169281875|6.5002169281875|6.4569075273844|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773||||||5.9487408947472|5.6341566323709|5.4401738907972|5.4024153844161|5.2467037434654|5.2467037434654|5.2467037434654|5.2467037434654|5.2467037434654|||5.2467037434654|5.2467037434654|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.1482686206143|-6.1623232618173|-6.1623232618173|-6.1623232618173|-6.1635546763605|-6.1635546763605|-6.1635546763605|-6.1635546763605|-6.3406160495751|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||-6.12603102116|-6.1883679273858|-6.207075715411|-6.2384884420593|-6.2384884420593|-6.2433204985945|-6.3053557715248|-6.3653952370563|-6.436550432938|-6.5288894521083|-6.5288894521083|-6.6570240699319|5.9095699199591||5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.731744224115|5.6624936332126|5.6149931207652|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.4697160979953|5.2954520380603|5.2954520380603|5.2091382771494|5.2091382771494|5.1238128439588|5.1238128439588|4.9775698732449|4.9143453467424|4.9143453467424|4.8087171833311||4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6726695471671|4.5835218621257|4.4029282612274|4.4029282612274|4.3583686227502|4.3583686227502|4.3481872738403|4.3302080566135|4.2835294636606|4.2835294636606|4.2835294636606||||4.2835294636606|4.2835294636606|4.2835294636606|4.2835294636606|4.1983661025232|4.1531844237851|4.0630095895769|4.0630095895769|4.0630095895769|4.0630095895769|4.0155664215089|3.9761846605938|-4.4395170820221|-4.4395170820221|-4.4395170820221|-4.4395170820221|-4.555019075392|-4.7444654909751||4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4209624909682|4.3488472460954|4.3003857134943|4.2820949023702|4.2438749715748|4.2438749715748|4.2438749715748|4.2438749715748|4.2438749715748|4.2438749715748|4.2438749715748|4.2438749715748|4.2438749715748|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.2360834523086|4.1567592272101|4.0919547223315|||||||4.0627273346831|4.0493206459774|4.0493206459774|4.0493206459774|4.0493206459774|4.0493206459774|4.0493206459774|4.0453563485425|-4.465386409695|-4.465386409695|-4.465386409695|-4.465386409695|-4.465386409695|-4.465386409695|-4.465386409695|-4.4832071542023|-4.5885635746053|-4.6784041339083||4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.1680180766449|4.0350200841014|4.00946656302|3.9938519115292|3.8731932424712|3.8731932424712|3.8731932424712|3.8731932424712|3.794659405197|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.5692033292894|3.5491147838306|3.4440163597213|3.4055736842803|3.3668193232194|3.3668193232194|3.2275769987785|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836||||||3.048070971401|2.992301177351|2.890334539246|2.8420384776056|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|||2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7670608904397|2.659070392982|-2.9855305764775|-2.9855305764775|-2.9855305764775|-2.9855305764775|-2.9855305764775|-2.9855305764775|-3.0550339325379|-3.0911489310211|-3.0960198623113|-3.0960198623113|-3.0960198623113
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0540385394401|-2.0933761363898|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867||1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.6910046813786|1.6288941632708|1.5976602182344|1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419||||1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419|1.5235353411809|-1.9973019985045|-1.9973019985045|-2.0075577594268|-2.0233974895463|-2.0278422181245|-2.0278422181245|-2.0278422181245|-2.0278422181245|-2.0278422181245|-2.1276024982263|-2.2892460803327||1.8131785589334|1.8131785589334|1.8131785589334|1.8131785589334|1.8131785589334|1.7407540102664|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6429916449572|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|-1.8421925992199|||||||-1.8421925992199|-1.8421925992199|-1.8824362655953|-1.8871513230355|-1.910050025691|-1.910050025691|-1.910050025691|-1.910050025691|-1.910050025691|-1.910050025691|-1.910050025691|-1.9867222674571|-2.0031775941681|-2.0031775941681|-2.0031775941681|-2.0031775941681|-2.0751973710933|-2.1357747870991||-2.150860914291|-2.18151212699|-2.2243977351785|-2.2243977351785|-2.2721085398066|1.9640804408308|1.9640804408308|1.9640804408308|1.9640804408308|1.9640804408308|1.9640804408308|1.9640804408308|1.9640804408308|1.9640804408308|1.9256450068416|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3184756707626|-2.3184756707626|-2.3184756707626|-2.3184756707626|-2.3321951772854|-2.3668834993227|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.6696208083137|1.5412453637636|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963||||||1.4340826991367|1.3400918712403|1.2631381009569|1.2631381009569|1.21904239771|1.211952801965|1.211952801965|1.211952801965|1.211952801965|||1.211952801965|1.211952801965|1.1543058974954|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.3152662142371|-1.3230735377311|-1.3523039371702|-1.3545607257749|-1.3545607257749
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||9.1143513172708|9.069450607818|9.069450607818|9.069450607818|9.069450607818|9.069450607818|9.069450607818|9.0049450032375|8.8454939118648|8.8188200575364|8.8188200575364|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.7634749412935|-9.9910828272944|-10.136203783579|-10.283003826745|-10.317782476884|-10.330869122062|-10.427863080455|-10.427863080455|-10.445958675226|-10.486510474382|-10.486510474382|-10.486510474382|-10.486510474382|-10.661998226574||-11.025235602514|-11.257404377346|-11.48521116297|11.665164968255|11.275183488796|11.249092845861|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.113602016183|10.976223996184|10.888425171255|10.888425171255|10.788250724341|10.643055747908||||-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.714662438711|-12.049624211348||-12.74441244651|-12.74441244651|-12.74441244651|-12.74441244651|-12.96712475407|-13.19958311306|-13.208707948587|-13.208707948587|-13.208707948587|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|||||||-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|-13.27553814341|-13.733931153895|-14.110479401087|-14.385532801389|-14.644480644596|-16.13053431658|13.964962586782|12.402180045867|10.941311458773|9.3235921299851|9.3235921299851|9.3235921299851||9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.3235921299851|9.2634351426138|9.1583068567193|9.1583068567193|9.1583068567193|9.1583068567193|9.1583068567193|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.408022952806|8.2316849893617|8.2316849893617|8.2316849893617|8.2316849893617|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441||||||7.5834893256543|7.1077658368611|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|||-8.0356897778901|-8.1078871228798|-8.1078871228798|-8.1078871228798|-8.1078871228798|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.4738200340903|-8.505911155347|-8.6410626813266|-8.6410626813266|-8.7831640857352
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||26.518027917049|26.518027917049|25.881697380434|25.56276548815|25.56276548815|25.56276548815|25.56276548815|25.56276548815|25.56276548815|25.034185075232|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.509904954534|24.148783893167|23.834053922066|23.834053922066|23.625060320307|23.585066954747|-25.749899552642|-25.749899552642|-25.749899552642|-25.749899552642|-25.982110525037|-26.379567279711|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845||24.172582505845|23.976202618969|23.828672766703|23.828672766703|23.828672766703|23.57408150039|23.446887393519|23.446887393519|23.446887393519|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949||||-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.055668273447|-26.397410515147|-26.491669670804|-26.491669670804|-26.491669670804|-26.491669670804|-26.491669670804|-27.02241062242|-27.972678121794||25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.427453133012|25.153282479605|24.728646521393|24.204680437074|24.204680437074|24.204680437074|24.204680437074|24.204680437074|24.204680437074|24.204680437074|24.033371765214|24.033371765214|23.808398404884|23.808398404884|||||||23.808398404884|23.808398404884|23.625999202516|22.897221183541|-25.690233976453|-25.690233976453|-25.690233976453|-25.690233976453|-25.690233976453|-25.690233976453|-25.690233976453|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981||23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|23.104536182981|22.747818875425|22.447507486903|22.447507486903|22.447507486903|22.410564115934|21.795071155156|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.745905641257|-25.034339325891|-25.080932185899|-25.322147419994|-25.486829919887|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673||||||21.245256386094|20.239728037839|19.554355488301|19.554355488301|19.220741372437|19.220741372437|19.220741372437|19.220741372437|19.220741372437|||19.220741372437|19.220741372437|18.90514097368|18.90514097368|18.90514097368|18.90514097368|18.90514097368|18.889852484909|18.889852484909|-21.730699817147|-21.730699817147|-21.730699817147|-21.730699817147|-21.918000847991|-22.196111845635|-22.439567750982|-22.785630219834|-22.8768119742|-23.136457329494|-23.631619856868|-23.835133682924
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||-4.4315608665485|-4.4628453701888|-4.5242728624249|-4.5425254143504|-4.5783615683215|-4.5909574401265|-4.6138415217273|-4.6392682790616|-4.674186891964|-4.6790963749653|-4.6873294623435|-4.7448102933102|-4.7886890158504|-4.7886890158504|-4.7886890158504|-4.7886890158504|-4.8657652256058|-4.9952946898193|-5.0169943170251|-5.2444378089575|-5.6638199434974|5.0935331863057|4.5517035636517|3.8602264626393|3.5635849086851|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911||3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.3913543055752|3.3548381141268|3.3109311187094|3.2821457610998|3.2791211652544|3.2791211652544|3.2791211652544|3.2791211652544|3.2492855080591|3.2492855080591|3.1217649593108||||3.1217649593108|3.1217649593108|3.1217649593108|2.9986279026395|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.3405147081988|-3.4883497430635||-3.6542774122901|-3.6686758943481|-3.6686758943481|-3.6818621366204|3.2998250967201|3.2998250967201|3.2998250967201|3.2998250967201|3.2998250967201|3.2998250967201|3.1431388993987|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|||||||-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.4359239241553|-3.4557415862289|-3.4557415862289|-3.4557415862289|-3.4557415862289|-3.5469351763424|-3.6393724144495||-3.7476360732755|-3.7488558134371|-3.7488558134371|-3.7488558134371|-3.7609510643541|-3.8438343983292|-3.908149240348|3.3721047992863|3.3721047992863|3.3721047992863|3.3721047992863|3.3721047992863|3.3391416950184|3.3391416950184|3.3040637228172|3.3040637228172|3.2739597661938|3.2381782426122|3.2381782426122|3.2381782426122|3.2381782426122|3.1535313806802|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1386242941546|3.1386242941546|3.0984713187403|3.0921904103167|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4065835202058|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958||||||2.8528493308691|2.7020548873111|2.6039564394858|-2.8522885600061|-2.8522885600061|-2.8522885600061|-2.8522885600061|-2.8522885600061|-2.8522885600061|||-2.9028414516376|-2.9028414516376|-2.9028414516376|-2.9028414516376|-2.9028414516376|-2.9181572230576|-2.9335080287984|-2.9583422499819|-2.9691019751201|-2.9691019751201|-2.9691019751201|-2.9691019751201|-2.9691019751201|-2.9947763058887|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8012403553309|7.8012403553309|7.7630446824302|7.7522713776948|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.2657355031662|-8.429150841997|-8.5751676806321|-8.635741261256|-8.739712745627|-8.7935697046477|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483||-8.862618866136|-8.9501316708219|-9.0291733312073|-9.0291733312073|-9.0291733312073|-9.0291733312073|-9.1996369679176|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627||||8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|7.6662742425128|7.5208603860188|7.4416172947472|7.4416172947472|-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.4521756637944||-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.5179728919547|8.0700304845659|7.5155891157618|7.2639880155447|7.1112816360272|7.1112816360272|7.1112816360272|7.1112816360272|7.1112816360272|7.1112816360272|7.0992017881381|7.0722040311773|7.0722040311773|7.0722040311773|7.0059311851405|7.0059311851405|6.9277011006566|6.8946680061786|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.8903871281652|6.798763379312|6.6919590729878|6.6166212314152|6.5590406216384|6.5590406216384|||||||6.5590406216384|6.5590406216384|6.5590406216384|-7.1207343976907|-7.1207343976907|-7.1207343976907|-7.1207343976907|-7.1207343976907|-7.1207343976907|-7.1207343976907|-7.1207343976907|-7.2180381528992|-7.2750423211144|-7.4017728619842|-7.4017728619842|-7.4017728619842|-7.4886364995405|-7.592929502214||-7.6676996768459|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|7.0416324647377|6.9540358419893|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5428645220469|-7.5698494477482|-7.6598328002527|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885||||||6.4659473973089|6.1943858550184|5.9782537469884|5.9782537469884|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|||5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744
07554|100448|/equities/js-sunshine|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.608526037287|11.608526037287|11.595278814192|11.595278814192|11.473087658214|11.216115444815|11.216115444815||11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815||||11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.090683427029|10.954648563788|-12.506272581768|-12.506272581768|-12.506272581768|-12.506272581768|-12.506272581768||11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.137626278607|11.137626278607|11.137626278607|11.099661441752|11.099661441752|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|||||||-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-11.87435660769|-12.097618531402|-12.232282194003|-12.232282194003|-12.232282194003|-12.271980374504|-12.556644750358|-12.704252656008||-12.704252656008|-12.770281031954|-12.80510004463|-12.80510004463|-12.828444199454|11.567319298274|11.567319298274|11.567319298274|11.567319298274|11.567319298274|11.567319298274|11.567319298274|11.567319298274|11.248688433443|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.427494049741|-12.509437561778|-12.647708734702|-12.792454067017|-13.212726291843|11.020303848907||||||10.659226447922|10.025807096541|9.5708966277049|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|||9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5134346882215|9.3554831522163|9.1807199840998|-9.9650342813769|-9.9650342813769|-9.9650342813769|-9.9650342813769|-10.107260371981|-10.13698802384|-10.13698802384|-10.395542043142|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||-6.1857887873048|-6.1857887873048|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001||5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.6244265870069|5.6244265870069|5.5949187627341|5.4899020176073|5.4899020176073|5.4899020176073|5.4148911349134|5.2992068073779|5.2992068073779||||5.2992068073779|5.2992068073779|5.2992068073779|5.2992068073779|5.2992068073779|5.2992068073779|5.2667764643785|5.2667764643785|5.2667764643785|5.2667764643785|5.2667764643785|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156||5.1720207175156|-5.9665419906391|-5.9665419906391|-5.9665419906391|-6.0878244075525|-6.1453606456903|-6.1837783883122|-6.1837783883122|-6.2164207112025|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.6744241417042|5.6193600694991|5.1532713248211|-6.1608887265679|-6.1608887265679|-6.1608887265679|-6.1608887265679|-6.1608887265679|||||||-6.1608887265679|-6.1608887265679|-6.2484129028485|-6.2484129028485|-6.2484129028485|-6.2484129028485|-6.2484129028485|-6.2484129028485|-6.2484129028485|-6.2484129028485|-6.2484129028485|-6.527681014821|-6.6474236359034|-6.6588040049246|-6.6778445929867|-6.6778445929867|-7.0059386591759|-7.1942757814685||-7.1942757814685|-7.1942757814685|-7.1942757814685|-7.1942757814685|-7.1942757814685|-7.2597506277605|-7.4719450995706|-7.4969695700272|-7.4969695700272|-7.7827439190132|-8.0202708378084|-8.3319678455202|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.4808850861937|-8.5364629134904|-8.5364629134904|-8.73254686341|-8.73254686341|-9.2856072424222|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|6.782440195521|-8.9519258982357|-8.9519258982357|-9.0504734523226|7.5910816595965|7.5910816595965|7.2423133238613|6.5670146262711|5.9260674803426|5.9260674803426|5.2556306354393|4.5373672635676|3.8820748496189|-4.6593900966199|-4.6593900966199|-4.6593900966199|-4.7237667560083|-4.7875186071906|-4.8272426775333|-5.0463807506955|4.1307024990584||||||4.1307024990584|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.6026440850637|-4.6026440850637|||-4.6390488933349|-4.6811653851165|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||-5.7005060440483|-5.741117690027|-5.8006862247656|-5.8190959917914|-5.8701064307834|-5.8723405157356|-5.9026005836359|-5.9036425685725|-5.9036425685725|-5.9926993277612|-5.9926993277612|-5.9926993277612|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0115725304301|-6.0499124280621|-6.0499124280621|-6.0499124280621|-6.0685894215559|-6.0736855626609|5.8176226217983|5.7379139352108||5.6243486855057|5.5687208146549|5.52746753899|5.4821862932459|5.4457240129714|5.4457240129714|5.3452489138979|5.2672750474822|5.2672750474822|5.2672750474822|5.2672750474822|5.2672750474822|5.2453056708322|5.1558951951118|5.1415502337451|5.0728336735826|5.0157130846878|-5.2922932972929|-5.2922932972929||||-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.2922932972929|-5.373659358027|-5.3940658145507||5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0990664589642|5.0545181023014|5.0444645867229|5.0294053008689|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|5.0069612182762|4.9838458341124|4.9747276329009|4.9747276329009|4.9747276329009|4.9747276329009|4.9747276329009|4.971869133297|4.971869133297|4.971869133297|4.971869133297|||||||4.971869133297|4.9118132508992|4.9118132508992|4.9118132508992|4.9118132508992|4.8970150326357|-5.2472160373021|-5.2472160373021|-5.2472160373021|-5.2472160373021|-5.2472160373021|-5.368573377959|5.0219616969107|5.0219616969107|5.0219616969107|5.0219616969107|5.0219616969107|5.0219616969107||5.0219616969107|5.0219616969107|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|5.0060784118157|4.9955284851546|4.9955284851546|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388||||||4.7193345313988|4.5103716061868|4.3993017592207|4.2975574509055|4.1378415707913|-4.4841177940891|-4.4841177940891|-4.4841177940891|-4.4841177940891|||-4.5106865300653|-4.5352073128486|-4.5641189609925|-4.6112432518447|-4.6902702427401|-4.7969670402225|-4.838852099491|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463
07558|100434|/equities/wuzhong|SHANGHAICOMP||-1.4982757486479|-1.5029330741203|-1.5029330741203|-1.5777034506572|-1.6530037837308|-1.7288931295917|-1.812103422223|-1.8956705019854|-1.9796339191753|-2.0707042921206|-2.1618936844027|-2.2598818879829|-2.3576464765057|-2.4618295158264|-2.565366052402|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.7207245517071|-2.7315734198427|-2.7315734198427|-2.7789703796016|-2.7921892613952|-2.8590991994611|-2.9222025656139|-2.9222025656139|-2.9222025656139|-2.9222025656139|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828||-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-3.0297174114825|-3.2185747776695|-3.4256386794722|-3.4551094846563|-3.4551094846563|-3.6134549596394|-3.7360611997804|-3.9300678927326|||||-4.1356310533841|-4.4795899840814|-4.8417667252732|-5.1657225947911|-5.1657225947911|-5.1657225947911|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.4216824107221|-5.7302026277175||-6.066710269208|-6.066710269208|-6.066710269208|-6.066710269208|-6.2300744642388|-6.2300744642388|-6.328980868438|-6.328980868438|-6.5144233365623|-6.7271369982393|-6.7548512590788|-6.7548512590788|-6.7548512590788|-6.7548512590788|-6.7548512590788|-6.8676125620098|-7.0956806445884|-7.2657563713709|-7.3948225096322|-7.3948225096322|-7.4836916212082|-7.5022732715843|-7.5022732715843|-8.0075259187749|-8.2683622019082|-8.9215138374203|8.6508947207555|8.6508947207555|8.6508947207555|8.6508947207555|8.6508947207555|8.6508947207555|8.6508947207555|8.6508947207555|8.6462535236292|8.6462535236292|8.6462535236292|8.6462535236292|8.6462535236292|-9.3603437526333|-9.3603437526333|-9.3603437526333|||||||-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.3603437526333|-9.6231595259362|-9.7896218014485|-9.855690765461|-9.9529898962275|-10.094988540466|-10.133876062825|-10.291946377522||-10.291946377522|-10.337367600383|-10.337367600383|-10.337367600383|-10.436519589889|-10.466133398997|-10.674036709453|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.883452628553|-11.030046365108|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234||||||9.022591124354|8.4989902293|8.0756668145903|8.0756668145903|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|||-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.8464029746065|-8.8471138959471|-9.0134603188373|-9.1155111707954|8.2143686501503|8.2143686501503|8.2143686501503
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||-43.991928200727|-44.083807738628|-44.534232651753|-44.909704353591|-46.150225270877|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|42.81077109607|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|41.51422592899||40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.59159975986|39.890113523055|39.673459029251|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627||||-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-45.222224048787|-47.362469995479||-51.001636439407|-51.72404048823|-51.894487464679|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.855453958033|-52.855453958033|-52.855453958033|-52.855453958033|-52.855453958033|-53.839394134414|-54.239327901084|-55.357030543441|-55.500007832321|-55.500007832321|-55.500007832321|47.834949557077|47.834949557077|47.834949557077|47.834949557077|47.834949557077|47.834949557077|47.834949557077|47.834949557077|47.834949557077|45.692722118287|45.692722118287|45.692722118287|45.692722118287|45.692722118287|45.692722118287|45.692722118287|45.692722118287|45.692722118287|45.692722118287|44.006862144931|44.006862144931|||||||44.006862144931|44.006862144931|44.006862144931|44.006862144931|44.006862144931|44.006862144931|42.456682653171|42.456682653171|42.314646476885|41.643714381699|41.643714381699|41.643714381699|41.183570916392|41.147065583505|-47.323145059509|-47.323145059509|-47.323145059509|-47.323145059509||-47.323145059509|-47.791271796671|-48.146414667199|-48.673236111613|-49.430819648075|-49.457578175121|-50.26063928875|-50.948816255687|-50.948816255687|-51.113019930317|-51.113019930317|-51.113019930317|-51.206014119934|-51.206014119934|-51.206014119934|-51.206014119934|-51.206014119934|-51.206014119934|-51.206014119934|-52.003574899889|-52.003574899889|-52.003574899889|-52.003574899889|-52.003574899889|-52.003574899889|-52.90174797294|-55.375832327179|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|46.428152510337|44.121279871918|44.031095925578|44.031095925578|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-52.581234600859|-54.809705366379|46.405401982255|46.405401982255|46.405401982255|46.405401982255|46.405401982255||||||42.449336358118|39.159817717923|37.105909584245|36.534343982495|35.458019934511|35.458019934511|35.355575255129|34.816046416552|34.816046416552|||34.816046416552|34.816046416552|34.816046416552|34.816046416552|34.816046416552|34.816046416552|34.630607697468|33.60011958756|33.121506392685|33.121506392685|33.006127971929|-36.649782356061|-36.649782356061|-36.649782356061|-37.161979022332|-37.619976589755|-38.287196872053|-39.326885803339|-39.915984268318|-40.558088370255|-40.558088370255
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.241761799152|-13.388623894912|-13.392128142876|-13.392128142876|-13.505964767752|-13.505964767752|-13.505964767752|-13.505964767752|-13.505964767752|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.689643993056|-14.005715836062|-14.153018197499|-14.517242229737|-15.211380257383|13.266629813906|13.266629813906|13.079588491383|11.046764778498|10.831961551643|10.800266737626|10.800266737626|10.800266737626|10.800266737626||10.800266737626|10.800266737626|10.753629254948|10.749064443802|10.749064443802|10.749064443802|10.749064443802|10.749064443802|10.730071754693|10.557857058047|10.424111417928|10.424111417928|10.424111417928|10.424111417928|10.424111417928|10.416235186434|10.329149963432|10.239055317832|10.053395291383||||9.7748838753773|9.5697945070945|9.5697945070945|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.580850896578|-11.120390001647||10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.388884541779|10.388884541779|10.323205309211|10.146894275148|9.9686969668274|9.9686969668274|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|||||||-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-10.882313377666|-11.095712556748|-11.095712556748|-11.095712556748|-11.095712556748|-11.095712556748|-11.35968090683|-11.670756410557||-11.873618045336|-12.045131275926|-12.190145781607|-12.206273029216|-12.28641499189|-12.549512407372|-12.549512407372|10.964144951936|10.964144951936|10.964144951936|10.964144951936|10.964144951936|10.964144951936|10.917938928733|10.64665299302|10.64665299302|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.703732558817|-11.858592162232|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.281604418734|10.482194585789|10.482194585789|10.482194585789|10.482194585789|10.482194585789||||||9.8996607144548|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|||-10.759415987789|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|8.5462331676014|8.415601025165|8.415601025165|-9.4304925594054|-9.4304925594054|-9.4304925594054|-9.5694358782991|-9.5938184478795|-9.7131312929829|-9.7557012331971|-9.829755515283
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|60.250843347059|58.72315927451|58.151844299559|57.344828593205|57.278697317917|56.37521692788|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|55.034246203633|54.721539564745|54.721539564745|54.211710474907|53.491901104117|52.842110837461|52.032900506656|50.925803857577||50.925803857577|50.273030346721|50.273030346721|48.6294774679|48.54707169872|48.54707169872|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.281359931364|-52.71062565888||||-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.87958421801|-53.365647317022|-54.235720317728|-54.899194127455|-54.899194127455|-54.899194127455|-54.899194127455|-54.899194127455|-54.899194127455||51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.202016935299|51.172241327443|50.469156818565|-54.349139490964|-54.349139490964|-54.349139490964|-54.349139490964|-54.349139490964|-54.349139490964|-54.349139490964|-54.349139490964|-54.349139490964|-54.694041666325|-55.422270069449|-56.171322175417|-56.171322175417|-56.705355878841|-56.821889752058|-56.821889752058|-56.821889752058|-56.821889752058|-56.821889752058|-56.821889752058|-57.204878561925|-57.397641863239|-57.772378830791|-58.43819904844|53.1755658269|||||||53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269|53.1755658269||53.1755658269|53.172297914831|52.259773740071|-57.298870765412|-57.298870765412|-57.298870765412|-57.298870765412|-57.298870765412|-57.298870765412|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.574436414263|-57.809374319206|-58.310416630783|-59.825460464732|-61.042180201495|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602||||||53.853443010786|49.259937136415|45.856040576038|-51.172190887488|-51.172190887488|-51.172190887488|-51.172190887488|-51.624864710158|-51.624864710158|||-51.932423672051|-51.932423672051|-52.648248549932|-53.149720797532|48.13646737114|48.13646737114|48.13646737114|47.856073814138|47.238415459245|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-52.769688039908|-53.931319773075|-54.542865143731|-54.542865143731
07562|100908|/equities/yueda-invest|SHANGHAICOMP||5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.1721920640922|5.140213585745|5.0246782620048|5.0246782620048|5.0246782620048|5.0246782620048|5.0246782620048|5.0246782620048|4.9540870807011|4.8645411488567|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.3996629589972|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793||4.8535500573793|4.8535500573793|-5.4213088675491|-5.4213088675491|4.8908221908672|4.8908221908672|4.5741013769582|4.5741013769582|4.5373347340111|4.4442609480226|4.3552900609268|4.3153223524373|4.2323116061474|4.2323116061474|4.1968329268611|4.1968329268611|4.1968329268611|4.1968329268611|-4.568784359015||||-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.6525381173436|-4.8789312404332||4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.39754382884|4.3856041090962|4.3645601953927|4.3511780595187|4.3034131418208|4.3034131418208|4.3034131418208|4.2728133382133|4.2728133382133|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|||||||-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.6114076961039|-4.7012161876499|-4.7012161876499|-4.7012161876499|-4.7012161876499|-4.7012161876499|-4.8307960194283|-4.9192643110604||-4.9192643110604|-4.9192643110604|-4.9192643110604|-4.9192643110604|-4.9647381244601|-5.0663756461608|-5.1848617760856|4.4917009530845|4.4917009530845|4.4917009530845|4.4917009530845|4.4917009530845|4.4617924512336|4.4617924512336|4.4617924512336|4.4617924512336|4.4617924512336|4.4617924512336|4.4617924512336|4.4617924512336|4.4617924512336|4.3258801633461|4.2398670971773|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.149625527164|4.0700776785167|4.0700776785167|4.0700776785167|4.0700776785167|4.0263307675353|4.0263307675353|3.9920339964751|-4.530868067247|-4.530868067247|-4.530868067247|-4.530868067247|-4.530868067247|-4.530868067247|-4.5587421146833|-4.5913802747156|-4.6593114407224|-4.6664570737064|-4.7049522453083|4.0206485722436|4.0206485722436|4.0206485722436||||||3.6884983881726|3.488331475127|3.4020142112105|3.4020142112105|-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|||-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|-3.6379949736836|-3.6379949736836|-3.6444388018981|-3.6513525517153|-3.6513525517153|-3.6513525517153|-3.6513525517153|-3.6513525517153|-3.6565807116112|-3.6565807116112|-3.6565807116112|-3.7162008961131|-3.7607786876284|-3.8537018932382|-3.8537018932382|-3.8537018932382
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||-25.355712337221|-25.355712337221|-25.355712337221|-25.431902588435|-25.691559567526|-25.850621504337|-25.896801412934|-26.063111875713|-26.502347944246|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-27.203909060885|-27.967676318938|-28.127382160453|-28.127382160453|-28.127382160453|-28.434868469534|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544||24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.199781418566|24.199781418566|24.198645486571|23.51905090515||||21.627278245204|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.763274277192|-26.831165941705|-26.831165941705|-26.831165941705|-26.831165941705|-26.831165941705|-26.860759874613|-26.860759874613|-27.91862291366|24.751083244142||24.751083244142|-26.698355587842|-26.698355587842|-27.01150598407|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.064144831857|24.064144831857|23.790716416263|23.656242866113|23.656242866113|23.656242866113|23.656242866113|23.656242866113|23.656242866113|22.261683006719|-24.089568692051|-24.089568692051|-24.089568692051|-24.089568692051|-24.089568692051|-24.300076782265|-24.539529601246|-24.801720585392|-24.801720585392|-24.801720585392|-24.992468160574|-25.31385251569|-25.354030740912|-25.354030740912|-25.354030740912|||||||-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912|-25.354030740912||-25.354030740912|-25.354030740912|-25.354030740912|-25.530033046069|-25.831148710584|-25.942941761387|-26.155491723366|-26.255298531285|-26.255298531285|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027||||||21.101265625592|19.767516670885|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|||19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.291694563844|18.835215906543|-21.139708985556|-21.139708985556|-21.139708985556|-21.139708985556|-21.139708985556|-21.315787833785|-21.344763696033|-21.702514793959|-21.855017081993|-22.298907589136|-22.621008898614|-22.863467813272
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.690949192074|13.504388215837|13.33043143782|13.314923896094|13.183804235745|13.102312411993|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.88182955588||-13.96566935104|-13.96566935104|-13.96566935104|-13.96566935104|-14.0107438357|-14.124714563436|-14.291349885802|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893||||-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.360940152174|-14.657710955944||-15.46190153052|-15.764890786559|-15.943767570291|-15.944741645162|-16.165823899712|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|13.90537850065|13.416531368571|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343|12.896047156323|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|||||||-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.181405271078|-14.602117128929|-14.609574975527|-14.72341647629|-14.802129326971|-14.965699790486|-15.073555229514|-15.255061465733||-15.65951292408|-15.877792118794|-16.049769188305|-16.098632681524|-16.247369249833|-16.489299677227|-16.638110582932|-16.803902464277|-16.803902464277|-16.989269683562|-16.989269683562|-16.989269683562|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.062490360399|14.92776668564|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761||||||13.422079244513|12.432866007375|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|||-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.904653708455|-14.000726611876|-14.188029138538|-14.351699449721|-14.435221621398|-14.649268162599|-14.649268162599
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||-3.1695547797663|-3.1883941997404|-3.2236965513665|-3.2236965513665|-3.260218379281|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0028168970866|2.952018796793|2.9366874158288|2.8840972383712|2.8821993599078|2.8821993599078|2.8821993599078|2.8821993599078|2.8821993599078|2.8821993599078|2.8818881654895|2.86376463309|2.8408495997397|2.8181662267014|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.7697490254713||2.7241654837212|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.6927118850716|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997||||-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8431098940064|-2.8656775821237||2.7003581138686|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6766717596802|2.6766717596802|2.6766717596802|-2.7871296860522|-2.7871296860522|-2.7871296860522|-2.7871296860522|-2.788477431596|-2.8099749075711|-2.8134875502778|-2.8134875502778|-2.8155417272993|-2.8278241366753|-2.8384913207204|-2.8384913207204|-2.8384913207204|-2.8384913207204|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|||||||-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8434973390511|-2.8922192290548|-2.9204728822127|-2.9204728822127|-2.9204728822127|-2.9204728822127|-2.9488587490072|-3.0109541274166||2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.8048253569363|2.7939201604876|2.7939201604876|2.7654668502845|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937||||||2.6121785484044|2.5085317517086|2.4622574012329|2.4241749888051|-2.5083453727779|-2.5083453727779|-2.5083453727779|-2.5083453727779|-2.5083453727779|||-2.5264537308394|-2.5264537308394|-2.5264537308394|-2.5264537308394|-2.5264537308394|-2.5614243316282|-2.5614243316282|-2.5782492478279|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626
07566|100885|/equities/zongyi|SHANGHAICOMP||5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.1143699619998|5.1143699619998|5.1143699619998|5.1143699619998|5.0693345335107|5.0693345335107|5.0693345335107|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.7073786967049|-5.7454209320027|-5.8382454174843|-5.877895613522|-5.877895613522|-5.8959948442718|-6.0377097922516|-6.0377097922516|-6.1420644822533|-6.1420644822533|-6.1420644822533|-6.2028491036555|-6.2130237911538|-6.2130237911538||-6.4150264367346|-6.5272517320055|-6.5986129571485|-6.7495697658909|-7.0006329926796|-7.4490368270153|7.2132925829099|6.5925475580611|5.9428302428367|5.3398117115368|4.9081241345261|4.675693376843|4.1941039385441|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211||||-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.2332063185482|-4.4096738615863||4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1349954028791|4.1136288127053|4.1136288127053|4.1136288127053|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834|4.0061532627669|4.0061532627669|4.0061532627669|3.9896147395865|3.9273499278775|-4.5098080640667|-4.5098080640667|-4.5098080640667|||||||-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5098080640667|-4.5539458151549|-4.5539458151549|-4.5539458151549|-4.5539458151549|-4.5539458151549|-4.7516063844594|-4.8701182907856||-4.9990203188566|-5.0539097604311|-5.0539097604311|-5.0539097604311|-5.2098999086526|-5.2793333600525|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.4546825185043|-5.4546825185043|-5.6235364294298|-5.6597344934541|-5.6597344934541|-5.6597344934541|-5.7580380505542|-6.060042388596|-6.3611581141836|-6.4162868189687|-6.460805394939|-6.460805394939|-6.460805394939|-6.460805394939|-6.5763244495517|-6.5763244495517|-6.5763244495517|5.352500575839|5.352500575839|5.1400009725475|5.0933342083719|4.688704528679|4.4366737309095|4.4366737309095|4.4366737309095|4.4366737309095|3.8546373781227|3.3118194934022|3.046039773265|3.046039773265|3.046039773265|3.046039773265|3.046039773265|3.046039773265|3.046039773265|2.9661553714446||||||2.719061557206|2.5128461693751|2.4187179776284|2.3691309792303|2.2895901051388|2.2073224614313|-2.4968156956537|-2.4968156956537|-2.4968156956537|||-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.560906293536|-2.5810070065931|2.278456230774|2.278456230774|2.278456230774
07567|100707|/equities/changyun|SHANGHAICOMP||6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.26033972286|6.2187111221288|6.166345393496|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853||5.9976443174963|5.8352389991208|5.8352389991208|5.8352389991208|5.7924347582171|5.7924347582171|5.7924347582171|5.7924347582171|5.7854831155483|5.6694259573292|5.6126955007261|5.5124393541224|5.4694114643316|5.4694114643316|5.4694114643316|5.4694114643316|5.3749016079616|5.3671128786616|5.2628449200118||||5.2628449200118|5.2628449200118|5.2628449200118|5.2628449200118|5.2226478404131|5.2226478404131|5.1107198735438|4.9057998679702|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.720220044133|-5.9863557847308||-6.1925801020461|-6.1925801020461|-6.1925801020461|-6.1925801020461|-6.3084187038978|5.6947298481337|5.6947298481337|5.6947298481337|5.6947298481337|5.6947298481337|5.6946998651681|5.6538132029385|5.6538132029385|5.6538132029385|5.5664593994187|5.5410655935128|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|||||||-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.3234270641169|-6.4721415648814||-6.5229347955249|-6.7315942988421|-6.9466722498903|-6.9466722498903|-6.9466722498903|-7.0207470799563|-7.1039192122029|6.0528266827529|6.0528266827529|6.0528266827529|6.0528266827529|6.0528266827529|6.0092521155615|5.7436132657019|5.5862372172638|5.5797078358646|5.5757867481439|5.452540705174|5.4005702005899|5.4005702005899|5.4005702005899|5.269522453577|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.0809848462241|5.0809848462241|5.0199831497556|4.9867259271532|4.9867259271532|4.9867259271532|4.9867259271532|4.9867259271532|4.8463620088266|4.8265134120171|4.7777924829263|4.6019917123339|4.5166574708644|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935||||||4.2724611284312|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|||-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-5.0535344337849|-5.1401979781838|-5.1401979781838|-5.1401979781838|-5.1824422520235|-5.2354913996143|-5.2416569973013|-5.5433911706372|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||-24.177890330316|-24.410989794203|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.205181806337|22.205181806337|21.985757528689|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.243428496459|21.223809432033|21.142688744685|21.142688744685|21.142688744685|20.921319636394|20.857853785387|20.857853785387||20.857853785387|20.857853785387|20.857853785387|20.857853785387|20.857853785387|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.655183676203|20.480759703803|20.374799355787|20.374799355787|20.374799355787|20.146310745688||||20.146310745688|20.146310745688|20.146310745688|20.146310745688|20.146310745688|20.146310745688|20.101456045014|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.999565297386|-22.627294626524||-24.327549182365|22.699825914459|22.699825914459|22.699825914459|22.699825914459|22.699825914459|22.699825914459|22.078139578586|21.361199857447|21.361199857447|21.361199857447|21.200753430622|21.200753430622|21.200753430622|21.200753430622|20.929169579896|20.832966509298|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142|20.787776377536|20.787776377536|20.787776377536|20.787776377536|20.787776377536|20.787776377536|20.787776377536|20.787776377536|20.787776377536|20.787776377536|20.60919708978|20.231886172414|-21.643837253418|-21.643837253418|||||||-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418|-21.643837253418||-21.967596787177|-21.978649249112|-21.978649249112|-21.978649249112|-21.978649249112|-21.978649249112|-21.978649249112|-21.978649249112|-21.978649249112|-22.298499759078|-22.407777344783|-22.520308957718|-22.562617975395|-22.562617975395|-22.562617975395|-22.562617975395|-22.562617975395|-22.562617975395|-22.562617975395|-22.599609525104|-22.599609525104|-22.599609525104|-22.599609525104|-22.694395333038|-22.694395333038|-22.898216227145|-23.155795286597|-23.586439237|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-24.23913472668|-24.955895793909|-24.955895793909|-24.955895793909|-24.955895793909|-25.12540463141|-25.12540463141|-25.12540463141|-25.12540463141|-25.12540463141|-25.149338920154|-25.708710042677|-26.129122672304|-26.218469869014|-26.361631988282|-26.454036631844|22.738848034252||||||21.942053706237|20.597838197359|19.693070382995|19.693070382995|18.734523105535|-19.98698982277|-19.98698982277|-19.98698982277|-19.98698982277|||-19.98698982277|-19.98698982277|-19.98698982277|-20.217767016518|-20.25029592208|-20.709773484115|-20.799192683834|-20.967436544253|-21.439373802425|-21.519469103207|-21.519469103207|-21.519469103207|-21.553490601906|-21.553490601906|-21.553490601906|-21.553490601906|-21.732587802368|-21.732587802368|-21.732587802368|-21.732587802368|-21.732587802368
07569|100487|/equities/ganyue-express|SHANGHAICOMP||-5.2750409948637|-5.2933791332565|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.3460374071169|-5.3464090484433|-5.3464090484433|-5.3464090484433|-5.3464090484433|5.1072369794954|5.1072369794954|5.1072369794954|5.1072369794954|5.1072369794954|5.1072369794954|5.0974853812444|5.0922060342616|5.0768955385229|5.0626427248965|5.0626427248965|5.0626427248965|5.0626427248965|5.0626427248965||5.0626427248965|5.0626427248965|5.0617949537713|5.0617949537713|5.0617949537713|5.0617949537713|5.0617949537713|5.04199412711|5.0331751388574|5.0331751388574|5.0331751388574|5.0331751388574|4.996080309553|4.996080309553|4.9817557935395|4.9501542604725|4.9501542604725|4.9501542604725|4.9501542604725||||4.9501542604725|4.9501542604725|4.8562829005233|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1844129174575|-5.2921255793423||5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2445979038995|-5.3128865206817|-5.3220961584625|-5.3373292037709|-5.3786991778197|-5.4368878672721|-5.4617847968395|-5.4617847968395|-5.4617847968395|-5.4617847968395|-5.4617847968395|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|||||||-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.4860961331717|-5.5523288132739|-5.6431432169887|-5.6940479457613|-5.7300533387657|5.3096955208222|5.3096955208222|5.3096955208222||5.3096955208222|5.3096955208222|5.2424393128731|5.2010437593833|5.1994931020092|5.1351244414688|5.1351244414688|5.1351244414688|5.1351244414688|5.1351244414688|5.0869282282567|5.0869282282567|5.0869282282567|5.0869282282567|5.0869282282567|5.0869282282567|5.0869282282567|4.9932536590072|4.9813931769765|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9654484733851|4.9254983779359|4.8877758843554|4.8365887888976|4.8365887888976|4.8365887888976|4.8365887888976|4.8365887888976|4.8306541717392|4.8140601622111|4.8017337572847|4.7885929756997|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566||||||4.5540571866213|4.3889525397816|4.2521693159252|4.1840769106712|-4.4673924541169|-4.4673924541169|-4.4673924541169|-4.4673924541169|-4.4673924541169|||-4.5509917046951|-4.5744352899576|-4.6271501473348|-4.6972958086561|-4.6972958086561|-4.6972958086561|-4.6972958086561|-4.6972958086561|-4.7086621653847|-4.7919285459052|-4.7919285459052|-4.8232539409543|-4.9052820729045|-4.9286466756163|-4.9484965181679|-5.0248724366782|-5.0248724366782|-5.0248724366782|-5.0248724366782|-5.0248724366782|-5.0404137136272
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|11.894033926849|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.075015205597|10.981070766036|10.981070766036|10.981070766036|-11.982022636624|-11.982022636624|-11.982022636624|-12.051691604424|-12.343546047|-12.471717611714|-12.648631533374|-12.648631533374|-12.648631533374|-12.854035068871|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831||-12.983993331831|-13.053325962404|-13.113191389224|-13.113191389224|-13.113191389224|-13.270767873284|-13.418630593085|-13.474651016521|-13.474651016521|-13.474651016521|-13.65183429114|-13.880371510894|-14.027156447924|-14.027156447924|-14.027156447924|-14.027156447924|-14.133880642632|-14.133880642632|-14.133880642632||||-14.133880642632|-14.133880642632|-14.133880642632|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801||12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|11.967094841007|11.967094841007|11.021687037339|11.021687037339|11.021687037339|10.953541021204|10.872823375966|10.69424851129|10.576942472431|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.093871430317|-12.095412179011|||||||-12.152978857085|-12.152978857085|-12.386087479112|-12.416208017664|-12.725231900035|-12.794701327018|-12.869113062412|-12.870681019393|-13.014774766761|-13.014774766761|-13.014774766761|-13.116450569755|-13.116450569755|-13.279944761733|-13.528827517276|-13.774252989827|-14.198614812492|12.556503230706||12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.556503230706|12.382225970842|12.235251034208|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|11.713669901171|11.713669901171|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.64292356295|10.537756195082|10.537756195082|10.537756195082|10.537756195082|10.537756195082|10.537756195082|10.19809085634|10.19809085634|10.19809085634|10.19809085634|10.19809085634||||||9.5701011740124|9.3662237152961|8.972498568182|-9.938241738906|-9.938241738906|-9.938241738906|-9.938241738906|-9.938241738906|-9.938241738906|||-10.042583253162|-10.042583253162|-10.042583253162|-10.042583253162|-10.216203294613|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||-9.7862666914096|-9.7886295659929|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8620299954307|-9.8620299954307|-9.8620299954307|-9.8620299954307|9.3321887498551|9.3193489100532|9.3193489100532|9.3193489100532|9.3193489100532|9.3193489100532|-9.6810502149936|-9.6810502149936|-9.7628333941959|-9.766349911207|-9.766349911207|-9.766349911207|-9.766349911207|-9.766349911207|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.8190375409188|9.4567205345086|9.4567205345086||9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086||||9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.3269118639553|9.1227307374492|9.1227307374492|9.0672312544603|9.0672312544603|9.0672312544603|9.0672312544603||9.0672312544603|8.9174789639335|8.8127519490813|8.8127519490813|8.790990020328|8.790990020328|8.7572119517384|-9.2270424231828|-9.2270424231828|-9.2270424231828|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2605784993334|-9.2800874821525|-9.2867637864066|-9.3602930960074|-9.4708812432173|-9.5380729135719|-9.5380729135719|-9.5380729135719|-9.5380729135719|-9.5380729135719|-9.5380729135719|-9.6228585703336|-9.6392874169309|-9.6808750814816|-9.7070833518131|-9.7462034042261|-9.7602258584656|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|||||||-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.7822902418034|-9.8169892868352|-9.9360992732922|-10.053998503782|-10.183888101686|9.3423815381679|9.3423815381679|9.3423815381679||9.3423815381679|9.3003442839663|9.3003442839663|9.3003442839663|9.3003442839663|9.2620496833635|9.1439436899636|9.0549920030844|9.0549920030844|9.0270125180744|9.0270125180744|9.0270125180744|9.0270125180744|9.0270125180744|9.0270125180744|9.0270125180744|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9336960888874|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018||||||8.7319005775694|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.6073698932659|-9.6981890394436|||-9.8735432309295|-9.8761643326313|-9.8761643326313|-10.136849182185|-10.378721680174|-10.609655956586|-10.609655956586|-10.630729203048|-10.864143853521|-10.97530139564|-10.97530139564|-11.075334799273|-11.311585753032|-11.311585753032|-11.803984528193|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||38.99425969532|38.99425969532|38.99425969532|38.99425969532|38.99425969532|38.569761693821|38.569761693821|38.569761693821|38.569761693821|36.569182118162|34.376313218789|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.336722298925|32.59580434303|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.443588805624|32.443588805624|32.443588805624|32.443588805624||32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.341766543332|32.177517143822|32.062795020846|-37.782229904534|-37.782229904534||||-37.782229904534|-37.782229904534|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.664989220142||33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.341949954779|33.341949954779|32.449389686354|32.264926627546|32.264926627546|31.591582012342|31.591582012342|31.591582012342|31.591582012342|31.591582012342|31.534730699531|31.534730699531|30.653034186884|29.685751655943|29.685751655943|29.685751655943|29.685751655943|29.685751655943|29.685751655943|29.504756372219|29.504756372219|28.849727437502|28.761362497018|28.710443100086|28.710443100086|||||||28.710443100086|28.710443100086|28.710443100086|28.710443100086|28.710443100086|28.710443100086|27.772159771512|27.762666001229|27.762666001229|27.626852316226|-32.041237018379|-32.041237018379|-32.041237018379|-32.041237018379|-32.27572484403|-32.27572484403|-33.477471726793|-34.393823639249||-34.393823639249|-34.393823639249|-34.393823639249|-34.393823639249|-34.393823639249|-34.718138500159|-35.129042727092|-35.577270090955|-35.657520784688|-36.467245435|-37.078606233862|-37.664007197781|-37.718913279012|-37.718913279012|-37.718913279012|-37.751869543633|-37.751869543633|-38.096998872385|-38.096998872385|-38.311665312036|-38.70129321893|-38.70129321893|-38.70129321893|-38.70129321893|-38.70129321893|-39.081438529049|-40.167153768578|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|30.37762308733|29.730953224112|29.730953224112|29.449949060998|28.479613560002|28.479613560002|28.479613560002|27.603458476906|27.54636857054|27.54636857054|27.425964535843|24.646071846365|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338||||||21.494463971494|20.181625634695|19.136250688262|19.098612045389|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|||18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611
07573|100564|/equities/lianchuang|SHANGHAICOMP||-59.581448062764|-59.581448062764|-60.122721866884|-61.154812112541|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072||55.790339696072|55.790339696072|55.191486821861|54.482206223509|53.967453504162|53.223835972235|52.660652901636|52.660652901636|52.660652901636|51.879515766038|51.879515766038|51.879515766038|51.879515766038|51.879515766038|51.41452662608|-60.99668426469|-60.99668426469|-60.99668426469|-60.99668426469||||-60.99668426469|-60.99668426469|-62.164650386738|-62.852284353662|-62.852284353662|-62.889889978923|-62.889889978923|-62.889889978923|-62.889889978923|-64.15710118033|-64.453743930441|-64.453743930441|-64.453743930441|-64.453743930441|-64.453743930441|-64.453743930441|-65.489158837643|-69.109064968258||57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|54.065505495805|50.861934160525|50.861934160525|50.861934160525|49.207150432064|48.899697466579|48.899697466579|48.899697466579|47.941330348879|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.935315225874|46.579959066751|46.579959066751|44.431620447771|44.368479555203|44.368479555203|44.186089640805|43.586342949081|43.586342949081|||||||43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081||43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|43.586342949081|42.563714709998|-51.629344411456|-51.629344411456|-51.629344411456|-51.629344411456|-52.689270067837|-53.184951261059|-53.184951261059|-53.184951261059|-53.184951261059|-55.423834115681|-55.697591868172|-56.104659644571|-56.104659644571|-56.104659644571|-56.104659644571|-56.149066704078|-58.630073725695|-59.435639049736|-60.920709453388|-62.846015814787|-62.846015814787|-62.846015814787|-64.281684323424|57.054793229508|50.909771458757|45.216412138555|42.16323701498|41.364707540109|34.628564594669|31.776181696171|30.78186808506|28.759299287965|28.240889454076|27.509322484543|27.115913002812|26.644347819049|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668||||||24.792494757029|22.9277712317|21.62196842517|-25.505017476297|-25.505017476297|-25.505017476297|-25.980711832107|-25.980711832107|-25.980711832107|||-25.980711832107|-25.980711832107|-25.980711832107|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-26.444635916934|-26.989595467498|-27.485661884867|-27.733511709199|-27.875965746029
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||15.459685388458|15.459685388458|15.459685388458|15.459685388458|15.459685388458|15.281872501255|14.961523522139|14.924227642425|14.924227642425|14.886575739335|14.886575739335|14.645083578374|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.524686075017|-17.036873208996|-17.184303349385|-17.287597401801|-17.287597401801|-17.39733005438|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688||-17.969039407119|-18.290043741183|-18.399493170796|-18.560916881091|-18.560916881091|-18.560916881091|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|15.671691636296|15.541991748704|15.541991748704|15.541991748704|15.541991748704||||15.081656816153|14.557396547163|14.049031058859|14.049031058859|14.049031058859|14.049031058859|14.049031058859|14.049031058859|14.049031058859|13.570590540117|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|13.980977031589||13.980977031589|13.980977031589|-15.646005965553|-15.646005965553|-15.646005965553|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|12.757632827459|12.591258737443|12.578242971232|12.578242971232|12.578242971232|12.578242971232|12.578242971232|12.578242971232|11.814714539637|11.578846327683|11.578846327683|11.578846327683|11.578846327683|11.578846327683|11.270366070473|11.270366070473|11.202468248185|11.202468248185|11.202468248185|11.202468248185|11.202468248185|11.202468248185|11.202468248185|11.202468248185|11.202468248185|10.239408859475|-11.783809119412|-11.783809119412|-11.783809119412|||||||-11.783809119412|-11.783809119412|-11.852530350389|-11.852530350389|-11.852530350389|-11.852530350389|-11.852530350389|-11.852530350389|-11.852530350389|-11.852530350389|-11.852530350389|-12.340919692414|-12.340919692414|-12.340919692414|-12.397122803903|-12.397122803903|-12.927914610148|-13.468793858687||-14.083103910199|-14.411782069462|-14.468003243891|-14.468003243891|-14.814447741473|12.52138695936|12.52138695936|12.52138695936|12.52138695936|12.52138695936|12.52138695936|12.52138695936|12.52138695936|12.409852378224|12.409852378224|-14.342542463475|-14.342542463475|-14.342542463475|-14.342542463475|-14.342542463475|-14.342542463475|-14.342542463475|-14.342542463475|-14.342542463475|-14.342542463475|-14.529999727958|-14.529999727958|-14.529999727958|-14.529999727958|-14.529999727958|-14.529999727958|-14.805555655949|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.759077736572|12.522308769972|11.415342745021|10.022602859288|-12.340105905792|-12.340105905792|-12.340105905792|-12.340105905792|-12.340105905792|-12.340105905792|-12.425673527475|-12.677312756463|-12.677312756463|-12.821458711541|11.347230927722|11.347230927722|11.347230927722||||||10.329145237888|9.5423830847882|8.9198708910569|-9.9029349482297|-9.9029349482297|-9.9029349482297|-9.9029349482297|-9.9029349482297|-9.9029349482297|||-10.174927781714|-10.204181144776|-10.204181144776|-10.204181144776|-10.252979382477|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.560492087983|-10.560492087983|-10.736102423825|-10.991224961986|-11.25969389358
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.796043936392|17.638938232683|17.486597269137|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.04942759855|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.569738572205|-18.569738572205|-18.569738572205|-18.673598811985|-19.023443590668|-19.231603184306|-19.275526366661|-19.275526366661|-19.275526366661|-19.275526366661|-19.363918024114|-19.615465382526||-19.910516451675|-19.977240879092|-20.008045442406|-20.222273040153|-20.285858869925|-20.446510368337|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|17.257699083635||||16.869110186176|16.64234466826|16.347153974645|16.347153974645|16.347153974645|16.347153974645|16.227948428385|16.037165484155|15.896850410793|15.655389697126|15.415913095655|15.415913095655|15.178237586752|-19.20866615224|-19.20866615224|-19.20866615224|-20.089629564552|17.185082321547||17.185082321547|17.185082321547|17.185082321547|17.185082321547|17.185082321547|16.678450535905|16.678450535905|16.678450535905|16.678450535905|16.678450535905|16.678450535905|16.636053996176|16.636053996176|16.636053996176|16.636053996176|16.636053996176|16.636053996176|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.413708497548|16.1222329452|16.1222329452|15.633036330272|-17.366061108964|-17.366061108964|-17.366061108964|||||||-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.366061108964|-17.789541273148|-17.789541273148|-17.789541273148|-17.877952140093|-17.877952140093|-18.514391415119|-18.919879375563||-19.843198814509|-20.041654904479|-20.041654904479|-20.041654904479|-20.041654904479|-20.041654904479|-20.041654904479|-20.041654904479|-20.041654904479|-20.08850472039|-20.368894392319|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|17.086733257541|16.989704251034|15.973005215043|15.7300050697|15.093821376394|15.093821376394|15.093821376394|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|14.49309508959|14.005106371415|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092||||||12.408966147673|11.627740316669|-12.608327065506|-12.608327065506|-12.608327065506|-12.608327065506|-12.666971818953|-12.666971818953|-12.666971818953|||-12.687190418276|-13.031322934929|-13.064410360143|-13.064410360143|-13.217122669005|-13.269887635192|-13.269887635192|-13.269887635192|-13.269887635192|-13.286258061673|-13.286258061673|-13.286258061673|-13.290287000102|-13.390318744892|-13.629242863383|-13.647491894526|-14.021101963037|-14.285669127564|-14.409574234105|-14.409574234105|-14.409574234105
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.674165001502|-22.674165001502|-22.674165001502|-22.674165001502|-22.725739416138|-22.780822048204|-22.788874993643|-22.788874993643|-22.788874993643|-22.788874993643|-22.905972783125|-23.009278690084|-23.009278690084|-23.009278690084|-23.009278690084|-23.107531454016|-23.265034783603|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.275732007476||22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.080258014966|22.022509181023|21.911185425889|21.911185425889|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529||||21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.612788930491|21.612788930491|21.612788930491|21.612788930491|21.612788930491|21.612788930491|21.612788930491||21.612788930491|21.521988408383|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.386724150226|21.171360188111|20.977067079129|20.92007381605|-22.34525931209|-22.34525931209|-22.34525931209|-22.34525931209|-22.34525931209|-22.34525931209|-22.34525931209|-22.34525931209|-22.34525931209|-22.646955096387|-22.784394780423|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|||||||21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113|21.500517294113||21.032242056732|20.969713366699|20.429470375175|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.010961468272|-22.024664351061|-22.024664351061|-22.024664351061|-22.595182997998|-22.954092351393|-23.092324300823|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.451386798334|-23.92931923702|-24.399242982099|-24.525825828125|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|21.614794968142|21.614794968142|21.614794968142|21.614794968142|21.614794968142|21.614794968142|21.614794968142||||||20.755326958248|19.615363884578|18.683181763369|-20.655649745634|-20.655649745634|-20.655649745634|-20.655649745634|-20.655649745634|-20.655649745634|||-20.655649745634|-20.655649745634|-20.923499730087|-22.067220955929|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.653412186102|-23.242124490159|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||39.818272735338|39.474191826428|39.392989655165|39.287981492049|39.287981492049|39.287981492049|38.899978299678|38.879419798918|38.864911074183|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.697018466204|-40.829463572204|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-41.30506032231|-41.590619545541|-42.086245940086|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616||-42.090472449616|-42.090472449616|-42.090472449616|-42.211880930357|-42.211880930357|-42.60542282362|-42.641580203057|-43.113421761195|-43.274357834569|-43.426510324204|-43.958899275157|-44.250444588499|-44.388825294526|-45.210918502843|-45.634908337102|-45.746010085726|-45.953346328365|-46.229931159798|-46.229931159798||||-46.496036207217|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.005310905581|42.005310905581|42.005310905581||42.005310905581|42.005310905581|42.005310905581|42.005310905581|42.005310905581|42.005310905581|42.005310905581|41.163677308963|40.814387699474|40.814387699474|40.814387699474|40.814387699474|40.814387699474|40.814387699474|39.284875865898|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347|-42.281591866392|-42.281591866392|-42.281591866392|-42.338941259612|-42.338941259612|-42.521047242736|-42.819975393265|-42.819975393265|-42.819975393265|-43.498863769074|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|||||||-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-43.851633388373|-44.057942471472|-44.057942471472|-44.057942471472|-44.057942471472||-44.6643806934|-44.933674763865|-44.933674763865|-44.933674763865|-44.967416285615|-45.063241003996|-45.254005802356|-45.254005802356|-45.254005802356|-45.652228872734|-46.328587153177|-46.35859797524|-46.35859797524|-46.35859797524|-46.35859797524|-46.35859797524|-46.35859797524|-46.35859797524|-46.37677577388|-46.48861215931|-46.48861215931|-46.48861215931|-46.48861215931|-46.48861215931|-46.48861215931|-46.48861215931|-46.48861215931|-47.502901907562|-48.13193734176|-48.13193734176|-48.13193734176|-48.594930786634|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.69377237323|-48.69377237323|-49.171969583334|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.857520373756|-50.857520373756|-51.47835655576|-52.802617818846|-53.104020205619|-54.216689736183|45.89067873437|45.89067873437|45.89067873437||||||43.960200145055|40.114112882933|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|||-45.55427749314|-45.874477759287|-45.874477759287|-46.351084593584|-47.007872135164|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.312139145194|-48.537933366893|-48.794734646507|-48.794734646507|-50.721370142509|-51.494825022165|-51.494825022165
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||10.846284045349|10.846284045349|10.846284045349|10.846284045349|10.846284045349|10.846284045349|10.846284045349|10.846284045349|10.445871076728|10.110968017738|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.087949313798|-11.197165955083|-11.236624527586|-11.236624527586|-11.463472261045|-11.651080014544|-12.111837945865|-12.19251747759|-12.339701394591|-12.429826926692|-12.433140118369|-14.548267180385|-14.548267180385|-14.548267180385|-14.601963368458|-14.695514563501|-14.711683674853|-14.766314793737||-15.016460843784|-15.073964467144|-15.073964467144|-15.078849437608|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194||||-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.111462580194|-15.113847453318|-15.213400672704|-15.213400672704|-15.213400672704|-15.213400672704|-15.213400672704|-15.213400672704|-15.213400672704|-15.213400672704|-15.243222685689||-16.181914351642|-16.240758151993|-16.240758151993|-16.560842800124|15.60592683078|15.60592683078|15.60592683078|15.60592683078|15.60592683078|15.60592683078|15.60592683078|15.60592683078|15.60592683078|-16.80507970934|-16.80507970934|-16.80507970934|-16.943518173941|-16.943518173941|-16.943518173941|-16.989464985273|-17.006372184415|-17.006372184415|-17.006372184415|-17.006372184415|-17.006372184415|-17.006372184415|-17.006372184415|-17.12596943076|-17.338854812864|-17.701505474783|-18.005005947459|-18.057935546439|-18.057935546439|-18.057935546439|-18.105484563555|-18.349427203829|-18.531514261601|-18.531514261601|-18.742793929177|-18.866437898298|-19.044374768624|-19.334170557846|||||||-19.334170557846|-19.334170557846|-19.381643321437|-19.381643321437|-19.381643321437|-19.381643321437|-19.381643321437|-19.381643321437|-19.457769096538|-19.457769096538|-19.786964933789|-19.901628433241|-20.240142330608|-20.852389617496|-20.852389617496|-20.852389617496|-21.075718693354|-21.075718693354||-21.075718693354|-21.177862514216|-21.177862514216|-21.285710939597|-21.285710939597|-21.285710939597|-21.285710939597|-21.285710939597|-21.285710939597|-21.285710939597|-21.285710939597|-21.285710939597|-21.630789581085|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-22.20136458655|-22.528183272369|-22.634091486409|-22.886410200393|-22.886410200393|-22.944963545714|-22.944963545714|-22.944963545714|-22.944963545714|-22.944963545714|-22.944963545714|-23.372181463146|-23.489646434678|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663||||||19.473878813045|18.849865330873|18.128739133608|17.788599083966|17.740432354337|17.740432354337|17.166035542362|16.851705323185|16.629117182588|||16.346797496848|16.201441798798|15.93382415307|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.86642330227|-17.86642330227|-17.86642330227|-18.233802456963|16.625021947746|16.625021947746|16.625021947746
07579|101111|/equities/jihua-group|SHANGHAICOMP||-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|3.8779552619747|3.8779552619747|3.4399504309552|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.7103200230813|2.6603556378921|2.6220619131282|2.6025768582973|2.6025768582973|2.6025768582973|2.6025768582973|2.6025768582973|2.6025768582973|2.5995298298369|2.5739220416292||2.5649133695215|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5610765796003|2.5573072942426|2.5334657749926|2.5334657749926|2.5269093249178|2.5269093249178|2.5269093249178|2.5269093249178|2.497677031925|2.4790854628115|-2.671028597127||||-2.671028597127|-2.671028597127|-2.671028597127|-2.671028597127|-2.671028597127|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.7366048489645||2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5642490791695|2.5627147218513|2.5627147218513|2.5627147218513|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|||||||2.5444458443342|2.5444458443342|2.5444458443342|2.5339243007048|-2.8594040091449|-2.8594040091449|-2.8594040091449|-2.8594040091449|-2.8594040091449|-2.8594040091449|-2.8594040091449|-2.8948933742239|-2.9159926332581|-2.9277695988669|-2.9497439966217|-2.9686044438697|-3.0117826973969|-3.0786474055244||-3.1434972094379|-3.1672191671621|-3.1807990793929|-3.1819989951171|-3.2222210866121|-3.2502456486124|-3.2517645289464|2.9752707835047|2.9752707835047|2.9752707835047|2.9752707835047|2.9752707835047|2.9752707835047|2.9752707835047|2.9752707835047|2.9752707835047|2.9752707835047|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8234699654885|2.8044692116397|2.8044692116397|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0629971252398|-3.0629971252398|-3.0629971252398|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098||||||2.6040843096686|2.5012048181906|2.4068941868029|2.3715490673077|-2.4801758075419|-2.4801758075419|-2.4801758075419|-2.4801758075419|-2.4801758075419|||-2.4801758075419|-2.4801758075419|-2.4801758075419|-2.4805873883437|-2.4805873883437|-2.497875003094|-2.5070832615368|-2.5278702052956|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687
07580|101086|/equities/jlec|SHANGHAICOMP||2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6765557963592|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8317850309743|-2.8503166920756|-2.8531296658091|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324||-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8557643834874|-2.8702937567814|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8905130773084|-2.8916812107846|-2.8935547265346|-2.8935547265346|-2.8935547265346|-2.8935547265346||||-2.9072830316022|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062||2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6597373356175|2.6597373356175|2.6597373356175|2.6430414903773|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7717602953478|-2.7860002161009|-2.7860002161009|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|||||||-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.7868407289337|-2.8564897819968|-2.8988774401845|-2.9070859863694|-2.912873263087|-2.9259702308599|-2.9571890680463|-3.0368767412141||2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7362298096227|2.7178762078049|2.7178762078049|2.680365152778|2.680365152778|2.680365152778|2.6304058318025|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8706341577404|-2.8706341577404|-2.898482410205|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9468242464374|2.5696397558506||||||2.4612663074396|2.3508515009242|2.2881683783352|-2.4425565738355|-2.4425565738355|-2.4425565738355|-2.4425565738355|-2.4425565738355|-2.4425565738355|||-2.4777859031019|-2.4777859031019|-2.494762122505|-2.5091802675118|-2.5196446664454|-2.519807283787|-2.519807283787|-2.519807283787|-2.5392302326671|-2.5654694656668|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4262991902522
07581|100424|/equities/jilin-forest|SHANGHAICOMP||-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6939863708984|-7.707206994005|-7.7085633075987|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7887903601299|-7.8925451868519|-8.0328277077658|-8.122194733441|-8.122194733441|-8.2935496593185|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583||7.3839195055583|7.3839195055583|7.3839195055583|7.2110216929757|6.8337582921693|6.8337582921693|6.8337582921693|6.8337582921693|6.7747317260846|6.6802573409725|6.614730195541|6.5430335781517|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445||||-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445||-7.2213407133678|-7.2259339596011|-7.2575731838163|-7.2575731838163|-7.3244167523505|-7.3244167523505|-7.3244167523505|-7.3244167523505|-7.3449077823562|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9217760244516|6.9208621889913|6.8915137881001|6.7455706987072|-7.442752136457|-7.442752136457|-7.4497249012392|||||||-7.4693516926021|-7.4693516926021|-7.594014480287|-7.594014480287|-7.6172710017019|-7.6172710017019|-7.6172710017019|-7.6172710017019|-7.6172710017019|-7.6172710017019|-7.6172710017019|-7.6791900612307|-7.7443381645426|-7.7443381645426|-7.7443381645426|-7.7443381645426|-7.9481537185493|-8.1362821881841||-8.2325355548406|-8.3533729467949|-8.4685471953385|-8.4685471953385|-8.492830084588|-8.505922289718|-8.6810247589358|7.4471447327128|7.4471447327128|7.4471447327128|7.4471447327128|7.4471447327128|7.4471447327128|7.4471447327128|7.2837878690757|7.2837878690757|7.2837878690757|7.2837878690757|7.1016511135383|7.1016511135383|7.0935014809815|6.7294458907675|-8.2585791225363|-8.2585791225363|-8.2585791225363|-8.3136778460521|-8.3136778460521|-8.4712774519214|-8.4712774519214|-8.4712774519214|-8.4712774519214|-8.5880861286862|-8.9234289333272|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672||||||7.4797439112511|7.2441595411132|7.0412888897602|6.7525431991887|6.5944922898954|-7.1036473688429|-7.1036473688429|-7.1036473688429|-7.1036473688429|||-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.2742097745519|-7.4361850845202|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981
07582|100561|/equities/microelect|SHANGHAICOMP||-8.7082777503506|-8.7082777503506|-8.7082777503506|-8.7082777503506|-8.7082777503506|-8.7082777503506|-9.0858644118326|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|7.9613225147544|7.8031366318926|7.7107073433382|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914||||||7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|6.7200743019851|6.558415763938|-7.1343359965438||-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1442621834139|-7.1523604225058|-7.1523604225058|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|||||-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539||-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.238288127569|6.1423278558457|6.1423278558457|6.1423278558457|6.1423278558457|6.1423278558457|5.9279359137821|5.9279359137821|5.6299286458016|5.3965874350866|5.2171452973605|5.2171452973605|5.1879390582245|5.0414680680131|5.0414680680131|5.024964407693|4.8127382371278|4.6608200441302|4.5236890460055|-5.2251057663273|-5.2251057663273|-5.2251057663273|-5.2251057663273|-5.2747266472873|-5.2747266472873|-5.2747266472873|4.8146307047757|4.8146307047757|4.8146307047757|4.8146307047757|4.8146307047757|4.6962561669783|4.5125069952493|||||||4.4888967514573|4.2655369669375|-4.7778484250309|-4.7778484250309|-4.7778484250309|-4.7778484250309|-4.7778484250309|-4.7778484250309|-4.7778484250309|-4.7778484250309|-4.7778484250309|-4.8558252133976|-4.8558252133976|-4.8558252133976|-4.8558252133976|-4.8558252133976|-4.9486946571812|-5.1202163154268||-5.2483966956927|-5.2483966956927|-5.2483966956927|-5.2483966956927|-5.2483966956927|-5.3148854717495|-5.4250356640902|-5.4250356640902|-5.4250356640902|-5.4250356640902|-5.4250356640902|-5.4250356640902|-5.4250356640902|-5.4250356640902|-5.4250356640902|-5.4504142325708|-5.4504142325708|-5.5132381697042|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.6952286685888|4.8846784619812|4.8846784619812|4.8846784619812|4.8846784619812|4.8846784619812|4.8846784619812|4.8736151594591|4.8736151594591|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.3977890050449|4.1553567736283|4.1553567736283|3.8081741960993|3.6457492148601|3.5780547234441|3.5256163116986|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4066678930663||||||3.1362977612177|3.0214418557131|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|||-3.4722617640494|-3.539179631339|-3.5524217643854|-3.5949129968349|-3.7021255393231|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.8830592902169|-3.9443359154708|-3.9443359154708|-3.9443359154708|-3.9443359154708
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||-1.9387722399852|-1.9658580982047|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.976469700822|-1.976469700822|-1.976469700822||-2.0016330009133|-2.0145922375421|-2.0201025089401|-2.0412250184106|-2.0480278226056|-2.1133642762147|1.7663404118324|1.7663404118324|1.6687116304266|1.5085684038122|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172||||-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7456289771491||1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6249072406712|1.6249072406712|1.5854525338745|-1.9638924699311|-1.9638924699311|-1.9638924699311|||||||-1.9638924699311|-1.9638924699311|-2.043769430373|-2.0652994041684|-2.1363573117319|-2.1363573117319|-2.2048414463537|-2.2419173390566|-2.2419173390566|-2.2419173390566|-2.2419173390566|-2.3371303512983|-2.3783430142897|-2.3783430142897|-2.3783430142897|-2.3783430142897|-2.3783430142897|-2.3783430142897||-2.3783430142897|-2.3948255759364|-2.4594143511197|-2.4594143511197|-2.4749048353721|-2.5598941976814|-2.7082158387798|2.2119125479172|2.2119125479172|2.2119125479172|2.2119125479172|2.2119125479172|2.2119125479172|2.0549028972465|1.855929901254|1.855929901254|1.855929901254|1.7838108562229|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.4935182810999|1.4450203976341|-1.8377787077257|-1.8377787077257|-1.8377787077257|-1.8377787077257|-1.8530875338259|-1.8850972203351|-1.8922880637848|-1.8922880637848|-1.8922880637848|-1.8922880637848|-2.0336533838073|1.7698169010276|1.7698169010276||||||1.7698169010276|1.5864632678687|1.3416257713305|1.3018064205367|1.1286738387433|0.98908198450308|0.9490962494846|0.9490962494846|0.9490962494846|||0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846
07584|100910|/equities/tyan-home|SHANGHAICOMP||3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|2.9839822302604|2.9727580161386|2.9686199925005|2.8795777053369|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2314661630006|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653||2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.7436696176777|2.6451884778616|2.5263203683029|2.4964670806604|2.4638523160835|2.4609469903199|2.4200579870739|2.4200579870739|2.4128422989888|2.387602489794|-2.696957052056||||-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.8471744328781||-2.9579716821561|-2.9760796516084|-2.9811477637761|-2.9811477637761|-3.0623863512138|-3.0893181754328|-3.1068743498209|-3.1068743498209|-3.1654160454409|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7657805525982|2.7657805525982|2.7657805525982|2.7657805525982|2.5688782116163|2.5688782116163|2.5688782116163|2.5688782116163|2.5688782116163|2.5688782116163|2.5344793497766|2.5344793497766|2.4647894228492|-3.1341237862635|-3.1341237862635|-3.1341237862635|||||||-3.1341237862635|-3.1341237862635|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.1654850096856|-3.3627611764443|-3.5275123790648|-3.8105694404075||-4.1672992563722|-4.2542215029925|-4.2976808789005|-4.2976808789005|-4.4013119806437|-4.4225688498979|-4.6745210667192|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.8027979361415|-4.8027979361415|-4.8133617117314|-4.8133617117314|-4.8133617117314|-4.8133617117314|-4.8133617117314|-4.9609574558899|-5.1388417882572|-5.317046474842|-5.4856071730761|-5.4945635023281|-5.4951403276622|-5.4951403276622|-5.5007110587425|-5.5969011509492|-5.6354458822226|4.3043742099449|4.3043742099449|4.3043742099449|4.0965267462913|3.9683632103805|3.4915145732964|3.2627941478187|3.0703268038889|2.9831409440725|2.9146011257932|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176||||||2.802925308964|2.6704726179676|2.5810806177542|-2.8923134390098|-2.8923134390098|-2.8923134390098|-2.8923134390098|-2.8923134390098|-2.8923134390098|||-2.8923134390098|-2.9020148718337|-2.9316831125131|-2.9346339069918|-2.9346339069918|-2.9346339069918|-2.9401487336242|-2.9723874049809|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-3.0032921258609|-3.1731022799457|2.690826804816|2.690826804816|2.690826804816|2.6452041627474
07585|101138|/equities/jinduicheng|SHANGHAICOMP||12.242643282085|12.242643282085|12.242643282085|12.203708491902|12.203708491902|12.203708491902|11.645786958911|11.053097148712|10.931218354764|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.60796420278|10.60796420278|10.60796420278|10.60796420278|10.60796420278|10.60796420278|10.525516056372|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.424774691979|10.424774691979|10.424774691979|10.390019719262|10.390019719262|10.390019719262|10.390019719262|10.390019719262|10.346132932393|10.24959186524|10.109546968339||9.9761628806569|9.9351817435664|9.8224241277291|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174||||-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.562729367793||10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.276768925694|10.276768925694|10.099743528397|10.015270519291|-10.496335264958|-10.496335264958|-10.496335264958|-10.496335264958|-10.496335264958|-10.496335264958|-10.56361447478|-10.56361447478|-10.56361447478|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.0442077797|10.036897571147|9.9721087959748|-10.645632386842|||||||-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842|-10.645632386842||-10.844036394401|-10.920723669376|-10.920723669376|-10.958581757376|-11.004755365926|-11.004755365926|-11.004755365926|-11.081488518163|-11.081488518163|-11.122765333834|-11.157906501162|-11.157906501162|-11.157906501162|-11.157906501162|-11.157906501162|-11.157906501162|-11.157906501162|-11.157906501162|-11.157906501162|-11.298094446115|-11.298094446115|-11.301376343688|-11.301376343688|-11.301376343688|-11.301376343688|-11.398196062468|-11.497995360055|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.555749861753|-11.668184869465|-11.668184869465|-11.668184869465|-11.668184869465|-11.668184869465|-11.761871727503|-12.007635443516|-12.043451189923|-12.043451189923|-12.043451189923|-12.198834339697|-12.262502818876|-12.262502818876|-12.262502818876|-12.291113806625|10.974163925325|10.974163925325|10.974163925325|10.974163925325|10.974163925325|10.974163925325|10.974163925325||||||10.701848996652|10.088720971758|9.5290999726679|-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|||-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|-10.199369915862|-10.374348435573|-10.374348435573|-10.374348435573|-10.494488667842|-10.494488667842|-10.494488667842|-10.494488667842|-10.494488667842|-10.523706356169|-10.523706356169|-10.523706356169|-10.523706356169|-10.571340207128|-10.720377846855|-10.743097287171|-10.743097287171
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||-16.685388564189|-16.88820918304|15.760702031175|15.760702031175|15.760702031175|15.760702031175|15.760702031175|15.760702031175|14.733558117593|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.952997543048|-16.072701310768|-16.072701310768|-16.072701310768|-16.072701310768|-16.176889631102|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424||15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424||||15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.529380649604|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.305489938018|-17.50665544642||17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|16.919839583713|16.703155211694|16.558504400526|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|||||||-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.539576425835|-17.638417127711|-17.64213093451|-18.052923400439|-18.324359795824|-18.382065452221|-18.580628250576|-18.82236496446||-19.198120702177|-19.198120702177|-19.198120702177|-19.198120702177|-19.198120702177|-19.198120702177|-19.198120702177|-19.198120702177|-19.23624654707|-19.540273411369|-19.603082055622|-19.882313484145|-20.164370460765|-20.164370460765|-20.164370460765|-20.164370460765|-20.164370460765|-20.164370460765|-20.164370460765|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.323930042505|-20.836588402059|-20.992022738372|-20.992022738372|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.606653355088|18.534708330525|18.534708330525|18.534708330525|18.534708330525|18.534708330525|18.534708330525||||||18.199676219505|16.72519576978|15.865693841125|-17.525001336776|-17.525001336776|-17.525001336776|-17.525001336776|-17.608767234792|-17.608767234792|||-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-18.36545532875|-18.36545532875|-18.564394936879|-18.672660494203|-18.894066969945|-19.225630407415|-19.422367021863
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||-10.282250103956|-10.282250103956|-10.282250103956|-10.373950422553|-10.373950422553|-10.37462991347|-10.37462991347|-10.389588606248|-10.403987579753|-10.455541960851|-10.530046746086|-10.546718064228|-10.596909142511|-10.658788417199|-10.796986710604|-10.808874275481|-10.832637895252|-10.94015356027|-11.006836795397|-11.021486069966|-11.169428483434|-11.364920819013|-11.439356234568|-11.458278677221|-11.458278677221|-11.568643487555|-11.70960364194|-11.850115615475|-12.08457309046|-12.14063661671|-12.484595861438|-12.925106249919|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|9.8705808683463|9.4447908985551||9.4447908985551|9.3875454386004|8.8244946753458|7.8238830870474|-8.9766031626098|-8.9766031626098|-8.9766031626098|-8.9766031626098|-8.9766031626098|-9.0484482848239|-9.1060538384199|-9.1127574387492|-9.1127574387492|-9.1127574387492|-9.1127574387492|-9.1127574387492|-9.1602859964306|-9.1855991669564|-9.1855991669564||||-9.2381479499845|-9.2381479499845|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.3725760967133|-9.7315950589872||8.8350118132883|8.8350118132883|8.8350118132883|8.8350118132883|8.8350118132883|8.8350118132883|8.7616802291134|8.637422464077|8.5639529733204|8.5639529733204|8.5639529733204|8.5639529733204|8.5366087230074|8.5366087230074|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|||||||8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.2898687200983|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041||8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.288477333041|8.2462677521523|8.2462677521523|8.2462677521523|8.2462677521523|8.2462677521523|8.2462677521523|8.0114086516495|7.9026766759152|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.185062492874|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3724298539483|-8.4438110261851|-8.4914564721775|-8.6336304791769|-8.6336304791769|-8.6336304791769|7.5523450537037|7.5523450537037|7.5523450537037||||||6.9848281193123|6.5842533429846|6.2797259578423|6.2352510038698|-6.5923870445159|-6.5923870445159|-6.5923870445159|-6.5923870445159|-6.5923870445159|||-6.7120967574547|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.8461711155785|-6.8461711155785|-6.8757456659622|-6.9986063241238|-7.0506736966498|-7.2240819370887|-7.4012022720599|-7.5257802259948
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||-33.198899590583|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|27.97472808285|27.025764274921|27.025764274921|27.025764274921|27.025764274921|26.806930895604|26.806930895604|26.154924679639|25.4588034957|24.587560478113|22.653955264513|21.777728393811|21.463031798753|19.888369381597|-25.200549199353|-25.200549199353||-25.200549199353|-25.338387889079|-26.014319652111|-26.092617074391|-26.092617074391|-26.514019374209|-27.173603633987|-27.173603633987|22.065961971374|22.065961971374|22.065961971374|22.065961971374|22.065961971374|22.065961971374|21.039957936706|19.556619997491|19.032355065334|16.727616145863|14.950685318591||||-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.80196354074|-17.80196354074|-18.128848310783|-18.193727708089|-18.193727708089|-18.193727708089|-18.193727708089|-18.424245264985|15.144862923533||15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.002070410947|14.358411029423|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.01581196804|13.910228720259|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|||||||-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.093425950982|-16.167661196686|-16.167661196686|-16.167661196686|-16.167661196686|-17.196289864621|-17.206142748058|-17.206142748058|-17.206142748058|-17.206142748058|-18.312190673361|14.308893942898||14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|14.308893942898|13.231032400994|-15.574795845092|-15.574795845092|-15.574795845092|-15.574795845092|-15.574795845092|-15.574795845092|-15.574795845092|-15.574795845092|-15.574795845092|-15.574795845092|-15.672093648161|-15.672093648161|-15.69760546594|-15.69760546594|-15.69760546594|-15.69760546594|-15.901784419011|12.947566381111|12.947566381111|12.947566381111|12.298406882434|11.730451790656|11.606057661734|11.375063916005|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153||||||10.430424710838|9.9799165954497|9.6766252859025|-10.657037053714|-10.657037053714|-10.657037053714|-10.657037053714|-10.657037053714|-10.657037053714|||-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-11.015982755635|-11.079981522002|-11.196090649938|10.128600487414|10.128600487414
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.878564399766|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.78145737672|-18.900507556335|-19.036101097586|-19.036101097586|-19.036101097586|-19.036101097586|-19.036101097586|-19.062799998965|-19.062799998965|-19.062799998965|-19.062799998965|-19.110238232119|-19.110238232119|-19.110238232119|-19.110238232119|-19.110238232119|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345||-19.439967042345|-19.524181755363|-19.524181755363|-19.524181755363|-19.524181755363|18.269881555492|18.269881555492|18.269881555492|18.255593637571|18.255593637571|18.255593637571|18.255593637571|18.248009184731|18.248009184731|18.248009184731|18.222971175254|18.222971175254|18.222971175254|18.222971175254||||18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254||18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.083858090574|17.997725393957|17.997725393957|17.774138983296|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.382414371906|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|||||||-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.389361937284|-19.558734663592|-19.734734392296|-19.734734392296|-19.864423999241|-19.864423999241|-20.558249218652|-21.00638806311||-21.350541656004|-21.350541656004|-21.412993310066|-21.412993310066|-21.412993310066|-21.536103114123|-21.730669719902|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.313887508508|19.00209639668|18.815188978739|18.815188978739|18.815188978739|18.815188978739|18.815188978739|18.815188978739|18.815188978739|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-22.100908294726|-22.380257130906|-22.380257130906|-22.674729878422|-23.37525447951|19.959870242947|19.959870242947||||||18.662077797644|17.407308142707|15.735897957533|15.607109956443|15.580322611286|-17.073541115337|-17.073541115337|-17.073541115337|-17.073541115337|||-17.46782318598|-17.744756782414|-17.744756782414|-17.744756782414|-17.870284279586|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.20640970362|-18.480034429688|-18.480034429688|-18.480034429688|-18.617260596111|-19.189715067069|-19.189715067069|-19.189715067069
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.6626330218456|6.6506696987084|6.6506696987084|6.6506696987084|6.6318554136413|6.6281725271164|6.5796362408465|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937||6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937||||6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.3749944649125|6.3749944649125||-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.8003287550074|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|||||||-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.9134927437814|-6.9416848429787|-6.9416848429787|-6.9416848429787|-6.9416848429787|-6.9416848429787|-6.9416848429787|-6.9929832362188|-7.057759406727|-7.0958436888251|-7.1148686960638|-7.1148686960638|-7.302076480488|-7.4451563295449||-7.4451563295449|-7.4451563295449|-7.4451563295449|-7.4451563295449|-7.4451563295449|6.7370337002893|6.7370337002893|6.7370337002893|6.7370337002893|6.7370337002893|6.7370337002893|6.7370337002893|6.7370337002893|6.688371021816|6.6826484638237|6.6826484638237|6.6826484638237|6.6826484638237|6.6826484638237|6.6826484638237|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.5172241612969|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986||||||6.2619429204553|6.0038255953888|5.8181397411668|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|||5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.6815247131631|5.6815247131631|5.594289647361|5.594289647361|5.4953216831115|-5.9972608250482|-5.9972608250482|-5.9972608250482|-6.0730678684296|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.0898621029593|2.977624595931|2.8640272890758|2.7650303482161|2.7500337096438|2.7478152085658|2.7387154146592|2.7387154146592|2.7387154146592|2.7387154146592|2.7387154146592|2.7152393443232|2.6252658745586|2.6079431320741|2.6079431320741|2.6079431320741|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501||-2.747741121047|-2.747741121047|-2.747741121047|-2.747741121047|-2.7547122836039|-2.7752357853701|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407||||-2.7987885863407|-2.8114316894857|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.86903489937|-2.9048930018711||2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6941896366949|2.6941896366949|2.6502108096938|2.6480119493119|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6177993274368|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|-2.8274816656458|||||||-2.8274816656458|-2.8274816656458|-2.8448533245828|-2.8448533245828|-2.8448533245828|-2.8448533245828|-2.8448533245828|-2.8448533245828|-2.8448533245828|-2.8448533245828|-2.8448533245828|-2.9009480287528|-2.9360534007787|-2.936170464913|-2.9540782969969|-2.9750869982527|-2.9906522292876|-3.045169117162||-3.1296324223383|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8494892957896|2.8420839956554|2.8420839956554|2.8420839956554|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.8134300695771|2.7825291155951|2.7825291155951|2.7825291155951|2.7825291155951|2.7825291155951|2.6800324915931|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-3.0150633879648|-3.0656259664945|-3.1029177384301|-3.1821309015402|2.825883686345|2.825883686345|2.825883686345||||||2.562093045757|2.3512145042925|2.2280426232055|2.2280426232055|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|||2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.1030680615967|-8.1030680615967|-8.1667422938419|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.4116743290577|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.1419722993655|7.1419722993655|7.1419722993655|-7.7322299309759|-7.7322299309759||-7.7322299309759|-7.7322299309759|-7.7322299309759|-7.7322299309759|-7.7322299309759|-7.7980335098934|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.9754951710598|-8.0211057127732|-8.053525573091|-8.053525573091||||-8.0811392798206|-8.2157103501184|-8.5413447709463|-8.6756723216019|-8.6756723216019|-8.9601917587874|7.4462051938921|7.4462051938921|7.4462051938921|7.1468947541879|6.374327329813|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.270882560373||6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.5709226071287|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0961433778376|||||||-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.0961433778376|-7.2262705045906|-7.3285261405081|-7.3285261405081|-7.3285261405081|-7.3285261405081|-7.6955844840044|-7.7937373389913||-7.7937373389913|-7.7937373389913|-7.7937373389913|-7.7937373389913|-7.7937373389913|-7.8780415312133|-8.0594906559345|-8.2272117922436|-8.2952352176916|7.3795946028645|7.3795946028645|7.3795946028645|7.2317718561949|7.205302006278|7.0111137896819|7.0111137896819|6.8590153091532|6.7944614482568|6.7787467266696|6.7787467266696|6.7787467266696|6.7441628007511|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.585451416145|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2862452877555|-7.2872040990591|-7.2872040990591|-7.2872040990591|-7.2872040990591|-7.3067952619658|-7.3067952619658|-7.3814389161121|-7.432710004278|-7.5385666693007|-7.674518700524|-7.8689094871105|6.7112118568883||||||6.4513464069881|6.1792739074007|6.0669708164285|-6.4151676243391|-6.4151676243391|-6.4151676243391|-6.4151676243391|-6.4151676243391|-6.4151676243391|||6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543
07593|101022|/equities/datong-coal|SHANGHAICOMP||-15.267582645801|-15.267582645801|13.653109398721|13.653109398721|13.653109398721|13.653109398721|13.597172838227|13.597172838227|12.387413878988|11.929904562181|11.836020137866|11.836020137866|11.836020137866|11.836020137866|11.836020137866|11.803355431115|11.684272143901|11.684272143901|11.684272143901|11.684272143901|11.632496495381|11.632496495381|11.442774184693|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478||11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.353868469016|11.287631918342|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987||||-11.924508404987|-11.998897844174|-12.127108686079|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.408510478881|-12.408510478881||11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.558970460381|11.537627059199|11.537627059199|11.537627059199|11.39929258232|11.39929258232|11.360880553774|11.308755914428|11.221950840131|-11.957903245757|-11.957903245757|-11.957903245757|-11.957903245757|-11.957903245757|-11.979891887053|-12.172657929906|-12.39239789275|-12.424886399151|-12.510985301204|-12.602206042815|-12.644698376774|-12.644698376774|-12.811886941194|-12.904318503538|-13.113687281255|-13.340207740602|-13.519119709661|12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.571089645386|||||||12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.571089645386|12.38732146793|-13.612151470295|-13.612151470295|-13.612151470295|-13.79461266212|-13.987902765057|-14.075127661193|-14.075127661193|-14.075127661193|-14.075127661193|-14.075127661193||-14.075127661193|-14.075127661193|-14.075127661193|-14.16722607248|-14.16722607248|-14.16722607248|-14.323584817438|-14.487871671814|-14.706524028931|-15.060026582252|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.145685238512|-15.349095020991|-15.525105540732|-15.815116635936|-16.025130051128|-16.064033315968|-16.196148075871|-16.339199900071|-16.339199900071|-16.339199900071|-16.339199900071|-16.442444191421|-16.51604944914|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-17.317210091478|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579||||||15.016678745752|14.051309514051|13.732790099257|13.732790099257|13.23032253172|-15.075713271294|-15.075713271294|-15.075713271294|-15.075713271294|||-15.075713271294|-15.075713271294|-15.149125967196|-15.184167338216|-15.184167338216|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.741635296597|-15.856261701335|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.7959937275485|6.7959937275485|6.6711041862254|-7.3878110585964|-7.3878110585964|-7.3878110585964|-7.3878110585964|-7.5047901403415|-7.6314335941725|6.8889627589724|6.8405142508107|6.7972382397737|6.6947089401976|6.691060436127|6.691060436127|6.6784007685686|6.5926674888427|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.3655709911525|6.2817454789678|6.1241615055446|6.0795822406555||6.0795822406555|6.0623136918573|6.0156725033632|6.0156725033632|6.0156725033632|6.0156725033632|6.0156725033632|5.9440807881743|5.9039785136548|5.893492064575|5.893492064575|5.8799914626056|5.8777681752238|5.8319647758309|5.7171831626697|5.6679810703909|5.6257174178302|5.6257174178302|5.5412562477662||||5.5412562477662|5.5091735641243|5.2824149705836|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.7798047981936|-6.020894337835||5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6345977075948|5.5573305827659|5.515367452997|5.4931859624584|5.4249209519031|5.4249209519031|5.3654212892558|5.3654212892558|5.3654212892558|5.3654212892558|5.3654212892558|5.3654212892558|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2460336472591|5.2411485011931|5.2206152201136|5.2206152201136|-5.7058986169666|-5.7058986169666|-5.7058986169666|||||||-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.7058986169666|-5.8371092194286|-5.8967880798674|-5.9077480073296|-5.9077480073296|-5.9077480073296|-5.9813870319087|-6.0982075409049||-6.1229266635775|-6.1229266635775|-6.1229266635775|-6.1229266635775|-6.1365854201714|-6.1939835479966|-6.2210931172096|-6.3117699744661|-6.3647445972716|5.8020252488984|5.8020252488984|5.8020252488984|5.8020252488984|5.8020252488984|5.7746023979879|5.7746023979879|5.7746023979879|5.6801140934336|5.6527145159244|5.6527145159244|5.6527145159244|5.6241271509064|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5391060278411|5.5278955218522|5.4909947445357|5.367216486662|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.1183479276516|-6.1776089632089|-6.2857701048923|-6.2857701048923|-6.2857701048923|5.6233067453796|5.6233067453796|5.6233067453796||||||5.1242297425198|4.799699572979|4.5363330358251|4.5337033265149|4.2746704412076|-4.7209071313807|-4.7209071313807|-4.7209071313807|-4.7209071313807|||-4.7966968096754|-4.7966968096754|-4.7966968096754|-4.8018854235566|-4.8498725201196|-4.9748582338301|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0516200423647|-5.089577873593|-5.217308662606|-5.2632033894223|-5.2632033894223
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||4.7457591974407|4.7457591974407|4.7457591974407|4.7457591974407|4.6861046239448|4.6861046239448|4.6861046239448|4.6861046239448|4.6861046239448|4.6284495111651|4.5690579476297|4.5690579476297|4.5690579476297|4.5690579476297|4.5690579476297|4.5348185393954|4.5348185393954|4.5348185393954|4.4715680010518|4.4715680010518|4.4715680010518|4.4715680010518|4.4715680010518|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884||4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.095386247133|4.0193177376575|3.9014643998485|3.8971458986253|3.8971458986253|3.8971458986253|3.8971458986253|3.8971458986253|3.8971458986253|3.8568287243281|3.8392539940315|3.7980599626388|3.7095112518565||||-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.1902047200296||-4.3780053239501|-4.4094503700112|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9387032197655|3.7834422530578|3.7834422530578|3.7834422530578|3.7834422530578|3.7834422530578|3.7834422530578|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.7049231545824|3.6510257474469|-3.9563600610946|-3.9563600610946|-3.9563600610946|||||||-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9563600610946|-3.9881548667009|-3.9881548667009|-3.9881548667009|-3.9881548667009|-3.9881548667009|-4.0857277075511|-4.1708085713631||-4.2703429259466|-4.3359364842493|-4.349674594147|-4.349674594147|-4.4213051263304|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8804496648375|3.8521663218144|3.8176744520669|3.8176744520669|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7437864767592|3.7297915236338|3.7297915236338|3.7297915236338|3.7297915236338|3.7297915236338|3.6653238552791|3.6109153581971|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948||||||3.3845240785853|3.2233601228149|3.149580407014|3.149580407014|3.0645337103368|3.0455972896389|3.0455972896389|3.0323303790414|3.0199449615847|||3.0199449615847|3.0199449615847|3.0199449615847|3.0199449615847|3.0199449615847|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2936109659388|-3.3031617429171|-3.3031617429171|-3.3518464859232|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682
07596|100435|/equities/jinyu-group|SHANGHAICOMP||7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.3554497045883|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.0646674304198|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121||-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121||||-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.7431723614672||7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|6.978164594161|6.978164594161|6.950738475044|6.7919316792041|6.6677016708089|6.5090761357414|6.5090761357414|6.4939383520003|6.4939383520003|6.4939383520003|6.4161637481997|6.4161637481997|6.4161637481997|6.1791745031261|-6.8362794706177|-6.8436165588078|-6.8436165588078|-6.8912405456632|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|||||||-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9316891336731|-6.9395130177369|-6.9395130177369|-6.9395130177369|-6.9395130177369|-6.9395130177369|-6.9395130177369|-7.1077922207372|-7.1262867899903|-7.1262867899903|-7.2286517589366|-7.317391127246|-7.3704345953656|-7.5527050773515||-7.5699889016023|-7.5699889016023|-7.5699889016023|-7.5699889016023|-7.5699889016023|-7.6299874861892|-7.7338753364545|7.0714479818605|7.0714479818605|7.0714479818605|7.0714479818605|7.0714479818605|7.0714479818605|6.7604977703385|6.6994419734006|6.6182688784075|-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2569332755928|-7.2569332755928|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.3092043706524|-7.4096711817436|-7.4835234950044|-7.6511373332318|6.7205999841666|6.7205999841666|6.7205999841666||||||6.5062222205241|6.0774692918018|5.7353323537571|5.7353323537571|-6.1383237460931|-6.1383237460931|-6.1383237460931|-6.1383237460931|-6.1383237460931|||-6.2064705269955|-6.2999637648675|-6.2999637648675|-6.3249598923892|-6.418844084339|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5226710009914|-6.6196341965311|-6.7340380321733|-6.8144865180378|-6.926651758764|-7.0047671668234
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.1331104407383|8.6201231357867|8.5051362114278|8.4923736339506|8.4258506556338|8.4258506556338|8.4258506556338|8.4258506556338|8.4126110893693|8.3753654922759|8.3753654922759|8.3753654922759|8.3198507589008|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053||8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.1507104023631|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875||||8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|7.7856705231488|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.8851118569133|-9.3462355406812||-9.8197057812005|-9.8924357570288|-9.8924357570288|-9.8924357570288|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|8.3717444483981|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|-9.5900161062365|||||||-9.5900161062365|-9.5900161062365|-9.7746496831788|-9.7746496831788|-9.8372868240558|-9.8372868240558|-9.8372868240558|-9.8372868240558|-9.8372868240558|-9.8372868240558|-9.8372868240558|-9.9358741111979|-9.9719966937608|-9.9719966937608|-9.9719966937608|-9.9719966937608|-10.264996004271|-10.585551103141||-10.743704752895|-10.743704752895|-10.903560643696|-11.136178605317|-11.492976365883|9.7154713538883|9.7154713538883|9.7154713538883|9.7154713538883|9.7154713538883|9.7154713538883|9.3955232730175|-11.577748914969|-11.577748914969|-11.599165488627|-11.643846201488|-11.643846201488|-11.756495501805|-11.811106710753|-12.002340084007|-12.138999364572|-12.138999364572|-12.138999364572|-12.334073264164|-12.334073264164|-12.918415130026|-13.154349924068|-13.758722067918|-14.003024208375|-14.438360333253|-14.527622355144|-14.938468974079|11.170289529292|11.170289529292|11.170289529292|11.170289529292|9.9075443622451|9.3556045290475|8.3023387322432|7.9759321090917|7.7804249436918|7.7804249436918|7.7804249436918|7.7804249436918|7.5964505887404|7.5964505887404|7.4188338094701|7.1681483910867|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176||||||6.5993541049078|6.1376157653679|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|||6.0769988446095|6.0769988446095|5.5672211546212|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6710197431082
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||||||||||||-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.74671309446813||||||||||||||||||||||-0.98551860283433|-0.98551860283433|-0.98551860283433|0.86368296294202|0.86368296294202|0.86368296294202|0.86368296294202|0.80409219362989|-0.94338030790028|-0.94338030790028|-0.94338030790028|-0.94338030790028|-0.98597809313333|-1.0285982213038|-1.0285982213038|-1.0285982213038|-1.077331366541|-1.1259237488133|||||-1.1743596880549|-1.2226219275388|-1.2773576554096|-1.3615085213755|-1.380009462367|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3933381027649|-1.4448201398794||1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3546858806998|1.3546858806998|1.3529842981134|1.3479657945553|1.3479657945553|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4792824763907|-1.4958694134435|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|-1.5031394719187|||||||-1.5690438084143|-1.6344931580775|-1.6738272369469|-1.6738272369469|-1.6738272369469|-1.6738272369469|-1.6738272369469|-1.6738272369469|-1.6738272369469|-1.6738272369469|-1.6738272369469|-1.6892524892053|-1.7002805530981|-1.7014342748356|-1.7014342748356|-1.7014342748356|-1.7315935849296|-1.75372232851||-1.75372232851|-1.75372232851|-1.7676201440254|-1.7676201440254|-1.7945779537006|-1.8178643887621|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8455072391776|-1.8643298584184|-1.8643298584184|-1.9052837917786|-1.9052837917786|-1.9088070823799|-1.9088070823799|1.7475829866379|1.7475829866379|1.7475829866379|1.7475829866379|1.7475829866379|1.6827544480643|1.6827544480643|1.6827544480643|1.6563938227055|1.6048820644349|1.5143133567141|1.4225703529039|||||||||||||||||||||||||||||||||||||||||||||-1.5068809509957|-1.5068809509957|-1.5068809509957|-1.5068809509957|-1.5068809509957|-1.5068809509957|-1.5193592163619|-1.5193592163619|-1.535399129291|-1.558221309604|-1.573279939906
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||||||||||||-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.038892724962082||||||||||||||||||||||-0.050149139999442|-0.050149139999442|-0.050149139999442|-0.052387933614176|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.055172760613598|-0.055636398304211|-0.057929331846491|-0.06092148154141|-0.063412757084451|-0.064903063758304|-0.06789229195879|-0.070880323444979|||||-0.073867025248623|-0.076852254594278|-0.08050250016419|-0.08561389289264|-0.087182103257092|-0.089202337972229|-0.089447040813834|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.092420762088801||-0.093578623463604|-0.094365133019386|-0.095333500972504|-0.095333500972504|-0.095481668518777|-0.095965024766729|-0.095965024766729|-0.09640558429604|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.10012238409805|-0.10124709428667|-0.10249677020443|-0.10277419226183|-0.10447132697054|-0.10557925077884|-0.10669916755192|-0.10699907316359|-0.10804118586833|-0.10804118586833|-0.10804118586833|-0.10804118586833|-0.1086013209296|||||||-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260718489677|-0.11260880115627|-0.11260880115627|-0.11260880115627|-0.11260880115627|-0.11260880115627|-0.11384311478997|-0.11461509835267||-0.11461509835267|-0.11461509835267|-0.11461509835267|-0.11461509835267|-0.11461509835267|-0.1184056649224|-0.12156185489739|-0.12288500304937|-0.12288500304937|-0.12481667403181|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12716706992532|-0.12829674492109|-0.12947222026393|-0.12947222026393|-0.12947222026393|-0.13280246773478|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11201501263157|0.10523889791056|||||||||||||||||||||||||||||||||||||||||||||0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10134974530957
07600|101136|/equities/jishi-media|SHANGHAICOMP||1.8381120152123|1.8381120152123|1.8381120152123|1.7987184201797|1.7987184201797|1.7552427555808|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7294081170812|1.7271201168448|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778||1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.6964334203111|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149||||-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.8846063334549|-1.9462291817759||-2.0568233615706|-2.0568233615706|-2.0568233615706|-2.0853592826867|-2.1237325220134|-2.1402583683891|-2.1580649244965|-2.1606276154717|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.8314621903496|-1.9777823336942|-1.9777823336942|-1.9777823336942|||||||-1.9777823336942|-1.9777823336942|-2.0157256754245|-2.0157256754245|-2.0157256754245|-2.0157256754245|-2.0157256754245|-2.0157256754245|-2.0157256754245|-2.0157256754245|-2.0157256754245|-2.1158063115903|-2.1625625890967|-2.180632901103|-2.180632901103|-2.190147644845|-2.3368307689466|-2.3794206966635||-2.3794206966635|-2.3893563272419|-2.392044803471|-2.392044803471|-2.4150497548786|-2.4989442354007|-2.6549380891372|1.9881431166925|1.9881431166925|1.9881431166925|1.9881431166925|1.9881431166925|1.9881431166925|1.9718257127644|1.8620790676|1.8620790676|1.8620790676|1.7200877750055|1.6817460779812|1.6817460779812|1.6817460779812|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.4790350926936|1.4183723609779|1.360413728062|1.3584737214823|1.3584737214823|1.2833041519345|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965||||||1.2040735019705|1.1511927857952|1.1068428581826|1.1068428581826|1.0464920474283|1.0016578980278|0.99517540887447|0.96797262910838|0.95385851996735|||0.95355995718814|0.95355995718814|0.95355995718814|0.95355995718814|0.95355995718814|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307
07601|101090|/equities/joeone|SHANGHAICOMP||8.5639955672581|8.5639955672581|8.5639955672581|8.5639955672581|8.5639955672581|8.5639955672581|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.4473282423472|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.1157641324265|-9.2402928574066|-9.4464362708707|-9.5762184568858|-9.5762184568858|-9.6443723546741|8.7269538904402|8.7269538904402|8.7269538904402|8.7269538904402|8.7269538904402|8.7269538904402|8.654393516776|8.396824193678||8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.3725824098694|8.30993133755|8.30993133755|8.30993133755|8.30993133755|8.2866919889958|8.2866919889958|8.2866919889958|8.2866919889958|8.107257751665|8.107257751665|8.107257751665||||8.107257751665|8.107257751665|8.107257751665|8.0741749914062|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.6780410800745|-9.0011270687437||8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.0376336214406|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.8887869514938|7.8887869514938|7.8887869514938|7.8887869514938|7.8887869514938|7.7247636227603|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|||||||-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.4232586553133|-8.7208428835909|-8.9409365627545|-8.9854848885291|-9.0483168522245|-9.1070183824307|-9.2150423244785|8.1882764543016||8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1882764543016|8.1586406192204|8.0734893967731|8.0530354897182|8.0530354897182|8.0530354897182|8.0530354897182|8.0530354897182|8.0530354897182|8.0530354897182|8.0530354897182|7.8100395644153|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3273422430961|-8.3659357175792|-8.3765950849282|-8.5017725550055|-8.585302865386|-8.7720030809773|7.5030203799144|7.5030203799144|7.5030203799144||||||7.1278007273029|6.8097786378144|6.4625318791335|-7.11349726677|-7.11349726677|-7.11349726677|-7.11349726677|-7.11349726677|-7.11349726677|||-7.2072190019826|-7.3046880003854|-7.4021453353412|-7.4021453353412|-7.4990504022712|-7.6433895159954|-7.7098772050268|-7.7396628328467|-7.7396628328467|-7.8674031571442|-7.9545098062275|-7.9545098062275|-8.0950109159415|-8.3600122305491|-8.379458225738|-8.4338423024404|7.5963227422546|7.5963227422546|7.5963227422546|7.5963227422546|7.5963227422546
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||11.746408444937|11.746408444937|11.746009171336|11.602788038087|11.563505352146|11.563505352146|11.563505352146|11.563505352146|11.563505352146|11.557716879343|11.557716879343|11.557716879343|11.337463309473|11.068847738047|11.02927540225|11.023638973437|10.915398621498|10.915398621498|10.915398621498|10.915398621498|10.783220370543|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.646547690225|-11.742830690623|-11.922034246922|11.214844407186|11.214844407186|11.214844407186|11.214844407186|11.214844407186|11.214844407186|11.069271552944|10.95030179331|10.896445542677|10.875495837909|10.633883872277||-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887||||-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.210133948071|-11.210133948071|-11.270149034641|-11.377939270744|-11.377939270744|-11.377939270744|-11.377939270744|-11.377939270744|-11.762710252084|-12.039122756628||11.131391467984|11.131391467984|11.097657457916|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|10.662433394264|-11.406140118187|-11.406140118187|-11.406140118187|-11.406140118187|-11.406140118187|-11.406140118187|-11.406140118187|||||||-11.406140118187|-11.406140118187|-11.406140118187|-11.406140118187|-11.415229185142|-11.415229185142|-11.415229185142|-11.415229185142|-11.415229185142|-11.415229185142|-11.415229185142|-11.659699342557|-11.772999602234|-11.799576769452|-11.799576769452|-11.799576769452|-11.799576769452|-11.799576769452||-11.877084608406|-11.877084608406|-11.877084608406|-11.877084608406|-11.877084608406|-11.877084608406|-11.877084608406|-11.877084608406|-11.877084608406|-12.029538282123|-12.069487713406|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.171153403742|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|10.942847355381|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.08220836796|-12.103009723708|-12.128654162804|-12.128654162804|-12.128654162804|-12.207393929605|-12.445437958113|-12.470486272564|-12.6733179238|11.233459518748|11.233459518748|11.233459518748||||||10.587176586078|9.9151963402675|9.3631436885932|-10.205111813118|-10.205111813118|-10.205111813118|-10.205111813118|-10.205111813118|-10.205111813118|||-10.332902404522|-10.428768754564|-10.428768754564|-10.498076095142|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||27.947985988572|27.947985988572|27.947985988572|27.194430304583|25.876589193406|24.615654299063|23.440170947493|22.90131226327|22.90131226327|22.90131226327|22.90131226327|22.663408297477|22.663408297477|22.663408297477|22.663408297477|22.663408297477|22.430454380179|21.837172118452|20.406302230918|19.269224239017|19.178304669169|19.178304669169|19.178304669169|18.942004836166|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|17.634413958109|17.634413958109|17.53545999584|17.314951296909|17.314951296909|16.882167467656|16.706131281163|16.706131281163|16.657369416848|16.544854263349||16.318726331971|15.551239954463|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.592844992553|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332||||-17.620225267332|-17.620225267332|-17.620225267332|-18.010250388164|-18.251389197264|-18.339127906766|-18.339127906766|-18.339127906766|-18.662874520814|-18.662874520814|-19.122083095484|-19.954536124261|-20.085596159864|-20.277883401368|-20.6976953618|-20.6976953618|-21.329661699608|-22.151291048609||19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.693249745071|19.683054971364|19.359622144463|19.359622144463|19.359622144463|19.359622144463|19.347628715559|19.347628715559|19.347628715559|19.347628715559|19.347628715559|19.347628715559|19.347628715559|19.347628715559|19.347628715559|18.990143063912|18.955299157725|18.955299157725|18.923665968165|17.49851731855|17.2378164964|17.2378164964|17.2378164964|16.902573130427|16.838415276009|16.563476334626|16.563476334626|16.193305716045|15.694229056578|15.283586742857|-17.039711092354|||||||-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.039711092354|-17.524123296077|-17.830692671995|-17.882991736974|-18.002213206385|-18.389124886299|-18.662410170598|-18.662410170598||-18.662410170598|-18.662410170598|-18.662410170598|-18.709345083285|-19.053777718316|-19.053777718316|-19.053777718316|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.100846039013|17.100846039013|16.384686088803|16.384686088803|15.897429678443|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.962488022584|-19.49529426571|16.779508561974|16.779508561974|16.779508561974|16.779508561974|16.779508561974||||||15.361120298047|13.626800142548|12.674814902732|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|||-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-15.183777435486|-15.484752345819|-15.860836215304|14.206214357597|14.206214357597
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3546882220591|-5.4168757408289|5.096801937776|5.096801937776|5.096801937776|5.096801937776|5.0886685993464|5.0879652131698|5.0327390685237|5.0296077555149|5.0296077555149|5.0296077555149|5.0217861671944|4.9929791136495||4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9205320062363|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547||||4.906702024547|4.7896689384157|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0995967177418|-5.0995967177418|-5.0995967177418|-5.1667739051213|-5.1945597563725|-5.1945597563725|-5.1945597563725|-5.1945597563725|-5.1945597563725|-5.2117331463475||4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|||||||-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1494407570184|-5.1849342359239|-5.259926903373|-5.3115855721699|-5.3767427550077|-5.3767427550077|-5.3767427550077|-5.4347141171295||-5.5480157694109|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6923893242638|-5.7080304551735|-5.7080304551735|-5.7080304551735|-5.8067006721116|-5.8106798436436|-5.8106798436436|-5.8763111461305|-5.9614566552533|-6.0155072993584|-6.0844527423986|5.3797445063361|5.3797445063361|5.3797445063361|5.3797445063361|5.3797445063361|5.3797445063361||||||5.014715989935|4.7035735542107|4.4906371362263|4.4834859379192|4.2960953191541|-4.8020484329708|-4.8020484329708|-4.8020484329708|-4.8020484329708|||-4.8972761500155|4.4875066612241|4.4875066612241|4.4875066612241|4.4875066612241|4.4875066612241|4.4461184976362|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3061425211091
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.520536476533|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|-19.548425076746|-19.548425076746|-19.599918231195|-19.636575808005|-19.636575808005|-19.636575808005|-19.636575808005||-19.803418068838|-19.917438595972|-19.917438595972|-19.917438595972|-19.957153631009|-20.321282096215|-20.482114606572|-20.482114606572|-20.482114606572|-20.482114606572|-20.513461436909|-20.622313163198|-20.622313163198|-20.622313163198|-20.622313163198|-20.734236979393|-20.827048432391|-20.827048432391|-20.827048432391||||-20.866164352674|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.562156294514|19.279062057787|19.268403557996|19.203225696595|19.123584204814|18.931204087096|-21.311955632718|-21.311955632718|-21.311955632718||20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.07196419398|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.411110555936|-21.558455851132|-21.621874603299|-21.621874603299|-21.621874603299|-21.849861128096|-22.25762333579|-22.357359829955|-22.398529607343|-22.398529607343|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|||||||-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-22.826211838918|-23.004124646934|-23.286805794805|-23.720340382357|-24.07537729133||-24.441530565297|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.1216580223|22.039619956961|21.984160347916|21.984160347916|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|20.657540684533|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|20.762129391049|20.762129391049|20.762129391049|20.762129391049|20.762129391049|20.762129391049|20.762129391049||||||20.280143195628|18.430714640616|16.714682298235|16.456314834546|-17.863958091426|-17.863958091426|-17.863958091426|-17.863958091426|-17.863958091426|||-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.370846954063|-18.568452994857|-18.568452994857|-18.606058404218|-18.762843341045|-19.149825646273|-19.640917329647|-19.683241240026
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.984632888231|-16.090703397761|-16.216336839476|-16.245539591978|-16.245539591978|-16.353377101896|-16.42313270128|-16.42313270128|-16.42313270128|-16.42313270128|-16.669036436481|-16.725040171326|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424||15.301421804424|15.301421804424|15.301421804424|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269||||15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|14.295230819|-16.610481890235|-16.610481890235|-16.610481890235|-16.610481890235|-16.610481890235||14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|-16.152533528606|||||||-16.439794990506|-16.439794990506|-16.570218295588|-16.570218295588|-16.570218295588|-16.570218295588|-16.570218295588|-16.570218295588|-16.570218295588|-16.570218295588|-16.570218295588|-17.114131789223|-17.544590531472|-17.57843453209|-17.642149255457|-17.990721594164|-19.043024260544|-19.652248390012||-19.670831900496|-19.834257370519|-20.332508253044|-21.180009072562|17.905616467144|17.905616467144|17.905616467144|17.905616467144|17.905616467144|17.905616467144|17.905616467144|17.905616467144|17.905616467144|17.775731530136|17.775731530136|17.775731530136|17.775731530136|17.775731530136|17.775731530136|17.775731530136|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.468264259488|17.468264259488|17.468264259488|17.468264259488|17.468264259488|17.266404749719|17.177671566901|16.13712370723|16.13712370723|16.13712370723|16.13712370723|16.13712370723|16.13712370723|15.509026451569|14.941141150242|14.629045298636|14.606161862546|13.772958099769|-17.290990750423|-17.290990750423|-17.290990750423|-17.539989436589|14.782407225712|14.782407225712|14.782407225712|14.782407225712|14.782407225712|14.782407225712||||||14.782407225712|13.23656435978|11.778404564456|-13.120091191601|-13.120091191601|-13.120091191601|-13.120091191601|-13.120091191601|-13.120091191601|||-13.466767884704|-13.467328344969|-13.467328344969|-13.467328344969|-13.652586975791|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-14.21116626542|-14.269279471655|-14.269279471655|-14.349199232811|-14.871332735215
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||-12.96182428925|-13.135915826082|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.278644941205|-13.324605886532|-13.489561549373|-13.567290720617|-13.581346587972|-13.581346587972|-13.70538529272|-13.750984020974|-13.848315631842|-13.895350415945|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.924657170831|12.806646052995|12.806646052995|12.806646052995|12.806646052995|12.806646052995||12.806646052995|12.806646052995|12.806646052995|12.770161884801|12.447958065157|12.415379749262|12.415379749262|12.260298540691|12.260298540691|12.260298540691|12.260298540691|12.260298540691|12.260298540691|12.260298540691|-13.409324572369|-13.409324572369|-13.409324572369|-13.409324572369|-13.409324572369||||-13.409324572369|-13.445360419799|-13.608178401048|-13.696865161321|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.866047775122||12.432528320968|12.432528320968|12.432528320968|12.432528320968|12.432528320968|12.432528320968|12.384475937618|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.587605676856|-13.662895213461|-13.857661948045|-14.024068551416|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|||||||-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.043981657946|-14.191826258454|-14.191826258454|-14.191826258454|-14.387029765219|-14.401144105163|-14.679048571286|-15.057831800974||13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.405479665056|13.365715221435|13.365715221435|13.037461761932|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|12.769923778324|12.769923778324|12.398248244158|12.309720305195|12.000633547475|12.000633547475|12.000633547475|12.000633547475|12.000633547475|12.000633547475|11.831815425743|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.77568332828|-13.846314506144|11.764721337455|11.764721337455|11.764721337455|11.764721337455||||||11.764721337455|10.782467885699|10.003486708739|-10.987910764658|-10.987910764658|-10.987910764658|-11.002134326341|-11.002134326341|-11.002134326341|||-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.015008813739|-11.187786983781|-11.344208213282|-11.536897682032|-11.758775206496|-11.875862196739|-11.965942213149|-11.965942213149|-11.965942213149
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||-8.5606434388594|-8.6901592726659|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.4016620896425|6.9718468743525|6.8809173847789|6.8809173847789|6.8809173847789|6.8809173847789|6.8809173847789|6.8693526614103|6.840002835581|6.840002835581|6.7677809273637|6.7230899373069|6.7139889177762|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529||6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6307286090703|6.6307286090703|6.6307286090703|6.6307286090703|6.6307286090703|6.6258095709319|6.5829746212776|6.5829746212776|6.5210830598204|6.3850922219322||||6.2439912549175|6.1561176228045|6.1561176228045|6.1561176228045|6.1561176228045|6.1045753081109|5.9356391782524|5.7667464159935|5.7667464159935|5.7667464159935|5.7667464159935|5.7667464159935|5.7495642821449|-6.9440030626882|-6.9440030626882|-6.9440030626882|-7.1838923883028|-7.6404360611778||-8.1571508866264|-8.2618346723929|-8.2959271308465|-8.3438078956121|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5497577112984|-8.5497577112984|-8.5497577112984|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.5584579197669|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|||||||-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-8.7151940827774|-9.2113268646053|-9.5492517719061|-9.8271914200393|8.3270274988048|8.3270274988048|7.1228083892258|6.4308986182116||6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1329477303047|6.1171641871686|6.0062939111121|5.9925607859319|5.9925607859319|5.9925607859319|5.9925607859319|5.9925607859319|5.9925607859319|5.865067713705|5.8434085241593|5.6621205665046|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.395331552242|-6.395331552242|-6.3953681815716|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758||||||5.3643098119117|5.1070107622519|4.9835935810926|4.9835935810926|-5.29255838067|-5.29255838067|-5.29255838067|-5.29255838067|-5.29255838067|||-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.4729249075321|-5.5293609649239|-5.6142898434067|-5.696988727612|-5.7722084134237
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.2859252957885|5.2859252957885|5.2676945028906|5.2424384552246|5.1913102094503|5.1913102094503|5.1913102094503|5.1913102094503|5.1913102094503|5.180900090731|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035||-5.6151165117035|-5.6151165117035|-5.6151165117035|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2098789534619||||-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.6519401071796||5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.0445266932994|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|||||||-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.6771621728819|-5.841846945648|-5.8914965554129|-5.9052148258913|-5.9052148258913|-5.9052148258913|-6.1019051777244|-6.2565613043441||-6.3389571521165|-6.501063489636|-6.6267371969314|-6.6974856673448|-6.7794284090696|-6.8782536702353|-7.0930596939941|5.5871264497084|5.5871264497084|5.5871264497084|5.1356960711262|5.0335511827227|5.0233900705705|4.9041892721835|4.9041892721835|4.9041892721835|4.9041892721835|4.5446547087235|-5.3232409474046|-5.3232409474046|-5.3232409474046|-5.3232409474046|-5.3232409474046|-5.3232409474046|-5.3232409474046|-5.3991565965713|-5.5173960552283|-5.7432178772895|-5.8563531810938|-5.9521026855264|-5.9521026855264|-6.0840028662983|-6.2233363676407|-6.6446452615489|5.430819349483|5.2553548338185|4.4194503274683|4.4194503274683|4.3210558325189|4.1867287324687|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.5853254418631|-4.5973739212295|-4.5973739212295|-4.5973739212295|-4.688748631824|-4.7030538827721|-4.7628377842179|-4.8420420142535|-4.9600468711195|4.2666149585184||||||4.044571873075|3.8211909891568|3.6902122631562|3.6269024229593|3.4204471482774|-3.7704652551439|-3.7704652551439|-3.7704652551439|-3.7704652551439|||-3.8274832447242|-3.8274832447242|-3.8274832447242|-3.8633148360994|-3.9186830441981|3.6137654735874|3.6137654735874|3.6137654735874|3.6137654735874|3.6047394754965|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559
07610|101020|/equities/kailuan|SHANGHAICOMP||6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|5.9077391600241|5.8670887285397|5.8670887285397|5.8670887285397|5.8670887285397|5.8670887285397|5.8670887285397|5.8345432341017|5.7983813616874|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629||-6.1639625866713|-6.1887810033415|-6.1887810033415|-6.1919788830649|-6.2816432839379|-6.3762700696505|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971||||-6.4179188267971|-6.4179188267971|-6.6693543611395|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.9819911093667|-7.0406215368315||6.6427345294783|6.6427345294783|6.6427345294783|6.6427345294783|6.6427345294783|6.6427345294783|6.6235937298481|6.5589931476054|6.4744368380902|6.4565963553717|6.4534404594954|6.4197264705415|6.4197264705415|6.4197264705415|6.3635852639671|6.3195391302634|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|||||||-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7465229683891|-6.820581057974|-6.8900901777969|-7.0123223975219|-7.0825802700296|-7.1323113857127|-7.1603462098281||-7.2120656958225|-7.2120656958225|-7.2120656958225|-7.2158307032497|-7.2158307032497|-7.2158307032497|-7.2548120768767|-7.379235483088|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.5100766631022|-7.608857210888|-7.608857210888|-7.608857210888|-7.6453966922379|-7.6556753576068|-7.6556753576068|-7.7490835918616|-7.7690722355887|-7.7690722355887|-7.7690722355887|-7.8795246691223|-7.9655828311174|-8.0245364588862|-8.0249833317899|-8.0249833317899|6.8133521375498||||||6.5303910106908|6.2165455918059|5.9817172002511|5.9463525824764|5.6431698062926|-6.3121403698488|-6.3121403698488|-6.3121403698488|-6.3121403698488|||-6.3121403698488|-6.4823783773365|5.955270303111|5.955270303111|5.955270303111|5.955270303111|5.955270303111|5.9110127565066|5.9110127565066|5.8085895247078|-6.3581997644285|-6.3581997644285|-6.3581997644285|-6.3581997644285|-6.3581997644285|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006
07611|101204|/equities/kama-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.2863919094543|2.2382132560391|2.2313480410729|2.2003865941535|2.1776518539335|2.1748789582902|2.1748789582902|2.1454211511274|2.1449124457725|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1094048594309|2.1094048594309|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267||2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0598079847228|2.0598079847228|2.0598079847228|2.0598079847228|2.0181199496468|1.972355518681|1.9381726825041|1.9218586113499|1.9198429613695|1.890381154019|1.8451196574581||||1.8451196574581|1.8451196574581|1.8451196574581|1.8451196574581|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.1162323538328|-2.2124803865248||-2.3205338279731|-2.3389263992317|-2.3513287561921|-2.3513287561921|-2.3999029213769|-2.3999029213769|-2.3999029213769|-2.3999029213769|-2.4354475531956|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4926199757881|-2.6640222297583|2.3060864887332|2.2178738869666|1.9259708763758|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|-2.1508069834097|||||||-2.1508069834097|-2.1508069834097|-2.1787476907332|-2.1787476907332|-2.1787476907332|-2.1787476907332|-2.1787476907332|-2.1787476907332|-2.1787476907332|-2.1787476907332|-2.1787476907332|-2.2652752211976|-2.3053057581504|-2.3125619458181|-2.3219900475881|-2.3219900475881|-2.4355444496364|-2.5083828177154||-2.5470919439197|-2.5678798831172|-2.6200340629042|-2.6200340629042|-2.6200340629042|-2.7255933947498|-2.8584371481929|2.3952874585772|2.3952874585772|2.3952874585772|2.3952874585772|2.3952874585772|2.3952874585772|2.3952874585772|2.3224086331612|2.3224086331612|2.3224086331612|2.3224086331612|2.3224086331612|2.3224086331612|2.3224086331612|2.0582316636251|1.9839281475602|1.9839281475602|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9318105885144|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.7966244158505|1.756804869943|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659||||||1.6077581825635|1.493064629014|1.4356274394808|1.4329193928306|1.359910399656|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|||-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.534799314566|-1.5436659135505|-1.5546288002513|-1.5706986706546|-1.5905265166901
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||-55.363730418331|-55.641368640404|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.210518253094|52.210518253094|51.928785757084|51.928785757084|51.677446307538|51.677446307538|51.677446307538|51.677446307538|51.677446307538|51.421642399453|51.421642399453|51.421642399453|51.292380121707|51.095978820058|49.276643209692|-54.168495074663|-54.168495074663|-54.168495074663|-54.168495074663|-54.719437802008|-55.252949293958|-55.252949293958|-55.787720530681|-56.712469146707|-57.601077660431|-58.328420012648|-58.478902498128|-58.478902498128|-58.478902498128|-58.478902498128|-58.773537713436|-58.773537713436|-58.773537713436||-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436||||-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-61.551708943477||-65.701898953242|-65.84709821724|-65.84709821724|-66.705108918339|-67.414188977826|-67.414188977826|-67.414188977826|-67.583753116764|-67.583753116764|-67.766394411897|-68.692658304479|-69.216843577785|-69.685668605544|-69.685668605544|-70.246300637698|-70.27369169211|-70.27369169211|-70.27369169211|-70.396372131517|-70.396372131517|-70.396372131517|-70.490413776162|-70.767126629886|-72.045139284197|-74.772373591599|64.830256423625|64.830256423625|64.830256423625|64.830256423625|64.830256423625|64.830256423625|64.830256423625|64.830256423625|64.830256423625|63.977846074586|63.977846074586|62.658161084392|62.459488989365|62.459488989365|62.459488989365|56.039435414751|-64.596147516028|||||||-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.596147516028|-64.686274398981|-65.075305582879|58.048620215097||58.048620215097|58.048620215097|58.048620215097|58.048620215097|58.048620215097|58.048620215097|58.048620215097|58.048620215097|55.787908968041|54.85378925967|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.339273321569|-62.454748219847|-63.308053196138|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.670682609279|56.463852384567|56.463852384567|56.463852384567|56.463852384567|56.463852384567|56.463852384567||||||52.018725159963|48.816362331532|46.816724123049|46.816724123049|46.816724123049|46.816724123049|45.620248915408|45.595832958987|44.824459411876|||44.824459411876|44.824459411876|44.070511449461|43.28442377793|43.28442377793|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-48.071621014717|-49.187620324415|-49.187620324415|-49.81735353395|-50.035950024091|-50.645499475756|-51.584999782022|-51.658347672772
07614|100657|/equities/keda-indu|SHANGHAICOMP||10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|9.9847169262696|9.9847169262696|9.9847169262696|9.9847169262696|9.9847169262696|9.7430190358481|9.6739102242082|9.5582329297165|9.5057195587045|9.5057195587045|9.4849627247424|9.4849627247424|9.4745218418963|9.4745218418963|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429||9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.090780390163|9.090780390163|9.090780390163|9.090780390163|9.090780390163|9.0308402537071|9.0308402537071|8.732044272816|8.4094936640129|8.3027709624354||||8.284189716664|7.9802107454307|7.7144580094617|7.7144580094617|7.6560643214431|7.5395159741735|7.495572781176|7.3178589869546|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.433019254236|-8.897243682575||8.0713660903039|8.0713660903039|8.059956809921|8.059956809921|8.059956809921|8.059956809921|7.7743962838064|7.7259960256031|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|||||||7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503|-8.2433188820503||-8.3767632031288|-8.3767632031288|-8.3767632031288|-8.3767632031288|-8.4719591167068|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8664814957749|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.5344903592871|7.5188778908834|7.4647874694529|7.4647874694529|7.4230974362363|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.5421777602274|-8.7829750772139|-8.8460835611181|-9.0178703638532|-9.3206271067754|8.2134356496785|8.2134356496785||||||7.8393727406367|7.1420807423972|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|||6.7335613206213|6.7335613206213|6.659964621283|6.659964621283|6.659964621283|6.659964621283|6.659964621283|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.2095921183085|-7.2095921183085|-7.2378803783496|-7.3465334898718|-7.4189260542932
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.111524724032|11.742969528602|11.742969528602|11.742969528602|-13.127255793228|-13.171951050907|-13.400433075464|-13.400433075464|-13.439370179507|-13.439370179507|-13.439370179507|-13.439370179507|-13.439370179507|-13.439370179507||-13.663745271203|-13.744716497524|-13.789129094132|-13.895698895993|-14.027998834785|-14.449998650215|-14.544998841442|-14.917776219224|-14.973640088875|-14.979988192137|-14.979988192137|-15.301653595563|12.381508061381|12.381508061381|12.381508061381|12.381508061381|12.381508061381|10.623342510828|9.4542691936858||||-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-11.328513425115|-11.996681894995||-12.9724243638|-13.012900281437|-13.012900281437|-13.012900281437|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.571658471014|11.314763384574|11.314763384574|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|10.592660762915|-12.17162549576|-12.17162549576|-12.17162549576|-12.17162549576|||||||-12.17162549576|-12.17162549576|-12.299584204189|-12.418982353731|-12.61275814962|-12.678282001278|-12.678282001278|-12.725919600137|-12.725919600137|-12.725919600137|-12.725919600137|-13.027934023576|-13.027934023576|-13.027934023576|-13.027934023576|-13.295873671769|-13.295873671769|-13.295873671769||-13.295873671769|-13.295873671769|-13.295873671769|-13.295873671769|-13.295873671769|-13.295873671769|11.269500576422|11.269500576422|11.269500576422|10.03572085649|10.03572085649|10.03572085649|9.9340376416132|9.9340376416132|9.71059773137|9.6534419343409|9.4671572364631|9.4207303432693|9.3719278309721|9.3719278309721|9.3719278309721|9.3343644113428|9.2076273462383|9.0868077301546|9.0744267817391|9.0744267817391|9.0744267817391|9.0744267817391|9.0744267817391|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0333745607963|-10.067752752849|-10.067752752849|-10.067752752849|-10.067752752849|-10.067752752849|-10.067752752849|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.16827558275|-10.196417848225|-10.351019479561|-10.402243933996|-10.556937784972|9.3139188321497|9.3139188321497|9.3139188321497||||||8.6432437402303|8.311381655964|7.8243134088348|7.7459042941013|-8.2315311289695|-8.2315311289695|-8.2315311289695|-8.2315311289695|-8.2315311289695|||-8.3939234257701|-8.5015815100143|-8.5212016460046|-8.5380021595011|-8.5505576953898|-8.7239526759265|-8.7495096537653|-8.7495096537653|-8.7948370705811|-8.7948370705811|-8.7948370705811|-8.7948370705811|-8.7948370705811|-8.8787081783312|-9.0557866168571|-9.3297623608457|-9.4308473770207|-9.4820523995366|-9.5945026364819|-9.6672254101983|-9.6813192753821
07616|1062257|/equities/kehua-a|SHANGHAICOMP||11.874928977945|11.874928977945|11.874928977945|11.874928977945|11.874928977945|11.713809731778|11.666988415723|11.666988415723|11.666988415723|11.549432060459|11.46273998821|11.46273998821|11.46273998821|11.46273998821|11.46273998821|11.46273998821|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.342415236843|11.342415236843|11.342415236843|11.342415236843|11.342415236843|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733||11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.232275969799|11.131418076948|11.002686650439|10.962429319139|10.852699211698|10.830980325897|10.830980325897|10.830980325897|10.727200482907|10.677444218068|10.651604809661|10.501227871465||||10.379697446346|10.359108320342|10.348405309501|10.348405309501|10.096561321487|9.8350681031963|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.506166143835|-12.33518475473||-12.97687200904|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.523721828542|11.311357434681|11.148175063058|11.076863642122|11.076863642122|11.076863642122|11.076863642122|10.776515134601|10.668905876774|10.626562276039|10.553402598869|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.450558341695|10.381709350855|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|||||||-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.414949677691|-11.592913996709|-11.592913996709||-11.592913996709|-11.592913996709|-11.592913996709|-11.592913996709|-11.592913996709|-11.772126713873|-11.973898211462|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.024962592774|9.8994027515846|9.5815461060389|9.5815461060389|9.5278292122797|9.4825882849115|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.497647479882|-10.5084968184|-10.543885559347|-10.779317319953|-10.794241680661|-10.960268724803|9.6196583080964|9.6196583080964|9.6196583080964||||||8.8135089663087|8.2705660691326|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|||8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.1961870692135|-9.414096516808|-9.5722178814835|-9.5722178814835|-9.7657972836965|-9.7853308810651|-9.8370752498765
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|60.515598566986|60.211773218553|-65.727232342988|-65.727232342988|-65.727232342988|-65.727232342988|-65.727232342988|-65.838040208333|-65.838040208333|-65.838040208333|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107||-67.296241668724|-68.248321914701|-68.248321914701|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|61.141745207245|60.16332779688|60.16332779688|60.050958901795|60.050958901795||||58.284399542712|56.333220306925|55.602593212041|55.602593212041|55.602593212041|55.043992127216|53.75054665543|52.574740089035|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-67.724684954283||-72.259647634953|-73.601835757858|-74.264258630151|-74.37695594085|-77.258283988775|-78.439756596686|-79.72751131389|-80.023900035724|-80.776002040291|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|66.329984788975|66.005025758974|66.005025758974|66.005025758974|66.005025758974|66.005025758974|66.005025758974|66.005025758974|66.005025758974|64.893360445491|64.79106083916|64.79106083916|62.633960523058|62.521075660048|||||||62.521075660048|62.521075660048|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141|-80.561412710141||-80.561412710141|-80.763229257741|-82.302483327828|-82.608867600717|-83.30540461359|67.363969703341|67.363969703341|67.363969703341|67.363969703341|67.363969703341|67.363969703341|67.363969703341|67.363969703341|67.363969703341|64.267741622555|61.254714372012|53.276350845068|49.435390963786|46.84432190285|43.338731699347|43.338731699347|42.061923906935|38.573431565424|38.573431565424|38.573431565424|38.573431565424|38.573431565424|38.573431565424|38.573431565424|37.102701586772|35.832296845101|35.832296845101|35.832296845101|35.832296845101|35.663482457745|35.663482457745|35.663482457745|35.663482457745|35.663482457745|35.663482457745|33.127759278205|30.420286934008|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.851514815795|27.933906236741||||||26.154339966347|24.517045534507|23.3922729899|23.345302521024|22.730892431774|22.191546294466|22.029495819162|21.524441091827|-25.484698609463|||-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.746887131921|-25.766204753879|22.492128465376|22.492128465376|22.492128465376|22.492128465376|22.492128465376
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.424316789595|22.156463201276|21.912736847921|21.869707269717|21.861798604389|21.861798604389|21.855331668214|21.703701717937|21.673728046712|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707||-23.545048940047|-23.593284509288|-23.593284509288|-23.593284509288|-23.75587134638|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154||||-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-24.760109265212|-25.929009896256||-28.573345058205|-29.336495047413|-29.70499381048|-30.684992249613|27.087691601097|27.087691601097|27.087691601097|27.087691601097|27.087691601097|27.087691601097|26.459657677874|24.546842478895|24.514220008878|24.514220008878|24.514220008878|24.514220008878|24.514220008878|24.105244488218|23.805271407739|23.677974179793|23.677974179793|23.677974179793|23.677974179793|23.677974179793|23.677974179793|23.677974179793|23.677974179793|23.330528104094|22.909474200438|22.362499448045|22.362499448045|22.049999683415|22.01667428287|22.01667428287|22.01667428287|22.01667428287|22.01667428287|21.734082277971|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|||||||-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836|-24.130716201836||-24.260796729254|-24.282500689974|-24.282500689974|-24.282500689974|-24.282500689974|-24.340001364273|-24.381201780113|-24.381201780113|-24.381201780113|-24.607589716089|-24.607589716089|-24.607589716089|-24.607589716089|-24.607589716089|-24.607589716089|-24.607589716089|-24.607589716089|-24.607589716089|-24.616112997975|-24.616112997975|-24.616112997975|-24.616112997975|-24.616112997975|-24.616112997975|-24.616112997975|-24.655681295358|-25.106869135921|-25.327631326323|-25.831011804469|-25.831011804469|-25.831011804469|-25.831011804469|-26.260012768515|24.000913337712|24.000913337712|24.000913337712|24.000913337712|24.000913337712|24.000913337712|24.000913337712|23.503237304693|23.097790413795|23.097790413795|23.097790413795|23.097790413795|23.097790413795|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181||||||21.517264071017|20.384737746483|20.009429033605|-21.285702958363|-21.285702958363|-21.285702958363|-21.285702958363|-21.285702958363|-21.285702958363|||-21.381891319772|-21.599755894854|-21.599755894854|-21.599755894854|-21.689728564371|-21.92214147866|-21.92214147866|-21.92214147866|-21.92214147866|-21.92214147866|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.410524211161|20.410524211161|20.239105148365
07619|100387|/equities/kingfa|SHANGHAICOMP||12.037156241853|12.037156241853|12.037156241853|12.037156241853|11.919618228761|11.659669069365|11.659669069365|11.659669069365|11.659669069365|11.30185419091|10.333171378334|10.28852400378|10.210708048064|10.210708048064|10.026088678852|10.026088678852|10.026088678852|10.026088678852|9.8745429383548|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.597324845173|-10.597324845173|-10.597324845173|-10.727583193092|-10.770092301136|-10.861769522302|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375||10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.16215140068|10.16215140068|10.16215140068|10.122945644717|9.978272652472||||9.8364142575142|9.8048070637937|9.8048070637937|9.8048070637937|9.6386744411517|9.5096382467535|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-11.17459699274||-11.887330072466|-12.001477525569|-12.056515697021|-12.056515697021|-12.31779469757|-12.415883215586|-12.543203627974|-12.614115489755|-12.662350510264|-12.923167492178|-13.267305410971|-13.267305410971|-13.307956689166|-13.307956689166|-13.307956689166|-13.446063193532|-13.791867808614|-13.791867808614|-13.948154827582|-13.948154827582|-13.948154827582|-13.948154827582|-13.954616860799|-14.030685350026|-14.102428247228|12.359651707397|12.359651707397|12.359651707397|12.359651707397|12.155168426021|11.323520011355|9.783355892421|9.3232031013296|9.3232031013296|9.3232031013296|9.3232031013296|9.3232031013296|9.3232031013296|9.3232031013296|9.3130031322689|9.0922259462377|8.9502511700547|||||||8.5419456915233|8.3254952912169|8.1922168206989|8.0502412530912|7.9663782884824|-8.8969075749689|-8.8969075749689|-8.8969075749689|-8.8969075749689|-8.8969075749689|-8.8969075749689|-8.8969075749689|-8.8969075749689|-8.8969075749689|-9.0165638206594|-9.0445153976141|-9.2422393984991|8.1872599835031||8.1872599835031|8.1872599835031|8.1872599835031|8.1008439323232|-9.0310094213554|-9.0310094213554|-9.0310094213554|-9.1511220243318|-9.1695795353633|-9.3417553169177|8.6623858984233|8.6623858984233|8.6623858984233|8.6623858984233|8.6623858984233|8.6623858984233|8.3298730382126|8.2816829709985|8.2816829709985|8.2816829709985|8.2816829709985|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2634077836121|8.2634077836121|8.2194537705655|8.2194537705655|8.137171063873|8.0705197422259|8.0705197422259|8.0550219845499|7.8533572435076|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7154339311609|-8.761037932291|-8.862264167881|-8.8780229246487|7.9922793964264|7.9922793964264|7.9922793964264||||||7.5719768846165|7.1494189461216|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|||7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|6.9895370802209|6.8878193520755|6.8010111943256|6.8010111943256|6.6505681293287|6.5645198575963|6.4222618429095|6.4222618429095|6.4222618429095|6.4222618429095|6.4222618429095|6.4222618429095|6.4036242264543
07620|100668|/equities/korla-pear|SHANGHAICOMP||18.473992851199|18.473992851199|18.47242257023|18.47242257023|18.47242257023|18.47242257023|18.47242257023|18.47242257023|18.426581455868|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.122343453961|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.259323186639|-20.259323186639|-20.259323186639|-20.380358663934|-20.397064703192||-20.498597920046|-20.498597920046|-20.620663868173|-20.703227686274|-20.703227686274|-21.021364714689|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133||||-21.376009309133|-21.376009309133|-21.637805358318|-21.637805358318|-21.637805358318|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-22.184260344244||-22.184260344244|-22.184260344244|-22.184260344244|-22.184260344244|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|18.532479712347|18.532479712347|18.532479712347|18.532479712347|18.532479712347|18.532479712347|18.532479712347|18.532479712347|17.878310571092|17.520900286986|17.325999937403|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.090524352863|-20.153359268854|||||||-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-20.746386435914|-21.947094708999|-22.415512135811|-22.415512135811|-22.415512135811|-22.415512135811|17.130930007352|17.130930007352||17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|17.130930007352|16.006034176497|15.626820020576|15.626820020576|15.626820020576|15.626820020576|15.508133390104|14.671719923583|14.671719923583|14.671719923583|14.671719923583|14.671719923583|14.671719923583|14.671719923583|14.671719923583|14.579133553601|12.990703259681|12.673446552399|12.673446552399|12.673446552399|12.673446552399|12.673446552399|12.673446552399|12.348829420014|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.107872848648|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354||||||11.19710639985|10.719006846035|10.355007460475|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|||10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.256766468812|9.7775182266248|-11.358313346438|-11.523125675577|-11.614584529022|-11.729538321075|-11.938931067318|-12.201025701269
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.898870530812|-14.898870530812|-14.898870530812|-14.898870530812|-14.989408458564|-14.989408458564|-14.989898007549|-15.076866034488|-15.076866034488|-15.076866034488|-15.076866034488|-15.076866034488|-15.17873936651|-15.221932951585|-15.261151557077|-15.261151557077|-15.481835582641|-15.705372945895|-15.854303033739|-15.999781034158|-16.038433325347|-16.038433325347|-16.381036983658|-16.513696574657|-16.513696574657|-16.513696574657|-16.513696574657|-16.513696574657|-16.640218734177|-16.843170489098|-16.843170489098||-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024||||-17.105697299024|-17.302441651049|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.451023843887|16.364471412371|15.904411714022|-18.025688344348|-18.025688344348|-18.025688344348|-18.025688344348|-18.025688344348|-18.06632172411||16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.518639968825|16.310709978687|15.826345259997|15.176503360631|15.176503360631|15.176503360631|15.176503360631|||||||15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631||15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.176503360631|15.121609589544|15.121609589544|15.121609589544|15.121609589544|15.121609589544|15.121609589544|14.843456000186|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-16.108047677285|-16.526164586021|13.95143884916|13.95143884916|13.95143884916|13.95143884916|13.95143884916||||||13.636599003153|12.652887488821|11.667652820457|-13.529597763029|-13.529597763029|-13.529597763029|-13.529597763029|-13.529597763029|-13.529597763029|||-13.802330445147|-14.120367472808|-14.194852768758|-14.701503474821|-14.988892245414|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.341857148191|-15.465396405348|-15.912662507306|-16.201373566828|-16.201373566828|-16.476526089997|-16.541012931259|-16.541012931259
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||-11.338591895989|10.083787032309|9.5619856211247|8.5799839598936|||||||||||7.651093176449|7.6072763026063|7.6072763026063|7.5875291890905|7.4661432975978|7.3851592799525|7.3678662033048|7.3678662033048|7.3678662033048|7.3098512723674|7.263168051798|7.1918532616108|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451||7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.0759974852169|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713||||-7.782394793713|-7.782394793713|-7.782394793713|-7.9171055456928|-8.0138651552193|-8.0138651552193|-8.0138651552193|-8.0138651552193|-8.0148502392231|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1566061728257|-8.6723400479178||-9.2287112480645|-9.5835682293049|-9.7561867391922|-10.002430005853|7.9420074947604|7.9420074947604|7.9420074947604|7.9420074947604|-9.2198041341258|-9.2198041341258|-9.2198041341258|-9.2198041341258|-9.3086718344636|-9.3521872714649|-9.3521872714649|-9.5102082044428|-9.6894544768414|-9.6894544768414|-9.7861116470858|-9.7861116470858|-9.7861116470858|-9.7861116470858|-9.7861116470858|-9.9945688845895|-10.376187179065|-10.477453476087|-10.477453476087|-10.58383714479|-10.68815296802|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|||||||-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.692997003828|-10.991107968528|-11.128218330211|-11.128218330211|-11.128218330211|-11.128218330211|-12.194687328147|-12.715663479934|-12.715663479934|-13.542403855997|-13.953154752285|-13.953154752285|-13.953154752285||-13.953154752285|-13.953154752285|11.351660307505|11.351660307505|11.351660307505|11.351660307505|8.872956338037|8.5651933530095|8.5651933530095|7.5674362556937|7.3625759834128|7.3625759834128|6.8647834959421|6.8647834959421|6.8647834959421|6.8647834959421|6.8647834959421|6.8647834959421|6.8647834959421|6.8647834959421|6.8647834959421|-7.6399545561397|-7.6399545561397|-7.6399545561397|-7.6399545561397|-7.8899496276206|-7.8910551025941|-8.0239399749977|-8.0239399749977|-8.0239399749977|-8.0239399749977|-8.2416000188437|-8.5628888674408|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.774512656372|-8.774512656372|-8.774512656372|-9.2200140244885|7.2087392378676|7.2087392378676|7.2087392378676|7.0574881819474|6.279431134196|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454||||||5.3123586929872|5.1026207646876|4.9735442690827|4.9735442690827|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|||-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.5124418969856|-5.5649352334061|-5.5885620409224|-5.5885620409224|-5.7127310471737|-5.7127310471737|-5.7869234567443|-5.87491485869|-5.97268491149
07623|1072211|/equities/ktk-a|SHANGHAICOMP||11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.583075672073|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.508550672895|10.059901708211|10.059901708211|10.059901708211|10.059901708211||10.059901708211|10.059901708211|9.3187798326162|8.9953114528289|8.9431085010438|8.9431085010438|8.9431085010438|8.9280350232896|8.9280350232896|8.8439279689586|8.836586331239|8.6735682132513|8.6735682132513|8.6735682132513|8.6400594767271|8.6400594767271|8.6400594767271|8.3917326459551|8.3037438168526||||8.3037438168526|8.1391600783667|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|6.7405158554253|-7.9854740465206|-7.9854740465206|-8.237749056079|-8.6008321488986||8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.0952344073005|8.0430385418675|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|7.9688381860915|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|||||||-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.802498664268|-8.920751149558|-8.920751149558|-8.920751149558|-8.920751149558|-8.920751149558|-9.0952788272422|-9.2641987711105||-9.3529841912096|-9.3529841912096|-9.3529841912096|-9.3529841912096|-9.4430450539946|-9.4430450539946|-9.4430450539946|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.5249607835044|8.4344002708053|8.419889660263|8.3104328795538|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.1684659502379|8.0749619295721|8.048409544701|8.048409544701|7.9537883724047|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8401855577099|-8.8401855577099|-8.8402065291523|-8.8596376213173|-8.8596376213173|-8.9340419275606|7.8320749420977|7.8320749420977|7.8320749420977|7.8320749420977|7.8320749420977|7.8320749420977||||||7.3689721578863|7.0316359460913|6.8115257466972|6.8115257466972|6.6989176764687|6.6277995657283|6.6277995657283|6.5330378909433|6.5330378909433|||6.5330378909433|6.5330378909433|6.5076046345874|6.5076046345874|6.5076046345874|6.5076046345874|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017
07624|942821|/equities/kuaijishan|SHANGHAICOMP||-20.172259229485|-20.501953436339|-20.699264098347|-20.699264098347|-20.735149928001|-20.735149928001|-20.735149928001|-21.097306482064|-21.097306482064|-21.097306482064|-21.097306482064|-21.144821392738|-21.144821392738|-21.197024384299|-21.372249646495|-21.417499166407|-21.537776635397|-21.958889310108|-21.958889310108|-21.958889310108|-21.958889310108|-22.071897921017|-22.071897921017|-22.071897921017|-22.071897921017|-22.071897921017|-22.378219323082|-22.767466126463|-23.012184843511|-23.130205402872|-23.380227470951|-23.783030828454|-24.660589677999|-24.708876753674|-24.708876753674|-25.563184217315|-25.563184217315|-25.563184217315|-25.700759944763|21.891772914206|21.891772914206|21.891772914206|21.891772914206|21.891772914206||21.891772914206|21.891772914206|21.653637118113|19.431262434602|16.631403540108|16.406004162335|15.840560299052|14.737288322596|13.879765235216|13.041961363985|12.829401418053|12.762353912578|12.762353912578|12.762353912578|12.678549967513|12.678549967513|12.678549967513|12.678549967513|12.678549967513||||12.678549967513|12.081722217914|12.055802087118|11.77200272804|11.263268233402|11.263268233402|11.263268233402|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419||11.226224386419|11.10136043995|10.346511284173|10.085569371486|10.085569371486|10.039521258964|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.556069524375|-10.618614056642|-10.618614056642|-10.618614056642|-10.618614056642|-10.640126973319|-10.715465276241|-10.715465276241|-10.770883045078|-10.770883045078|-10.858071646725|-10.858071646725|-10.858071646725|-10.858071646725|-10.858071646725|-10.858071646725|-10.858071646725|-10.858071646725|-10.858071646725|-10.952301963209|||||||-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.001548030244|-11.264498421734|-11.444997943315|-11.456108955181|-11.528838344607|-11.528838344607|-11.838153517018|-12.154059423087||-12.244346815859|-12.244346815859|-12.244346815859|-12.244346815859|-12.400940637362|-12.472712124467|-12.739680437115|11.284508181057|11.284508181057|11.284508181057|11.284508181057|11.284508181057|11.24389865712|11.115442835796|10.964935924728|10.923262492506|10.768068993189|10.724624862328|10.724624862328|10.724624862328|10.724624862328|10.724624862328|10.724624862328|10.45236067204|10.305737054148|10.305737054148|10.305737054148|10.305737054148|10.305737054148|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.07181666274|-11.454195098096|-11.454195098096|-11.454195098096|-11.454195098096|-11.484105723891|-11.54511753033|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|10.23485969584|10.23485969584|10.23485969584|10.23485969584|10.23485969584|10.23485969584|10.23485969584||||||9.8953996662828|9.4132222604457|8.9030246151491|-9.4664384587758|-9.4664384587758|-9.4664384587758|-9.4664384587758|-9.4664384587758|-9.4664384587758|||-9.6227096699072|-9.7818993089809|-9.8098886805788|-9.8393210656131|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.943712562447|-9.955791519886|-10.013101523459|-10.239557576775|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||7.9418451029755|7.9418451029755|7.9418451029755|7.9418451029755|7.9418451029755|7.8540574030005|7.8540574030005|7.8540574030005|7.8540574030005|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.6928983232333|7.6928983232333|7.6854428738304|7.631603078704|7.6312257765189|7.5785838231395|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385||7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.2309814775162|7.2309814775162|7.024979362242|6.9044392489928|6.9044392489928|6.9044392489928|6.9044392489928||||6.9044392489928|6.9044392489928|6.9044392489928|6.9044392489928|6.5622522989309|6.5622522989309|6.5622522989309|6.5622522989309|6.5622522989309|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-8.0458905815406|-8.4054340918112||-8.9854821716468|-9.1833132941105|-9.2838437388682|-9.2838437388682|-9.5776041691329|-9.7056714367895|-9.8513014396064|-9.9792243198148|-10.307471667792|-10.796635269087|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.0493911722395|7.8815462831097|7.8193157341546|7.8193157341546|7.7992402874172|7.6390262815932|7.6390262815932|7.6390262815932|7.5678716085551|7.5678716085551|7.4826352753239|7.4123719177861|7.3298577690808|-8.2928053224962|-8.2928053224962|-8.2928053224962|||||||-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.2928053224962|-8.3210541004057|-8.3210541004057|-8.3210541004057|-8.3210541004057|-8.3210541004057|-8.7706159744126|-8.9667954614275||-9.1953284663749|-9.3336981052373|-9.5001824748631|-9.5001824748631|-9.577424805707|-9.7404718855423|-10.173302118359|-10.400891454549|-10.401546221675|-10.505050797927|-10.557637684758|-10.557637684758|-10.557637684758|-10.557637684758|-10.557637684758|-10.557637684758|-10.557637684758|-10.650708932806|-10.682454554161|-10.923282958755|-11.083615606888|-11.083615606888|-11.083615606888|-11.083615606888|-11.083615606888|-11.402611783826|-11.402611783826|-12.017346492171|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.390693767502|-12.390693767502|-12.515771450416|9.9134306208399|9.9134306208399|8.9743672759563|8.0192969542113|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|7.6662851221304|7.6662851221304|7.6662851221304||||||-9.6835273704133|-9.6835273704133|-9.6835273704133|-9.6835273704133|-9.6835273704133|-10.253363922923|-10.258411788755|-10.258411788755|-10.404346518841|||-10.635385095109|-11.352094821388|-11.570105318951|-12.549005884514|-14.812228620699|12.094745701495|10.948051313497|9.8445009169058|9.0322239064592|8.3258036665804|7.4275599643794|6.5906221784053|5.5590246956544|5.0016940480026|4.5741910196792|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||14.380729053023|14.368736190299|14.368736190299|14.368736190299|14.368736190299|14.368736190299|14.220168642914|14.220168642914|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324||-16.425944685324|-16.425944685324|-16.602161062408|-16.741289762047|-16.798655460706|-17.331839506748|-17.945932486458|15.6544655895|15.6544655895|14.221628517549|12.957752191775|12.957752191775|12.868148735334|12.868148735334|12.868148735334|12.868148735334|12.868148735334|12.868148735334|12.564139805905||||12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|11.137933107076|-13.255029523055|-13.255029523055|-13.255029523055|-13.255029523055|-13.88447738983||12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|||||||12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.452171778236|11.825190835037|-14.530960346334|-14.530960346334|-14.530960346334|-14.530960346334|-15.017178086299|-15.396308293893||-15.961453931149|-16.098970037505|-16.098970037505|-16.098970037505|-16.432744244519|-16.550826898088|-16.77591855313|-17.106020739626|-17.108355843304|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.561114448499|-17.810682873142|-17.814546619683|-17.814546619683|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.12197767777|-18.12197767777|-18.12197767777|-18.12197767777|-18.12197767777|-18.12197767777|-18.601574128476|-18.601574128476|-18.601574128476|14.946118979669|14.946118979669|14.946118979669||||||13.672910695845|12.89415720599|12.89415720599|12.89415720599|12.093841302692|12.093841302692|12.093841302692|12.093841302692|10.912045889761|||-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.707646139987|-12.842388682743|-12.842388682743|-12.842388682743|-13.112098063782|-13.27399824919|-13.445553767038|-13.587837629133|-13.738657033767
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|33.87704298144|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|31.1728019739|30.984781479924|30.832051371473|30.832051371473|30.832051371473|30.37839137066|29.881546984653|29.667828889401|28.417587540449|28.142318802742|27.094260082804|27.094260082804|27.094260082804|27.094260082804|27.094260082804|27.094260082804|27.094260082804|26.586107791093|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935||-28.890247184127|-29.136385844913|-29.193761956655|-29.681402458044|-30.146002095377|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-31.301132629591|-31.384608537422|-31.384608537422|-31.469565266223|-31.840038382261|-31.840038382261|-31.840038382261||||-31.840038382261|-32.086709750194|-32.339121567429|-32.657914306522|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.420070653303|-35.036189932672||-35.723360818884|-35.723360818884|-35.723360818884|-35.829290171752|-36.480879859008|-36.707643804592|-36.728493701133|-36.994992373953|-37.314991552046|-37.938880053285|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.761174352316|33.19408136755|32.4256456842|31.315737153874|31.315737153874|31.315737153874|31.210818398646|30.817576846206|30.424529668052|29.677809207924|28.923676244957|28.586308100204|28.421243340857|28.421243340857|28.234160272155|28.066460272622|28.066460272622|28.066460272622|27.729956040727|27.199018814371|27.199018814371|27.027577998443|27.027577998443|||||||27.027577998443|26.317864129061|25.78007950841|25.78007950841|25.586200661776|25.409111070763|-27.888256061569|-27.888256061569|-27.888256061569|-27.888256061569|-27.888256061569|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941||-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.546584854941|-28.64064996598|-28.898579230545|-28.898579230545|-28.898579230545|-28.898579230545|-28.898579230545|-29.056755399967|-29.093616962725|-29.202645382645|-29.202645382645|-29.202645382645|-29.202645382645|-29.26960562044|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|25.776837499251|25.353708858082|25.260231886516|24.439701197556|23.992400241159|23.992400241159|23.992400241159|23.992400241159|23.992400241159|23.565452496241|23.565452496241|23.565452496241||||||22.038836920737|20.910930700301|20.007111332378|-22.013216720033|-22.013216720033|-22.013216720033|-22.013216720033|-22.021501665263|-22.021501665263|||-22.099446222682|-22.315500551643|-22.315500551643|-22.315500551643|-22.333333552085|-22.78481500701|-23.013127624501|-23.034585541608|-23.104924752436|-23.104924752436|-23.104924752436|-23.104924752436|-23.104924752436|-23.227694593228|-23.26104255463|-23.26104255463|-23.482270407956|-23.59307826921|-23.877308463218|-24.412564806543|-24.757239559063
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|19.2893420517|-22.167345942815|-22.167345942815|-22.167345942815|-22.167345942815|-22.275797207366|-22.275797207366|-22.475884577974|-23.054316994597|-23.288685053642|-23.654095669648|-23.930106079204|-24.213451716219|-24.3205010592|-25.207778844464|-25.933341075048|-25.933341075048|-25.933341075048|-25.933341075048|-25.933341075048|-25.933341075048|-26.687046211147|-26.790050578541|-27.028945155085|-27.617161639466|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-28.057251823515|-28.12416838338|-28.605187613986|23.605191943073|23.605191943073|23.605191943073||23.605191943073|23.605191943073|23.605191943073|23.605191943073|23.605191943073|23.605191943073|23.605191943073|21.946324610074|21.417026704505|18.426452181902|18.426452181902|16.636058196057|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877||||16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|15.488881864986|15.235980129729|14.955063112145|14.955063112145|14.955063112145|14.955063112145|14.955063112145|14.955063112145||14.955063112145|13.575070071624|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.171239869245|13.146901197944|13.146901197944|12.772112656207|12.766792139047|12.565324130582|12.412582678846|12.310647906255|12.254052839225|12.228097541431|12.228097541431|12.228097541431|11.772959588609|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.766417709868|-13.864353197461|||||||-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.907672660797|-13.915458155511|-13.915458155511|-13.915458155511|-13.915458155511|-14.218286674154|12.154203212008|12.154203212008||12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|12.154203212008|11.732448458391|11.417405446024|11.417405446024|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|10.772161552567|10.640693249108|10.640693249108|-11.851009881871|-11.851009881871|-11.851009881871|-11.851308325653|-11.851308325653|10.587621491697|10.587621491697|10.587621491697|10.587621491697|10.587621491697|10.587621491697||||||9.9440240788751|9.4894706858853|9.1383007514984|-9.8536181460323|-9.8536181460323|-9.8536181460323|-9.8536181460323|-9.8536181460323|-9.8536181460323|||-10.051797762017|-10.188515939967|-10.188515939967|-10.188515939967|-10.198906517311|-10.287673844545|-10.305749140017|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||7.7247986558497|7.7113697759163|7.7113697759163|7.7113697759163|7.6904104276776|7.6709501916106|7.6709501916106|7.6709501916106|7.6709501916106|7.6393893751762|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.3269732404077|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.0984415994574|7.0984415994574|6.9454906236783|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863||6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.7835209068751|6.466815937828|6.466815937828|6.4405750596364|6.4405750596364|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347||||6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3789019016725|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-7.183314337192||-7.5409048816209|-7.7004497603845|-7.8028394798526|-7.8028394798526|-8.1175993658976|-8.3862214858748|-8.7308017473991|7.4178989279938|7.4178989279938|6.8643319991642|6.8065049757592|6.8065049757592|6.8065049757592|6.4938942977712|-6.9103707831442|-6.9103707831442|-6.9103707831442|-6.9103707831442|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|-6.9135466069003|||||||-6.9135466069003|-6.9135466069003|-7.1161628001288|-7.15573652512|-7.30192969382|-7.3105518874666|-7.3105518874666|-7.3105518874666|-7.3105518874666|-7.3105518874666|-7.3105518874666|-7.4295021755983|-7.4927801272924|-7.6542001456745|-7.7207777732752|-7.8358644373044|6.3259660721566|6.3259660721566||6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.3259660721566|6.2182296324103|6.2182296324103|6.1796998236277|6.1157773836562|6.0831444791246|6.0831444791246|6.0831444791246|6.01516059276|5.9307339018864|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.7445595629282|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678||||||5.1593364565534|4.9214849835152|4.7996730222519|4.7996730222519|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|||4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868
07631|100538|/equities/lantai-ind|SHANGHAICOMP||7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.6235330156214|7.6235330156214|7.6235330156214|7.6235330156214|7.5671788849333|7.5671788849333|7.5671788849333|7.5671788849333|7.5671788849333|7.452420755437|7.3943562995626|7.3020626981207|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.051937726649|7.051937726649|7.051937726649|6.9932641227073|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849||-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3374717639754|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3881615391161|-7.3881615391161|-7.3881615391161|-7.3881615391161|-7.3881615391161||||-7.3985129187268|-7.4094587773926|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4790709233893|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5739170128229||-7.7960189508203|-7.8277988882863|-7.8319985570735|-7.8522208997746|-8.0713567015352|7.5103003953192|7.5103003953192|7.3964450860789|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7272224593891|-7.7302472247827|-7.7813858074334|-7.8398732391095|-7.873165480514|-7.873165480514|-7.873165480514|-7.873165480514|-7.873165480514|-7.873165480514|-7.873165480514|-7.873165480514|||||||-7.873165480514|-7.873165480514|-7.873165480514|-7.873165480514|-7.9848289073026|-7.9848289073026|-7.9848289073026|-7.9999622438561|-7.9999622438561|-7.9999622438561|-7.9999622438561|-8.0971801649874|-8.2024224214361|-8.3004695764964|-8.4491018063459|-8.4491018063459|-8.4491018063459|-8.4491018063459||-8.4491018063459|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8923341250951|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7831601864047|-8.92123398855|-8.92123398855|-8.92123398855|-8.92123398855|-8.92123398855|-8.92123398855|-9.0135931447112|-9.0917704585485|-9.2286341458882|-9.302370842996|-9.3748564286395|8.1265413842677|8.1265413842677|8.1265413842677||||||7.788379254394|7.4476435608922|7.1201597526403|7.1101773927313|6.6818635143286|-7.3899136624881|-7.3899136624881|-7.3899136624881|-7.3899136624881|||-7.5165704976793|-7.5928563289373|-7.6142845874063|-7.686983109076|-7.7594257731782|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.8196651404376|-7.8196651404376|7.3705304754163|7.3705304754163|7.3705304754163|7.3705304754163|7.3705304754163
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||-10.970977198099|-10.970977198099|-10.970977198099|-10.970977198099|-10.970977198099|-10.970977198099|-11.137196844391|-11.174163259912|-11.174163259912|-11.174163259912|-11.174163259912|-11.252403327545|-11.41767053772|-11.748523237186|9.7301707311684|9.7301707311684|9.7301707311684|9.7301707311684|9.7301707311684|9.1668051706657|9.1668051706657|9.1668051706657|8.8892283425182|7.9646980481512|6.9557753621612|-8.211265001544|-8.211265001544|-8.211265001544|-8.211265001544|-8.211265001544|-8.211265001544|-8.3869613385296|-8.6182902097808|-8.7603226237945|-8.7736917395782|-8.7913239685905|-8.9359153871417|-8.9893503856527|-9.0137041350778|-9.0137041350778|-9.2007825397315|-9.3692029342456|-9.7691144264852|7.9378884837904||7.9378884837904|7.9378884837904|7.4576533421188|7.1151705433163|6.3552453662228|6.3552453662228|6.3552453662228|6.3552453662228|6.3341615095482|6.2135130448194|6.1989200395514|6.1989200395514|6.1989200395514|6.1989200395514|6.1682444989868|6.117523757051|6.117523757051|6.0761376657206|6.0357083786547||||5.8250415609788|5.8250415609788|5.8250415609788|5.8250415609788|5.7456014737499|5.676779440709|5.6136438887075|5.5533874349775|5.5533874349775|5.5115893334742|5.5115893334742|5.4998632442063|5.4998632442063|5.043181632526|-6.341257606309|-6.341257606309|-6.515286112672|-6.8953180322447||6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|5.8202917746382|5.8202917746382|5.8202917746382|5.2464352903186|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|||||||-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-5.9908432099735|-6.1690673637769|-6.1690673637769|-6.1690673637769|-6.1690673637769|-6.1690673637769|-6.3917413606005|-6.5463795279747||-6.624598712861|-6.624598712861|-6.624598712861|-6.624598712861|-6.624598712861|-6.8417762596734|-7.0269736536485|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.0980087089138|6.0980087089138|6.0980087089138|6.0980087089138|6.0980087089138|6.0960888181799|6.0960888181799|6.0960888181799|6.0467149135352|6.0467149135352|5.5957941608165|5.274215653708|5.2446839844413|5.1329823638805|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447||||||4.7415323039982|4.6073189986076|4.6073189986076|4.6073189986076|4.6073189986076|4.6073189986076|4.6073189986076|4.0948686266586|-5.0973399624926|||-5.0973399624926|-5.0973399624926|-5.0973399624926|-5.0973399624926|-5.0973399624926|-5.1759334919301|-5.2199261318144|-5.296143006211|-5.296143006211|-5.309887769462|-5.309887769462|-5.309887769462|-5.3832084631934|-5.5168985234383|-5.619331821985|-5.668146329|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.2404753729677|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.146783243616|7.1419819582387|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406||7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|6.8174371334925|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466||||-8.1608084429466|-8.3197869977646|-8.7572678854059|-8.7572678854059|-9.0208530746115|-9.1626145135708|-9.2756830598852|-9.9181372484782|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6088083566639|7.6088083566639|7.6088083566639||7.4586763714655|7.3818629422567|6.7709587855231|5.9118001284257|5.9118001284257|5.9118001284257|5.9118001284257|5.6065504272473|5.6065504272473|5.6065504272473|5.4606113919166|5.4229015518722|5.4104462651739|5.3866068553405|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|||||||-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.8287695839036|-5.9407219478669||-5.9407219478669|-5.9407219478669|-5.9407219478669|-5.9407219478669|-5.9407219478669|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.404722857522|5.2619143592506|5.1804600410096|5.1508984365734|5.1508984365734|5.1508984365734|5.0415539519293|4.9322820522501|4.9258691048306|4.9237435102112|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.6005544187418|-5.6233937212484|-5.6915486332065|4.9539180310657|4.9539180310657|4.9539180310657||||||4.6371312441749|4.3318123356416|4.1458178586816|-4.5493476386117|-4.5493476386117|-4.5493476386117|-4.5493476386117|-4.5493476386117|-4.5493476386117|||-4.6503864653957|-4.6887487756926|-4.6887487756926|-4.6891654716287|-4.7296282170386|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.8115782925264|-4.9172573262252|-4.9172573262252|4.5008607655018|4.5008607655018|4.5008607655018|4.2341565956311|4.2341565956311
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2053927052154|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|4.8843227151532|-5.5993415429681||-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.61926869049|-5.7247429544653|-5.7647143133179|-5.8924604000532|-5.9599561229772|-5.9609949136745|-5.9609949136745||||-6.0488833084118|-6.095981400809|-6.3372016147346|5.0099844159126|5.0099844159126|5.0099844159126|4.6833160123825|4.5442398081885|4.5002663412212|4.4799701287566|4.4799701287566|4.4799701287566|4.4799701287566|4.4327444052495|4.3363108822223|-5.2482882538738|-5.2482882538738|-5.2482882538738||-5.3803201030031|-5.4036888888959|-5.4463212546909|-5.4475790987638|-5.6945322365923|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0657797439757|4.8147554512226|4.7280615563087|4.6267350509092|4.625816777274|4.6107994379963|4.6107994379963|4.6107994379963|4.6107994379963|4.6107994379963|4.6107994379963|4.4508881107928|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.0820758456693|-5.1400843323056|||||||-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.1605000568386|-5.3988889933688|-5.5026546055589|-5.5412828717534|-5.5875362592609|-5.605040439596|-6.0011560217431|-6.1805752414738||-6.1805752414738|-6.1805752414738|-6.1805752414738|-6.1805752414738|-6.1805752414738|-6.3567503975801|-6.5802780574088|-6.8453088541301|5.3631976520366|5.3631976520366|5.3631976520366|5.3285530579693|5.0120482323905|5.0120482323905|5.0120482323905|5.0120482323905|5.0120482323905|5.0120482323905|5.0120482323905|5.0120482323905|5.0120482323905|4.6617204478868|4.6156645374074|4.6156645374074|4.6156645374074|4.6156645374074|4.3562940046274|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.269596581006|4.269596581006|4.1906628921561|4.0924032876815|4.0137814095644|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4717335123617|-4.559703987925|-4.57355982075|-4.6539554597036|4.0115905725559|4.0115905725559|4.0115905725559||||||3.7734338932126|3.5938155312106|3.4859062453956|3.4626735471852|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|||-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7865444964895|-3.8211605490059|-3.875445062831|-3.875445062831|-3.920494630287
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||-48.793117831435|-49.190130788183|-49.443478458563|-49.532197600647|-49.924107902628|-50.241443589709|-50.241443589709|-50.241443589709|-50.241443589709|-50.252158009765|-50.3985106545|-50.69778856495|-50.917542502383|-51.296157038984|48.141491187085|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003||48.02817633003|48.02817633003|47.246863495973|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.493564057092|-51.643959283542|-51.996067523638|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763||||-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.24395458018|-53.291615505077||-54.554307607763|-54.554307607763|-54.554307607763|-55.045897435207|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|49.272409124473|48.33200151027|48.33200151027|48.33200151027|48.33200151027|48.33200151027|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|||||||48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176|48.224195629176||48.224195629176|48.224195629176|48.224195629176|-56.327078344323|-56.327078344323|-56.327078344323|-58.64411476509|52.065612464003|52.065612464003|52.065612464003|52.065612464003|52.065612464003|52.065612464003|51.909570116525|50.431742980221|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-55.244824668697|-56.579247868647|-59.517498877965|-62.562775615545|-62.708084322448|-63.458427033419|-63.460472514888|-63.750052269949|-63.750052269949|-63.750052269949|-64.230612446482|-64.634568401636|-64.728407326077|-64.864344109799|55.410136024016|55.410136024016|55.410136024016|55.410136024016|55.410136024016||||||53.689039645215|50.556709962443|48.596987789741|48.596987789741|47.847822670425|47.847822670425|47.435914044341|47.423794009907|46.804735862702|||46.804735862702|46.804735862702|46.804735862702|46.804735862702|46.804735862702|46.804735862702|46.363593749967|46.096868122505|46.096868122505|46.096868122505|46.096868122505|-51.131918181082|-51.131918181082|-51.131918181082|-51.131918181082|-51.29990836106|-51.370454904352|-51.588284727506|-52.038091708744|-52.582336745542|-52.582336745542
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6719548013245|-3.673838525617|-3.68080114136|-3.68080114136|-3.68080114136|-3.6864458588523|3.7184927488351|3.7184927488351|3.7032695903805|3.683021864894|3.6727407272452|3.6727407272452|3.6727407272452|3.6727407272452|3.6665451455771|3.6549391932686|3.6485730330394|3.6485730330394|3.6379701208457|3.6205221890724|3.5971359146211|3.5761576091271|3.5761576091271|3.5761576091271|3.5761576091271|3.566882819684|3.566882819684|3.566882819684|3.566882819684|3.5438142162248|3.5110714812725|3.5067428370684|3.5067428370684|3.5067428370684|3.5019919497404|3.4941577097479||3.4887306713068|3.4806453279879|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697||||3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899||-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6716017686018|-3.6716017686018|-3.6716017686018|-3.6716017686018|-3.6716017686018|-3.6716017686018|-3.6716017686018|-3.6716017686018|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5819107839125|3.5616784966276|3.5540317866853|3.5373686390509|3.5354651563024|||||||3.5212390679624|3.5041544722745|3.4956160173625|3.4876618603387|3.4876618603387|3.486013079078|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344||3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4831584041344|3.4640092126778|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5982886571704|-3.608042878025|-3.6246031722683|-3.636225722593|-3.6487508066959|-3.663445367688|-3.6654393433134|-3.6666548912835|-3.6934498223013|-3.6999997863445|-3.710722050101|-3.7236911820377|-3.751085306135|-3.751085306135|-3.751085306135|-3.751085306135|-3.751085306135|-3.751085306135|-3.7665948878032|-3.7819943439411|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|3.7602951723688||||||3.6199946357534|3.5314384250427|3.443707984733|3.443707984733|3.383397718323|3.3405532131071|-3.4390165848059|-3.4390165848059|-3.4390165848059|||-3.4390165848059|-3.4390165848059|-3.4409628623639|-3.460792090486|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4927816859506|-3.5176463912618|-3.53082931822|-3.5441436854277|-3.5562151766788|-3.598350177978|-3.6137732888425|-3.6137732888425
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||-20.149111940236|-20.149111940236|-20.149111940236|-20.149111940236|-20.212327549344|-20.212327549344|-20.212327549344|-20.212327549344|-20.212327549344|-20.394807998213|-20.443157445101|-20.443157445101|-20.590175269608|-20.801306749454|-21.032563025279|-21.345624718979|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|18.897077137542|17.976750857645|17.609434653132||17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.351593071453|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768||||-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.248310603963|-20.29701237134||17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.48280022223|17.247555866057|16.875616963499|16.364575633068|16.100083095784|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.607863918848|15.561515295844|-17.074365438892|-17.074365438892|-17.074365438892|-17.074365438892|-17.074365438892|-17.074365438892|-17.074365438892|||||||-17.074365438892|-17.074365438892|-17.152834572525|-17.152834572525|-17.152834572525|-17.152834572525|-17.152834572525|-17.152834572525|-17.152834572525|-17.152834572525|-17.152834572525|-17.438149202898|-17.714610617508|-17.720123230473|-17.823469518572|-17.848299793568|-17.886443831487|-18.336605365589||-18.984561398642|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|17.022190513847|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.744315709441|16.399796262681|15.88755116562|14.507130636884|14.507130636884|14.507130636884|14.507130636884|14.507130636884|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366||||||13.918490720949|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|||-16.107388736856|-17.086543244402|-18.216159257933|-20.090731843362|18.08918525549|16.403539995046|14.605045269696|12.822827231849|11.357680807788|11.357680807788|11.357680807788|-13.221846172545|-13.221846172545|-13.36038443483|-13.569871604852|-13.813190712324|-13.860767432706|-13.995700508303|-13.995700508303|-14.145778609588|-14.413087263454
07638|100775|/equities/leshan-elec|SHANGHAICOMP||-15.318084670865|-15.684538684248|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.30227405873|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682||12.577862270682|12.577862270682|12.577862270682|12.421130795854|12.421130795854|12.421130795854|12.421130795854|11.384589349316|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966||||10.812765899966|10.812765899966|10.812765899966|10.431406091396|10.334864487133|10.334864487133|10.334864487133|9.1670718876101|8.4245241182356|8.2905824468432|8.2073141519558|6.9164599516139|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187||6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3256930599444|6.266881016651|6.1584598972177|6.1584598972177|6.1584598972177|6.1584598972177|6.0210664751105|5.9975672278797|5.9975672278797|5.9975672278797|5.9975672278797|5.9975672278797|5.9975672278797|5.9975672278797|5.9909874664705|5.9909874664705|5.9909874664705|5.9909874664705|5.9909874664705|5.9744304801536|5.9718248918158|5.9718248918158|5.9718248918158|5.9549699455559|5.9549699455559|5.9549699455559|5.9549699455559|5.9238553477724|5.9059504351571|-6.3061722502629|-6.3061722502629|-6.3061722502629|||||||-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3061722502629|-6.3427611074801|-6.3427611074801|-6.3427611074801|-6.3427611074801|-6.3427611074801|-6.5014010493354|-6.6437789140361||-6.7908656264033|-6.8141363789796|-6.8141363789796|-6.8141363789796|-6.8607070633834|-6.9374523106621|-7.0182803144506|-7.1397555658609|6.5227868919634|6.5227868919634|6.5227868919634|6.5227868919634|6.5227868919634|6.5227868919634|6.4314299827442|6.4254775318421|6.3216419521214|6.2584910462567|6.2570930803684|6.2570930803684|6.2570930803684|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.0295077282109|6.0150084714005|5.903234425639|5.903234425639|5.903234425639|5.903234425639|5.903234425639|5.903234425639|5.8485608025525|5.8485608025525|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|-6.7779442827915|-6.7779442827915|-6.7779442827915|-6.7779442827915|-6.7779442827915|-6.9316046548127|5.8876611841786||||||5.5907347614089|5.3758163644781|5.2360697118724|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|||-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.7492740799433|-5.7853044590956|-5.7958938370818|-5.8848819744448|-5.8898691084495|-6.0076322717259|-6.1351470597132|-6.2446077805475
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|19.925093538889|19.887326116174|19.518304553554|19.518304553554|19.340870557652|19.340870557652||19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211||||19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|18.235575636568|18.235575636568||18.235575636568|18.235575636568|18.235575636568|18.235575636568|18.235575636568|18.235575636568|18.235575636568|17.435084405147|17.004311855466|17.004311855466|17.004311855466|17.004311855466|17.004311855466|17.004311855466|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.415668059165|16.415668059165|16.415668059165|15.455939668661|-17.483988619666|-17.822461356091|-17.822461356091|-17.822461356091|-17.822461356091|-17.822461356091|||||||-17.822461356091|-17.822461356091|-17.822461356091|-17.822461356091|-17.822461356091|-17.822461356091|-17.822461356091|-17.822812073588|-17.822812073588|-17.822812073588|-17.822812073588|-18.357013800806|-18.448287932306|-18.448287932306|-18.774209517273|-18.928567058546|-19.325074971498|-19.731193132733||-19.824659845933|-20.352399214225|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|18.520433164154|-20.533398129112|-20.533398129112|-20.533398129112|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-21.26970892255|-21.745195945895|-21.745195945895|-21.792995648027|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.184314753366|-22.30234613322|-22.30234613322|-22.30234613322|-22.30234613322|18.470375916611|18.470375916611|18.470375916611||||||17.944862150761|16.79040249146|15.553974436914|-17.430623910667|-17.430623910667|-17.430623910667|-17.535137915878|-17.868688689667|-17.868688689667|||-18.195765083585|-18.440295821598|-18.559773478432|-19.029747152244|-19.455829885177|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.78239315558|-20.274882301231|-21.26542418151|-22.046583097829|-23.057870248572
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.523989621385|11.411100325302|11.362888743829|11.19543184434|11.151970982233|11.151970982233|11.151970982233|11.151970982233|11.151970982233|11.151970982233|10.946078432577|10.762865054362|10.67985029988|10.573722318063|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.444490376348|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.312951480258|10.312951480258|10.169390902374|10.147335615281||10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.094817574955|10.029033506036|10.029033506036|9.9417042071289|9.8468935020176|9.7787703416311|9.6862550196006|9.6862550196006|9.6862550196006|9.6862550196006|-10.296007965579||||-10.296007965579|-10.296007965579|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.66913799413||-11.116801610075|-11.116801610075|-11.116801610075|-11.116801610075|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.025578590913|9.4534204764314|-10.135433663582|-10.135433663582|-10.135433663582|||||||-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.135433663582|-10.320481606827|-10.416646450213|-10.477940525668|-10.584933879262|-10.664370512836|-10.815967109328|-11.070518416967||-11.377798789967|-11.435331868053|-11.464297899641|-11.464297899641|-11.564220200024|-11.604689026367|-11.68020990214|-11.825233489509|-11.859703839085|-12.045225951696|-12.086362624195|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.242431380132|-12.405479671534|-12.424977092805|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|10.884002875492|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.431842503703|-12.524864553104|-12.524864553104|-12.524864553104|-12.524864553104|-12.524864553104|-12.600405135298|-12.877116855145|-12.999574537808|-13.11230492121|11.864121931489|11.864121931489|11.864121931489||||||10.411802152457|9.4286695626729|8.5162989990969|8.3881106263023|7.8084561963459|7.6280325542727|7.6280325542727|7.576702609199|7.4585629268667|||7.4585629268667|7.4585629268667|7.4585629268667|7.4585629268667|7.4585629268667|7.4585629268667|7.3189588966393|7.2799544005949|7.2720423958134|-7.7972052872657|-7.7972052872657|-7.7972052872657|-7.7972052872657|-7.8406039707617|-7.8406039707617|-7.8406039707617|-8.0151156046607|-8.0917952169552|-8.2603280665229|-8.3709199298035|-8.4593555252432
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.418373737893|12.418373737893|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.935164494605|-12.935164494605|-12.937960566515|-13.043288855017|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669||12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|11.750357793795|11.750357793795|11.750357793795|11.609841531103|11.34982420955||||-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.823674477144|-14.54241618956||-15.63657373681|-15.863229017885|-15.863229017885|-15.863229017885|-16.12969899777|-16.567442847661|-17.182714675722|-17.996349253983|-18.890388134156|15.816889646239|15.816889646239|15.816889646239|14.017654713201|11.700285034052|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-14.100195307471|-14.566328308028|12.093200038042|12.093200038042|12.093200038042|12.093200038042|12.093200038042|11.923555663522|11.155617081784|10.728463795078|10.237181719025|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|||||||-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.221342679152|-12.43260290478|10.399413294612|10.399413294612|10.399413294612|9.8799033639811|9.8668556976199|-11.419760347733|-11.419760347733||-11.419760347733|-11.419760347733|-11.419760347733|-11.419760347733|-11.419760347733|10.19950986595|10.19950986595|10.19950986595|10.19950986595|10.19950986595|10.19950986595|10.19950986595|10.018344727833|9.8198271765517|9.8099104109868|9.8099104109868|9.7415669431802|9.5914859612741|9.5914859612741|9.5914859612741|9.5914859612741|9.5522625228705|9.5522625228705|9.5522625228705|9.5522625228705|9.5522625228705|9.5522625228705|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.615653986742|-10.819615888385|9.3612513725087|9.3612513725087|9.3612513725087|9.3612513725087|9.3612513725087||||||8.8925011626134|8.5372236560064|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|||-9.5190497221503|-9.6687919524886|-9.6687919524886|-9.6687919524886|-9.6687919524886|-9.859768963255|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-10.035097683305|-10.035097683305|-10.206775176122|-10.211416919578|-10.292129842826|9.1889849954052|9.1889849954052
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.7855112299111|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.736319170508|3.657576850292|3.6417520346872|3.622502121951|3.5827802261002|3.5569781021152|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.4921410460082|3.4921410460082|3.4838010770422|3.4838010770422|3.4838010770422|3.4614456342704|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822||3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|-3.8368358190305|-3.8368358190305|-3.8368358190305|-3.8368358190305|-3.8368358190305|-3.8631509206303|-3.8701677213784|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522||||-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8956072179457|-4.0628967249813||-4.2576631135877|-4.3429589875468|-4.4171766448825|-4.4329742247098|3.9278515150165|3.9278515150165|3.9278515150165|3.9278515150165|3.8009278658995|3.8009278658995|3.687697728913|3.6046641760855|3.5946472478243|3.5946472478243|3.5307191557721|3.5035768423959|3.4595298407789|3.4130613919535|3.4130613919535|3.3981229127183|3.3981229127183|3.3981229127183|3.3981229127183|3.3981229127183|3.3981229127183|3.3981229127183|3.3851366375038|3.3823292988992|3.3823292988992|3.3553658479293|3.3519506168245|3.3519506168245|3.3519506168245|3.3519506168245|3.3519506168245|3.3519506168245|3.3382785267167|3.3147539900996|3.298615606544|3.2867223621199|3.2867223621199|3.2867223621199|||||||3.2758025594099|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.4991319080607|-3.5784799015539|-3.6299776540881|-3.6485702871957|-3.6485702871957|-3.6485702871957|-3.6756337880734|-3.7523707548383||-3.7994152657458|-3.7994152657458|-3.7994152657458|-3.7994152657458|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4849687275408|3.4582985305254|3.3897761794665|3.3680846263676|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.2742181501159|3.1963536166889|3.1509485403413|3.110553734552|3.110553734552|3.0903748733163|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5176950010134|-3.5502165989162|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338||||||2.9863250096794|2.8459166111941|2.7506995174614|2.7506995174614|2.6335549854931|-2.7881282722177|-2.7881282722177|-2.7881282722177|-2.7881282722177|||-2.7881282722177|-2.7881282722177|-2.7881282722177|-2.7945409394122|-2.7945409394122|-2.8367121723865|-2.8557912936448|-2.8642125516731|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||-3.8669367462636|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8902465554211|-3.9724094543565|-3.9724094543565|-3.9724094543565|-3.9865660042353|-4.0145177146668|-4.0294640749555|-4.0566266874319|-4.1051408030198|-4.1540453276818|-4.2626820877463|-4.2626820877463|-4.2626820877463|-4.2626820877463|-4.2702498724963|-4.2702498724963|-4.2702498724963|-4.29861111673|-4.4123455422044|-4.503717397862|-4.6096857380131|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453||-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966||||-4.7039856745966|3.9061649572072|3.9061649572072|3.9061649572072|3.9061649572072|3.7240721132157|3.6617467431887|3.6326500948398||3.6326500948398|3.5657223260103|3.396358282003|3.1837313513327|-3.4025563957203|-3.4025563957203|-3.4025563957203|-3.476173745472|-3.573461487679||-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|3.2387574484307|3.2387574484307|3.2387574484307|3.2387574484307|3.2387574484307|3.1241748521018|3.053672835818|3.053672835818|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843|2.8584193287965|2.8554659749265|2.7994067431816|-3.0161042224644|-3.0161042224644|-3.0161042224644|-3.0161042224644|-3.0161042224644|-3.0161042224644|-3.0161042224644|-3.0161042224644|||||||-3.0356225377834|-3.0356225377834|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.0553863473673|-3.158207106142|-3.1983453835752||-3.1983453835752|-3.1983453835752|-3.1983453835752|-3.1983453835752|-3.1983453835752|-3.1983453835752|-3.284828076286|2.9240614553393|2.9240614553393|2.9240614553393|2.9240614553393|2.9240614553393|2.9240614553393|2.9240614553393|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.8747356910272|2.82572311761|2.82572311761|2.6858033140723|2.6132756952671|2.6132756952671|2.581972983615|2.5099698869568|2.4669180942239|2.4669180942239|2.4669180942239|2.4669180942239|2.4669180942239|2.4669180942239|2.4226867835457|2.3835407540462|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|2.4208702235529|2.4208702235529|2.4208702235529||||||2.3326336045076|-2.5496856538826|-2.5496856538826|-2.5496856538826|-2.5496856538826|-2.5538389720644|-2.5538389720644|-2.5538389720644|-2.5538389720644|||-2.5793073371268|-2.5793073371268|-2.5936748402225|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.653270673493|-2.653270673493|-2.6975228783592|-2.7494698892153|-2.7610739820431
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8303891255149|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9525196783492|-1.9827995888335|-2.0136662182922|-2.0290735758802|-2.0300817663427|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309||-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309||||-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.1186980091354||-2.1985533328874|-2.2172814841649|-2.2369794310885|-2.2577549287299|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|||||||-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.3134517896468|-2.4071686254932|-2.4160681496369|-2.4160681496369|-2.4160681496369|-2.4184090638941|-2.5454545843143|-2.6371661909739||-2.6371661909739|-2.6785179915605|-2.7789088291788|-2.7806900291855|-2.7806900291855|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.275520379121|2.0728003921055|-2.4680124427425|-2.4680124427425|-2.4680124427425|-2.4680124427425|-2.4680124427425|-2.4680124427425|-2.4680124427425|-2.5541512261628|-2.5541512261628|-2.6429456881681|-2.6970930037892|-2.6970930037892|-2.6970930037892|-2.7273254591001|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.8303631847123|2.3912183437549|2.3912183437549|2.016689272305|2.016689272305|1.8663212939331|1.6536903959986|1.3685448945094|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6487942372577|-1.6603014798833|-1.6603014798833|1.4613423344103|1.4613423344103|1.4613423344103||||||1.3642692495946|1.3147435574139|1.2728316090241|1.2728316090241|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|||1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.2287953362868|8.2186245099678|8.2186245099678|8.2186245099678|8.2186245099678|8.2186245099678|8.2186245099678|8.1662494491619|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6715358057621|-8.7022620615035|-8.737854443542|-8.737854443542|-8.746505007205|-8.815005815755|-8.8172283048218|-8.9235866196493|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932||8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.1229904376165|8.0199259900625|8.0199259900625|7.8782506147552|7.8025011662563|7.7914827757804|7.7914827757804|7.7657745098783|7.7657745098783|7.7657745098783||||7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.6908601893003|7.5031779224139||7.4874199953853|7.426872408332|7.426872408332|7.426872408332|7.426872408332|7.426872408332|7.3720802597884|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.9017537140303|-7.9017537140303|-7.9686467617448|-7.9686467617448|-8.0151628884668|-8.0851813591184|-8.1763125036228|-8.1978547982802|-8.1978547982802|-8.2481719578228|-8.2916900498007|-8.2916900498007|-8.2916900498007|-8.5660240771107|||||||-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.5660240771107|-8.6478043266725|-8.7953383336014|-8.9537091927999|-9.1535657994475|-9.2084064607848|-9.3371183745319|8.3731448092515||8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3731448092515|8.3140499766728|8.2811667318765|8.1035182073848|8.0889096872825|7.9498996355819|7.9394438868916|7.9394438868916|7.9394438868916|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.6420022415303|7.5872244754526|7.3002492232557|7.2530547825756|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-8.0110146688615|-8.0477941750591|-8.1514378387735|-8.1993754791999|-8.2509727663226|-8.4738584300354|-8.6309540559268|7.3739402769433||||||7.0899336071397|6.7165928650327|6.424991389904|-6.9601086071944|-6.9601086071944|-6.9601086071944|-6.9601086071944|-6.9601086071944|-6.9601086071944|||-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0643393592946|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139
07646|101114|/equities/lifan-industry|SHANGHAICOMP||8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465||8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.0685606226687|7.8756229331498||||7.7829141540003|7.4771269077142|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.6716562914973|-8.9862846719032||-9.3668508091063|-9.3668508091063|-9.3668508091063|-9.3668508091063|-9.3884575855696|-9.3884575855696|-9.4193974084285|-9.457664073245|-9.5862931815963|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.0971013470934|7.8717790096387|7.3869768214871|7.3321964556034|7.2409142592719|7.2409142592719|7.2409142592719|6.8137936966475|6.664770618286|6.5058308087126|6.5058308087126|6.5058308087126|6.2087009706249|5.8391119681189|-6.9105443413409|||||||-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-6.9105443413409|-7.1850492088168|-7.2467212509412|-7.3085794792461|-7.5206436962869|-7.5407153335971|-7.9257947833188|-8.0071517411359||-8.0071517411359|-8.0071517411359|-8.0071517411359|-8.0071517411359|-8.0071517411359|-8.1907240487346|-8.1950295973718|-8.1950295973718|-8.2133661165171|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.4298385267131|-8.4298385267131|-8.5085842133902|-8.5085842133902|-8.5085842133902|-8.5085842133902|-8.5867602561737|-8.9414005251753|7.0829556713008|7.0829556713008|7.0829556713008|7.0829556713008|7.0829556713008|6.5971728706253|6.570747974172|6.5383013824516|6.5383013824516|6.5383013824516|6.5383013824516|6.5383013824516|6.259779278867|5.3641989147581|5.2829989499425|4.9116654999361|4.6768506773429|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992||||||4.0256530345571|3.707947923198|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|||-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2932637498633|-4.2932637498633|-4.2932637498633|-4.2932637498633|-4.3230707696032|-4.3800785465319|-4.3874425882271|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.9084394916|11.9084394916|11.9084394916|11.9084394916|11.018265828391|10.75579567141|10.75579567141|10.75579567141|10.75579567141|10.75579567141|10.750328542863|-13.163734395221|-13.163734395221|-13.163734395221|11.361924905458|11.361924905458|11.361924905458|11.361924905458|11.361924905458|10.784772422928|10.784772422928|10.784772422928|10.784772422928|9.5936358538144|9.4954320196051||9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.3539482850856|9.3538314787355|9.2449333162746||||9.2449333162746|9.2449333162746|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.648541037214|-10.953896804923||9.6289790965358|9.6289790965358|9.6289790965358|9.6289790965358|9.6289790965358|9.6289790965358|9.5316435338435|9.4652033373892|9.4652033373892|9.4652033373892|9.4652033373892|9.4652033373892|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.32443628676|9.0738184227686|-9.9533724072046|-9.9533724072046|-9.9533724072046|-9.9533724072046|-9.9533724072046|-9.9533724072046|-10.090769589662|-10.090769589662|-10.090769589662|-10.090769589662|-10.090769589662|-10.090769589662|-10.090769589662|-10.090769589662|-10.090769589662|-10.096133758189|||||||-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.096133758189|-10.155643200851|-10.155643200851|-10.155643200851|-10.155643200851|-10.155643200851|-10.155643200851|-10.155643200851||-10.339048200158|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4758253137219|9.4614726216648|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.734834795608|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.961172102249|9.2849149111521|9.2849149111521|9.2849149111521||||||8.6960164047625|8.2077959883375|-9.3834831208911|-9.3834831208911|-9.3834831208911|-9.3834831208911|-9.5259103467226|-9.5259103467226|-9.5259103467226|||-9.8132337122228|-10.06414858821|-10.295165030194|8.8607716919377|8.8607716919377|8.8607716919377|8.8607716919377|8.5308574439635|-9.6384106422611|-9.6384106422611|-9.6384106422611|-9.6384106422611|-9.6384106422611|-9.6718801753767|-9.6718801753767|-9.6718801753767|-9.9098670501453|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||12.378371070422|12.378371070422|12.378371070422|12.363238493652|12.363238493652|12.363238493652|12.089501280004|12.089501280004|12.089501280004|12.089501280004|12.089501280004|12.083890643842|11.830606786081|11.830606786081|11.830606786081|11.830606786081|11.830606786081|11.717341254893|11.227045826054|11.226161749204|11.207773660945|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559||-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559||||-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.82127010722|-13.598633420677||-14.442926075957|-14.607140120424|-14.636654246193|-14.636654246193|-14.892394185444|-14.926548878771|-15.057832206203|-15.295924942707|-15.534916234254|-15.939907047747|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|13.820811687414|12.499989695736|12.499989695736|12.499989695736|12.499989695736|12.499989695736|12.499989695736|12.499989695736|||||||10.824433003739|-11.492731118027|-11.492731118027|-11.492731118027|-11.492731118027|-11.492731118027|-11.492731118027|-11.492731118027|-11.492731118027|-11.492731118027|-11.492731118027|-11.575812207133|-11.636990518814|-11.636990518814|-11.756983041117|-11.756983041117|-11.756983041117|-12.05998129243||-12.216964675135|-12.216964675135|-12.216964675135|-12.216964675135|-12.216964675135|-12.502738636011|-12.730265106619|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-13.236217419969|10.690487824624|10.690487824624|10.690487824624|10.690487824624|9.8322083273918|9.5480092145106|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511||||||8.6375444682777|8.2358765642226|8.2358765642226|8.2358765642226|8.2358765642226|8.2358765642226|7.7493074249758|7.6820084067995|7.5253190902053|||7.5253190902053|7.2820208764936|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.8577847928284|1.8160323910746|1.8160323910746|1.8160323910746|1.8160323910746|1.8160323910746|1.8160323910746|1.813369306462|1.7848386354125|1.7848386354125|1.7841834927386|1.7841834927386|1.7624260413189|1.7071400006104|1.6884889359263|1.6507420266533|1.6507420266533|1.6507420266533|1.6507420266533|1.6507420266533|1.6331945788167|1.6331945788167|1.6331945788167|1.6331945788167|1.6331945788167|1.6331945788167|1.6292730421611|1.6292730421611|1.6292730421611|1.6292730421611|1.6225255960434|1.6189173188705|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179||1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6129815240129|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322||||-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.81551156447||1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6183575603311|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|||||||-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8199244162876|-1.8710271607327|-1.8978079105403|-1.9142309785978|-1.9162727779684|-1.9162727779684|-1.9697474645837|-2.0169416320836||-2.0604907486743|-2.0694341432062|-2.0749803920105|-2.0749803920105|-2.1149781632771|-2.1516424205955|-2.2029360628852|1.9233668560094|1.9233668560094|1.9233668560094|1.9233668560094|1.9233668560094|1.9233668560094|1.9233668560094|1.9233668560094|1.9233668560094|1.9233668560094|1.9065188030739|1.8500208832975|1.8384208210892|1.8384208210892|1.8116266089957|1.8116266089957|1.8116266089957|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.7554916755717|1.7554916755717|1.7235364939305|1.7235364939305|1.7235364939305|1.7235364939305|1.7235364939305|1.6657986396965|1.6657986396965|1.6657986396965|1.6657986396965|-1.9473265067527|-1.9473265067527|-1.9473265067527|-1.9473265067527|-1.9598072056184|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836||||||1.5669524306315|1.4979868657493|1.4979868657493|1.4979868657493|1.3588774511588|1.3588774511588|1.3588774511588|1.3588774511588|1.3588774511588|||1.3470859670387|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.981413001464|10.981413001464|10.981413001464|10.975459225361|10.876065447799|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.304327395843|-12.304327395843|-12.304327395843|-12.304327395843|-12.304327395843|-12.521046801062|-12.638342455197|-12.74773070897|-12.85987099106|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601||11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601||||10.864033001982|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.44021624797|-14.253658922441||11.377124674223|11.377124674223|11.377124674223|11.377124674223|11.377124674223|11.29100535921|11.29100535921|11.29100535921|11.29100535921|11.29100535921|11.189150688954|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.137632127026|11.137632127026|11.137632127026|11.137632127026|11.137632127026|11.137632127026|11.137632127026|11.137632127026|11.137632127026|11.137632127026|11.137632127026|10.026875840593|10.026875840593|10.026875840593|10.026875840593|10.026875840593|9.6713142516088|9.5248412293504|9.5248412293504|9.3562328729707|8.9342758825177|8.7156295220491|||||||8.7156295220491|8.5747078044469|8.5747078044469|8.3261709857048|7.891471563452|7.8618912549742|7.836523394952|7.836523394952|7.836523394952|7.0918630551075|-8.7374465519001|-8.7374465519001|-8.7374465519001|-8.7374465519001|-8.8505813605046|-8.9019278957287|-9.116671927973|-9.4279256752292||8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.2353555113527|8.1299261826673|8.1299261826673|8.1299261826673|7.8191485690186|7.7140108001574|7.6946272201388|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|7.0616359104382|6.9471166784749|6.9316250698048|6.9316250698048|6.4338564228435|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.5388404819874|-7.7610559313273|-7.7610559313273|-7.8319421972142|6.8328582610796|6.8328582610796|6.8328582610796||||||6.4125775061393|6.0742309581731|5.7699426588568|-6.2919708171686|-6.2919708171686|-6.2919708171686|-6.2919708171686|-6.2919708171686|-6.2919708171686|||-6.3427880250967|-6.4441230786682|-6.4631280118492|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.4648424568332|-6.5754658847558|-6.6379440131879|-6.6379440131879|-6.648997419752|-6.7343561844443|-6.8415922275754|-6.9261275785468|-6.9585176857867
07651|100349|/equities/linhai|SHANGHAICOMP||10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.604070339365|10.503257973426|10.503257973426|10.503257973426|10.36877519436|10.36877519436|10.318920315874|10.318920315874|10.309356148124|10.297061848508|10.241676074633|10.241676074633|10.241676074633|10.093528569152|10.082253840687|10.000837541424|9.8603747959519|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847||9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.5151278217227|9.3998119070379|9.3998119070379|9.3998119070379|9.3998119070379|9.3997905733683|9.3886567754324|9.3123968092132|9.1893297265557||||9.0786995435851|8.9263155622107|8.9263155622107|8.9263155622107|8.9064619985799|8.7871802082305|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9943229956344|-10.462025249768||9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.1636843850257|9.1636843850257|9.033537989418|9.0007517567282|9.0007517567282|9.0007517567282|8.8728835161664|8.8728835161664|8.8728835161664|8.829870495105|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7709960244164|8.7505510937356|8.5589456703026|-9.5186632099156|-9.5186632099156|-9.5186632099156|||||||-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5186632099156|-9.5473515090402|-9.5473515090402|-9.5473515090402|-9.5473515090402|-9.5473515090402|-9.8487240006588|-10.201915388865||-10.313239448117|-10.393043695608|-10.454374868094|-10.454374868094|-10.485972226128|-10.775525318765|-11.270358467633|-11.270358467633|-11.270358467633|-11.270358467633|-11.270358467633|9.6356064177662|9.6356064177662|9.4451178287036|9.0890197460924|9.0794668401915|9.043296253862|8.9136625000525|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.7588683596726|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|7.9427000499244|7.9427000499244||||||7.476889024893|7.0748772474566|6.946530007923|6.9094778957238|6.7233029376483|6.7233029376483|6.7233029376483|6.7103367658694|6.6240883920924|||6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.3950749677473|-7.4606387396712|-7.5418208727196|-7.640912149676|-7.7387912519865
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||5.6227441269456|5.6227441269456|5.6227441269456|5.4113824056584|5.3726467740755|5.2990522530588|5.2699962415203|5.2699962415203|5.2699962415203|5.254440311801|5.2131169970829|5.2131169970829|5.2131169970829|5.2131169970829|5.2131169970829|5.0062556894717|5.0062556894717|4.8772707653876|4.8772707653876|4.8772707653876|4.7898784493942|4.7898784493942|4.7898784493942|4.7898784493942|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.6568560035339|4.6568560035339|4.6568560035339|4.5115068125848|4.5032180709755|4.5032180709755|4.4860100681296||4.4860100681296|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.287338613858|4.287338613858|4.287338613858|4.287338613858|4.287338613858|4.287338613858|4.2076405558936|4.2076405558936|4.1146006886553|3.886778494207|3.8436425488171||||3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.6229005031433|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.4166569894516|-4.7318411343587||-4.8010209450525|-4.8010209450525|-4.8010209450525|-4.8010209450525|-4.8979270764096|-4.8979270764096|-4.9171411801161|-4.9618234423334|-5.0681370129778|-5.2090410778472|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.3059684215509|-5.3521869379639|-5.3740966009166|-5.45288516935|-5.5041219241367|-5.5041219241367|-5.5041219241367|-5.5041219241367|-5.5041219241367|-5.5041219241367|-5.5041219241367|-5.5756912768932|-5.6357679699363|-5.6391866311433|-5.8029852294262|-5.8366500959723|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|||||||-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.8718574680404|-5.95216981147|-5.95216981147|-5.9757443133799|-6.0736049219202|-6.2823386241143|-6.4542648581604||-6.549183265803|-6.7074257979103|-6.8165844159333|-6.8445380216405|-7.0211535036084|-7.1873929301364|-7.5604364120809|-8.0615960187214|-8.2901067542255|-8.4567854986389|-8.786983687105|7.6002700445236|7.6002700445236|7.6002700445236|7.6002700445236|7.6002700445236|7.1846294556218|7.1846294556218|7.1846294556218|6.652365701525|5.9409619891297|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.5193722313325|5.4876357786832|5.1368176134624|4.8681306742074|4.6201450452144|4.4723831928367|4.3521399807776|4.3521399807776|4.2834889703156|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.9743748421546|-4.9854165177738|4.2172309994531|4.2172309994531|4.2172309994531|4.2172309994531|4.2172309994531||||||4.0335901710537|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|||-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.565636077616|-4.600706540979|-4.6430072645756|-4.7466746811968|-4.8163054259731
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||-7.9122655498713|-8.0336282901995|6.4200189531983|6.4200189531983|6.4200189531983|6.4200189531983|6.4200189531983|6.4200189531983|5.7016878857813|5.1157640897126|4.4325157760349|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|3.966719018045|3.6046878878971|3.3668753642395|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419||3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3088850900073|3.3088850900073|3.270983449236|3.2455371658178|3.2143924851929|3.2143924851929|3.2143924851929|3.1648805560574|3.1537561484956|3.1200221095588|3.1200221095588|3.1200221095588|3.0939135324189|3.0315707007193||||2.9982970853822|2.9982970853822|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.1106964102215|-3.2729960140063||2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.8823169578495|2.8823169578495|2.8823169578495|2.8823169578495|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8039335713183|2.7682596031599|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.7050999791408|2.6201111774736|-2.8192089220813|-2.8192089220813|||||||-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8192089220813|-2.8685653630154|-2.8967393309161|-2.9259113148959|-2.9259113148959|-2.9259113148959|-2.9726792128121|-3.007976893058||-3.0521965330073|-3.0758680189437|-3.0758680189437|-3.0758680189437|-3.0758680189437|-3.0826311602401|-3.1201458522796|-3.1901619378195|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116||||||2.7579711405531|2.6166346567754|2.5321415066577|2.5321415066577|2.3490460978456|-2.7099839390502|-2.7099839390502|-2.7099839390502|-2.7099839390502|||-2.736648817988|-2.7712764564838|-2.7784322982757|2.5108884318255|2.5108884318255|2.5108884318255|2.5108884318255|2.5108884318255|2.5108884318255|2.4687648198762|-2.659647434635|-2.659647434635|-2.659647434635|-2.659647434635|-2.659647434635|-2.659647434635|-2.6890526940239|2.528225468586|2.528225468586|2.528225468586|2.528225468586
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||5.5847920599652|5.5847920599652|5.5847920599652|5.5847920599652|5.5847920599652|5.5847920599652|5.5408798260902|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.3472640493549||5.3472640493549|5.3472640493549|5.3472640493549|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.430917582277|-6.4615464831957|-6.4615464831957|-6.4615464831957|-6.4615464831957||||-6.5583852557748|-6.5604281721744|-6.6882535151015|-6.9897259265593|-7.1580289503392|-7.2639212498463|-7.3499123398238|-7.5987916328039|6.205998084976|6.205998084976|5.6177754645367|5.5003061829694|5.1497846509227|4.4258720505248|-5.4115777383603|-5.4115777383603|-5.4350863176758|-5.6362072580584||-5.6470334793708|-5.6470334793708|-5.6470334793708|-5.6470334793708|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0345534389215|5.0239482262617|4.9838312311179|4.9675902705729|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|||||||-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.4411987754144|-5.6013318932097|-5.6205867518621|-5.6205867518621|-5.6205867518621|-5.6205867518621|-5.7667632091529|-5.9180703150438||-5.9478027834332|-5.9478027834332|-5.9912994130938|-5.9912994130938|-6.0431104219058|-6.0784562468638|-6.2749510738706|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.3172244363676|5.2253386510314|5.2253386510314|5.1888664760954|5.1888664760954|5.1888664760954|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.5839444616318|4.514938352161|4.4377092759403|4.4277083346918|4.4277083346918|4.4277083346918|4.3846757886227|4.3729730179372|4.3305256952248|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191||||||4.0217384817507|3.8369318646751|3.7098540841016|3.7098540841016|3.5676155419783|3.5663384039483|3.5663384039483|3.5663384039483|-3.8574784636999|||-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.9362697528352|3.6316889734439|3.6316889734439|3.6316889734439|3.6316889734439
07655|101167|/equities/loncin-motor|SHANGHAICOMP||-13.015152718928|-13.095170315004|-13.16741112415|-13.238789915421|-13.413655942654|-13.434617671675|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.781041223476|-14.014490373344|-14.362766750886|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.46992973402|12.388255480427|11.954211587139||11.954211587139|11.954211587139|11.876389304047|11.876389304047|11.876389304047|11.876389304047|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.706598558781|11.706598558781|11.267886893349||||11.129538919526|11.129538919526|11.129538919526|11.129538919526|11.129538919526|11.100598443435|11.006776241116|10.509196020555|10.079000820129|10.079000820129|10.079000820129|10.079000820129|9.8055559942113|-11.493004401363|-11.493004401363|-11.493004401363|-11.493004401363|-11.768338079626||10.23236087495|10.23236087495|10.15470427856|10.15470427856|10.080226838425|9.977474623074|9.7456714196588|9.7456714196588|9.7456714196588|9.7456714196588|9.7456714196588|9.6385233715271|9.5194708854065|-11.042948927394|-11.042948927394|-11.042948927394|-11.140862735102|-11.140862735102|-11.528180899432|10.095220171189|10.095220171189|10.095220171189|10.095220171189|10.095220171189|10.095220171189|10.095220171189|10.095220171189|10.095220171189|10.095220171189|10.095220171189|9.9948111757449|9.9948111757449|9.9948111757449|9.9948111757449|9.2753454562482|9.2692724197504|9.0791915753811|9.0152087278039|9.0152087278039|9.0152087278039|9.0152087278039|9.0152087278039|||||||9.0152087278039|9.0113431156643|8.8798257709617|8.3160369551388|8.3160369551388|8.3160369551388|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519|8.0980602696519||8.0980602696519|7.7400670001883|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429||||||6.8741308039497|6.5918121410819|6.3645211504089|6.3645211504089|6.28687803517|6.28687803517|6.2747874908758|6.2747874908758|6.2441800641851|||6.2441800641851|6.2441800641851|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819
07656|100656|/equities/long-yuan|SHANGHAICOMP||-3.6573521965085|-3.6865024294388|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6989329007896|-3.7282587717675|-3.739731981876|-3.7870808682849|-3.7870808682849|-3.7870808682849|-3.7900898812004|-3.79009989873|-3.7962221346015|-3.8102468342377|-3.8469410440208|-3.8943789558147|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788||3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6265378125413|3.6265378125413|3.6265378125413|3.6175776111618|3.6175776111618|3.5656418654141|-4.005728163701|-4.005728163701||||-4.005728163701|-4.005728163701|-4.0389273596477|-4.0389273596477|-4.0389273596477|-4.0838080989731|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283||3.675953498375|3.675953498375|3.675953498375|3.675953498375|3.675953498375|3.675953498375|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.5481332497418|3.5068146604764|3.4392829259258|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|||||||-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.8649619489614|-3.881200244298|-3.881200244298|-3.881200244298|-3.881200244298|-3.9170058526429|-3.9170058526429|-3.9170058526429|-3.9170058526429|-3.9170058526429|-4.0505620282924|-4.197670917784||-4.197670917784|-4.197670917784|-4.2109518378297|-4.2109518378297|-4.3110575509644|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.5825695565163|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.2883760442891|3.2846001742993|3.2846001742993|3.0823336175983|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383||||||2.8485214084888|2.6900238693317|2.5261376368293|2.5029306530168|-2.6573236289175|-2.6573236289175|-2.6573236289175|-2.6573236289175|-2.6573236289175|||-2.6787087170228|-2.6787087170228|-2.6787087170228|-2.708009676574|-2.7366774131174|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7935817293982|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465
07657|100948|/equities/longjian|SHANGHAICOMP||-4.0847598619796|-4.1258442873798|-4.1696535106858|-4.1696535106858|-4.1696535106858|-4.1696535106858|3.8663117626583|3.8663117626583|3.610346460704|3.5559404959988|3.4932630637162|3.4932630637162|3.4932630637162|3.4932630637162|3.4932630637162|3.4802923709014|3.4736582603564|3.4373980458699|3.4148867324682|3.3941719517071|3.3941719517071|3.3941719517071|3.3941719517071|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.572091699462|-3.6106574676885|-3.633342555822|-3.633342555822|-3.6726028164901|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677||3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677||||3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.4455258832713|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8574047877292|-3.9504498854721||-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-4.0050332237078|-4.0050332237078|-4.0193119517072|-4.0193119517072|-4.0193119517072|-4.0193119517072|-4.0193119517072|-4.0193119517072|-4.0193119517072|-4.0193119517072|-4.0193119517072|-4.0248076593691|||||||-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.0248076593691|-4.1670085496167|-4.2516761826652|-4.2851956605004|-4.3238835539698|-4.3238835539698|-4.4709818193515|-4.6149797648412||-4.6866442991872|-4.7790491132361|-4.8650544780738|-4.882838290957|-4.9806837231417|-4.9806837231417|-4.9806837231417|4.2573380511226|4.2573380511226|4.2573380511226|4.2573380511226|4.2573380511226|4.2253754449356|4.0517663631892|4.0517663631892|4.0517663631892|4.0517663631892|3.831407325583|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6266565164084|3.5446183902417|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.9070784037368|3.364357292094||||||3.222063673247|3.0767374443888|2.9730092110309|-3.155989728107|-3.155989728107|-3.155989728107|-3.155989728107|-3.155989728107|-3.155989728107|||-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2362925957087|-3.2681307456217|-3.2681307456217|-3.2681307456217
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||||||||||||||||||||||||||-3.0924219352723|-3.0924219352723|-3.0924219352723|-3.1310147114154|-3.1310147114154|-3.151190864642|-3.151190864642|-3.1641247135126|-3.1641247135126|-3.2862496620773|-3.4574996902279|-3.6198730439213|-3.6198730439213|-3.6198730439213|-3.6198730439213||||||||||||||||||||||||||||||-4.6087477704184|-4.827497564013|-5.0549973230177|-5.2911079968141|4.6628454354132|4.6628454354132|4.6628454354132|4.6628454354132|4.4356656928563|4.4356656928563|4.4356656928563|-5.1751411190412|-5.1751411190412|-5.1751411190412|-5.1751411190412|-5.406823501629|-5.6620261245772||5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|-5.7276487767216|-5.7276487767216|-5.7276487767216|-5.8873875074383|-5.8961420961853|-5.8961420961853|-5.8961420961853|-5.9273802647587|5.3118924519004|5.3118924519004|5.3118924519004|4.9965472111638|-5.3023475247853|-5.3023475247853|-5.3023475247853|-5.3023475247853|-5.3133280553555|||||||-5.3133280553555|-5.3133280553555|-5.3133280553555|-5.3133280553555|-5.3133280553555|-5.3133280553555|-5.3133280553555|-5.3220313962009|-5.3778124579353|-5.4709027882596|-5.4715583452671|-5.5922871838112|-5.6243567276879|-5.6243567276879|-5.6243567276879|-5.6243567276879|-5.6243567276879|-5.6243567276879||-5.6243567276879|-5.6243567276879|-5.6243567276879|-5.702618445388|-5.7184650251507|-5.8716280006964|-5.8941704255071|-5.8941704255071|-5.923522814747|-6.066136422683|-6.3468182516641|5.5704290313763|5.5704290313763|5.5704290313763|5.5704290313763|5.5704290313763|5.5704290313763|5.4604768403418|5.3616409443095|5.0690454799019|4.8802394948174|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|4.8372698842196|4.8372698842196|4.8372698842196|4.8372698842196|4.5875195825511|4.5875195825511|4.5875195825511|4.5875195825511|4.5875195825511|4.5755772948722|4.2939749426819|4.0466389067943|3.9127501954539|3.9127501954539|3.9127501954539|3.9127501954539|3.9127501954539|3.9127501954539||||||3.7287038508147|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|||-4.622279135615|-4.660622747061|-4.660622747061|-4.660622747061|-4.7740252893472|-4.8739170941273|-4.8824285029089|-4.8824285029089|4.3982607135372|4.3982607135372|4.3982607135372|4.3982607135372|4.3982607135372|4.3982607135372|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8441298080194|5.810144379482|5.7990494334535|5.7538537386945|5.7538537386945|5.7538537386945|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1937241024379|-6.2491378460333|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968||5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8729129246564||||5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.6990270379467|-6.9274929083296|-6.9274929083296||-6.9274929083296|-6.9274929083296|-6.9274929083296|-6.9274929083296|-7.1523367491412|-7.1523367491412|-7.1825967196013|-7.3056628840263|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|5.7484378368858|5.7484378368858|5.1843756074379|4.7104173098085|-5.5522589157535|||||||-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.5522589157535|-5.9363989245575|-6.0692579613401|-6.0692579613401|4.8976379127003|4.8976379127003|4.8976379127003|4.8976379127003||4.4478243862525|-5.554970030562|-5.554970030562|-5.554970030562|-5.6121887416485|-5.7696544562052|-5.9496157604533|5.1049859056358|5.1049859056358|5.1049859056358|5.1049859056358|5.1049859056358|5.1049859056358|5.1049859056358|5.1049859056358|5.1049859056358|4.6777621120749|4.3647355338531|4.3426605226694|4.3426605226694|4.3426605226694|4.3426605226694|4.3426605226694|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2561621156634|4.1554142494671|4.1554142494671|4.1554142494671|4.1415715504214|4.0628572888424|4.0113673734137|4.0113673734137|3.9820746368246|3.9664053146835|3.9664053146835|3.9664053146835|3.8656931397677|3.8656931397677|3.8656931397677|3.795770247486|3.6650281979752|3.6650281979752|3.6650281979752|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381||||||3.3870347975782|3.1861498487317|3.0390553752939|3.0195060350674|-3.26053280057|-3.26053280057|-3.26053280057|-3.26053280057|-3.26053280057|||-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2928318887902|-3.3117678113868|-3.3117678113868|-3.354742123914|-3.3919356026387|-3.4099283790297|-3.4627893228699|-3.4627893228699
07660|100382|/equities/lucky-film|SHANGHAICOMP||7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.3867994709609|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.2930743830887|7.1523049559293|7.1281163390144|7.0911336570425|7.0911336570425|7.0911336570425|6.9929264286539|6.9804735690776|6.8399703801146|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869||6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8351163557601|6.7272908091878|6.7272908091878|6.7272908091878|6.7272908091878|6.7272908091878|6.5919076585769|6.5919076585769|6.5919076585769|-7.1372882644294|-7.1372882644294||||-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.2819298916694||6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4518307505389|6.4518307505389|6.4518307505389|6.36647858204|6.3255316105326|6.3072301611428|6.3072301611428|6.3072301611428|6.3072301611428|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|||||||-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-6.893511417609|-7.0777075204611|-7.0777075204611|-7.0777075204611|-7.0777075204611|-7.0777075204611|-7.3752306471665|-7.5658118471393||-7.7247912602169|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.6220128185844|6.5666810017267|6.5027646397786|6.5027646397786|6.5027646397786|6.5027646397786|6.5027646397786|6.5027646397786|6.4565359815753|6.4565359815753|6.4565359815753|6.2698093123447|6.2698093123447|6.2698093123447|-7.6138657694292|-7.6138657694292|-7.6138657694292|-7.6138657694292|-7.8020730421755|6.7943170315643|6.7943170315643|6.7943170315643|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|5.9930640804999|5.7967379477546|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592||||||5.3038897763937|5.0848776511847|4.9426417276263|4.8307130253977|4.6791255382107|4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|||4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|4.5813058801569|4.4953399177036|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462
07661|100400|/equities/luenmei-group|SHANGHAICOMP||5.7928304537176|5.7928304537176|5.7928304537176|5.7928304537176|5.7928304537176|5.7928304537176|5.7755312782304|5.7755312782304|5.7478124412978|5.7357177313717|5.7357177313717|5.7357177313717|5.7357177313717|5.7357177313717|5.7357177313717|5.7304492178484|5.7304492178484|5.7304492178484|5.6488321294303|5.5564804066017|5.4999781172358|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.9132118257271|-5.9241241384862|-5.9945821419158|-6.0056469854159|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034||5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7372312720982|5.6624790227378|5.659968752115|5.659968752115|5.659968752115|5.659968752115|5.6249651847604|5.5699612761342|5.52576977606|5.52576977606|5.52576977606||||-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-6.0296040778351||-6.029883418238|-6.029883418238|-6.029883418238|-6.029883418238|-6.0337594722772|-6.0847326622037|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1722759872852|-6.1764177382189|-6.1865753929039|-6.225639427174|5.6423258778228|5.6423258778228|5.6423258778228|5.6423258778228|5.6423258778228|5.4414732187737|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|||||||-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.6473154872952|-5.730906019641|-5.8287843709004|-5.8328821841596|-5.8328821841596|-5.8898692863648|-5.9754102779169|-6.0782338328647||-6.1852597072707|-6.2272340283701|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.8818361150245|5.7642624231423|5.7262499121782|5.7262499121782|5.6908333332402|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.660104879685|5.6456722517231|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615||||||5.3835179835181|5.1450201438114|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|||-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.422970951274|-5.4510789322356|-5.5189765479277|-5.5871960085973|-5.6257733948082|-5.6286371424298|-5.7557078947072|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.3515696271892
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||-12.04694783479|-12.04694783479|-12.298275177015|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|10.096116934901|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.1799008461033|9.1799008461033|9.1682233382369|9.1634409543027|9.1634409543027|9.1634409543027|9.1634409543027|9.1634409543027|9.1634409543027|9.1122372802542|9.1122372802542|9.1122372802542|9.0323655185534||9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|8.9598504765645|8.8037227241877|8.7534850370594|8.7534850370594|8.5546319241171||||8.5546319241171|8.5546319241171|8.5546319241171|8.5546319241171|8.5546319241171|8.5546319241171|8.4372921418662|-9.7871217263033|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.8992090465849|-10.236343463508||-10.66093707995|-10.812707858134|-10.900380046339|-10.900380046339|9.6542985246588|9.6542985246588|9.6542985246588|9.6542985246588|9.6542985246588|9.6542985246588|9.1181086749953|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|||||||-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.8389585035091|-9.8631779149698|-9.8631779149698|-9.8631779149698|-9.8631779149698|-10.125753344819|-10.333614655915||-10.571793790861|-10.610731979189|-10.610731979189|-10.610731979189|-10.690813166099|-10.725347949617|-10.837795863417|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.3927664548065|-11.000375672071|-11.000375672071|-11.000375672071|-11.000375672071|-11.000375672071|-11.135417377385|-11.188797168635|-11.393672194722|-11.393672194722|-11.393672194722|9.893695503495|9.893695503495|9.893695503495||||||9.0063283774829|8.3936978284491|-9.4252586819506|-9.4252586819506|-9.4252586819506|-9.4252586819506|-9.5225098903285|8.4135625628828|8.4135625628828|||8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.2022918361425|7.6647255359231|-8.8708225085445|-8.8708225085445|-8.8708225085445|-8.8708225085445|-8.8880826170645|-8.8880826170645|-8.8880826170645|-8.9928692375512|-9.1059654592243|-9.2238512965008|-9.2628415726602|-9.2628415726602
07663|100452|/equities/lushang-proper|SHANGHAICOMP||8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953||7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.0273328490698|-8.046794670235|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905||||-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.3567567732464||7.4543017718402|7.4543017718402|7.4543017718402|7.4543017718402|7.4543017718402|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.0788555521386|7.0192840782158|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5914621389035|-7.6182912230628|-7.6203234858135|-7.6459152639817|-7.6718201850334|-7.6718201850334|-7.6718201850334|-7.6718201850334|-7.6718201850334|-7.6718201850334|-7.6718201850334|-7.6718201850334|-7.6718201850334|-7.7886840242966|||||||-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-7.7886840242966|-8.1718711476441|-8.4184210365343|-8.4184210365343|-8.4682459903346|-8.7397175974963|-8.9907975138689|-9.0231448796385||-9.0231448796385|7.5614198947485|7.5614198947485|7.5614198947485|7.3732438379455|6.871437723975|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4806738258686|-7.4806738258686|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.582661780266|-7.63017975903|-7.7574219131519|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8810415764746|-7.9233793704705|-7.9409771196264|-8.0133077294979|-8.070902115708|-8.070902115708|-8.070902115708|-8.2422455690862|7.2869789592122|7.2869789592122||||||6.8977547742366|6.5013940441872|6.1137711856394|6.1025235226451|5.8478037042417|-6.3055074626959|-6.3055074626959|-6.3055074626959|-6.3055074626959|||-6.411675207566|-6.5007500303572|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5340285030863|-6.5633067486048|-6.5633067486048|-6.6736741460429|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016
07664|100891|/equities/luxin-venture|SHANGHAICOMP||12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.077634054058|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|11.962291429083|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.945623408348|11.78898624395|11.78898624395|11.78898624395|11.561276431128|11.561276431128|11.561276431128|11.561276431128|11.561276431128|11.561276431128|11.490897161044|11.490897161044|11.445191101611|11.445191101611||11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.207150129109|11.207150129109|10.992716675959|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951||||-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.730031842782||11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.840018305846|11.840018305846|11.840018305846|11.840018305846|11.840018305846|11.840018305846|11.840018305846|-13.046212002|-13.046212002|-13.059679928048|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|||||||-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.075150862881|-13.089183358398|-13.089183358398|-13.089183358398|-13.089183358398|-13.089183358398|-13.381870035824|-13.73985603617||-14.21150698448|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.833768046635|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.464585626685|-14.874539362681|-14.91708594989|-14.91708594989|12.91816736021|12.91816736021|12.91816736021||||||11.548518877982|10.678354402117|10.418585589556|10.418585589556|9.5195397304471|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|||9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.345031616651|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832
07665|100892|/equities/luyin-invest|SHANGHAICOMP||6.2443936494713|6.2443936494713|6.2443936494713|6.2443936494713|6.2443936494713|6.2443936494713|6.2198814449183|6.1959794690732|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1459549783822|6.1459549783822|6.102228350006|6.102228350006|6.1017184244155|6.1017184244155|6.1017184244155|6.1017184244155|6.1017184244155|6.1017184244155|6.0415040370563|6.0415040370563|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|5.9886073532066|5.9795634418021|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558||-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558||||-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.3197578748642|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3639257577497|-6.6660287807868||-6.9433652505264|-6.947628244756|-6.9568248258676|-6.9568248258676|6.2357070617925|6.2357070617925|6.2357070617925|6.1148445336614|6.1148445336614|6.1148445336614|6.1148445336614|6.0903828639227|6.0278798290778|6.0278798290778|5.9457337266363|5.9457337266363|5.9457337266363|5.926371032017|5.8859677910998|5.8410750627732|5.7893994311628|5.7893994311628|5.7893994311628|5.7893994311628|5.7604437912104|5.6871599449711|5.685177539675|5.5863083456275|5.5847869553298|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|||||||5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.5669371809891|5.4993747303145|-6.0580079009513|-6.0580079009513|-6.0580079009513|-6.0580079009513|-6.0580079009513|-6.1961197776243|-6.2784664810416|-6.3194072710934|-6.3876748601002|-6.4246384346268|-6.4634031557135|-6.4634031557135||-6.4634031557135|-6.4634031557135|-6.4634031557135|-6.4634031557135|-6.4634031557135|-6.5432256353224|-6.6802506857807|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.9773264002986|5.7931403928539|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6411213863618|5.5379126324397|5.5265694474888|5.4501641623703|5.4501641623703|5.4501641623703|5.4060050019177|5.4060050019177|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811||||||5.0528983392751|4.837109172613|4.753454884192|4.7477274827391|4.6196972454289|4.5091081553808|4.4834534519371|4.4680253329721|4.4680253329721|||4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||3.2649842454222|3.2649842454222|3.2649842454222|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.1521327864168|3.1521327864168|3.1521327864168|3.1521327864168|3.1110582392803|3.1110582392803|3.1110582392803|3.1110582392803|3.1110582392803|3.1110582392803||3.1110582392803|3.1110582392803|3.0836521658622|3.0836521658622|3.066113668867|3.066113668867|2.8629040786381|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806||||-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1686029757671|-3.3373366423903||3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0382291138789|3.0382291138789|3.0382291138789|2.9591433671471|2.9579333195793|2.9579333195793|2.9579333195793|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|||||||2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9336640147259|2.9235155215848|2.8350171503081|2.8244680547602|2.8244680547602|2.8244680547602|2.787186784202|2.6968743079836|2.6585249445612|2.6585249445612|2.6585249445612||2.6585249445612|2.6585249445612|2.6585249445612|2.6344284727235|2.6344284727235|2.6344284727235|2.6344284727235|2.6344284727235|2.5026983369345|2.4711270054038|2.4711270054038|2.4711270054038|2.4711270054038|2.4711270054038|2.4711270054038|2.4711270054038|2.4711270054038|2.4711270054038|2.4711270054038|2.4001411022804|2.344601280387|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.1667131423542|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066||||||2.057402753545|1.9643362889832|1.8931515625391|1.8657239202298|1.7622373962472|-1.8956645579824|-1.8956645579824|-1.8956645579824|-1.8956645579824|||-1.8956645579824|-1.8956645579824|-1.8956645579824|-1.9001828533289|-1.9063142915431|-1.9386825914585|-1.9413139616343|-1.9442377062741|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9850408639439|-2.0028231768617|-2.0270257425318|1.8917864513686|1.8917864513686
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||4.1087361624256|3.8508177653966|3.7522331599423|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.124658322758|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.2113227873061|-4.2113227873061|-4.3059142860013|-4.3871269923932|-4.3901410215968|-4.4762678139601|-4.5380754595767|-4.585639199258|-4.6073770485997|-4.6454188782506|-4.694909673988|-4.8060108357659|-4.8063716424825|-4.8063716424825||-4.9343016957047|-4.9397795437445|-4.9658663536299|-4.9765182099065|-5.103353668288|-5.2420023026726|-5.2420023026726|-5.2420023026726|-5.2420023026726|-5.2420023026726|-5.2622247076323|-5.3221220198034|-5.3221220198034|-5.3221220198034|-5.3221220198034|4.4526813679502|4.4526813679502|4.4526813679502|4.4526813679502||||4.4526813679502|4.037878113711|4.037878113711|3.7098643313118|3.1217139399357|3.1217139399357|3.1217139399357|3.1213487029415|3.1004971563197|3.1004971563197|3.1004971563197|3.1004971563197|2.9522190556898|2.8680212349775|2.8014415975763|-3.3428741194743|-3.3428741194743|-3.3428741194743||-3.4312026194018|-3.4312026194018|-3.4783981512703|-3.4783981512703|-3.5715534897555|-3.5809513146643|-3.5809513146643|-3.5809513146643|-3.6249458982949|-3.6916066490284|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.7590001661109|-3.7950924151335|-3.7950924151335|-3.7950924151335|-3.7950924151335|-3.8034359738997|-3.8304843555745|-3.8411101920528|-3.8411101920528|-3.8411101920528|-3.9673445073679|-4.0176050627579|-4.0239001106043|-4.0239001106043|-4.0239001106043|-4.0239001106043|-4.0239001106043|-4.0239001106043|-4.0239001106043|-4.0239001106043|||||||-4.1421112297663|-4.193456941036|-4.343285539843|-4.4019838738191|-4.4024053394374|-4.4024053394374|-4.4024053394374|-4.4024053394374|-4.4024053394374|-4.4024053394374|-4.4024053394374|-4.5610060492684|-4.7200065894844|-4.7582797807825|-4.7582797807825|-4.9964220305695|-5.0476787241668|-5.0476787241668||-5.0476787241668|-5.0476787241668|-5.0476787241668|-5.0476787241668|-5.0476787241668|-5.0476787241668|-5.1946429579755|-5.2423810527612|4.0963685893291|4.0963685893291|4.0963685893291|4.0963685893291|4.0963685893291|3.7620764466649|3.3458965835902|3.3458965835902|3.2721074088782|3.1862303133773|3.1677300376721|3.1677300376721|3.1677300376721|3.1647001287482|3.0218889604169|2.97432115455|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.8881385103393|2.8262649129417|2.8108499657872|2.8016186837801|2.8016186837801|2.8016186837801|2.7701319461011|2.7612577682229|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363||||||2.5935544545702|2.4756160108305|2.3679066993635|-2.7452420080676|-2.7452420080676|-2.7452420080676|-2.7452420080676|-2.7452420080676|-2.7452420080676|||2.3860881089288|2.3860881089288|2.3860881089288|2.3860881089288|2.3860881089288|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781
07668|100546|/equities/markor-furn|SHANGHAICOMP||-2.2076103127312|-2.215678139562|-2.2207535064161|-2.2541705542074|-2.2913007265182|-2.3075562854444|-2.308285156108|-2.308285156108|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.0983697443894|2.0881885985193|2.0663206687302|2.0373122653313|2.0373122653313|2.0373122653313|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|1.9886713875041|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801||1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9516247390118|1.9073608317206|1.8881785646886|1.8557144231525|1.8557144231525|1.8016844334091|1.8016844334091|1.7706597795561|1.7706597795561|1.7179552769744||||-1.9734502765765|-1.9734502765765|-1.9893892046732|-2.0332102109902|-2.0413447011305|-2.0736484523762|-2.0736484523762|-2.0736484523762|-2.1107205015806|1.7901037147548|1.7901037147548|1.7901037147548|1.7901037147548|1.7901037147548|-1.8781909883885|-1.8781909883885|-1.8781909883885|-1.8918788434034||1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|-1.915152754133|-1.915152754133|-1.915152754133|-1.915152754133|-1.915152754133|-1.915152754133|-1.915152754133|-1.9212315842189|||||||-1.9212315842189|-1.9212315842189|-2.0002573314284|-2.005841467444|-2.018348013877|-2.018348013877|-2.018348013877|-2.018348013877|-2.018348013877|-2.018348013877|-2.018348013877|-2.1309422514164|-2.1572938641189|-2.1572938641189|-2.1572938641189|-2.2053265991342|-2.2970294690278|-2.333307976358||-2.333307976358|-2.3736755658442|-2.4267599944782|-2.4267599944782|-2.484177728992|-2.5757530226766|-2.7252811739245|-2.8297568636248|-2.9075076135341|2.2497184865717|2.2497184865717|2.2497184865717|2.2497184865717|2.1407984090121|1.959356734169|1.959356734169|1.959356734169|1.959356734169|1.8353962865279|1.8169091163355|1.8169091163355|1.7954546409932|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7573428016278|1.7192698564103|1.7019382276126|1.7019382276126|1.5893681441791|1.5893681441791|1.4917395060455|1.4917395060455|1.4917395060455|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8619091200626|-1.8837878823056|-1.894672269765|-1.894672269765|-1.894672269765|1.628665528033|1.628665528033|1.628665528033||||||1.5312950118093|1.3953278112973|1.2175863968625|-1.4572888502512|-1.4572888502512|-1.4572888502512|-1.476137044176|-1.476137044176|-1.476137044176|||-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.5237523131603|-1.5311211616897|-1.5311211616897|-1.5311211616897|-1.5762457352108|-1.6052730327653|-1.6658589515208|-1.6787322001456|-1.71359131919
07669|101004|/equities/mayinglong|SHANGHAICOMP||27.012501017796|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.164000696069|-29.164000696069|-29.164000696069|-29.164000696069|-29.164000696069|-29.406668444614|-29.86407552399|-29.941884154618|-29.941884154618|-30.093759663172|-30.222285798652|-30.222285798652|-30.222285798652|-30.222285798652|-30.222285798652|-30.222285798652|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.051834168243||26.860185043377|26.860185043377|26.860185043377|26.599823787234|26.599823787234|26.599823787234|26.599823787234|26.599823787234|26.385360429046|26.131510943569|26.116122901878|25.317359487702|25.13202245759|25.13202245759|25.13202245759|25.006692229896|24.783547201851|24.593285567162|24.593285567162||||24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.522010984876|24.522010984876|24.522010984876|24.522010984876|24.294334471052|24.294334471052|24.294334471052|24.294334471052|24.294334471052|24.294334471052|24.294334471052||24.294334471052|23.743703908197|23.707640026812|23.707640026812|23.707640026812|23.677933108811|23.642148110607|23.516206461279|23.516206461279|23.516206461279|23.516206461279|23.516206461279|23.43189547469|-24.940915642119|-24.940915642119|-24.940915642119|-24.940915642119|-24.940915642119|-24.988907614284|-24.988907614284|-25.036564393103|-25.161737913621|-25.166648051001|-25.166648051001|-25.166648051001|-25.166648051001|-25.166648051001|-25.166648051001|-25.307281631572|-25.307281631572|-25.616026977382|-25.616026977382|-25.977252222523|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|||||||-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.414887963606|-26.673764293805|-26.816404520819|-26.901561723097|-27.239512004173|-27.401496733309|-27.401496733309|25.123781535255||25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|25.123781535255|24.448645853585|-27.431774789224|-27.431774789224|-27.431774789224|-27.431774789224|-27.431774789224|-27.49569448589|-27.49569448589|-27.49569448589|-27.49569448589|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.742191874543|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.837838048322|24.197362180566|24.197362180566|24.197362180566|24.197362180566|24.197362180566|24.197362180566|24.197362180566||||||23.406512732875|22.115569533653|21.016189828787|-23.82768799708|-23.82768799708|-23.82768799708|-23.82768799708|-24.099098066994|-24.186776007225|||-24.415306661978|-24.799785082489|-25.077538959351|-25.576709950596|-25.952455216679|-26.38106227587|-26.603402516028|-26.687114500096|-26.706793969528|-26.908660033959|-27.429066873941|-28.246978707015|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894
07670|100967|/equities/meihua-holding|SHANGHAICOMP||10.895545591493|10.895545591493|10.895545591493|10.808855246642|10.808855246642|10.808855246642|10.67928345903|10.660314965074|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.49259465606|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932||-11.117498367741|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.374253788115|10.374253788115|10.266390370064|10.266390370064|10.266390370064|10.266390370064|10.266390370064|10.266390370064|10.252456898961||||10.252456898961|10.208285591639|10.195215904033|10.195215904033|10.195215904033|10.195215904033|10.195215904033|9.9713507353333|9.9281675218506|9.9262965386624|9.8844217376783|9.8844217376783|9.8844217376783|9.8844217376783|9.8844217376783|9.8032459237922|9.7605708205784|9.7605708205784||9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.6850790010651|9.6229986833889|9.6229986833889|9.5605539930483|9.3928371681793|9.2775975613708|9.2578854990132|9.2165401193971|9.0655995710552|-9.7715104835658|-9.7715104835658|-9.7715104835658|-9.7715104835658|-9.7715104835658|-9.7715104835658|-9.8050111948813|-9.8240446036827|-9.8240446036827|-9.8240446036827|-9.8240446036827|-9.9322716865023|-10.002524021939|-10.110026125197|-10.219473790332|-10.304041679019|-10.304041679019|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|||||||-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.338561233779|-10.363401396297|-10.514890705239|-10.535433966464|-10.694371495585|-10.778746112563|-10.844161758133|-10.865179549002||9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.9726175357253|9.7742808249447|9.7742808249447|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.5184506575893|9.4471673612938|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.32897255807|-10.579969224983|-10.592187945108|-10.685208868164|-10.74173965471|-10.74173965471|-10.884155167661|-10.929617128463|-10.999978843175|-10.999978843175|-10.999978843175|-10.999978843175|10.086016740299|10.086016740299|10.086016740299|10.086016740299|10.086016740299||||||9.8100187931868|9.2400209279427|8.8115693428351|-9.5432660782679|-9.5432660782679|-9.5432660782679|-9.5432660782679|-9.6350198042667|-9.6350198042667|||-9.7616915129188|-9.7616915129188|-9.7885466044218|-9.8600514669187|-9.974501479441|-10.092779703465|-10.172148990864|-10.172148990864|-10.172148990864|-10.172148990864|-10.257387691333|-10.317097352163|-10.351972171573|-10.351972171573|-10.488857398329|-10.522910777799|-10.522910777799|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359
07671|100957|/equities/mengdian|SHANGHAICOMP||-4.2587556435797|-4.2597285193573|-4.2960229972716|-4.2960229972716|-4.3561367039014|4.250237611187|4.250237611187|4.250237611187|4.2113753990471|4.1693057700593|4.1315115628972|4.1315115628972|4.1315115628972|4.1315115628972|4.1315115628972|4.1194570791208|4.1193969792219|4.0909962727066|4.0783292798461|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0418499128638|4.0418499128638|4.0264998957645|3.9955828771358|3.9955828771358|3.9955828771358|3.9478697628186|3.925974970022||3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.8971945499481|3.8899515946135|3.8899515946135|3.8899515946135|3.8732792888996|3.8676287287691|3.8676287287691|3.8401431633608|3.8301380427|3.8301380427|3.8301380427||||3.8301380427|3.8301380427|3.8301380427|3.8142444743194|3.8142444743194|3.812585850002|3.812585850002|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228||3.8043506758228|3.8043506758228|3.7875584978229|3.7875584978229|3.7875584978229|3.7875584978229|3.7875584978229|3.7628428956276|3.7625220612251|3.7625220612251|3.7522467193298|3.7298994112969|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-4.0081180283549|-4.0129089431766|-4.0487877082828|-4.0766515319734|-4.0766515319734|-4.1557240028281|||||||||-4.3082345748023|-4.3082345748023|-4.3082345748023|-4.3082345748023|||||||-4.3082345748023|-4.3082345748023|-4.3082345748023|-4.3082345748023|-4.3354074068687|-4.3354074068687|-4.3354074068687|-4.3354074068687|-4.3354074068687|-4.3354074068687|-4.3354074068687|-4.3565637080561|-4.4272930057723|-4.458658764967|-4.4729544037015|-4.4988380663296|-4.5159311551408|-4.5449234135235||4.2480583634724|4.2480583634724|4.2480583634724|4.2480583634724|4.2480583634724|4.2480583634724|4.2480583634724|4.2480583634724|4.2480583634724|4.2480583634724|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.4977453485421|-4.5002725935967|-4.5189333287165|-4.5189333287165|-4.5189333287165|-4.5499259197365|-4.643806638944|-4.6692295235923|-4.6719218009634|-4.6760241713704|-4.6983630527908|-4.6983630527908|-4.7487367910206|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729||||||4.3507652752035|4.194739128973|4.1289372113333|4.1289372113333|4.0054857893107|-4.3739808768506|-4.3739808768506|-4.3739808768506|-4.3739808768506|||-4.3739808768506|-4.3746677527304|-4.3746677527304|4.0535782861783|4.0535782861783|4.0535782861783|4.0535782861783|4.0535782861783|4.0535782861783|4.0350869549727|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3489562468705|-4.3489562468705|-4.4277289131149|-4.4452981452979|-4.4452981452979
07672|101098|/equities/metallurgical|SHANGHAICOMP||-3.2018561762295|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|2.9958765622565|2.960778157673|2.960778157673|2.960778157673|2.960778157673|2.960778157673|2.960778157673|2.959753624556|2.9338315921035|2.9338315921035|2.9167780537613|2.9167780537613|2.9167780537613|2.9167780537613|2.8897534100223|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-3.0016204768365|-3.0245782858735|-3.0284917127211|-3.0284917127211|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854||-3.0296342032074|-3.0296342032074|-3.0296342032074|-3.0351491125556|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939||||-3.0381925136939|-3.0585472750548|-3.093941389177|-3.1027126562306|-3.1052362931778|-3.125262540028|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937||-3.188007442845|-3.188007442845|-3.188007442845|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|||||||-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2411210475682|-3.2415928821159|-3.2415928821159|-3.2415928821159|-3.2415928821159|-3.2415928821159|-3.2415928821159|-3.2415928821159|-3.2773254160961|-3.3064726861407|-3.324414230286|-3.349904617666|-3.3532272941523|-3.4091413293341|-3.4623792738891||3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2480596368573|3.2480596368573|3.2480596368573|3.2480596368573|3.2480596368573|3.2480596368573|3.2000662292663|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962||||||2.9387268246343|2.7891409994419|2.6668233078118|2.6514704140685|2.5573181045281|-2.7670944135246|-2.7670944135246|-2.7670944135246|-2.7670944135246|||-2.7901050294834|-2.8162277236468|-2.8274751785603|-2.8549723363813|-2.8944137335813|-2.9426818954719|-2.9457576791195|-2.9880640683073|-3.0184045166327|-3.1010050873573|-3.1716723155771|-3.2851914908924|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1031467654798|3.1031467654798
07673|100798|/equities/metro-land|SHANGHAICOMP||3.9358405273233|3.9358405273233|3.9358405273233|3.9358405273233|3.8831561584246|3.8585068670656|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8183730394348|3.7515256173858|3.6900282311714|3.6800313446562|3.6262116532317|3.6262116532317|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.5762808037574||3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5692009476351|3.5591122207297|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441||||3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.531678099091|3.531678099091|3.531678099091|3.4446422464927|3.4218247739562|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.955116178679||-4.0296254336436|-4.0296254336436|-4.0296254336436|-4.0296254336436|-4.0600365099549|-4.0600365099549|-4.0600365099549|-4.0600365099549|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|||||||-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.2308912873027|-4.3137681219044|-4.3665018920423|-4.3665018920423|-4.3665018920423|-4.3665018920423|-4.3665018920423||-4.3665018920423|-4.3977798228266|-4.4658391717042|-4.4658391717042|-4.4792657166681|-4.579739693134|-4.8080440663949|4.1865846216062|4.1865846216062|4.1865846216062|4.1865846216062|4.1865846216062|4.1198577512168|4.1198577512168|4.0661112214383|4.0661112214383|4.0661112214383|4.0661112214383|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879||||||4.046777410879|3.8253082650396|3.6397870798345|3.3880327012797|3.3880327012797|3.3880327012797|3.3880327012797|3.3067031068559|3.2430034128555|||3.2394482259098|3.2014586371899|3.2014586371899|3.2014586371899|3.1732874361144|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7052683638908|-3.7508536497065|-3.7775969892015|-3.7775969892015|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||76.228238977288|76.228238977288|76.228238977288|76.228238977288|76.228238977288|75.27915309678|70.31468757918|70.31468757918|70.31468757918|70.31468757918|69.539656154872|67.875725314089|65.921367800973|64.888418662078|64.888418662078|64.888418662078|64.888418662078|64.888418662078|64.888418662078|64.775462772589|63.934403368876|63.789394080694|63.789394080694|63.338769369717|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|62.680680911359|62.635823155058|62.635823155058|62.635823155058|62.635823155058|62.42369344567|62.402031578826||62.402031578826|61.712260208976|61.469131930339|61.469131930339|61.469131930339|61.469131930339|61.420704399731|61.164672148654|59.770193378604|59.194377266217|59.194377266217|59.194377266217|59.094354837088|59.094354837088|57.700951277049|57.481299348858|57.481299348858|-62.708840669774|-62.708840669774||||-62.708840669774|-62.708840669774|-62.708840669774|-63.675376801118|-64.251801584842|-64.251801584842|-64.251801584842|-64.251801584842|-64.270334348284|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-66.412733923368|-68.439148888514||65.677162323959|65.677162323959|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-70.007323503822|-70.325360669395|-71.002070309608|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|||||||-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.928508368474||-73.432231045809|-74.578590712113|-74.657446515031|-74.657446515031|-74.657446515031|-74.657446515031|-74.657446515031|-74.657446515031|-74.657446515031|-75.859939826271|-76.367084954429|-76.367084954429|-77.035833112343|-77.035833112343|-77.035833112343|-77.035833112343|-77.035833112343|-77.035833112343|-77.035833112343|-77.200372210194|-78.781525813925|-79.357293734461|-79.357293734461|-79.357293734461|-79.357293734461|-80.114768171211|-80.27307928922|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-81.789098955301|-82.465552749343|-82.465552749343|-85.223949262508|72.822531688513|72.822531688513|72.822531688513||||||63.009483112562|57.426646512601|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|||-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.824378442605|-64.59597592866|-64.986615777797
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||102.11817819716|102.11817819716|102.11817819716|102.08811849578|102.08811849578|100.89235235832|95.677063482578|93.984276239513|93.984276239513|93.984276239513|93.584196771117|91.678569083966|91.678569083966|91.678569083966|88.752854300382|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.119604775027|85.531232088491|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868||-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624||||-91.547068284624|-91.547068284624|-92.653960200011|-93.942177847425|-95.104087277032|-96.506211832472|-96.571433147908|-96.571433147908|-97.985534390698|-97.985534390698|-98.544491760697|-98.544491760697|-98.544491760697|-98.544491760697|-98.544491760697|-98.544491760697|-102.22110387216|89.347895005485||89.347895005485|88.859172081785|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-98.4153156165|-99.193648239117|-99.193648239117|-99.193648239117|-99.193648239117|-99.193648239117|-99.282381371371|-99.739238561074|-99.739238561074|-100.70748457741|-100.99387417713|-101.42002987468|-101.42002987468|-102.2728076997|-102.61367883314|-104.08575068171|-106.24080326742|-106.24080326742|-112.70533426808|-113.70129108689|-113.70129108689|-113.70129108689|-113.70129108689|-115.49198595971|-115.55931020364|-115.55931020364|-115.55931020364|-115.77398300774|-115.77398300774|-115.77398300774|-115.77398300774|-115.77398300774|-116.03331460563|||||||-117.2943878853|-117.2943878853|-117.2943878853|-118.06234902788|-118.06234902788|-118.06234902788|-118.06234902788|-118.06234902788|-118.06234902788|-118.06234902788|-118.06234902788|-118.06234902788|-119.01538435009|-120.94748520845|-120.94748520845|-120.94748520845|-120.94748520845|-120.94748520845||105.86474589998|105.86474589998|105.86474589998|105.86474589998|105.86474589998|104.79362697151|104.79362697151|104.79362697151|104.79362697151|104.79362697151|104.79362697151|104.79362697151|104.79362697151|104.79362697151|101.33903057869|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-114.09582724892|-114.69425683908|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-117.48466229356|-122.10538502579|-122.10538502579|-127.41487270865|-133.15097042226|-136.6021923081|111.55423439698||||||92.928594893401|84.211214191589|78.101258986861|-87.027768425404|-87.027768425404|-87.027768425404|-87.471964205039|-87.487361034656|-87.487361034656|||-88.356742710487|-88.356742710487|-88.356742710487|-88.356742710487|-88.356742710487|-89.524712291709|-90.636903461871|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-93.48511653074|-96.695132309953|-103.1583089205|-103.1583089205
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|51.261925183395|51.059361840464|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|49.70557337825|49.631193278283|49.366880335245|49.080977879005|47.860095483821|47.860095483821|47.633440740419|47.111045580786||46.909494326822|46.532215249|46.380794458321|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|45.361911733908|44.973962028284|44.973962028284|44.933291761367|44.894011938822||||44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|-49.700390975535|-49.700390975535|-49.700390975535|-49.700390975535|-50.43210195707|-51.031297219944||-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|48.283995474104|||||||48.230550170744|-52.059116130434|-52.059116130434|-52.059116130434|-52.059116130434|-52.059116130434|-52.059116130434|-52.059116130434|-52.059116130434|-52.059116130434|-52.059116130434|-52.463462146744|-52.621623234202|-52.62624889419|-53.208609645074|-53.418454771247|-53.894949839078|-54.343831086118||-55.487035777788|-55.674672029907|-55.674672029907|-56.252413959961|-56.488965988724|-56.488965988724|-56.504408095246|-56.818714616187|-56.818714616187|-57.536349505724|-57.693164422051|-58.253515007248|-59.397088520517|-59.397088520517|-59.397088520517|-59.397088520517|-59.397088520517|-59.595912689032|-59.595912689032|-60.974347796773|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|53.505905150158|53.505905150158|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885||||||51.271415579559|48.474906140171|44.21489755931|43.165996576045|40.771392782609|-46.109982364641|-46.109982364641|-46.109982364641|-46.109982364641|||-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-47.266843726459|-47.889269857741|-47.893076187081|-47.957308086761|-48.54589725535|-49.41099671303|-50.353329859163|-50.954255856834
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||6.1519356358841|6.1519356358841|6.1519356358841|6.1519356358841|6.1519356358841|6.094372946774|6.0792822565819|6.0792822565819|6.0792822565819|6.0792822565819|6.0131881166125|6.0131881166125|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|5.9104787415011|5.9104787415011|5.9104787415011|5.8666431181677|5.8284921373535|5.7811022561577|5.7384472734164|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.6787080840523|5.6787080840523|5.6787080840523|5.6258165547952||5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.5959071262793|5.5260080081574|5.4422308584443|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845||||5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.3135868930002|5.3135868930002|5.2106521817468|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.9344017980201|-6.1865575311033||5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7591644710688|5.719627056562|5.6851412036276|5.5781154560422|5.5781154560422|5.5781154560422|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111|5.4793408501345|5.4768229061869|5.4768229061869|5.4768229061869|5.4768229061869|5.4768229061869|5.4768229061869|5.4768229061869|5.4425808648829|-5.9034598523452|-5.9034598523452|-5.9034598523452|||||||-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-5.9034598523452|-6.0258685510454|-6.0258685510454|-6.0258685510454|-6.0258685510454|-6.0258685510454|-6.2537428980732|-6.3535715951919||-6.3535715951919|-6.3583762462574|-6.3583762462574|-6.3583762462574|-6.3587513826112|-6.4102795015683|-6.5484558896751|5.9081764729252|5.9081764729252|5.9081764729252|5.9081764729252|5.9081764729252|5.9081764729252|5.8324180213865|5.750886430497|5.750886430497|5.7420961483265|5.6795511625371|5.6191783396906|5.6191783396906|5.6191783396906|5.5196425350183|5.4351586138401|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.2740615471536|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039||||||4.8249387372064|4.5449319535413|4.4060356808944|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|||-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.7383331537819|-4.7759259277556|-4.7851171002185|-4.7851171002185|-4.7851171002185
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.665572610299|10.665572610299|10.665572610299|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.597625791364|10.555139872027|10.379043734286|10.366159929405|10.187955606393|10.087728275647|10.002905008221|10.002905008221|10.002905008221|9.9460054205791|9.9277837858086|9.7005668724952|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818||-10.549735536818|-10.549735536818|-10.549735536818|-10.634150388775|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368||||-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.787131195842|-10.787131195842|-10.787131195842|-10.787131195842|-10.787131195842|-10.914034187329|-11.318371573568||10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.520286097443|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|||||||-11.766133732081|-11.924592541854|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.049691578147|-12.266324198243|-12.689804779155|-13.215894101575|-13.727104476773||-14.145116492204|-14.185129611682|-14.24836977935|-14.24836977935|-14.315390303958|-14.315390303958|-14.315390303958|-14.61628458631|-14.61628458631|-14.946427532169|13.153444114121|13.153444114121|13.153444114121|13.153444114121|13.153444114121|13.153444114121|13.153444114121|13.153444114121|13.153444114121|13.153444114121|13.153444114121|12.693271282417|12.410301291393|12.274779093979|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.333733181323|11.125814813337|10.637016501649|10.455275260337|10.455275260337|10.455275260337|10.455275260337|10.455275260337|10.455275260337|10.176417150904|10.115699868645|10.115699868645|-11.518951224269|-11.518951224269|-11.518951224269|-11.518951224269|10.16727437514|10.16727437514|10.16727437514|10.16727437514|10.16727437514|10.16727437514|10.16727437514||||||9.329194010827|8.5479929066731|7.9838811663603|-8.9907052305698|-8.9907052305698|-8.9907052305698|-9.0365365448966|-9.0365365448966|-9.0365365448966|||-9.1978181140703|-9.2019044189027|-9.2019044189027|-9.2019044189027|-9.2665610079821|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.6029785362937|-9.6616432631521|8.9660042502654|8.9660042502654|8.9660042502654
07679|100585|/equities/kingray-tech|SHANGHAICOMP||5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.6424011502|5.6026678651938|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4001794323145|5.2401989814108|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718||-5.5822683257718|-5.5872447484388|-5.5872447484388|-5.6124942560608|-5.6361044799415|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315||||-5.6798590471315|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.831948180752||-5.9820968258001|-5.9820968258001|-5.9923300332071|-6.0981444061069|-6.1700816354346|-6.1700816354346|-6.1700816354346|-6.1712018076128|-6.1974465917157|-6.2743849832269|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.3123690909678|-6.3123690909678|-6.3220609511432|-6.3220609511432|-6.3220609511432|-6.3220609511432|-6.3256233097775|-6.3873592087144|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|||||||-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.4234476304217|-6.5693862676801|-6.627509995389|-6.627509995389|-6.627509995389|-6.627509995389|-6.7944555769232|-6.9582839287947||-7.2503155114066|-7.3114617800062|-7.3607549077868|-7.3607549077868|-7.4369498233662|-7.4916107898141|-7.5245677635829|-7.6611862630492|-7.6893843550912|-7.6893843550912|-7.6893843550912|-7.8176495652984|-8.0268328831803|-8.1348139628449|-8.1586823049165|-8.164729474133|-8.164729474133|-8.164729474133|-8.164729474133|-8.164729474133|-8.164729474133|-8.164729474133|-8.164729474133|-8.164729474133|-8.164729474133|-8.326921487457|-8.4010239978702|-8.786693588459|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|6.8599049195541|6.0734704023871|6.0734704023871|6.0734704023871|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.5388526539484|-7.5876375702891|-7.5876375702891|-7.5876375702891|-8.3323748407401|7.3045831457733|7.1384258022969||||||6.4460285759707|5.8111427201981|5.2334922037914|4.7027690898924|4.0186322013039|-4.2342688109685|-4.2342688109685|-4.2342688109685|-4.2342688109685|||-4.2342688109685|-4.2342688109685|-4.2342688109685|-4.256409912883|-4.2626952079245|-4.2626952079245|-4.2626952079245|-4.285216692124|-4.288886946249|-4.288886946249|-4.288886946249|-4.288886946249|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8311013454436|7.7967790226406|7.7953101904597|7.6875665222502|7.6795994866187|7.6795994866187|7.6795994866187|7.6795994866187|7.6795994866187|7.6795994866187|7.4489996022974|7.4199997393063|7.3630567360832|7.3630567360832|7.3630567360832|7.3630567360832|7.3630567360832|7.3171222011675|7.3171222011675|7.3171222011675|7.2918024902465|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2213559770292|7.2158102459017|7.2158102459017|7.1603444093138|7.1285116870794|7.1285116870794|7.0972351718383|7.0452614546304|7.0169572036007|7.012881035123||7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.005423380836|6.9604704136143|6.9077644955488|6.9077644955488|6.9077644955488|6.8324868516387|6.8324868516387|6.8156223233075|6.8156223233075|6.8156223233075|6.8156223233075|-7.315359254687||||-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.6098435675755||-7.8926040900697|-7.8938320375948|-7.8938320375948|-7.9053689878813|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.2413759311299|7.1931182671305|7.1931182671305|7.1444559749094|7.1444559749094|7.1444559749094|7.1332844027907|7.1095163802778|7.1095163802778|7.1095163802778|7.1095163802778|7.0174025003088|7.0174025003088|7.0174025003088|7.0174025003088|7.0174025003088|7.0174025003088|7.0174025003088|6.711003005943|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|||||||-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3127797702308|-7.3380885498783|-7.4056542335904|-7.4612823524913|-7.5059042583818|-7.5059042583818|-7.5660046086173|-7.6205606179614||-7.8067340803564|-7.8289828595094|-7.8289828595094|-7.8289828595094|-7.8289828595094|-7.899425565818|-7.9915839694375|7.3146082485491|7.3146082485491|7.3146082485491|7.3146082485491|7.3146082485491|7.3146082485491|7.3146082485491|7.2998247986436|7.2998247986436|7.2425830237733|7.1460127047931|7.1460127047931|7.1460127047931|7.1460127047931|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.0473780620234|7.0473780620234|6.9581983341262|6.914256854004|6.914256854004|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.8657493496039|-8.0713881810615|-8.1498757026934|-8.2887509556108|-8.4002789624856|-8.5553096806921|7.3235448691671||||||6.9939387477576|6.5565983892744|6.2473438641252|6.2473438641252|5.9542712790901|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|||-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3494262838941|-6.3999182012987|-6.4810199767696|-6.5276612171006|-6.5276612171006
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||80.720551692576|80.720551692576|80.720551692576|80.338943917586|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|77.653917379112|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.072447055256|75.459941274232|74.313266522692|73.432517748195||72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.154133971436|72.154133971436|72.154133971436|72.154133971436|70.725149772678||||68.257942886391|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.378241634122||72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|71.243364482862|69.962625880752|69.02680629681|66.755338922589|66.346294018311|66.346294018311|66.346294018311|66.346294018311|64.952526050771|64.952526050771|64.952526050771|64.952526050771|64.952526050771|-72.407292020414|-72.407292020414|-72.407292020414|||||||-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-72.407292020414|-75.179120714177|-75.179120714177|-75.179120714177|-75.179120714177|-75.179120714177|-76.979026033602|-78.110586380651||66.390349367613|66.390349367613|66.390349367613|65.118716535032|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.450029242017|-77.057806717|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|62.975553075106|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-76.04066262377|-79.25019647031|-79.25019647031|-81.437441522865|68.387352928962|68.387352928962|67.933170938322||||||54.567968845178|49.319411277561|-53.808817217391|-53.808817217391|-53.808817217391|-53.808817217391|-54.121998330743|-54.121998330743|-54.517221579719|||-55.686912891785|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-56.176220160334|-57.295800347691|-58.530333990924|-58.785373152486|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537
07682|100559|/equities/hengfeng|SHANGHAICOMP||8.4239857219761|8.4239857219761|8.4239857219761|8.383873147336|8.2926367858685|8.1940411041883|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|7.8616888848601|7.8616888848601|7.8616888848601|7.8616888848601|7.8616888848601|7.7796539562343|7.761282207502|7.7580917697627|7.7062128761829|7.6657923834656|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.2172773751864|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377||7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.5774749644144|7.4655275750539|7.3544752253848|7.3491363153399|7.3491363153399|7.3491363153399|7.3491363153399|7.2973735448984|7.2415261133145|7.2272511967498|7.1602792749226||||7.1496425086824|7.1496425086824|7.1496425086824|7.1134915279645|7.0607921134417|7.0607921134417|7.0503246001607|6.8903607187675|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6590786438295|-7.9573095353786||7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5244520601508|7.4921688169105|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4512941007555|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|||||||-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-7.9357637641486|-8.0170601040245|-8.0170601040245|-8.0170601040245|-8.0170601040245|-8.0170601040245|-8.1967333588469|-8.3463706742247||-8.3897596338327|-8.3897596338327|-8.3897596338327|-8.3897596338327|-8.3897596338327|-8.4686217549703|-8.575690958595|-8.713630964844|-8.713630964844|-8.8540346385026|-9.1117046940088|-9.2058563643413|-9.2058563643413|-9.2058563643413|-9.2058563643413|-9.3448408371561|-9.3831563267832|-9.4190626446544|-9.4334032606349|-10.308225798526|9.0325274203459|8.6094751064689|7.7249723744294||||||||||7.1491056954705|7.1491056954705|7.1491056954705|7.1491056954705|7.0851175294809|7.0740197484684|6.9694662430763|6.9674166609401|6.9674166609401|6.9674166609401|6.9674166609401|6.9674166609401|6.9674166609401|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.5059486829809|-7.5138316114271|-7.5631463218093|-7.6651625289255|-7.8151806873009|6.9181324329723||||||6.5079251491084|6.2571390429089|6.1241842158721|6.1241842158721|5.9779822702856|5.9027580018012|5.8697313197419|5.8619578521922|5.8619578521922|||5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8444690966904|5.8444690966904|5.8444690966904|5.8382989592353|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||12.222500310006|12.222500310006|12.222500310006|12.169445180961|12.069382879545|11.87431464969|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.810665109716|11.810665109716|11.740604673886|11.740604673886|11.740604673886|11.740604673886|11.740604673886|11.740604673886|-13.556241487073|-13.556241487073|-13.556241487073|-13.556241487073|-13.556241487073|-13.556241487073|-13.644712208165|-13.990236280641|-14.105262383577|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|11.434803245485||11.250892901885|11.182658593375|10.232954202448|9.9742672535744|9.9742672535744|9.9742672535744|9.9742672535744|9.9742672535744|9.9097410940425|9.6519343348892|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393||||-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.962021171129||9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.8331262996149|9.4723625636048|9.2460185621265|9.2460185621265|9.2460185621265|9.2171832188269|9.2171832188269|8.9390924356933|8.8880185112914|8.8880185112914|8.8880185112914|8.8880185112914|8.8880185112914|8.8880185112914|8.7298910669888|8.7298910669888|8.7298910669888|8.7298910669888|8.7298910669888|8.6859898095224|8.5166547038924|8.3773943294829|8.228216368815|8.2202666861293|8.2202666861293|8.2002957245241|8.0747729827442|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|||||||-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.1012827370435|-9.2682539260671|-9.2682539260671|-9.2682539260671|-9.2682539260671|-9.2682539260671|-9.570837687153|-9.7775001828649||-9.7775001828649|-9.7775001828649|-9.8863514457354|-9.8863514457354|-9.8863514457354|-10.015945862202|-10.398273042471|9.1038689038995|9.1038689038995|9.1038689038995|9.1038689038995|9.1038689038995|9.0970762462355|9.0556408267261|8.9964079568712|8.9964079568712|8.8893428058456|8.8820470936906|8.8511145292339|8.8511145292339|8.8511145292339|8.7245713537067|8.5589687896139|8.4116320160105|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.2210537452471|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.4371435214945|-9.4371435214945|-9.4564119623851|-9.4564119623851|-9.635132731227|-9.635132731227|-9.635132731227|8.2393646381648|8.2393646381648|8.2393646381648|8.2393646381648|8.2393646381648||||||7.8815163133709|7.5489063790737|7.0493406776254|7.034267187523|6.8458525079347|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|||-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.5917816440367|-7.5917816440367|-7.6753127619187|-7.8775695744002|-7.8884105089466|-8.0221231119677|-8.1251366819325|-8.1355325235154
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||33.047214238619|33.047214238619|33.047214238619|33.047214238619|33.047214238619|33.047214238619|32.623016269974|32.371238006292|32.371238006292|32.371238006292|32.371238006292|30.978505598099|30.978505598099|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|27.429554885067|-30.143891540996|-30.143891540996|-30.143891540996|-30.143891540996|-30.143891540996|-30.400989443982|-31.223282272179|-31.223282272179|-31.223282272179|-31.223282272179|-31.223282272179|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.319468709185||28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|27.997583213786|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417||||-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-32.460542792047|-34.054491804667||-36.59610122953|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|||||||31.104714219523|29.088017376212|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-32.83151740183|-34.567795850056|-35.68921820457||-36.329686766811|-37.160762925885|-37.429583332594|-37.429583332594|-37.666203469762|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|30.593863112443|26.919848343524|-36.763053792945|-36.763053792945|-36.763053792945|-36.763053792945|-36.763053792945|-36.763053792945|-36.763053792945|-37.917282098125|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|27.543110660241|27.478037238031|27.478037238031|24.443375031053|21.065973087482|18.435524936442|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|18.105539986891|18.105539986891|18.105539986891|18.105539986891|18.105539986891|17.695599976957||||||15.806222323775|14.251914161444|13.428103722172|-15.220482144097|-15.220482144097|-15.220482144097|-15.220482144097|-15.220482144097|-15.220482144097|||-15.678869072309|-15.856229900518|-15.856229900518|-15.856229900518|-15.856229900518|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-16.241053816043|-16.570128189147|-16.570128189147|-17.490698163841|-17.708553174176|-18.013392398797|-18.525791769931|-18.525791769931
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|20.356203531461|20.356203531461|20.356203531461|20.294670501503|18.532967478205|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|16.615313730423|-22.897173583564|-22.897173583564|-22.897173583564|-22.897173583564|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|15.834258659927|15.518620712059|15.361800545341|13.059778763062|12.16419863834||11.534664844297|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.319457060443|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505||||-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.646986116024|-14.271546569342||12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.394718715992|12.331910104052|12.226566388094|11.730376153871|11.730376153871|11.730376153871|11.730376153871|11.730376153871|11.730376153871|11.683196021103|11.564520355429|11.564520355429|11.564520355429|11.564520355429|11.564520355429|11.564520355429|11.564520355429|11.564520355429|11.564520355429|11.410578246873|11.298913833756|11.298913833756|11.298913833756|11.262543174164|11.262543174164|11.262543174164|11.100603497179|11.096782008974|10.841979759897|-11.96899474173|-11.96899474173|||||||-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-11.96899474173|-12.176105531379|-12.234561055153|-12.242290171483|-12.428656110608|-12.50739527791|-12.688217439577|-12.90746385778||-13.144740174142|-13.144740174142|-13.144740174142|-13.144740174142|-13.144740174142|-13.144740174142|-13.144740174142|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.184920499237|-13.194160534904|-13.194160534904|-13.445178060582|-13.6851982859|-13.711331185061|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.93771816688|-13.93771816688|-13.93771816688|-13.93771816688|-14.160798088237|-14.21755373867|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|12.314896372374|12.314896372374|12.314896372374||||||10.892106722258|10.300674330816|10.185749305206|10.164166199849|8.9918511572653|8.845292729074|8.845292729074|8.845292729074|8.845292729074|||8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.6942144697841|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.5295326855291
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||8.635135583818|8.5862622578277|8.5179781363498|8.5179781363498|8.3899750098134|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.263407057609|8.263407057609|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9476859877289|-9.1357619839444|-9.1719571834951|-9.2838365833147|-9.2838365833147|-9.4425962015638|-9.6240072422863|-9.6240072422863|-9.7433421538539|-9.7687538035009|-9.7687538035009|-9.7687538035009|-9.7687538035009|-9.7687538035009||-9.8159081192186|-9.8159081192186|-9.8159081192186|-9.8159081192186|-9.8159081192186|-9.9210090340697|-10.163343184692|-10.277603195224|-10.488481781329|-10.488481781329|-10.488481781329|-10.876091291999|9.192543338375|9.192543338375|9.192543338375|9.192543338375|7.865048115603|-9.1072044832173|-9.1072044832173||||-9.1072044832173|-9.2997587559477|-9.2997587559477|-9.3869537642549|-9.4019754863587|-9.4019754863587|-9.4019754863587|-9.4019754863587|-9.4019754863587|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.5538267487349|-10.128696003894||-10.756329050042|-10.922268556112|-10.922268556112|-10.922268556112|-11.379187184963|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|8.8024709565271|8.702189271409|8.6085441562409|8.5962258738499|8.5962258738499|8.5962258738499|8.5962258738499|8.5962258738499|8.5962258738499|8.5962258738499|8.5962258738499|8.5962258738499|8.3930290454208|8.0840144763994|8.0840144763994|8.0840144763994|8.0840144763994|7.9736820674956|7.9736820674956|7.9736820674956|7.8196689789457|7.8196689789457|-9.1330543028511|-9.1330543028511|-9.1330543028511|||||||-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.1330543028511|-9.727838090967|-10.066486998742||-10.61109672249|-10.776700706176|-10.776700706176|-10.776700706176|-10.776700706176|-11.617445277827|8.9682158015179|8.9682158015179|7.9724625505792|7.633847015631|7.040941151791|7.0351765819918|7.0351765819918|7.0351765819918|7.0351765819918|7.0351765819918|7.0351765819918|7.0351765819918|7.0351765819918|6.9490852299147|6.81763617085|6.81763617085|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7334201464369|-7.4803598667673|-7.4803598667673|-7.4803598667673|-7.4803598667673|-7.4803598667673|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5952105091904|6.5927290469892|6.5927290469892|6.5927290469892||||||6.1469212406749|5.7832459999317|5.5852732739177|-6.0068212530099|-6.0068212530099|-6.0068212530099|-6.0068212530099|-6.0068212530099|-6.0068212530099|||-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.1423604977036|5.64516744249|5.64516744249|5.64516744249|5.64516744249
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-16.01660274393|-16.384370498106|-16.384370498106|-16.384370498106|-16.384370498106|-16.581523184694|-16.932248385655|-16.985831401864|-17.046479011155|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625||15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.359578589671|14.915643246167|14.880159836337||||14.873511399743|14.201123332444|14.071247947948|13.964064744297|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.533936914244|-17.445485309803||-18.023058131179|-18.023058131179|-18.023058131179|-18.023058131179|-18.675063772159|-19.08118213013|-19.139299549625|-19.139299549625|-19.273110140215|-19.520378962669|-19.520378962669|-19.520378962669|-19.520378962669|-19.520378962669|-19.520378962669|-19.749309636391|-20.250343959902|-20.442049098649|-20.672276471101|-21.056973746577|-21.188361689827|-21.188361689827|-21.40595737804|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|||||||-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.411951805879|-21.984946173352|-23.397717601637|-24.459130426888||-25.356256534263|18.659407230174|18.659407230174|18.659407230174|17.021564585142|-22.841691467358|-22.841691467358|-22.841691467358|-22.841691467358|-22.841691467358|-22.841691467358|-22.841691467358|-22.841691467358|-22.841691467358|-22.841691467358|-23.239102333997|-23.709558665989|20.448823835852|18.693138443101|-22.378964911433|21.601034630803|19.557816281879|17.689796199362|15.986440594506|14.427156165255|12.991283737965|11.67809331345|10.466770250792|9.346411686467|8.3160126797876|7.3544591392103|6.4605096672446|||||||||||5.5377889313599|5.4788253323559|5.4788253323559|5.4788253323559|5.3459170147583|5.3127473807951|5.3127473807951|5.3127473807951|5.3127473807951|5.2719415532903|5.1558537026193|5.1558537026193|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355||||||4.8399736891467|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|||-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.4304963147607|-5.5083830049126|-5.5083830049126|-5.5083830049126|-5.5609810805419|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||-9.9133641028233|-9.9865152862146|-10.063350574449|-10.134278447843|-10.226516414837|-10.226516414837|-10.286685070678|-10.38131659261|-10.551463368112|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.2202145391593|9.2202145391593|9.2202145391593|9.2202145391593|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|8.9123998290056|8.2282222250826|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722||7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9873521551558|7.9015021572586|7.8648325256262|7.8648325256262|7.8648325256262|7.8648325256262|7.7853696933228|7.6892993837416|7.6647770040366|7.6408633251028|7.518737212269||||7.1708192730927|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.303348547009|-8.8664983442397||-9.262313660512|-9.262313660512|-9.262313660512|-9.262313660512|-9.5797935685953|8.388692819838|8.388692819838|8.388692819838|8.388692819838|8.388692819838|8.3241028915558|8.2073365991551|8.091923516519|8.091923516519|8.091923516519|8.091923516519|8.091923516519|8.0560258687946|7.9778071312345|7.8818002167586|7.8818002167586|7.8818002167586|7.8818002167586|7.8818002167586|7.8818002167586|7.8818002167586|7.8818002167586|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|||||||-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.5018016941662|-8.595073470778|-8.595073470778|-8.595073470778|-8.595073470778|-8.595073470778|-8.9239704976553|-9.181633539782||-9.4379264732048|-9.5071405988981|-9.7879340496383|-9.8838151126793|-9.9614610837225|-10.217179581669|-10.662421541244|9.1033297868027|9.1033297868027|9.1033297868027|9.1033297868027|9.1033297868027|9.1033297868027|9.1033297868027|9.0780615859872|9.0780615859872|9.0134018851261|8.9443832033898|8.9443832033898|8.9443832033898|8.9443832033898|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.4497496158159|8.4324997829372|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.4087823976385|-9.4087823976385|-9.5669803210218|8.2412681283993|8.2412681283993|8.2412681283993||||||7.6230757172949|7.2923063896372|6.9658962512761|-7.7197519599065|-7.7197519599065|-7.7197519599065|-7.7197519599065|-7.7197519599065|-7.7197519599065|||-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.9534485350953|-7.9577205722979|-8.1430227828745|7.5061548363404|7.5061548363404
07689|100680|/equities/chixia-develop|SHANGHAICOMP||2.5676421040295|2.5676421040295|2.5676421040295|2.5568246172533|2.5464717333698|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.477998248789|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|2.3576134453427|2.3576134453427|2.2484594197418|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2081632880808|2.1801815196807|2.1525081995749||2.1525081995749|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1321797089142|2.1068664211214|2.0792177393334|2.0792177393334|2.0585752675155|2.0456391781811|2.0371332365177|2.0371332365177|2.0371332365177|2.0371332365177|1.9959850727819||||1.9959850727819|1.9959850727819|1.9959850727819|1.9959850727819|1.9905370752633|1.9905370752633|1.9572634211978|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.3301440134145||-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.457457487907|-2.457457487907|-2.4866194251797|-2.5000404348455|-2.5000404348455|-2.5000404348455|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|-2.5073826706577|||||||-2.5220917503225|-2.5278797988745|-2.5778878564795|-2.5778878564795|-2.5778878564795|-2.5778878564795|-2.5778878564795|-2.5778878564795|-2.5778878564795|-2.5778878564795|-2.5778878564795|-2.6043339723343|-2.6043339723343|-2.6043339723343|-2.6043339723343|-2.6043339723343|-2.7081487966903|-2.792943194324||-2.8077146110868|-2.846905052434|-2.8731543779503|-2.8731543779503|-2.8868381579861|-2.9487090993971|-3.0780101538864|-3.1683444978095|-3.1826049620682|2.6171416426024|2.6171416426024|2.6171416426024|2.6171416426024|2.6171416426024|2.4476187649174|2.4476187649174|2.4476187649174|2.4476187649174|2.3741888753567|2.3741888753567|2.3741888753567|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.2982196395596|2.2196886081386|2.1898607801738|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5385917040963|-2.5512129038858|-2.5911618762663|-2.5911618762663|-2.5911618762663|-2.5911618762663|-2.5911618762663|2.1697231680698|2.1697231680698|2.1697231680698||||||2.0796922876379|1.9491025953316|1.8337686391553|1.8337686391553|1.7308540114518|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|||-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9262099288224|-1.9602332669627|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||-7.9408156640337|-8.0442398132004|-8.1157280649567|-8.1157280649567|-8.1580311419593|-8.1631366412419|-8.1631366412419|-8.1631366412419|7.8175722087305|7.8175722087305|7.7789132580339|7.7789132580339|7.7789132580339|7.7789132580339|7.7789132580339|7.7789132580339|7.7004593991768|7.6321769713839|7.6168630917293|7.5681813645608|7.5441519610978|7.5441519610978|7.5441519610978|7.5441519610978|7.5441519610978|7.5441519610978|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.3886911163074|7.3218790435507|7.3104210058533|7.3021863556304|7.3021863556304|7.2718736437071||7.2420817775979|7.2003745806187|7.2003745806187|7.2003745806187|7.2003745806187|7.2003745806187|7.1911417746212|7.1911417746212|7.1473794274491|7.1444120527554|7.1444120527554|7.1444120527554|7.1444120527554|7.1444120527554|7.1444120527554|7.0400038305743|7.0400038305743|7.0400038305743|7.0400038305743||||7.0400038305743|7.0400038305743|7.0400038305743|7.0400038305743|6.9161155294294|6.8701285599465|6.7584760982454|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2908909054699|-7.4248786206712||7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0490514425402|7.0490514425402|7.0490514425402|7.0490514425402|7.0490514425402|7.0490514425402|7.0300571287082|6.9522499291229|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4048611151804|-7.4048611151804|-7.4048611151804|-7.4048611151804|-7.4048611151804|-7.4048611151804|-7.4396434403777|-7.4396434403777|-7.4762702890369|-7.534189324482|-7.5913216592026|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|||||||-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6062322590049|-7.6952581641073|-7.7602868871551|-7.8697632768266|-8.0147370473668|-8.0169300123635|-8.0354776166747|-8.0899938097852||-8.0899938097852|-8.0899938097852|-8.0899938097852|-8.0899938097852|-8.0899938097852|-8.0899938097852|-8.0977709813535|-8.2036342404087|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.2794669761345|6.8694077215907|6.8148973476354|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.6177510247736|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6800779220689|-7.6800779220689|6.9399301304911||||||6.4799224021803|6.1549138098703|5.9137928783613|5.8103254702044|5.5653616748864|-5.8082777348775|-5.8082777348775|-5.8082777348775|-5.8082777348775|||-5.8082777348775|-5.8082777348775|-5.8082777348775|-5.8908641435061|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9830670608466|-6.0245189946432|-6.083354530681|5.7997646264908|5.7997646264908|5.7997646264908|5.7997646264908|5.7997646264908|5.7997646264908
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||-16.959566992537|-16.959566992537|-16.959566992537|-17.215630021378|-17.247321882715|-17.247321882715|-17.317024167898|-17.505027224093|-17.852807708878|-17.928728591993|-17.928728591993|-17.928728591993|-17.928728591993|-17.928728591993|-17.928728591993|-18.175810296882|-18.672566793085|-18.770074523954|-18.787561309519|-18.787561309519|-19.272290746573|-19.646989866763|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.811968013618|-19.811968013618|16.14568423215|16.14568423215|16.14568423215|16.14568423215|15.796315605811|14.01757323231|12.791748173653|12.400615154003||12.400615154003|12.38901666612|12.300018882426|12.261048251286|12.261048251286|12.261048251286|12.261048251286|12.261048251286|12.224080620508|12.224080620508|12.224080620508|12.224080620508|12.224080620508|12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745||||12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745|11.990420886323|11.984356266972|10.700950947864|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.96266079653||-14.760733983127|-14.768634347551|-14.768634347551|-14.768634347551|-15.411260424315|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|12.898523886621|-15.460507191285|-15.460507191285|-15.460507191285|-15.460507191285|-15.460507191285|-15.460507191285|-15.516119044207|-15.991243142974|-16.41016542917|-16.41016542917|-16.41016542917|-16.41016542917|-16.41016542917|-16.41016542917|-16.41016542917|-16.572605687361|-16.572605687361|-16.572605687361|-16.572605687361|-16.572605687361|-16.572605687361|-16.572605687361|-16.572605687361|-16.572605687361|-17.144178760575|||||||14.561738157994|14.561738157994|14.561738157994|14.561738157994|12.165820705367|11.540912534874|-13.571936722566|-13.571936722566|-13.571936722566|-13.571936722566|-13.571936722566|-14.2849294565|-14.863254907162|-15.145191542934|-15.145191542934|-15.259101515159|-16.755668566343|12.936727514324||12.936727514324|12.936727514324|12.936727514324|12.666682055411|12.666682055411|12.666682055411|12.666682055411|12.666682055411|12.427860208366|12.427860208366|12.427860208366|12.427860208366|12.427860208366|12.427860208366|11.928177564248|11.768026602079|11.768026602079|11.768026602079|11.768026602079|11.768026602079|11.768026602079|11.47225148127|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.458530113582|11.423922085634|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222||||||10.219939708462|9.6699334247809|9.4154113437782|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|||-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.579506919934|11.579506919934|11.517896671292|11.517896671292|11.517896671292|11.408742845353|11.408742845353|11.408742845353|11.408742845353|11.31622589701|11.31622589701|11.308302921935|11.308302921935|11.245891936271|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925||11.240201865925|10.986335554933|10.517039077387|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898||||-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.827374740021|-12.395416625757||-13.098240570248|-13.255267041724|-13.457518941606|11.486136366282|11.486136366282|11.486136366282|11.486136366282|11.486136366282|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.117239410726|11.117239410726|11.117239410726|11.117239410726|11.117239410726|10.492485835962|10.492485835962|10.492485835962|10.492485835962|10.492485835962|10.492485835962|10.388317667568|10.261464581583|10.226071394918|9.8296009323561|-11.233985902059|||||||-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.316732487244|-11.584146801147|-11.664551618873|-11.664551618873|-11.664551618873|-11.664551618873|-12.062362053837|-12.062362053837||-12.062362053837|-12.243180543014|-12.286395503941|-12.286395503941|-12.303773087332|-12.481414655921|-12.73712736156|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.453286894517|10.146985116222|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|9.7520988637039|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123||||||9.3968904130196|8.9321011031706|8.6684582219986|8.6684582219986|8.4138427295583|8.4061371993809|8.4061371993809|8.4061371993809|8.4061371993809|||8.4061371993809|8.4061371993809|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|-9.2893666001845|-9.2893666001845|-9.2893666001845
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.467783431292|4.4225369869343|4.3433745634414|4.3269610087536|4.3269610087536|4.3269610087536|4.2994009830844|4.2948901496873|4.2404331457335|4.2349259071569|4.2126953262996|4.1741061363961|4.1595622339012|4.1179780271026|4.1179780271026|4.0310867656572|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2642447078493|-4.2845947222818|-4.2845947222818|-4.2845947222818|-4.296598279048|-4.296598279048|-4.3051091692724|-4.3322339025885|-4.3322339025885|-4.3491485348179|-4.3518318590007|-4.3687018748215|-4.3885578972423|-4.4195085214601||-4.4800094153071|-4.5072328542763|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5350977235934|-4.5362196028123|-4.5841328104215|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589||||-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6411771963888|-4.677418994777|-4.7210210427892|-4.7833566781825|-4.7903963588946|-4.8809959649238|-4.9761065111329||4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.3533978894564|4.2421087109615|-4.6258535841893|-4.6258535841893|-4.659281834385|-4.6797576838303|-4.6813973777348|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|||||||-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.6848533315417|-4.7659480221798|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778|4.3627108248778||4.3627108248778|4.3530379176517|4.3530379176517|4.351292718787|4.351292718787|4.351292718787|4.351292718787|4.351292718787|4.351292718787|4.351292718787|4.2908808537534|4.2237566122535|4.2225071466767|4.2033413556774|4.1955166741108|4.1955166741108|4.1955166741108|4.1177963861597|-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4558547067233|-4.5465054299642|-4.548339237351|-4.5587100072909|-4.6034841110417|-4.6034841110417|-4.6034841110417|-4.6538712238944|-4.6981902095649|-4.7485445840462|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.8371950858259|-4.8371950858259|-4.8371950858259|-4.8985500063525|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026||||||4.3088221221921|4.1798024077942|4.0542005516043|4.0542005516043|-4.3588314723228|-4.3588314723228|-4.3588314723228|-4.3588314723228|-4.3588314723228|||-4.3722610649325|-4.3722610649325|-4.377512448017|-4.4155693771488|-4.4884105790596|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.5195094360025|-4.5288997770582|-4.5648885436891|-4.5826536227198|-4.5957264424399|-4.6119180786428|-4.6478162295611|-4.6478162295611|-4.6478162295611
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||-6.7247705480511|-6.7714116331665|-6.8271240654619|-6.8656934039495|-6.8996595824981|-6.9129550948434|6.6088957773079|6.6088957773079|6.6088957773079|6.5526618677631|6.4896241247935|6.4801380171028|6.4692153952532|6.4692153952532|6.4692153952532|6.4105010962035|6.4105010962035|6.4105010962035|6.3600011109805|6.3354403128153|6.3354403128153|6.3354403128153|6.3149336300432|6.3021484704083|6.277387311201|6.2282079349411|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067||6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103||||-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.8174338996813|-7.10937104627||6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6051975052925|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.296115758974|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|||||||6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|6.2401446491909|5.9657162726402|5.3974625866148|-6.351321375464|-6.351321375464|-6.351321375464|-6.351321375464|-6.351321375464|-6.4881350332881|-6.5373203247026||6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|6.0039628742467|5.9949498596183|5.9949498596183|5.9949498596183|5.9949498596183|5.9949498596183|5.939560658319|5.939560658319|5.939560658319|5.8561784499036|5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.5675085030418|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412||||||5.2813944009304|5.0432158208953|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|||-5.4083615154178|-5.4456852524452|-5.4456852524452|-5.4456852524452|-5.4456852524452|-5.5235390496444|-5.5783766720242|-5.6265297701564|-5.6749074438388|-5.6749074438388|-5.6749074438388|-5.6749074438388|-5.6749074438388|-5.6932303617591|-5.7211485701572|-5.7211485701572|-5.7535167483355|-5.7535167483355|-5.8468219526368|-5.8468219526368|-5.8468219526368
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||11.059546735478|11.059546735478|11.059546735478|10.860051714262|10.844692991202|10.844692991202|10.79875685014|10.79875685014|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625||-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625||||-11.823129334915|-12.103477441457|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.769912756765|-13.032621656888|-13.032621656888|-13.032621656888|-13.032621656888|-13.032621656888|-13.032621656888|-13.855690835839|-14.71910087149||13.107333570485|13.107333570485|13.107333570485|13.107333570485|13.107333570485|12.969970022654|12.969970022654|12.969970022654|12.969970022654|12.969970022654|12.824966310368|12.714711988544|12.714711988544|12.57301292218|12.263348259277|11.898164181518|11.791468170426|11.791468170426|11.791468170426|11.791468170426|11.418066366392|-13.516150205785|-13.627944647663|-13.722716264585|-13.870240190139|-14.071933404727|-14.076037345245|-14.285041846516|13.032495946489|13.032495946489|13.032495946489|13.032495946489|13.032495946489|13.032495946489|13.032495946489|12.891107156103|12.768452037512|12.612169174286|12.375743234524|12.318435656931|12.318435656931|12.318435656931|||||||12.318435656931|11.883261985145|-13.220572775491|-13.220572775491|-13.220572775491|-13.220572775491|-13.220572775491|-13.431747456268|-13.436622289576|-13.436622289576|-13.436622289576|-13.456324275822|-13.456324275822|-13.495770188137|-13.495770188137|-13.765855440347|-13.897061649129|-14.314878951294||-14.314878951294|-14.314878951294|-14.314878951294|-14.314878951294|-14.537087717302|-14.56231916243|-14.569243884685|-14.635486038381|-14.635486038381|-14.86554008927|-14.950600374695|-15.047006705096|-15.047006705096|-15.047006705096|-15.047006705096|-15.047006705096|-15.047006705096|-15.047006705096|-15.047006705096|-15.166612311589|-15.166612311589|-15.166612311589|-15.166612311589|-15.166612311589|-15.166612311589|-15.166612311589|-15.166612311589|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.529565295671|13.520628674267|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609||||||12.656131398206|12.102924174208|11.997211784913|11.997211784913|11.997211784913|11.997211784913|11.997211784913|11.997211784913|11.997211784913|||11.997211784913|11.997211784913|11.663013081632|11.342792569357|11.229213832438|11.164681936436|11.074646606636|10.722941017363|10.648268329008|10.458631262629|-11.659131172074|-11.659131172074|-11.659131172074|-11.659131172074|-11.870701183625|-11.985779035696|-12.168643620951|-12.293493274563|-12.519992726505|11.228310480205|11.228310480205
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||8.3591445853199|8.3591445853199|8.3591445853199|8.3591445853199|8.3591445853199|8.3279381780586|8.3077092732281|8.2968992221456|8.2476649801048|8.2185173608762|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.9304171112436|-8.9304171112436|-8.9304171112436|-8.9304171112436|-8.9304171112436|-9.088241633139|-9.1041569272257|-9.2423967828991|-9.3521077357665|-9.3801193196393|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715||8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|7.8703500725793|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583||||7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.4214650085495|7.4214650085495|7.3510729395599|7.2399657139625|7.2399657139625|6.9577050208466|6.9577050208466|6.9577050208466|6.9577050208466|6.9577050208466|6.9577050208466|-8.142343134344|-8.142343134344|-8.142343134344||-8.142343134344|-8.142343134344|-8.142343134344|-8.142343134344|-8.142343134344|-8.3432210880875|-8.3432210880875|-8.3432210880875|-8.5430232637855|-8.796692436904|-9.0179914831787|7.7623835743806|7.7623835743806|7.7623835743806|7.7623835743806|7.7623835743806|7.7623835743806|6.8826482231243|6.5562759168527|6.4575288039205|6.4344764265482|6.4133067962267|6.3516894430695|6.3516894430695|6.3516894430695|6.3516894430695|6.3516894430695|6.284654945221|6.2607276109484|6.1507129379294|6.1507129379294|6.1363555856558|6.1363555856558|6.1363555856558|6.1203154158706|6.1203154158706|6.1025723960791|6.1006361937958|5.9229289664646|-6.4893954699534|-6.4893954699534|-6.4893954699534|||||||-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.4893954699534|-6.6021702655663|-6.6021702655663|-6.6021702655663|-6.6021702655663|-6.6021702655663|-6.8468555486324|-7.0463033031685||-7.0463033031685|-7.1170037401233|-7.1537080650606|-7.1537080650606|-7.2352314663241|-7.3541457865315|-7.6673844361391|-7.7026969062063|-7.7026969062063|-7.9857742109534|6.987031057179|6.987031057179|6.987031057179|6.4489233523608|6.3478067193503|6.3478067193503|6.2608962891361|6.1809961396082|6.1472597212688|6.1472597212688|6.1472597212688|6.1472597212688|6.1472597212688|6.0386217800661|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.9273441052946|-6.9273441052946|-6.9273441052946|-6.9273441052946|-6.9806572933791|-6.9806572933791|-6.9806572933791|-7.057397049864|-7.1359967326674|-7.1888853019645|-7.2748724560131|-7.3504138103447|-7.3565711833064|6.3152522607671|6.3152522607671|6.3152522607671||||||5.8780582264648|5.6222871492953|5.1319856589206|5.0316505106696|4.8985008566919|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|||-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.5016132634915|-5.529337411314|-5.529337411314|-5.6081526866552|-5.6340584347642|-5.6442199316634|-5.6442199316634|-5.6442199316634
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||-11.255987400108|-11.255987400108|-11.255987400108|-11.255987400108|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.713351349104|10.021541584583|10.021541584583|9.9106017627666|9.2400456334193|9.2400456334193|9.2400456334193|9.2400456334193|9.2400456334193|9.2400456334193|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655||9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.113769823475|9.113769823475|9.113769823475|9.113769823475|9.113769823475|9.113769823475|9.0349353057405|9.0349353057405|9.0349353057405|9.0349353057405|8.5032620675321||||-9.9323929495581|-9.9323929495581|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-10.351144757163||-11.056827825851|-11.170343203715|-11.170343203715|-11.170343203715|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.7914706686038|9.7914706686038|9.7914706686038|9.7914706686038|9.7914706686038|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354|9.5245947387838|9.5245947387838|9.4391913741488|9.4391913741488|9.284884393741|9.284884393741|9.284884393741|9.0687608062441|9.0516795831471|9.0516795831471|9.0467038161408|9.0467038161408|-10.360255685101|-10.360255685101|-10.360255685101|||||||-10.360255685101|-10.360255685101|-10.405748085046|-10.405748085046|-10.592219357461|-10.592219357461|-10.723577133781|-10.727443551639|-10.727443551639|-10.727443551639|-10.727443551639|-10.727443551639|-10.727443551639|-10.727443551639|-10.727443551639|-10.77104833349|-11.367275849806|-11.734751162515||-12.094723473639|-12.553581408495|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.0043099610166|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.5707512435575|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|8.4181447377376|8.4181447377376|8.4181447377376||||||7.9590496344227|7.5495000197775|7.2533951926976|7.2533951926976|7.1191912198692|7.1191912198692|-7.8171105372472|-7.8171105372472|-7.8171105372472|||-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.9690116762633|-7.9733463790146|-8.092606891761|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1245496946227|5.1178330533649|5.0903701377076|5.0837446133475|5.0745612064237|5.0745612064237|5.0523338456369|5.0523338456369|5.0523338456369|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|4.9891202689674|4.9891202689674|4.9891202689674|4.9891202689674|4.9891202689674|4.9799211397191||4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9432457701387|4.9113839485051|4.8998711746933|4.8993013613756|4.8711743287756|4.8711743287756|4.8533278369795|4.8533278369795|4.8533278369795|4.8533278369795|4.8533278369795||||4.8533278369795|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0713682735748|-5.1609645778147||4.8855148567934|4.8855148567934|4.8855148567934|4.8855148567934|4.8855148567934|4.8748331411114|4.8748331411114|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|-5.0379368746113|-5.0379368746113|-5.0472061530836|-5.0472061530836|-5.0519214373174|-5.0519214373174|-5.0542857535758|-5.0542857535758|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|||||||-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.0658909742704|-5.171545790817|-5.1972729091133|-5.2258587285639|-5.2465097291338|-5.2579747873898|-5.2579747873898|-5.3471943491427||-5.4429938388895|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|5.0008559097988|4.9309510246629|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.8098335589209|4.8098335589209|4.75759300537|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1601975777073|-5.1796639339044|-5.2018486543843|-5.2659433201893|-5.2899368422941|-5.3421520544109|-5.4651690934562|-5.5462986335118|4.8163348717867||||||4.5387051683199|4.3530057648301|4.2333398372464|4.2170442508915|4.1004982554106|-4.3560568167148|-4.3560568167148|-4.3560568167148|-4.3560568167148|||-4.4150632303487|-4.4584034992071|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.4927104674307|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.0476763309231|8.0476763309231|7.973528656826|7.9525363794614|7.9525363794614|7.9525363794614|7.9525363794614|7.9525363794614|7.9525363794614|7.9433731361284|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7582147367299|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257||-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0313869826927|-8.0313869826927|-8.1132075911247|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343||||-8.1150200046343|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.3738721568768||-8.6214158908091|-8.6214158908091|-8.6214158908091|-8.6782395459504|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|||||||-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7700519221493|-8.8567248072302|-8.8591384585341|-8.9301539720915|-8.9507260655719|-9.0896962853889|-9.2813289665094||8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|8.6266242264244|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.6570668588364|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.6225678702739|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.8021753946153|-9.8021753946153|-9.8021753946153|-9.8021753946153|-9.8354999612912|-9.8354999612912|-9.8354999612912|-9.8354999612912|-9.8354999612912|-9.9183332733694|-10.041481262267|-10.102756718596|-10.34361868854|-10.701242934284|9.4520451450816|9.4520451450816||||||8.670605966832|7.9495623612688|7.5056251711631|7.5018060413758|7.174228850091|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|||-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.7197562101709|-7.8008402589545|-7.8337112801589|-7.8885682840388|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||-2.9861941394963|-3.001882506494|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0064018975648|-3.0282243369854|-3.051360501055|-3.0842893534281|-3.1049250665243|-3.1049250665243|-3.1115833457903|-3.117870323812|-3.1393002856165|-3.178667014218|-3.2051855649955|-3.2457617219297|-3.2636241444843|-3.2873601658363|-3.3109557477654|-3.3627285922039|-3.3935873336779|3.0061267958763|3.0061267958763|2.8864495827668|2.8864495827668|2.8864495827668|2.6921662041339|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769||2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6717111301759|-2.8330030276362|-2.8330030276362|-2.8330030276362|-2.8330030276362|-2.8330030276362|-2.8330030276362||||-2.8330030276362|-2.8544477968286|-2.8632753324587|-2.8991947915905|-2.9010429841935|-2.9010429841935|-2.90559399186|-2.90559399186|-2.90559399186|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-3.0044478686905||-3.113830914349|-3.1280602659472|-3.1280602659472|-3.1280602659472|-3.165066940441|3.0109059543194|3.0109059543194|3.0109059543194|3.0109059543194|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1728566165379|-3.1892455333201|-3.1892455333201|-3.1892455333201|-3.1892455333201|-3.1892455333201|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|||||||3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|3.0470336049414|-3.2944815373888|-3.2944815373888|-3.2944815373888|-3.2944815373888|-3.2944815373888|-3.2944815373888|-3.2944815373888|-3.2944815373888|-3.2992190778668|-3.2992190778668|-3.2992190778668||-3.2992190778668|-3.2992190778668|-3.2992190778668|-3.2992190778668|-3.2992190778668|-3.2992190778668|-3.2992190778668|-3.2992190778668|-3.2992190778668|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3539668717171|-3.3788522126703|-3.4720579918257|-3.5106199776719|-3.5337284037594|-3.5337284037594|-3.5935870882674|-3.5973190198126|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.7335647439752|-3.7778498437442|3.1679445873325||||||3.0704940834117|2.8749934212447|2.7622141210239|-3.0142981178511|-3.0142981178511|-3.0142981178511|-3.0142981178511|-3.0142981178511|-3.0142981178511|||-3.015546207531|-3.015546207531|-3.015546207531|-3.053940222113|-3.0632669367709|-3.1391854858308|-3.1579839229483|-3.2183154291465|-3.2297819473201|-3.2297819473201|-3.2297819473201|-3.2297819473201|-3.2299160356205|-3.2299160356205|-3.2393511660542|-3.2448346490823|-3.2631496185685|-3.2890551349217|-3.3115837609336|-3.3115837609336|-3.3115837609336
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.075515025645|11.075515025645|11.075515025645|11.075515025645|10.886683351231|10.793537173484|10.486707618737|9.8089050220076|-12.653265638285|-12.653265638285|-12.653265638285|-12.653265638285|-12.653265638285|-12.860883041582|-12.860883041582|-12.898203421921|-13.349670411581|-13.610189492431|-14.325765776332|11.457323639895|11.457323639895|11.457323639895|10.179804264733|10.038671532415|9.0635239185477|8.748915043317|8.7337948909984|-9.6544621211299|-9.6544621211299||-9.6544621211299|-9.6544621211299|-9.6544621211299|-9.6544621211299|-9.6544621211299|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.9685918529959|-9.985709387052|-9.985709387052|-9.985709387052|-10.030690459543|-10.030690459543||||-10.090766672882|-10.378629954427|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|7.8191219557395|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.4802092725806|-9.9591217233928||8.6205233359503|8.6205233359503|8.6205233359503|8.6205233359503|8.6205233359503|8.6205233359503|8.5778035879319|8.3643872944153|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.2001315353426|-9.236257102546|-9.2602853537234|-9.2998156270579|-9.2998156270579|-9.2998156270579|-9.2998156270579|-9.2998156270579|-9.3642398208596|-9.4605938369665|-9.4605938369665|-9.4605938369665|-9.4605938369665|-9.6428823928738|-9.7687582418548|-9.775274532727|-9.775274532727|-9.775274532727|-9.775274532727|-9.775274532727|-9.775274532727|-9.775274532727|-9.7875371111772|||||||-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-9.7875371111772|-10.025057620185|-10.025057620185|-10.025057620185|-10.025057620185|-10.21839779657|-10.845441699491|-11.067157295529||-11.085730105842|-11.12470073855|-11.214198008438|-11.214198008438|-11.228552861633|-11.628947730001|-12.207164229216|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|10.10905134402|8.9739522510232||||||8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.894391383668|8.7093784498691|8.7093784498691|8.7093784498691|8.3548644038836|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.6321341824891|-9.6323715660707|-9.8887458878243|8.3229831476761|8.3229831476761|8.3229831476761|8.3229831476761|8.3229831476761||||||7.9944253784366|7.6349167671411|7.4030457708826|-8.3967187078003|-8.3967187078003|-8.3967187078003|-8.3967187078003|-8.3967187078003|-8.3967187078003|||-8.4046874213223|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.7039116565891|7.5643124502|7.5643124502|7.5643124502|7.5643124502
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|26.252678166493|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.289667851235|25.289667851235|25.289667851235|25.289667851235|25.062842386882||25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882||||25.062842386882|25.062842386882|24.974706754969|24.974706754969|24.974706754969|24.974706754969|23.198563162802|21.666736567813|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-26.042994937788|-27.131661478557||24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.625000793324|24.465001245987|24.289046015886|24.289046015886|24.289046015886|24.289046015886|24.250118720859|24.250118720859|24.245322914199|24.245322914199|24.245322914199|24.245322914199|23.574803691523|23.490336795005|23.307761610477|23.307761610477|23.154735711911|23.153938723661|23.153938723661|23.153938723661|23.105487241853|23.034985425857|22.720540023277|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|||||||-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.363800909491|-24.78059086907|-24.78059086907|-24.78059086907|-24.818025769015|22.820518322091|22.820518322091|22.820518322091||22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.670575587066|22.208416691656|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641||||||20.324599227067|19.385665108491|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|||-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|6.5672000091958|6.2385557671043|-6.833518977577|-6.833518977577|-6.833518977577|-6.833518977577|-6.8894655656092|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9496220690141|-7.1134690291495|6.5869792331933|6.5869792331933|6.5869792331933|6.5869792331933|6.5869792331933|6.5805325099361|6.529654607399|6.529654607399|6.529654607399|6.529654607399|6.5185050801256|6.3416001743519||6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.2984447949952|6.1943831966791|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762||||-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.7785384474753||-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.815109457322|-6.815109457322|-6.81620098755|-6.81620098755|-6.81620098755|-6.81620098755|-6.9630011364844|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|-7.0185907026991|||||||-7.0185907026991|-7.0185907026991|-7.0442853466449|-7.0442853466449|-7.0442853466449|-7.0442853466449|-7.0442853466449|-7.0442853466449|-7.0442853466449|-7.0442853466449|-7.0442853466449|-7.2992060466804|-7.460229136789|-7.4815174795524|-7.4815174795524|-7.5461304162758|-7.8778158144538|-7.8778158144538||-7.8778158144538|-7.8778158144538|-7.8778158144538|-7.8778158144538|-7.8778158144538|-7.9714619535411|-8.2405131810467|7.0301889302339|7.0301889302339|7.0301889302339|7.0301889302339|7.0301889302339|6.7343691545757|6.7343691545757|6.5287433418998|6.5063816213353|6.4613968442673|6.4613968442673|6.4602154506406|6.4602154506406|6.4602154506406|6.4269061103089|6.3221678987235|6.3221678987235|6.297175361525|6.297175361525|6.297175361525|6.297175361525|6.297175361525|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.0618000254459|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-7.0391520129702|-7.1973912834085|6.1368036961485|6.1368036961485|6.1368036961485|6.1368036961485|6.1368036961485||||||5.6331150770109|5.3623499340395|5.1448333204432|5.0592595405759|4.9031782408591|4.9031782408591|4.9031782408591|4.9031782408591|4.9031782408591|||4.9031782408591|4.9031782408591|4.9031782408591|4.9031782408591|4.7868124520358|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2792999715288|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573
07704|100823|/equities/nanning-dep|SHANGHAICOMP||6.0743895601151|6.0743895601151|6.0743895601151|5.9365438433618|5.8040108675452|5.8040108675452|5.8040108675452|5.7227898962731|5.6558778956461|5.4859753664917|-6.1177247197875|-6.1177247197875|-6.1177247197875|-6.1177247197875|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.159847941187|-6.1714978639583|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.2986321401484|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655||-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655||||-6.4245347515844|-6.4328162423|-6.662427783408|-6.662427783408|-6.8376971620081|-7.1207747081648|-7.1254628562794|-7.1254628562794|-7.3047384525215|6.0517351772002|6.0517351772002|6.0517351772002|6.0517351772002|4.9752612804497|4.5375126440353|-5.6504558627569|-5.6504558627569|-5.6504558627569||-5.8573529063875|-5.8573529063875|-5.9692809647117|-5.9747565395075|-6.1202851805905|-6.3075389634481|-6.3571468060535|-6.3571468060535|-6.520163238636|5.8179894925706|5.8179894925706|5.8179894925706|5.8179894925706|5.8179894925706|5.8179894925706|5.7016551231402|5.636283659831|5.5225371783478|-6.2952008961769|-6.2952008961769|-6.3580010466147|-6.3853714942403|-6.3853714942403|-6.4749520589469|-6.4749520589469|-6.4749520589469|-6.4749520589469|-6.543279865225|-6.6103109814942|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.6904644928484|-6.834405047155|||||||-6.9573518955862|-6.9573518955862|-7.1503912303354|-7.2459901277121|-7.3335413124581|-7.3335413124581|-7.3335413124581|-7.3335413124581|-7.3335413124581|-7.3335413124581|-7.3335413124581|-7.8056014540483|-7.8769421428259|-7.8769421428259|-7.8769421428259|-7.8769421428259|-7.8769421428259|-7.8769421428259||-7.8769421428259|-7.8769421428259|-7.8769421428259|-7.8769421428259|-7.8769421428259|-7.8769421428259|-7.8769421428259|6.1642997783483|6.1642997783483|6.1642997783483|6.1642997783483|6.1642997783483|6.0819994125169|5.8622217612577|5.5195085492579|5.5195085492579|5.5195085492579|5.4944538503718|5.4191405662577|5.4191405662577|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.232903472513|4.9654480792086|4.6477201092023|4.3663558284197|3.8659507477453|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449||||||3.6755831141109|3.5056478070809|3.3873864862206|3.3532070818745|3.3102301826303|3.2508112976093|3.2442777157103|3.2442777157103|3.2442777157103|||3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||11.750455083579|11.750455083579|11.750455083579|11.750455083579|11.663839011424|11.457598956684|11.456014197685|11.456014197685|11.456014197685|11.341127017712|11.116807835605|11.080341861542|10.965530429924|10.965530429924|10.965530429924|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.695027289018|10.599475261487|10.462749875163|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.4439730138|10.4439730138|10.252747638404|10.201386565831|10.184874078594|10.13475307537||10.13475307537|10.13475307537|10.13475307537|10.13475307537|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356||||-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.227442619519|-11.881047060442||10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.125195579984|10.045205907822|10.045205907822|10.045205907822|10.045205907822|10.045205907822|9.5674515088408|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.4063967472285|9.0212097071448|9.0212097071448|9.0212097071448|8.97704955075|8.97704955075|8.9656104614759|8.8845674782356|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|||||||-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-9.8021081815554|-10.050675433035|-10.243528199587||-10.438920471838|-10.512689614485|-10.532085536672|-10.532085536672|-10.613428511833|-10.816031684053|-11.065590476076|10.043170721479|10.043170721479|10.043170721479|10.043170721479|10.043170721479|10.043170721479|10.043170721479|10.018729766146|10.018729766146|9.8424777807302|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.824077401459|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292||||||8.8282685505406|8.4275211478887|8.0880382727922|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|||-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.3084564490222|-9.3532851849555|-9.4897618464363|-9.6386238393664|-9.7451457106599
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||-17.417750364297|-17.753611465023|-18.006235753746|-18.187483693992|-18.448314880701|-19.025905899838|-20.148227802731|17.924259514328|17.924259514328|17.924259514328|17.924259514328|16.284178251156|14.178530845519|13.915590137769|13.840099964461|13.785816367055|13.785816367055|13.785816367055|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.720204419308|13.720204419308|13.720204419308|13.580341552275|13.580341552275|13.580341552275|13.580341552275||13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.57093527425|13.408261485769|13.324179273925|13.241931138485|13.241931138485|13.241931138485|13.241931138485|12.970478572281|12.886643080614|12.833492178279|12.802769125124|12.525298953741||||-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-14.280184456784|-15.015760418528||13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.190633767477|12.791815326866|12.687800466362|12.687800466362|12.687800466362|12.687800466362|12.687800466362|12.687800466362|12.687800466362|12.672943010992|12.672943010992|12.672943010992|12.602143350052|12.602143350052|||||||12.602143350052|12.400715208502|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.451050913808|-13.738945286006|-13.935495103433||-14.041188478122|-14.041188478122|-14.041188478122|-14.041188478122|-14.041188478122|-14.18354251611|-14.287932297653|12.940191015909|12.940191015909|12.940191015909|12.940191015909|12.940191015909|12.940191015909|12.940191015909|12.940191015909|12.940191015909|12.852989975291|12.817766365825|12.713073820338|12.667304191838|12.654782359082|12.636424718387|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.523672086015|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-14.019288858863|-14.019288858863|-14.13087700152|12.153755820179|12.153755820179|12.153755820179||||||11.265839325481|10.593710938089|10.283778356172|10.283778356172|10.14349643585|10.14349643585|10.14349643585|10.14349643585|10.14349643585|||10.14349643585|10.14349643585|10.094996101292|10.085579643954|10.085579643954|10.085579643954|10.085579643954|10.085579643954|10.029532973754|9.9805923223361|9.8284361362308|9.6104843881229|9.4420796061861|9.4420796061861|9.3867551116268|-10.110271848118|-10.237804787732|-10.237804787732|-10.308116322731|-10.470128940184|-10.510906053709
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.415567553182|20.415567553182|20.127058997737|20.127058997737|19.896176248774|18.757418321222|18.310145700236|18.310145700236|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|17.907332976345|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161||17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.313334961319|16.6942610427|16.580845480082|16.278718344501|15.872464568671|15.844960220718|15.618844359079|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.261872464394||||15.116953337009|15.116953337009|15.116953337009|15.116953337009|15.116953337009|15.116953337009|15.116953337009|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.832369449047|-15.832369449047||14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.079431094169|14.001673091043|14.001673091043|14.001673091043|14.001673091043|14.001673091043|13.617414170491|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114|-14.669827987327|-14.669827987327|-14.669827987327|-14.669827987327|-14.669827987327|-14.669827987327|-14.753697767936|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|||||||-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-14.897855858539|-15.03428433177|-15.31309369137|-15.591771052172|-15.628634476982||-15.820149395557|-15.848400698893|-15.848400698893|-15.848400698893|-15.896556071432|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.081052376859|14.081052376859|14.081052376859|14.081052376859|14.081052376859|14.081052376859|14.081052376859|13.979200895471|13.979200895471|13.68411186872|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.446124590736|-15.446124590736|-15.700137974268|-16.124598054363|-16.245664574784|-16.682404811825|14.143380893811|14.143380893811|14.143380893811||||||13.560423865963|12.709359450527|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|||12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.060216979902|11.913018523235|11.89668736036|11.721874656229|11.54930511001|11.348116827047|-12.779094411022|-12.779094411022|-12.779094411022|-12.779094411022|-12.837326580823|-12.885918465523|-13.074354532988
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||11.996801511756|11.98623704556|11.98623704556|11.91541644465|11.91541644465|11.91541644465|11.91541644465|11.91541644465|11.91541644465|11.873796106832|11.834809434581|11.834809434581|11.688122047504|11.596902530817|11.596902530817|11.596902530817|11.558708046563|11.558708046563|11.558708046563|11.392411606313|11.392411606313|11.392411606313|11.386012864114|11.350570122402|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.296093092418|11.296093092418|11.115103520792|11.073168541261|11.073168541261|11.073168541261||11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|10.898520762467|10.878356835073|10.812062895768|10.746181448823|10.724645994908|-11.638806864167|-11.638806864167||||-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.891451990765|-12.59272444266||-13.398582856058|-13.411238801004|-13.411238801004|-13.411238801004|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.2833210835|12.195356674673|12.074840514397|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.671945902498|11.671945902498|11.671945902498|11.671945902498|11.671945902498|11.621168203304|11.621168203304|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|||||||11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.3751669976|11.194602733887|11.194602733887|11.194602733887|11.194602733887|11.194602733887||11.194602733887|11.011999917614|-12.80331133664|-12.80331133664|-12.80331133664|-12.94867985845|-13.185199505758|-13.196666001625|-13.196666001625|-13.4101845946|-13.563538786006|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.211678922516|12.082504729113|12.082504729113|11.317227182213|10.186988587473|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.671140063995|10.495427453883|10.495427453883|10.495427453883|10.495427453883|10.495427453883||||||9.8643634985634|9.4409593686736|9.1920490099663|9.1920490099663|9.1050970343621|9.1050970343621|9.1050970343621|9.1050970343621|9.1050970343621|||9.1050970343621|9.1050970343621|9.0862186515631|9.0816851058372|9.0816851058372|9.0816851058372|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874
07709|100598|/equities/nari-tech|SHANGHAICOMP||-22.879562576372|-23.060625932568|-23.240694149726|-23.310215641385|-23.530239927908|22.153897484967|22.153897484967|22.153897484967|22.153897484967|21.947662681153|-22.478630184241|-22.478630184241|-22.478630184241|-22.591256273133|-22.693617860854|-22.706797220509|-22.831997132081|-22.912219391684|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-23.080981693585||21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845||||21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.618849436786|21.257759173485|-23.105583357983||-23.105583357983|-23.105583357983|-23.105583357983|-23.301204655097|-23.442458525886|-23.442458525886|-23.442458525886|-23.442458525886|-23.442458525886|-23.533096397352|-23.533096397352|-23.53844079754|-23.629817676316|-23.629817676316|-23.629817676316|-23.629817676316|-23.629817676316|-23.632575988516|-24.021750449852|-24.389180085617|-24.389180085617|-24.389180085617|-24.389180085617|-24.389180085617|-24.389180085617|-24.389180085617|-24.411867880774|-24.624499349692|-24.624499349692|-24.624499349692|-24.624499349692|-24.690083677718|-24.690083677718|-24.690083677718|-24.690083677718|-24.690083677718|-24.690083677718|-24.73842629586|-24.762642129927|-24.762642129927|-24.762642129927|-24.821425665409|||||||-24.821425665409|-24.821425665409|-24.821425665409|-24.821425665409|-24.821425665409|-24.821425665409|-24.821425665409|-25.004361935226|-25.057024717123|-25.057024717123|-25.057024717123|-25.309560963852|-25.309560963852|-25.309560963852|-25.627288603499|-25.64698725245|-25.888875860877|-26.069546043906||-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.069546043906|-26.261717703645|-26.414696408458|-26.414696408458|-26.414696408458|-26.414696408458|-26.414696408458|-26.414696408458|-26.4912307229|-26.4912307229|-26.4912307229|-26.69747887346|-26.777755003206|-26.876394409859|-27.174326096336|-27.714807362866|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495||||||24.374113426308|24.363968111496|24.363968111496|24.363968111496|24.315983161109|24.315983161109|24.315983161109|24.315983161109|24.315983161109|||24.045719828598|24.045719828598|23.65691154797|23.429803437917|23.429803437917|23.429803437917|23.271607740093|23.271607740093|23.070119389084|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||21.976401222228|21.976401222228|21.882112596299|21.796236565671|21.603596319712|21.283439439709|20.387155950262|19.166759295355|19.166759295355|19.166759295355|19.166759295355|19.166759295355|19.136954725992|19.049289042524|19.049289042524|19.049289042524|19.049289042524|19.049289042524|18.820546256242|18.820546256242|18.820546256242|18.581717820893|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278||18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.609980975847|18.347201147853||||-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.912819850501|-21.74313300192||-22.75664556727|-22.75664556727|-22.75664556727|-22.75664556727|-22.75664556727|-23.255717364784|-23.28190813223|-23.586564701569|-23.853961063504|-24.384400872257|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|||||||||||20.707268143912|19.42029688228|18.678663808646|18.225215812077|18.225215812077|18.225215812077|18.225215812077|18.225215812077|18.225215812077|18.085632666134|18.085632666134|18.085632666134|16.650146652353|15.862940762984|||||||15.626619911307|15.626619911307|15.626619911307|15.43568844278|15.084097485623|-17.046476122546|-17.046476122546|-17.046476122546|-17.046476122546|-17.046476122546|-17.046476122546|-17.046476122546|-17.046476122546|-17.046476122546|-17.093307067739|-17.093674502755|-17.585749133853|-17.895911705391||-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.895911705391|-17.946062308644|-17.946062308644|-18.029152235983|-18.029152235983|-18.39195051674|-18.39195051674|-18.39195051674|-18.39195051674|-18.466055875398|16.01589013483|16.01589013483|16.01589013483|16.01589013483|15.829431255976|15.829431255976|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.263863392023|14.75458531339|14.75458531339|14.400624681498|14.400624681498|14.400624681498|14.390693480201|14.292437666464||||||13.091597576725|-16.051225878913|-16.051225878913|-16.051225878913|-16.051225878913|-16.051225878913|13.770443841725|13.770443841725|13.770443841725|||13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||9.4851159259773|9.4851159259773|9.4851159259773|9.4851159259773|9.4851159259773|9.4484620806351|9.3249584035492|9.3092671726484|9.3092671726484|9.3092671726484|9.3092671726484|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.9791587389786|-10.024620325177|-10.053482346585|-10.053482346585|-10.158868689063|-10.283187277585|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442||-10.31095342442|-10.31095342442|-10.31095342442|-10.332170696221|-10.429634380299|-10.549038092249|-10.56282018727|-10.719799773626|-10.738580188551|-10.738580188551|-10.797866725699|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787||||-10.821688402787|-10.821688402787|-11.320209491137|-11.387295884707|-11.387295884707|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.436784854559|-11.899205542304||-12.705784109674|-12.734896221063|-12.734896221063|-12.734896221063|-13.149884478143|-13.337094218522|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.113733821467|11.113733821467|10.960815064725|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.960515722398|10.491684208054|10.283437269875|10.283437269875|10.012708259896|9.8752309760296|9.3063680817511|8.9181866303447|-9.9295507971338|||||||-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-9.9295507971338|-10.077949941443|-10.077949941443|-10.077949941443|-10.20327752198|-10.350307974166|-10.696453607686|-11.38717046116||10.030635836303|||||||||||10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|9.8301505011321|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-11.040132763517|-11.040132763517|-11.133481028491|10.004298259946|10.004298259946|10.004298259946||||||9.2392203566455|8.649133920341|8.4369555869579|8.4369555869579|8.3158710286057|8.3158710286057|8.1226346012659|8.0001489317756|7.9417273748487|||7.9417273748487|7.884141576353|7.8288036691443|7.8288036691443|7.8288036691443|7.8288036691443|7.8288036691443|7.7470045473063|7.6422267386079|7.5119185391134|-8.134412295443|-8.134412295443|-8.134412295443|-8.1676802710495|-8.1879777991995|-8.1894200206051|-8.2237998512331|-8.2688493124937|-8.2688493124937|-8.2688493124937|-8.2688493124937
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||-16.38901455488|-16.617857510247|-16.617857510247|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.790961336756|-17.039643911256|-17.039643911256|-17.183449084539|-17.183449084539|-17.381610136318|-17.702344926516|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137||-18.120988459808|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616||||15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|14.410635311917|14.410635311917|14.410635311917|13.600150143124|-16.07299699812|-16.07299699812|-16.07299699812|-16.07299699812|-16.07299699812|-16.198885706054|-17.115429007331||-18.262143121074|-18.591825681605|-18.614537457966|-18.614537457966|-19.222819571521|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.849790376714|16.849790376714|16.646556562889|16.646556562889|16.646556562889|16.646556562889|15.997284459525|15.654760730989|13.039179630552|||||||-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.413967442861|-15.712475856772|-15.712475856772|-15.712475856772|-15.712475856772|-15.712475856772|-16.415529181153|-16.790587930315||-17.218226170243|-17.218226170243|-17.218226170243|-17.218226170243|-17.518028868239|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.747929539519|14.452919705929|14.452919705929|14.452919705929|14.452919705929|14.452919705929|14.452919705929|12.907688335381|12.440001366555|12.440001366555|12.440001366555|12.440001366555|12.440001366555|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|11.517638938915|11.517638938915|11.517638938915|11.517638938915|11.517638938915|11.181266009025|10.85111540283|10.85111540283|10.85111540283|10.85111540283|10.85111540283|10.85111540283|10.85111540283||||||10.249017487248|9.7505748650321|8.7078610946612|8.5798454339721|-9.4756925090136|-9.4756925090136|-9.4756925090136|-9.4756925090136|-9.4756925090136|||-9.7252135259114|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7917178195997|-9.7917178195997|-9.7917178195997|-9.7917178195997|-9.7919089575922|-9.8237880888157|-10.058653427779|-10.185497880496
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||12.012225699368|12.012225699368|12.012225699368|12.012225699368|12.012225699368|12.012225699368|11.807472838233|11.766876367643|11.766876367643|11.766876367643|11.739863241066|11.62818117975|11.616312195182|11.601107522621|11.601107522621|11.601107522621|11.533452904637|11.493836681507|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165||-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165||||-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.724562671809||-13.149722773613|-13.149722773613|-13.149722773613|-13.149722773613|-13.450246977344|-13.746385812246|-13.799317624263|-13.997149714297|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.123706725439|12.123706725439|12.100229584729|12.060255460779|11.980284086907|11.613649174068|11.237344549141|11.237344549141|||||||10.939827598953|-12.234881306097|-12.234881306097|-12.234881306097|-12.234881306097|-12.234881306097|-12.234881306097|-12.234881306097|-12.234881306097|-12.234881306097|-12.234881306097|-12.634312259273|-12.736126218701|-12.736126218701|-12.808473995951|-12.95497076117|-13.284967497577|-13.59329724708||-14.019775024154|-14.157527463412|-14.393919115569|-14.44657705151|-14.562863803825|12.570531254473|12.570531254473|12.570531254473|12.570531254473|12.570531254473|12.570531254473|12.570531254473|12.570531254473|12.485536490533|12.485536490533|12.485536490533|12.29702093701|12.29702093701|11.602245305428|11.539253374246|11.539253374246|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.454456939973|11.454456939973|11.391063626913|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.039547789901|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858||||||10.284655397861|9.657395170495|9.3764135140512|-10.255295744112|-10.255295744112|-10.255295744112|-10.255295744112|-10.255295744112|-10.255295744112|||-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.567413349352|-10.567413349352|-10.751014677906|-11.207238374181|9.9092355268759|9.9092355268759|9.9092355268759|9.9092355268759
07714|101166|/equities/neway-valve|SHANGHAICOMP||-31.545524058168|-31.545524058168|-31.812248584766|-32.159166624302|-32.426295918617|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.652398291876|-32.738392395799|-32.738392395799|-32.922658649887|-33.023899945464|-33.023899945464|-33.668755838276|-33.668755838276|-33.668755838276|-33.668755838276|-33.668755838276|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.399879170345|30.399879170345|29.590975338537|28.784959410551||28.784959410551|28.784959410551|27.975510807968|27.693222270749|27.693222270749|27.104135551211|26.68348464939|26.254427485698|25.699919865124|25.477369017062|25.477369017062|25.191041948289|25.191041948289|25.191041948289|24.895046977964|24.543385590411|24.33847858217|24.33847858217|24.33847858217||||24.33847858217|24.33847858217|24.33847858217|23.456087343193|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.775402427982|-27.874891679895||26.280751371811|26.280751371811|25.733056969588|25.13284136978|24.930127496576|24.930127496576|24.930127496576|24.930127496576|-27.153135596417|-27.153135596417|-27.153135596417|-27.153135596417|-27.153135596417|-27.153135596417|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.636170694576|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.924648733947|24.418499597812|||||||24.058332903412|22.333149043749|22.168498242376|21.687776049505|21.573488811076|21.573488811076|21.481654912698|21.10177462161|21.10177462161|21.10177462161|21.10177462161|21.10177462161|21.10177462161|20.123764196958|-23.613669657571|-23.613669657571|-23.976677032797|-23.976677032797||-23.976677032797|-23.976677032797|-23.976677032797|-23.976677032797|-23.976677032797|-23.976677032797|-23.976677032797|-23.976677032797|-23.976677032797|-24.067132462798|-24.067132462798|-24.280657826307|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.479378956605|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|20.568165825581|20.568165825581|20.536694476549|20.536694476549|20.536694476549|20.536694476549|20.536694476549|20.536694476549|20.519659728412|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198||||||18.803571101402|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|||17.457207683714|17.457207683714|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|16.840129421968|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1293778288678|3.1293778288678|3.1293778288678|3.1293778288678||3.1293778288678|3.1220865104281|3.0550962127672|2.9263215758325|2.9263215758325|2.9263215758325|2.9263215758325|2.8314684207706|2.8016315627394|2.7353588686474|2.7353588686474|2.7353588686474|2.6082207918765|2.6082207918765|2.5435786247918|-2.9079175964642|-2.9079175964642|-2.9079175964642|-2.9079175964642||||-2.9079175964642||-3.0526862426653|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.3776001934849|-3.0669750661219|-3.0669750661219|-3.1327499781013|-3.344166653461||-3.5029630055105|-3.5370548011392|-3.5370548011392|-3.5370548011392|-3.6550608610146|-3.701178733401|-3.7350355419756|-3.7350355419756|-3.8894839588405|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|||||||-4.0308185274246|-4.0308185274246|-4.2364650362997|-4.3916279203659|-4.5562532088233|-4.9236147294523|-5.0361136330743|-5.0361136330743|-5.0361136330743|-5.0361136330743|-5.0361136330743|-5.1567221319829|-5.1567221319829|-5.1567221319829|-5.1567221319829|-5.1567221319829|-5.3941358102864|-5.5612620262642||-5.7258169656354|-5.7258169656354|-5.841319892054|-5.841319892054|-5.841319892054|-6.0403554674047|-6.3314408079775|5.2452516254179|5.2452516254179|5.2452516254179|5.2452516254179|5.2452516254179|5.2452516254179|5.2452516254179|5.2452516254179|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.470162775532|-6.4857025504804|-6.4857025504804|-6.4857025504804|-6.4857025504804|-6.4857025504804|-6.5652249522448|-6.8313610230817|-7.0670677991856|-7.4084087579503|-7.4776557171373|-7.4776557171373|6.2818989227153|6.2818989227153|5.6421097859119|5.6023442065688|5.4604039529021|5.4604039529021|5.4604039529021|4.8493375092806|4.0514860981109|3.8394290466443|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437||||||3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.6925813038508|3.1417571393825|3.0600200320939|3.0600200320939|||3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||-18.996052269345|-19.076170078257|17.870463410699|17.870463410699|17.870463410699|17.870463410699|17.564403577738|17.559892173269|17.553214174354|17.417460342075|17.32773335314|17.255945956015|17.255945956015|17.255945956015|17.255945956015|17.121051138532|17.048391467876|17.005950631274|17.005950631274|17.005950631274|17.005950631274|17.005950631274|16.888277995998|16.886420343115|16.850466619812|-17.77087735209|-17.77087735209|-17.77087735209|-17.77087735209|-17.77087735209|-17.934308465688|-18.047565284005|-18.062850120588|-18.223723017423|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696||17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|16.985648263788|-18.521551984758|-18.521551984758|-18.521551984758|-18.521551984758||||-18.521551984758|-18.521551984758|-18.521551984758|-18.62150482632|-18.62150482632|-18.62150482632|-18.62150482632|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-19.269836069416|-20.1737066124||-21.645228793679|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.563054567509|19.563054567509|19.208949837346|18.998833851968|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|||||||-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-21.319593502136|-22.024547657539|-22.378316349601|-22.378316349601|-22.378316349601|-22.378316349601|-22.378316349601|19.483907180756||19.483907180756|19.483907180756|18.398230188124|17.549145187529|-19.286307649232|-19.286307649232|-19.286307649232|-19.286307649232|-19.286307649232|-19.286307649232|-19.382517504675|-19.382517504675|-19.382517504675|-19.382517504675|-19.382517504675|-19.382517504675|-19.382517504675|-19.382517504675|-19.382517504675|-19.532797257086|-19.840329505758|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.509579400393|17.296864281935|17.296864281935|17.296864281935|17.296864281935|17.296864281935|17.029848905451|16.943165721769|16.910820642953|16.910820642953|16.699315986195|16.699315986195|16.699315986195|16.529239611669|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.861012036802|-18.861012036802|-18.861012036802|16.182020696917|16.182020696917|16.182020696917||||||15.195578081651|13.946753483397|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|||13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|12.689166932743|-13.773253167927|-13.773253167927|-13.773253167927|-13.773253167927|-13.803058850831|-13.859510090689|-13.993900302097|-14.125445263303|-14.18049477727
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514||5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312||||-5.6847267826312|-5.6847267826312|-5.7635851656853|-5.813307961991|-5.813307961991|-5.813307961991|-5.813307961991|-5.813307961991|-5.813307961991|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.8295910284565|-6.1217679365527||-6.4741867763081|-6.5974296974119|-6.6717033090632|-6.6717033090632|-6.8346704578444|-6.8785225921257|-7.0122470384818|-7.2069411549283|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|4.9469140537273|4.9469140537273|4.9469140537273|4.9469140537273|4.9469140537273|4.6807190510531|4.6807190510531|4.6807190510531|4.6807190510531|4.6807190510531|4.6807190510531|4.4741320712588|4.4334802211679|4.4170743729054|4.4170743729054|4.2334160567852|4.1082400482598|3.9813779108726|||||||-4.5405210162137|-4.5405210162137|-4.5581742776439|-4.5581742776439|-4.5587682779386|-4.5587682779386|-4.5587682779386|-4.5587682779386|-4.5587682779386|-4.5587682779386|-4.5587682779386|-4.7197423572622|-4.7841883141418|-4.7841883141418|-4.7915906207821|-4.7915906207821|-4.9673230666873|-5.1109145768216||-5.1517305367165|-5.1517305367165|-5.1517305367165|-5.1517305367165|-5.1517305367165|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.439869992498|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.0628397013281|4.0609129978225|4.0609129978225|3.995458902364|3.9949542829781|3.9682823893526|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4648979901358|-4.5715533493939|4.0888298618592||||||3.810366205352|3.4820736160736|3.3611928744295|3.3557697979585|-3.5349950084901|-3.5349950084901|-3.5349950084901|-3.5349950084901|-3.5349950084901|||-3.5944388983224|-3.6127098796074|-3.6154441992079|-3.6154441992079|-3.6304934863288|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6756447509086|-3.6951608343428|-3.7657342137569|3.5056996310364|3.5056996310364
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||11.762362511041|11.762362511041|11.762362511041|11.762362511041|11.762362511041|11.683286805068|11.683286805068|11.522144788472|11.522144788472|11.181271334454|11.034641698585|11.034641698585|11.034641698585|11.034641698585|11.034641698585|10.893685201213|10.893685201213|10.893685201213|10.76909468285|10.674492130441|10.674492130441|10.674492130441|10.521101909393|10.421780009528|10.411977921879|10.357753606809|10.146392659096|10.120992055368|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|9.9036091237932|9.8999750257685|9.8999750257685|9.8999750257685||9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.7058350943835|9.7058350943835|9.7058350943835|9.7058350943835|9.7058350943835|9.6342610146504|9.5534085670495|9.5534085670495|9.2915647205803||||8.9428499205348|8.7098327724401|8.2992588246601|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.4950781937821|-9.8478646406844||-10.041195325484|-10.041195325484|-10.041195325484|-10.041195325484|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1573020848504|9.1397799819566|9.0447556541868|9.012943476276|9.012943476276|9.012943476276|8.8806568442446|8.8806568442446|8.8806568442446|8.8607291975133|8.784699152853|8.6996655452537|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|||||||-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.573568058861|-9.6261297557712|-9.6261297557712|-9.6261297557712|-9.6261297557712|-9.6261297557712|-9.9840333035655|-10.18825083052||-10.18825083052|-10.386945727522|-10.424328946193|-10.424328946193|-10.424328946193|-10.563699350445|-10.732151985488|9.4453440657611|9.4453440657611|9.4453440657611|9.4453440657611|9.4453440657611|9.4453440657611|9.2887161563232|9.0274621458401|9.0110692416683|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.7965200161927|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7475694642677|8.2295212200631|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471||||||7.5401418925542|7.1796025171565|7.1695581425878|7.0139538170731|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|||-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.7965984363749|-7.8186273896622|-7.8186273896622|-7.8186273896622|-7.8186273896622
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||-4.9602253281279|-5.0058058989493|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.5320413978788|4.4870049560251|4.4870049560251|4.4870049560251|4.4870049560251|4.4870049560251|4.4870049560251|4.4500057260396|4.4433396701683|4.37704426764|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001||4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3187802864578|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643||||-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.9435745439539||-5.1539715088749|-5.1544128300243|-5.1910143827391|-5.2837757228722|-5.2837757228722|-5.2837757228722|-5.2837757228722|-5.2837757228722|-5.3314176266844|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|-5.4234490787424|-5.4234490787424|-5.4234490787424|-5.4234490787424|-5.4234490787424|-5.4234490787424|-5.4234490787424|-5.4234490787424|-5.4554990834039|-5.4605546335425|-5.5011717059045|-5.5396351789798|-5.6707058985328|-5.6907842246796|-5.7485999006992|-5.7485999006992|-5.7485999006992|-5.8196770492231|-5.8196770492231|-5.8196770492231|-5.8196770492231|-5.9079742236308|||||||-6.0049715354897|-6.0910795347401|-6.3289771230694|-6.4449745451605|5.4775523391559|5.4775523391559|5.4775523391559|-6.3420977137758|-6.3420977137758|-6.3420977137758|-6.3420977137758|-6.830664186817|-7.0011285474045|-7.0011285474045|-7.0710844849047|-7.0710844849047|-7.3428719412946|6.1793429571451||6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|6.1793429571451|5.9253808875947|5.6320898952383|5.4989889134189|5.4116530552347|5.4116530552347|5.3896147823819|5.3601272477583|4.9523640356545|4.8648488214816|4.5814984298641|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.437042526099|4.437042526099|4.437042526099|3.9306026075647|3.7416082309556|3.7416082309556|3.7045646957636|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3718288041661|-4.4759207674209|3.8261991928745||||||3.7263321954595|3.6325912694785|3.5036312347396|3.5036312347396|3.3984791046761|-3.6278162393296|-3.6278162393296|-3.6278162393296|-3.6278162393296|||-3.6278162393296|-3.6278162393296|-3.634795828365|-3.6445010435712|-3.6445010435712|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.688955898771|-3.7182843240205|-3.7603510260218|-3.7603510260218|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.905407239226|-17.004077757336|15.224311297289|15.160346076612|15.123266947275|15.123266947275|15.083628932641|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437||14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.949746374121|14.863239433527|14.863239433527|14.863239433527|14.736931962172|14.565479510802|14.472199804008|-16.239430675951|-16.239430675951||||-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.746034580301|-17.653926855801||-18.795474536417|-19.187749446761|-19.443609729223|-19.45345461679|-19.929394963853|-20.486549646184|-21.313944585373|-21.397160061256|-21.912400678414|-23.353223009924|18.194849060372|18.194849060372|18.188270107704|18.188270107704|16.037863844949|16.037863844949|15.574848725087|15.045943447491|14.765491693704|14.325546442899|14.267148828486|14.267148828486|14.267148828486|14.267148828486|14.267148828486|14.156588372306|14.156588372306|14.156588372306|14.156588372306|14.156588372306|14.065098189332|13.841775363262|13.806131556272|13.806131556272|13.806131556272|13.806131556272|13.806131556272|13.806131556272|13.670039433313|13.670039433313|13.515444583953|13.515444583953|||||||13.515444583953|13.405238484569|13.405238484569|13.405238484569|13.36082129923|13.155912192303|13.020458468285|-14.41306416718|-14.41306416718|-14.41306416718|-14.41306416718|-14.41306416718|-14.41306416718|-14.41306416718|-14.41306416718|-14.41306416718|-14.65729366108|-15.023104040317||-15.302338485907|-15.411486816617|-15.460662806736|-15.460662806736|-15.49795893906|-15.561736685072|-15.561736685072|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|14.066683169331|-15.288986560806|-15.288986560806|-15.288986560806|-15.288986560806|-15.288986560806|-15.288986560806|-15.59831897098|-15.668687887525|-15.817430782689|-15.860185893513|-15.860185893513|-15.860185893513|-15.860185893513|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|12.840192119687|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336||||||12.019558196603|11.422286569343|10.983872515755|10.983872515755|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|||10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.801894545041|10.737660592886|10.48406711562|-11.475937126463|-11.475937126463|-11.475937126463|-11.475937126463|-11.677152578903|-11.738502971411|-11.899447803233|-12.030497423514|-12.072897518251
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||18.800961937479|18.800961937479|18.800961937479|18.800961937479|18.800961937479|18.796393456179|18.796393456179|18.796393456179|18.796393456179|18.664326312495|18.579807416546|18.323119419535|18.244021382288|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.185629802599|18.146949280503|18.146949280503|18.056610519359|-19.095543179952|-19.095543179952|-19.095543179952|-19.095543179952|-19.095543179952|-19.303935777306|-19.321312445652|-19.321312445652|-19.321312445652|-19.321312445652|-19.543679787331|-19.630200361337|-19.674260273791|-19.674260273791|-19.750526569727|-19.750526569727|-19.750526569727|-19.750526569727|-19.80447318647||-20.02317104807|-20.02317104807|-20.02317104807|-20.02317104807|-20.081856838758|-20.263173226841|-20.417415226309|-20.480461002288|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273||||-20.590889729273|-20.826544431858|-21.028382782597|-21.126537433883|-21.302817785763|-21.346998429621|-21.346998429621|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.846012305047|-22.691680589015||-24.435755375022|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.14698699404|20.842334471628|20.842334471628|20.842334471628|20.495371406261|20.064300926729|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|||||||-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.392094229208|-22.44017851616|-22.44017851616|-22.466864085474|-22.668598181277|-22.668598181277|-23.033996800879|-23.15355349835||-23.15355349835|-23.15355349835|-23.15355349835|-23.15355349835|-23.15355349835|-23.542281164684|-23.566689024953|-23.566689024953|-23.566689024953|-23.76020983699|-23.824677456783|-23.865753374019|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.391810586916|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.175133476903|-24.818065514596|-24.818065514596|-25.293405283857|-26.049896281482|22.763585392927|22.763585392927||||||21.265650661229|19.606278957525|18.352532454772|-19.896824826199|-19.896824826199|-19.896824826199|-19.896824826199|-19.896824826199|-19.896824826199|||-20.100362236189|-20.420351814895|-20.420351814895|-20.420351814895|-20.548723882734|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.869491363093|-20.957642891432|-20.957642891432|-21.267380876039|-21.722645515308|-22.230717811436|20.526097746394|20.526097746394
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||-14.192485294413|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.45957241233|12.82487707733|12.82487707733|12.82487707733|12.82487707733|12.82487707733|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742||12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.50642206446|12.352135417369|12.351818223259|12.351818223259|12.351818223259|12.160353602591|12.041670951361|12.041670951361|12.018523385254|11.685581236115||||11.365645970493|10.96127376467|10.923637230197|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|-12.604825297012|-12.604825297012|-12.604825297012|-12.604825297012|-12.849806245846|-13.483673078796||-14.14479137451|-14.14479137451|-14.14479137451|-14.256990708582|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.077756588268|12.077756588268|10.972507256719|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|||||||-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.342414698556|-12.674349980834|-12.776586474601|-12.776586474601|-12.776586474601|-12.776586474601|-13.216762690217|-13.633069308235||-13.841188041848|-14.284653390428|-14.49216245223|-14.49216245223|-14.49216245223|-14.49216245223|-14.49216245223|12.535448080707|12.535448080707|12.535448080707|12.535448080707|12.535448080707|12.261608925581|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.081457532252|11.610811608325|11.610811608325|11.354234688029|11.279055545047|11.279055545047|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.866301429054|-12.94922339892|-13.069137440518|-13.16072524133|-13.16072524133|-13.327064732061|11.388141579021|11.388141579021|11.388141579021||||||10.642935534968|10.08048367131|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|||-11.619832957272|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||-12.472263774419|-12.654182338212|-12.822979714577|-12.859422235692|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-13.131838843302|-13.138153814691|-13.222948630008|-13.424387489594|-13.548763843418|-13.707515076399|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.518716442526|12.492754091481|12.492754091481|12.492754091481||12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.234726814936|11.956919198246|11.7965052101|11.7965052101|11.417783363327|11.366981249898|11.180755618195|11.180755618195|11.180755618195|11.180755618195||||11.180755618195|10.806950625425|10.763272961281|10.763272961281|10.460858619105|10.286509712417|10.164137161426|10.164137161426|10.164137161426|10.164137161426|10.164137161426|10.164137161426|10.014041517236|-11.677311810619|-11.677311810619|-11.677311810619|-11.677311810619|-11.677311810619||-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.191948660639|-12.245498666528|-12.274504266849|-12.274504266849|-12.387782611969|-12.610869927012|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|||||||-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.639617212494|-12.858292483351|-12.858292483351||-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.28905408842|-13.347281858465|-13.409202440073|-13.525224905863|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326||||||11.918169833|11.142966218321|10.749679067466|10.749679067466|10.749679067466|10.749679067466|10.749679067466|10.749679067466|10.749679067466|||10.749679067466|10.749679067466|10.713342723674|10.713342723674|10.713342723674|10.713342723674|10.296491527366|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||-8.7067762832916|-8.75919588198|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.1384461121365|6.6260510237796|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.3870436141692|-6.9190799340429|-6.9190799340429|-6.9190799340429|-6.9190799340429|-6.9267553604115|-7.0113946901945|6.5020514309444|6.5020514309444|6.5020514309444|6.5020514309444|6.5020514309444|6.426723778252|6.3102484941529|6.2663873036754|6.22277052327|6.22277052327|6.22277052327|6.22277052327||6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.2202720161819|6.2202720161819|6.1958577364179|6.1942865814868|6.1510439480778|6.1510439480778|6.1510439480778|6.1510439480778||||6.0972708690428|5.994713294035|5.994713294035|5.994713294035|5.9591519797361|5.9591519797361|5.8546133532034|5.6967925775831|5.5492141234417|5.5069044947115|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.2571863227682|-6.4735402590254||6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1385389002514|6.1136747811165|6.1136747811165|6.1136747811165|6.0024163694213|5.9593514834322|5.9137238831959|5.8891377550189|5.8767129734494|5.8767129734494|5.8347690197836|5.8347690197836|5.8219657576758|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|||||||-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.2955065688427|-6.3394515736164|-6.411915703475|-6.411915703475|-6.50379508939|-6.570327827297||-6.7892533109832|-6.9191705436892|-6.9566300969294|-6.9566300969294|-7.0051448456635|-7.1407165651178|-7.1713517114692|-7.1983353116843|-7.1983353116843|-7.2137058287564|-7.2707843813303|6.2718698734768|6.2718698734768|6.2718698734768|6.2718698734768|5.8743000024698|5.6542221698653|5.5930245621879|5.5510281555882|5.5510281555882|5.5510281555882|5.5489200743294|5.4315778052648|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4057774645738|5.4057774645738|5.2869750507067|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-6.0542999578999|-6.1392222326647|-6.2058024849771|-6.312002575649|-6.4461138913513|5.5176512191163||||||5.18627881446|4.9436434842758|4.7798681732083|4.7798681732083|4.640964693059|-4.9545775837237|-4.9545775837237|-4.9545775837237|-4.9545775837237|||-5.0188169190661|-5.0188169190661|-5.0188169190661|-5.0246502937818|-5.0246502937818|-5.1112783818273|-5.1486425564055|-5.1684917791424|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.2530931476941|-5.299547805189|-5.3611642936853|-5.392763166487|-5.392763166487
07725|100817|/equities/joyson-electro|SHANGHAICOMP||17.250213087867|17.250213087867|17.250213087867|17.250213087867|17.250213087867|17.135237628961|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.330326614117|-18.402995415352|-18.402995415352|-18.504994520238|-18.74443873729|-18.994376493446|-19.017079201571|-19.017079201571|-19.017079201571|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964||17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.300293005725|16.842213099411|16.842213099411|16.201903918508|15.672113951845|15.64957201128|15.606745848444|15.421941052308|15.147332141579|15.147332141579|15.147332141579|15.080370105836||||-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-17.371409757684|-18.103788490373||-19.475320413464|-19.746466613207|-19.935518344677|-20.077277456783|-20.077277456783|-20.077277456783|-20.077277456783|-20.183491066973|-20.183491066973|-20.57054501538|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.357430074593|18.357430074593|18.237701095895|18.015803530575|18.015803530575|17.880892756648|17.689325547955|17.589618288356|17.589618288356|17.589618288356|17.589618288356|17.589618288356|16.527910112096|16.114899713412|15.819889261342|||||||15.750959255514|15.750959255514|15.750959255514|15.750959255514|15.593289006879|15.531431000686|15.049923783382|15.031026502274|14.66280640035|13.910896390336|-15.934243105195|-15.934243105195|-15.934243105195|-15.934243105195|-16.058448224331|-16.058448224331|-16.307720666754|-16.666911714196||-16.852461809139|-16.852461809139|-16.852461809139|-16.852461809139|-16.852461809139|-16.852461809139|-16.852461809139|-16.852461809139|-16.852461809139|-16.852461809139|-16.91365717544|-16.91365717544|-17.070144319407|-17.070144319407|-17.070144319407|-17.070144319407|-17.070144319407|-17.103849281233|-17.103849281233|-17.103849281233|-17.103849281233|-17.103849281233|-17.103849281233|-17.103849281233|-17.103849281233|-17.364276529861|-17.729752621731|-18.045834949371|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.027979460141|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-18.489773991277|16.490549498335|16.490549498335|16.490549498335|16.490549498335|16.490549498335||||||15.262278165569|14.074197440402|13.346416432494|-14.702904658177|-14.702904658177|-14.702904658177|-14.702904658177|-14.702904658177|-14.702904658177|||-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.866686081687|-14.984858961212|-14.984858961212|-14.984858961212|-14.984858961212|-15.128202909389|-15.128202909389|-15.128202909389
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||-30.079725190686|-30.310805873393|-30.524229557778|-30.705254695444|-31.03583955503|-31.217043979703|-31.410048493344|-31.585053771291|-32.009504046213|-32.620004351681|-32.799449055003|-32.985369155199|-32.985369155199|-33.051981681701|-33.051981681701|-33.051981681701|-33.889424158595|-34.214841224054|-34.214841224054|-34.214841224054|-34.214841224054|-34.871490321004|-35.459988842898|-36.140851222063|-36.140851222063|-36.56538932697|-37.007233295431|-37.007233295431|-37.007233295431|-37.007233295431|-37.007233295431|-37.493592855654|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.122064624256|30.593960057835|26.830342514662||26.830342514662|26.830342514662|24.459823960891|24.00480542672|23.122351469879|23.122351469879|23.122351469879|23.122351469879|23.122351469879|22.417611667717|21.870679189988|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.242032032341||||20.703923734394|20.264232024199|20.264232024199|20.264232024199|20.138804081347|20.138804081347|20.053833017706|20.053833017706|19.884258705112|19.719175398054|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-23.632139347853||-23.756174842519|-23.756174842519|-23.756174842519|-23.756174842519|-24.3935276579|-24.471436193661|-24.471436193661|-24.471436193661|-24.818263454653|22.469059166818|22.469059166818|22.326731453902|22.251369329035|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|||||||-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-24.701961179353|-25.004400734277|-25.004400734277|-25.004400734277|-25.004400734277|-25.953222067457|-26.072760466333||-26.072760466333|-26.072760466333|-26.313099459361|-26.313099459361|-26.448443920028|-26.954381976538|-27.681401936187|-27.681401936187|-27.681401936187|-28.391557287258|24.500386346033|24.500386346033|24.500386346033|24.500386346033|23.90598478654|22.742760662006|-25.537844818452|-25.537844818452|-25.537844818452|-25.537844818452|-25.537844818452|-25.537844818452|-25.537844818452|-25.537844818452|-25.537844818452|-25.569437696143|-25.569437696143|-25.720486854628|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|20.273784808209|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-24.627245956926|-24.748050219779|-25.347277966876|-26.663642079453|22.979948518182|22.979948518182||||||21.757164634494|20.495738520918|18.464708132543|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|||-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.482652182649|-20.794056675247|-20.930063324297|-21.158404223482
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.6319320272837|3.6319320272837|3.6319320272837|3.6319320272837|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.4489545525301|-4.5110606287573|-4.5145118870839|-4.5277910539954||-4.6147438958073|-4.6147438958073|-4.6147438958073|-4.6147438958073|-4.6147438958073|-4.7824932684263|-5.0811037608606|4.3829236859344|4.3829236859344|4.3829236859344|4.2721374690823|3.8390417827823|3.4433796155958|3.0748660816648|-3.1886293696079|-3.1886293696079|-3.1886293696079|-3.1886293696079|-3.1886293696079||||-3.1886293696079|-3.2279216500028|-3.2699128623256|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.7886501026449|-3.0562342978925|-3.0562342978925|-3.1608159384694||2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.8866546663174|2.8585053188413|-3.0598160743106|-3.0598160743106|-3.0598160743106|-3.0598160743106|-3.0659067497638|-3.0810074923201|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|-3.0946012965309|||||||-3.0946012965309|-3.0946012965309|-3.0990098016049|-3.0990098016049|-3.0990098016049|-3.0990098016049|-3.0990098016049|-3.0990098016049|-3.0990098016049|-3.0990098016049|-3.0990098016049|-3.1305665723245|-3.1497332152814|-3.1497332152814|-3.1497332152814|-3.1497332152814|-3.1991479194927|-3.2840532369931||-3.2961169373653|-3.2961169373653|-3.2961169373653|-3.2961169373653|-3.3290188192948|-3.3555764754199|-3.4100850775929|3.1156542254966|3.1156542254966|3.1156542254966|3.1156542254966|3.1156542254966|3.1156542254966|3.1156542254966|3.0672892436915|3.0672892436915|3.0580990960789|3.055665644296|3.0233410377834|3.0233410377834|3.0233410377834|2.9920456033651|2.9500506831214|2.9433896224813|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9156518986477|2.8807244224298|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533||||||2.7285166509357|2.6027961315278|2.5103291076161|2.5014767692859|-2.6705127103317|-2.6705127103317|-2.6705127103317|-2.6705127103317|-2.6705127103317|||-2.6802626341935|-2.6802626341935|-2.6936251554617|-2.7140279515726|-2.7200311934664|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.774129810364|-2.774129810364|-2.774129810364|-2.774129810364|-2.8056998147247|-2.8174442332848|-2.8533022923691|-2.8533022923691|-2.8533022923691
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||21.870872604684|21.870872604684|21.870872604684|21.534942170823|21.534942170823|21.534942170823|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|18.895085508025|17.919539008313|16.641748581954|16.641748581954|16.641748581954|16.641748581954|16.641748581954|16.641748581954|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|14.174132898341|14.056725097142|14.056725097142|14.056725097142|13.915957056988||13.915957056988|13.678840835347|13.547600860347|13.459342900603|13.459342900603|13.459342900603|13.318324702867|13.318324702867|13.119805594162|12.915500082444|12.915500082444|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918||||-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.828341646451|-15.63925839265||13.558200686695|13.558200686695|13.31466769457|13.231935280343|13.231935280343|13.105781860219|13.105781860219|13.105781860219|13.105781860219|13.105781860219|13.105781860219|13.105781860219|12.911980014229|12.801822965618|12.801822965618|12.801822965618|12.801822965618|12.801822965618|12.801822965618|12.56258118735|12.531083457638|12.531083457638|12.531083457638|12.531083457638|12.531083457638|12.531083457638|12.531083457638|12.531083457638|12.531083457638|12.531083457638|12.522294532925|12.522294532925|12.522294532925|12.522294532925|12.429771701131|12.263061682144|12.263061682144|12.263061682144|12.263061682144|12.014513298051|-13.168335917857|-13.168335917857|||||||-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.168335917857|-13.455372972915|-13.536004967091|-13.536004967091|-13.536004967091|-13.623339435124|-13.697599115928|-13.822332107314||-14.084257615152|-14.156397409509|-14.208638520974|-14.208638520974|-14.418487332417|13.073576662585|13.073576662585|13.073576662585|13.073576662585|13.073576662585|13.073576662585|13.073576662585|13.073576662585|13.073576662585|13.047008070001|13.047008070001|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.607780620228|12.607780620228|12.507074210833|12.507074210833|12.224526985697|12.028919017107|11.944468053515|11.944468053515|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.442459273719|-13.66217652999|12.056622375603|12.056622375603|12.056622375603|12.056622375603|12.056622375603||||||10.962914110947|10.243237629785|-11.161293468991|-11.161293468991|-11.161293468991|-11.161293468991|-11.256436465095|-11.445724667235|-11.445724667235|||-11.761915671741|-11.938795394274|-11.945055966726|-11.945055966726|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.137441879862|-12.426047173202|11.245269989674|11.245269989674|11.245269989674|11.245269989674
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||-49.995353011297|-49.995353011297|-50.170127161254|-50.170127161254|-50.936252443779|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.098979293764|47.686087620987|46.802319434764|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.457622344927|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.979057437707|-50.979057437707||-51.120457766825|-51.120457766825|-51.120457766825|-51.120457766825|-51.159399163253|-51.682664168683|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905||||-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.297609527608||46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|45.795657986451|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-51.045082138737|-51.045082138737|-51.045082138737|-51.045082138737|-51.045082138737|-51.045082138737|-51.045082138737|-51.045082138737|-51.126758415125|-52.613065117622|-53.719517144919|-54.333874567056|-54.333874567056|-54.333874567056|-54.333874567056|-54.855972351525|-54.8621903149|-56.356160138548|-56.356160138548|-56.356160138548|-56.367559066301|||||||-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301|-56.367559066301||52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|52.354149968125|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|49.971110958602|49.485122727846|49.062621398589|49.062621398589|49.008245119605|49.008245119605|49.008245119605|49.008245119605|49.008245119605|49.008245119605|-56.434589204756|-56.434589204756|-56.434589204756|-56.572320312888|-56.587579880191|-58.137310410024|48.796887399556|48.796887399556|48.796887399556|48.796887399556|48.796887399556||||||47.22709528804|43.312329047258|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|||-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-50.589565261465|-50.950627839413|-51.256251798566|-51.518059079841|46.581318640876|46.581318640876|46.581318640876
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.097325381208|-15.097325381208|-15.097325381208|-15.097325381208|-15.097325381208|-15.097325381208|-15.153139388747|-15.190155228185|-15.357949689812|-15.543147892356|-15.543147892356|-15.755164458355|-15.879302596319|-15.879302596319|-15.879302596319|-15.879302596319|-15.879302596319|-16.146882941187|15.037837189339|15.037837189339||15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339||||15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339||15.037837189339|15.037837189339|14.60815278016|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.388303613622|14.224781672115|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.410256258988|-15.410256258988|-15.534411378945|-15.534411378945|-15.534411378945|-15.534411378945|-15.534411378945|-15.534411378945|-15.534411378945|-15.534411378945|-15.534411378945|-15.534411378945|||||||-15.534411378945|-15.534411378945|-15.747123767099|-15.766248439375|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476|-15.843179282476||-15.843179282476|-15.843179282476|13.973631680523|13.973631680523|13.973631680523|13.973631680523|13.973631680523|13.973631680523|13.973631680523|13.973631680523|13.973631680523|13.973631680523|13.692923824561|13.686026723928|13.468229627374|-15.569459682733|-15.569459682733|-15.569459682733|-15.569459682733|-15.569459682733|-15.569459682733|-15.569459682733|-15.569459682733|-15.569459682733|-15.569459682733|-15.648407760999|-15.648407760999|-15.837674900052|13.908533217036|13.908533217036|13.908533217036|13.908533217036|12.706148175755|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.330784773502|-14.545871919696|-14.668746412136|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.815521938543|-15.029469047366|-15.186632194319|-15.430146789328|13.333893307257|13.333893307257|13.333893307257||||||12.407659009881|11.676288026116|10.969208392326|-12.027812907697|-12.027812907697|-12.027812907697|-12.027812907697|-12.027812907697|-12.027812907697|||-12.262014863228|-12.355820740857|-12.355820740857|-12.619800503164|-12.743667583895|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-13.134679250316|-13.270754209709|-13.36417152214|-13.403523835076|-13.405026604217|-13.516140489094|-14.077934296388|13.020620147164|13.020620147164
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||21.417070737145|21.417070737145|21.417070737145|21.417070737145|21.169903219803|21.169903219803|20.711558170964|20.514331771328|20.514331771328|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.191983731256|19.064982343234|18.442200726096|18.442200726096|18.375222384736|18.190336283103|18.190336283103|18.089982643117|18.089982643117|17.888869751812|-19.798642573531|-19.798642573531|-19.798642573531|-19.798642573531|-19.819756823388|-19.819756823388|-19.819756823388||-19.974172942735|-20.130193040213|-20.211325642623|-20.444804824234|-20.617561831343|-20.935068993953|-21.289519739578|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885||||19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|18.545171271658|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-22.632355651811|-23.544284566194||-25.655671351609|-25.655671351609|-25.655671351609|-26.166301879019|-26.462557431426|-26.643952710062|-26.827168842852|-26.883234031774|-26.883234031774|-27.357482176994|-27.861645837597|-28.179220308607|-28.179220308607|-28.179220308607|-28.179220308607|-28.705245139141|-29.121383271769|-29.288204495725|-29.696338248051|-30.253709766375|-31.168087208108|-31.168087208108|-31.792282329484|-33.372566571555|-33.372566571555|-33.793157010963|34.265353726358|33.692615666887|33.336240731898|32.776379650636|31.809865600316|31.632982126538|31.632982126538|31.262202015259|31.067782367132|31.067782367132|30.310767239697|30.310767239697|30.310767239697|30.261960208822|29.008291655567|-32.719625889454|||||||-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-32.719625889454|-33.357918142383|-33.497131532105|-33.977922962409|-34.708804075698||-35.603813347312|-35.603813347312|-35.603813347312|-35.717013130687|-36.757237392556|-37.242486695329|-37.250785861829|-37.250785861829|-37.308095546143|-38.046773057929|-38.489190955683|-38.732990154209|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|32.969718397219|31.650797354468|29.898109951823|27.636233161124|25.516370056108|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.927334575402|-32.101771483877|-32.101771483877|-33.283078549149|28.462580579132|28.462580579132|28.462580579132||||||23.651200393405|20.730778910017|19.053642406834|-21.764564908726|-21.764564908726|-21.764564908726|-21.99507047201|-22.007742417016|-22.007742417016|||-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-23.03839677691|-23.076539273609|-23.076539273609|-23.391419453044|-23.391419453044|-23.391419453044|-23.692132573017|-23.842447807899
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.659838536816|-23.800377160794|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524||-24.616504582311|-24.708338936348|-24.708338936348|-25.209264446386|-25.576960856261|-26.25007505395|-26.25007505395|-26.441749996367|-26.911944965988|-27.199382680952|-27.557646215292|-28.02571904696|-28.546431360253|-28.546431360253|-28.546431360253|-28.546431360253|-28.546431360253|-28.546431360253|-28.639924059983||||-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.971628765587|-30.490698713201||26.910303109022|26.910303109022|26.910303109022|26.910303109022|26.713669239517|26.259891711501|26.259891711501|26.259891711501|26.259891711501|26.259891711501|26.259891711501|26.259891711501|25.948767779963|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-29.20610270431|-29.20610270431|-29.20610270431|-29.20610270431|-30.070114611811|-30.410127956808|-30.914030639265|-31.02003435728|-31.249425907158|-31.249425907158|-31.786583391851|-31.793802596622|-31.793802596622|-31.793802596622|||||||-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-31.793802596622|-32.526447244809|-33.248829254757||-34.040367004221|-34.510329672517|-34.510329672517|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.511257897585|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542||||||29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|||29.868346944704|29.868346944704|29.73630535636|29.73630535636|29.73630535636|29.73630535636|29.73630535636|29.73630535636|29.64478272899|29.226981369478|28.670536270652|27.796150780291|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757
07733|100975|/equities/shanshan-co|SHANGHAICOMP||9.3638548914339|9.3638548914339|9.3638548914339|9.3638548914339|9.3638548914339|9.3638548914339|9.0859496928747|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.5692759243853|8.2272695760842|8.2272695760842|8.2272695760842|8.2272695760842|8.0125221920141|7.9033576329691|7.8015087798947|7.7655650990665|7.5967388039893|7.5291542881138|7.4722274519052|7.4722274519052|7.4546972090498|7.4257745008221|7.3641939936468|6.9851164771683||6.9851164771683|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9602036953803|6.9209918388168|6.9209918388168|6.8299911163957|6.7683235696853|6.763137054874|6.6718188131666|6.6314390436089|6.6314390436089|6.6314390436089|6.458265624143||||6.3084099899122|6.3084099899122|6.3084099899122|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-7.0042039900338|-7.2752268346719||-7.6485851641686|-7.700650254465|-7.7823892871283|-7.8059881042267|-7.8983202323677|-7.9598003609712|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|6.8319791642126|6.810532579521|6.7527331205112|6.7527331205112|6.7527331205112|6.6255736230962|6.6255736230962|6.6255736230962|-7.4950236862457|-7.4950236862457|-7.4950236862457|-7.4950236862457|-7.4950236862457|-7.4950236862457|-7.4950236862457|-7.4950236862457|-7.4950236862457|-7.4950236862457|||||||-7.7155820071208|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.7877436521155|-7.8152708612661|-7.8847452361032|-7.9275172599774|-7.9275172599774|-7.9275172599774|-8.0227969894388|-8.0514411142114||-8.2771569281423|-8.3957297039919|-8.4824771564198|-8.5205302681076|-8.6705891253272|-8.785099731741|-8.8722694195642|-8.8722694195642|-8.8722694195642|-9.0047438715712|-9.1136045560589|-9.2078938600477|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.0226524122512|7.9407253009252|7.9222292947743|7.9222292947743|7.9222292947743|7.864699210058|7.6218880429647|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.1091072875425|-9.3095632745342|-9.345625633831|-9.5473618185466|-9.9976245734367|8.7981174907967|8.7981174907967||||||8.1245751868668|7.343416559584|6.9121293358086|6.8956991624035|6.6207725341344|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|||-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.4389324549071|-7.4389324549071|-7.4389324549071|-7.5949781886874|-7.5949781886874|-7.7205313832824|-7.8655905095808|-7.8681300701847
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||-19.096136263473|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.326826612196|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103||17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.541144732986|17.541144732986|17.541144732986|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874||||17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|16.251459551372|-18.360050265536|-18.360050265536|-18.468389370426|-18.748211174523|-18.891453540309|-18.891453540309|-18.891453540309|-18.891453540309|-18.891453540309|-18.891453540309|-19.827726138944|-20.200167584822||-20.200167584822|-20.200167584822|-20.200167584822|-20.467964835085|-21.061071708376|-21.466745617847|-21.700829138205|-21.77592109513|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|18.228758144022|17.492901414766|17.492901414766|17.492901414766|17.492901414766|17.492901414766|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|-19.124975866693|||||||-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.219544362181|-19.402338226955|-19.402338226955|-19.402338226955|-19.69759761881|-19.839553749023|-20.988391888868|-21.750991729377||-22.509435233671|19.76522257189|19.76522257189|19.76522257189|19.76522257189|19.76522257189|19.76522257189|19.76522257189|19.76522257189|19.76522257189|19.76522257189|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|19.688844469603|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.198423508659|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.730942217712|-23.999619456727|-23.999619456727|-24.200689391514|20.803472064459|20.803472064459|20.803472064459||||||19.434968867262|18.372188901856|17.641319433798|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|||-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-20.133024814192|-20.415584487455|-20.424053544784|-20.424053544784|-20.722282059749|-20.979758191727|18.982698757103|18.982698757103
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.870216369486|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034||11.809738487034|11.809738487034|11.651376240815|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635||||-13.602006937635|-13.602006937635|-13.686074482306|-13.686074482306|-13.686074482306|-13.686074482306|-13.686074482306|-13.730638648519|-13.79459868697|-14.077886912863|-14.163763202607|-14.320359538697|-14.320359538697|-14.320359538697|-14.320359538697|-14.320359538697|-15.093732752958|12.132220836475||12.132220836475|12.132220836475|12.132220836475|12.132220836475|12.132220836475|-14.268616504637|-14.268616504637|-14.268616504637|-14.268616504637|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.338810147232|-14.355968740198|-14.355968740198|-14.355968740198|-14.355968740198|-14.355968740198|-14.355968740198|-14.355968740198|||||||-14.548596839687|11.642227735278|11.642227735278|11.642227735278|11.642227735278|11.642227735278|11.642227735278|11.642227735278|11.642227735278|11.051762598234|11.051762598234|10.241403122166|10.127114105467|-11.062806206961|-11.062806206961|-11.062806206961|-11.653673840915|-11.98241530674||-12.263795283296|-12.591994500666|-12.834375906027|-12.834375906027|-12.917084005184|-13.188982251294|-13.814980828108|10.758946005845|10.758946005845|10.758946005845|10.758946005845|10.758946005845|10.758946005845|10.758946005845|10.758946005845|10.758946005845|-12.357948388746|-12.357948388746|-12.357948388746|-12.357948388746|-12.357948388746|-12.357948388746|-12.357948388746|-13.401053841568|-13.979504461263|13.374439748157|12.132711339912|10.883012481223|9.7344578589444|8.6660640334029|7.8601087871588|7.8601087871588|7.8601087871588|7.8601087871588|7.8601087871588|7.8601087871588|7.8306765891221|7.7874182437424|7.6008868186272|7.6008868186272|7.5254296162169|7.4514923701176|7.4514923701176|7.4514923701176|7.4514923701176|7.4514923701176|7.414991975878|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464||||||6.8595554119972|6.5011727552312|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|||-7.1556539089407|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.2387625617452|-7.2683490375761|-7.2683490375761|-7.3017269425927|-7.3017269425927|-7.3017269425927|-7.3244672967292|-7.3244672967292
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4627030378463|4.4627030378463|4.4627030378463|4.4627030378463|4.4502258572183|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6703350522772|-4.7581502043159|-4.7768335698877|-4.7831481958798|-4.8512760031413|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737||4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555||||-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.2440192950883|-5.2478432850018||4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.1478626591822|4.0265140117165|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901|-4.2718615473958|-4.2718615473958|-4.2718615473958|-4.2718615473958|-4.2820330620134|||||||-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.2820330620134|-4.3861479229756|-4.4712754826885|-4.4925283437682|-4.5422535611206|-4.5502819035908|-4.6819797328733|-4.7683107115187||-4.8303452042913|-4.9270504611704|-4.9837658427347|-4.9837658427347|-5.0491840069149|-5.1652045983578|-5.4785606086811|-6.0650673111899|5.2743614209749|5.2743614209749|4.6120679922741|4.1722978825748|3.9764421245985|3.9193798724736|3.9097903147555|3.9097903147555|3.8497669846059|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.7565006938697|3.7122230096129|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0273343417254|-4.0273343417254|-4.0314826273484|-4.0394250445414|-4.0493612347762|-4.0626236132693|-4.1023595655308|-4.1353995230845|-4.1548883812352|3.7179376866533|3.7179376866533|3.7179376866533||||||3.5404864446006|3.3860960024023|3.2701067149003|3.2662296625596|-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4198719128795|||-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4331910196088|-3.479101108527|-3.4856679163771|-3.4979643647756|-3.5360716255601|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.6232920621452|-3.6453245055474|-3.6975827495033|-3.7251416584953|-3.7251416584953
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||19.365631252595|19.365631252595|19.365631252595|19.365631252595|19.365631252595|19.122367918566|18.762630740885|18.608355176961|18.608355176961|18.608355176961|18.608355176961|18.608355176961|17.308173113968|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.439028087736|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.808941377234|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008||17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.710121765408|17.448468145036||||16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161||16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|15.976410504701|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.816958181693|15.779066711336|15.779066711336|15.779066711336|15.779066711336|15.779066711336|15.779066711336|15.717921622015|15.717921622015|15.717921622015|15.717921622015|15.403218393268|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|||||||-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-16.814523846846|-17.164470733251|-17.644967570399||-18.143296363723|-18.328107757449|-18.348713215339|-18.348713215339|-18.513570158734|-18.898411266289|-19.171569497808|-19.236690907106|-19.236690907106|-19.352988777806|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-19.846090616253|-20.199544815518|-20.253938891598|-20.558337795203|-20.558337795203|-20.558337795203|-20.558337795203|-20.926485922011|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|16.550366391195|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721||||||15.073033089694|14.205037747551|13.586152353474|-15.142027718448|-15.142027718448|-15.142027718448|-15.142027718448|-15.142027718448|-15.142027718448|||-15.527808355649|-15.838904754118|-15.838904754118|-15.838904754118|-15.838904754118|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.258613579658|-16.309831528491|-16.309831528491|-16.434813186666|-16.522570368472|-16.610078596211|-16.941198321555|-16.976815261269
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|44.667633484406|44.124036628452|43.663930290769|-47.525965650098|-47.525965650098|-47.525965650098|-47.525965650098|-47.958414592881|-47.958414592881|-48.220460616371|-49.30717882715|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-50.125658916446|-50.125658916446|-50.125658916446|-50.125658916446|-50.965732281972|-51.726924783178|-52.694032079654|-52.694032079654|-52.694032079654|-52.864481892945|-52.864481892945|-53.643250153832|-53.643250153832|-53.752266777798||-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798||||-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-56.626963815474|-60.062736945443||-65.489150847652|-65.701835038108|-65.894260593965|-66.201401388992|-67.685523692294|-67.685523692294|-67.685523692294|-67.893177775596|-67.893177775596|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-69.09766145556|-70.23962472113|-73.140558059917|-73.140558059917|-73.140558059917|-73.140558059917|-73.986176817402|-74.660196031447|62.355067028258|62.355067028258|62.355067028258|62.355067028258|62.355067028258|62.355067028258|62.089521158242|62.037794665129|62.037794665129|62.037794665129|62.037794665129|62.037794665129|62.037794665129|62.037794665129|62.037794665129|62.037794665129|59.190328575539|57.656478009144|||||||56.827754428563|55.721948441065|55.531050068111|55.531050068111|50.868943062062|49.186047278769|48.1970549629|48.1970549629|48.1970549629|46.576077607469|46.576077607469|46.576077607469|-52.235089713084|-52.235089713084|-52.235089713084|-52.235089713084|-52.767320665769|-54.095358143308||-55.46150743747|-55.924000785826|-55.924000785826|-55.924000785826|-55.924000785826|-55.924000785826|-56.581114078096|-56.801590930684|-56.801590930684|-56.801590930684|-57.826766980206|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-57.899859482627|-58.197063718218|-58.673406055656|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|46.768138093521|44.128487448747|42.034428760801|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-50.341430828774|42.439859112739|42.439859112739|42.439859112739|42.439859112739|42.439859112739||||||39.943176808887|36.817419227553|34.348798734824|34.071999636933|32.939690049839|32.939690049839|32.868543872515|31.958384259188|31.889766278368|||31.889766278368|31.889766278368|31.841404771917|31.384340339362|31.088627751299|31.088627751299|30.550699798739|-34.373183943391|-34.373183943391|-34.373183943391|-34.373183943391|-34.373183943391|-34.373183943391|-34.540758902894|-35.199085314905|-35.199085314905|-35.749539357463|-36.463932865239|-36.887147339822|-37.482915406475|-37.482915406475
07739|100321|/equities/ningbo-united|SHANGHAICOMP||7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2388494018372|7.0948326326803|7.0459249789401|7.0110279514706|6.9444756722357|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.4650641305893|-7.5739600507915|-7.7082890237371|-7.8136542864419|-7.8330673241686|-7.8330673241686|-7.8330673241686|-7.8330673241686|-7.8500746912505|-7.8543406976615|-7.8543406976615|-7.8543406976615|-7.8543406976615||-7.9241505904009|-7.9241505904009|-7.9241505904009|-7.9285006570607|-7.9372228304312|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9590842352928|-7.9920206133632|-7.9920206133632|-7.9920206133632|-7.9920206133632||||-8.0266894570222|-8.4485438919984|7.4232794324896|7.4232794324896|6.2736433656505|6.1751596300128|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.7599137424719|-6.9832376505812||6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5335985466787|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4000337753587|6.3405399316368|6.3405399316368|6.3405399316368|6.3296364360945|6.3296364360945|6.3296364360945|6.3296364360945|6.3296364360945|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|||||||-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.792637488979|-6.9362638501524|-6.9697262702453|-6.9697262702453|-6.9697262702453|-6.9697262702453|-7.1835845243123|-7.3450938872924||-7.35176766459|-7.35176766459|-7.35176766459|-7.35176766459|-7.35176766459|-7.446408569193|-7.6621207256849|-7.7445932812817|-7.7445932812817|6.9943929050142|6.9943929050142|6.9943929050142|6.9943929050142|6.9943929050142|6.9943929050142|6.9943929050142|6.7643252317303|6.6092502214505|6.5155830615023|6.5155830615023|6.5155830615023|6.5155830615023|6.5155830615023|6.418425850654|6.306584098366|6.3006491422952|6.2239495324869|6.2239495324869|6.2209556911682|6.2209556911682|6.2209556911682|6.2209556911682|6.1182855731919|6.1182855731919|6.1182855731919|6.1182855731919|6.0748585338301|6.0748585338301|5.9542872767655|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.8627516375027|-6.6651812332742|-6.6651812332742|-6.6651812332742|-6.6651812332742|-6.7056884433296|-6.7056884433296|-6.7056884433296|-6.7056884433296|-6.7468762028512|-6.750973580976|-6.8444150804365|6.0092730307823|6.0092730307823|6.0092730307823||||||5.6841919978731|5.446880137509|5.219311064687|5.1731232473216|4.960692757695|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|||4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.884817943666|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.3455053526732|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||12.721609354375|12.721609354375|12.721609354375|12.721609354375|12.721609354375|12.667899026207|12.64106424456|12.64106424456|12.64106424456|12.64106424456|12.64106424456|12.567849563284|12.232054523543|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.865693483186|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.341596444846|12.341596444846|11.611773208778|-13.454696015074||-13.544106884747|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|11.82711242864|11.82711242864|11.819569314293|11.644521197535||||-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-13.659704967063|-14.494671922835||-15.570746375358|-15.702496529989|-15.750551808071|-15.94561270894|-16.479570168272|-16.627299858481|-16.754513177239|-16.754513177239|-16.754513177239|-17.317792160602|-17.629322889013|-17.629322889013|-17.629322889013|-17.629322889013|-17.629322889013|-17.629322889013|-18.172026133718|-18.261140108309|-18.922933366786|-19.132703757828|-19.318520679122|-19.318520679122|-19.318520679122|-19.318520679122|-19.318520679122|16.176971268356|16.176971268356|16.176971268356|16.176971268356|16.176971268356|15.350522809228|15.131461422624|15.131461422624|15.131461422624|15.131461422624|15.131461422624|15.131461422624|15.131461422624|15.131461422624|15.131461422624|13.622059783084|13.622059783084|||||||13.622059783084|13.126853609945|13.126853609945|13.126853609945|13.126853609945|12.826503754618|12.802535099456|12.802535099456|12.535595040266|12.101216268478|11.979526472604|11.979526472604|-14.232837328319|-14.232837328319|-14.232837328319|-14.407596889474|-14.737330294691|-15.274811639877||-15.443679481184|-15.942977487418|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|13.631459297637|12.64859098797|12.64859098797|12.530050788457|12.530050788457|12.380612569975|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|11.255737848977|11.255737848977|11.255737848977|11.255737848977||||||11.255737848977|10.443041717454|9.6956016348956|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.474283643842|-11.474759362672|-11.758066573114|10.289449299353|10.289449299353|10.289449299353||||||9.6182772196859|8.8497521653804|8.2997248719172|-9.2636328757696|-9.2636328757696|-9.2636328757696|-9.2636328757696|-9.2636328757696|-9.2636328757696|||-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.4802793221623|-9.4802793221623|-9.4802793221623|-9.6291995795734|-9.6857773233528|-9.7269751152589|-9.9116389046327|-10.009598547686
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||83.104059334285|83.104059334285|83.104059334285|83.104059334285|82.98339983676|82.811000683286|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314||81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|80.671128653789|80.590963998577|80.590963998577|80.441066599711|79.092850844975||||77.498171877988|77.299658122043|77.299658122043|76.08763028235|76.08763028235|76.08763028235|75.040701347929|74.374115050217|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-90.422906054928||-97.156559774031|-97.347599884596|-97.347599884596|-97.347599884596|-100.34340573088|-100.34340573088|-100.34340573088|-101.21656524623|-103.45007697172|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|92.644161816712|89.065179847209|-101.93792748578|-101.93792748578|||||||-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578||-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-103.53880930088|-108.24701023258|-109.28040816806|-109.28040816806|-109.28040816806|-109.53100551523|88.197869387876|88.197869387876|88.197869387876|88.197869387876|88.197869387876|86.489302625933|85.205863281874|85.205863281874|84.43207263592|82.697243909816|82.697243909816|67.456387869495|66.392095106594|63.666773391822|63.099346265193|63.099346265193|63.099346265193|63.099346265193|63.099346265193|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456||||||58.494826055842|53.698692031787|50.060769712579|50.039190146273|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|||-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-57.794634603823|-59.567821260544|-59.567821260544|-59.691468287676|-59.838172078095|-59.838172078095|-60.676869102023|-60.676869102023
07743|100566|/equities/yunsheng|SHANGHAICOMP||10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.497673230149|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|9.6860327939251|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.522240178884|-11.522240178884|-11.522240178884|-11.7541553898|-12.210172326845|10.035712833412|10.035712833412|9.8676086237492|9.8676086237492|9.0584542277192|8.1410599287721|7.8995107607016|7.8150120792531|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818||7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.6117646088725|7.4280720143987|7.4095242188455|7.3928042701086|7.1308938188907||||-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8877373628655|-7.9152640427526|-8.0186266463527|-8.1345852261924|-8.302146161908|-8.302146161908|-8.302146161908|-8.302146161908|-8.302146161908|-8.3312735439606|-8.4936370453645||8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0192623034975|7.8036243005882|7.5749764305952|7.5749764305952|7.5749764305952|7.5749764305952|7.5749764305952|7.5749764305952|7.5749764305952|7.5749764305952|7.5749764305952|7.2199736019641|-7.9564537952156|||||||-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-7.9564537952156|-8.0417332528809|-8.0417332528809||7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.1704380239436|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|6.9271600980519|6.9271600980519|6.5312891292306|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.1381353658738|-7.2423273362131|-7.2423273362131|-7.3403637715413|6.3465583718752|6.3465583718752|6.3465583718752||||||5.911176063058|5.5585288222601|5.3193563630024|5.3193563630024|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|||5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||11.030507466932|11.030507466932|11.030507466932|11.030507466932|11.030507466932|10.672786180333|10.616267508191|10.616267508191|10.616267508191|10.616267508191|10.306963834412|10.200514909566|10.155016339422|10.070574244527|9.9811930222285|9.7985483852771|9.6733870205777|9.5759850274078|9.5349832917311|9.4534197953964|9.4534197953964|9.4534197953964|9.3371335298512|9.2557037970196|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.1637433773596|9.1637433773596|9.1637433773596|8.9441593230122||8.9079546465205|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.7600360838097|8.7600360838097|8.5617724425903|8.5617724425903|8.5247474784444|8.3036390198099|8.3036390198099|8.2952316561365|8.2952316561365||||8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.0735691186528|8.0735691186528|8.0735691186528|7.9176188297221|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329||-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.2040735891683|-9.23952602581|-9.3089176729411|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.1872545838434|7.9437160869774|7.9437160869774|7.9437160869774|7.9437160869774|7.9437160869774|7.9437160869774|7.9437160869774|7.9437160869774|7.7700461870625|7.7700461870625|7.7700461870625|7.7700461870625|7.7211622668852|7.5690693804014|7.5295217245142|7.4303976068429|7.4303976068429|7.4140090954073|7.4140090954073|7.3033431913861|7.287974213986|7.287974213986|7.287974213986|7.287974213986|||||||7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.287974213986|7.2527489655862||7.1402767492278|6.1891965416784|-8.8801959880229|-8.8801959880229|-8.8801959880229|-8.8801959880229|-9.3568842287457|-9.3950997975515|7.8003692799905|7.8003692799905|7.8003692799905|7.8003692799905|7.8003692799905|7.8003692799905|7.4576319250905|7.3273694287233|7.2854101669449|7.1049002024485|7.0898152600779|7.0898152600779|6.9625724168898|6.9317470228542|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.5123029787205|6.2721643132514|6.2721643132514|6.2590713415484|6.1467457252454|6.0458287351343|6.0355262570219|6.0355262570219|6.0355262570219|5.9469460004442|5.9469460004442|5.9410511910775|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812||||||5.6180310874065|5.3028123013267|5.1492358172479|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|||-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.8798423814335|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047
07745|101033|/equities/ningbo-port|SHANGHAICOMP||-3.7979444253768|-3.8334455929928|3.6307506790938|3.6307506790938|3.6307506790938|3.6307506790938|3.6307506790938|3.6307506790938|3.601945213828|3.5904946772628|3.5594385430076|3.5525931595869|3.5525931595869|3.5525931595869|3.5525931595869|3.5525931595869|3.5525931595869|3.5484368270312|3.5438186797472|3.5286874145238|3.5229859981237|3.5166510910125|3.514612300565|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623||3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4549960607398|-3.9752591651997|3.7632666406941|3.6047407585064|3.5774897422701|-3.7543724228971|-3.7543724228971|-3.7543724228971|-3.7543724228971|-3.7543724228971||||-3.7593027143603|-3.7920030122471|-3.8072255855879|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185||3.5772896051333|3.5772896051333|3.5772896051333|3.5772896051333|3.5772896051333|3.5772896051333|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5373107217589|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6786813053254|-3.6786813053254|-3.6786813053254|-3.6802556247055|-3.6802556247055|-3.6802556247055|-3.6852840417557|-3.7008711622747|-3.7370790559486|-3.739247590592|-3.739247590592|-3.739247590592|-3.739247590592|-3.739247590592|-3.739247590592|-3.739247590592|-3.739247590592|-3.739247590592|||||||-3.739247590592|-3.739247590592|-3.739247590592|-3.739247590592|-3.7798289480082|-3.7798289480082|-3.7798289480082|-3.7798289480082|-3.7798289480082|-3.7798289480082|-3.7798289480082|-3.8320322635297|-3.8883690704376|-3.935965656072|-3.9383527011416|-3.9383527011416|-3.9581696689948|-3.9971998177416||3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|3.7223987996912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9827935485586|-3.9842150110386|-4.0091277248752|-4.0168085371004|-4.0670095190457|-4.1056290699439|-4.1056290699439|-4.1256988659388|-4.1868876632591|3.6795691454256||||||3.5011881682437|3.3463200168655|3.2606420434607|3.2606420434607|-3.4016643550752|-3.4016643550752|-3.4016643550752|-3.4016643550752|-3.4016643550752|||-3.4105115749657|-3.4105115749657|-3.4283461944063|-3.4614957588469|-3.4888841727879|-3.5147334959657|-3.5147334959657|-3.5374817877512|-3.5627574555853|-3.5736193251586|-3.6067992793163|-3.6917046064423|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4692935647302
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.35743178319|15.35743178319|15.35743178319|15.35743178319|15.301591438178|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301||15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.16578362945|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864||||-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864||-16.685822843232|-16.685822843232|-16.685822843232|-16.795359000804|-17.05539863335|-17.918220760943|16.505866312847|16.4690355858|16.4690355858|16.4690355858|16.4690355858|16.4690355858|16.178373822546|16.152081711399|16.094536180085|16.070789558987|16.070789558987|16.070789558987|15.861432533904|15.724925232645|15.611265089183|15.611265089183|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|||||||15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.576750815959|15.550727718523|15.550727718523|15.550727718523|15.550727718523|15.550727718523|15.550727718523|15.550727718523|15.550727718523|15.550727718523|15.550727718523||15.550727718523|15.21245327831|-16.70351408986|-16.70351408986|-16.70351408986|-16.70351408986|-16.70351408986|-16.70351408986|-16.76001574229|-16.963906412112|-17.098218152537|-17.098218152537|-17.12227876833|-17.12227876833|-17.12227876833|-17.12227876833|-17.12227876833|-17.12227876833|-17.123088181581|-17.200097574753|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.518631164978|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.698308409827|-17.702008871653|-17.923899019668|-18.590443333994|16.281635968552|16.281635968552|16.281635968552|16.281635968552|16.281635968552||||||15.550151631419|14.964058184165|14.597286621219|14.583095726577|13.87621798472|-15.357854291936|-15.357854291936|-15.357854291936|-15.357854291936|||-15.357854291936|-15.357854291936|-15.357854291936|-15.576504624707|-15.619450265414|-15.88994453378|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.513635411062|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.941954058607|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292||-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-14.114372310298|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915||||-14.130461197915|-14.130461197915|-14.167179246548|-14.48853227364|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-15.432179528791||-16.1474219233|-16.2821351588|-16.33146283806|-16.33146283806|-16.796625642651|-16.957917986836|-17.092686134937|-17.235207034882|14.959897225939|14.959897225939|14.959897225939|14.959897225939|14.959897225939|14.959897225939|14.147664063333|13.927404449117|13.547446744233|13.547446744233|13.547446744233|13.547446744233|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.330124227351|13.081249917156|13.065555152342|13.065555152342|12.985061496546|12.958401302552|-14.615683816435|-14.615683816435|-14.615683816435|||||||-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-14.615683816435|-15.209648422138|-15.350720568648|-15.374689866162|-15.375844970267|-15.375844970267|13.419955269077|13.419955269077||13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.419955269077|13.167172237213|13.014216593186|13.014216593186|13.014216593186|13.014216593186|13.014216593186|12.910713935537|12.910713935537|12.910713935537|12.910713935537|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.171915691029|11.483239404505|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492||||||11.044167697866|10.378519787214|10.007185540844|10.007185540844|9.5479836312148|9.2205373277502|9.0939301374044|8.8321447772544|8.7873833359129|||8.5137592621254|-10.101990328839|-10.101990328839|-10.101990328839|-10.223322668132|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.367355629815|-10.367355629815|-10.367355629815|-10.367355629815
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5392565369925|3.5392565369925|3.5392565369925|3.5152850416326|3.4597610662407|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.69452617284|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.718753032436|-3.7385840206848|-3.7385840206848|-3.7467600404672||-3.7939630231068|-3.7939630231068|-3.8605144377997|-3.8692770765213|-3.8692770765213|-3.9230857476027|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919||||-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.9986710500872|-3.9986710500872|-3.9986710500872|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984||-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.1025571398901|3.5754499829764|3.5754499829764|3.5754499829764|3.5754499829764|3.5754499829764|3.5754499829764|3.3704999858533|3.3033332920853|3.3033332920853|3.2914814261136|3.2510904898839|3.192878232024|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|||||||-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.4426925436859|-3.4858274809416|-3.4858274809416|-3.4858274809416|-3.4858274809416|-3.4858274809416|3.2216471923319||3.2216471923319|3.2216471923319|3.2216471923319|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1451212297458|3.1369083390177|3.1369083390177|3.1369083390177|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.0935283592861|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4209428104419|-3.4209428104419|-3.4209428104419|-3.4332697295103|-3.4580774067677|3.1339660662734|3.1339660662734|3.1339660662734|3.1339660662734|3.1339660662734||||||2.9599622243338|2.7694025959895|2.6654472843724|-2.8488868556548|-2.8488868556548|-2.8488868556548|-2.8488868556548|-2.8488868556548|-2.8488868556548|||-2.8672659374953|-2.8672659374953|-2.8672659374953|-2.8725177157456|-2.890019680453|-2.9416884993984|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-3.0176886876335|-3.0657650982793|-3.1164056764108|-3.1311524603596|-3.1311524603596
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||-4.5582086438636|-4.5950106478891|-4.5950106478891|-4.6439006170918|-4.684889643423|-4.6865438808249|-4.7517154072442|-4.7752396105305|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.9405834527231|-4.9534260267921|-5.0121400350671|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324||4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|||||4.5524770450324|4.5524770450324|4.5524770450324|4.4771969265111|4.4329963465937|4.3091585811121|4.3091585811121|4.3091585811121|4.2096205481934|4.1807041885735|4.1807041885735|4.1574492721956|4.0409990484977|4.0409990484977|4.0409990484977|4.0409990484977|4.0409990484977||4.0409990484977|3.9066654240052|3.8240728681795|3.7179910834326|3.7179910834326|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.569302000642|3.4813603864778|3.4813603864778|3.4292892600286|-4.0475944842076|-4.0475944842076|-4.0475944842076|-4.0475944842076|-4.10087279962|3.5460038209492|3.5460038209492|3.5460038209492|3.5460038209492|3.5460038209492|3.5460038209492|3.5460038209492|3.5460038209492|3.528893049617|3.3582144932166|3.2578114353764|3.2578114353764|3.2578114353764|2.9942348889894|2.7491496991655|2.64238869609|2.5682096421891|2.4835661848578|2.4167403071228|||||||2.408724644425|2.408724644425|2.408724644425|2.3926847454973|2.3926847454973|2.2779829498869|2.241275371929|2.241275371929|2.1403059847046|2.1258955141889|2.1158021136399|2.1158021136399|2.1158021136399|2.1158021136399|2.1158021136399|2.1158021136399|2.1158021136399|2.1158021136399||2.1075580831232|1.9517310720751|-2.3036066429277|-2.3036066429277|-2.3036066429277|-2.3036066429277|-2.3036066429277|-2.3036066429277|-2.3036066429277|-2.3036066429277|-2.3036066429277|1.9537589676727|1.9537589676727|1.9537589676727|1.9537589676727|1.9537589676727|1.9086210868479|-2.1598300116854|-2.1598300116854|-2.1598300116854|-2.1598300116854|-2.1598300116854|-2.1598300116854|-2.1598300116854|-2.1598300116854|-2.2286999443722|-2.2585555888495|-2.2983950550116|-2.3465500733098|-2.3816050728702|-2.3816050728702|2.0016726311706|2.0016726311706|2.0016726311706|2.0016726311706|1.9924139641681|1.8932378052515|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1911475853419|-2.1911475853419|-2.1911475853419|-2.1911475853419|-2.2245648891219|-2.2245648891219|-2.2395165331373|-2.2838476007379|-2.2838476007379|-2.320386211651|-2.3854193497467||||||-2.3854193497467|-2.3854193497467|-2.3854193497467|-2.3854193497467|-2.3854193497467|-2.4253199070588|-2.4253199070588|-2.4253199070588|-2.4253199070588|||-2.5575777126567|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.1659423144519|2.02382472178|1.9320275984502|1.9281100855751|1.9281100855751|1.9281100855751|1.9281100855751|1.9045666971122|1.8066872567202|-2.1138809509437|-2.1138809509437|-2.1138809509437
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||21.406825479138|21.406825479138|21.406825479138|21.406825479138|21.406825479138|21.406825479138|21.321006869256|21.321006869256|21.321006869256|21.321006869256|21.220504029518|21.220504029518|20.789054018738|20.789054018738|20.789054018738|20.789054018738|20.789054018738|20.787282738953|20.007535812887|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-22.214758087108|-22.667236137|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167||20.147512364167|20.147512364167|19.867792473654|19.231435734277|18.149373856126|17.913192050257|17.854657880243|17.824468611929|17.824468611929|17.824468611929|17.604503690493|17.604503690493|17.604503690493|17.604503690493|17.346671487769|17.134594778318|17.134594778318|17.109549367979|16.934499780949||||16.688333556184|16.292036530187|15.730596962693|15.728926261924|15.728926261924|15.728926261924|15.204361686731|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.813929616751|-18.711588819095||-19.970703692196|-19.970703692196|-19.970703692196|-20.004671303164|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.372091196287|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.036041699406|18.036041699406|18.036041699406|18.036041699406|18.036041699406|18.036041699406|17.849372935585|17.849372935585|17.589303838204|17.379560726166|17.379560726166|17.379560726166|17.379560726166|17.379560726166|17.379560726166|17.379560726166|17.052289822896|16.987085087309|16.987085087309|16.769506730934|-18.467833091454|||||||-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.467833091454|-18.913991918334|-18.913991918334|-18.921102301024|-18.993447162203|-19.002719086069|-19.196353455007|-19.559837257001||-20.192042574985|-20.479490423317|-20.594864220115|-20.594864220115|-20.594864220115|-20.702486408459|-20.702486408459|-20.833995711051|-20.833995711051|-20.852772062844|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.365164402482|17.245182703333|16.95687060709|-18.712804249187|-18.712804249187|-18.712804249187|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.887836806315|-18.887836806315|-18.887836806315|-18.887836806315|-18.889993965206|-18.889993965206|-18.889993965206|-18.889993965206|-18.889993965206|-18.946661008263|-19.512401065191|-19.609890470858|-19.952655591298|17.596055031738|17.596055031738|17.596055031738||||||16.404505942619|15.51333906734|14.969122799385|14.969122799385|14.712107669783|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|||-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.043456489266|-16.248980115071|-16.248980115071|-16.248980115071|-16.248980115071|-16.248980115071|-16.248980115071|-16.313311442418
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||6.5443624649668|6.5443624649668|6.5443624649668|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.2041677779093|6.0020550316014|6.0020550316014|6.0020550316014|6.0020550316014|6.0020550316014|5.943394482736|5.9159938368579|5.8377015891955|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657||-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657||||-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3848317719878|-6.6287016446261||5.9641001317264|5.9641001317264|5.9641001317264|5.9641001317264|5.9641001317264|5.9641001317264|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8060886416516|5.8060886416516|5.7178760141887|5.6967606125984|5.6967606125984|5.6291784775161|5.5189858586581|5.5189858586581|5.4055396352644|5.0994886330361|5.094059979915|5.094059979915|||||||4.918955392307|4.8505642316613|4.8505642316613|4.8505642316613|4.8505642316613|-5.5102092572703|-5.5102092572703|-5.5102092572703|-5.5102092572703|-5.5102092572703|-5.5102092572703|4.9676809145013|4.9676809145013|4.9676809145013|4.9676809145013|4.9676809145013|-5.5157348378477|-5.518038880381||-5.613932198455|-5.667146782268|-5.6743788329036|-5.6743788329036|-5.7370873123706|-5.7523193525275|-5.8092434590614|-5.8730486438845|-5.888387314277|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-6.0369600621471|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3577503753169|5.3577503753169|5.2591669109645|5.194630122536|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8959953570062|-5.9707969882967|-5.9707969882967|-6.0764411002267|5.3462399829904|5.3462399829904|5.3462399829904||||||5.0069335157651|4.6827039646857|4.4635599639408|-4.8466928082002|-4.8466928082002|-4.8466928082002|-4.8466928082002|-4.8466928082002|-4.8466928082002|||-4.9218811544326|-4.9297914603791|-4.9297914603791|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5399200774313
07752|100419|/equities/electro-optic|SHANGHAICOMP||18.056213959716|18.056213959716|18.056213959716|18.056213959716|16.960239313998|15.920386377644|15.920386377644|15.920386377644|15.920386377644|15.515984711461|15.196093013344|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.732596209766|14.583452522904|14.583452522904|13.441058172286|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633||13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|12.699310198435|12.626456038829|12.452970595856|12.452970595856|12.194411484952||||11.988790636322|11.502545547773|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.38596313564||-14.096070481318|-14.29709275893|-14.29709275893|-14.29709275893|-14.486843075915|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.274657454491|11.674619054794|11.492246807285|11.492246807285|11.492246807285|11.492246807285|11.492246807285|11.492246807285|11.492246807285|11.492246807285|11.492246807285|11.492246807285|10.71971844376|10.213020204845|10.083356088337|10.082106005921|10.082106005921|10.058896402977|10.058896402977|10.000996064767|9.8987606715082|9.8987606715082|9.4632759958736|9.4632759958736|9.4632759958736|||||||9.4632759958736|9.4632759958736|9.0008596396882|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.727962027798|-10.757916663912|-10.757916663912|-11.105462894205|-11.47995891545||10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|9.8752322328654|9.4125747920182|9.4125747920182|9.4125747920182|9.3367495273116|9.3097215465443|-10.942759299005|-10.942759299005|-10.942759299005|-10.942759299005|-10.942759299005|-10.942759299005|9.4889928477449|9.4889928477449|9.4889928477449||||||8.7022144681262|8.2430158065477|7.9508829497897|-8.6863752781834|-8.6863752781834|-8.6863752781834|-8.6863752781834|-8.6863752781834|-8.6863752781834|||-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.759231590682|-8.7902574268246|-8.8002861039798|-8.9580957643368|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153
07753|100483|/equities/north-joint|SHANGHAICOMP||22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|21.703543460309|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.748860455848|20.748860455848|20.748860455848|20.748860455848|20.748860455848|20.63095548561|20.416062545012|19.863958569843|-22.26517514345|-22.26517514345|-22.26517514345|-22.26517514345|-22.440194650457|-22.816327037597|-23.005364248249|-23.232627256152|-23.466252388156|-23.783058022566|-24.205064825557|21.279558860992|21.279558860992|21.279558860992|21.279558860992|21.279558860992|21.279558860992|21.279558860992||21.279558860992|21.279558860992|21.279558860992|20.765066265767|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.697360046564|18.800955463182||||18.410506328754|17.679451607789|17.259946769173|16.969384981189|16.640428252788|16.348253245454|16.241393084108|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.991377553733|-18.655974504453||-19.399376711174|-19.399376711174|-19.399376711174|-19.399376711174|-19.817293913035|18.204149387447|18.204149387447|18.204149387447|18.204149387447|18.204149387447|18.184053789871|18.069998996901|18.069998996901|18.069998996901|18.069998996901|18.069998996901|18.069998996901|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.988354798743|17.760393801209|-19.073602951379|-19.073602951379|-19.073602951379|||||||-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.073602951379|-19.106383352901|-19.106383352901|-19.106383352901|-19.119484619625|-19.119484619625|-19.594983635487|-20.048315324322||-20.32146187837|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.327259646861|18.299394008809|18.299394008809|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|17.980014474102|17.697793597323|17.647276841984|17.647276841984|17.521230090427|17.521230090427|17.521230090427|17.521230090427|17.308033056576|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519||||||16.354161262092|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|||-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.806636516135|-17.806636516135|-17.967525814515|-17.967525814515|-17.967525814515|-18.056695724573|-18.495772760274|-18.813636374874|-19.15626321943|-19.720848784528|16.899955976083|16.899955976083|16.899955976083|16.899955976083
07754|100615|/equities/north-navigati|SHANGHAICOMP||14.954711278192|14.954711278192|14.954711278192|14.466346881911|13.880940488229|13.747091257338|13.747091257338|13.747091257338|13.747091257338|13.571212569612|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.292085787402|13.292085787402|12.922873069562|11.138747958914|11.036602308445|11.036602308445|10.887335196792|10.838994592868|10.838994592868|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498||10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.661555836844|10.581173179599|10.516858734524|-11.491979376051||||-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.787754499883||10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.378532982897|10.307813645547|10.176459843522|9.9632882085179|9.9447123453084|9.9447123453084|9.9447123453084|9.9447123453084|9.9447123453084|9.9447123453084|9.8485692789228|9.8317434313199|9.8197144934757|9.6757940660167|9.6221399435708|9.6221399435708|9.6221399435708|9.6221399435708|9.6221399435708|9.6221399435708|9.6221399435708|9.6221399435708|9.3968217250715|9.2942461301894|9.2507102109849|||||||9.2507102109849|9.2507102109849|9.2507102109849|9.2507102109849|9.2507102109849|9.2507102109849|9.1457886803878|9.1308760233204|9.0843070422589|9.0503410669365|8.9854835811709|-10.043811754184|-10.043811754184|-10.043811754184|-10.043811754184|-10.043811754184|-10.263679190694|-10.551865917907||-10.807629009602|-10.964587949511|-11.02731977436|-11.073132949107|-11.214592409392|-11.403991540559|-11.428780640932|-11.428780640932|-11.428780640932|-11.526423178086|-11.619358603567|-11.662702879249|-11.662702879249|-11.662702879249|-11.662702879249|-11.662702879249|-11.662702879249|-11.812157486244|-11.812157486244|-11.812157486244|-11.812157486244|-11.812157486244|-11.812157486244|-11.812157486244|-11.812157486244|-11.812157486244|-11.850730629281|-12.131416206594|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.2689613722|-12.2689613722|-12.2689613722|-12.2689613722|10.232391377285|10.232391377285|10.232391377285||||||9.207657200313|8.5468417342244|8.2248040344168|8.2248040344168|8.1416099044337|8.1416099044337|7.9867884817668|7.9481962746245|7.9481962746245|||7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8692734688887|7.6391929487795|-8.8029712447892|-8.8029712447892|-8.8949679279073|-9.0267768280818|-9.0267768280818|-9.0267768280818|-9.0267768280818|-9.1319741029556|-9.2216381252933
07755|101149|/equities/northern-unite|SHANGHAICOMP||6.8705625982946|6.8705625982946|6.8705625982946|6.8705625982946|6.8705625982946|6.8145143424875|6.766452891265|6.766452891265|6.766452891265|6.7260587553566|6.7140846581598|6.7140846581598|6.6918510720426|6.6918510720426|6.6918510720426|6.6915012250669|6.6866680659991|6.6496312130536|6.5629233507145|6.4735472148128|6.4735472148128|6.4561635857895|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.3923254117017|6.3277475226373|6.3277475226373|6.2974040082024|6.2974040082024|6.2343381302143|6.2086889793579||6.2086889793579|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.0887356819754|6.0102621782759|5.9614021236078|5.9255170270266|5.9255170270266|5.9255170270266|5.9255170270266|5.9255170270266|5.8989076001183|5.8337863134825|5.7364294713828||||5.7309471197594|5.7309471197594|5.7309471197594|5.7309471197594|5.7145023016857|5.7145023016857|5.7139624460193|5.7139624460193|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.4981902480167|-6.757433560164||-6.880408276194|-6.880408276194|-6.880408276194|-6.880408276194|-6.9673558972423|-6.9673558972423|-6.9737286327221|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.1375385067426|-7.1567091700725|-7.1930102769194|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.4771817773467|6.3035353653834|6.1828170345013|-6.711680200947|-6.711680200947|-6.711680200947|||||||-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.711680200947|-6.9546447101044|-6.9864881879736|-6.9864881879736|-6.9864881879736|-6.9894309713498|-7.2560343691657|-7.4478159954095||-7.5853511812449|-7.7370566794343|-7.8728407962529|-7.8883209582012|-7.8883209582012|-7.8883209582012|-8.2531343429001|6.9060520797883|6.9060520797883|6.9060520797883|6.9060520797883|6.9060520797883|6.7545023659771|6.562780404522|6.5147558323034|6.5052845336208|6.4603162448946|6.410351082279|6.2872579545174|6.2872579545174|6.2872579545174|6.2076170139234|6.2076170139234|6.2076170139234|6.1503915674796|6.1503915674796|6.0895836909435|6.0895836909435|6.0895836909435|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.8307081714657|-6.9507871220936|-7.0775410412009|6.0293988918535||||||5.710443282047|5.4999369249511|5.3590579515828|5.3590579515828|5.1600643005783|5.0700714154171|5.0667966587383|5.0667966587383|5.0667966587383|||5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0451677630811|5.0451677630811
07756|100365|/equities/china-kinwa|SHANGHAICOMP||-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6583184874914|-6.6583184874914|-6.7387885091803|-6.7387885091803|-6.764183294393|-6.764183294393|-6.7690922547462|-6.9056583034862|-7.032397917892|-7.179886981277|-7.3159852783198|-7.3636628481906|-7.3636628481906|-7.3636628481906|-7.3685144686215|-7.4200158939883|-7.4689067057023|5.842389474588|5.842389474588|5.842389474588|5.842389474588|5.4498773529324|4.9798634531535|4.5748483872455|4.398720394245|3.9063560815556|3.4676177470665|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.1411867170338|3.1411867170338||3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1352074310519|3.1075550884147|3.1075550884147|3.1075550884147|3.1075550884147|3.1075550884147|3.0300612416686|-3.4844081377001|-3.4844081377001|-3.4844081377001|-3.4844081377001||||-3.4844081377001|-3.4844081377001|-3.5971201233303|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.7338564207298|-3.8503958704453||-4.0709954502826|-4.1077727214766|-4.1291919302358|-4.139102175436|-4.2540024680137|-4.3161138740115|-4.3584597736523|-4.3655110100823|-4.3905677110969|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0075783040813|3.9519727724312|3.9519727724312|3.9519727724312|3.7760806103016|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|||||||-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.1189828359857|-4.2160282582162|-4.2160282582162|-4.2160282582162|-4.2160282582162|-4.2160282582162|-4.3005870415236|-4.3984300376602||-4.5293664669138|-4.54427540078|-4.54427540078|-4.54427540078|-4.6153058450999|-4.7208954141739|-4.783217170305|-4.8541302973109|-4.8895891567157|-5.0095436462744|-5.1007329633923|-5.1007329633923|-5.1668805125931|-5.1668805125931|-5.1668805125931|-5.1668805125931|-5.1668805125931|-5.1668805125931|-5.1668805125931|-5.2043115036994|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.3040999992432|-5.3040999992432|-5.3941953082433|4.5812241167232|4.5812241167232|4.5812241167232|4.1658046345362|3.7142274225696|3.6335858067918|3.4906509939221|3.4860743403059|3.4860743403059|3.4860743403059|3.4860743403059|3.4860743403059|3.475638177618|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.9670852133507|-4.0778724031178|-4.1031915961071|-4.1896574296735|3.6159775548481|3.6159775548481|3.6159775548481||||||3.2766415999226|2.9151574821265|2.7257305086753|2.6808116370993|-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0273225214292|||-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0436917572341|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.2135864309128|-3.2350960364669|-3.2387791487123|-3.2387791487123|-3.2387791487123
07757|100725|/equities/offshore-oil|SHANGHAICOMP||5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.346923537047|5.3052145633969|5.3052145633969|5.3052145633969|5.3052145633969|5.3052145633969|5.3052145633969|5.2746828831869|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|-5.4394064185075|-5.4394064185075|-5.4394064185075|-5.4394064185075|-5.4394064185075|-5.4415627582263|-5.4496452169888|-5.4496452169888||-5.452346211252|-5.452346211252|-5.452346211252|-5.452346211252|-5.4531623584003|-5.4807358827823|-5.4953624984501|-5.4953624984501|-5.4953624984501|-5.4953624984501|-5.5320695264337|-5.5675619538784|-5.5675619538784|-5.5675619538784|-5.5675619538784|-5.5675619538784|-5.6000687740644|-5.6747762419069|-5.6747762419069||||-5.713640395942|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7865883268307||-6.1028758593611|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.5903731434352|5.3659701975194|5.2799668479857|5.2763170902741|5.2763170902741|5.0109079353028|-5.2208373684062|-5.2208373684062|-5.2208373684062|-5.2208373684062|-5.229263691811|-5.2336263973494|-5.2756958624809|-5.2950727959182|-5.2950727959182|-5.2950727959182|-5.2950727959182|-5.298414100067|-5.3176822539349|-5.3307581076114|-5.3480644368561|-5.3884049944781|-5.4315492347315|-5.4315492347315|-5.4422770292047|-5.499752312952|-5.5480582780901|-5.5639533276098|-5.6249482890784|-5.6354980756639|-5.640368076239|-5.640368076239|-5.6519181228766|||||||-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.6519181228766|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989||-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7300026772989|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7376934180541|-5.7384955379756|-5.7384955379756|-5.7384955379756|-5.8861061437695|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.9669886843891|-5.9669886843891|-5.9669886843891|-5.9913423924413|-5.9913423924413|-5.9913423924413|-6.0342694817613|-6.0664106539698|-6.0897664027709|-6.0897664027709|-6.2064070654465|5.5180883699432|5.5180883699432|5.5180883699432|5.5180883699432|5.5180883699432||||||5.2628759337547|4.9026395692961|4.8015924342052|-5.2288725034703|-5.2288725034703|-5.2288725034703|-5.2288725034703|-5.2288725034703|-5.2637471508438|||-5.2901266091392|-5.2901266091392|-5.2901266091392|-5.3590296631969|-5.4139219529007|-5.5249131262936|-5.5843477051168|-5.6170532748334|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||31.419266750375|31.419266750375|31.419266750375|31.419266750375|30.770851402327|29.160946189081|28.802163983623|28.750264628483|28.750264628483|28.241499515905|28.241499515905|27.666111200534|27.259011923696|27.237235691178|27.22960571081|27.22960571081|27.22960571081|27.22960571081|27.006725707539|27.006725707539|27.006725707539|27.006725707539|27.006725707539|27.006725707539|27.006725707539|26.744414489074|26.744414489074|26.403794465907|25.187549576106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106||-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106||||-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.644401876351|-30.553779964337||-33.138859827892|-33.138859827892|-33.138859827892|-33.138859827892|-33.246511547185|-33.405568538349|-33.829520369284|-34.564470056537|-34.564470056537|-35.272188667725|-35.812204211465|-35.812204211465|-35.812204211465|-35.812204211465|-35.812204211465|-35.812204211465|-36.317449721486|-36.675499872798|-37.631111202896|-38.145709228368|-38.145709228368|-38.145709228368|-38.243008189568|-38.847232771327|31.863304767007|31.863304767007|31.863304767007|31.863304767007|31.863304767007|31.863304767007|31.863304767007|31.863304767007|31.863304767007|31.863304767007|31.576421053968|31.576421053968|31.576421053968|31.009354785374|30.579837802705|29.769142557|29.769142557|29.769142557|||||||29.769142557|29.769142557|29.769142557|29.769142557|29.406822867763|28.888138554242|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241||28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.287152105241|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|27.777606176835|25.856784475625|25.44142663565|24.184362703856|22.293826274524|22.293826274524|22.293826274524|22.293826274524|21.590201995388|21.590201995388|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.753364163481|23.145938606523|23.145938606523|23.145938606523|23.145938606523|23.145938606523|22.524931823172||||||20.461035104767|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|||19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|18.681213258973|-20.472505841987|-20.472505841987|-20.472505841987|-20.472505841987|-20.472505841987|-20.472505841987|-20.563894998516|-20.835994892082|-20.936104965168|-21.159561051216|-21.248955714797|-21.363242601553|-21.363242601553|-21.363242601553
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||-56.339185996964|-57.561316697812|-59.077574854665|-59.58841443677|-60.64874150133|-60.64874150133|56.472756080404|56.123619164113|55.220687112415|54.675206300511|54.464021022756|54.464021022756|54.464021022756|54.464021022756|54.464021022756|54.464021022756|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.500789432223|-58.500789432223|-59.146989588931|-60.064987559003|-60.864987685595|-61.132763679727|-61.36376333071|-61.36376333071|-61.36376333071|-62.340292928763|-63.793102686215|-64.807338547495|60.933804933302|60.933804933302||60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302||||60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.89256312237|59.298704731121|59.298704731121|59.298704731121|59.298704731121|59.298704731121|58.605782627677|-68.116069176051|-68.116069176051||61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-69.669428238639|-69.669428238639|-69.669428238639|-69.669428238639|-69.669428238639|||||||-69.669428238639|-69.669428238639|-69.669428238639|-70.282240820606|-70.282240820606|-70.282240820606|-70.282240820606|-70.586624915652|-70.586624915652|-70.586624915652|-71.471248422787|-73.869169008649|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223||65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|65.681036761223|64.536591286054|64.536591286054|62.600654543099|62.017326786926|62.017326786926|62.017326786926|61.766475733574|61.529414769076|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|58.993213164862|58.993213164862|58.993213164862|58.993213164862|58.993213164862|58.993213164862|58.993213164862|57.581349147753|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407||||||53.968334166407|48.223703349298|42.704113815301|42.371236852002|40.895263940308|39.608626981812|-46.50125039119|-46.50125039119|-46.50125039119|||-46.50125039119|-46.56471087634|-46.56471087634|-46.56471087634|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-47.858540834379|-49.494489154763|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||17.508231610694|17.508231610694|17.508231610694|17.379262848069|17.379262848069|17.379262848069|17.379262848069|17.379262848069|17.378163961924|17.378163961924|17.112403715493|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.298470038334|-18.401078138263|-18.642863813938|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949||17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.227484740494|16.851649749807|16.55794396724|16.50867417731|16.50867417731|16.50867417731|16.477416392588|16.278241127092|16.081379538729|15.884866323686|15.640962378422||||15.346625398971|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.515111044361|-16.538724857352|-16.538724857352|-16.538724857352|-16.538724857352|-16.538724857352|-16.688582903569|-16.866203792034||-17.613559412889|-17.818954759099|-17.86828348952|-17.899759322598|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.788655550154|16.788655550154|16.66683947474|16.50093234281|16.484925728156|16.152139748814|-17.164192945276|-17.164192945276|-17.164192945276|-17.164192945276|-17.164192945276|-17.164192945276|-17.164192945276|-17.164192945276|-17.164192945276|-17.248558093912|-17.248558093912|-17.248558093912|-17.248558093912|-17.248558093912|-17.311945225648|-17.311945225648|-17.311945225648|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|||||||-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.333772513955|-17.513962906833|-17.513962906833|-17.513962906833|-17.513962906833|-17.513962906833|-17.513962906833|-17.565385829072||-17.565385829072|-17.623206892125|-17.745784749049|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781||||||15.818113755028|15.017903697536|14.265684748929|14.265684748929|13.747427411919|-15.014863264114|-15.014863264114|-15.014863264114|-15.014863264114|||-15.223737464515|-15.479152929085|-15.528502847637|-15.538336755927|-15.633151692478|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-16.134801436379|-16.293112596885|-16.331236028027|-16.369707106828|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883
07761|100913|/equities/orient-group|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.48464967547712|-0.50183297460672|-0.52981440298422|-0.55868267872448|-0.58853631724379|-0.61948478342715||-0.65164976784061|-0.6851664159968|-0.72685155319665|-0.76983508188961|-0.81426118170153|-0.8602902244079|-0.90810022867917|-0.95788916522926|-1.0165434896357|-1.077270560729|-1.1403006373373|-1.205889569226|-1.2743217597439||-1.3525797404662|-1.467310797044|-1.4748281381115|-1.4748281381115|-1.5975868328396|-1.7350964793434|-1.880107191853|-2.039008051877|-2.2044533565362|-2.3827259093213|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.9399038237829|1.8854486591837|-2.1917969709366|-2.1917969709366|-2.1917969709366|-2.1917969709366|-2.1917969709366|-2.1917969709366|||||||-2.2469965821869|-2.3266629186346|-2.4146254423673|-2.4440282851916|-2.5094758570704|-2.5283065438837|-2.5586098198913|-2.5586098198913|-2.5586098198913|-2.5586098198913|-2.5586098198913|-2.661233213745|-2.7136627203638|-2.7136627203638|-2.7136627203638|-2.7136627203638|-2.7930625836292|-2.7930625836292||-2.7930625836292|-2.8911806654311|-3.0546452150717|-3.0884946436765|-3.0955495934887|-3.2428329764917|-3.4125920202019|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|2.6870896668188|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.556328017799|2.7823727880389|2.7823727880389|2.3955219643683|2.3955219643683|2.2972466567457|2.0402740482159|1.8003044662285|1.5770050350613|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206||||||1.3645996234887|1.295110704951|1.2156785422481|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|||1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.1666874598443|1.1135415513184|1.0933795261015|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334
07762|100495|/equities/orient-int|SHANGHAICOMP||7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1155038349145|7.1133374099724|7.1025291353322|7.1025291353322|7.1025291353322|7.1025291353322|7.0589213536687|7.0482977641595|7.0482977641595|6.9925532355322|6.8595036681508|6.8288928067259|6.8089403271583|6.8089403271583|6.8089403271583|6.7799338896967|6.7521489019633|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515||6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.4053848484603|6.4053848484603|6.4053848484603|6.4053848484603|6.3704852130814||||6.3704852130814|6.3704852130814|6.3704852130814|6.3704852130814|6.3704852130814|6.3704852130814|-7.2393395514641|-7.2393395514641|-7.3209330076811|6.5249102088623|6.5249102088623|6.5249102088623|6.5249102088623|6.5249102088623|5.8465667535655|-6.4320161369857|-6.4320161369857|-6.7872401638623||-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9940943932782|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|||||||-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.021942179913|-7.2804914243957|-7.3971494528777|-7.3971494528777|-7.3971494528777|-7.3971494528777|-7.7446100549705|-7.9673447428817||-8.0631607173411|-8.1124009157251|-8.2110011605235|-8.2554953721095|-8.2554953721095|-8.4805503583538|-8.5825386391318|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.3792954055423|7.2064392928673|6.8353845913424|6.8353845913424|6.8353845913424|6.8353845913424|6.8353845913424|6.7715380279239|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.5943856028187|6.570428559898|6.4810317862019|6.3836308297449|6.3836308297449|6.3836308297449|6.3620132733929|6.3620132733929|6.3139038935357|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2454973146607|-7.2788858331231|-7.3943176177904|-7.4064639837394|6.6664839989513|6.6664839989513|6.6664839989513|6.6664839989513||||||6.1099820409185|5.7844246266028|5.5760272738824|5.51614154682|5.3662680664045|5.3545903264718|5.3545903264718|5.3263775593688|5.3263775593688|||5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||10.562997207501|10.562997207501|10.562997207501|10.562997207501|10.562997207501|10.532219420382|10.260244116197|10.228048837858|10.077276164379|9.8319732680216|9.7241881995702|9.7241881995702|9.7241881995702|9.7241881995702|9.6696541209248|9.6185042481982|9.3450048346612|9.3377828486863|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.2338273835882|9.1897483979237|9.1897483979237|9.1897483979237|9.1897483979237|9.1897483979237|9.1897483979237|9.1801312004812|9.1801312004812|9.1801312004812|9.1801312004812|9.1801312004812|9.1801312004812|9.1718291926393|9.1718291926393|9.0898101780159|8.999239162012||8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|-9.3240619200178||||-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.4395132614184||-9.8416812765388|-9.8796459687847|-9.9534956098814|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.173155837205|-10.26385629606|-10.26385629606|-10.26385629606|-10.294839943247|-10.324043834737|-10.324043834737|-10.324043834737|-10.324043834737|-10.324043834737|-10.324043834737|-10.324043834737|-10.324043834737|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|||||||-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.351119398957|-10.510132233176|-10.657755729928|-10.657755729928|-10.753061742003|-10.791735722418|-11.016928542317|-11.32769856261||-11.464748741349|-11.464748741349|-11.464748741349|-11.464748741349|-11.464748741349|-11.464748741349|-11.464748741349|-11.534381585308|-11.534381585308|-11.725424030299|-11.819915854131|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.868491733373|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.216961724159|-11.451827499643|-11.451827499643|-11.451827499643|-11.451827499643|-11.451827499643|-11.451827499643|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.671243147038|-11.916936984749|-12.024930069945|-12.217144089829|11.006331754959|11.006331754959|11.006331754959||||||9.9309239136249|8.9588042615818|8.5432150186049|8.5432150186049|8.2385724187943|8.107806954971|8.107806954971|8.107806954971|8.107806954971|||8.107806954971|8.107806954971|8.107806954971|8.107806954971|8.107806954971|8.107806954971|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0730193228792
07764|101042|/equities/pacific-sec|SHANGHAICOMP||3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8166573878188|3.8166573878188|3.7577867576687|3.7577867576687|3.7563292676248|3.7563292676248|3.7563292676248|3.7563292676248|3.7563292676248|3.7563292676248|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.6652857205714|3.5980951014984|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692||-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7872597331679|-3.7897330649336|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596||||-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.907245914743||3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.7924350929411|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|||||||-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.2148882171488|-4.3032092144066|-4.3553198961041|-4.3553198961041|-4.3585430182084|-4.3585430182084|-4.4833811032622|-4.6254237214558||-4.8515817633196|-4.9135825634718|-4.9135825634718|-4.9135825634718|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-5.0997115103097|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.0223592029177|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9622036279933|-4.9735847154391|-4.9735847154391|-5.1700937393784|4.3681426789208|4.3681426789208|4.3681426789208||||||3.9307138418538|3.5346822181656|3.3656568590155|3.3656568590155|3.0268410911549|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|||-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3491923209246|-3.3785471514658|-3.4244967385349|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||5.4841279328955|5.4841279328955|5.4841279328955|5.4841279328955|5.4841279328955|5.3941761589904|5.3941761589904|5.3941761589904|5.3941761589904|5.3941761589904|5.3757514265798|5.3129880402184|5.3129880402184|5.3129880402184|5.3129880402184|5.2872087926441|5.270231932487|5.2363687026125|5.1609653618183|5.1237468322161|5.1237468322161|5.1237468322161|5.1237468322161|5.1237468322161|5.1237468322161|5.1052740503288|5.0786379629745|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287||5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0291396884542|5.0003578373951|5.0003578373951|4.8526198807869||||4.6229110761388|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.1564477187548|-5.3260529551411||-5.6050588326878|-5.6467320871824|-5.6993605208095|-5.6993605208095|-5.8019266393077|-5.8019266393077|-5.8799184722251|-5.9460206476126|-6.0444671541755|-6.2132971187769|-6.3819718415279|-6.3819718415279|-6.4965511238812|-6.4965511238812|-6.4965511238812|-6.4965511238812|-6.4965511238812|-6.4965511238812|5.7783318551678|5.7783318551678|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|5.0546723122336|4.7913026274286|4.7342249487332|4.6946942380723|4.6602159398194|4.6152400062478|4.4547110184471|4.3007900300335|4.2725443379428|||||||-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.7368813758906|-4.8504237870173|-4.8638043116415|-4.8814490052157|-4.937721302343|-4.954690299909|-5.1468779096788|-5.2876421091497||-5.5412689709597|-5.5754557627136|-5.5754557627136|-5.5960619734057|-5.659513690552|-5.8222370175088|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|-5.8747192318266|5.1884946166948|5.1884946166948|4.5959369977446|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.1196834771159|4.5923680811748|4.5923680811748|4.5923680811748||||||4.2215199238311|3.9172443820647|3.7997160966321|3.7924622225678|3.7005135933465|3.6672373259406|3.6063747101735|-3.9035106552784|-3.9035106552784|||-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.1562948090703|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.7029403066808|-4.7029403066808|-4.7029403066808|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942||-4.742412342942|-4.7682359641528|-4.7719286222961|-4.8732540364295|-4.9408379390538|-4.9431531246834|-5.0373927019628|-5.0398670977762|-5.0398670977762|-5.0442970931983|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303||||4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|3.9298574019396|3.5987303575899|3.5952558871801|3.403062131305|3.402846868722|3.3426074538941|3.3162306717496|-3.7858562381369|-3.7858562381369|-3.7858562381369|-3.9653958779024||3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.3756470224109|3.3590704110481|3.3590704110481|3.1556337704502|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|||||||-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.503248466235|-3.6091649677815|-3.6301833420398|-3.634092665315|-3.6606585588723|-3.7318428453108|-3.9320476117288|-4.0522752539488||-4.1875279232498|3.4457255372773|3.4457255372773|3.4457255372773|3.4457255372773|3.3100932995196|3.3100932995196|3.2017704292267|3.0436338764792|3.0331697421987|3.0331697421987|3.0331697421987|3.0331697421987|3.0331697421987|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|2.8871210181852|2.8195788820739|2.8150876054229|2.805652857827|2.7957253599684|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899||||||2.6326679298386|2.4824764455394|2.4824764455394|2.4824764455394|2.4824764455394|2.4824764455394|2.2860849262428|2.1833146753075|2.1833146753075|||2.1692384814954|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2838595194159|-2.3281773508189|-2.3371919918268|-2.3371919918268|-2.3371919918268|-2.3371919918268|-2.356621178772|-2.356621178772|-2.356621178772|-2.4006901016786|-2.4107668389827|-2.4525186871985|-2.4670724653436|-2.4670724653436
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||-8.8068560259211|-8.9349561642055|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2462525910058|8.1180583178907|7.9824158735342|7.9824158735342|7.9824158735342|7.9824158735342|7.9824158735342|7.9243515406788|7.8559460016026|7.7904962270276|7.7644402416565|7.7153921396737|7.7153921396737|7.7153921396737|7.7153921396737|7.6759910882849|7.6016568940369||7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.1898607277927|6.9837340805329|6.939149297321|6.8918323660826|6.8487437626137|6.8487437626137|6.7338769849905||||6.7338769849905|6.7338769849905|6.7338769849905|6.7338769849905|6.7338769849905|6.6798634724229|6.6642927015721|6.657547271351|6.6383856271152|6.5559843088128|-7.1095549635143|-7.1095549635143|-7.1095549635143|-7.1095549635143|-7.1169196622424|-7.1169196622424|-7.1193551505994|-7.223172263458||6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.5850712544223|-7.0062243157132|-7.0062243157132|-7.0062243157132|-7.0062243157132|-7.0638938294517|-7.0638938294517|-7.0638938294517|-7.0638938294517|-7.0638938294517|-7.1448819225217|-7.2432022961406|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|||||||-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.2515700894887|-7.3728558573783|-7.5192843315403|-7.5781905412429|-7.5781905412429|-7.6029896206054|-7.7699884249538|7.1844587029535||7.1844587029535|7.1788429884467|7.0935101308393|7.0935101308393|7.0862825384244|7.0862825384244|7.0862825384244|7.0862825384244|7.0862825384244|7.0862825384244|7.0862825384244|7.0862825384244|7.0862825384244|7.0862825384244|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8525219926265|-7.9744689474534|-7.9960764525147|-8.0106402898069|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|7.2518119977402|7.2518119977402|7.2518119977402||||||6.5636798459609|6.1418667190957|5.9986006499426|5.9986006499426|5.795667330545|5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|||5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|5.7084677763234|5.7084677763234|5.6877418168662|5.6474907009997|5.5831985376988|5.5831985376988|5.4649362474206|5.4649362474206|5.4356624527629|5.4356624527629|5.4301805412169|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347
07768|101150|/equities/people.cn|SHANGHAICOMP||19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.381360716111|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.344744841501|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.27520252323|19.19754520609|19.19754520609|19.19754520609||19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|-20.835488388526|-20.835488388526||||-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-21.429987878256||-22.454986433909|-22.499613320295|-22.499613320295|-22.527347709806|-22.873164232209|-22.918516114503|-23.090574215021|-23.143969798713|-23.273300145102|-23.516445449141|-23.830494778186|-24.077216564318|-24.429129532863|-24.556789512073|-24.556789512073|-24.556789512073|-24.762024278301|-24.762024278301|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|22.536131526898|21.906256836731|21.858619021131|21.747909438559|21.628787133372|21.230319443981|20.942578465453|20.738419275274|||||||20.261578273763|19.677308718352|-22.264770619698|-22.264770619698|-22.264770619698|-22.264770619698|-22.264770619698|-22.264770619698|-22.264770619698|-22.264770619698|-22.264770619698|-22.909188818741|-22.988689981626|-22.988689981626|-23.019100280522|-23.039000718592|-23.582778737278|-24.364197622109||-25.362442531374|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035||||||20.188089504358|18.99676592098|17.799834124669|17.799834124669|17.104816189987|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|||-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.834172237751|-18.855746892688|-19.175273952216|-19.585859679878|-19.939287397265|-20.069294091932|-20.069294091932
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||30.431453994737|25.394600462664|25.394600462664|25.394600462664|25.394600462664|25.05701103719|25.05701103719|25.05701103719|25.05701103719|24.766122929607|24.477435661876|24.477435661876|24.076596129298|23.821970742867|23.821970742867|23.584412356135|23.409829387838|23.409829387838|23.275365787275|22.895699095735|22.895699095735|22.821332587146|22.557036017205|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.385528737668||22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.134490051883|22.134490051883|22.134490051883|22.126656257464|21.913505990586|20.741826291058|20.741826291058|20.741826291058|20.542130040501|20.542130040501|20.442367288111|20.264851910801|-22.959674179216|-22.959674179216|-22.959674179216||||-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-23.754081844908|-24.921756664495||-26.360013915612|-26.360013915612|-26.360013915612|-26.360013915612|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|23.684467959875|23.684467959875|23.684467959875|22.817741897894|22.463045892002|22.455604496521|22.455604496521|22.455604496521|22.455604496521|22.455604496521|22.010190199091|22.010190199091|21.074100280552|-23.599100006948|-23.599100006948|-23.599100006948|-23.599100006948|-23.599100006948|-23.599100006948|-23.599100006948|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|||||||-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.632535348728|-23.936704514639|-24.169116733489|-24.391254328428|-24.391254328428|-25.048368291528|22.682563430427||22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.682563430427|22.359515329597|21.986323495155|21.986323495155|21.986323495155|21.986323495155|21.986323495155|21.986323495155|21.986323495155|21.661471202909|21.412371986368|21.412371986368|20.965968945797|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.890856837785|20.890856837785|20.890856837785|20.890856837785|20.682535615623|20.682535615623|20.682535615623|20.682535615623|20.57288231754|20.57288231754|20.370425594114|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851||||||19.227022508699|18.304467894322|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|||-20.557081707901|-20.802868640629|-20.86429827766|-21.11533104663|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.783526010415|-22.096637784578|-22.096637784578|-22.182375019499|19.927421571192|19.927421571192|19.927421571192|19.927421571192|19.927421571192
07770|102949|/equities/phenix-optical|SHANGHAICOMP||-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.936230506452|-21.936230506452|-21.936230506452|-21.936230506452|-21.936230506452|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484||20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|19.766405679743|19.599895267531|19.404884741091|19.206696404023|19.206696404023|19.206696404023|19.206696404023|19.136329956632|18.972033522506|18.65559304862|18.493991784572|18.238879341019||||-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-20.028434983846|-20.889371810088||-21.902079301553|-22.185088269663|-22.33794894919|-22.33794894919|-22.907406827368|-22.907406827368|-23.014895355875|-23.189884305194|-23.405427429626|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.664806899279|-23.664806899279|-23.664806899279|-23.664806899279|-23.664806899279|-23.664806899279|-24.377562585638|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.486389763033|21.453766221112|21.344183465183|20.884648451475|-24.009817577951|-24.009817577951|||||||-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951|-24.009817577951||-24.939242126271|-25.185269728551|-25.650299168571|-25.728110420422|-26.300121426269|21.866500760732|21.866500760732|21.866500760732|21.729444929426|20.471604926128|-24.844174623458|-24.844174623458|-24.844174623458|-24.844174623458|-24.844174623458|-24.844174623458|-24.844174623458|-24.844174623458|-24.844174623458|-24.844174623458|-25.091556731915|-25.091556731915|-25.091556731915|-25.091556731915|-25.091556731915|-25.091556731915|-25.091556731915|-26.076173561652|-26.14731455645|-26.14731455645|-26.14731455645|-26.605905329751|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|21.983297511603|21.05533003439|19.955366713355|19.323740436578|19.251933682786|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278||||||17.748665386305|16.892962515206|16.061070084407|15.872300174318|15.480780876988|15.480780876988|15.480780876988|15.011132885064|15.011132885064|||15.011132885064|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179
07771|101102|/equities/tianan-coal|SHANGHAICOMP||-8.9852872546915|-8.9852872546915|8.1333452262667|8.1333452262667|8.1333452262667|8.1333452262667|8.1333452262667|8.1333452262667|7.689827578839|7.4332940337951|7.4332940337951|7.4332940337951|7.4332940337951|7.4332940337951|7.4332940337951|7.4325490525359|7.3478322085401|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.7208954207273|-7.8004392376842|-7.8777101560105|-7.9357891395874|-7.9819879614852|-8.0505420988955|-8.1050468093993|-8.1517185510134|-8.216909574241|-8.2832330584201|-8.3858147064484|-8.628640021939|-8.628640021939|-8.628640021939|-8.628640021939||-8.628640021939|-8.628640021939|-8.628640021939|-8.628640021939|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6675250392258|-8.6675250392258|-8.6675250392258|-8.6675250392258|-8.6675250392258|-8.7078057241771|-8.7163307812169|-8.7163307812169|-8.7163307812169||||-8.7163307812169|-8.7163307812169|-8.7587420442903|-8.7587420442903|-8.8147133698291|-8.8380145353549|-8.8677940680444|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491||8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5761861037992|8.5761861037992|8.5761861037992|8.5090961138168|8.4267737247059|8.3530815814943|8.3445353745322|8.2617058487844|-8.791178952395|-8.791178952395|-8.791178952395|-8.9018656001478|-9.000961593565|-9.0421799595452|-9.0670332387678|-9.0670332387678|-9.0670332387678|-9.0670332387678|-9.1300369319643|-9.1850410100845|-9.2628233297034|-9.3631371771146|-9.399596827433|-9.4573294246698|-9.4862094971016|-9.4862094971016|-9.5139985614573|-9.5139985614573|-9.5139985614573|-9.5139985614573|-9.5139985614573|||||||-9.5139985614573|-9.5139985614573|-9.5139985614573|-9.5139985614573|-9.5861097500893|-9.6812334773907|-9.7253463497409|-9.7253463497409|-9.7253463497409|-9.7253463497409|-9.750385097955|-9.767650132151|-9.8979442966994|-10.032715679652|-10.182461978601|-10.357735370714|-10.37249790004|-10.37249790004||-10.37249790004|-10.37249790004|-10.37249790004|-10.37249790004|-10.439812652014|-10.439812652014|-10.640903251858|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.658022218597|-10.683913343098|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394||||||9.6772987192521|8.8414434134574|8.2999303531758|8.2999303531758|7.8821450551475|-8.9943621795032|-8.9943621795032|-8.9943621795032|-8.9943621795032|||-8.9943621795032|-9.0188420840072|-9.0188420840072|-9.2526020548925|-9.5028911721028|-9.7732125003379|-10.079124896531|-10.109988539868|-10.109988539868|-10.109988539868|-10.109988539868|-10.109988539868|-10.171591256201|-10.171591256201|-10.201767892904|-10.20326200476|-10.20326200476|-10.20326200476|-10.719434255645|-10.719434255645|-10.719434255645
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.013228021524|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.654817946769|-25.77924270985|-26.428046654302|-26.962829323431|-27.340921953674|-27.503358660795|-27.503358660795|-27.503358660795|-27.503358660795|-27.503358660795|-27.503358660795||-27.996583825978|-27.996583825978|-27.996583825978|-27.996583825978|-27.996583825978|-27.996583825978|-28.370397338424|-28.370397338424|-28.370397338424|-28.370397338424|-28.370397338424|-29.007108327585|-29.119084348451|-29.119084348451|-29.362316544597|-29.550911293746|-29.550911293746|-29.550911293746|-29.550911293746||||-29.550911293746|-29.550911293746|-30.519902081755|-31.172668293082|-32.013519740727|-33.105022722512|-33.296570067088|-33.296570067088|-33.610633908025|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242||29.007871073527|29.007871073527|29.007871073527|29.007871073527|27.846522986937|23.780581673039|-27.462336963569|-27.462336963569|-27.462336963569|-27.636033114474|-27.636033114474|-27.636033114474|-27.636033114474|-27.636033114474|-27.636033114474|-28.017814274939|-28.231313377144|-28.231313377144|-28.74701431672|-28.925015644676|-29.314938339359|-29.314938339359|26.28624880269|26.28624880269|26.28624880269||||||||||22.913053432601|-25.694436783944|-25.694436783944|-25.694436783944|-25.694436783944|-25.694436783944|-25.694436783944|-25.694436783944|||||||-25.701596095998|-25.756701903419|-25.756701903419|-25.756701903419|-25.756701903419|-25.756701903419|-25.756701903419|-25.756701903419|-25.756701903419|-25.756701903419|-25.756701903419|-25.902403712541|-25.902403712541|-25.902403712541|-26.030559958094|-26.030559958094|-26.556733066366|-27.309704284454||-28.325911467849|-28.325911467849|-28.325911467849|-28.325911467849|-28.325911467849|-28.325911467849|-28.325911467849|-28.325911467849|-28.325911467849|-28.519346706932|-28.658162109129|-29.107958255071|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.329498655731|-29.987775360142|-30.214194865795|-30.601682127487|-30.601682127487|-30.601682127487|-30.601682127487|-30.601682127487|27.077233378303|27.077233378303|27.077233378303|27.077233378303|24.780259839045|24.174732569574|23.958928471875|23.958928471875|23.831587347799|23.668318330277|23.668318330277|22.279796771461|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.727047690753|-24.727047690753|-25.267830911614|22.155360997654|22.155360997654|22.155360997654||||||19.647624242015|18.150138682466|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|||-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.92070451985|-20.131981475979|-20.131981475979|-20.199008178546|-20.199008178546|-20.199008178546|-20.199008178546|-20.199008178546|-20.260564697931|-20.33433872823|-20.33433872823|-20.704820703181|-21.0270239233|-21.384469813663|-21.564411925561|-21.701743113268
07773|100391|/equities/baoshuo|SHANGHAICOMP||7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|6.8828407304621|6.8828407304621|6.8235664909269|6.8235664909269|6.8235664909269|6.8235664909269|6.8064412148622|6.8064412148622|6.8064412148622|6.8064412148622|6.651601159112|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6339390090233|6.5093768759045|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579||-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364||||-6.8468553232364|-6.9737281454065|-7.0563643654694|-7.1110671901543|-7.1110671901543|-7.1468092003107|-7.1468092003107|-7.1468092003107|-7.1468092003107|-7.1468092003107|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.2146980669504|-7.473553594219||7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|6.9547650828145|6.9547650828145|6.9547650828145|6.9547650828145|6.9547650828145|6.9547650828145|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.934384265208|6.9038075226616|6.9038075226616|6.7281193488253|6.5601326617281|-7.2478830678596|||||||-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.2478830678596|-7.4043390204896|-7.4043390204896|-7.4043390204896|-7.4687098320313|-7.5013444750384|-7.714271661184|-7.9219682973201||-8.2794092807035|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.450743242005|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5811858742622|-8.5811858742622|-8.5811858742622|-8.5811858742622|-8.6437492906406|-8.6437492906406|-8.6437492906406|-8.6437492906406|-8.6437492906406|-8.6558326150924|-8.7015834946139|-8.7015834946139|-8.8895371908064|-9.3150411175484|8.1229121598204|8.1229121598204||||||7.3349019854819|6.5437802837464|6.1634323741885|6.1634323741885|5.7771469118299|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|||-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.3104321932888|-6.3499783027436|-6.3499783027436|-6.4210871842466|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.4952739827469|5.4353047336291|5.3464495832336|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.2990057918709|5.2990057918709|5.2638952172776|5.2154393634288|5.2032658216124|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1429761580729||5.1429761580729|5.1429761580729|5.1429761580729|5.1429761580729|5.1429761580729|5.1429761580729|5.1160845416678|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771||||-5.4682193208468|5.1288652124803|5.1288652124803|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3455211892498|-5.3455211892498|-5.3455211892498|-5.3455211892498||-5.4161373998369|-5.4161373998369|-5.4362638687254|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4778074604488|-5.4936749253248|-5.5002811825358|-5.5002811825358|-5.5002811825358|-5.5002811825358|-5.5002811825358|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5439107335702|-5.5568992057056|-5.5568992057056|-5.5568992057056|-5.5568992057056|-5.5568992057056|||||||-5.5568992057056|-5.5568992057056|-5.5568992057056|-5.5568992057056|-5.5771099636523|-5.6262332145338|-5.6433134576645|-5.6433134576645|-5.6433134576645|-5.6433134576645|-5.6592369897461|-5.7541522034116|5.3625952698997|5.3625952698997|5.3625952698997|5.3625952698997|5.3625952698997|5.3625952698997||5.3625952698997|5.3285230773453|5.3285230773453|5.3285230773453|5.3285230773453|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2649506261808|5.2249452196738|5.1899390842275|5.1465991498979|5.132888078905|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015||||||4.7395662377069|4.7395662377069|4.7084068799228|4.660452103638|4.5205023553894|-4.8530456599715|-4.8530456599715|-4.8530456599715|-4.8530456599715|||-4.8530456599715|-4.8530456599715|-4.905050893307|-4.9516744184532|-4.9516744184532|-4.9516744184532|-4.9516744184532|-4.9516744184532|-5.0251935641013|-5.0879930831815|-5.1833255928782|4.8978178548514|4.8978178548514|4.8978178548514|4.8427997341493|4.8427997341493|4.8264440950133|4.781968220808|4.781968220808|4.7038532989311|-4.9983523350957
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07776|101104|/equities/cn-power-const|SHANGHAICOMP||-7.4580007739943|-7.4580007739943|-7.4580007739943|6.9172990726159|6.9172990726159|6.9172990726159|6.6519988826829|6.5855544730379|5.9450606421578|5.3622896490217|4.8711672282127|4.8711672282127|4.8711672282127|4.8711672282127|4.8711672282127|4.8674080875082|4.8243421742831|4.8026026299171|4.7645583738411|4.7572870375408|4.7514300480699|4.7249223010645|4.6948238900456|4.6948238900456|4.6948238900456|4.6948238900456|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6640457304637|-4.8632143134061|-4.8632143134061|-4.8632143134061||-4.8632143134061|-4.8632143134061|-4.8632143134061|-4.8780159281563|-4.8850178505393|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998||||-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998||-5.0341207652474|-5.0341207652474|-5.034578392813|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0651937957403|-5.1279928679595|-5.1435716617413|-5.1435716617413|-5.1817460312124|-5.2508291418548|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|||||||-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.2692469920315|-5.3145043796253|-5.3145043796253|-5.3145043796253|-5.3145043796253|-5.3145043796253|-5.3145043796253|-5.3145043796253|-5.4155606898943|-5.429087036588|-5.429087036588|-5.4750967486459|-5.4973298160851|-5.5792552727925|-5.7236171318941||-5.7345961800923|-5.7345961800923|-5.7345961800923|-5.7345961800923|-5.7345961800923|-5.7345961800923|-5.7345961800923|-5.7345961800923|-5.7345961800923|-5.7495633191668|-5.7495633191668|-5.7756260044931|-5.8456954567034|-5.8741062844681|-5.8770343491212|-5.8770343491212|-5.8770343491212|-5.8770343491212|-5.8770343491212|-5.9450380215794|-5.9538127210589|-5.9538127210589|-5.9884260953988|-5.9884260953988|-5.9884260953988|-6.001584430704|-6.0812050194316|5.5431066226317|5.5431066226317|5.5431066226317|5.5431066226317|5.5431066226317|5.3988974152467|5.3988974152467|5.3972478029401|5.3972478029401|5.3972478029401|5.3972478029401|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099||||||4.9637436508829|4.7219370868134|4.5621524415996|4.5012802639036|-4.6724177952501|-4.6724177952501|-4.6724177952501|-4.6724177952501|-4.6724177952501|||-4.719353344252|-4.7487258140801|-4.7580287925136|-4.7994764371859|-4.8571960709875|-4.9245014483038|-4.9245014483038|-4.9738904430141|-5.0143229645347|-5.1275808724933|-5.209534476551|-5.3233714350424|-5.5093013454766|-5.6225572349066|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.679973789722|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-87.254583339033|-88.112309751839|-88.882487391654|-88.882487391654|-90.024428790613|-91.057695858792|-92.046887814022|-93.140783517715|-93.140783517715|-93.457537564036|-96.196711761418|-97.554083308397|-97.554083308397|-97.877869986625||-98.783747142257|-99.435294701323|-99.435294701323|-99.435294701323|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.362362732872|89.26873319942|89.030259432597|88.853619167322|87.639577835924|87.543302381636|87.543302381636|86.767285992335||||86.767285992335|85.411430864015|82.934926912165|79.12158194844|-81.70379732644|-81.91088971601|-82.557654799202|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-83.422754402388||82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|81.136579370583|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|||||||-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-87.901225089343|-88.278033573663|-88.980034014953|-89.12893014194|-90.293251729027|-91.64139125084||-92.152656419797|-93.502401413435|-94.3504414712|-95.162715611039|-95.71912986391|-96.24792005346|-97.06325528648|-97.06325528648|-97.06325528648|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-100.05573172532|-101.44747813501|-102.08219480267|-102.08219480267|-102.87021626091|-105.02302030563|-107.42168568505|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.29210896096|-108.29210896096|-108.29210896096|-109.88733762725|-110.38029392571|-110.38029392571|-110.38029392571|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-115.83365991304|-121.44739635995|104.09184137234|104.09184137234|104.09184137234|104.09184137234||||||93.878154605062|85.000172342891|75.44865281447|-90.283799167496|-90.283799167496|-90.283799167496|-93.195890422244|-95.303212054989|-95.571343828596|||-97.389275684795|85.433154832994|85.433154832994|85.433154832994|85.433154832994|85.433154832994|85.433154832994|85.433154832994|84.61908270066|84.61908270066|84.57064910669|-90.786178356405|-90.786178356405|-90.786178356405|-91.64268884099|-91.64268884099|-92.295212315592|-92.876903268002|-93.060447821245|-94.128276119878|-94.485278259886
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||14.124721319429|14.124721319429|14.124721319429|14.124721319429|14.124721319429|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.61639914517|-14.614209405667|-14.614209405667|-14.614209405667|-14.614209405667|-14.614209405667|-14.614209405667|-14.636431360547|-14.636431360547|-14.653184800978|-14.653184800978|-14.653184800978|-14.653184800978|-14.653184800978|-14.656871748893|-14.688300949676|-14.688300949676|-14.688300949676|-14.837001171756|-15.128890557474|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.487426973196||13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.272697052262|12.928552187043|12.719502807279|12.558336126164|12.356860138485|12.356860138485|12.356860138485|12.356860138485|12.32680280894|12.32680280894|12.180336297552||||12.1448183733|11.939778570091|11.939778570091|11.939778570091|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011||11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.769674532061|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|||||||-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-12.767715231057|-13.001350155005|-13.240388965749|-13.359876473903|-13.635973594983|-13.641637005629|-13.841263574827|-14.172514644451||-14.392814961346|-14.392814961346|-14.392814961346|-14.392814961346|-14.645350181694|13.078124708613|13.078124708613|13.078124708613|13.078124708613|13.078124708613|13.078124708613|13.078124708613|13.078124708613|12.976805681078|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.172702435937|-14.172702435937|-14.172702435937|-14.172702435937|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.275476224108|-14.521822561064|-14.521822561064|-14.760357924345|13.1137751089|13.1137751089|13.1137751089||||||12.456417082246|11.578240498896|10.86915621161|-11.947659144763|-11.947659144763|-11.947659144763|-11.947659144763|-11.947659144763|-11.947659144763|||-12.219066127543|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.621834752642|-12.807594243777|-12.959549206377|-13.10058188585|-13.10058188585
07779|100500|/equities/qian-water|SHANGHAICOMP||9.8252562904566|9.8252562904566|9.8252562904566|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.595029765252|-10.704477925967|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257||9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9933499422128|9.966600323691|9.966600323691|9.966600323691|9.966600323691|9.9356672509666|9.8566254961339|9.8566254961339|9.7279948496337|9.7279948496337|9.6699942243888||||9.6188826177732|9.4982024402768|9.479669912143|9.429078110372|9.3804663124336|9.3804663124336|9.2989712691912|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.347123941047||9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.3598502873419|9.3598502873419|9.3598502873419|9.3598502873419|9.3598502873419|9.3598502873419|9.0665003192688|8.8538890295851|-9.6176485985945|-9.6176485985945|-9.6176485985945|||||||-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.6176485985945|-9.7641958977498|-9.7641958977498|-9.7900767407186|-9.7900767407186|-9.7900767407186|-10.025641344363|-10.254601476782||9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.1764225686444|9.0381759847699|9.0381759847699|8.9507509034539|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978||||||8.1223037514447|7.7964488966994|7.6317275227505|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|||-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.2045528881395|-8.2317255594824|-8.2396948711181|-8.3318834190131|-8.4129422893937|-8.4129422893937|-8.5832694361403|-8.8003130609256
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||-12.580585908559|-12.580585908559|11.903525439054|11.903525439054|11.903525439054|11.903525439054|11.789472623169|11.699413824412|11.548793528183|11.465881954413|11.440299873371|11.440299873371|11.440299873371|11.440299873371|11.380493799868|11.380493799868|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102|11.305109860102||11.305109860102|11.305109860102|11.199566445527|11.144038355098|11.144038355098|11.144038355098|11.144038355098|11.144038355098|11.144038355098|11.079837740415|11.079837740415|11.079837740415|11.079837740415|11.079837740415|10.893708640727|10.797454178766|10.773059862163|10.773059862163|10.773059862163||||10.773059862163|10.773059862163|10.773059862163|10.773059862163|10.773059862163|10.773059862163|10.773059862163|10.773059862163|10.773059862163|10.737844168375|-11.876692889233|-11.876692889233|-11.876692889233|-11.876692889233|-11.876692889233|-11.876692889233|-11.876692889233|-11.876692889233||-12.123923387849|-12.123923387849|-12.123923387849|-12.123923387849|-12.351025624103|-12.428917985301|-12.439331961347|-12.439331961347|-12.439331961347|-12.439331961347|11.527587951745|11.527587951745|11.527587951745|11.527587951745|11.263431034182|11.141033925055|11.078371089298|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.865151263058|10.832528583249|10.832528583249|10.832528583249|10.832528583249|10.832528583249|10.832528583249|10.832528583249|||||||10.832528583249|10.832528583249|10.832528583249|10.832528583249|10.832528583249|10.832528583249|10.48558737618|-11.764376052919|-11.764376052919|-11.764376052919|-11.764376052919|-11.913751426342|-12.136390437686|-12.223211595309|-12.281346238203|-12.447051009146|-12.847279240255|-13.066421589988||-13.264912748489|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.131904888486|12.10100502475|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.767460903819|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|11.755730071331|-13.746090093888|-13.746090093888|-13.746090093888|-13.757209885313|-13.757209885313|-13.972455409052|-14.259650776581|-14.259650776581|-14.259650776581|-14.328501089631|-14.420260420459|-14.420260420459|-14.420260420459|-14.420260420459|-14.434178024549|-14.559087336084|12.487689092505|12.487689092505|12.487689092505|12.487689092505|12.487689092505|12.487689092505||||||11.984654668026|10.994616511854|9.8812402656698|-11.135894599586|-11.135894599586|-11.135894599586|-11.135894599586|-11.135894599586|-11.135894599586|||-11.353771968052|-11.781412861265|-11.891014493745|-11.988349876184|-12.11872149549|-12.538024278064|-12.725026814561|-12.964474166346|-13.285527031634|-13.747466640596|-13.747466640596|-13.747466640596|-13.747466640596|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422
07781|1043307|/equities/qibu|SHANGHAICOMP||-3.0395891545546|-3.0395891545546|-3.0395891545546|-3.0983199526661|-3.0983199526661|-3.1486888251694|-3.185765368187|-3.2076490423138|-3.2076490423138|-3.2076490423138|-3.2076490423138|-3.2076490423138|-3.2473877426711|-3.3393197056019|-3.4870219491548|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.1997379302452|3.027486549425|2.9810962529181|2.8756625223158|2.7463870210772|2.7463870210772||2.7463870210772|2.7463870210772|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.6875926262729|2.6875926262729|2.6875926262729|2.6875926262729|2.575103084974|2.5278922901468|2.4876581149981|2.3707310841796|2.2297013254427||||2.086334675712|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0015077371114|1.9711197105506|1.9590218825979|1.931135301661|-2.1528274845184|-2.1528274845184|-2.1528274845184|-2.1528274845184|-2.2436971610454|-2.3135524795748||2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1657266548942|2.0980296191982|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3224289642534|-2.3224289642534|-2.3447006486638|-2.3447006486638|-2.3447006486638|-2.3447006486638|-2.3447006486638|-2.3447006486638|-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.3738451749703|||||||-2.3738451749703|-2.3738451749703|-2.3738451749703|-2.4087169866452|-2.4216350155839|-2.4216350155839|-2.4216350155839|-2.4216350155839|-2.4216350155839|-2.4216350155839|-2.4216350155839|-2.5612611988925|-2.6087792027319|-2.6087792027319|-2.6341991279218|-2.6768880391224|-2.7634041905847|-2.7634041905847||-2.7634041905847|-2.7634041905847|-2.7634041905847|-2.7634041905847|-2.7634041905847|-2.7634041905847|-2.7634041905847|2.4565955996069|2.4565955996069|2.4565955996069|2.2895508209371|2.1456118998156|2.1134576860651|2.1087511724254|2.1087511724254|2.1087511724254|2.1087511724254|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.0737249613562|2.0363610321458|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872||||||1.8814918113872|1.8814918113872|1.8814918113872|1.8383779903929|1.8383779903929|1.8383779903929|1.8383779903929|1.832455274254|1.832455274254|||1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.7890086736049|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||-21.084795766513|-21.363732592706|-21.363732592706|-21.363732592706|-21.363732592706|-21.363732592706|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.673526491172|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-22.3867660981|-22.955884271883|-22.955884271883|-23.326538304513|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492||-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492||||-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-24.625403175389||-27.200447993847|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-29.791677689957|25.677744588234|25.677744588234|24.960827201581|23.403141385953|21.376822982276|18.543137799859|17.20904166076|14.462268531029|14.32731110562|14.32731110562|14.32731110562|14.32731110562|14.32731110562|14.32731110562|14.32731110562|14.32731110562|14.32731110562|14.169114364184|14.169114364184|14.169114364184|14.169114364184|14.169114364184|13.337349058298|13.131498629415|12.763279646658|12.763279646658|12.763279646658|12.763279646658|12.595311078786|12.4503462153|12.383717624934|12.311278936673|12.311278936673|||||||12.311278936673|12.311278936673|12.311278936673|12.311278936673|12.311278936673|12.15308769258|-14.080298290412|-14.080298290412|-14.080298290412|-14.080298290412|-14.080298290412|-14.624292957792|-14.624292957792|-14.624292957792|-14.624292957792|-14.704157358624|-14.704157358624|-14.704157358624||-14.704157358624|-14.704157358624|-14.704157358624|-14.704157358624|-14.983507852|12.836131940526|12.836131940526|12.836131940526|12.836131940526|12.836131940526|12.836131940526|12.836131940526|12.836131940526|12.374205794199|12.374205794199|12.374205794199|12.374205794199|12.235589729336|12.235589729336|12.235589729336|12.235589729336|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.204951287682|12.129075617181|12.129075617181|11.88742436818|11.88742436818|11.88742436818|11.88742436818|11.88742436818|11.88742436818|11.284916129948|11.14131649144|11.14131649144|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733||||||10.452927745536|10.001030671546|9.729050839327|9.729050839327|9.6053517041663|9.6053517041663|-10.520489426673|-10.520489426673|-10.520489426673|||-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.609988870688|-10.614986885993|-10.798319116134|-11.007021019744|-11.393356347401|-11.598174439888|-11.627154361068
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.2444224143074|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3884517546123|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.6151846534799|6.5924273207001|6.5797867365595|6.5797867365595|6.5458740203376|6.5329695697093||6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.4349661133316|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143||||-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-7.1213792819885||6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7022681606123|6.7022681606123|6.6130758272618|6.5869452495891|-7.1837953154467|-7.1837953154467|-7.1837953154467|||||||-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.1837953154467|-7.408661319616|-7.530179184678|-7.566865861419|-7.6043403413599|-7.6043403413599|-7.8431559698124|-8.0563036709091||-8.0563036709091|-8.1264483166029|-8.2416092766976|-8.2812325572146|-8.2863692812537|-8.3742991611267|-8.7153326057621|7.3805198479252|7.3805198479252|7.3805198479252|7.3805198479252|7.3805198479252|7.3805198479252|7.3805198479252|7.3805198479252|7.3805198479252|7.3805198479252|7.2489105119261|7.0273537821611|7.0273537821611|7.0273537821611|6.9626156695508|6.9286610030126|6.9286610030126|6.8323638311061|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.8289740651504|-7.875526835483|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-8.0079617359964|-8.0079617359964|-8.1032910720869|7.0427968761007|7.0427968761007|7.0427968761007||||||6.8158855196149|6.4915394778949|6.2919008226431|6.2919008226431|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|||6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|-6.652256807398
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|10.321258610103|10.112769166593|10.112769166593|10.112769166593|10.095854167545|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769||10.046169235769|10.046169235769|10.046169235769|9.6585214959949|9.389375096554|9.389375096554|9.389375096554|9.389375096554|9.240416559902|9.1432405415808|9.116189616411|9.116189616411|9.116189616411|9.116189616411|9.116189616411|8.9491846511014|8.9491846511014|8.9096491545712|8.6068329513377||||8.3525922232542|7.938431652277|7.938431652277|7.938431652277|7.9232574655936|7.9180634501164|7.8509351886406|7.8509351886406|7.8509351886406|7.8509351886406|7.8509351886406|7.8509351886406|7.4427053836865|-8.869175979755|-8.869175979755|-8.869175979755|-8.871862090585|-9.3481800964115||-9.623625322188|-9.623625322188|-9.623625322188|-9.623625322188|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.9044068771102|8.9044068771102|8.9044068771102|8.7480623228563|8.7480623228563|8.7480623228563|8.7480623228563|8.6589579033866|8.5821759356408|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5317715408523|8.5103015107268|8.2520019922383|8.2000019720006|8.1146855198658|8.1146855198658|||||||8.1146855198658|8.1146855198658|8.1146855198658|8.0264545293878|8.0264545293878|8.0264545293878|8.0071658141612|8.0071658141612|7.9259385148379|7.9259385148379|7.9259385148379|7.9259385148379|7.9259385148379|7.9259385148379|7.9259385148379|7.9136368349081|-9.2698310183295|-9.2698310183295||-9.2698310183295|-9.2698310183295|-9.2698310183295|-9.2698310183295|-9.3103681457052|-9.4487421128495|-9.7813802398292|8.5868599678299|8.5868599678299|8.5868599678299|8.5868599678299|8.5868599678299|8.5868599678299|8.5868599678299|8.5868599678299|8.5868599678299|8.5868599678299|8.512622173762|8.4172494658419|8.4172494658419|8.2958329793025|8.1642589697362|8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0039945938438|8.0039945938438|8.0039945938438|8.0039945938438|8.0039945938438|8.002772050682|7.9525244032711|7.9483020496185|7.9483020496185|7.8586686663953|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7709308307095|-8.7793590954698|-8.7793590954698|-8.9126209872472|-8.9195792296979|-9.0739768720835|7.9435362572246|7.9435362572246|7.9435362572246||||||7.5894844526244|7.1377605855678|6.9258450865982|-7.5118865161749|-7.5118865161749|-7.5118865161749|-7.5118865161749|-7.5118865161749|-7.5118865161749|||-7.6304293108882|-7.7238491867453|-7.7238491867453|-7.7238491867453|-7.7238491867453|-7.8359433649282|-7.8877151540364|-7.9135722905889|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-8.0257935775379|-8.0908820378625|-8.1843133224209|-8.2910237051572|-8.2910237051572
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||-26.561211138933|-26.879123402932|-27.14663400927|-27.14663400927|-27.465704391167|-27.924670693792|25.85925462785|25.767504141757|25.070561221384|24.737845000451|24.63172170756|24.63172170756|24.611358876998|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.328537859236|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.753808367888|-25.891239869514|-25.891239869514|-25.891239869514|-25.891239869514|-25.891239869514|-25.991377340333|-26.079308071155|-26.153675439643||-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827||||-26.46233717827|-26.46233717827|-26.63370690774|-26.65078613969|-26.666429442524|-26.732752940242|-26.732752940242|-26.831114282805|-26.831114282805|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256||-28.362302468516|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.241559899246|26.241559899246|26.241559899246|26.241559899246|26.005621817814|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.855035158217|-27.855035158217|-27.855035158217|-27.855035158217|-27.855035158217|-27.855035158217|-27.855035158217|-27.998068746005|-27.998068746005|-28.362854675092|-28.704511446764|-28.704511446764|-28.766310826999|-28.766310826999|-28.886742747181|-28.886742747181|-28.886742747181|-28.948603378792|-29.477337134171|||||||-29.723575213828|-29.723575213828|-29.723575213828|-29.723575213828|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-29.8679618977|-30.306069283849|-30.465256197762||-30.465256197762|-30.465256197762|-30.465256197762|-30.599730049583|-30.64621253955|-30.64621253955|-30.64621253955|-30.64621253955|-30.779680315517|-31.017977679065|-31.019975940708|-31.029974399147|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.669888100673|-31.669888100673|-31.669888100673|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.960863805579|-31.960863805579|-32.399848329543|-32.680491202553|-32.680491202553|-32.882213426387|-33.075792445911|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402||||||27.538938757461|26.74937560457|25.937084488273|25.752871306075|24.867618669862|24.867618669862|24.222354798178|23.598727125437|22.957474596535|||-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-26.227049915426|-26.641976111751|-26.641976111751
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.607117859013|11.51070095125|11.51070095125|11.294112269781|11.279013334272|11.249219945683|11.249219945683|11.249219945683|11.249219945683|11.249219945683|11.249219945683|11.134037128218|11.134037128218|11.006708002894|10.95745303985|-11.762837475449|-11.762837475449|-11.762837475449|-11.762837475449|-11.762837475449|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.288191894595|11.288191894595|11.227017468084|11.227017468084||11.227017468084|11.227017468084|11.089464207346|11.08256084581|11.08256084581|11.08256084581|11.08256084581|11.08256084581|11.045623378177|10.924025725678|10.898917674307|10.801560521294|10.801560521294|10.801560521294|10.788400676702|10.663778970479|10.535865410433|10.413738948621|10.30214662527||||10.30214662527|10.278109438284|10.278109438284|10.278109438284|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-11.218015767791|-11.502240129817||-11.948769122885|-11.948769122885|-11.948769122885|-11.948769122885|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.303262772077|11.272514146692|11.168904033112|11.095081908123|11.095081908123|11.095081908123|10.988423990559|10.963803952879|10.823671281278|10.810377548669|10.810377548669|10.810377548669|10.810377548669|10.810377548669|10.810377548669|10.810377548669|10.736467434145|10.736467434145|10.736467434145|10.736467434145|10.736467434145|10.736467434145|10.736467434145|10.736467434145|10.736467434145|10.736467434145|10.736467434145|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|||||||-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.405529964186|-11.60281074071|-11.806556896223|-11.806556896223|-11.887106688245|-11.887106688245|-12.029563355693|-12.321737581103||-12.360263353817|-12.441173858919|-12.441173858919|-12.441173858919|-12.441173858919|-12.563526386992|-12.71114052112|11.385309817013|11.385309817013|11.385309817013|11.385309817013|11.385309817013|11.385309817013|11.070900256564|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.826979895119|-11.86442271392|-11.909358354856|-12.103175583205|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.860447672074|10.826608316838|10.577342502209|10.54149181747|10.476978905537|10.476978905537|10.476978905537|10.476978905537|10.476978905537|10.476978905537|10.476978905537|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.856511540493|-12.04667933261|-12.093533280554|-12.343370123111|10.883031053358|10.883031053358|10.883031053358||||||10.27225676622|9.5241740130272|9.0844123391563|-9.9074532862732|-9.9074532862732|-9.9074532862732|-9.9335094637762|-9.9335094637762|-9.9335094637762|||-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.103454477052|-10.238837858549|-10.280376112584|-10.408750600421|-10.562501027412|-10.732778472179|-10.958087464697|-11.275909269759
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|-9.8473487978724|-9.8473487978724|-9.8473487978724|-9.8473487978724|-9.8473487978724|-9.9426094829536|-9.9444788601143|-9.9444788601143|-9.9444788601143|-9.9444788601143|-9.9444788601143|-9.9444788601143|-10.042790227431|-10.042790227431|-10.042790227431|-10.094210948434|-10.15581270083|-10.15581270083|-10.15581270083|-10.15581270083|-10.15581270083|-10.230903157749|-10.45100350861|-10.697781409204|-10.884757454065|-10.979174912933|-11.181860408257|-11.511511547776|-11.623346204462|-11.711495897176|-11.90555103289|-12.26727928571|10.114045250734|10.114045250734|10.114045250734||10.114045250734|10.114045250734|9.8839395447132|9.4143770981229|7.9170860502893|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614||||-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.8562595445279|-9.3652881073029||8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5382696835114|8.5382696835114|8.3797442877638|8.3580493357831|8.3378328114807|8.258702360928|8.2152249938249|8.1980386926639|8.1980386926639|8.1980386926639|7.8778210959952|7.8573509326799|7.8573509326799|7.8573509326799|7.8573509326799|7.8573509326799|7.8573509326799|7.8372069292303|7.8372069292303|7.8372069292303|7.8372069292303|7.8372069292303|7.8372069292303|7.8372069292303|7.8372069292303|7.8372069292303|7.8372069292303|7.7557852989033|7.7434064546994|7.7434064546994|7.7434064546994|7.7434064546994|||||||7.7434064546994|7.7434064546994|7.7434064546994|7.7434064546994|7.7434064546994|7.5521182660451|-8.5572328625501|-8.5572328625501|-8.5572328625501|-8.5572328625501|-8.5572328625501|-8.6094345787293|-8.6094345787293|-8.6094345787293|-8.6094345787293|-8.6094345787293|-8.78992745381|-8.8692906935637||-8.8692906935637|-8.8692906935637|-8.8692906935637|-8.8692906935637|-8.8692906935637|-8.9651120307055|-8.9651120307055|8.0802328148712|8.0802328148712|8.0802328148712|8.0802328148712|8.0802328148712|8.0597033543973|8.0485590876902|8.0259985852346|8.0259985852346|7.9683314350032|7.9440895622027|7.9440895622027|7.9440895622027|7.9273219180386|7.7914685223147|7.6304549667625|7.6304549667625|7.5280303922441|7.5280303922441|7.5256317839616|7.5256317839616|7.5256317839616|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3192574652151|-8.3358415400668|-8.33760163913|-8.4628906794149|-8.5371007464284|-8.5373339412338|7.4381218751099|7.4381218751099|7.4381218751099||||||6.9501351868473|6.7334836098179|6.5416487425152|6.5296094119089|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|||6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5251507180769|4.5251507180769|4.5140025485002|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398||4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398||||4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.4378050282999|4.3970056590552|4.3623123792948|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194||-4.869954477829|-4.869954477829|-4.869954477829|-4.8827271318902|-4.9358078215376|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9606519721554|-4.9606519721554|-4.9606519721554|-4.9606519721554|-4.997946768183|-5.0496665233045|-5.0496665233045|-5.0496665233045|-5.0762961168719|-5.0986622196251|-5.1268468280428|-5.1463544334151|-5.1463544334151|-5.2056277538261|-5.2056277538261|-5.2056277538261|-5.2056277538261|-5.2056277538261|-5.2056277538261|-5.2056277538261|-5.2056277538261|-5.2056277538261|-5.250142020751|||||||-5.3207136467309|-5.3680148207712|-5.4327943947103|-5.4391289760775|-5.4391289760775|-5.4668097286431|-5.4758998584976|-5.5180017176665|-5.5180017176665|-5.5180017176665|-5.5180017176665|-5.55111328136|-5.5973480384778|-5.6203869361823|-5.6398742749895|-5.6802152795809|-5.6802152795809|-5.7363770267131||-5.7363770267131|-5.7854188571111|-5.8639831481014|-5.8639831481014|-5.8639831481014|-5.8949814038844|-6.0638684649568|5.2692532569076|5.2692532569076|5.2692532569076|5.2692532569076|5.2692532569076|5.2430288887202|5.2430288887202|5.2043830437314|5.2043830437314|5.2043830437314|5.2043830437314|5.0986032778174|-5.4825608318741|-5.4825608318741|-5.4825608318741|-5.4825608318741|-5.4825608318741|-5.4825608318741|-5.5411786045956|-5.5829763905128|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6335050890742|-5.6927834429011|-5.7130927683761|-5.7334364654676|-5.8499294919058|-5.8982551012088|-6.0391722954698|5.4714168156197|5.4714168156197|5.4714168156197||||||5.1754631295259|5.0360702159731|4.9523002971906|4.9420001892799|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|||4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||-9.1118193878895|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.2329671908189|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678||-9.2830835748678|-9.2830835748678|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333||||-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.3431392717068|-9.4545992797949|-9.5789993014974|-9.6994434161365|-9.7899368386997|-9.9304857895919|-10.007206511293|-10.098958427271|-10.098958427271|-10.135300790278|-10.135300790278|-10.135300790278|-10.135300790278|-10.135300790278|-10.318852896563||9.2802463149244|9.233051045649|9.0672791091521|8.8975324197963|8.8511471797311|8.6796082974897|8.4690087637886|8.3844545507414|8.1755049652504|8.1372272644492|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.70323506842|-8.7619275147158|-8.8254752219207|-8.892750057963|-8.901944303278|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|||||||8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316|8.3710655724316||8.2928504982822|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|-8.951056661136|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269||||||7.9523307054667|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|||-8.9364858136013|-8.9364858136013|-9.1016507132666|-9.2157230359334|-9.4180252797094|-9.6533616126342|-9.7004021075879|-9.7576693326803|-10.011299587021|8.9851289118732|8.9851289118732|8.9851289118732|8.9851289118732|8.8684766386841|8.7327390775233|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||25.368439619137|25.368439619137|25.368439619137|25.368439619137|25.368439619137|25.269377435129|25.074795576928|25.074795576928|25.074795576928|25.074795576928|25.074795576928|25.074795576928|24.902092488702|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.754872251699|-26.944302268768|-27.140373460482|-27.140373460482|-27.260969735991|-27.5327451514|-27.713049231502|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199||-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199||||-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.968981533031||-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-28.019980409389|-28.3733002355|-28.3733002355|-28.3733002355|-28.3733002355|-28.3733002355|-28.3733002355|-28.487401898125|||||||-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.487401898125|-28.70433556528|-28.726313014523|-28.726313014523|-28.726313014523|-28.726313014523|-29.993680525374|25.999718606576||25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.999718606576|25.024687065134|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.997653336721|-28.442392609073|-28.792103314348|-28.818467564309|-28.818467564309|-28.818467564309|-28.818467564309|-28.818467564309|-28.818467564309|-28.838725907965|-28.838725907965|-29.205250695197|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.526821810576|22.545357817382|-26.953338261083|-26.953338261083|-26.953338261083|-26.953338261083|-26.953338261083|-27.277041244987|23.527795548952|23.527795548952|23.527795548952||||||21.754218255718|-24.01185544484|-24.01185544484|-24.01185544484|-24.01185544484|-24.01185544484|-24.399283128238|-24.408188896975|-24.408188896975|||22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|21.765289769324|21.765289769324|21.765289769324|21.765289769324|21.765289769324
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3502001709109|6.3396711045885|6.3396711045885|6.3396711045885|6.3396711045885|6.2410713712735|6.2410713712735|6.2410713712735|6.2100791975704|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617||-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617||||-6.7433527940617|-6.7433527940617|-6.7509475542556|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.9572866519089|-7.3258741519844||-7.6631935329344|-7.7107455475212|-7.7107455475212|-7.7107455475212|-8.0258283331527|-8.1837387971101|-8.1837387971101|-8.4719321917624|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|6.7742740792848|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|||||||-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-7.5936146205091|-8.0317941711372|-8.1736895221078|-8.1736895221078|-8.1736895221078|-8.1736895221078|-8.5863217664652|-8.9336907944075||-9.4435452444677|-10.072272351861|-10.157249755183|-10.157249755183|8.7348145681655|8.7348145681655|7.9853493591189|7.154277313643|6.3591968890619|6.0856490911711|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0784715299668|-7.0784715299668|-7.1821935769629|-7.1821935769629|-7.1821935769629|-7.1821935769629|-7.5541038906918|6.3110489363263|6.3110489363263|6.3110489363263|6.3110489363263|5.7656100055454|5.6273443721928|5.5193376696204|5.5193376696204|5.5193376696204|5.5193376696204|5.5193376696204|5.5193376696204|5.3172067551082|5.3172067551082|5.1242293666064|5.1242293666064|5.1242293666064|5.1242293666064|5.1180325161814|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301||||||4.8556750504792|4.8556750504792|4.8556750504792|4.8556750504792|4.8556750504792|4.8556750504792|4.5479723577831|4.5230558530999|4.5230558530999|||4.5230558530999|4.5230558530999|4.3250620250915|3.7921182539452|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5256510729511|-4.5256510729511|-4.6040565167223|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1613903454015|7.1613903454015|7.0324951116271|7.0324951116271|7.0324951116271|7.0324951116271|7.0324951116271|7.0324951116271|6.9223595374169|6.9223595374169|6.9223595374169|6.8476216520802|6.7458254875001|6.7458254875001|6.7458254875001|6.7114728094534|6.6610807181946|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6291570138808|6.5362856334974|6.5086507473311|6.4885974737031|6.4885974737031||6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4706639815285|6.44565974984|6.44565974984|6.44565974984|6.44565974984|6.4262887825947|6.3303209002792|6.3164678079087|6.2271864129657|6.0868736056878||||-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.8752409668648|-7.2152679200398||-7.4312028827816|-7.4312028827816|-7.4312028827816|-7.4312028827816|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.5971876214236|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.3057312791873|-7.3074460462937|-7.3074460462937|-7.3145211435489|-7.3145211435489|-7.3145211435489|-7.3396379373599|-7.3396379373599|-7.3396379373599|-7.3469420221987|-7.3469420221987|-7.3469420221987|-7.3469420221987|-7.3469420221987|-7.3469420221987|-7.3469420221987|||||||-7.3469420221987|-7.3469420221987|-7.4051131087987|-7.4051131087987|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.5418832344885|-7.7104255670834|-7.9560284608523||-8.2633650561085|-8.7620723269506|-9.2434135302486|7.6249058401713|7.6249058401713|7.6249058401713|6.6915227660281|6.6915227660281|6.6915227660281|6.6915227660281|6.6915227660281|6.2339141378516|6.0504603131738|6.0066226305925|6.0038550123711|6.0038550123711|5.9520612806236|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.8874743805264|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.8224157189339|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354||||||5.3840052909807|5.1033393086279|4.973710424512|4.9135670207268|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|||-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3239200119124|-5.3649110533514|-5.4515678858004|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||13.916308128148|13.670133622229|13.670133622229|13.403066032389|13.403066032389|13.368406632719|13.299048814668|13.299048814668|13.299048814668|13.21727600086|13.033859352862|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.976312574458|-14.223680532323|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857||-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.369079289075|-14.386199087165|-14.555220703573|-14.567343906077|-14.567343906077|-14.567343906077||||-14.567343906077|-14.605382128459|-14.607647123052|-14.864052072845|-15.395613316785|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438||12.468868118129|12.392712432222|12.392712432222|12.392712432222|12.392712432222|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.270469368703|12.210060490184|12.210060490184|12.210060490184|12.181461863629|12.181461863629|12.181461863629|12.181461863629|12.181461863629|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|12.145593653253|11.632325978336|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|||||||-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.638317986892|-12.974242445017|-13.206935613448|-13.212706372798|-13.220784820517|-13.25865010575|-13.544610811114|-13.647325735847||-13.647325735847|-13.647325735847|-13.647325735847|-13.647325735847|-13.815917418577|-13.948241576196|-14.330544227764|-14.330544227764|-14.330544227764|-14.480048809234|-15.123943074747|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.325814115009|-15.558843979376|-15.558843979376|-15.922604491466|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.0986218626|12.615690992353|12.356779031397|12.356779031397|12.142788518396|12.142788518396|12.142788518396|12.142788518396|12.142788518396|12.142788518396|12.142788518396|11.99198718968|11.618319044543|-12.914674921251|-12.914674921251|-12.914674921251|-12.914674921251|-12.914674921251|-12.914674921251|-13.060749764151|-13.065833351024|-13.246481282852|11.622000900122|11.622000900122|11.622000900122||||||11.053889927171|10.45932211799|10.005358006364|-11.127082244721|-11.127082244721|-11.127082244721|-11.127082244721|-11.127082244721|-11.127082244721|||-11.335091953108|-11.541212961221|-11.565236750735|-11.606896955159|-11.606896955159|-11.706552750961|-11.762410231451|-11.762410231451|-11.779410891117|-11.779410891117|-11.779410891117|-11.779410891117|-11.779410891117|-12.004890182358|-12.004890182358|-12.135988635864|-12.450543212721|-12.590048206989|-12.850608548791|-13.280120806861|-13.690134000963
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.399851434951|11.399851434951|10.341501785125|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523||-11.127696263918|-11.209107226938|-11.283452266686|-11.355502811001|-11.565558555971|-11.573960737989|-11.573960737989|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185||||-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.609711308739|-12.121901295209||10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|9.7021742954052|-10.907866992735|-10.907866992735|-10.907866992735|-10.907866992735|-10.907866992735|-10.945407644668|-11.024021998059|-11.024021998059|-11.053913000569|-11.21379261916|-11.253102789379|-11.466780726619|-11.513089781014|-11.663988993133|-11.723876394127|-11.822640009825|-12.089600055421|-12.295666819375|-12.435578438209|-12.435578438209|-12.435578438209|||||||-12.505405780914|-12.505405780914|-13.04545055191|-13.382167559644|-14.162963529186|11.487452494563|11.487452494563|10.721613658205|8.7779044185911|8.2481883113487|8.2481883113487|8.2481883113487|8.1221985414827|8.1221985414827|8.1221985414827|-10.141758373407|-10.141758373407|-10.141758373407||-10.141758373407|-10.141758373407|-10.141758373407|-10.141758373407|-10.330287115471|8.9462779217412|8.9462779217412|8.9462779217412|8.9462779217412|8.9462779217412|8.9462779217412|8.9462779217412|8.7669751570678|8.7521946613497|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.2454619303841|8.2454619303841|8.2454619303841|8.2454619303841|8.2454619303841|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|7.9172892095732|7.8591136941759|7.8591136941759|7.8591136941759|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055||||||7.2838607616319|6.9787343417157|6.7430380885854|-7.2816221287524|-7.2816221287524|-7.2816221287524|-7.2816221287524|-7.2816221287524|-7.2816221287524|||-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.5742839379646|-7.6125377332212|-7.6702988521694|-7.6702988521694|-7.6702988521694
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||-4.4609948434025|-4.4609948434025|-4.4609948434025|-4.4609948434025|-4.4609948434025|-4.5110431911512|-4.5110431911512|-4.5590658366881|-4.5590658366881|-4.5661841697386|-4.6135381666478|-4.690597927974|-4.7009875871019|-4.7009875871019|-4.7009875871019|-4.7009875871019|-4.713319577252|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.1889566421021|4.1049518849573|3.9949466681173|3.812162793973|3.7962920017805|3.7297689989503|3.5775540570399||3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.4681531269341|3.4681531269341|3.3381643946384|3.3381643946384|3.3381643946384|3.3381643946384|3.3381643946384|3.3381643946384|3.2590714621781|3.2256349113516|-3.4859633382613|-3.4859633382613||||-3.4859633382613||-3.4859633382613|-3.6699592599664|-3.8916214052609|-3.9806904598266|-4.1618781668378|-4.3998647511484|-4.4942941732409|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|4.2490460929093|4.2490460929093||4.2490460929093|4.2490460929093|-4.794243814957|-4.794243814957|-4.794243814957|-4.8007328451561|-4.8007328451561|-4.8135920300403|-4.9158544057582|4.2635253016584|4.2635253016584|4.2635253016584|4.2635253016584|4.2635253016584|4.2635253016584|4.1894725764717|4.1483028426132|4.0108919954257|4.0044344001293|4.0044344001293|3.989371676498|3.8726350149108|3.7595945288288|3.7432665299231|3.7432665299231|3.7432665299231|3.7432665299231|3.6686293229852|3.5906993531953|-4.1291245287846|-4.1291245287846|-4.1291245287846|-4.1291245287846|-4.1291245287846|-4.1834716207662|-4.2008292212504|-4.2008292212504|-4.3386991702205|-4.4574436173049|-4.5240043883961|-4.5240043883961|-4.5504038431246|||||||-4.5504038431246|-4.5504038431246|-4.6056832020974|-4.6056832020974|4.0226905884981|4.0226905884981|4.0226905884981|4.0226905884981|4.0226905884981|4.0226905884981|3.6552118264569|3.6163464876163|3.4643167311454|3.4643167311454|3.3592407366196|3.2102966700653|3.2102966700653|3.2102966700653||3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.2102966700653|3.1064408790911|3.0538231544853|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9063649425336|2.7226277335295|2.5529197833945|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-3.0588158437229|2.6041430212232|2.6041430212232|2.6041430212232||||||2.6041430212232|-3.004456730577|-3.004456730577|-3.004456730577|-3.004456730577|-3.0243963090277|-3.0651800472354|-3.0651800472354|-3.0651800472354|||-3.211311110613|-3.2443616713516|-3.2443616713516|-3.2443616713516|-3.2443616713516|-3.2443616713516|-3.2887351077389|-3.3358168250533|-3.4131297674678|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||-3.4235866345366|-3.4495406986829|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2318528135366|3.2048364303451|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3647923457238|-3.3647923457238|-3.3647923457238|-3.364949093916|-3.364949093916|-3.364949093916|-3.364949093916|-3.364949093916|-3.3688323350505|-3.3731470474221|-3.3879411627427|-3.3916468045383||-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383||||-3.3918297976553|-3.4115536226638|-3.4115536226638|-3.4115536226638|-3.4115536226638|-3.4350595754393|-3.4363081580337|-3.4363081580337|-3.452564624276|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4855983647033||3.2037795349045|3.2028143710173|3.2028143710173|3.1871390760076|3.1871390760076|3.1871390760076|3.1734878685885|3.1494309799333|3.1339888563445|3.1339888563445|3.1066542986025|3.0979492137818|3.0871657872629|-3.2326523395947|-3.2326523395947|-3.2326523395947|-3.2326523395947|-3.2326523395947|-3.2339535564762|-3.2339535564762|-3.2421032007072|-3.2421032007072|-3.2567814649844|-3.2847570911275|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|||||||-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.2910085513207|-3.3400096047822|-3.3850106915835|-3.411122980052|-3.444025519086|-3.4650283550698|-3.4911426146249|-3.5340474534278||-3.5519948274953|-3.5519948274953|-3.5519948274953|-3.5519948274953|-3.5661312339868|-3.5661312339868|-3.5661312339868|-3.587923513316|-3.6171371522468|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.681312653351|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.7245409624673|-3.7450454518637|-3.7933837490436|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145||||||3.3073507291494|3.1426118857792|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|||-3.3996641746158|-3.4062935368876|-3.433659475894|-3.4735105102274|-3.5261227626506|-3.5301684044276|-3.5301684044276|-3.5301684044276|-3.5538254614753|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.2961169269066|3.2640188166809
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|76.140033756201|74.863618869478|74.863618869478|74.822353383893|72.32817164725|72.289353020315|72.289353020315|72.289353020315|70.988453411834|70.988453411834|70.988453411834|70.988453411834|70.988453411834|70.732821461618|70.732821461618|70.732821461618|69.978390483666|69.978390483666|69.978390483666|69.978390483666||69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.462205601394|69.462205601394|69.462205601394|68.919672330949|67.356304522723||||-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-80.215012960082|-83.80668155843||-93.686692990545|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.545631411631|76.051812069238|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.237711468803|74.237711468803|74.237711468803|74.237711468803|74.237711468803|||||||74.237711468803|73.228784846216|73.228784846216|73.228784846216|73.228784846216|67.841428437663|62.586031241365|62.266696394756|61.120773568501|60.267987283033|60.267987283033|60.267987283033|60.267987283033|60.267987283033|60.267987283033|60.267987283033|60.267987283033|60.267987283033||60.267987283033|60.267987283033|60.267987283033|58.336651943306|-68.509256019705|-68.509256019705|-68.509256019705|-68.509256019705|-68.509256019705|-68.509256019705|-68.509256019705|-69.116950819353|57.470443055327|57.470443055327|57.470443055327|50.915492266743|45.691103849509|-53.666480205557|-53.666480205557|-54.212199473934|-55.041132938429|-55.041132938429|-55.041132938429|-55.041132938429|-55.041132938429|-55.041132938429|-55.041132938429|-56.884593128677|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|45.22243462068|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749||||||41.40865044532|-44.267450531558|-44.267450531558|-44.267450531558|-44.267450531558|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|||-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-45.025607919151|-45.409007018865|-45.981118884418|-46.014578199755|-46.670527788311|-46.670527788311
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.1312727484748|4.1312727484748|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9175566166039|3.9175566166039|3.9175566166039|3.9175566166039|3.9175566166039|3.6878404318619|3.3855563087294|3.3855563087294|3.3855563087294|3.2345070621514||3.2238967309554|3.2210535303671|3.2210535303671|3.2210535303671|3.2210535303671|3.2210535303671|3.2210535303671|3.1691402878681|3.1691402878681|3.1596003601197|3.0512226366604|3.0489784655263|3.0489784655263|3.0071981678726|2.8357758268517|2.7564176569164|2.6782418367796|2.6241576139058|2.5673973630894||||2.463219226624|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.3901198463458|-2.872441894067|-2.872441894067|-2.872441894067|-2.8993799490538|-3.057644398434||-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1655934364068|-3.1655934364068|-3.1655934364068|-3.1845481959171|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8753499122249|2.8615000349269|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|||||||-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-2.9426281684013|-3.0504778524409|-3.0504778524409|-3.0504778524409|-3.0504778524409|-3.0504778524409|-3.1877532160029|-3.270836926803||-3.328152141422|-3.3685025213493|-3.4366693759774|-3.4574103780162|-3.5310114431792|-3.6422349400447|-3.7874833154597|3.2125844758136|3.2125844758136|3.2125844758136|3.2125844758136|3.2125844758136|3.2125844758136|3.2125844758136|3.1467605742462|3.1319562365222|3.0255069390059|3.0200075457626|2.9121433657456|2.9121433657456|2.9121433657456|2.8912705096987|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.7933408247618|2.7933408247618|2.7220452082585|2.5961614993359|2.583767490724|2.583767490724|2.583767490724|2.5380748169723|2.4981754281152|2.4981754281152|2.4981754281152|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9809043667887|-2.9809043667887|-2.9809043667887|-2.9809043667887|-2.9809043667887|2.5135675088205|2.5135675088205|2.5135675088205||||||2.3611861352168|2.259095642748|2.0923284532655|-2.4582750752507|-2.4582750752507|-2.4582750752507|-2.4582750752507|-2.4582750752507|-2.4582750752507|||-2.5575278417864|2.1700245054362|2.1700245054362|2.1700245054362|2.1700245054362|2.1700245054362|2.0700271164706|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4643854628761|-2.4643854628761|-2.4643854628761|-2.5193030361726|-2.5193030361726|-2.5620033613393|-2.5944481813851|-2.627564006995
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||-5.6374050836385|-5.6393389680452|5.3511316806105|5.3511316806105|5.3511316806105|5.3511316806105|5.3511316806105|5.3511316806105|5.3012572427621|5.2415139447596|5.2415139447596|5.2415139447596|5.2415139447596|5.2415139447596|5.2415139447596|5.1855711684124|5.1578567806765|5.1487297817386|5.0924771940616|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2550471115758|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665||-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.265807856582|-5.312564387876|-5.3606268729967|-5.4040298557063|-5.4197284910144|-5.4197284910144|-5.4352536966471|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464||||-5.5632795094275|-5.6307771204459|-5.6307771204459|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845||-5.867882815335|-5.867882815335|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.9699980262178|-5.9699980262178|-5.9872199168093|-6.0061227565068|-6.0061227565068|-6.0061227565068|-6.0061227565068|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0255767662051|-6.0411965668999|-6.0435519815377|-6.0472800070369|-6.0553110235625|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|||||||-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.0881497154102|-6.1401661512438|-6.223518172589|-6.2350200720264|-6.298911022658|-6.3849012316541|-6.5204458171876|-6.6346938198043||-6.6346938198043|-6.6346938198043|-6.6346938198043|-6.6485489811316|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.9459133519379|-6.9994611521375|-6.9994611521375|-7.0521789943523|-7.127421025363|-7.2336580869466|-7.2336580869466|-7.2336580869466|-7.2336580869466|-7.2336580869466|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326||||||5.3205729602261|4.9134144913801|4.784904865385|-5.2490143702187|-5.2490143702187|-5.2490143702187|-5.2490143702187|-5.2490143702187|-5.2490143702187|||-5.3166521491879|-5.3166521491879|-5.3166521491879|-5.3635023901058|-5.4961138907619|-5.5473486520127|-5.5638254668426|-5.5638254668426|-5.5638254668426|-5.6548060075124|-5.7392287933915|-5.7458098689813|-5.8814554523648|-5.9855059331458|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4819488991348|-9.538085541736|-9.538085541736|-9.5734281381092|-9.7082531540616|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7614063789917|-9.9219838192523|-9.9219838192523|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041||9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|8.6322809408294|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648||||-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.8724023511589|-10.465447232743||-11.181052417247|-11.322960260922|-11.322960260922|-11.322960260922|-11.636066625973|-11.879156187312|-11.879156187312|-11.944618149086|-12.232909277064|-12.665454576394|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|10.881601196079|10.054001443417|9.0923125064745|-11.340819554641|-11.340819554641|||||||-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-11.340819554641|-12.024933234858|-12.024933234858|-12.024933234858|-12.024933234858|-12.06881490461|-12.149238647266|-12.430264911435||-12.998072369653|-14.138413570278|-15.083237274878|-15.341765099474|12.97823459535|12.97823459535|12.97823459535|12.97823459535|11.371927440488|10.029363619314|9.099293323608|-9.9156838214202|-9.9156838214202|-9.9156838214202|-9.9156838214202|-10.044116260069|-10.044116260069|-10.222351658628|-10.22261260647|-10.349569465258|-10.599521585679|9.2803435075729|9.2803435075729|8.534374765463|8.534374765463|7.7748606513025|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.7855060665068|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.1991201051757|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865||||||5.6171214208427|5.3051349438366|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|||-5.9250264213589|-5.9250264213589|-5.9250264213589|-5.9250264213589|-5.9250264213589|-6.0861402933363|-6.1379337249601|-6.1627040636102|-6.2280044568424|-6.2705752942303|-6.2705752942303|-6.2705752942303|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|61.489337778885|61.419308192444|61.419308192444|61.345896092733|59.795857301563|59.795857301563|58.797621902725|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|56.406235883476|54.976278184669|54.976278184669||54.974170677476|54.974170677476|54.759076852062|54.550087154418|52.863984837035|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834||||-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-61.193087402102|-61.516340156539|-61.516340156539|-62.968710895097|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152||56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|55.28624259916|54.688602574303|54.548447855793|52.219940459819|50.448300686576|50.448300686576|50.448300686576|50.448300686576|50.448300686576|50.448300686576|50.442000644183|49.889999461147|49.255964677996|49.255964677996|49.255964677996|49.255964677996|49.255964677996|49.255964677996|49.255964677996|48.524962126619|48.454827163699|48.454827163699|46.711475635107|-51.152385430852|-51.152385430852|||||||-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.152385430852|-51.355475985611|-51.355475985611|-51.846084581044|-52.504539262616||-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.999810549|-54.727567615751|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429||||||32.372050788344|28.233390625253|25.99487909557|25.310421776789|24.787882396738|24.787882396738|24.787882396738|24.453974195366|24.453974195366|||24.453974195366|24.453974195366|24.41586025324|24.41586025324|24.41586025324|24.41586025324|23.662067499057|-25.834267142474|-25.834267142474|-25.834267142474|-25.834267142474|-25.834267142474|-25.834267142474|-26.125296702053|-26.216662282887|-26.216662282887|-26.772957769967|-27.154952331756|-27.439947866041|-28.064940742473|-28.076619070739
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||31.717393312993|31.717393312993|31.717393312993|31.693756893022|31.693756893022|31.420841670416|30.835936308329|30.807758932281|30.807758932281|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.562772923641|30.424749778303|29.879504726002|29.879504726002|29.828338355565|-31.870754334559|-31.870754334559|-31.870754334559|-31.870754334559|-31.870754334559|-32.064725872797|-32.324140121454|-32.67626640743|-32.97251968854|-33.266132677852|-33.326813315086|31.121815925379|31.121815925379|31.121815925379|31.121815925379|31.121815925379||31.121815925379|31.121815925379|30.808683242554|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433||||-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.104888596069|-33.614875755852||-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.400820961582|-34.570358531329|-35.17261893733|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-36.425594210101|33.147408038356|33.147408038356|33.147408038356|33.147408038356|33.147408038356|33.147408038356|33.147408038356|33.147408038356|33.147408038356|33.147408038356|33.147408038356|32.484343137982|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|||||||-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.914482864217|-35.956398985944|-35.956398985944|-35.956398985944|-36.022467864101|-36.022467864101|-36.501630532019|-37.354145599039||-37.354145599039|-37.354145599039|-37.354145599039|-37.354145599039|-37.354145599039|-37.354145599039|-37.354145599039|-37.354145599039|-37.354145599039|-37.354145599039|-37.451271667118|-37.631413395796|-38.515459201506|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.747765168248|-38.990851517848|-39.219832654719|-39.918703339635|-40.517473248377|-40.517473248377|-40.517473248377|-40.547749443997|35.115267665131|35.115267665131|35.115267665131|35.115267665131|35.115267665131|32.017521442023|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|30.651244801822||||||27.758049826427|25.80672259309|-27.65491122968|-27.65491122968|-27.65491122968|-27.65491122968|-27.743476055538|-27.743476055538|-27.743476055538|||-27.743476055538|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-28.183654711272|-28.362598999079|-28.362598999079
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8775647189348|2.8378496596249|2.8042774144182|2.7834735553459|2.7834735553459|2.7834735553459|2.7834735553459|2.7834735553459|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9563569936299|-2.9626188977056|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7263729030545||2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545||||2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7201069705519|2.7201069705519|2.7201069705519|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.2303268888578||-3.2354655456382|-3.2354655456382|-3.2354655456382|-3.2354655456382|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9154185730648|-3.249823747841|-3.249823747841|-3.249823747841|-3.249823747841|-3.249823747841|-3.2642486744098|||||||-3.2977761683852|-3.2977761683852|-3.3626866323455|-3.3626866323455|-3.3632805657665|-3.3632805657665|-3.3632805657665|-3.3632805657665|-3.3632805657665|-3.3632805657665|-3.3632805657665|-3.5047561407399|-3.5180949211872|-3.5180949211872|-3.5180949211872|-3.5828833580852|-3.6970924802225|-3.7748672647732||-3.7748672647732|-3.8154082081338|-3.889897905193|-3.9104420723763|-3.9199356041845|-3.9727061548163|-4.1118956979038|3.4641133676563|3.4641133676563|3.4641133676563|3.4641133676563|3.4641133676563|3.4641133676563|3.4641133676563|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.300993702864|-4.7809179953284|3.9234243839375|3.9234243839375|3.3704714079027|2.9333016496372|2.7736683931033|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2739701516569|-3.2916336597271|-3.3169184581498|-3.3169184581498|-3.3169184581498|-3.3526871089648|-3.3957633844692|-3.4519592381935|3.1357075283093|3.1357075283093||||||3.1357075283093|2.7963415063269|2.3337128467965|2.2074587684658|2.0166207664307|-2.2773422198755|-2.2773422198755|-2.2773422198755|-2.2773422198755|||-2.3298247872969|-2.3300303602391|-2.3300303602391|-2.3889226410315|-2.4038029879912|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.4539053824713|-2.4539053824713|-2.4539053824713|-2.4539053824713|-2.5160059429065|-2.5338955032445|-2.5982173137772|-2.6313524834434|-2.643401269533
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.111520856818|17.111520856818|17.111520856818|17.111520856818|16.253911965644|15.643791085654|15.61698953992|15.243877330156|15.159308555758|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|14.964130912665|14.145700439748|14.110679354855|14.110679354855|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869||13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.671138286745|13.431264029781|13.084734174201|13.084734174201|13.084734174201|13.084734174201|13.024705061856|12.952034946464|12.952034946464|12.952034946464|12.952034946464||||-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-15.790086634699||-16.940651663745|-17.234631855061|-17.234631855061|-17.587580996846|-17.587580996846|-17.587580996846|-18.072312547205|-18.430347020359|15.602225890742|15.602225890742|15.602225890742|15.224695010302|15.067438862189|14.396043218357|13.935333356912|13.935333356912|13.935333356912|13.904016278973|13.904016278973|13.904016278973|13.54757773975|13.54757773975|13.54757773975|13.54757773975|13.54757773975|12.670641343897|12.611751103952|12.611751103952|12.611751103952|12.611751103952|12.611751103952|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|||||||-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-14.66731279142|-15.407569914474|-15.856744109938||-16.317493557211|-16.53165957583|-16.836555129375|-16.836555129375|-17.287283294826|-17.73086984227|-18.312633435703|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.747457365328|14.109784228962|14.109784228962|14.109784228962|14.109784228962|14.109784228962|-17.014204695908|-17.014204695908|-17.014204695908|-17.014204695908|-17.014204695908|-17.146338678166|-17.4831540593|-17.913504919354|-18.552782518934|-19.088648565689|17.28401483322|17.28401483322|15.432239890373|13.723598877894|12.136221373861|10.65802326554|||||||||||8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418||||||8.6193225204834|8.2503581378072|8.0226200259626|7.2501339025961|7.2010803841945|7.2010803841945|7.2010803841945|7.2010803841945|7.2010803841945|||7.2010803841945|7.2010803841945|6.9645332388741|6.9367881457375|6.9367881457375|6.9367881457375|6.9367881457375|6.9367881457375|6.9367881457375|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.659284804687|6.659284804687|6.659284804687|6.659284804687|6.659284804687
07805|100532|/equities/guodong-constr|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|52.859252666195|50.364725455928|49.729693476015|49.350216617908|49.220697721013|49.220697721013|49.220697721013|49.220697721013|49.220697721013|49.220697721013|49.220697721013|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|42.227363236133|38.78151346068||38.042610049007|38.042610049007|37.980680493821|37.980680493821|37.980680493821|37.980680493821|37.887690425789|37.887690425789|37.112432560298|36.6856346789|36.6856346789|36.6856346789|34.574036989278|33.771708817026|33.766840843793|33.766840843793|33.766840843793|33.766840843793|33.109267027771||||31.569186722344|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441||31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.038548313504|30.783945122169|30.510793921886|30.510793921886|30.002093429843|30.002093429843|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|28.712980860858|27.582769412403|27.582769412403|27.582769412403|27.582769412403|27.582769412403|27.582769412403|27.582769412403|27.380755094731|27.380755094731|27.380755094731|27.380755094731|||||||27.380755094731|27.380755094731|27.380755094731|27.380755094731|27.380755094731|27.380755094731|27.380755094731|27.380755094731|27.380755094731|27.380755094731|27.068617030475|26.812955629056|26.812955629056|26.812955629056|26.812955629056|-29.586721700864|-29.586721700864|-29.698580099959||-30.419533016306|-30.56948042139|-30.633711078811|-30.633711078811|-30.633711078811|-30.840790672488|-31.054210790205|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.244286036391|28.244286036391|27.836984713761|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.989978471269|-31.613309717697|-31.724232303348|-32.232480167512|28.241817917675|28.241817917675|28.241817917675||||||26.46813113408|24.500146730263|23.13182985288|-25.164534671297|-25.164534671297|-25.164534671297|-25.164534671297|-25.164534671297|-25.164534671297|||-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.972805888449|-26.109783816111|-26.360871288259|-26.480967915808|-26.576630606425
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.815410101617|11.728233668765|11.602695538625|11.602695538625|11.587439459811|11.579871879052|11.579871879052|11.579871879052|11.579871879052|11.579871879052|11.554302729976|11.477558177723|-12.248197985166|-12.248197985166|-12.248197985166|-12.248197985166|-12.248197985166|-12.248197985166|-12.389109559052|11.581190060667|11.581190060667||11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.469099997471|11.454222294268|11.454222294268|11.454222294268|11.454222294268|11.454222294268|11.31120454343|11.31120454343|11.31120454343|11.31120454343|11.31120454343||||11.31120454343|11.31120454343|11.31120454343|11.145376423649|-12.341952329939|-12.341952329939|-12.341952329939|-12.341952329939|-12.341952329939|-12.382169147405|-12.490188170443|-12.500889438701|-12.500889438701|-12.500889438701|-12.500889438701|-12.500889438701|-12.948765960349|-13.347517983796||12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.315445302968|12.315445302968|12.315445302968|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.05927797943|12.05927797943|12.055308677418|11.908467235956|11.908467235956|11.891841336905|11.891841336905|11.891841336905|11.495630290282|11.495630290282|11.495630290282|11.495630290282|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|||||||-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.662334096256|-12.747037609222|-12.925597146488|-12.966774679264|-13.130860939115|-13.299973700558|-13.299973700558|-13.299973700558||-13.388304099015|-13.554782082165|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.291207750253|12.21856404191|11.97213651565|11.97213651565|11.97213651565|11.97213651565|11.97213651565|11.97213651565|11.97213651565|11.917373465468|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.818990913754|11.818990913754|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.764608970988|11.764608970988|10.704009868159|-12.976357670623|-12.976357670623|-12.976357670623|-12.997063605871|-13.211737757354|-13.312485886314|-13.340524032919|-13.340524032919|-13.340524032919|11.776028398983||||||11.109475776346|10.46386196524|10.172253960475|10.172253960475|10.172253960475|10.172253960475|10.172253960475|10.172253960475|10.172253960475|||10.172253960475|10.172253960475|10.074171616087|9.8479681295925|9.8225147864202|9.8225147864202|9.8225147864202|9.7666833821247|9.6513143052999|9.6103495481218|9.4559443132309|9.1904932278425|-10.038258592047|-10.038258592047|-10.038258592047|-10.038258592047|-10.126966497913|-10.126966497913|-10.126966497913|-10.320518040674|-10.48390899766
07808|100288|/equities/rizhao-port|SHANGHAICOMP||3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1544935465001|3.1461038854545|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1026909227199|3.0713232617716|3.0464702956257|3.0221892189514|2.996876909946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185||2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867||||2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.6818251098854|-3.2439772572745|-3.2439772572745||3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0096624685277|3.0035955921796|3.0035955921796|2.9939950854675|2.989994396887|2.9672160834315|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1195621510012|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|||||||-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.1368600129948|-3.2048444085503|-3.2626048650106|-3.2767831976502|-3.2897591254545|-3.3075101531692|-3.3561224978442|-3.4223582127883||3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.1537940265281|3.0853268174709|3.0490147496203|3.0490147496203|3.0490147496203|3.0211275048763|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|2.9727995011505|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.2597718665126|-3.2630798760524|-3.2820739617895|-3.2820739617895|-3.3034155226362|-3.3232394828413|-3.3363772248796|2.9821710541346|2.9821710541346|2.9821710541346||||||2.8407457619351|2.7191618845907|2.6418466751274|2.6181629305081|-2.73720597239|-2.73720597239|-2.73720597239|-2.73720597239|-2.73720597239|||-2.7624512007023|-2.7660568213226|-2.7700630664562|-2.7861811054785|-2.7996457167288|-2.815056436815|-2.815056436815|-2.8256182599488|-2.8634647051961|-2.8690305203163|-2.8690305203163|-2.8833672437363|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339
07809|1031227|/equities/roadmaint|SHANGHAICOMP||31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|30.213280736768|30.004406404155|30.004406404155|30.004406404155|30.004406404155|30.004406404155|30.004406404155|29.932118680364|29.641195082231|29.641195082231|29.312438514015|29.300576071709|29.300576071709|29.300576071709|29.144528129333|29.13558803955|29.121209106614|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.674122119401|28.674122119401|28.460135327947|28.311952530883|28.311952530883|28.311952530883||28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.153835865681|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379||||-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-31.020858990495||29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|28.226552505413|28.064164507708|28.064164507708|28.064164507708|28.064164507708|28.064164507708|28.064164507708|28.064164507708|28.064164507708|28.064164507708|28.064164507708|28.064164507708|27.839839269625|27.839839269625|27.839839269625|27.839839269625|27.839839269625|27.839839269625|27.839839269625|27.839839269625|27.839839269625|27.839839269625|-29.960599784597|-29.960599784597|-29.960599784597|||||||-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-29.960599784597|-30.577888361331|-30.823195136472|-30.823195136472|-30.823195136472|-30.823195136472|-31.625773179183|-32.659192336544||-33.273756408083|-33.273756408083|-33.385624472727|-33.385624472727|-33.96902695456|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|27.664311935523|26.787570372797|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321||||||25.627518913293|24.281131502813|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|||-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.720727476882|-26.720727476882|-26.720727476882|-27.076364554086|-27.665960988644|-28.243289321929|-28.665321290791|-28.872578343087|-29.146145783743
07810|100558|/equities/routon-elect|SHANGHAICOMP||-2.8833514454021|-2.8833514454021|-2.9445287860325|-2.9445287860325|-2.9445287860325|-2.9655875405659|-2.9856528265598|-3.0218364644186|-3.0344201670222|-3.0344201670222|-3.0344201670222|-3.0344201670222|-3.0344201670222|-3.0532446422105|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7244689368001|2.6627433590085|2.6036036999127|2.5795596474962|2.5304414916129|2.5304414916129||2.5304414916129|2.5304414916129|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-3.0275601910045|-3.0275601910045|-3.0275601910045|-3.0275601910045|-3.0275601910045|-3.0275601910045||||-3.1706225128626|-3.3218026924636||-3.475891833891|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738||-3.7035168779036|-3.7900188644882|-3.8039097079697|-3.8182330406443|-4.1019256023054|-4.1254729327763|-4.1638588438658|-4.2153988558085|-4.3432208120857|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.6122789905411|3.3059029132281|3.3059029132281|3.3059029132281|3.3059029132281|3.3059029132281|3.3059029132281|3.3059029132281|3.3059029132281|3.3059029132281|3.0684607727421|3.0684607727421|3.0684607727421|2.8655120777966|-3.4128709567262|-3.4128709567262|||||||-3.4128709567262|-3.4287455625748|-3.5633896465919|-3.5633896465919|-3.6926551522835|-3.7679502900026|-3.9300353384435|-3.9300353384435|-3.9300353384435|-3.9300353384435|-3.9300353384435|-4.0072962511755|-4.0072962511755|-4.0072962511755|-4.0072962511755|-4.0072962511755|-4.2731069446909|-4.3556743199414||-4.3913049096075|-4.5542277356217|-4.5902193132534|-4.5902193132534|-4.6424660487853|-5.1755176963499|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.274180083357|-5.4124447240784|-5.4124447240784|-5.4596886666736|-5.4596886666736|-5.4596886666736|-5.4596886666736|-5.5646539564619|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.2380870022814|4.2380870022814|4.2310931293453|4.2310931293453|4.2310931293453|3.5595594267155|3.5595594267155|3.4145103935959|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707||||||3.2273396925354|3.0425996334712|2.9628886019036|2.9626540381428|2.9296964503508|2.9296964503508|2.929662754931|2.9293045014347|2.9293045014347|||2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347
07811|101036|/equities/sailun|SHANGHAICOMP||12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.656990205177|12.656990205177|12.656990205177|12.656990205177|12.656990205177|12.656990205177|12.612767178624|12.607376764808|12.607376764808|12.607376764808|12.607376764808|12.607376764808|12.395075877668|12.395075877668|12.395075877668|12.395075877668|12.24786157979|12.137068328741|12.120631493333|11.97136377175|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.871159035809|-12.970177022227|-13.036790695759|-13.036790695759|-13.036790695759|-13.036790695759|-13.036790695759|-13.12643383937|-13.18381557417|-13.28201754835||-13.305730367431|-13.305730367431|-13.305730367431|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701||||-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.400743509785|-13.400743509785|-13.400743509785|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832||-14.771003561545|-15.380183509741|-15.380183509741|-15.380183509741|-15.52298191273|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.393343395552|14.393343395552|14.393343395552|14.393343395552|14.393343395552|14.393343395552|14.393343395552|14.393343395552|14.393343395552|14.393343395552|14.380757410826|14.380757410826|14.380757410826|14.380757410826|14.380757410826|14.380757410826|14.380757410826|||||||14.380757410826|14.380757410826|14.380757410826|14.380757410826|14.380757410826|14.380757410826|13.731397398646|-14.894996571872|-14.894996571872|-14.894996571872|-14.894996571872|-14.894996571872|-14.894996571872|-14.894996571872|-14.894996571872|-14.894996571872|-14.894996571872|-15.015552176737||-15.085225750621|-15.085225750621|-15.085225750621|-15.085225750621|-15.085225750621|-15.085225750621|-15.085225750621|-15.085225750621|-15.111917312075|-15.258473742876|-15.258473742876|-15.258473742876|-15.432748808765|-15.484956335399|-15.484956335399|-15.484956335399|-15.484956335399|-15.484956335399|-15.484956335399|-15.592965132814|-15.592965132814|-15.592965132814|-15.592965132814|-15.592965132814|-15.592965132814|-15.592965132814|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.697047132263|-15.731478383523|-15.731478383523|-15.934420349843|-16.058800329375|-16.089777961492|-16.321420315371|-16.898244411268|14.495937616352|14.495937616352|14.495937616352|14.495937616352|14.495937616352||||||13.986597677871|13.221219483133|12.869530649239|12.869530649239|12.77374144549|12.77374144549|12.620482962746|12.620482962746|12.42884471831|||12.42884471831|12.42884471831|11.971494017015|11.819265194731|11.819265194731|11.819265194731|11.795294412857|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.247932680076|-13.396591883706|-13.531373566231|-13.531373566231|-13.531373566231|-13.531373566231
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.219814059042|12.069029980852|12.069029980852|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|11.991170531725|11.856856273517|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.476576219829|-12.476576219829|-12.476576219829|-12.509528887307|-12.618365301065|-12.682628222497|-12.688615258574|-12.688615258574|-12.816794748703|-12.874771881544|-12.902372825837|-12.902372825837|-12.977080809513||12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.065270019899|11.980855810786|11.828109377825|11.828109377825|11.828109377825|11.828109377825|11.811788102216|11.798097738763|11.792898607279|11.792898607279|11.665442996583|11.637714656814||||11.43857164805|11.408483875446|11.408483875446|11.257982605514|11.257982605514|11.257982605514|11.131091720327|10.90399051426|10.733322310428|10.691469430901|10.691381913617|10.691381913617|10.680424776557|10.257693757484|-11.677436037223|-11.677436037223|-11.677436037223|-12.019928794614||-12.6638100473|-12.778677499726|-12.787975298513|-12.811639188781|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.80057391326|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.688901784575|11.688901784575|11.506141255961|11.506141255961|11.506141255961|11.496161771245|11.496161771245|11.279549918476|11.279549918476|11.279549918476|11.238388257891|-12.072204745224|-12.072204745224|||||||-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.072204745224|-12.380227049646|-12.531453572743|-12.531453572743|-12.542905703289|-12.542905703289|-12.807673444464|-12.997970358215||-13.429230014953|-13.429230014953|-13.429230014953|-13.429230014953|-13.459144478013|-13.465114030508|-13.465114030508|-13.465114030508|-13.465114030508|-13.465114030508|-13.483460383579|-13.658289649933|-13.897543724874|-13.984493370961|-14.005347249863|-14.005347249863|-14.005347249863|-14.070860977964|-14.070860977964|-14.203920503264|-14.203920503264|-14.203920503264|-14.203920503264|-14.203920503264|-14.203920503264|-14.32880030275|-14.400889827152|-14.869322089509|-14.955453456425|-14.955453456425|-14.955453456425|-14.955453456425|13.235995067473|13.235995067473|13.235995067473|13.235995067473|13.077772208182|12.953635184995|12.562759567474|12.562759567474|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.929832991317|12.276564903009|12.276564903009|12.276564903009|12.276564903009|12.276564903009|12.247294340916||||||11.081437864113|10.157709004932|9.5546766679082|-10.396286839317|-10.396286839317|-10.396286839317|-10.396286839317|-10.396286839317|-10.396286839317|||-10.565318392461|-10.702460467823|-10.702460467823|-10.702460467823|-10.832177996643|-11.005429167817|-11.005429167817|-11.005429167817|-11.102144130149|-11.220708924729|-11.220708924729|-11.220708924729|-11.220708924729|-11.220708924729|-11.364023245655|-11.364023245655|-11.565581839705|-11.722868647206|-11.824299139036|-12.028109862024|-12.164010394077
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||10.734307612874|10.734307612874|10.734307612874|10.721436343231|10.721436343231|10.721436343231|10.721436343231|10.721436343231|10.601595968712|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.139923385624|-11.341025409703|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929||10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929||||10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.292637340738|10.292637340738|10.292637340738|10.292637340738|-12.08795788244|-12.08795788244|-12.08795788244|-12.08795788244|-12.202730734652||-12.306025314118|-12.306025314118|-12.341883341208|-12.341883341208|-12.516536677033|-12.741834920314|-12.741834920314|-12.749816675613|-12.888129467909|-13.060144048205|-13.364049175571|-13.531652811685|-13.531652811685|-13.531652811685|-13.531652811685|-13.531652811685|-13.545682099275|-13.545682099275|-13.545682099275|-13.545682099275|-13.545682099275|-13.545682099275|-13.701314081541|-13.887015463898|-14.096564360375|-14.096564360375|-14.096564360375|-14.300627041652|-14.529029794086|-14.970377154623|-14.970377154623|-14.970377154623|12.611756565793|12.611756565793|11.220285365564|10.493650221805|9.8457221719732|-10.802932089232|-10.802932089232|-10.802932089232|-10.802932089232|-10.964923878138|||||||-11.029104315725|-11.029104315725|-11.121289444083|-11.121289444083|-11.121289444083|-11.121289444083|-11.121289444083|-11.121289444083|-11.121289444083|-11.121289444083|-11.121289444083|-11.503407132996|-11.503407132996|-11.503407132996|-11.503407132996|-11.746007323677|-12.555563953645|-12.664911973493||-12.664911973493|-12.664911973493|-12.664911973493|-12.664911973493|-12.664911973493|-12.664911973493|-13.01879081463|10.920903450063|10.920903450063|10.920903450063|10.920903450063|10.920903450063|10.920903450063|10.508225500375|10.110251280765|9.9430561563485|9.6949816117133|9.6949816117133|9.6949816117133|9.6949816117133|9.6702861061613|9.6702861061613|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.1750622625014|8.5028467040218|-9.7071872622429|-9.7071872622429|-9.7071872622429|-9.7071872622429|-9.7071872622429|-9.7113194896842|-9.7836879573559|-9.8390981712049|8.5934390574819|8.5934390574819|8.5934390574819|8.5934390574819|8.5934390574819|8.5934390574819||||||8.2471545040746|7.819060782607|7.4445116564251|7.3322352352647|-7.8113265217245|-7.8113265217245|-7.8113265217245|-7.8113265217245|-7.8113265217245|||-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8484627871503|-7.9321807389778|-8.2368675608681|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||26.031656226703|26.031656226703|26.031656226703|26.031656226703|25.667951541022|25.269389634746|24.099322430974|24.029101321587|24.029101321587|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.065270788048|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791||22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|21.666316886456|21.373787132937|21.373787132937|21.081985385372|20.688287314237||||20.688287314237|20.688287314237|20.688287314237|20.688287314237|20.688287314237|20.51809645633|20.270107597556|20.065902886833|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-25.159689513376||-26.546877321856|-26.548316942602|-26.548316942602|-26.548316942602|-26.548316942602|-26.548316942602|-27.075353502067|-27.123892800347|-27.123892800347|-27.78599105095|-28.257510063598|-28.257510063598|-28.257510063598|-28.257510063598|-28.257510063598|-28.310646437818|-28.310646437818|24.590575787223|24.590575787223|24.590575787223|24.590575787223|24.590575787223|24.590575787223|24.590575787223|23.368419113862|21.52935371477|19.280949275566|18.586898146442|18.586898146442|18.586898146442|18.105998156658|17.847177992293|17.847177992293|17.847177992293|17.341865232729|16.857072701215|16.292312439281|16.292312439281|15.960347714246|15.942053969503|15.500059851674|-17.955556794589|||||||-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589|-17.955556794589||-17.955556794589|-18.042044639723|-18.042044639723|-18.042044639723|-18.042044639723|-18.089494228513|-18.239293334785|-18.239293334785|-18.239293334785|-18.489770516094|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|15.924109907987|15.905677976479|15.419611033248|15.419611033248|15.419611033248|15.29433233624|15.29433233624|15.29433233624|15.29433233624|15.214813787466|-18.039141837564|-18.039141837564|-18.039141837564|-18.039141837564|-18.039141837564|-18.039141837564|-18.209148137081|-18.209148137081|-18.209148137081|-18.209148137081|15.341217986857|15.341217986857|15.341217986857||||||14.030796995996|12.865329785743|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|||12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.646471352744|12.646471352744|12.646471352744|12.646471352744|12.492678878423|12.492678878423|12.492678878423|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932
07815|100300|/equities/sany|SHANGHAICOMP||19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|18.499918849816|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.011746476211|17.673052653249|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.598381805434|-18.776834397669|-18.776834397669|-18.776834397669|-18.783705399164|-18.891894099589|-19.041548143356|-19.374846311579|-19.374846311579|-19.374846311579|-19.374846311579|-19.526495876323|-19.672324767418||-19.672324767418|-19.672324767418|-19.672324767418|-19.755361785168|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.431109465534|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387||||-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387||18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.688232822853|18.130071788437|18.130071788437|18.130071788437|17.262126175719|17.262126175719|16.856251416556|16.648396910405|16.648396910405|16.593219586187|16.543576898368|16.228305993002|16.228305993002|16.129107466016|16.129107466016|16.129107466016|16.031230704292|15.884701481908|15.745224572386|15.742471166414|15.566634650542|15.198200082403|-16.462898764112|-16.462898764112|||||||-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.462898764112|-16.538220918949|-16.555245704977|-16.628606023092|-16.86011784794|-17.140686016635||-17.380620800678|-17.380620800678|-17.380620800678|-17.380620800678|-17.380620800678|-17.380620800678|-17.380620800678|-17.381801326214|-17.410890481139|-17.572209931775|-17.572209931775|-17.591344622952|-17.859271981299|-17.993080220819|-18.030644083686|-18.036104132446|-18.036104132446|-18.038646835496|-18.038646835496|-18.286273897147|-18.466971543603|-18.54483404228|-18.54483404228|-18.54483404228|-18.54483404228|-18.54483404228|-18.874261115094|-19.01584532316|-19.204271873451|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.618250549984|-19.786388915062|-19.975988221698|-20.048875623868|-20.154306418284|17.831043174577|17.831043174577|17.831043174577|17.831043174577|17.831043174577|17.831043174577|17.831043174577||||||16.920048531241|16.145609017154|15.484640393165|15.484640393165|15.005156289104|-16.516166650313|-16.516166650313|-16.516166650313|-16.516166650313|||-16.516166650313|-16.516166650313|-16.516166650313|-16.516166650313|-16.751851782818|15.282219268634|15.282219268634|15.20635578561|15.203171967667|15.171303483294|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991
07816|100695|/equities/urban-const|SHANGHAICOMP||2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.142530037104|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2872601634988|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519||2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0439492085605|2.0343555052356|2.0343555052356|2.0343555052356|2.0343555052356|1.9998394603283|1.9881549405556|1.981838801117|-2.2649736791499|-2.2649736791499||||-2.2649736791499|-2.2649736791499|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.3022506032801|-2.432500723823||-2.5466674343569|-2.5779638175415|-2.6177375718672|-2.6324862158651|-2.7227625357172|-2.7377881256833|-2.7377881256833|-2.7377881256833|-2.8219866849862|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4402453634456|2.3795623054862|2.3795623054862|2.3156629005662|2.3156629005662|2.3156629005662|2.3156629005662|2.3156629005662|2.3156629005662|2.3156629005662|2.27018099798|2.2420811281942|2.2420811281942|2.2420811281942|2.2420811281942|2.2420811281942|||||||2.2420811281942|2.2420811281942|2.2420811281942|2.2420811281942|2.2420811281942|2.2420811281942|2.2420811281942|2.1078381965025|-2.8707095055689|-2.8707095055689|-2.8707095055689|-2.8707095055689|-2.8707095055689|-2.8707095055689|-2.8707095055689|-2.8707095055689|-3.0302328168142|-3.1116454334892||-3.1116454334892|-3.207383841479|-3.3311528514493|-3.3311528514493|-3.4312810578466|-3.5642010545864|-3.8362907624395|-3.8362907624395|-3.8362907624395|-3.9842120780052|-4.1496799404424|3.160333376485|3.160333376485|2.9548148373298|2.557016582349|2.3761295025648|2.3256995882261|2.2707772217048|1.9823280658269|1.9823280658269|1.9823280658269|1.840364571627|1.8290920623242|1.8290920623242|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.7873041085506|1.7775601735936|1.6639558994358|1.6425380139666|1.6425380139666|1.640042248602|1.6171510031136|1.6171510031136|1.604056688405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8960911042378|-1.9114088166993|-1.9114088166993|-1.9404543030307|1.6626827760099|1.6626827760099|1.6626827760099||||||1.5340919873846|1.4206577033613|1.3669848045711|1.3669848045711|1.2743749307194|1.2743749307194|1.2743749307194|1.2743749307194|1.2743749307194|||1.2743749307194|1.2743749307194|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4434365301451|-1.4660405416313|-1.4790929516267|-1.4790929516267|-1.4790929516267
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.3139362817416|7.2854846854352|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2045819958267|7.0956465624236|7.0299586198344|7.0299586198344|7.0299586198344|7.0299586198344|7.0299586198344|7.0299586198344|6.9677316239161|6.9574797209416|6.9421998721929|6.9005483072442|6.9005483072442|6.9005483072442|6.855053442655|6.8456151683441|6.792905750022|6.7799324808623||6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7677029302944|6.7496696502223|6.7281597919774|6.7281597919774|6.7281597919774|6.7281597919774|-7.0030599220244||||-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.1756220243207||6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|||||||-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.3827397613264|-7.4930441940865|-7.5733826784117|-7.5820920365633|-7.6612131482563|-7.6830147776561|-7.8255716996676|-8.0073021205803||7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.3503147334682|7.3503147334682|7.2864610056995|-8.3411264420829|-8.3411264420829|-8.3411264420829|-8.3411264420829|-8.4026804168507|-8.4026804168507|-8.4026804168507|-8.4026804168507|-8.5418669338011|-8.5475531212022|-8.5475531212022|-8.5475531212022|-8.5475531212022|-8.5767256806879|-8.7402506217459|-8.7597228537112|-8.7785806931953|-9.056200720414|7.8544427299396|7.8544427299396||||||7.1288257068943|6.5192506519237|6.1680566698621|6.1061738498023|5.6829708954814|5.5994123773579|5.5537914784753|5.4853238829865|-5.8845615863155|||-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.9206931531369|-5.9206931531369|-5.9668814010024|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513
07818|100977|/equities/huajing|SHANGHAICOMP||15.098865713615|15.098865713615|15.098865713615|14.889294639714|14.766652773084|14.766652773084|14.766652773084|14.766652773084|14.747947373062|-15.219921456567|-15.219921456567|-15.219921456567|-15.254912865152|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.360353959509|-15.534281956827|-15.544021462756|-15.544021462756|-15.544021462756|-15.654468164794|-15.714776292692|-15.714776292692|-15.764195247105|-15.868550878555|-15.887278351288|-15.945865031857|-15.99540580288|-16.1482286296|15.238581882498||15.238581882498|15.238581882498|15.238581882498|15.238581882498|15.108619620502|15.108619620502|15.099838748022|15.099838748022|14.857042540493|14.729492493672|14.631657781649|14.496286646578|14.375419057478|14.375419057478|14.375419057478|14.375419057478|14.300159024174|14.300159024174|14.300159024174||||14.300159024174|14.300159024174|14.246287821592|13.985875658262|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627||13.842385762627|13.842385762627|13.720983551271|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.642739614452|-14.642739614452|-14.642739614452|-14.642739614452|-14.642739614452|-14.674926409267|-14.674926409267|-14.868251095373|-14.869939404454|-14.869939404454|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.888745780934|-14.891043858456|-14.891043858456|-15.017271206034|-15.107524047575|-15.17953624338|-15.17953624338|-15.378373247717|||||||-15.393192722106|-15.402436417235|-15.604180946632|-15.604180946632|-15.653534243155|-15.880038073381|-15.955042683107|-16.147362549422|-16.147362549422|-16.147362549422|-16.250958477256|-16.5543982572|-16.620182613537|-16.620182613537|-16.620182613537|-16.856869490064|15.590630587533|15.590630587533||15.590630587533|15.590630587533|15.590630587533|15.590630587533|15.590630587533|15.590630587533|15.590630587533|15.590630587533|15.590630587533|15.590630587533|15.542921976463|15.208802174878|15.097582155023|15.097582155023|15.097582155023|15.097582155023|15.097582155023|15.097582155023|15.097582155023|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701||||||14.928562062453|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|||-16.656084160509|-16.656084160509|-16.723982339106|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-17.121793647881|-17.410485857647|-17.410485857647|-17.546095496991|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||-20.933868954721|-21.149299381114|-21.225677699631|-21.225677699631|-21.515753448877|-21.816947712803|-22.100497844378|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|20.692832481844|20.574813326181|18.833126129907|16.950139220337|15.216822288411|13.622025222665|||||||||||13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.202601321368||13.202601321368|13.19622345305|13.164137367148|12.976263686174|12.94404999247|12.94404999247|12.94404999247|12.94404999247|12.915611123937|12.737346013274|12.426544836686|12.426544836686|12.426544836686|12.426544836686|12.426544836686|12.426544836686|12.414493909065|12.33054867341|11.891621928601||||11.891621928601|11.891621928601|11.891621928601|11.891621928601|11.891621928601|11.891621928601|11.615117690568|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.717704573174||-14.15787982057|-14.15787982057|-14.15787982057|-14.15787982057|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.694481200189|12.514010587071|12.514010587071|12.514010587071|12.514010587071|12.514010587071|12.514010587071|12.455567482152|12.347729532683|12.347729532683|12.347729532683|12.347729532683|12.347729532683|12.347729532683|12.347729532683|12.347729532683|12.347729532683|12.347729532683|12.164144296076|12.128101898904|12.128101898904|12.128101898904|12.128101898904|12.076779870717|11.950311109455|11.875346206991|11.706213326688|11.706213326688|11.706213326688|||||||11.706213326688|11.706213326688|11.706213326688|11.706213326688|11.706213326688|11.706213326688|11.706213326688|11.160792239767|-13.73847499946|-13.73847499946|-13.73847499946|-13.927194024228|-13.961689716684|-13.961689716684|-13.961689716684|-13.961689716684|-14.582988798736|-15.033320811191||-15.202023509254|-15.505025920062|-15.557377961424|-15.557377961424|-15.724864062498|-15.966515921696|-16.339461802491|-16.776624148696|-16.825693282385|-17.202992925931|-17.237213781463|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.489794980181|13.404217466924|12.791009735114|12.791009735114|12.791009735114|12.791009735114|12.791009735114|12.178229888616|12.178229888616|12.178229888616|11.948185771995|11.948185771995||||||11.535205887747|11.06022871754|10.839699096386|-12.149852789568|-12.149852789568|-12.149852789568|-12.149852789568|-12.149852789568|-12.149852789568|||-12.149852789568|-12.149852789568|-12.149852789568|-12.285188161208|-12.285188161208|-12.42520926934|-12.494677262632|-12.844086069893|-13.317873366487|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||14.161625967923|14.161625967923|14.161625967923|14.161625967923|13.939028433631|13.875586858138|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.188588444085|12.965653383832|12.88739332899|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.750615561658|12.656484882976|12.656484882976|12.656484882976|12.656484882976|12.656484882976|12.656484882976|12.598316502731|12.469156035868|12.469156035868|12.340729246634|12.221366310669|-13.286169716617|-13.286169716617|-13.286169716617|-13.286169716617|-13.286169716617||-13.286169716617|-13.286169716617|-13.286169716617|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292||||12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.181116845671|11.95901831263|11.73477625692|11.73477625692|11.376338339828|11.376338339828|11.376338339828|11.376338339828|11.376338339828|11.314264616461|-12.943438877917|-12.943438877917|-13.006598594296||-13.401602973483|-13.401602973483|-13.401602973483|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.100443215591|11.847158956773|11.44462071552|11.118467713883|11.036441828354|11.036441828354|10.992335286091|10.992335286091|10.929817215547|10.829137823971|-12.244718810698|-12.244718810698|-12.244718810698|-12.244718810698|-12.244718810698|-12.349687228359|||||||-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.402571147342|-12.461189898804|-12.660698224492|-12.660698224492|-12.660698224492|-12.660698224492|-12.950775889762|-13.190862633793||-13.258735738428|-13.333595684537|-13.575661583486|-13.619068273508|-13.628502966068|-13.628502966068|-13.628502966068|-13.833892108226|-13.894324568934|-14.153137926732|-14.375153228612|-14.741281479566|-14.760638959352|-14.760638959352|-14.760638959352|-14.760638959352|-14.760638959352|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-15.123537327955|-15.555041289009|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.125535437773|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258||||||12.680732303645|11.256925589272|9.833805780089|9.6964507947101|9.2027226962132|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|||9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1907584340775|8.9730645452831|8.9072939858275|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||-25.513325944423|-26.088139709366|-26.218753548479|-26.218753548479|-26.320280944877|-26.475313305383|-26.729236098931|-26.992148296402|-26.992148296402|-26.992148296402|-26.992148296402|-27.020122059538|-27.020122059538|-27.171801788226|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|22.974393846732|20.952658655623|20.789622097522|20.724023586413|20.361137449631|19.771264884085|19.726404981713|19.717247530116|19.717247530116|19.717247530116||19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.01971970255|18.27879004634|18.27879004634|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.095049935013||||18.095049935013|18.095049935013|18.095049935013|18.095049935013|18.095049935013|18.095049935013|18.095049935013|17.588889445992|17.588889445992|17.588889445992|16.793765639963|-19.976870675789|-19.976870675789|-19.976870675789|-19.976870675789|-19.976870675789|-20.185412243457|-21.02101360808||-22.215570730746|-22.336770008702|-22.336770008702|-22.336770008702|-23.120856124714|-23.380394757406|20.398192542137|20.398192542137|20.398192542137|20.398192542137|20.398192542137|19.839657405285|19.328508168755|19.282459514865|19.282459514865|19.282459514865|18.177732328053|-21.729129690582|-21.729129690582|-21.729129690582|-21.729129690582|-21.729129690582|-21.729129690582|-21.729129690582|-22.360699117906|-22.805863390155|-22.805863390155|-23.068180942742|-23.57520145863|-23.739668469625|-23.876853948387|-24.212615866962|-24.367108395284|-24.367108395284|-24.367108395284|-24.367108395284|-24.367108395284|-24.367108395284|-24.367108395284|-24.367108395284|-24.367108395284|-24.367108395284|||||||-24.367108395284|-24.399820308272|-24.399820308272|-24.399820308272|-24.399820308272|-25.043133184186|-25.525393541582|-25.525393541582|-25.525393541582|-25.525393541582|-25.525393541582|-26.212393566862|-26.212393566862|-26.212393566862|-26.212393566862|-27.023215396421|-27.304593741703|-27.304593741703||-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.304593741703|-27.581770353636|21.329514447156|21.329514447156|21.329514447156|21.329514447156|21.329514447156|19.659460852878|18.089400845917|17.477112962308|16.62024088254|16.62024088254|16.62024088254|16.62024088254|16.511933648481|15.794926682991|15.342140877558|14.917599892917|14.917599892917|14.917599892917|14.917599892917|14.917599892917|13.627888812293|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.106849724066|13.106849724066|12.940388898068|12.366543482866|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524||||||11.293787085335|11.293787085335|11.293787085335|10.657329914649|10.657329914649|9.1020333211507|-12.24525850769|-12.24525850769|-12.24525850769|||-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.365287552896|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||31.439146458772|31.439146458772|31.439146458772|31.439146458772|31.439146458772|29.957384360794|28.119316380293|26.994796321426|26.688663109182|25.522958552438|25.365588169963|25.365588169963|25.365588169963|24.467520649862|24.467520649862|24.467520649862|24.467520649862|24.467520649862|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347||24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|23.750252369278|23.600280367923|22.730468086844|22.730468086844|22.730468086844|21.881074698374|20.971195096888|19.727585863083|19.727585863083|19.272873427039|18.114860033068||||-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-23.224045959418|-24.775606808071||-25.686940461473|-25.686940461473|-25.686940461473|-25.686940461473|-26.718266573302|21.248053739716|21.248053739716|21.248053739716|21.248053739716|21.248053739716|21.248053739716|21.248053739716|20.259505058052|19.217226956422|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|18.577597446856|18.577597446856|18.577597446856|18.577597446856|17.863995997572|17.648205341704|17.648205341704|16.554673157143|16.475707678647|16.475707678647|16.422452454933|16.170022886916|16.170022886916|16.170022886916|16.170022886916|16.170022886916|||||||16.170022886916|16.170022886916|16.170022886916|16.170022886916|16.170022886916|16.039469314863|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839|15.867414420839||15.867414420839|15.867414420839|15.867414420839|15.574383560914|15.574383560914|15.574383560914|15.574383560914|15.574383560914|15.574383560914|15.574383560914|15.574383560914|15.574383560914|15.29598184879|15.034423789|14.909288934984|14.909288934984|14.609764898395|14.348166816734|14.348166816734|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.2358229454|14.178974730875|14.178974730875|14.178974730875|14.148860727313|13.740956821444|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.74399296996|13.796511285793|13.796511285793|13.796511285793||||||13.262790593054|12.36698983394|12.131583604451|12.131583604451|12.131583604451|11.835092766678|11.828992136756|11.641658527365|-12.776157901001|||-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-13.020730916341|-13.09525716711|-13.285841443019|12.247260109373|12.247260109373
07823|100404|/equities/sh-belling|SHANGHAICOMP||33.024118323441|33.024118323441|33.024118323441|33.024118323441|32.764019960955|32.646134476745|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|31.60817177551|31.257930434989|31.257930434989|30.823255394616|-33.766781737875|-33.766781737875|-33.855868474721|-34.19874333461|-34.368047174699|-34.444756977853|-34.444756977853|-34.444756977853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853||32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853||||32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|31.800573945982|31.800573945982|31.66897140713|27.8699679504|-33.184570217579|-33.184570217579|-33.184570217579|-34.413411352866||-36.171570060246|-36.451233364744|-36.451233364744|-36.451233364744|-36.990772106905|-36.990772106905|-36.990772106905|-37.072525080332|-37.38169676318|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.13529122966|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|||||||-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-40.549759922535|-41.280061487022|-41.280061487022|-41.280061487022|-41.790624569592|-42.101805526611|-43.982561569078|-45.840624787921||37.578753960175|37.578753960175|37.578753960175|37.578753960175|37.146394425016|36.503451077267|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.239290754137|-45.391157986773|-45.391157986773|-45.391157986773|-45.391157986773|-45.391157986773|-45.391157986773|-45.391157986773|-45.391157986773|-46.568035452029|-46.568035452029|-49.241708058407|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.520384178635|38.520384178635|35.447650443709|33.8107248006|31.968105677896|31.968105677896|31.968105677896|28.689007631202|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|23.583552622222||||||20.760614579942|19.158460716435|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|||-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.811882978278|-22.811882978278|-22.811882978278|-22.811882978278|-22.828759411527|-23.403621809961|-24.218467334113|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||13.068334724904|13.068334724904|13.068334724904|13.016483415498|12.685536982101|12.269124501975|12.269124501975|12.269124501975|12.269124501975|12.269124501975|11.58013809393|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.434103913252|11.291486598759|11.291486598759|11.148318239615|-12.051665756519|-12.051665756519|-12.051665756519|-12.051665756519|-12.051665756519|-12.051665756519|-12.256850796072|-12.527056355309|-12.538395823187|-12.643773596757|-12.788637047867|-12.867375035926|-13.045416509491|-13.226018176456|-13.315575796123|-13.381653586895|-13.381653586895|-13.381653586895|-13.381653586895||-13.381653586895|-13.381653586895|-13.381653586895|-13.608504127431|-13.750004104959|-13.918337720618|-14.162042399231|11.933836618098|11.933836618098|10.834558837921|10.834558837921|10.834558837921|10.834558837921|10.834558837921|10.61839900338|10.573220733397|10.486912519395|-11.639939670277|-11.639939670277||||-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-12.004377078693||10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.720111441557|10.713048810683|10.713048810683|10.713048810683|10.713048810683|10.713048810683|10.713048810683|10.556912098678|10.556912098678|10.556912098678|10.274346310068|9.642607006948|-11.006657871296|-11.006657871296|-11.06517562236|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|-11.205565077677|||||||-11.205565077677|-11.205565077677|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.262244529867|-11.473605177296|10.160792909973||10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|9.6764364627922|9.1560405523606|8.9272673164283|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572||||||8.3045132774041|7.919459146253|7.595936809047|7.595936809047|7.3349297687565|7.1988015554023|7.1988015554023|7.113112836157|-8.1341890889979|||-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1368766447545|-8.2615295406448|-8.2863327333794|-8.2863327333794|-8.3287032257038|-8.4813367934711|-8.6981519429426|-8.8635022870413|-9.0555580712813|-9.0817310917662|-9.1674790501911|-9.2271990379049|-9.5012951378412
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.937225378666|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.146793304866|11.065979364705|11.065979364705|10.858200614383|10.858200614383|10.858200614383|10.858200614383|10.858200614383|10.568001076833|10.23781334286|10.23781334286|10.23781334286|10.23781334286|10.125348476625|10.020258305954|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.487094622896|-11.487327820776||-11.668697682484|-11.764440663043|-11.764440663043|-11.764440663043|-11.764440663043|-12.505482111673|11.234517659445|9.8705753106758|9.2806388293025|9.1779324648907|9.1105194316131|9.1105194316131|9.1105194316131|9.1105194316131|9.1105194316131|9.0527985610148|9.0342208585894|8.9524678876837|8.7705201231595||||-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.5774501570465|-10.048278094265||9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.522827233855|9.4386971681031|9.4035523433059|9.3711691453026|9.2968545571484|9.2808703129573|9.2808703129573|9.1820783289587|9.1229358848126|9.1229358848126|8.9504846131572|8.9416916294093|8.9416916294093|8.9416916294093|8.9416916294093|8.9368799972529|8.8665327813885|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|||||||-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.603926586781|-9.9076960083225|-9.9569080476956|-9.9569080476956|-9.9569080476956|-9.9569080476956|-10.04434253165|-10.335380357602||-10.662089235361|-10.665664090781|-10.665664090781|-10.665664090781|-10.67129340665|9.6955624539353|9.6955624539353|9.6955624539353|9.6955624539353|9.6955624539353|9.6955624539353|9.6955624539353|9.6955624539353|9.6955624539353|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.4443319711596|9.4443319711596|9.3220360978345|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1535233415344|8.8528038039449|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878||||||8.4582855309125|8.2078779990035|8.2078779990035|8.2078779990035|8.2078779990035|8.2078779990035|8.2078779990035|7.6448645916865|7.5783518321335|||7.5783518321335|7.4573982536054|7.4573982536054|7.4573982536054|7.4573982536054|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1475620013986|-8.1475620013986|-8.2384022852352|7.6571510829552|7.6571510829552|7.6571510829552|7.6571510829552|7.6571510829552
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|18.959069447132|-19.96540489302|-19.96540489302|-19.96540489302|-20.137672213557|-20.407674490988|-20.407674490988|-20.407674490988|-20.407674490988|-20.407674490988|-20.409636483788|-20.628486194213|-20.662392438768|-20.662392438768|-20.662392438768|-20.662392438768|-20.796547480555|-20.925608604188|-20.980466332601|-20.980466332601|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634||19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.53285935822|19.147621721061|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525||||19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071||18.906607917071|18.906607917071|18.896303221723|18.896303221723|18.896303221723|18.896303221723|18.881448583626|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.702849138271|18.205942829992|-19.986223021961|-19.986223021961|-19.986223021961|-19.986223021961|-19.986223021961|-19.997470634753|-20.226634097954|-20.497371436115|-20.614301735555|-20.738667760067|-20.899599109566|-20.899599109566|-20.899599109566|-20.994554345779|-21.173394115956|-21.500437003807|-21.907708731443|-22.426897780929|-22.582723848613|-22.582723848613|-22.582723848613|-22.582723848613|-22.582723848613|-22.582723848613|-22.582723848613|-22.943159440592|||||||-22.943159440592|-22.943159440592|-22.943159440592|-23.073510756576|-23.381122393171|-23.672359142877|-23.802150891589|-23.802150891589|-23.802150891589|-23.802150891589|-23.932901315688|-23.932901315688|-23.995446236927|-24.341606705276|-24.583240090486|-24.583240090486|-24.583240090486|-24.583240090486||-24.583240090486|-24.583240090486|-24.583240090486|-25.028044659425|-25.278938353646|-25.285486712046|23.532293705373|23.532293705373|23.532293705373|23.532293705373|23.486992310847|23.288295111818|23.288295111818|23.288295111818|23.122010088381|-25.184832145835|-25.184832145835|-25.184832145835|-25.184832145835|-25.184832145835|-25.184832145835|-25.184832145835|-25.284813936181|-25.35381710375|-25.35381710375|-25.35381710375|-25.46868538685|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-26.072243407569|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066||||||23.69718626066|23.631318707422|23.299243020962|23.255825519507|22.275916947198|-24.48906524408|-24.48906524408|-24.48906524408|-24.48906524408|||-24.48906524408|-24.48906524408|-24.703406521878|-24.743526938032|-24.743526938032|22.556927574192|22.556927574192|22.556927574192|22.556927574192|22.556927574192|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||-3.6038549628766|-3.6576167308524|-3.6956852898813|-3.7213169850483|-3.7520188664478|-3.7855765129772|3.4611981802398|3.4611981802398|3.4611981802398|3.2107757653587|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4240771463102|-3.4528634868933|-3.4714555954858|-3.4714555954858|-3.4714555954858|-3.4714555954858|-3.4714555954858|-3.4714555954858||-3.4995481936753|-3.4995481936753|-3.4995481936753|-3.5622757373717|-3.5732417104748|-3.5732417104748|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849||||-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.7004422625328||-3.8954914234771|-3.8994739683423|-3.8994739683423|-3.8994739683423|-3.9394155246188|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4470435788511|3.4328263656164|3.2936129398141|3.2936129398141|3.2046129923999|3.2046129923999|3.2046129923999|3.1933237481433|3.1933237481433|3.1933237481433|3.1933237481433|3.1933237481433|3.1933237481433|3.0492486609704|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|||||||3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|3.0323223305425|2.7871648828017|-3.4962245484983|-3.4962245484983|-3.6069162312255|-3.6440992864249|-3.6440992864249|-3.6440992864249|-3.6440992864249|-3.7562215098935|-3.8508016940838||-3.9264463182827|-4.0810515082037|-4.0930678854475|-4.0930678854475|-4.0930678854475|-4.1989642127895|-4.337182573096|3.5079854426974|3.5079854426974|3.5079854426974|3.5079854426974|3.5079854426974|3.5079854426974|3.2610946825471|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1650637450767|3.1650637450767|3.1400707632251|3.0178564687512|2.9813273162377|2.9813273162377|2.9813273162377|2.9813273162377|2.8128357847058|2.8128357847058|2.8128357847058|2.7559287238477|2.7110318528677|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338||||||2.4584587527779|2.3499540701472|2.21883791188|2.1998198904328|2.0986887125762|-2.3207146120248|-2.3207146120248|-2.3207146120248|-2.3207146120248|||-2.3674606959222|-2.3792107507768|-2.3792107507768|-2.3871120593654|-2.3871120593654|-2.421791158529|-2.4419901750837|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.202191040518|3.1957677973665|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.0005336555012|2.9734498295346|2.9734498295346|2.9734498295346|2.9734498295346|2.9734498295346|2.9421663585813|2.9250457145516|-3.159121821335||-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335||||-3.159121821335|-3.159121821335|-3.159121821335|-3.1774991116213|-3.1774991116213|-3.1774991116213|-3.1774991116213|-3.1774991116213|-3.1911100636243|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.2194320545627|-3.3043688255364||-3.4354097664151|-3.46156654753|-3.4967405310131|-3.5274894094971|3.1848248827545|3.1848248827545|3.1848248827545|3.1848248827545|3.1848248827545|3.1848248827545|3.0103609416317|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2697846062007|-3.3098719372358|-3.3098719372358|-3.3098719372358|-3.3098719372358|-3.3098719372358|-3.3098719372358|-3.3166126118678|-3.3166126118678|-3.3166126118678|-3.3166126118678|-3.3695696709971|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|||||||-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.3879580166041|-3.4838423095477|-3.4926023971518|-3.5573361065079|-3.5929916895533|-3.5929916895533|-3.5929916895533|-3.6036855425397||-3.6036855425397|-3.6036855425397|-3.609650634611|-3.6385007157198|-3.675000801602|-3.6750009357035|-3.7572233477235|3.3331062069129|3.3331062069129|3.3331062069129|3.3331062069129|3.3331062069129|3.3331062069129|3.3331062069129|3.3269152617028|3.3269152617028|3.3269152617028|3.3099058177262|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.2225264482695|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6798676675691|-3.7054085936959|-3.7893428500952|-3.8276031874354|-3.9345311269751|-3.9345311269751|-3.9345311269751|3.3255209541331||||||3.1005788617675|2.8867543067474|2.7408381927829|2.7392646326865|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|||2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.80456424853|-24.128403728768|-24.450448638382|-24.644626360105|-24.644626360105|-25.208474721032|-25.789416937384|-26.928796508084|-28.200885165809|25.236933951174|25.236933951174|22.491037638756|18.80781871276|18.219243171004|18.013537528408|18.013537528408|18.013537528408|18.013537528408||17.967264522328|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.479852677462|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209||||16.365717343345|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-20.300069583483|-20.775567876833||-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|19.168683014366|19.168683014366|||16.968535911212|14.464484121148|14.129486757227|14.129486757227|14.118318299131|14.099529164902|14.099529164902|14.065587778745|13.817319574023|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|-15.471728751563|||||||-15.471728751563|-15.471728751563|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-15.488853348878|-16.014837147557|-16.403152494258||-16.532824980006|-16.532824980006|-16.532824980006|-16.532824980006|-16.657582904217|-16.905647332268|-17.571274923834|15.138885649323|15.138885649323|15.138885649323|15.138885649323|15.138885649323|14.863762281867|14.629736262927|14.465262446547|14.433709398818|14.433709398818|14.433709398818|14.433709398818|14.433709398818|14.433709398818|14.360788415882|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|13.402332023324|13.183146692582|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636||||||11.958677201661|11.527974717256|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|||-12.70340748906|-12.933230570951|-12.964145108504|-12.967093133685|-12.967093133685|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.997573385473|-13.393970765269|-13.421634291715|-13.667926840326|-14.006585443837|-14.258983599724
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.656599446419|3.656599446419|3.656599446419|3.6212217236924|3.5305327090985|3.5305327090985|3.5305327090985|3.5305327090985|3.5305327090985|3.4139251745814|3.3162990861532|3.3162990861532|3.3162990861532|3.3162990861532|3.2514432727625|3.1656493351525|3.1656493351525|3.1656493351525|3.0979435626738|3.0093818708783|3.0009797860655|2.9516442274024|2.9018268160213|2.8375854682248|2.8013275155081||2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.7786972399833|2.6841081111831|2.6640088789112|2.6050110589878|2.6050110589878|2.5921124587108|2.5921124587108|2.5790137857916|2.5683486429322|2.53038739799||||-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.8304815242815|-2.9499795514266||-3.0164915034243|-3.0164915034243|-3.0164915034243|-3.0164915034243|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.70560670732|2.691119339713|2.691119339713|2.6595769222672|2.5467521808871|2.537376930821|2.537376930821|2.537376930821|2.537376930821|2.537376930821|2.537376930821|2.537376930821|2.537376930821|2.537376930821|2.537376930821|2.5217755794933|2.5217755794933|2.5217755794933|2.5217755794933|2.5217755794933|2.5217755794933|2.5217755794933|2.4791950517684|2.4391056226128|2.3981551386242|2.3981551386242|2.3735055765979|2.3305618455534|-2.5913064129466|||||||-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.5913064129466|-2.6447848884391|-2.6598480933396|-2.6598480933396|-2.6598480933396|-2.6598480933396|-2.8064979440071|-2.8933309985639||-2.8936185249872|-2.8936185249872|-2.9360722520699|-2.9360722520699|-3.0128579381163|-3.0676199598506|2.7303316117672|2.7303316117672|2.7303316117672|2.7303316117672|2.7303316117672|2.7303316117672|2.7303316117672|2.7303316117672|2.6296069638411|2.6296069638411|2.5945632873287|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.4739994445112|2.3949993759026|2.2694437139155|2.2454930800996|2.2359885551617|2.2359885551617|2.2359885551617|2.2359885551617|2.2285660066337|2.2285660066337|2.2284066454272|2.1665629695632|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732||||||2.101335043622|2.060927796047|1.9743642803486|1.8970713479051|1.8419222386298|1.8419222386298|1.8419222386298|1.8281427314492|1.8281427314492|||1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|-2.104247078638|-2.104247078638|-2.104247078638|-2.104247078638|-2.104247078638|-2.1152745455953|-2.1458606025082|-2.202067331087|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8477981990556|-3.9804342609889|-3.9804342609889|-3.981593646633|3.8413529688938|3.8413529688938|3.8413529688938|3.8253921860703|3.7976579924698|3.771842097825|3.7520468627812|3.7422743677433|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8654706749606|-3.8838563002136|-3.9026181076397|-3.9103927522075|-3.9103927522075|-3.9321030542996|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358||-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9415110119519|-3.9722344487175|-4.0130383801973|-4.0289314535498|-4.0413967110051|-4.0413967110051|-4.0537740496941|-4.0658599831603|-4.0920665637147|-4.106185000858|-4.1188704419544|-4.1188704419544|-4.1426336951179|-4.1734819221411|-4.1963357233601|-4.1963357233601||||-4.2470396650718|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3376986879276|-4.3691095663626|-4.3743615284976|-4.3743615284976|-4.3743615284976|-4.3822981432407|-4.3822981432407||4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1567910620329|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4147670885493|-4.4330743573959|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|||||||-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.462122840652|-4.5134700083834|-4.5455221096787|-4.5878025867446|-4.6281138899043|-4.6373484666828|-4.6859427884423|-4.753269826395||4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3183467155072|4.2887188069658|4.2024651757695|4.1832946662349|4.1821537641148|4.1821537641148|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039||||||3.8048415656096|3.6253793366757|3.5281994086733|3.4863326397461|3.3887028790097|-3.5882933708835|-3.5882933708835|-3.5882933708835|-3.5882933708835|||-3.5882933708835|-3.5882933708835|-3.5882933708835|-3.6142147749451|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.564814571824|-7.0029775331509|-7.0029775331509|-7.0029775331509|-7.0249749764349|-7.1227500024268|6.7079632352374|6.7079632352374|6.6316254746673|6.5890283994937|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265||-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178||||-6.9415757141504|-6.9415757141504|-6.9415757141504|-6.9415757141504|-6.9750841416687|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9982183048118|-7.0980203757671||-7.3683561627498|-7.3844939042989|-7.3844939042989|-7.3844939042989|6.7591779854149|6.7591779854149|6.7591779854149|6.5751979777383|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.7976943813468|-6.8257714468798|-6.854745966258|-6.8813844853665|-6.9798715041772|-6.9865237261074|-7.0439154864701|-7.0500152076188|-7.0500152076188|-7.0500152076188|-7.0500152076188|-7.0500152076188|-7.0500152076188|-7.0500152076188|||||||-7.0500152076188|-7.0500152076188|-7.0500152076188|-7.0500152076188|-7.1213563659486|-7.1213563659486|-7.1213563659486|-7.1213563659486|-7.1213563659486|-7.1213563659486|-7.1213563659486|-7.2203961189916|-7.2526622145629|-7.3440690933836|-7.4428632361375|-7.4428632361375|-7.4467448107356|-7.4467448107356||-7.5046704488028|-7.5046704488028|-7.5046704488028|-7.5285227516215|-7.5650899796477|-7.5650899796477|-7.6062112283697|-7.6702347278584|-7.758038388357|-7.8994871363214|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9162877007412|-7.9280975310986|-7.9339971773034|-8.0194412063896|-8.052712527838|-8.1957917389236|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2264619142777|-8.2264619142777|-8.3844022255216|-8.5392581345319|-8.5392581345319|-8.5392581345319|-8.5392581345319|-8.607479042683|-8.607479042683|-8.7249766928994|-8.7516405696167|-8.7766550051446|-8.7766550051446|-8.97461700299|-9.084958804716|-9.084958804716|-9.1832205820836|-9.1832205820836|7.8230886405533||||||7.5167648997379|7.0836273792135|6.7359598510485|6.7359598510485|6.4921776843315|-7.0842017888333|-7.0842017888333|-7.0842017888333|-7.0842017888333|||-7.0842017888333|-7.0842017888333|-7.0842017888333|-7.2391131188368|-7.3606812982532|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5711905069271|-7.6402218169462|-7.6402218169462|-7.6402218169462
07833|100990|/equities/bohai-piston|SHANGHAICOMP||4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.3224935631977|4.3224935631977|-4.693710510534|-4.693710510534|-4.693710510534|-4.693710510534|-4.9107893756164|-5.2419883731485|4.5743355275818|4.5743355275818||||||||||||3.9564836027036|3.9177598690335|3.8175107081007|3.7644563868389|3.7456532262513|3.7456532262513|3.7456532262513|3.7456532262513|3.7456532262513|3.6918369159377|3.6453609645555|3.6453609645555|3.6453609645555|3.6453609645555|3.6453609645555|3.6453609645555|3.522623055532|3.4223590353621|3.3470655789522||||3.2778506665923|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.7583284088429|-3.936475946777||-4.1654024887881|-4.1654024887881|-4.2049414553271|-4.2049414553271|-4.521046112867|3.7771156012691|3.7771156012691|3.7771156012691|3.7771156012691|3.7771156012691|3.635128491419|3.5218093056342|3.4639734545331|3.4639734545331|3.4639734545331|3.4639734545331|3.4639734545331|3.3933037297572|3.2931152600541|3.1905065915834|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|||||||-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.5741574437047|-3.6289675279117|-3.6289675279117|-3.6289675279117|-3.6311944217417|-3.6311944217417|-3.8079936074916|-3.884993055099||-3.9594366314607|-4.014929520046|-4.0659459237852|-4.0659459237852|-4.0659459237852|-4.1832732497099|-4.3375258775158|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.360647937604|3.360647937604|3.360647937604|3.256831112778|3.2360339426261|3.2360339426261|3.2360339426261|3.2360339426261|3.2360339426261|3.2360339426261|3.2198568154831|3.2198568154831|3.1809520908483|3.1449468343664|3.0654964677944|3.0535135791972|3.0535135791972|3.0535135791972|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4569015936446|-3.4572859404499|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802||||||2.9061004376865|2.7684449991095|2.6727166132251|2.6413518804223|2.5381687899332|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|||-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.8657789888126|-2.8980876805763|-2.9295419059838|-2.9556021119318|-2.970492608747
07834|100995|/equities/bohui|SHANGHAICOMP||4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.5940429698696|4.5939365240457|4.4838182763394|4.4375760904215|4.4076535335615|4.4076535335615|4.4076535335615|4.4076535335615|4.4076535335615|4.3629483504908|4.3566028772333|4.3566028772333|4.3478919597179|4.3025212223773|4.3025212223773|4.2878016824463|4.2575573783162|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.5388152491817|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314||4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.2384058678027|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374||||-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5876267926117|-4.6801405500725||-4.8556268442411|-4.8556268442411|-4.8556268442411|-4.8556268442411|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9431979979608|-4.9471785962137|-4.9471785962137|-4.9471785962137|-5.027420699547|-5.0749120049457|-5.1099020698314|-5.1302168988353|-5.1302168988353|-5.1302168988353|-5.1302168988353|-5.1302168988353|-5.1302168988353|-5.1487201200927|||||||-5.1487201200927|-5.1487201200927|-5.1572123265415|-5.1572123265415|-5.1572123265415|-5.1572123265415|-5.1572123265415|-5.1572123265415|-5.1572123265415|-5.1572123265415|-5.1572123265415|-5.2563468588888|-5.2635766534524|-5.2635766534524|-5.3532423772583|-5.3532423772583|-5.4752694278039|-5.5991882382805||-5.6023991207773|-5.6023991207773|-5.6023991207773|-5.6023991207773|-5.624332465562|-5.6764805999429|-5.7155339416564|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|4.9455747378667|4.5728607721681|-5.0648696164034|-5.0648696164034|-5.0648696164034|-5.0648696164034|-5.0743452064959|-5.0743452064959|-5.0901737721259|-5.0901737721259|-5.0901737721259|-5.0901737721259|-5.0901737721259|-5.12712823112|-5.12712823112|-5.149648011074|-5.149648011074|-5.149648011074|-5.1873864998923|-5.290612096173|-5.290612096173|-5.290612096173|-5.2940137591433|-5.4205705022891|4.6032548109603||||||4.2925054673698|4.020561761806|3.8244589257505|3.8244589257505|3.5543986082372|-3.9884231040858|-3.9884231040858|-3.9884231040858|-3.9884231040858|||-4.0388034791839|-4.1174116128624|-4.1174116128624|-4.1399019287626|-4.2015577076321|-4.2700641948255|-4.2845156941449|-4.298350695508|-4.3587227571201|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.4443810503227|-4.4882011723234|-4.5407792011581|-4.5586437825453|-4.6407720121345
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||17.518200771326|17.518200771326|17.518200771326|17.339111319642|17.269013077529|17.212236146697|17.047636726472|17.047636726472|17.046281001806|17.046281001806|17.046281001806|17.046281001806|17.046281001806|17.046281001806|16.348646002611|16.151829010469|16.002032127891|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.787046216079|-16.87449515986|-17.041661619341|16.052000958183|16.052000958183|16.052000958183|16.052000958183|16.052000958183|16.002222757051|15.946074799451|15.946074799451|15.946074799451|15.946074799451|15.916750832567||15.841389148511|15.539876161987|15.522217915355|15.522217915355|15.522217915355|15.522217915355|15.522217915355|15.522217915355|15.519131949542|15.397924108636|15.269360404689|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586||||15.176402707586|15.176402707586|15.176402707586|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.520104089169||-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|-15.622364672395|||||||-15.693351261376|-15.693351261376|-15.850557179769|-15.850557179769|-15.850557179769|-16.117886782407|-16.117886782407|-16.117886782407|-16.117886782407|-16.117886782407|-16.117886782407|-16.305985557503|-16.34665008327|-16.452388983531|-16.464299164413|-16.464299164413|-16.464299164413|-16.606998825734||-16.987777021931|-17.048499908693|-17.048499908693|-17.048499908693|-17.207778231576|-17.236975846771|-17.491083765564|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.857173027989|-18.011456433307|-18.011456433307|-18.011456433307|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.185601061756|-18.343444738316|-18.508100516086|-18.508100516086|-18.508100516086|-18.624000450511|-18.688889499659|-18.733663103991|-18.733663103991|-18.733663103991|-18.733663103991|-18.789069835801|-18.848727405389|-18.848727405389|-18.999517427138|16.93693457879|16.93693457879|16.93693457879||||||16.130481733629|15.406091917167|14.777323127466|14.668137365665|14.288485745684|-15.188791563875|-15.188791563875|-15.188791563875|-15.188791563875|||-15.188791563875|-15.188791563875|-15.188791563875|-15.348657823014|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.563137061812|14.693487247192|14.693487247192|14.693487247192|14.693487247192|14.661018341432
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||-10.443415063336|-10.638239482723|-10.859710379533|-11.014122243382|-11.057390505364|-11.057390505364|-11.057390505364|-11.270433697756|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.1064883157922|8.9066529721367|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207||8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|7.6154190681401||||7.2365767317815|7.1880203792647|7.1880203792647|7.1880203792647|7.069467154829|6.5994081935268|5.8637865341352|4.8897629619358|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-6.0104519140631||-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1414832347452|-6.3055368257695|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|4.834374605922|4.570416065618|-4.9597815078612|-4.9597815078612|-4.9597815078612|-4.9597815078612|-4.9597815078612|-4.9597815078612|-4.9930906077354|||||||-5.0464698027349|-5.0464698027349|-5.1694109120608|-5.2710120853053|-5.3889024982041|-5.4926695568899|-5.5251882587914|4.4468665109441|4.4468665109441|4.3942959293575|4.1036621712811|3.9550874889973|-4.5803869555948|-4.5803869555948|-4.5803869555948|-4.5803869555948|-4.6598745000095|-4.7898605280156||-4.8376229000351|-4.9173288862429|-4.9173288862429|-4.9173288862429|-4.970921123527|-5.0149123011943|-5.1121247939397|4.6090966109969|4.6090966109969|4.6090966109969|4.6090966109969|4.6090966109969|4.6090966109969|4.6090966109969|4.6090966109969|4.6090966109969|4.6090966109969|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.3833970185878|4.3833970185878|4.3833970185878|4.3833970185878|4.3833970185878|4.3833970185878|4.3553668330189|4.3553668330189|4.2765185645417|4.2711317860634|4.2168131496675|4.1409032771066|4.1338244110076|4.1338244110076|4.1338244110076|4.1338244110076|4.1338244110076|4.1338244110076|4.1314715709652|-4.6172176188428|-4.6172176188428|-4.6172176188428|-4.6172176188428|-4.6172176188428|-4.6302418252052|-4.6401747710692|-4.6401747710692|-4.6879722285256|-4.7233024888552|-4.7303361421732|4.2029685122285|4.2029685122285|4.2029685122285||||||3.9160759032339|3.7106401457357|3.5899877859692|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|||-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9732246143909|-3.9732246143909|-3.9732246143909|-4.0135828900439|-4.0484254280839
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4331939224721|9.2679927618769|9.1555477018122|9.0439415899652|8.9456690760475|8.9456690760475|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5932584877815|-9.7619541614151|-9.8182824948205|-9.8430899635609|-9.8430899635609|-9.8430899635609|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622||8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.4447328766804|-10.1889892204||||-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.325543626965|-10.892270760206||-11.6897451662|-11.961939098987|-12.210788900657|-12.210788900657|-12.941987654681|-13.437208702294|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.280877926163|10.180517608089|10.180517608089|10.180517608089|10.180517608089|10.085575243017|9.3886644743171|9.3886644743171|9.3886644743171|9.3886644743171|9.3886644743171|9.1065364470325|9.1065364470325|9.1065364470325|8.7205383176963|8.7205383176963|8.236343509788|8.236343509788|7.5776041159306|7.5006711890602|7.3265212023216|7.3265212023216|||||||7.3265212023216|7.3265212023216|7.3265212023216|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8205337219236|-8.8517040602364|-9.0035602905129|-9.0182227472434||-9.0182227472434|-9.2391361505863|-9.5062623323199|-9.5719583366973|-9.5727315848252|-9.8822609339698|-9.8822609339698|-10.169734733474|-10.258869957497|-10.258869957497|-10.740410618837|-10.990456480511|-11.073840612315|-11.108711924975|-11.247457573618|-12.308286479011|-12.674762517098|11.563596851425|10.700662964799|9.5540707577358|8.4867451973635|7.4974937778798|6.3499935050901|6.1577989196936|6.1577989196936|6.1577989196936|6.1577989196936|6.1577989196936|6.1577989196936|6.0914431254245|5.9063647615132|5.9063647615132|5.9063647615132|5.9063647615132|5.8758825180483|5.8758825180483|5.8082026505418|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4901244537311|-6.4901244537311|-6.6206937251574|-6.6441042619818|-6.7167825387444|5.8150099104207|5.8150099104207|5.8150099104207||||||5.5889001759733|5.2382224834457|4.9969137549947|-5.5785937701651|-5.5785937701651|-5.5785937701651|-5.5785937701651|-5.5785937701651|-5.5785937701651|||-5.6756598855598|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7844560942388|-5.7844560942388|-5.8371733119462|-6.0090814619565|-6.0895350806475|-6.222261070384|-6.3736233967028|-6.557359247018
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||-13.165605366767|-13.347895000313|-13.398216457206|-13.458018694805|-13.565576300011|-13.838418520143|-13.987687151356|-14.26071338812|-14.26071338812|-14.26071338812|-14.26071338812|-14.541348088223|-14.604831391395|-14.714515491196|12.79193609607|12.785484508804|11.419982596825|11.154981159049|11.072201489164|11.045906978316|11.045906978316|11.045906978316|10.916719151742|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|10.921532355157|10.921532355157|10.866702727044|10.763727292256||10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.750280750186|10.750280750186|10.698265651735|10.698265651735|10.698265651735|10.698265651735|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734||||-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.522465282779|-11.623294572147||10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.842165959544|10.842165959544|10.842165959544|10.693517381027|10.574797926391|10.574797926391|10.574797926391|10.505330626661|10.487033915182|10.461149029887|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.425046588283|10.358940814713|-11.11993359144|-11.11993359144|-11.11993359144|||||||-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.11993359144|-11.370481316861|-11.467384564798|-11.467384564798|-11.545166253947|-11.545166253947|-11.740184306991|-11.930760224541||-12.135844689696|-12.222883605815|-12.222883605815|-12.222883605815|-12.222883605815|-12.366537464832|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.63485149448|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|10.936112933274||||||10.444014342754|10.021126994522|9.685696029036|-10.322122351517|-10.322122351517|-10.322122351517|-10.322122351517|-10.322122351517|-10.322122351517|||-10.406247368775|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.545798547796|-10.559874956171|-10.559874956171|-10.624306087538|-10.628753453002
07839|100697|/equities/shandong-gold|SHANGHAICOMP||-31.568901181306|-31.634890370993|-32.03153139945|-32.03153139945|-32.513368997266|-33.060409450189|-33.133844783705|-33.133844783705|-33.133844783705|-33.133844783705|-33.133844783705|-33.419827066971|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|29.910596751338|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.304346991895|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391||-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.599169264187|-32.634343653978|-32.634343653978|-33.16816078961|-34.007956047191|-34.075768960212|-34.075768960212||||-34.075768960212|-34.478171517199|-34.478171517199|-35.123523581631|30.666119138391|30.666119138391|30.666119138391|29.136798372965|28.60530839229|28.60530839229|27.970342268153|27.009268457805|26.765298400891|26.63477647147|24.769196588037|-27.394970338534|-27.394970338534|-27.394970338534||25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.615798654985|24.690333144346|24.020925487059|23.762695061915|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.641310310199|-25.99089950967|-26.382098238265|-26.382098238265|-26.587391754617|-26.587391754617|-26.587391754617|-26.587391754617|-26.769879231442|24.646152404781|24.646152404781|24.646152404781|24.646152404781|24.113503354386|23.975559768358|23.975559768358|23.653954569144|||||||23.151185957061|23.151185957061|23.151185957061|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.828702086563|22.405781236352|22.288645178147|22.216271831005|-24.096762337546||-24.096762337546|-24.308625501903|-24.398471932181|-24.482746659129|-24.497496775355|-24.632218232382|-24.734223078293|-24.734223078293|-24.734223078293|-24.989136270464|-25.085707191825|-25.550295527134|-25.550295527134|-25.550295527134|-25.550295527134|-25.550295527134|-25.550295527134|-25.550295527134|-25.709216311412|-25.984128955158|-26.007296592655|-26.007296592655|-26.007296592655|-26.056440599165|-26.134378282452|-26.403753536967|-26.937283922164|-26.937283922164|-26.937283922164|-26.937283922164|-26.937283922164|-26.937283922164|-27.103559842483|-27.103559842483|-27.228838832751|-27.228838832751|-27.501487528367|-27.89807086114|-27.89807086114|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711||||||25.812855187538|25.367599147193|25.367599147193|25.292887521709|-27.076076978761|-27.076076978761|-27.076076978761|-27.076076978761|-27.076076978761|||-27.076076978761|-27.076076978761|-27.076076978761|-27.076076978761|-27.474529895869|-28.133366754416|-28.149525875372|-28.149525875372|-28.661139853048|-29.324599459489|-30.075665900795|-30.638517430191|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||-18.604273599203|-18.604273599203|-18.776414970354|-19.009905395459|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.400359471372|-19.797066935489|17.140906284006|17.140906284006|17.140906284006|17.140906284006|17.140906284006|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463||16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463||||14.520378857192|14.107642682986|13.810713909949|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-14.400349852535|-15.145944009327||14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.348961031227|14.29995691753|13.986780767532|13.986780767532|13.986780767532|13.986780767532|13.757630648548|13.757630648548|13.745546499437|13.745546499437|13.745546499437|13.745546499437|13.745546499437|13.745546499437|13.596718699343|13.585242755553|13.426231620255|13.426231620255|13.426231620255|13.426231620255|13.426231620255|13.426231620255|13.426231620255|13.426231620255|13.426231620255|13.426231620255|13.41269352694|13.41269352694|13.361326141044|13.178255287212|13.178255287212|||||||13.178255287212|13.178255287212|-14.866267506611|-14.866267506611|-14.866267506611|-14.866267506611|-14.866267506611|-14.866267506611|-14.866267506611|-14.866267506611|-14.866267506611|-15.140637850074|-15.140637850074|-15.140637850074|-15.140637850074|-15.140637850074|-15.471820168262|-15.933133395253||-16.283675681826|-16.283675681826|-16.283675681826|-16.283675681826|-16.283675681826|-16.490751119981|-16.594723008882|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|14.867272875779|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|12.770955769762|12.770955769762|12.655439120439|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|12.380412438586|12.380412438586|12.380412438586|12.380412438586|12.380412438586|12.380412438586|12.380412438586||||||11.716569268123|11.215632212842|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|||-12.348304561173|-12.348304561173|-12.359783017409|-12.415472374743|-12.415472374743|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.633439361301|-12.763820978499|11.312681262439|11.312681262439|11.312681262439|11.312681262439|-12.79835631236|-12.79835631236|-12.84375307497
07841|100553|/equities/sd-expressway|SHANGHAICOMP||-10.579893180871|-10.62877069264|-10.763173224373|-10.763173224373|-10.81852571373|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|-10.801976416101|-10.801976416101|-10.801976416101|-10.801976416101|-10.801976416101|-10.896084650346|-10.905094049582|-11.018993799564|-11.039437868724|-11.218264211692|-11.282515540694|-11.298906660715|-11.340451506155|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365||10.787712599365|10.631347101626|10.5187193748|10.50787230107|10.50787230107|10.50787230107|10.454302794104|10.285188794584|10.285188794584|10.227987263435|10.164725372463|10.164725372463|10.164725372463|10.164725372463|10.164725372463|10.164725372463|10.050806016027|10.040340231855|10.029864810375||||10.029864810375|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604||9.9901106710604|9.9901106710604|9.9901106710604|9.9662340874331|9.8419270244856|9.8010294401666|9.5828104509271|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|||||||9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057|9.3829352378057||9.3829352378057|9.3315946260213|9.2245489402081|9.210677994066|9.210677994066|9.1513092129026|9.1118366274008|9.1118366274008|9.1118366274008|9.1118366274008|9.1118366274008|9.0158468611857|9.0158468611857|9.0158468611857|9.0158468611857|9.0158468611857|8.9609414082788|8.8338237848572|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.5694447223513|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293||||||-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.832243113908|-9.9021190042828|9.0105933648159|||9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|8.9906590229725|8.9860281514826|8.9860281514826|8.9860281514826|8.9322530481223|8.9252814951874|8.7675350709466|8.6239275980556
07842|100848|/equities/sd-hiking|SHANGHAICOMP||7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5344431761839|7.3321586586742|-8.7377017969863|-8.7377017969863|-8.7377017969863|-8.7377017969863|-8.7377017969863|-8.8225879197935|-8.8225879197935|-8.8225879197935|-9.0428755289559|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.0352900548707|6.9208776734417|6.6659751227768|6.6129228475923||6.6129228475923|6.6129228475923|6.6129228475923|6.6129228475923|6.6129228475923|6.6129228475923|6.2971362673833|6.1301513605199|6.1088700003533|6.1088700003533|6.1088700003533|5.963744157675|5.4552715024718|5.270301523183|5.153540208195|5.153540208195|5.153540208195|5.153540208195|4.8278224228205||||-5.8381381939712|-5.8381381939712|-5.8381381939712|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.5427502005638|-5.4489586511283|-5.4489586511283|-5.4489586511283|-5.4489586511283|-5.6621765206289|-6.0196404534393||5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|4.9305725799692|4.8674222838415|4.8674222838415|4.8674222838415|4.8674222838415|4.8674222838415|4.5113480792536|4.5113480792536|4.5113480792536|4.5113480792536|4.5113480792536|4.5113480792536|4.5113480792536|4.5113480792536|4.5113480792536|4.4036109220869|4.4036109220869|4.4036109220869|4.4036109220869|4.4036109220869|4.2469422725503|4.2469422725503|4.2469422725503|4.1833751119854|4.1833751119854|4.1833751119854|4.1833751119854|4.1833751119854|-4.9391645666148|-4.9391645666148|-4.9391645666148|||||||-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9391645666148|-4.9999224209792|-4.9999224209792|-4.9999224209792|-4.9999224209792|-4.9999224209792|-5.2299139526163|-5.3439063675946||-5.3439063675946|-5.3537847606944|-5.3646227332036|-5.3646227332036|-5.3646227332036|-5.4618028239056|-5.7836699569275|4.8682043863455|4.8682043863455|4.8682043863455|4.8682043863455|4.8682043863455|4.7418936704176|4.6640307489527|4.6640307489527|4.6640307489527|4.6640307489527|4.6640307489527|4.6640307489527|4.6640307489527|4.6640307489527|4.4789231158509|4.4374258123616|4.4374258123616|4.4374258123616|4.4374258123616|4.4374258123616|4.4374258123616|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.0972157448785|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438||||||3.8212629521995|3.6386253927714|3.5029170749989|3.4754634828928|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|||-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8895096912532|-3.9122331290939|-3.924694641364|-3.924694641364|-3.924694641364
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.386270333464|-2.4041892567553|-2.4396286309553|-2.4396286309553|-2.4396286309553|-2.4640318089936|-2.4855909010011|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795||-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.5051708976427|-2.5529676455038|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043||||-2.5693655222043|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884||-2.5751479595884|-2.5912755297273|-2.6134883634654|-2.6134883634654|-2.7249871219095|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.1920465197161|-2.3372923771027|-2.3372923771027|-2.3372923771027|-2.3372923771027|-2.3586581856546|-2.3690646523168|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.3873590254666|-2.4070655796132|-2.4128506551409|-2.4169770329674|-2.4169770329674|-2.4169770329674|-2.4169770329674|-2.4169770329674|-2.4169770329674|-2.4169770329674|-2.4169770329674|-2.4169770329674|-2.4244189361157|||||||-2.4476159874085|-2.4476159874085|-2.4863777694736|-2.4863777694736|-2.5241078477662|-2.5241078477662|-2.5241078477662|-2.5241078477662|-2.5241078477662|-2.5241078477662|-2.5241078477662|-2.6015161789642|-2.6015161789642|-2.6015161789642|-2.6015161789642|-2.6015161789642|-2.7183514079767|-2.7848347912583||-2.7870386188067|-2.8182009736583|-2.8182009736583|-2.8182009736583|-2.831889925167|2.3803747266074|2.3803747266074|2.3803747266074|2.3803747266074|2.3803747266074|2.3803747266074|2.3803747266074|2.3803747266074|2.3803747266074|2.3104164566751|2.304907198985|2.2537857252575|2.1858729210404|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.7880993230679|-2.8177344314286|-2.8177344314286|-2.8177344314286|-2.8177344314286|-2.8177344314286|2.2885266481269|2.2885266481269|2.2885266481269|2.2885266481269|2.2885266481269|1.9816961617855|1.9752180015144|1.9632688004045|1.9632688004045|1.9632688004045|1.8197430988449|1.7336033936229|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0241728374519|-2.0435253855429|1.7953785084925|1.7953785084925|1.7953785084925|1.7953785084925|1.7953785084925|1.7953785084925||||||1.6565316146438|1.551701831136|1.4918908999075|1.4715454231489|1.4255294458808|1.4255294458808|1.4255294458808|1.4255294458808|1.4255294458808|||1.4255294458808|1.4255294458808|1.4255294458808|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||22.688930129352|22.688930129352|22.688930129352|22.561783013934|22.561783013934|22.561783013934|22.438992271445|22.438992271445|22.014992035784|21.588324641031|-22.228303121881|-22.228303121881|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|20.838524926438|20.818361614296|20.75151300226|20.626681855369|20.345756481144|-21.4414091344|-21.4414091344|-21.4414091344||-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.619343889567|-21.68482646767|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601||||-21.713526661601|-21.713526661601|-21.791140696965|-22.355544734838|-22.355544734838|-22.37420941168|-22.37420941168|-22.37420941168|-22.418838216125|-22.418838216125|-22.525930723944|-22.857700702657|-22.963835114457|-22.963835114457|-22.963835114457|-22.963835114457|-22.963835114457|-22.963835114457||20.832549861653|20.832549861653|20.728490569464|20.728490569464|20.728490569464|20.728490569464|20.728490569464|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.389861975389|20.389861975389|20.389861975389|19.99668940358|-21.396038929111|-21.396038929111|-21.396038929111|-21.396038929111|-21.396038929111|-21.396038929111|-21.396038929111|-21.396038929111|-21.396038929111|-21.396038929111|-21.488382299601|-21.488382299601|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|||||||-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.645178968816|-21.8007535748|-22.044726562977|-22.247474141121|-22.504414923985|-22.808239071457|-22.944709558055||-23.374678155631|-23.457626038679|-23.457626038679|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.481388317073|-23.65987537804|-23.884306043417|-24.547560791209|-24.766182588389|-24.766182588389|-24.766182588389|-24.981314843287|-25.028126073535|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-26.117489252234|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.38440288249|-26.742949568151|-26.742949568151|-26.742949568151|23.816661186254|23.816661186254|23.816661186254||||||22.801844618096|21.627049363734|19.932832520407|-22.216878910573|-22.216878910573|-22.216878910573|-22.216878910573|-22.216878910573|-22.216878910573|||-22.2848650832|-22.671870089733|-22.671870089733|-22.883190209295|-23.016321984293|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.85180012852|-23.876797734383|-23.876797734383|-23.876797734383|-24.069774904387|-24.34363978719|-24.437703230931|-24.437703230931
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7258409690832|-3.7859343767139|-3.8028431960924|-3.8028431960924|-3.8028431960924|-3.8028431960924|-3.8028431960924|-3.8326035549225|-3.8756707299618|-3.9030528051738|-3.9030528051738|-3.9030528051738|-3.9167253687519|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0136624871478|-4.0136624871478|-4.0136624871478|-4.0136624871478|-4.0835139816321|3.5695876277758|3.5695876277758|3.5695876277758|3.5695876277758|3.5695876277758|3.5695876277758|3.4450972651191|3.4095525846159|3.3861695909142|3.3340772813823|3.3300859471456|3.2730130706709|3.2730130706709||3.2730130706709|3.2730130706709|3.2583478859709|3.2316879231613|3.2316879231613|3.2316879231613|3.2316879231613|3.1840976298828|3.1656639908176|3.001293298759|2.9205894960636|2.9205894960636|2.9205894960636|2.9205894960636|2.7989882113397|-3.5317242301628|-3.5317242301628|-3.5317242301628|-3.5317242301628||||-3.5317242301628|-3.5317242301628|-3.6974712651223|-3.871634805782|-4.0540387239538|-4.2444873481417||3.6247069446363|3.6247069446363|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.2547682977896||-4.367861992192|-4.367861992192|-4.4170690179663|-4.4317433172682|-4.517139580348|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.8413076268671|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|||||||-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.6457761927586|-4.766641394863|-4.766641394863|-4.766641394863|-4.766641394863|-4.766641394863|-5.1957126906287|-5.3392132833136||-5.3392132833136|-5.437459132686|-5.5766213973526|-5.6062458709615|-5.6802732365813|-5.9364147073126|-6.322127621052|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.1938502445828|5.0015000916202|4.7238889906891|4.6493212353397|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.7619767620519|5.545374680291|5.545374680291|5.545374680291|5.5226385071658|5.1184872471384|4.3738749118968|4.098749859722|3.3908331875355|3.105370283607|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603||||||2.8913527925221|2.7498363609014|2.6253737735415|2.6193041589155|2.542101858824|2.542101858824|2.542101858824|2.542101858824|2.542101858824|||2.542101858824|2.542101858824|2.542101858824|2.4467798590323|2.4308723564287|2.4308723564287|2.4308723564287|2.4308723564287|2.4308723564287|2.4308723564287|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388
07846|100521|/equities/huatai-paper|SHANGHAICOMP||3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4402191830064|3.4402191830064|3.4096880039005|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.3938877096679|3.3920974456498|3.3801082729442|3.3578980895262|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5331345487696|-3.5331345487696|-3.5751495150573|-3.6090549923586|-3.6095055581913|-3.6438950434643|-3.6693278170645|-3.6931420141921|-3.694046702039|-3.7161630017358|-3.7222954866535|-3.7222954866535|-3.7222954866535|-3.7222954866535||-3.7686616311743|-3.7779573875748|-3.7932860010291|-3.7954766079998|-3.7954766079998|-3.8321962274022|-3.8329958426629|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.872813433037|-3.916013030666|-3.916013030666|-3.916013030666||||-3.960014480637|-3.9711271196455|-4.1240302092334|-4.2730454735332|3.6721716664043|3.6721716664043|3.6721716664043|3.0685241378907|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.4434136311463|-3.5276816862879||3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5520070084889|-3.5520457010896|-3.5520457010896|-3.5594952218434|-3.5653025521051|-3.5653025521051|-3.5814472054122|-3.585318497326|-3.585318497326|-3.585318497326|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|||||||-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6118111635573|-3.6831233926755|-3.7218038051373|-3.7408931221174|-3.7561643876175|-3.7561643876175|-3.7785159920696|-3.8661289452451||-3.923476497215|-3.9257781163546|-3.9257781163546|-3.9257781163546|-3.9257781163546|-3.9458646261794|-3.9742940227304|3.687700621257|3.687700621257|3.687700621257|3.687700621257|3.687700621257|3.687700621257|3.687700621257|3.6500763255516|3.6500763255516|3.6500763255516|3.6056695273207|3.6056695273207|3.6056695273207|3.6056695273207|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.4947755982327|3.4947755982327|3.4947755982327|3.4947755982327|3.4947755982327|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.8389641169876|-3.8749601315756|-3.9168732611473|-3.9168732611473|-3.9168732611473|-3.9168732611473|-3.9168732611473|-3.9174359026436|-3.9174359026436|-3.9338176982142|-3.9442419229324|-3.9660282639439|-3.9660282639439|-3.9660282639439|3.5930745147667|3.5930745147667|3.5930745147667|3.5930745147667|3.5930745147667||||||3.4039716216151|3.2360796765293|3.1123107225591|3.0881229805609|2.9590255207111|-3.1616262230125|-3.1616262230125|-3.1616262230125|-3.1616262230125|||-3.1862513525449|-3.2000634266961|-3.2000634266961|-3.2156260360202|-3.2334733791837|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2877427999057|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0488593979216|8.9292877960577|8.9214306725809|8.714923105168|8.6852442232828|8.6852442232828|8.6852442232828|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087||8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087||||8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.136157238242|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093||-10.065762057086|-10.065762057086|-10.14084616213|-10.199829001217|-10.452032454575|-10.653924924096|-10.769104699982|-10.769104699982|-10.954005167101|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.123064259636|-11.215325831321|-11.215325831321|-11.292584418088|-11.655294154808|-11.655294154808|-11.655294154808|-11.655294154808|-11.655294154808|-11.794771113578|-11.854190047785|-11.862085029809|-11.862085029809|-11.862085029809|-11.91642198372|-11.91642198372|-11.91642198372|-11.91642198372|-11.91642198372|-11.91642198372|-11.91642198372|-11.91642198372|-11.91642198372|-11.91642198372|||||||-12.294913607704|-12.436199265732|-12.436199265732|-12.436199265732|-12.436199265732|-12.436199265732|-12.436199265732|-12.436199265732|-12.436199265732|-12.436199265732|-12.436199265732|-12.905221283451|-13.007621243842|-13.007621243842|-13.007621243842|-13.408467932153|-14.584015141026|-14.584015141026||-14.584015141026|-14.584015141026|-14.840097503704|-14.840097503704|-14.840097503704|-14.840097503704|-15.579553265088|-16.112837149824|-16.598707492843|-17.164119199134|14.746619531515|14.746619531515|14.746619531515|13.025688618425|11.366876516081|11.053195221928|9.6673428540981|9.6673428540981|9.6673428540981|9.6673428540981|9.6673428540981|9.6673428540981|9.0042694415822|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-11.322744138338|9.4055581436098|9.4055581436098|9.4055581436098|9.4055581436098|9.4055581436098|9.4055581436098|9.2295090738866|8.4744547278719|8.4188388090484|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787||||||7.9602395700303|7.611932455046|7.5295377706236|7.5295377706236|7.5295377706236|7.2211524087793|7.1907251762689|7.0439135906875|7.0439135906875|||7.0439135906875|7.0439135906875|7.0439135906875|7.0439135906875|6.624903956804|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.7351603252297|-7.8112890436258|7.0284949075076|7.0284949075076|7.0284949075076
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4019323504205|1.3754803777001|1.3540376122346|1.3540376122346|1.3540376122346|1.3540376122346|1.3540376122346|1.3522639998187|1.3318691021118|1.3318691021118|1.2876119312645|1.2876119312645|1.2876119312645|1.2804115531277|1.2804115531277|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3553660841845|-1.3576124710387|-1.3576124710387|-1.3673472517669|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475||-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305||||-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.3782208719949|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3909680262488||1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|1.3209080812742|-1.4544297365595|-1.4544297365595|-1.4544297365595|||||||-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4544297365595|-1.4921441506732|-1.5218268181867|-1.5331409138647|-1.5342480761288|-1.5342480761288|-1.5591645221444|-1.5929606270494||-1.6332895834912|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4634905444169|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4101955658221|1.3818838801676|1.3528997552648|1.3528997552648|1.3528997552648|1.3083748315355|1.3083748315355|1.3083748315355|1.3083748315355|-1.5257717770092|-1.5257717770092|-1.5300269148664|-1.5300269148664|-1.5483632376808|-1.5548571718872|-1.5548571718872|-1.5548571718872|-1.5548571718872|-1.5731746370197|-1.5851940506697|1.393835291205|1.393835291205|1.393835291205||||||1.3403724994242|1.2765250300897|1.2411388860293|1.2379321308211|1.1877023877121|-1.268623988982|-1.268623988982|-1.268623988982|-1.268623988982|||-1.268623988982|-1.268623988982|-1.268623988982|-1.2718043980288|-1.2864493459781|-1.2871659431546|-1.2879621622396|-1.2888468501118|-1.3048298223313|-1.310069100801|-1.310069100801|-1.310069100801|-1.310069100801|-1.31341011518|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714
07849|100728|/equities/jinjing|SHANGHAICOMP||4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9871719334389|4.9871719334389|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8665986445186|4.7406650016306|4.5557390793162|4.5302654752022|-4.8280025332468|-4.8280025332468|-4.8280025332468|-4.8280025332468|-4.8280025332468|-4.8444474824291|-4.8444474824291|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379||4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|-4.9053825016479|-4.9053825016479|-4.9053825016479|-4.9053825016479|-4.9053825016479||||-4.9053825016479|-4.9387582005903|-4.9691758621451|-5.0374175959954|-5.05657505262|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.1519015255013|-5.3293352858269||-5.5220392297863|-5.6028212519884|-5.6243472801314|-5.6243472801314|-5.8259415346898|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.1682353272735|5.1347060219777|4.909698843085|-5.3060927908134|-5.3060927908134|-5.3060927908134|-5.3439921582752|-5.3577691145532|-5.3858544371517|-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.4456471363143|||||||-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.4456471363143|-5.5418302923922|-5.5721076253999|-5.5721076253999|-5.5721076253999|-5.5721076253999|-5.5721076253999|-5.5721076253999|-5.6734528545923|-5.7743918900564|-5.8109909433871|-5.8661012272867|-5.9301122670739|-6.0145694155792|-6.0945212729882||-6.1572461534551|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.5056504043635|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.2041123785337|-6.226235936942|-6.2963731806171|-6.3354145995657|-6.4210158974903|5.6860752998859|5.6860752998859|5.6860752998859||||||5.311194704536|4.8929945082172|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|||-5.2921075806902|-5.2921075806902|-5.2921075806902|-5.3178970798173|-5.404330304852|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4822356324249|-5.4822356324249|-5.5230395640327|-5.6072660646387|-5.8044176458439|-5.8044176458439|-5.8044176458439
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.923373030478|14.923373030478|14.754303666016|14.604226293454|14.486362658485|14.479170390638|14.479170390638|14.479170390638|14.479170390638|14.451646968378|14.451646968378|14.451646968378|14.399607734166|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.974820072276|-15.080355837194|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487||-15.19970614329|-15.19970614329|-15.19970614329|-15.19970614329|-15.19970614329|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988||||-15.293478886988|-15.329976312216|-15.697195573975|-15.7735506653|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.320414298183|-16.921016103036||-18.116129749359|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.362289708453|-18.458100099915|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|||||||-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.460774044808|-18.71252643247|-18.907251481431|-18.939191725637|-18.939191725637|-18.939191725637|-18.939191725637|-18.987435767811||-19.371039441075|-19.645598043828|-19.651995361921|-19.651995361921|-19.651995361921|-19.651995361921|-19.808328298592|-19.881146294422|-19.881146294422|-20.003492000591|-20.003492000591|-20.003492000591|-20.122750029873|-20.122750029873|-20.122750029873|-20.122750029873|-20.122750029873|-20.134383820102|-20.134383820102|-20.241949708159|-20.241949708159|-20.241949708159|-20.241949708159|-20.241949708159|-20.241949708159|-20.245500307277|-20.437222088923|-20.889691447273|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|18.553215914892|18.553215914892|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251||||||17.4409977592|16.496664223513|15.834213886536|15.834213886536|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|||15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.392509140464|15.392509140464|15.392509140464|15.209453439152|-16.551888189834|-16.551888189834|-16.551888189834|-16.551888189834|-16.594320361395|-16.638133544149|-16.939037502278|-17.290041380976|-17.50535923887|-17.50535923887
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||7.5907943369962|7.5907943369962|7.5907943369962|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.1597116474453|-8.1952349879282|-8.220816821736|-8.2285877254072|-8.2285877254072|-8.2285877254072|-8.2285877254072||-8.3423195974102|-8.3836885443518|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.5382406165062|-8.5439881163841|-8.5439881163841|-8.5439881163841||||-8.5439881163841|-8.7894315010977|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-9.2542032400519|-9.2690673351993||-9.2690673351993|-9.2690673351993|-9.2690673351993|-9.2690673351993|-9.9128528171899|8.4057191683052|8.4052434843114|7.5919375332783|7.2499173729893|7.2499173729893|7.2499173729893|7.2499173729893|7.2499173729893|7.2499173729893|7.1422804148268|7.1422804148268|7.1422804148268|7.0380893582846|7.0134328333035|6.9665055353965|6.9665055353965|6.9665055353965|6.9665055353965|6.9665055353965|-7.5364611723113|-7.5364611723113|-7.5364611723113|-7.5364611723113|-7.5364611723113|-7.5364611723113|-7.5364611723113|-7.5364611723113|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|||||||-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.6216424823301|-7.7567108701394|-7.7567108701394|-7.7567108701394|-7.7567108701394|-7.7567108701394|-7.8552343658524|-8.0252602687497||-8.0734477514677|-8.0734477514677|-8.0734477514677|-8.0734477514677|-8.1254976584572|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.4426839892907|7.3302043350585|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|6.8983640936923|6.8142937585062|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.7170072356666|-7.7170072356666|-7.7477856785948|-7.8758731584742|-7.9331923039968|-8.0457690592403|7.0311193171032|7.0311193171032|7.0311193171032||||||6.4629103279652|6.1837894493277|5.9133819098746|-6.4173907739981|-6.4173907739981|-6.4173907739981|-6.4173907739981|-6.4173907739981|-6.4173907739981|||-6.5409896090146|-6.6288773698405|-6.6531971210457|-6.6802193052478|-6.7569103116137|-6.9032335937401|-7.0052596397289|-7.0613995732079|-7.0826288794464|-7.0826288794464|-7.0826288794464|-7.0826288794464|-7.0826288794464|-7.1545875177324|-7.2045416418645|-7.2133796020716|-7.3370886162884|-7.350245458649|-7.350245458649|-7.350245458649|-7.3570506264738
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.768253469994|-10.913614803475|-10.915205486084|-10.915205486084|-10.915205486084|-10.98245049347|-11.188833775669|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718||-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.330299477427|-11.330299477427|-11.330299477427|-11.330299477427||||-11.343111096321|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.571406402112|-11.571406402112|-11.571406402112|-11.571406402112|-11.571406402112|-11.571406402112|9.9795046637563|9.9795046637563||9.9795046637563|9.8352906584039|9.8352906584039|9.8352906584039|9.8352906584039|9.8352906584039|9.5469893216308|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.168680447531|-10.168680447531|-10.214534259072|-10.214534259072|-10.214534259072|-10.239733943516|-10.239733943516|-10.306371116168|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|-10.40943502224|||||||-10.40943502224|-10.40943502224|-10.718260805215|-10.783067429955|-11.05729750891|-11.14145408184|-11.14145408184|-11.14145408184|-11.14145408184|-11.14145408184|-11.174948856904|-12.249387500102|10.169192428532|10.169192428532|10.169192428532|10.169192428532|8.6466485349166|8.6466485349166||8.6466485349166|8.6466485349166|8.6466485349166|8.6466485349166|8.6466485349166|8.6466485349166|8.6466485349166|8.240802230494|-9.2238911650519|-9.2959905754571|-9.4299891934401|-9.6160994089981|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.7993474974307|-9.7993474974307|-9.977772277901|-9.977772277901|-9.977772277901|-9.977772277901|-10.156968587316|-10.474965141523|8.764443649693|8.764443649693|8.764443649693|8.1238264660522|8.1066142213913|8.1066142213913|8.1066142213913|8.0034596801435|7.8999553124811|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.8715770571022|-8.8715770571022|-9.0234193369845|7.7243774467727|7.7243774467727|7.7243774467727||||||7.3704193757663|6.9932436862135|6.6541595104164|-7.3795970479322|-7.3795970479322|-7.3795970479322|-7.3795970479322|-7.3795970479322|-7.3795970479322|||-7.5356634236787|-7.6214979520813|-7.6214979520813|-7.6777756866896|-7.7147504684091|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.9323049005529|-8.1164497199611|-8.1816104852443|-8.3656783858146|-8.5735316319825|-8.7611463647818
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||-4.181641369637|-4.2423792609199|3.9327290721343|3.9327290721343|3.9327290721343|3.9327290721343|3.9207150194878|3.9207150194878|3.8707946907408|3.7864384663246|3.746696406057|3.746696406057|3.746696406057|3.746696406057|3.746696406057|3.746696406057|3.7384545600302|3.7384545600302|3.7384545600302|3.7384545600302|3.7384545600302|3.7371717068759|3.69574623342|3.6648102424228|3.6648102424228|3.6570114451077|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6359378472022|3.6271531598492|3.6163619085501|3.6163619085501|3.6004021216709|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816||3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5636643077467|3.5401825668121|3.5360459745699|3.5360459745699|3.5360459745699|3.4972733193828|3.494057964749|3.494057964749|3.494057964749|3.4887752129056|3.4887752129056|3.4364169254808||||3.4345270001482|3.4345270001482|3.432807626944|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.621309429143|-3.7197883192413||-3.9514314801287|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9969334611765|-4.0193705171867|-4.0265228185967|-4.0528031360126|-4.0604359513714|-4.0604359513714|-4.0804844041879|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|||||||3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.843200261597|3.8280617132744|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578||-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1401068822578|-4.1556743666017|-4.1624990476605|-4.1624990476605|-4.1649988904525|-4.1699987136578|-4.2522207855356|-4.2530231210007|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2844108576324|-4.3249009444478|-4.4593342889418|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668||||||3.9158095575911|3.7642331098563|3.6274810736982|3.6188678681417|3.5109643339629|3.457738174279|3.3819312268711|-3.7256561363679|-3.7256561363679|||-3.7256561363679|-3.7256561363679|-3.7256561363679|-3.7468401552286|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347
07854|100686|/equities/pharm-glass|SHANGHAICOMP||22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|21.984599395343|21.959554349656|21.71783803489|21.636486726626|21.540539959652|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.438198710694|21.162443745152|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166||-22.056467483166|-22.056467483166|-22.147741792073|-22.209156669368|-22.393507071324|-22.417107783213|-22.417107783213|-22.450760533203|-22.450760533203|-22.450760533203|-22.450760533203|-22.696401465589|-22.732111785869|-22.976435034928|-22.976435034928|-23.039927846257|-23.102142314187|-23.13844666772|-23.13844666772||||-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.23549625932|-23.303884215474|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.757146894645||-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.396240990209|-24.515824204073|-24.586471537071|-24.656159935782|-24.656159935782|-24.656159935782|-24.656159935782|-24.714067099701|-25.142851960008|-25.490946384872|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.536411562042|-25.802124012926|||||||-26.089025803648|-26.166695723095|-26.340796723237|-26.340796723237|-26.554673853639|-26.554673853639|-26.554673853639|-26.554673853639|-26.554673853639|-26.554673853639|-26.554673853639|-26.556859218548|-27.05706470484|-27.231738916972|-27.438042923189|-27.839135691263|25.168845453174|25.168845453174||25.168845453174|25.168845453174|25.168845453174|25.168845453174|25.168845453174|25.168845453174|25.168845453174|25.168845453174|24.150940248603|24.148135305475|24.148135305475|24.1051517339|24.016834242637|-25.651820429554|-25.651820429554|-25.651820429554|-25.651820429554|-25.651820429554|-25.651820429554|-25.969244489395|-26.018489559454|-26.018489559454|-26.018489559454|-26.018489559454|-26.036655646741|-26.17183911158|-26.357599330758|-26.770109786827|-27.064009390759|-27.18871552376|-27.18871552376|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.709116004257|-27.991239784325|-28.347487606566|-28.931097310959|-29.884553055166|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.681956907926|-30.681956907926|-30.681956907926|-31.06217378689|27.237483884394|27.237483884394|27.237483884394||||||25.926649201247|24.921832734051|23.719258182251|23.675287318454|23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.197951956338|||23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.154390939679|22.772766930339|22.772766930339|22.490853475727|22.458169909756|22.12018910651|-24.29006306455|-24.29006306455|-24.29006306455|-24.462291577629|-24.557546989975|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5483824767317|-9.6759804661236|-9.710533770716|-9.8050380380019|-9.8494864206694|-9.8822073120963|-9.8900439297564|-9.8900439297564|-9.8900439297564|-9.9022710627325|-9.9958572195645|-10.026698122099|-10.026698122099|-10.026698122099|-10.026698122099|-10.10466396552|-10.110737453364|-10.125263993897|-10.127516129457|-10.322795341239|-10.38314191528|-10.38314191528|-10.416269002444|-10.516965479858|-10.613294808078|-10.765327630229|-10.813696951543|-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923||-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923|-11.02023504575|-11.218594586407|10.013031297806|10.013031297806|9.98540847817|9.98540847817|9.8160098715947|9.7394558240226|9.6005066025314|9.4350070542822|9.2694524732707|9.0982806911599|8.9669784694392|8.9488649533279|8.6945250326331||||8.6945250326331|8.4711389866069|-9.6611859074106|-9.6611859074106|-9.9518732749611|-10.272637336694|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639||-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.345902024753|-10.432904257018|-10.432904257018|-10.453782467532|-10.504154328154|-10.504154328154|-10.504154328154|-10.504154328154|-10.504154328154|-10.61461615965|-10.702443633349|-10.702443633349|-10.702443633349|-10.848270188737|-10.951411418305|-11.179901578014|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.159618626914|10.086242846738|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|||||||-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.280554892236|-11.859505151835|-12.246672655837|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389||10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.744302752389|10.105891707621|-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.528333594899|-11.650369938325|-11.694222536734|-11.694222536734|-11.804692258494|-11.863095540101|-11.863095540101|-11.863095540101|-11.867884497173|-11.903760014118|-11.968622854619|-11.970691922935|-11.975768411195|-12.015854080557|-12.032060102223|-12.086177459027|-12.442975272366|-12.82330575434|-12.85498005034|-12.85498005034|-12.85498005034|-12.899978066832|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303||||||11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|||11.379181827303|11.379181827303|11.379181827303|11.312732785812|11.312732785812|11.312732785812|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|10.989035415166|10.775038930568
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|35.483781729667|35.483781729667|35.483781729667|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.042552621913|33.806169147571|33.093553648698|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364||-35.930287999347|-36.047541373786|-36.141305802531|-36.141305802531|-36.141305802531|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672||||-36.36421961672|-36.36421961672|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.781150598446|-37.500721793616||34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|33.712022709159|33.712022709159|33.712022709159|33.323358879385|32.5153975596|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|||||||-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-35.672522329324|-36.304469186988|-36.686632667346|-37.431812854125|-38.12145783671||-38.713288384105|-39.344208484916|-39.618776528958|-39.618776528958|-40.227528696726|-40.560588763235|-41.029543901017|-41.184376146238|-41.184376146238|-42.000418559093|-42.534907543415|-42.989898482687|-44.433219476681|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|35.665827242095|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|32.230385043953|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-36.145005909779|-37.039451722943|-37.18161300006|-38.369569601643|-39.8989654272|34.868067244787|34.868067244787||||||31.392298888386|28.121442370084|26.008824406363|-29.358958011823|-29.358958011823|-29.358958011823|-29.389941459108|-29.389941459108|-29.389941459108|||-30.087403718701|-30.087403718701|-30.087403718701|-30.087403718701|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.758721830216|-30.758721830216|-31.004690066275|-31.645766460561|-31.969740880489
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||17.630956334413|17.630956334413|17.630956334413|17.630956334413|17.630956334413|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.517638338738|-18.667930432087|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882||17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.244950481225|16.972099605374|16.972099605374|16.832332839758|16.432562833696|16.432562833696|16.432562833696|16.432562833696|16.432562833696|16.432562833696|15.976180930567||||15.928212714864|15.928212714864|15.928212714864|15.928212714864|15.928212714864|15.928212714864|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|-17.956924435679|-17.956924435679|-17.956924435679||-18.230462330928|-18.230462330928|-18.230462330928|-18.230462330928|-18.339645355094|-18.339645355094|-18.339645355094|-18.339645355094|-18.437938126313|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.760757575562|-18.760757575562|-18.760757575562|-18.852508476631|17.104546923966|17.104546923966|17.104546923966|17.104546923966|17.104546923966|17.104546923966|17.104546923966|17.104546923966|17.104546923966|16.59449682802|16.540551615755|16.540512559751|16.540512559751|16.540512559751|16.540512559751|16.540512559751|16.540512559751|16.540512559751|16.433902950131|16.294336763845|-18.412164670928|-18.412164670928|||||||-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-18.412164670928|-19.582961222313|-19.653386817107||-19.653386817107|-19.653386817107|-19.653386817107|-19.653386817107|-19.653386817107|-19.882097175529|-20.453996052135|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|17.367485467651|16.387761372172|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|14.837346983754|14.335940573838|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.167592540094|14.272460843479|14.272460843479|14.272460843479|14.272460843479|14.272460843479|14.272460843479|14.272460843479||||||13.642178378012|12.984643019467|12.610855177632|-13.85360902077|-13.85360902077|-13.85360902077|-13.85360902077|-13.85360902077|-13.85360902077|||-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-14.254550247015|13.178544875267|13.178544875267|13.178544875267|13.178544875267
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||-4.7667481078916|-4.7896680776057|-4.7896680776057|-4.7896680776057|-5.0257422597074|4.5444217907186|4.5444217907186|4.5444217907186|4.5444217907186|4.5310241896572|4.3716937655279|4.1663263764723|3.8740622153966|3.8740622153966|3.8740622153966|3.7456247399348|3.5373607553926|3.292067478971|3.11451932995|||||||||||||||||||||||||||||||||||||||||||||||||3.0321596846779|3.0321596846779|3.0321596846779|3.0300736380457|3.0300736380457|3.0150818110438|2.9600909287104|2.7912120349285|2.6319284241725|2.6319284241725|2.578253790331|2.5169486961896|2.483276336517|2.4730847998085|2.4422570314831|2.4422570314831|2.4422570314831|2.4422570314831||2.3202854358296|2.1286505287599|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3912291605117|-2.3912291605117|-2.4924767634209|-2.5274043033238|-2.5274043033238|-2.5274043033238|-2.5274043033238|-2.5274043033238|-2.5365604768987|-2.6328448201545|-2.6627570389241|-2.6627570389241|-2.6627570389241|-2.6739593330393|-2.6739593330393|-2.6762329959888|-2.6762329959888|-2.6762329959888|-2.6762329959888|-2.6762329959888|-2.6762329959888|-2.800814459061|2.5960665740761|2.5960665740761|2.5960665740761|2.5960665740761|2.5960665740761|2.5960665740761|2.5960665740761|2.5960665740761|2.5960665740761|||||||2.5960665740761|2.5960665740761|2.5960665740761|2.4534071858495|2.3193414405286|2.1837125834822|2.0363474484947|-2.201447742338|-2.201447742338|-2.201447742338|-2.201447742338|-2.201447742338|-2.201447742338|-2.201447742338|-2.201447742338|-2.2777197815257|2.1383601840911|2.1383601840911||2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1383601840911|2.1059557791747|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.086947758639|2.052719694204|2.0291329951494|1.9418143797152|1.9032845414051|1.9032845414051|1.9032845414051|1.8930938813828|1.871034113978|1.871034113978|1.871034113978|1.8128156644488|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|1.8220678575969|1.8220678575969||||||1.7822976849848|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9135021212835|-1.9250023633395|||-1.9441387013342|-1.9441387013342|-1.946820797274|-1.9670231096717|-1.9711368672022|-2.0119591073206|-2.0119591073206|-2.056122303501|-2.056122303501|-2.1348316630426|||2.0356515919534|1.9251682797369|1.8135202901559||1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.444797815993|11.348263899691|11.348263899691||||11.348263899691|11.348263899691|11.348263899691|11.11807099118|-12.46717139742|-12.46717139742|-12.46717139742|-12.46717139742|-12.46717139742|-12.46717139742|-12.46717139742|-12.46717139742|-12.467372823905|-12.467372823905|-12.572080639944|-12.741756311109|-12.977506813132|-13.273896730302|-13.312464782183|-13.312464782183|-13.312464782183|-13.312464782183|12.291583619174|12.291583619174|12.291583619174|12.291583619174|12.048425870534|11.852139849791|11.646822235462|11.314802617361|||||||-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714|-12.867396206714||-12.867396206714|-13.219884390144|-13.554871076244|-13.736523939391|-13.743856336107|-13.743856336107|-13.743856336107|-13.743856336107|-13.743856336107|-13.949284502125|12.193482379389|12.193482379389|12.193482379389|12.193482379389|12.193482379389|12.193482379389|12.193482379389|12.193482379389|12.193482379389|12.193482379389|12.193482379389|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.649172707306|-13.649172707306|-13.822480540199|-13.822480540199|-13.822480540199|-14.051089292017|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276||||||11.791833369043|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|||-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.661701482043|-13.990223824432|-13.995769879762|-13.995769879762|-14.135855936942|-14.151506715282|-14.671118895782|-14.671118895782|-15.172354451565|-15.46015402523|-15.46015402523|-15.46015402523|-15.46015402523
07860|100941|/equities/sgsb-group|SHANGHAICOMP||10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.683655030815|10.683655030815|10.683655030815|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.512874565007|-11.697082688942|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733||10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.75274664217|10.594772165386|10.594772165386|10.594772165386|10.594772165386|10.594772165386|10.510857548281|10.450133011131|10.450133011131|-11.839812322504|-11.839812322504||||-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.910346662609|-12.480385369292||-13.443205800576|-13.68245094675|-13.72797813002|-13.72797813002|-13.72797813002|-13.879419904988|-13.979355712777|-14.150950745351|-14.197167532981|-14.638519067831|-14.958909956689|-14.988789046335|-15.185321079943|-15.240026428931|-15.240026428931|-15.600029047588|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551|12.39907801474|12.39907801474|12.39907801474|12.39907801474|12.39907801474|12.079232490662|12.079232490662|10.910813266043|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|||||||-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-12.791963692936|-13.226842685699|-13.226842685699|-13.226842685699|-13.336491951412|-13.503879848527|-14.33820005634|-14.924111273317||12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|12.359515076076|11.968492844067|-16.12847801658||-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.579419681457|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-18.294082903615|15.220823141097|15.220823141097|13.665831514051|13.665831514051|12.116480345914|10.393311124587|9.39256758772|7.811626823874|7.811626823874|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125||||||7.0944202991711|-8.069409692499|-8.069409692499|-8.069409692499|-8.069409692499|-8.069409692499|-8.2287884688079|-8.333997929501|-8.333997929501|||-8.5694424713181|-8.593447492511|-8.593447492511|-8.7072808511843|-8.7072808511843|-8.7517664118301|-8.7517664118301|-8.7747405285847|-8.853045171633|-8.935714398614|-8.935714398614|-8.935714398614|-8.935714398614|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33768563992595|0.33768563992595|0.33531738957669|0.33389184695587|0.33389184695587|0.3318242537987|0.33059313744376|0.33059313744376|0.33059313744376|0.33059313744376|0.33059313744376|0.32888126704505|0.32814585206035|0.32499538292624|0.32480052969629|0.32480052969629|0.32480052969629|0.32480052969629|0.32480052969629|0.32480052969629|0.3235685688205|0.3235685688205|0.31957619024067|-0.33840852330947|-0.33840852330947|-0.33840852330947|-0.33878725547287|-0.34070807947818|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087||-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866||||-0.34491078396866|-0.34601197629316|-0.3521799554333|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35629154513865|-0.36699058690104||-0.38665621621115|-0.39106246048327|-0.39305960794937|-0.39305960794937|-0.39305960794937|-0.39767734331832|-0.399474843486|0.37274772110814|0.37274772110814|0.37274772110814|0.37274772110814|0.37274772110814|0.37274772110814|0.37183080815866|0.37139243798002|0.37139243798002|0.37139243798002|0.37139243798002|0.37139243798002|0.37139243798002|0.37095942798719|0.37095942798719|0.37095942798719|0.37095942798719|0.37095942798719|0.37095942798719|0.37095942798719|0.37095942798719|0.37095942798719|0.36540671193875|0.36540671193875|0.36132585218732|0.36132585218732|0.36132585218732|0.36132585218732|0.36132585218732|0.34841762109139|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|||||||-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3848920741951|-0.3939232711528|-0.3939232711528|-0.3939232711528|-0.39619252135735|-0.39954725625758|-0.41110803818974|-0.41812005513546||0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38247356146219|0.38088623309978|0.38088623309978|0.38088623309978|0.38088623309978|0.38088623309978|0.38088623309978|0.38088623309978|0.37115139293282|-0.4446872440835||-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.46448584539582|0.39991858714825|0.39991858714825|0.39991858714825|0.37396510236799|0.34801677027609|0.34640753279423|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189||||||0.30177274181552|0.2852474962573|0.2792749807681|0.27841664855628|0.27145629240854|0.27145629240854|0.27145629240854|0.2712027198386|0.2712027198386|||0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386
07862|100812|/equities/yatong|SHANGHAICOMP||7.2405389175143|7.2405389175143|7.2405389175143|7.2405389175143|7.174760671441|7.174760671441|7.174760671441|7.174760671441|7.174760671441|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.0511792209792|6.9885325196769|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4870344332951|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204||-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5560649380621|-7.6322944413221|-7.8142160851201|-7.908515932711|-7.908515932711|-7.908515932711|-7.908515932711|-7.908515932711||||-7.908515932711|-7.908515932711|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.4783675610916||7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4717200715605|7.1169117511714|-8.1172629964968|-8.1172629964968|-8.1172629964968|-8.1172629964968|-8.2042752475675|-8.2042752475675|-8.2425283559093|-8.3655871426539|-8.46176327991|-8.5219592444048|-8.6582881468254|-8.8203201578412|-8.9931334175835|-9.1684814468766|-9.2218294545634|-9.2218294545634|-9.4446037753402|-9.4446037753402|-9.4486469614137|-9.4486469614137|-9.6357186489225|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|||||||-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632||-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|-9.7045722245632|8.2676888647459|8.2676888647459|8.2676888647459|8.2676888647459|8.2676888647459|8.2676888647459|8.2676888647459|8.2676888647459|8.1075786120094|8.1075786120094|7.9211985277244|7.7379986099742|7.6566651455056|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.0782282946683|6.6724758013726|5.9227509614098|5.8941754887606|5.8941754887606|5.8941754887606|5.8941754887606|5.7636118433241|5.7636118433241|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926||||||5.5600322791331|5.3200356770879|5.092817364945|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|||-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.6288600462447|-5.685399905153|-5.7398889233755|-5.8826544472561|-5.9001713272582|-5.9874126642557|-6.0354587203498|-6.1966206372044
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||11.529257798943|11.529257798943|11.529257798943|11.529257798943|11.529257798943|11.358619982173|11.189577692272|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-12.063007426128|-12.336674610625|-12.491305633662|-12.529227888449|-12.634697980201|-12.831331114544|-13.040367820278|-13.114853888104|-13.270948601376|-13.346609169257|-13.564013699704|-13.81685286541|-13.952058220122||-14.09203041948|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508||||13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.102796829905|13.015387878929|13.015387878929|13.015387878929||13.015387878929|13.015387878929|13.015387878929|13.015387878929|13.015387878929|13.015387878929|12.924759739812|12.924759739812|12.924759739812|12.924759739812|12.924759739812|12.924759739812|12.845844182898|12.700299889446|12.700299889446|12.700299889446|12.700299889446|12.445888473591|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|||||||-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.348934335911|-13.654861605624|-13.654861605624|-13.654861605624|-13.654861605624|-13.654861605624|-14.157067948425|-14.577853288743||-14.612866265433|-14.612866265433|-14.612866265433|-14.612866265433|-14.612866265433|13.087533998529|13.087533998529|13.087533998529|13.087533998529|13.087533998529|13.087533998529|13.087533998529|13.046894179499|13.046894179499|12.712104279372|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.273081065315|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|11.734104485046|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.307237038754|-13.42804138941|-13.568934735131|-13.716038501342|-14.191154148931|12.024828695859||||||11.324253956041|10.808615860632|10.494648962466|10.494648962466|10.222943444216|10.094516053959|-10.906288180432|-10.906288180432|-10.906288180432|||-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-11.029208697303|-11.066343507749|-11.192604022536|-11.376781840361|-11.481979682751
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||19.350350973831|19.350350973831|19.350350973831|19.350350973831|18.169129254447|-20.181870668636|-20.181870668636|-20.181870668636|-20.181870668636|-20.181870668636|-20.181870668636|-20.274346808723|-20.274346808723|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.831548652801|-21.305432793917|-21.305432793917|-21.305432793917|-21.305432793917|-21.305432793917|-21.728814969926|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975||-22.041532803975|-22.041532803975|-22.278925155493|-22.612191758151|-22.612191758151|-22.936323785777|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875||||20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|19.598125525828|19.591806381406|18.475897119511|-22.613311642575|-22.613311642575|-22.613311642575||-22.613311642575|-22.613311642575|-22.887013402435|-23.01168056644|-23.243185280736|-23.243185280736|-23.857429556246|20.291960428056|20.291960428056|20.291960428056|20.291960428056|20.291960428056|20.291960428056|20.291960428056|-22.308242506374|-22.308242506374|-22.308242506374|-22.753048360998|-23.714497924573|-23.804903839686|-23.804903839686|-23.804903839686|-23.804903839686|-23.804903839686|-23.804903839686|-23.804903839686|-23.804903839686|-24.15062144786|-24.15062144786|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|||||||-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|-25.043422306859|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086||19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|19.935478032086|18.108308382005|16.788120026026|16.289022068883|15.807246849167|15.498051931712|15.181855157389|15.181855157389|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-19.036435992588|-19.701595632091|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|14.112543167112|13.427314958451|13.427314958451|-16.067925972737|-16.067925972737|-16.067925972737|-16.067925972737|-16.067925972737|-16.067925972737|-16.40436224915|-16.712625132418|-16.953055235604|-16.953055235604|14.60283285691|14.60283285691||||||12.822593069889|12.07121393506|11.541375970451|11.541375970451|10.863195100987|10.47524102083|10.47524102083|9.981934789719|9.8876543333689|||9.8876543333689|9.8876543333689|9.8735856542076|9.8735856542076|9.8582537509146|9.8582537509146|9.8519487223297|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.813943134735|-10.972159000448|-11.249065130079|-11.329517065512|-11.449463671033
07865|100774|/equities/aj-corp|SHANGHAICOMP||-6.6850008387598|-6.7811120504839|-6.8567911513098|-6.9242123903442|-6.9885692134619|-7.0372992108398|-7.0497768532494|-7.0958631448458|-7.1537370342359|-7.2524855024666|-7.3483172662888|-7.4106384922734|-7.4106384922734|-7.6184872178757|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.1922281984198|6.1922281984198|5.6769203349074|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8113658752376|4.8113658752376|4.8113658752376|4.7734600903481|4.7734600903481|4.7734600903481|4.7734600903481|4.7734600903481|4.6666224667198|4.6318026856986||-4.9762779015294|-4.9762779015294|-4.9762779015294|-4.9762779015294|-4.9762779015294|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346||||-5.0136034723346|-5.0456706678673|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.265232470739|-5.0359227023006|-5.0359227023006|-5.0359227023006|-5.0465806680124|-5.2052701368896||4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.6939821156095|4.6939821156095|4.6939821156095|4.6939821156095|4.6939821156095|4.597757700663|-5.0829438815525|-5.0829438815525|||||||-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.0829438815525|-5.2016041687254|-5.2501159168088|-5.2601286279718|-5.3262541412821|-5.3263936174701|-5.4921040681545|-5.619559675184||-5.8095109261044|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4177536860477|5.4005600129835|5.4005600129835|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.3435849308847|5.3250943952003|5.2651049619691|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2507905247071|-6.2507905247071|-6.3240131193525|-6.3240131193525|-6.3240131193525|-6.3705700828109|-6.4516293356784|-6.4516293356784|-6.4573660768809|-6.7420734473668|5.8363293339929|5.8363293339929||||||5.2059211918735|5.1565790120124|4.8034212261835|4.572690397545|3.8868779937915|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|||-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|24.788739215611|23.916932648287|23.80936968974|23.173188984965|23.082431807092|23.034368424473|22.991778105266|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-25.944686763387|-26.445763023806|-27.180848130598|-27.379832383675|-27.618147025155|-27.646274391862|-28.016971287961|-28.504962057798|-28.810607480703|-29.410860750077|-29.642525981236|-29.642525981236|-31.394673690613|-31.394673690613|-31.394673690613||-31.727414088576|-32.119349114463|-32.225943371505|-32.68549230016|-33.022769582676|-33.415854706154|-34.010949838809|-34.483278314992|-34.938642334854|-34.981270180715|-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295||||-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295|-35.118019206295|-35.852243749046|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-35.984467030092|-38.066630470006||31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|31.880031977522|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-41.947059761642|-42.003957681257|-43.061617882603|36.651553336313|36.651553336313|36.651553336313|36.651553336313|34.410057906233|33.499578572012|33.499578572012|33.499578572012|33.499578572012|28.093977293148|26.532197140736|24.193553022855|20.960614474078|20.205127167989|19.201806836977|18.693674835512|18.099638710363|||||||17.424042553751|17.289806830844|-20.466033058562|-20.466033058562|-20.466033058562|-20.466033058562|-20.466033058562|-20.466033058562|-20.466033058562|-20.466033058562|-20.466033058562|-21.28435180197|-21.28435180197|-21.28435180197|-21.28435180197|-21.29261226135|-22.699013810219|20.334056506847||20.334056506847|18.990061479911|16.965625133895|16.46625003857|16.074024893055|16.074024893055|16.074024893055|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|15.885082335056|15.770092746484|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.620995611966|-17.620995611966|-17.942772700854|15.352129722236|15.352129722236|15.352129722236||||||14.307922549379|13.104913547449|12.617547715658|12.617547715658|12.543687585606|12.543687585606|12.543687585606|12.34624028277|12.34624028277|||12.34624028277|12.34624028277|12.169711590604|11.97079070497|11.938013511533|11.938013511533|11.925570123322|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.073355388079|-13.149839082728|-13.252200267499|-13.252200267499|-13.252200267499
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||9.3654500096457|9.3045646485703|9.3045646485703|9.3045646485703|9.3045646485703|9.3022939691959|9.2525486427345|9.2122761361906|9.1580845639782|9.1362053338772|9.0891340314808|9.0891340314808|9.0891340314808|9.0891340314808|9.0891340314808|9.0891340314808|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.38159832055|-9.4178872538344|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313||8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313||||8.9933265225313|8.9933265225313|8.9933265225313|8.8270213743729|8.8270213743729|8.8270213743729|8.8270213743729|8.8245323200632|8.8245323200632|8.7733691025231|8.7498388761912|8.7498388761912|8.749821397401|8.6928040676366|8.6928040676366|8.2314488813889|-9.5839519886308|-9.5839519886308||-9.7317182586833|-9.7317182586833|-9.7317182586833|-9.7317182586833|-9.8401094906973|-9.8401094906973|-9.8401094906973|-9.8401094906973|-9.8795661389217|-9.9522956145456|-9.9902013762785|-9.9902013762785|-9.9902013762785|-9.9902013762785|-9.9902013762785|-9.9902013762785|-10.080557450345|-10.080557450345|-10.11830587966|-10.11830587966|-10.11830587966|-10.11830587966|-10.21867323565|-10.413525535525|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.490003465704|-10.738892368798|||||||-11.006546767027|-11.012273876172|-11.147747054771|-11.147747054771|-11.147747054771|-11.147747054771|-11.147747054771|-11.147747054771|-11.147747054771|-11.147747054771|-11.147747054771|-11.423607948837|-11.692897509003|-11.696108274577|-11.696108274577|-11.935120561519|-12.310827349622|-12.310827349622||-12.310827349622|-12.310827349622|-12.310827349622|-12.310827349622|-12.310827349622|-12.310827349622|10.929870322876|10.929870322876|10.929870322876|10.929870322876|10.929870322876|10.929870322876|10.783189035712|10.601321248278|10.444801308563|10.337556655595|10.031174297012|9.6866361941867|9.6866361941867|9.6866361941867|9.6866361941867|9.6866361941867|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.2839405424259|9.2494947271168|9.2494947271168|8.9499941751493|8.7051785636259|8.7051785636259|-9.5974247168681|-9.5974247168681|-9.5974247168681|-9.5974247168681|-9.5974247168681|-9.6243511716992|-9.6243511716992|-9.6915013569892|-9.7377791689833|-9.7625317890336|-9.8161468328027|-10.035718951069|-10.206354337095|-10.512615527443|9.131844074076|9.131844074076|9.131844074076||||||8.4892707738011|7.8664122591117|7.5021249993751|7.3751385989133|-7.9371708851722|-7.9371708851722|-7.9371708851722|-7.9371708851722|-7.9371708851722|||-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9639800764784|-7.9639800764784|-7.9639800764784|-8.0223981447086|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.64965140303077|0.64965140303077|0.64965140303077|0.64965140303077|0.64827933995925|0.64458815686131|0.63854241627482|0.63829927150148|0.63829927150148|0.63768488641148|0.63768488641148|0.63768488641148|0.63768488641148|0.63768488641148|0.63768488641148|0.63720541061698|0.63406915877172|0.63406915877172|0.63406915877172|0.63296573596871|0.63173971063204|0.62942281970854|0.62942281970854|0.62942281970854|0.62866398409407|0.62866398409407|0.62607106583429|0.61580119880385|0.61359913864538|0.61359913864538|0.61359913864538|0.61359913864538|0.61359913864538|0.6083324012801|0.60096281980085|0.60096281980085|0.60096281980085|0.59879200231817|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291||0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291||||0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.58935670183178|0.58935670183178|0.58935670183178|0.58364406027025|0.58364406027025|0.57454896080964|-0.63067202954074|-0.63067202954074|-0.63067202954074|-0.63067202954074|-0.63569114041086||-0.65274230086913|-0.65274230086913|-0.65274230086913|-0.65699145025799|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66935357754861|-0.68172616103661|-0.6835076405356|-0.6835076405356|-0.68756496706982|-0.68756496706982|-0.69334996849717|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|||||||-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.70065462035542|-0.71594956895384|-0.72644396049747|-0.72735054825276|-0.72735054825276|-0.7299451003972|-0.73271673040294|-0.7463359625249||-0.7463359625249|-0.7463359625249|-0.7463359625249|-0.7463359625249|-0.7463359625249|-0.7463359625249|-0.76315109278415|0.68536843013513|0.68536843013513|0.68536843013513|0.68536843013513|0.68536843013513|0.68288696120977|0.68288696120977|0.67004110758834|0.66804565263383|0.65677293221809|0.65019217112173|0.64725571918032|0.64725571918032|0.64282806551924|0.64282806551924|0.63208674431367|0.62509638336547|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.60132937585511|0.60132937585511|0.60132937585511|0.56192150883319|0.53263500854309|0.51203891220949|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.5557326550184|-0.55892517775278|-0.56941687630261|0.50690207708895|0.50690207708895|0.50690207708895||||||0.45889117242031|0.43743464815543|0.41720515840501|0.41595019624466|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|||0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|37.586394016623|37.560993080536|37.498667950008|37.498667950008|37.498667950008|37.498667950008|37.044630945362|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.568027082211|-39.634701703646|-39.634701703646|-39.634701703646|-39.731335082163|-40.577593077674|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069||36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.205174540931|36.205174540931|35.678598255132|35.678598255132|35.678598255132|35.678598255132|35.147332767883|35.040876988246|35.040876988246|35.040876988246|33.999862701445||||-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-40.38587354973|-40.403370633476|-40.403370633476|-40.403370633476|-40.403370633476|-40.403370633476|-40.403370633476|-42.063746097742|-44.550828751655||-48.329255643522|-49.351949655386|-49.645499506894|-50.273332480262|-51.586478210897|-51.683185596784|-51.683185596784|-51.967571965363|-51.967571965363|-52.0088937283|-52.0088937283|-52.0088937283|-52.0088937283|-52.0088937283|-52.0088937283|-53.093769020553|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867|43.470035128658|43.470035128658|43.470035128658|41.851148769663|41.128200384878|41.128200384878|41.128200384878|41.037444694067|40.63882680207|40.597129389453|40.597129389453|38.980142960734|38.682936758671|34.568262412453|33.728649919538|||||||-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-37.925826765455|-38.497582887452|-38.500649212512|-38.52738989582|-38.669321894539|-38.744800858909|-39.382000293129|-40.544999164335||-41.550001614615|-41.813335941152|-42.173391900787|-42.173391900787|-42.173391900787|-42.173391900787|-42.173391900787|-42.173391900787|-42.173391900787|-42.564325953335|-42.920362950266|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-43.272925403415|-44.223250524533|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|36.672542356514|35.941159114863|35.617725254608|35.617725254608|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.490682050705|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117||||||32.898983505647|30.069980121631|28.712830841171|28.712830841171|28.712830841171|28.712830841171|28.712830841171|28.397158744166|28.397158744166|||28.397158744166|28.397158744166|28.397158744166|28.397158744166|28.397158744166|28.397158744166|27.805731272509|26.615813440538|25.910571256361|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-30.25857278292|-30.551191451203|-31.120212583687|-31.344124614029
07870|100943|/equities/baosight|SHANGHAICOMP||24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.023041085682|23.615046850268|23.586717781561|23.422464990106|23.275450176033|23.275450176033|23.092160264691|23.092160264691|22.65462191021|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.369947910597|-24.800497691156|-24.996107808221|-25.112898658237|-25.210442779816|-25.563824810757|-25.939249743106|-26.181944040327|-26.423271236452|-26.568249444099|-26.568249444099|-26.568249444099|-26.568249444099|-26.568249444099||-26.705937755903|-26.705937755903|-26.705937755903|-26.952153829292|-27.04461548456|-27.305683905642|-27.579649614802|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952||||-27.773653931952|-27.773653931952|-28.162392240471|-28.815435945664|-29.014372997454|-29.227080218186|-29.281104634479|-29.281104634479|-29.281104634479|-29.321227575093|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.967720470492||-31.39357869897|-31.764531535945|-32.488368691164|-33.027205763799|-33.027205763799|-33.027205763799|-33.146896162013|-33.525994926007|-33.913883480001|-34.323204023494|-35.18856120866|-35.795622145263|-36.530134292805|-36.532373318368|-36.590969281388|-36.794017861734|-36.794017861734|-36.794017861734|-36.794017861734|-36.794017861734|-36.794017861734|-36.794017861734|-36.852241381948|-37.504713757109|32.655987348066|32.655987348066|32.655987348066|32.655987348066|32.655987348066|31.754360945495|31.754360945495|31.754360945495|31.754360945495|31.754360945495|29.439288438991|29.096430157771|29.008810625198|27.786248065957|27.786248065957|27.374720628536|-29.654346765201|-29.654346765201|||||||-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.654346765201|-29.774273886858|-30.098637385036|-30.18404250108|-30.302706988785|-30.302706988785|-30.713562206133|27.62210185458||27.62210185458|27.62210185458|27.442335737301|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.518530525855|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-31.131001606577|-32.314445538646|-32.328272125595|-32.451413019358|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-34.284945949039|-34.321051580068|-35.596168074736|30.160214675131|30.160214675131|30.160214675131||||||29.0513516142|-30.84635605022|-30.84635605022|-30.878588478318|-30.878588478318|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|||-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.315316055127|-31.699239251688|-31.907530566895|-31.907530566895|-31.907530566895|-32.42392272071|-32.517082429632
07871|101185|/equities/baosight-b|SHANGHAICOMP||1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3421134723401|1.3330705047951|1.3126894435735|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.2997841458893|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2847805486496|1.2720339150755|-1.3650818594218|-1.3650818594218|-1.3650818594218|-1.3650818594218|-1.3650818594218|-1.373313116577|-1.3941813106302|-1.3943472925238|-1.3943472925238|-1.4062191516616|-1.4216134017357|-1.4216134017357|-1.4216134017357|-1.4581461607243|-1.4581461607243|-1.4727735650567||-1.4927099216333|-1.4927099216333|-1.4927099216333|-1.5158443504297|-1.5261604116717|-1.5302893239435|-1.5327659732961|-1.5379065812587|-1.5506184102164|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992||||-1.564890437992|-1.564890437992|-1.594044943288|-1.6334388340348|-1.6420431230724|-1.6437146105435|-1.6464606433077|-1.6539391130777|-1.6539391130777|-1.6684878767168|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6861974252811||-1.7507193235944|-1.7696325412933|-1.8274251213277|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7335057739677|1.7269168978351|1.7269168978351|1.7269168978351|1.7269168978351|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.718373743042|1.6919708487553|1.6588931019515|1.6588931019515|1.6588931019515|1.6588931019515|1.6349368222786|1.6332075472489|1.6116194786644|1.5874067746092|1.5874067746092|1.557785341308|-1.6391545878337|-1.6391545878337|||||||-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6391545878337|-1.6600606360354|-1.6746784954511|-1.6816427210131|-1.684988673844|-1.684988673844|-1.684988673844|-1.6880799650769||-1.6880799650769|-1.6880799650769|-1.6880799650769|-1.6880799650769|-1.6880799650769|-1.6880799650769|-1.7049017616814|1.574114173977|1.574114173977|1.574114173977|1.574114173977|1.574114173977|1.574114173977|1.574114173977|1.5721903844728|1.5721903844728|1.5664892973783|1.5578040415016|1.5578040415016|1.5578040415016|1.5578040415016|1.5578040415016|1.5520601265924|1.5473445778971|1.5279747953981|1.5279747953981|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6971049493699|-1.7545610739289|-1.7577344591417|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.8019946645289|1.6075022147885|1.6075022147885|1.6075022147885|1.6075022147885|1.6075022147885||||||1.5168357609368|1.4029841885144|1.3742582492836|1.3742582492836|1.322534912752|1.322534912752|1.2729276682789|-1.4214905527572|-1.4214905527572|||-1.4450450900904|-1.4618279209525|-1.4762532502181|-1.4813368883141|-1.5032632909889|-1.546403622481|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5610249892099|-1.5610249892099|-1.5929722537844|-1.622969195826|-1.6338546448098|-1.638775897262|-1.638775897262|-1.638775897262|-1.638775897262
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8248370072826|4.8248370072826|4.8248370072826|4.8248370072826|4.7842631496307|4.729181465983|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6016801978764|4.6016801978764||4.6016801978764|4.6016801978764|4.6016801978764|4.5802001319127|4.5678591685459|4.5678591685459|4.5678591685459|4.5678591685459|4.5678591685459|4.5315100569378|4.5159999199427|4.5159999199427|4.5137033192361|4.5137033192361|4.4830039306973|4.4277819046813|4.3803135167049|4.3631259346987|4.3258629495354||||4.3258629495354|4.3258629495354|4.3258629495354|4.3258629495354|4.3258629495354|4.3258629495354|4.3115143968497|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.8707782903122||-5.0264202928992|-5.0340608491454|-5.0340608491454|-5.0340608491454|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6638433463919|4.6216711471912|4.6216711471912|4.6216711471912|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|||||||-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-4.9247759172764|-5.0030845612781|-5.0723161399912|-5.0809067289643|-5.1204519316679|-5.1316133390009|-5.2129036729136|-5.3076707858288||-5.3835229364196|-5.4305810892096|-5.4321001448573|-5.4321001448573|-5.4321001448573|-5.4784443288314|-5.5793825950079|5.0990217578096|5.0990217578096|5.0990217578096|5.0990217578096|5.0990217578096|5.0990217578096|5.0990217578096|5.0585676291365|5.0585676291365|5.0585676291365|5.0585676291365|5.0585676291365|5.0585676291365|5.0585676291365|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|4.9929203774752|4.9003338316122|4.9003338316122|4.8070375896205|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702||||||4.4808670414383|4.3937411454977|4.2286013130414|4.1762235698951|4.0339992813806|-4.5843221046625|-4.5843221046625|-4.5843221046625|-4.5843221046625|||-4.5843221046625|-4.5843221046625|-4.5843221046625|-4.6014688653083|-4.6321873579127|-4.7252082199633|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||-42.598356217203|-43.082064489587|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.660533216874|-43.660533216874|-43.660533216874|-44.615036093836|-45.554484141805|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-47.928041658611|-51.378932539855|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|41.862348271019|41.862348271019||41.862348271019|41.862348271019|40.760944049234|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.336638599741|39.336638599741|39.336638599741||||38.23106804517|38.23106804517|38.23106804517|37.911187072894|37.325761049214|36.567514438566|35.405016390413|33.849447927128|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-44.117858112241|-47.21650842868||-50.455200482988|-50.455200482988|-50.455200482988|-50.455200482988|-52.125219876659|-52.951569824911|-52.951569824911|-53.298230701972|-53.298230701972|-53.298230701972|-54.570160897045|-54.570160897045|-55.890529186185|-55.890529186185|-55.890529186185|-57.170030945601|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457|44.357773957477|44.357773957477|44.357773957477|42.734748400832|42.402568872879|42.402568872879|42.402568872879|42.402568872879|42.402568872879|42.402568872879|42.402568872879|42.402568872879|42.402568872879|42.402568872879|42.306226412743|||||||42.306226412743|42.306226412743|42.306226412743|42.306226412743|40.44913956003|39.048490697329|38.88689889018|38.88689889018|38.563776112312|35.960641417149|35.960641417149|35.960641417149|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423||35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|35.527004917423|34.67069648132|34.67069648132|34.67069648132|30.414108311967|28.624564528284|27.213143894226|27.213143894226|27.213143894226|27.213143894226|25.717381553684|25.085250870159|25.085250870159|25.085250870159|25.085250870159|25.085250870159|25.085250870159|25.085250870159|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|22.541779393087|21.82232006554|21.82232006554|21.055507395623|21.055507395623|21.055507395623|21.055507395623|21.055507395623|21.055507395623|21.055507395623|20.543896381455||||||18.69710698878|17.928452341151|16.667169827434|16.070743315985|15.560286141622|15.560286141622|15.560286141622|15.153651132835|15.134690168973|||15.134690168973|15.134690168973|15.134690168973|14.646877160201|14.52563195563|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.592159653285|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||-12.910428120576|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-13.02351495912|-13.078969186352|-13.078969186352|-13.096218558595|-13.096218558595|-13.096218558595|-13.096218558595|-13.096218558595|-13.096218558595|-13.231239319237|-13.231239319237|-13.231239319237|-13.430265638996|-13.551961975813|-13.67773567915|-13.825817391608|12.239793345107|12.239793345107|11.70865927446|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204||11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.442434109087|11.393618015879|11.393618015879|11.393618015879|11.393618015879|11.298463826305|11.287975051807|11.053305337613|10.95644971815|10.925816344853||||10.569953812092|10.332487994796|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.770220766664|-12.366514958938||-13.284222485843|-13.424995159174|-13.424995159174|-13.424995159174|-13.42578768627|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.872764534821|-13.872764534821|-13.872764534821|-13.872764534821|-13.872764534821|-13.872764534821|12.294682472836|12.294682472836|12.294682472836|11.203217102301|10.804368205879|10.723106962678|10.670117914938|10.46401904718|10.372322438999|10.353771287914|10.307558441305|10.307558441305|10.307558441305|10.307558441305|10.307558441305|10.307558441305|10.307558441305|10.307558441305|9.7365719478922|9.6255557450538|||||||-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.580435812795|-10.783024324668|-10.800185006739|-10.829172975356|-10.907884811833|-10.907884811833|-11.090112073278|-11.090112073278||-11.372346409002|-11.548242047803|-11.626016209771|-11.626016209771|-11.626016209771|-11.626016209771|-11.626016209771|-11.626016209771|-11.626016209771|-11.840017926085|10.339950579305|10.339950579305|10.339950579305|10.339950579305|10.339950579305|10.339950579305|10.339950579305|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|10.073587177358|9.4031912995287|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|9.2494026891914|8.9624317213923|-10.350618205896|-10.350618205896|-10.350618205896|-10.350618205896|-10.350618205896|-10.350618205896|-10.350618205896|-10.350618205896|-10.576071439985|-10.576071439985|-10.70793568956|9.1638585966923|9.1638585966923|9.1638585966923||||||8.6987314138256|8.2462087641648|7.9362632974973|-8.8723217267666|-8.8723217267666|-8.8723217267666|-8.8723217267666|-8.8723217267666|-8.8723217267666|||-9.0771827453677|-9.2385355360314|-9.2959915672193|-9.3339834903064|-9.3339834903064|-9.5615687606933|-9.5625817633234|-9.5625817633234|-9.5625817633234|-9.5625817633234|-9.5625817633234|-9.5625817633234|-9.674296257293|-9.8194559121527|8.5518024332937|8.5518024332937|8.5518024332937|8.5518024332937|8.5518024332937|8.5518024332937|8.5518024332937
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.408688202998|16.220850051064|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.718979645795|-17.844912506703|-17.844912506703|-18.006014057402|-18.059459788274|-18.238843607319|-18.618159796808|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684||-18.773428832684|-18.773428832684|-18.773428832684|-19.032143817118|-19.1571529002|-19.1571529002|-19.558503002039|-19.631841619089|-19.631841619089|-19.631841619089|-19.631841619089|-19.92093431428|-20.411038525402|-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019||||-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019|-20.616261401306|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-21.609475444669||18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|17.286867281099|17.080406555754|16.326563183049|15.998959558517|15.665413904363|15.665413904363|15.665413904363|15.665413904363|15.665413904363|15.561572022101|15.26403916282|15.26403916282|14.636709985938|14.571792795162|14.571792795162|14.571792795162|14.571792795162|14.571792795162|14.571792795162|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|||||||14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819||14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|14.041682539819|-16.752567993796|-16.752567993796|-16.752567993796|-16.752567993796|-16.752567993796|-17.168408856565|-17.525182097487|-17.525182097487|-17.525182097487|-17.525182097487|-17.525182097487|-17.525182097487|-17.525182097487|-17.525182097487|-18.091869240925|13.936415287342|13.936415287342|13.936415287342|13.936415287342|13.936415287342|13.936415287342|13.608794208463|-17.857178801646|-17.857178801646|-17.857178801646|-17.857178801646|-17.857178801646|-18.632421195894|-18.988800883723|-19.567557520814|17.917460376898|17.917460376898|17.762178137214|16.959086314739|15.99009650714|14.644551738178|12.902279200461|11.782505488575|11.782505488575|11.321117745705|10.222353258472|9.1770586335451|8.2145092579823|7.3238997562176|||||||||||6.3393328304032|5.8364811600292|5.5799788039088|5.4971989041302|5.3468876818521|5.3455815794094|5.3455815794094|5.3455815794094|5.3455815794094|||5.3455815794094|5.3455815794094|5.3455815794094|5.2828681471198|5.2674913938949|5.2674913938949|5.2074906736913|5.2074906736913|5.2074906736913|5.2074906736913|5.1506118996902|5.1506118996902|5.1506118996902|5.1506118996902|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866
07876|100763|/equities/jinling|SHANGHAICOMP||14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.670777146105|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.53992157974|14.152690739523|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.0554903132|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.659169517304|13.659169517304|13.659169517304|13.648521567214|13.622985759865|13.622985759865|13.622985759865|13.61331771865|13.155353005888|13.083684884573||13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|12.987982815134|12.982202920237|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068||||-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-14.327770438996||-15.00030026525|-15.053666804562|-15.085185658413|-15.277983969536|-15.341214514179|-15.341214514179|-15.38912778475|-15.512919432346|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.52804199635|-15.52804199635|-15.52804199635|-15.52804199635|-15.52804199635|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|-15.6181314025|||||||-15.657719303908|-15.657719303908|-15.657719303908|-15.657719303908|-15.689714423032|-15.689714423032|-15.689714423032|-15.689714423032|-15.689714423032|-15.689714423032|-15.689714423032|-16.118016180298|-16.385573688372|-16.51008178484|-16.802868808768|-16.967632149614|-17.436257996998|15.090393365381||15.090393365381|15.090393365381|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|15.030014226864|14.743348755252|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.464618914822|-17.134313696854|-17.134313696854|-17.134313696854|-17.134313696854|-17.134313696854|-17.134313696854|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.392189738351|-17.392189738351|-17.735211369282|-18.478567967687|15.894607820293|15.894607820293||||||14.381787289271|12.950874210607|12.295415694195|12.266573065606|11.726192388366|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|||-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.992882722102|-13.102091940997|-13.260102334683|-13.440113137237|-13.712904212731|-13.79600445193|-14.031116129756|12.928205929051|12.928205929051
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|0.61394867762076|0.60910960219686|0.60620355520288|0.60620355520288|0.60620355520288|0.60620355520288|0.60620355520288|0.60620355520288|0.60122614341356|0.59930683989633|0.59839650016481|0.59519939083442|0.59519939083442|0.59499930296325|0.593894186628|0.593894186628|0.59004909132602|0.58827675420578|0.58780752440885|0.58367500394136|0.58058337469399|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57325854405438|0.56967620501556|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779||0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56541211079008|0.56541211079008|0.56541211079008|0.56340232569252|0.56211370647256|0.55562631421954|0.55102923770383|0.55042138320025|0.54852378282079|0.54069309999688||||-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.58087325791715|-0.59197027595174||-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.60664499365036|-0.60664499365036|-0.61377219649095|-0.61828886933642|-0.61828886933642|-0.61828886933642|-0.61828886933642|-0.62093209301451|-0.62366923695999|-0.62366923695999|-0.62384187259733|-0.62384187259733|-0.62384187259733|-0.6244909496049|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|||||||0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|0.60407128824285|-0.63621528583189|-0.63621528583189|-0.63621528583189|-0.63621528583189|-0.63621528583189|-0.63621528583189|-0.63621528583189|-0.63621528583189|-0.63621528583189|-0.63621528583189||-0.63731527791842|-0.63731527791842|-0.63731527791842|-0.63731527791842|-0.63756826429731|-0.63756826429731|-0.64140920406322|0.60026880333268|0.60026880333268|0.60026880333268|0.60026880333268|0.60026880333268|0.60026880333268|0.60026880333268|0.60026880333268|0.60026880333268|0.59396533314214|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.57896383444429|0.56657097118829|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.61150057591108|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|0.55962104697295|0.55962104697295|0.55962104697295||||||0.53124557821031|0.50655063752857|0.49505625901981|0.4916736642339|0.47785960411785|-0.50309573845128|-0.50309573845128|-0.50309573845128|-0.50309573845128|||-0.50309573845128|-0.50309573845128|-0.50309573845128|-0.5048286035774|-0.50564288100907|-0.50965876271668|-0.51006530214618|-0.5104614362592|-0.5117157891423|-0.5117157891423|-0.5117157891423|-0.5117157891423|-0.51318421794645|-0.51342690800817|-0.51541877858276|-0.51629864532015|-0.51719586371225|-0.51719586371225|-0.51782873735208|-0.51864640179454|-0.51864640179454
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.5299254814976|5.4426060421563|5.4426060421563|5.4426060421563|5.4426060421563|5.4426060421563|5.3606733992471|5.3312635719499|5.3312635719499|5.3108484810945|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.6651979774232|-5.7224422130315|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317||-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317||||-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.8667180015138|-6.161353344552||-6.5292814250702|-6.5875262119471|-6.5875262119471|-6.5875262119471|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.6926476219336|5.5223865750807|5.3120960663179|5.2189316256846|5.2189316256846|5.2189316256846|5.1888131018043|5.1430406653293|5.1430406653293|5.0817119372562|5.051346647814|5.04149618422|4.9948961461015|4.9948961461015|4.9948961461015|4.9948961461015|4.9948961461015|4.9576621546157|4.9440752463777|4.9440752463777|4.9440752463777|4.9440752463777|||||||4.9440752463777|4.6878614378461|-5.3372407552934|-5.3372407552934|-5.3372407552934|-5.3372407552934|-5.3372407552934|-5.3372407552934|-5.3372407552934|-5.3372407552934|-5.3372407552934|-5.5086008837197|-5.5284472570349|-5.5284472570349|-5.5284472570349|-5.5284472570349|-5.7132745170515|-5.8569716506448||-5.9833018573618|-6.0191786074235|-6.0191786074235|-6.0191786074235|-6.0191786074235|-6.0735321070964|-6.1767021843918|5.4131724828937|5.4131724828937|5.4131724828937|5.4131724828937|5.4131724828937|5.4129693502032|5.2077438294714|5.153604129931|5.1501662170084|5.1501662170084|5.1501662170084|5.1501662170084|5.1501662170084|5.1335181831421|5.0666866698863|4.8874299701719|4.8699217832385|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.3425211656432|-5.3589123342148|-5.3943471217279|4.8423841087737|4.8423841087737|4.8423841087737||||||4.5004267790493|4.288807482474|4.1308972779832|4.1026635108084|-4.3145540544103|-4.3145540544103|-4.3145540544103|-4.3145540544103|-4.3145540544103|||-4.3767265554612|-4.3938236612958|-4.3938236612958|-4.3938236612958|-4.3938236612958|-4.4620260021071|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4823429445386|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322
07879|100403|/equities/shanghai-const|SHANGHAICOMP||2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3794092245915|2.3648991394946|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4467211929018|-2.4524680339688|-2.4566311398473|-2.4662568082773|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4702850062844|-2.4728254686308||-2.4728254686308|-2.4728254686308|-2.4728254686308|-2.4775837803894|-2.4778707982228|-2.4904119174929|-2.5132354940807|-2.5213727648429|-2.528191956698|-2.5307688413054|-2.5458542569909|-2.5615047199233|-2.5677830226668|-2.5747589146041|-2.5775099104138|-2.5944554480681|-2.6143949332909|-2.6260431420014|-2.6260431420014||||-2.6706034619726|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7043507764272|-2.7592786097452||2.4621281893758|2.4621281893758|2.4621281893758|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6270182421163|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|||||||-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6342561669218|-2.6919512557837|-2.7138347281187|-2.7342608121997|-2.7547342410756|-2.75692695943|-2.7932521697269|-2.870835820435||2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5715810574622|2.5582483317051|2.5582483317051|2.4786093793085|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4544386314192|2.3871539485497|2.3535044736379|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5828486418289|-2.5833317305769|-2.5833317305769|-2.5914797281916|-2.5994219488231|-2.6193577389284|-2.6246888534226|-2.6246888534226|-2.6246888534226|-2.6246888534226|-2.6575789235744|-2.6575789235744|2.3054679474662||||||2.1716309875724|2.0429233809839|1.9493592602821|1.9426214676005|-2.0332107267029|-2.0332107267029|-2.0332107267029|-2.0332107267029|-2.0332107267029|||-2.0332107267029|-2.0332107267029|-2.0424564305552|-2.0521737738459|-2.0613041568695|-2.0789556761949|-2.0789556761949|-2.0888396060432|-2.1059329152069|-2.1365921099938|-2.1378297948|-2.1378297948|-2.1720330873194|-2.1939256499281|-2.206389722764|-2.206389722764|-2.2343219094139|-2.2486911407953|-2.2885457268298|-2.3056063509583|-2.3362292555306
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9446944811941|-5.9446944811941|-5.9446944811941|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-6.0634008825976|-6.1093343563828|-6.1559270562897|-6.2088078329045|-6.2497862521231|-6.373651710199|-6.3959074264673|-6.3959074264673|-6.3959074264673|-6.4393417841757|-6.4948240128451|-6.5859156810899|-6.7560172570701|-7.0470293377235||-7.17105715522|-7.2836539242977|-7.3878201880184|7.8105388355235|7.8105388355235|7.8105388355235|7.7872657457965|7.7714060854003|7.7093399444206|7.60482156707|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636||||7.2567611060131|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-8.1656845814381|-8.5340942283906||-8.9673265241294|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.1174174285103|-9.1854638497221|-9.1888668732535|-9.1888668732535|-9.1888668732535|-9.1997830995168|-9.1997830995168|-9.1997830995168|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|||||||-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.2528560938916|-9.315395494576|-9.3687118592493|-9.3687118592493|-9.3687118592493|-9.3687118592493|-9.4241241948066|-9.5462491795154||-9.7858322245911|-9.8774492975255|-9.8774492975255|-9.8774492975255|-9.8774492975255|-9.8774492975255|-9.8774492975255|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9154960599159|-9.9482781118815|-9.9482781118815|-9.9482781118815|-9.9482781118815|-9.9684912769226|-9.9684912769226|-10.190545992523|-10.387273157603|-10.565303419438|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.73613887039|-10.73613887039|-11.020710152688|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.147199859097|-11.147199859097|-11.147199859097|-11.192999775624|-11.465123915643|9.9964352802079|9.9964352802079|9.9964352802079|9.9964352802079|9.9964352802079||||||9.6149278962658|8.9815869159219|8.7089763194079|8.7089763194079|8.7089763194079|8.7089763194079|8.7089763194079|8.7089763194079|8.5845422445168|||8.5845422445168|8.5845422445168|8.4900265633726|8.4900265633726|8.4900265633726|8.4900265633726|8.2958529402145|8.2958529402145|8.2958529402145|8.2958529402145|8.2958529402145|8.1298366574588|-8.9963990125124|-8.9963990125124|-8.9963990125124|-8.9963990125124|-9.0009994410878|-9.0761101404169|-9.1673442698562|-9.2948273924814|-9.3920301097219
07881|100661|/equities/sh-energy|SHANGHAICOMP||11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.75293201825|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.581427090575|11.492697125463|11.453552067046|11.365057852273|11.308397666619|11.289331003478|11.225367648128|11.208186421928|11.17831606401|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221||-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609||||-11.703216424609|-11.792462948323|-11.86107023928|-12.00396679478|-12.114408213089|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.277964592196||11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.866334663814|11.779260779957|11.777544205988|11.777544205988|11.748937970626|11.657153003997|-12.342218193332|-12.342218193332|-12.342218193332|-12.342218193332|-12.342218193332|-12.342218193332|-12.419686724653|-12.535762974411|-12.536959008805|-12.580510435758|-12.631122600434|-12.655691742233|-12.707990301242|-12.775545478519|-12.828939041226|-12.851598987677|-12.948999150703|-12.952776308534|-12.959263152551|-12.959263152551|-12.959263152551|-12.959263152551|-12.959263152551|-12.959263152551|-12.959263152551|-12.959263152551|||||||-12.959263152551|-12.959263152551|-12.959263152551|-12.959263152551|-13.041274876729|-13.041274876729|-13.041274876729|-13.041274876729|-13.041274876729|-13.041274876729|-13.041274876729|-13.266972483679|-13.436081238901|-13.600645246678|-13.694606505691|-13.733450901573|-13.859946105288|-13.977717661644||13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|12.883610259109|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.215109213578|-14.464306596849|-14.464306596849|-14.464306596849|-14.572007395529|-14.58575002267|-14.58575002267|-14.692778276245|-14.692778276245|-14.768086776513|-14.818984995703|-15.065539583475|13.052428109392|13.052428109392|13.052428109392|13.052428109392|13.052428109392||||||12.82325316242|11.916392016981|11.266546806333|11.250051746365|-11.416047112198|-11.416047112198|-11.416047112198|-11.416047112198|-11.416047112198|||-11.431634644874|-11.431634644874|-11.431634644874|-11.498483424063|-11.689425738515|-11.911583776674|-12.007315551133|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.074589695261|-12.139544025313|-12.410049190401|-12.560208592394|-12.560208592394
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0138982964229|4.0138982964229|4.0138982964229|4.0138982964229|3.9043480568823|3.9043480568823|3.9043480568823|3.9043480568823|3.9043480568823|3.8937202486392|3.8452444907688|3.810271673364|3.7805372668481|3.7805372668481|3.7805372668481|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.6914564042063|3.6914564042063|3.6914564042063|3.6914564042063|3.6580944847142|3.6580944847142|3.6578828174842|3.6395367782756|3.6395367782756|3.6395367782756||3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6355964785863|3.6303044138192|3.6303044138192|3.5921660129227|3.5921660129227|3.5876287676463|3.5876287676463|3.5876287676463|3.5876287676463|3.5876287676463|3.5876287676463|3.4701431170183||||-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.8852742852417||3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.6809472711734|3.6809472711734|3.6809472711734|3.6809472711734|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|-4.1916164575436|||||||-4.1916164575436|-4.1916164575436|-4.1981684791721|-4.1981684791721|-4.2477615481143|-4.2477615481143|-4.2477615481143|-4.2477615481143|-4.2477615481143|-4.2477615481143|-4.2477615481143|-4.3586239423492|-4.3745822074389|-4.4262024696642|-4.5096694027907|-4.5207438508146|-4.7252709511776|3.9649496044218||3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|3.9649496044218|-4.6993253484785|-4.6993253484785|-4.6993253484785|-4.6993253484785|-4.7659170909523|-4.7710188013314|-4.9655873441528|-4.9655873441528|-4.9655873441528|-4.9655873441528|-5.0589858054928|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|4.6346931463824|4.6346931463824|4.2976458404224|4.2976458404224|3.8440508681051|-3.8229652496952|-3.8229652496952|-3.8229652496952|-3.8229652496952|-3.8293387389869|-3.8293387389869|-3.8293387389869|-3.8293387389869|-3.885376291881|-3.9120847178941|-3.972316273213|3.3744358805465|3.3744358805465|3.3744358805465||||||3.0899285770839|2.8910318720545|-3.1996260400169|-3.1996260400169|-3.1996260400169|-3.1996260400169|-3.2219627265403|-3.2219627265403|-3.2219627265403|||-3.2827364740846|-3.3408182128797|-3.3747979517922|2.8916696287498|2.8916696287498|2.8916696287498|-3.2535056027713|-3.2535056027713|-3.2535056027713|-3.2979981308043|-3.2979981308043|-3.2979981308043|-3.3594423405395|-3.3932692730941|-3.4197436531957|-3.4674929469355|-3.5544366935368|-3.5754851609994|-3.5872056915284|-3.6607840010326|-3.7222007994052
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.0736784243302|5.6068650642718|5.5959034159152|5.5959034159152|5.5959034159152|5.5959034159152|5.5754423220539|5.5754423220539|5.5754423220539|5.5754423220539|5.5754423220539|5.5754423220539|5.5616026807255|5.5243249881996|5.5243249881996|5.5243249881996|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.1274205607881|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121||5.4365377032121|5.4365377032121|5.4155974745044|5.2478861675537|5.223762285475|5.1972722480715|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191||||-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-6.0008125940972|-6.4170142191442||-6.7677935513956|-6.8732443210839|-6.8732443210839|-6.8732443210839|-6.8732443210839|-6.9324935936661|-6.9522150913578|-7.1613502413809|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.2351485787612|5.2351485787612|5.2351485787612|5.2351485787612|5.2351485787612|5.2351485787612|5.2351485787612|5.2351485787612|5.0413560497886|5.0413560497886|4.8292847328855|4.5925385613655|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|-5.2207440449307|||||||-5.2207440449307|-5.2207440449307|-5.3518446347239|-5.3518446347239|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.410937113371|-5.7465968339603|-5.9239962331632||-5.9307201247222|-5.9307201247222|-5.9307201247222|-5.9307201247222|-5.9307201247222|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|5.1925907962177|4.862323164129|-6.1043990791256|-6.1043990791256|-6.1043990791256|-6.1601223784237|-6.1601223784237|-6.3402128667926|-6.3402128667926|-6.3421031126141|-6.3421031126141|-6.3421031126141|-6.3421031126141|-6.6123364908563|-6.6898185923217|-6.7514650771484|5.5579659541834|5.5579659541834|5.5579659541834|5.5579659541834|5.1477401345294|4.7274891104214|4.6458890379563|4.6458890379563|4.6458890379563|4.6458890379563|4.1693213450793|4.1336904618346|4.1312226568725|4.1312226568725|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972||||||3.8061083211978|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|||3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|-4.0847348114712|-4.0847348114712|-4.0847348114712|-4.0962789678962|-4.0962789678962|-4.0962789678962|-4.0962789678962|-4.1225322246984|-4.2117025720229|-4.2707805619361|-4.2819783804286|-4.4205315110274|-4.4694794810688|-4.6116439277237|-4.7046042740683|-4.8534492983133
07884|101180|/equities/diesel-engine|SHANGHAICOMP||0.20140557547164|0.20140557547164|0.20140557547164|0.19878397340855|0.1973710819558|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19371079213191|0.18891256086807|0.18891256086807|0.18891256086807|0.18891256086807|0.18891256086807|0.18891256086807|0.18729173648998|0.18682414578779|0.18397127326311|0.18372191614086|0.18372191614086|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19850839121267|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646||-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.20113218888897|-0.20359875057965|-0.20359875057965|-0.20359875057965|-0.20359875057965|-0.20359875057965|-0.20905416149596|-0.21027527138092|-0.21027527138092|-0.21027527138092|-0.21027527138092|-0.21027527138092||||-0.21027527138092|-0.21027527138092|-0.21125029920977|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.21176375637879|-0.21912639963882||-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.23127160896045|0.20312697576396|0.20312697576396|0.20312697576396|0.20312697576396|0.20312697576396|0.20158553109028|0.19800347411309|0.19800347411309|0.19800347411309|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675|0.19063912324553|-0.20779738409719|-0.20779738409719|-0.20921932059749|-0.20996591502013|-0.21057324170605|-0.21124804913485|-0.21197531635643|-0.21197531635643|-0.21197531635643|-0.21197531635643|-0.21197531635643|-0.21197531635643|-0.21197531635643|-0.21197531635643|||||||-0.21197531635643|-0.21308368819821|-0.21367739586021|-0.21367739586021|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.2152626912347|-0.22084743314887|-0.2263890521061||-0.2263890521061|-0.2263890521061|-0.2263890521061|-0.2263890521061|-0.2263890521061|-0.22959893791008|-0.23383215481625|0.20786277773413|0.20786277773413|0.20786277773413|0.20786277773413|0.20786277773413|0.20762530849414|0.20739544303866|0.20739544303866|0.20485366737812|0.20485366737812|0.20485366737812|0.20485366737812|0.20078185290064|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19024898217764|0.18922109357347|0.18023029561072|0.18023029561072|0.18023029561072|0.18023029561072|0.17308921361664|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.20106743260398|-0.20235270409865|-0.20244744005118|0.17443903235041|0.17443903235041|0.17443903235041||||||0.15565447920387|0.14533830642507|0.13913608752351|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|||-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.1576024256729|-0.15778047509579|-0.15870053147373|-0.15900059265227|-0.16105621967415|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349
07885|100760|/equities/sh-dragon|SHANGHAICOMP||8.1742863986877|8.1742863986877|8.1742863986877|8.1742863986877|8.1742863986877|8.1542074784071|8.1096747301719|8.1059943002466|8.1059943002466|8.1059943002466|8.0377714150486|8.036968707303|7.9752855166537|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4922145423189|-8.5830160044846|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051||7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.6940727762843|7.6923037163047|7.325337104403||||7.2973766222596|7.2973766222596|7.2973766222596|7.2973766222596|7.2973766222596|7.2393071270651|7.1264526685815|6.9678369187964|6.9678369187964|6.9678369187964|6.9678369187964|6.9678369187964|6.8648185358724|-8.2131089146135|-8.2131089146135|-8.2131089146135|-8.4273434143594|-8.8814926391763||8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.5373402709411|-9.674822555057|-9.6810158040688|-9.6810158040688|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|||||||-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-9.75953147939|-10.235035186908|-10.476150360264|-10.491278055153|-10.551975968636|-10.630528400515|-11.213364969994|-11.567072695389||-11.796747174412|-12.145274708171|9.9791702941721|9.9791702941721|9.9791702941721|9.9791702941721|9.9791702941721|9.9791702941721|9.9791702941721|9.9791702941721|9.9791702941721|9.9791702941721|9.9546333105107|9.5434816447386|9.318868540778|9.2027458238109|9.2027458238109|9.2027458238109|9.2027458238109|9.2027458238109|9.2027458238109|9.2027458238109|9.2027458238109|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|8.3900093359647|8.3466538592329|8.3466538592329|8.3466538592329|8.3466538592329|8.3466538592329|8.3466538592329|8.2007269510683|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621||||||7.7706834466156|7.365759972168|7.0959383512144|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|||-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.649847675294|-7.7626086616188|-7.8390093008313|-7.9248963352465|-7.9248963352465|-7.9248963352465|-8.0104402432203|-8.1293783065743|-8.312086860015
07886|101087|/equities/great-wisdom|SHANGHAICOMP||12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.482511263134|11.938901509446|10.284890322335|9.7687664610888|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.0279888890034|8.8039938243492|8.8039938243492|8.8039938243492|8.8039938243492|8.8039938243492|8.8039938243492|8.6927212980199|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173||-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173||||-9.3684862213173|-9.3684862213173|-9.5610959349781|-9.6947485560142|-9.6947485560142|-9.8329538388129|-9.8329538388129|-9.8329538388129|-9.8560602447585|-9.8850666970231|-9.8945184780732|-10.182798022868|-10.223427970607|-10.223427970607|-10.223427970607|-10.223427970607|-10.507142022141|8.9868468942594||8.9868468942594|8.9868468942594|8.9868468942594|8.9868468942594|||||||||||8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2339429727155|8.2339429727155|8.1921583669006|-9.5388568260783|-9.5388568260783|-9.5388568260783|-9.5388568260783|-9.5388568260783|||||||-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.5620998303486|-9.8934444233657|-9.9632713844248|-9.972512206187|-9.972512206187|-9.972512206187|-10.313346872451|-10.664274809231||-11.31808293911|-11.353273977664|-11.353273977664|-11.353273977664|-11.353273977664|-11.434749088714|-11.817090810176|-11.817090810176|-11.817090810176|-11.993434443338|-12.174927303375|-12.525474677683|10.185093694279|10.185093694279|10.185093694279|10.185093694279|10.185093694279|10.185093694279|10.185093694279|9.1089931123233|9.0072148765432|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|7.6288472174149|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-9.0582882074409|-9.9314314687576|8.8139651788246|8.5666279807103||||||7.6562531805052|6.628059318332|5.985382127502|5.985382127502|5.5593132440011|5.420903729483|5.4076707353024|5.3657451459465|-5.8509835441984|||-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.9155370880141|-5.9336260308177|-5.9336260308177|-5.9801397576764|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.3916657469331|7.3916657469331|7.3916657469331|7.3916657469331|7.326295139796|7.2986613671057|7.1407346637241|7.1165980533232|7.1165980533232|7.1165980533232|7.1165980533232|7.0551090191326|7.0414926091488|7.0414926091488|7.0260574476609|7.0260574476609|7.0260574476609|7.0260574476609|7.0260574476609|7.0260574476609|6.9850637533807|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688||6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583||||-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.9182977225476||7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.0261513369973|7.0261513369973|7.0261513369973|-7.9209962637467|-7.9209962637467|-7.9209962637467|||||||-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-7.9209962637467|-8.1505020976289|-8.1505020976289|-8.1505020976289|-8.2600024673921|-8.2838918073952|-8.6154351879027|-9.0304838472899||-9.1899182892504|-9.1899182892504|-9.2440968708568|-9.2440968708568|-9.441218503799|-9.5407980111859|-9.6725535555704|-9.7837077506805|-9.7837077506805|-9.9568976702982|-10.172108524673|-10.404564823964|-10.461738655146|-10.692487316194|-10.758659259232|-10.758659259232|-10.758659259232|-10.758659259232|-10.758659259232|-10.758659259232|-10.758659259232|-10.758659259232|-10.758659259232|-11.045176390975|-11.169084950917|-11.570649858573|-11.704984270088|-11.704984270088|-11.704984270088|-11.704984270088|-11.704984270088|-11.761093177787|9.6145624792913|9.6145624792913|9.6145624792913|9.6145624792913|9.6145624792913|9.6145624792913|9.2952618025383|9.2952618025383|8.010461262618|8.010461262618|8.010461262618|8.010461262618|6.8394013022432|6.7687791293473|6.085310188224|5.3845185567446|5.3845185567446|5.3455762387986|5.0673066247033|4.5225629396491|-4.8372865540756|-4.8372865540756|-4.8372865540756|4.4071869630092|4.4071869630092|4.4071869630092|4.4071869630092|4.4071869630092|4.4071869630092||||||4.0679857751256|3.8177618473245|3.6980689332963|3.6811876347861|3.6202398418384|3.6202398418384|3.6202398418384|3.6202398418384|3.6202398418384|||3.5408220554941|3.5275800521233|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.798559755335|-3.8067332045345|-3.8419256890381|-3.8604729136455|3.6568778700996|3.6568778700996|3.6568778700996
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.7843332317339|8.7843332317339|8.7843332317339|8.7843332317339|8.746480944738|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.10510399164|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1723390014797|-9.1723390014797|-9.1723390014797||-9.2742653855383|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675||||-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3162687242561|-9.3697432346403||8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.8922516095879|8.8922516095879|8.8922516095879|8.8219466461343|8.8187606851753|8.8187606851753|8.7852894509828|8.7175441544361|8.6083822560649|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|||||||-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0718583184402|-9.0718583184402|-9.0718583184402|-9.0718583184402|-9.0718583184402|-9.0718583184402|-9.2120643277875|-9.3256275013543|-9.3456970669006|-9.4385523241068|-9.4550578772255|-9.5683971708823|-9.6837751408207||-9.8864164374259|-9.8929995166458|-9.8929995166458|-9.8929995166458|-9.9375366120232|-9.9375366120232|-9.9375366120232|-10.038374307938|-10.077084154416|-10.077084154416|-10.077084154416|-10.077084154416|-10.090093129795|-10.096499934391|-10.096499934391|-10.096499934391|-10.096499934391|-10.096499934391|-10.096499934391|-10.163995918211|-10.163995918211|-10.163995918211|-10.163995918211|-10.163995918211|-10.163995918211|-10.238884326017|-10.323760266874|-10.599178097616|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.1462006369562|9.0813337210517|9.0537042489428|8.9468936777533|8.8275843432437|8.8275843432437|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461||||||8.6377462989639|8.2719399274004|8.087703841779|8.087703841779|7.8730038998892|-8.5280905035457|-8.5280905035457|-8.5280905035457|-8.5280905035457|||-8.5658857372347|-8.5658857372347|-8.5658857372347|-8.6843172473977|-8.8009081331966|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-9.0143424791857|-9.0903806998514|-9.2159780743147|-9.3033090435162|-9.4208990029378|-9.5232206375381|-9.5599048344101
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||52.329958842395|52.329958842395|52.329958842395|52.329958842395|49.836169159296|49.836169159296|49.836169159296|49.231905046808|49.231905046808|49.231905046808|47.619339907288|45.735934747722|44.727148388786|44.300720372644|42.807466470364|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|39.763537988231|39.457081605826|39.457081605826|37.559537041887|37.435039640251|34.886712313563|33.833013164633|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794||33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.476409902738|33.476409902738|33.476409902738|33.476409902738|33.476409902738|33.476409902738|33.317122554963|32.194039498073|32.194039498073|32.038931487117|31.732153051882||||31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.554613027075|31.524016178425|-37.188661589516|-37.188661589516|-37.188661589516|-37.188661589516|-37.188661589516|-38.410734192412||-39.151097295686|-39.151097295686|-39.151097295686|-39.151097295686|-39.151097295686|-39.337884476896|-39.458761589523|-40.223621784312|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.648159299603|30.712396500631|27.402664473899|25.834625883509|25.678525002212|25.678525002212|25.678525002212|25.678525002212|25.678525002212|25.678525002212|25.678525002212|25.678525002212|25.678525002212|24.766857473568|24.766857473568|24.766857473568|24.766857473568|24.317063694216|23.92784921882|||||||22.623691753216|22.623691753216|22.623691753216|22.623691753216|22.623691753216|22.505213529608|22.300237212735|22.029707734405|21.508423680535|21.508423680535|21.508423680535|21.508423680535|21.508423680535|21.508423680535|21.508423680535|21.508423680535|21.508423680535|-25.174596517968||-25.174596517968|-25.174596517968|-25.174596517968|-25.174596517968|-25.174596517968|-25.584551936706|-26.487834645996|-26.729898260686|-26.729898260686|-26.729898260686|-26.729898260686|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|22.520108653025|21.734011804392|21.734011804392|21.734011804392|20.27965708002|20.27965708002|20.27965708002|20.27965708002|20.27965708002|20.27965708002|19.844063655365|19.202848637356|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.957779488958|-22.217534155754|19.402913869617|19.402913869617|19.402913869617|19.402913869617|19.402913869617|19.402913869617||||||18.438238476379|17.470820160556|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|||-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.312745455368|-19.359161990068
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0201416989445|8.0201416989445|7.9896021971305|7.9462251275998|7.9280674088115|7.9280674088115|7.9280674088115|7.9280674088115|7.9280674088115|7.9000751826625|7.8550833964194|7.8317592170333|7.7863988375769|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0911787462784|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279||-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1463884201165|-8.1710232161191|-8.1710232161191|-8.1710232161191|-8.1710232161191|-8.1710232161191|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156||||-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.2882745955725||-8.5689969285591|-8.5689969285591|-8.5689969285591|-8.5689969285591|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.7074883837999|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|||||||-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.0962321396115|-8.1302579371402|-8.1941753458391|-8.2396395285274|-8.3479324269455|-8.3543694734751|-8.3770773146085|-8.5600854526551||-8.6636648569748|-8.6636648569748|-8.6636648569748|-8.6636648569748|-8.6636648569748|-8.6636648569748|-8.6740720442318|-8.7628581448157|-8.7681751696886|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8608591177347|-8.9609541471669|-8.9977269764156|-9.0069187344677|8.0829917846056|8.0829917846056|8.0829917846056||||||7.7716578838927|7.4412863914285|7.2975406055223|7.2878229225754|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|||7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||11.640807183923|11.640807183923|11.640807183923|11.640807183923|11.640807183923|11.477563257947|11.470625634475|11.298498774811|11.298498774811|11.298498774811|11.054443837586|10.952715080516|10.864683064637|10.715473291827|10.715473291827|10.656637533454|10.622700188812|10.622700188812|10.523555197381|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.463990827995|-11.595545712|-11.787272655176|-11.821414218133|-11.972682407372|-12.067980425085|-12.169358438579|-12.169358438579|-12.292620493668|-12.36291236535|-12.428235633012|-12.486155188668|-12.486155188668||-12.509054704343|-12.509054704343|-12.509054704343|-12.509054704343|-12.509054704343|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.617801197438|-12.617801197438|-12.617801197438|-13.604834060926|-13.604834060926|-13.604834060926||||-13.604834060926|-13.777037917529|-14.322820410634|12.599172651149|12.599172651149|11.202969510662|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.582122024862|-12.736801925597||11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.6137413401|11.446868851824|11.446868851824|11.446868851824|11.446868851824|11.446868851824|11.446868851824|11.446868851824|11.216627104741|11.216627104741|11.216627104741|11.216627104741|11.216627104741|11.024909546912|11.024909546912|10.995851726613|10.995851726613|10.995851726613|10.995851726613|10.995851726613|10.921501657787|10.856668707865|10.80463191882|10.704001805827|10.704001805827|10.704001805827|||||||10.704001805827|10.704001805827|10.704001805827|10.595001853887|10.565779931296|10.565779931296|10.565779931296|10.565779931296|10.565779931296|10.565779931296|9.6214220335624|-11.884569247576|-11.884569247576|-11.884569247576|-11.884569247576|-11.884569247576|-12.226187264492|-12.545764326574||-12.675293312605|-12.852782618437|-12.852782618437|-12.852782618437|-12.946981098292|-13.226645683842|-13.606273041387|-13.609967208963|-13.609967208963|-13.672185236724|-14.061872754397|-14.540413893928|-14.833238378354|-15.083860511359|-15.083860511359|-15.083860511359|-15.083860511359|-15.083860511359|-15.083860511359|-15.083860511359|-15.254753671469|-15.254753671469|-15.254753671469|-15.531393036116|13.53457661118|13.53457661118|12.059529415389|10.689476878136|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|9.8353618623101|9.038180351399|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.720994395774|-10.766660605053|9.3158699827055|9.3158699827055|9.3158699827055||||||8.7592999489947|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|||-9.5637196424115|-9.6646878854554|-9.743542368337|-9.7700467983048|-9.7806073205517|-9.8704835099674|-9.8704835099674|-9.8704835099674|-9.9883151233965|-10.009396562629|-10.009396562629|-10.009396562629|-10.018217892176|-10.079695209072|-10.079695209072|-10.079695209072|-10.200426094088|-10.200426094088|-10.216028734879|8.9245501129957|8.9245501129957
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||9.9487800280699|9.9487800280699|9.9487800280699|9.9487800280699|9.9487800280699|9.8682359483578|9.8682359483578|9.8682359483578|9.8682359483578|9.8682359483578|9.6416164171226|9.6416164171226|9.6416164171226|9.6416164171226|9.6416164171226|9.6416164171226|9.6162398404024|9.5085998184308|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.270322406603|-10.429802616783|-10.550891726489|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314||9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.2851145274698||||9.2101275134152|8.8951410902943|8.794601402173|8.7373350566069|8.7354751037276|8.7354751037276|8.449972091639|8.4271917194393|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-10.17227324432|-10.788081263898||-11.485645929308|-11.65682910916|-11.830282287794|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|9.996882310602|9.5215357311268|9.068587579586|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.758628998761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|9.1984238318761|8.9421378431673|8.3884861533239|-9.4955505489045|-9.4955505489045|-9.4955505489045|||||||-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.4955505489045|-9.9328337906393|-10.027880821526|-10.027880821526|-10.049312496517|-10.159791628888|-10.703101494103|-11.155112586849||-11.544013432257|-11.666621919022|-11.666621919022|-11.680397393215|-11.680397393215|-12.00377461856|-12.611416259799|-13.135884380382|-13.135884380382|-13.316625982131|10.878036532159|10.878036532159|10.878036532159|10.878036532159|10.878036532159|10.878036532159|10.823373407518|9.5848599477995|8.0227226983684|8.0227226983684|8.0227226983684|7.9680253412081|7.9307097331184|7.9307097331184|7.9116240857509|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|7.6511659269983|7.6511659269983|7.6511659269983||||||7.0651845540663|6.6113161076065|-7.7575421332228|-7.7575421332228|-7.7575421332228|-7.7575421332228|-7.8394913407286|-7.8694347509764|-7.9243718925475|||-8.2070800268383|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|6.6125742757815|-7.3820770847899|-7.3820770847899|-7.3820770847899|-7.3820770847899|-7.4778635091365|-7.584292604612|-7.6631030264681|-7.7167812125756|-7.7547346496796|-7.7547346496796|-7.7547346496796|-7.7547346496796
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||32.047747916081|31.722497854077|30.606998391062|30.606998391062|30.606998391062|29.09777624862|28.2725286777|28.240031168989|28.038368673381|27.98985350933|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.63663141793|-31.790145689315|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-32.298701553426|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|27.814937970234|27.702358597495|27.702358597495|27.702358597495||27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495||||26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183||26.477347561183|26.269830170012|25.859810871919|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|24.967060841002|23.963711002614|-27.527412263499|-27.527412263499|-27.527412263499|-27.527412263499|-27.527412263499|-27.527412263499|-27.527412263499|-27.687123766592|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|24.131594647563|23.423438272649|23.017028554741|23.017028554741|23.017028554741|-26.402923619068|||||||-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.402923619068|-26.683173032801|-26.683173032801|-26.683173032801|-26.683173032801|-27.064080605022|-27.942312648022|-28.938124473585||-29.431804771438|-29.649142018089|-29.649142018089|-29.782935609563|-30.066595808382|-30.853995605437|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.445604210169|24.655670886868|23.833524445289|23.433915274666|22.917683646994|22.797982902348|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928||||||20.884229271333|18.974698588495|17.95855421186|17.48006009129|16.576572693473|16.576572693473|16.576572693473|16.576572693473|16.576572693473|||16.576572693473|16.576572693473|16.576572693473|16.562301729659|16.390971407444|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-19.627981527865|-19.989077935403|-19.989077935403|-19.989077935403|-19.989077935403
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.109687086644|36.032432181639|35.972700762531|35.623556640171|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784||35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|34.901512779906|34.426505345814|34.426505345814|34.426505345814|34.426505345814|34.426505345814|33.848337670953|-36.675374937722|-36.675374937722|-36.675374937722|-36.675374937722||||-36.675374937722|-36.675374937722|-37.202083535403|-37.300288147654|-37.300288147654|-37.440875524642|-37.480973449418|-37.834970702804|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792||35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.330074029023|35.222251026786|35.222251026786|33.903612870813|-37.231534221189|-37.231534221189|-37.231534221189|-37.231534221189|-37.430592672049|-37.5256582278|-37.707486575031|-37.707486575031|-37.707486575031|-37.847763106981|-38.16084887999|-38.192121559615|-38.192121559615|-38.192121559615|-38.664580510982|-39.17231196709|-39.485986362789|-39.485986362789|-39.485986362789|-39.485986362789|-39.485986362789|-39.485986362789|-39.485986362789|-39.54050020962|||||||-39.54050020962|-39.54050020962|-40.069444812989|-40.899941300524|-42.653265899169|-43.360851227959|-44.012292961374|-44.012292961374|-44.012292961374|-44.012292961374|-44.012292961374|-45.595882102401|-46.86042623669|-47.161028439801|-47.173365229811|-47.270961781834|-48.624403234427|-48.769891999502||-49.30543652987|42.43033111276|42.43033111276|42.43033111276|40.890700536361|40.890700536361|40.890700536361|39.862444353756|39.544976853768|39.544976853768|39.544976853768|39.544976853768|39.544976853768|39.388861602589|38.985521560761|38.985521560761|38.985521560761|38.985521560761|38.985521560761|38.985521560761|38.985521560761|38.985521560761|37.877799835308|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.152964766154|36.936625780142|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.856264524222|-42.678069676029|-43.510635363909|-43.531816681063|-43.539794506669|-43.624772352245|-44.149748372001|-44.385829659483|-44.746478950736|-44.876641464524|-44.876641464524|-44.911267386865|-45.372520564874|38.872722537433|38.872722537433|38.872722537433|38.872722537433|38.872722537433||||||36.813580096998|34.460089115344|32.249367683565|-36.263252610444|-36.263252610444|-36.263252610444|-36.263252610444|-36.263252610444|-36.263252610444|||-36.263252610444|-36.772502866585|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-37.938950402047|-38.030493885531|-38.030493885531|-38.436659448957|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||25.77385783335|25.77385783335|25.77385783335|25.713176146044|25.298736843668|25.298736843668|24.962622279605|24.962622279605|24.962622279605|24.899595483685|24.899595483685|24.844550380601|24.427834044445|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.141264043462|23.962027858003|23.962027858003|23.962027858003|23.768918909744||23.628244203677|-24.572044614963|-24.572044614963|-24.580049466217|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.750915017922|-24.750915017922|-24.750915017922|-24.750915017922||||-24.750915017922|-25.208794981461|-25.293345159185|-25.293345159185|-25.293345159185|-25.293345159185|-25.293345159185|-25.293345159185|-25.442605753621|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.675892427094|-26.130435707974||23.978876475006|23.978876475006|23.978876475006|-25.699044690288|-25.699044690288|-25.699044690288|-25.699044690288|-25.699044690288|-25.699044690288|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-26.060620527624|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|24.732098542991|23.916776510679|23.78915895907|23.78915895907|23.78915895907|23.611842944533|-25.121359381334|-25.121359381334|-25.121359381334|||||||-25.121359381334|-25.121359381334|-25.121359381334|-25.121359381334|-25.196542548402|-25.196542548402|-25.196542548402|-25.20067519504|-25.20067519504|-25.20067519504|-25.20067519504|-25.652972850073|-25.737192004774|-25.977138095284|-25.977138095284|-25.977138095284|-25.977138095284|-26.142932314767||-26.531591304026|-26.793747045323|-26.793747045323|-26.793747045323|-26.951972292437|-26.951972292437|-27.217191800557|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.912687503102|-28.457985995878|-28.576650856457|-29.184056015502|-29.924506527065|26.76690660156|26.76690660156||||||24.733784311758|23.074761198347|22.043623074762|-23.349428004991|-23.349428004991|-23.349428004991|-23.349428004991|-23.349428004991|-23.349428004991|||-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.578374091936|-23.578374091936|-23.659304610174|-23.889228599249|22.580977842477|22.580977842477|22.580977842477|22.580977842477
07896|100766|/equities/fudan-forward|SHANGHAICOMP||6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.641530978541|6.5850346484234|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5267585158623|6.5267585158623|6.5267585158623|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911||6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|-6.770035031729|-6.770035031729|-6.770035031729||||-6.770035031729|-6.770035031729|-6.8961499568412|-7.0773890676972|-7.2204320367704|-7.2334938849128|-7.2334938849128|-7.2334938849128|-7.2716599929241|-7.2896221465432|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.4179254973932|-7.8054728204457||-8.338303240852|-8.5120034314046|-8.620189778703|-8.620189778703|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.1696498530828|6.9214201377894|6.9214201377894|6.7954666798938|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725|6.2066261436053|6.0590004880497|6.0590004880497|6.0590004880497|-7.0547653362243|-7.0547653362243|-7.0547653362243|-7.0547653362243|||||||-7.1222409521464|-7.1222409521464|-7.5713788177044|-7.6204210018086|-7.8438011247767|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.0292057036336|-8.2591172588065|-8.4729079551382|-8.5076758140638||-8.7990841064536|-9.2300931252465|-9.3201012999649|-9.3201012999649|-9.3201012999649|7.0927264917087|7.0927264917087|7.0927264917087|7.0927264917087|7.059898814476|7.059898814476|7.059898814476|7.059898814476|7.059898814476|6.3176655337949|5.2240730177185|5.0698557208598|5.0698557208598|5.0698557208598|5.0698557208598|5.0698557208598|5.0698557208598|5.0698557208598|5.0698557208598|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1846558902339|-6.4068399638684|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|6.2012879664883|6.2012879664883|5.4980980351219|5.3334422591273|4.7493800590374|4.1643110855793|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513||||||3.2279150950895|3.0610167966933|2.9272408470678|2.9252676417616|2.8684346057141|2.8684346057141|2.8684346057141|2.8684346057141|2.8684346057141|||2.8684346057141|2.8684346057141|2.8684346057141|2.8684346057141|2.6549272776935|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2379895705468|-3.2977648745945|-3.2977648745945|-3.334183217306|-3.4135370135517|-3.4478188488452|-3.5647985906036|-3.6786651049092|-3.7229612573468
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|18.453336842504|18.453336842504|17.578707835903|17.54689793877|17.412108265606|17.055459715307|17.055459715307|17.055459715307|17.055459715307|17.007177592847|16.949905218775|16.949905218775|16.949905218775|16.949905218775|16.949905218775|16.949905218775|16.719894636665|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.033132709242|15.74046271096|15.74046271096|15.74046271096|15.581865942553|15.581865942553||15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553||||14.947860167442|14.947860167442|14.860398952628|14.556254086214|14.556254086214|14.556254086214|14.122504959855|13.116547942195|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-16.481475789782||-17.577750585075|-17.84673016944|-17.84673016944|-17.84673016944|-18.021365996626|-18.287629679869|-18.479587797799|-18.622320021168|-18.960910520041|-19.478233877248|-19.967482107024|-20.160535937261|-20.37374835656|-20.37374835656|-20.42249865715|-20.936664742279|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.335102660015|17.048644438883|17.048644438883|15.535715623586|14.400794819427|14.376993951347|14.004993978636|12.77054910251|12.696165557134|12.159073029875|11.830636513365|||||||-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.307037346409|-13.468508404013|-13.468508404013|-13.468508404013|-13.468508404013|-13.468508404013|-14.304453763163|-14.846060073813||-15.490621712958|-15.77346881579|-16.118298728716|-16.207554030696|-16.374503957209|-16.650560126235|-17.281733337961|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.418046006486|-17.664686143306|-17.664686143306|-18.180207239155|-18.208739541313|-18.208739541313|-18.208739541313|-18.208739541313|-18.208739541313|15.075665729989|15.075665729989|15.075665729989|14.946850425391|14.879834950399|12.713704811679|11.451894322089|-13.035094734912|-13.035094734912|-13.035094734912|-13.035094734912|-13.071215944031|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086||||||10.059468915871|9.3882990709187|9.0706778650962|9.0706778650962|8.9596421062375|8.8429360720212|8.717018666481|8.717018666481|8.717018666481|||8.717018666481|8.717018666481|8.717018666481|8.2849026586116|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.4810221215809|-9.5134219913234|-9.5134219913234|-9.6004686122194|-9.7716323275318|-9.8768140363417|-9.8997201135302|-9.8997201135302
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||5.7059747860976|5.7059747860976|5.7059747860976|5.7059747860976|5.7059747860976|5.6989089625782|5.6989089625782|5.6989089625782|5.6967392195529|5.6967392195529|5.659710035199|5.6352335981463|5.6024815033911|5.5689942503976|5.5689942503976|5.5689942503976|5.5689942503976|5.5689942503976|5.4744383124297|5.4032646845651|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.9387560023659|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533||5.3431693965533|5.099077138011|5.0128635396608|5.0001439669035|5.0001439669035|5.0001439669035|5.0001439669035|4.9957154700383|4.9291284293184|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447||||4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.6607732476869|4.5645967224104|4.5645967224104|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3445961349888|-5.5939955836847||4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|-6.5964264171663|-6.5964264171663|-6.5964264171663|-6.7265848337879|-6.787141727723|-6.787141727723|-6.812935272099|-6.9021504358467|||||||-7.1635002511537|-7.3683336992833|-7.7842596658703|-8.0652884519362|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|-8.2547163352546|6.3747797220952|6.3747797220952|6.3747797220952||5.3247552944561|5.1025371965239|5.1025371965239|4.7205971806656|-6.2148532052732|-6.2148532052732|-6.2148532052732|-6.2148532052732|-6.2148532052732|-6.2148532052732|5.4083291606284|5.4083291606284|4.7748101636411|4.5747890124322|4.4664682794502|4.4664682794502|4.4365037401137|4.4365037401137|4.3966856886408|4.3966856886408|4.3966856886408|4.3457620066031|4.2347352948039|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1279135719893|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.6242962450985|-4.6525511577398|-4.7016066654561|-4.7016066654561|-4.7201184811458|-4.7490206098407|-4.7500227133267|-4.7983587229509|-4.9787321316157|4.2402976368363||||||3.9881081950328|3.8034538573315|3.6699486911618|3.5999428497777|3.5127142918359|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|||-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.8996652844226|-3.9151835841907|-3.965203886007|-4.0102265728566|-4.0852517036434
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||-4.1034394013397|-4.1204881521852|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.7741864948438|3.7146516937864|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9806603090397|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961||-4.0501078025995|-4.0518763771353|-4.0518763771353|-4.0518763771353|-4.0531960053242|-4.0691066895367|-4.1316639213742|-4.1316639213742|-4.1316639213742|-4.1316639213742|-4.1316639213742|-4.1562932629256|-4.2147702794239|-4.2233405676023|-4.2233405676023|-4.2233405676023|-4.2233405676023|-4.2233405676023|-4.2233405676023||||-4.2233405676023|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.4565556466673|-4.7078396413166||4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.3584553843235|4.3584553843235|4.3584553843235|4.3584553843235|4.1999504969623|-4.8666848583602|-4.8666848583602|-4.8666848583602|-4.8666848583602|-4.8666848583602|-4.8666848583602|-4.8666848583602|-4.9235388618469|-5.0300431363847|-5.0472701250476|-5.0475223526869|-5.0917561301373|-5.0917561301373|-5.1597290313666|4.524902521776|4.524902521776|4.0976695873195|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|||||||-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.3517978461485|-4.4412126991727|-4.4412126991727|-4.4412126991727|-4.4412126991727|-4.4412126991727|-4.6080141965523|4.0592327730625||4.0592327730625|4.0592327730625|3.4852586075961|-4.1546806556576|-4.1546806556576|3.7669193555356|3.7669193555356|3.7669193555356|3.7669193555356|3.7669193555356|3.7669193555356|3.7669193555356|3.7554659368198|3.6971844039141|3.6636845326938|3.6636845326938|3.6518717448488|3.6076352243705|3.530507786813|3.530507786813|3.530507786813|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.1861995256751|3.1252215479049|3.0408018534087|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648||||||2.8464061604324|2.7354513259269|2.6493902969732|-2.8908279299334|-2.8908279299334|-2.8908279299334|-2.8908279299334|-2.8908279299334|-2.8908279299334|||-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502
07902|100947|/equities/haixin-group|SHANGHAICOMP||6.715664102815|6.7074047218676|6.7028293318215|6.7028293318215|6.7028293318215|6.7028293318215|6.7028293318215|6.6548204153085|6.6548204153085|6.6548204153085|6.5870227779839|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2693169357401|-7.4736854237563|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4041514301892|6.345838492217|6.345838492217|6.345838492217|6.3068378505176||6.3068378505176|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049||||-6.888320573049|-6.888320573049|-6.888320573049|-6.9986898191297|-7.024655078023|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|6.1448895511985|6.1448895511985||6.1448895511985|6.0943216281865|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.955665893475|5.955665893475|5.955665893475|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.8462138353175|5.8462138353175|5.8462138353175|5.8462138353175|5.8462138353175|5.7535709472041|5.6658542269022|5.6658542269022|||||||5.6658542269022|5.6658542269022|5.410949057291|5.2934437135654|5.2934437135654|5.2934437135654|5.2934437135654|5.2505198449121|-6.1182781252471|-6.1182781252471|-6.1182781252471|-6.3691979285972|-6.4469026885867|-6.4469026885867|-6.4469026885867|-6.4469026885867|-6.5560027054548|-6.7361142294936||-6.8706826255645|-6.9946476669141|-7.0895030786751|-7.0895030786751|-7.3172257531747|-7.4030286326524|-7.6600319030679|-7.9394797354712|-8.1488664977831|6.6758438018759|6.6758438018759|6.630381865391|6.3098687011764|5.736520722924|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.4388230957973|-6.5514481526819|5.6008442179034|5.6008442179034|5.6008442179034|5.6008442179034|5.6008442179034||||||5.2314936867102|4.8227705415469|4.5971241095898|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|||-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2800370284176|-5.3148123151889|-5.3148123151889|-5.3148123151889|-5.3148123151889|-5.3148123151889|-5.3448914106529|-5.3448914106529|-5.3743238775643|-5.5025821094946|-5.6039800782155|4.8890939155015|4.8890939155015|4.8890939155015
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.2646103416159|0.26395594127468|0.2636925306768|0.2636925306768|0.26238059466092|0.26153399784264|0.26098220369217|0.25857161948216|0.25857161948216|0.25857161948216|0.25724624835928|0.25421804513622|0.25368276693557|0.25368276693557|0.2518697431588|0.25168860354951|0.25026509440532|0.24979456239929|0.24943839205625|0.24876487965189|0.24773874343327|0.247487496015|0.24620833019037|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006||-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26315698389121|-0.26434108519894|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212||||-0.26506233913212|-0.26506233913212|-0.26634704683124|-0.26938559930523|-0.27231733993246|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27364464422794|-0.28482739484676||-0.28556210837477|-0.28556210837477|-0.28556210837477|-0.28556210837477|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27109574121369|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26928288803363|0.26615829548259|0.26615829548259|||||||0.26615829548259|0.26506476193688|-0.28689987013999|-0.28689987013999|-0.28689987013999|-0.28689987013999|-0.28689987013999|-0.28689987013999|-0.28689987013999|-0.28689987013999|-0.28689987013999|-0.29149985092948|-0.29649984591615|-0.29716651200598|-0.29824055465665|-0.29932165093881|-0.29932165093881|-0.30380183897264||-0.3083353753647|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.28565496672056|0.2829499660693|0.27916664202593|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27209127313828|0.26221253051731|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673||||||0.23260142468753|0.21661268879245|0.20634742781266|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|||0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072
07904|100756|/equities/highly|SHANGHAICOMP||14.258149288197|14.258149288197|14.258149288197|14.258149288197|13.884055930266|13.42426568624|13.42426568624|12.389184227218|12.130782845861|12.130782845861|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|10.741460772724|-11.416340802723|-11.416340802723|-11.416340802723|-11.416340802723|-11.416340802723|-11.416340802723|-11.490738069705|-11.490738069705|-11.490738069705|-11.490738069705|-11.510264356591|-11.61584987426|-11.828722103704|-11.925246512745|-12.036940720185|-12.179377982467|-12.222086638708|-12.278429104773|-12.326588394342|-12.380098186266||-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561||||-12.677458245561|-12.677458245561|-12.969398082413|-13.116671976932|-13.116671976932|-13.116671976932|-13.116671976932|-13.116671976932|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.677097594473|-14.614552855197||11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.739496021839|11.44250131078|11.44250131078|11.44250131078|11.44250131078|10.955001464899|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|||||||-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.519411995967|-12.539902319467|-13.131558327714|-13.33345414914||-13.33345414914|-13.33345414914|-13.351918918573|-13.351918918573|-13.639909513221|-13.892121747054|-14.282608641243|-14.282608641243|-14.282608641243|-14.326231944402|-14.4730353751|-14.828927878784|-15.196586534101|-15.564540409069|-15.754344469175|-15.754344469175|-15.754344469175|-15.754344469175|-15.754344469175|-15.754344469175|-15.754344469175|-15.754344469175|-15.754344469175|-16.347605340862|-16.429005482885|-16.910006314619|-17.243895563929|-18.032946438045|-18.032946438045|-18.032946438045|-18.032946438045|-18.542718404366|-19.799131121717|16.103282958444|16.103282958444|16.103282958444|15.684758961395|13.969733569573|12.924485692211|12.924485692211|11.588316927164|10.051463773746|8.8249594137609|8.8214333600222|8.8214333600222|8.8214333600222|7.9099187641377|7.9099187641377|7.9099187641377|7.9099187641377|7.9099187641377|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.5104458728509|7.0371621360467||||||6.6585198412027|6.6585198412027|6.6585198412027|6.6585198412027|6.6585198412027|6.4408272207624|6.4408272207624|6.056474467212|5.414971479767|||4.8427464796364|4.8341626407107|4.8142580155413|4.8142580155413|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3414909133496|-5.3414909133496|-5.3414909133496|-5.4033233334822|-5.4748037049287|5.1044797212582|5.1044797212582|5.1044797212582
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.38459664077401|0.37888514930274|0.37653904584013|0.36782116555464|0.36263462695029|0.36259402767978|0.35960446613985|0.35806724359172|0.35806724359172|0.35451915782445|0.35224352525067|0.34970688196696|0.34970688196696|0.34970688196696|0.34970688196696|0.34970688196696|0.34700763692102|0.33750848493798|-0.36072132660829|-0.36072132660829|-0.36072132660829|-0.36072132660829|-0.36072132660829|-0.36113480311724|-0.36260469475025|-0.36260469475025|-0.36672743237277|-0.37036382960235|-0.37184869698855|-0.37488744382696|-0.37898605371665|-0.3828178319131|-0.38382447756791|-0.38382447756791|-0.38413831368049|-0.384987019002|-0.38554112447584||-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026||||-0.38802111476026|-0.38802111476026|-0.3981345514386|-0.40542728977392|-0.40908588222873|-0.41226210420012|-0.4152356582072|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.42089783170458|-0.43660870104627||0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.38782532494821|0.38186340366106|0.38186340366106|0.38186340366106|0.38186340366106|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.41842496344264|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|||||||-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42247587238912|-0.42880652122104|-0.43203898083635|-0.43203898083635|-0.43203898083635|-0.43203898083635|-0.44543219122035|-0.45222921450462||-0.45222921450462|-0.45222921450462|-0.45222921450462|-0.45222921450462|-0.45797691168085|-0.46486323047231|-0.46844475987939|-0.46844475987939|-0.46844475987939|-0.4742719511565|-0.48585773125583|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.4877484748009|-0.49175737746006|-0.49175737746006|-0.49745264260245|-0.50105849469451|-0.50978963205916|-0.50978963205916|-0.50978963205916|-0.50978963205916|-0.50978963205916|-0.51271070351979|-0.52023411416103|0.42388825107914|0.42388825107914|0.42388825107914|0.42388825107914|0.42388825107914|0.42388825107914|0.4048202947257|0.35718920335483|0.35683657069982|0.35683657069982|0.35683657069982|0.35683657069982|0.33715172597634|0.31936628896484|0.31936628896484|0.31936628896484|0.31936628896484|0.31318476882786|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.29308976539366|0.28671085678198||||||0.26678983196791|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.2414532346233|||0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.1926785831424|7.1585317325561|7.1378128740488|7.1322378049293|7.1322378049293|7.0341532108959|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|6.9674539582861|6.938837980444|6.9192642097283|6.9002937348472|6.8238193645138|6.8238193645138|6.7436878299336|6.6935421201498||6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116||||6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6502713474842|6.6502713474842|6.6502713474842|6.6502713474842|6.6502713474842||6.5841905842459|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.4417935752824|6.8339732324533|6.8339732324533|6.8339732324533|6.759414848956|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.6320252957162|6.6074556424371|6.6074556424371|6.6074556424371|6.6003155504911|6.6003155504911|6.5420173842872|6.4550193900493|||||||6.3116880914268|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.0651098658348|-7.2717888012755|-7.3279491961282|-7.3279491961282|-7.3543881111985|-7.3593200504389|-7.4436887965827|-7.6368763166698||-7.822640440865|-7.9049665809108|-7.9049665809108|-7.9049665809108|-7.9327405691625|-7.9719338152675|-8.1710377240477|-8.2720220530841|-8.2720220530841|-8.4166911139326|-8.6807678291352|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.4410357259243|7.4410357259243|7.4410357259243|6.9322621317406|6.554681105383|6.554681105383|6.554681105383|6.554681105383|6.554681105383|6.554681105383|6.5013121443411|6.3309022671006|6.2637805680458|-7.2938577153899|-7.2938577153899|-7.2938577153899|-7.2938577153899|-7.2938577153899|-7.3398418138002|-7.635379706221|-7.6598664769389|-7.8459628432832|6.6634390365818|6.6634390365818|6.6634390365818||||||6.3082655283852|5.8619618518533|-6.6228516894474|-6.6228516894474|-6.6228516894474|-6.6228516894474|-6.7075332844554|-6.7075332844554|-6.7075332844554|||-6.8378146450055|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07908|100765|/equities/double-coin-a|SHANGHAICOMP||8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|7.9806937397622|7.8857710826289|7.5614123860876|7.4261374042453|7.4261374042453|7.4261374042453|7.4261374042453|7.4261374042453|7.4261374042453|7.4057086359596|7.2768983985688|7.2259981793061|7.2016645186362|7.1267461297464|7.1267461297464|7.0480513040172|6.9758041866457|6.9758041866457|6.9414491397182|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9008481245902|6.8776089595056|6.8417877274859|6.8274958186754||6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.7761064164516|6.7390072735014|6.7268607861543|6.7268607861543|6.6742897306045|6.6647665803256|6.6412912670335|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911||||-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1983017960466|-7.4153353416563||7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|6.9302550455714|6.9279074085002|6.9279074085002|6.9279074085002|6.9279074085002|6.9279074085002|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9343480316104|-6.9814980523787|-7.0124450144666|-7.0124450144666|-7.0124450144666|-7.0124450144666|-7.0124450144666|-7.0124450144666|-7.0124450144666|-7.0256729402534|-7.0256729402534|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|||||||-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.0685491083024|-7.2350543867612|-7.2853757436217|-7.2853757436217|-7.3209734553696|-7.3560813129611|-7.4462016093143|-7.5291129204309||6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.8139033237809|6.7537812833117|6.738090343401|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.5935984611708|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.401002454025|-7.401002454025|-7.4916692831587|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5517957594477|-7.6253284774977|-7.7248095762684|-7.8942327777494|6.8890838398543|6.8890838398543|6.8890838398543||||||6.4628710232407|6.1026341078712|5.8079271181903|5.8049188040453|5.4810211286233|-5.9055720972083|-5.9055720972083|-5.9055720972083|-5.9055720972083|||-5.9511913377998|-6.0285458122092|-6.040606529006|-6.1106738850901|-6.1907486435914|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2372758742296|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509
07909|101172|/equities/double-coin-b|SHANGHAICOMP||-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.54116336220566|0.51277970691302|0.51277970691302|0.51103300540291|0.50898113944622|0.50520129113829|0.50272997219664|0.50272997219664|0.50164445461281|0.49888268909462|0.49820298510136|0.49583663827117|0.49531846119228|0.49513163250091|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463||-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463||||-0.51677287437463|-0.51677287437463|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.52101173487289|-0.53412415017666||-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54317669774751|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|||||||-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.54388761912902|-0.5479862402448|-0.54926244534485|-0.54962496202778|-0.55169443335348|-0.55188267922195|-0.55786962747344|-0.56657740738402||-0.56878265973373|-0.56878265973373|-0.56878265973373|-0.56878265973373|-0.56878265973373|-0.56878265973373|-0.57620294487525|0.54210700635972|0.54210700635972|0.54210700635972|0.54210700635972|0.54210700635972|0.54210700635972|0.54210700635972|0.53634200499458|0.53634200499458|0.53560741136598|0.53560741136598|0.53184158482074|0.53076841740607|0.52991778613607|0.52991778613607|0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.5229104491611|0.51695606471649|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51068318946733|0.51068318946733|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349||||||0.46601871571058|0.44607634037859|0.42681028188167|0.42681028188167|0.41784476671946|-0.44110848390945|-0.44110848390945|-0.44110848390945|-0.44110848390945|||-0.44167608777558|-0.44352898674845|-0.44364332245057|-0.44410368288298|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44779014294872|-0.45215572091749|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||17.049599113091|17.049599113091|17.049599113091|16.984554332742|16.884504152944|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.031012537682|16.031012537682|16.031012537682||16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162||||-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.14514008937|-18.900711763543||-20.098013388494|-20.142617090712|-20.142617090712|-20.142617090712|-20.976075653749|18.303984811174|18.303984811174|18.303984811174|18.303984811174|18.303984811174|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.084838004076|17.897067123335|17.897067123335|17.897067123335|17.897067123335|17.897067123335|17.897067123335|17.875074021995|17.709526610573|17.679474486466|17.457193204159|17.377992440589|17.217866112359|17.217866112359|17.217866112359|17.217866112359|17.217866112359|17.217866112359|17.191517169351|17.181686197249|16.857984739904|-18.480506909976|-18.480506909976|||||||-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.480506909976|-18.915997284934|-18.915997284934|-18.915997284934|-18.993885855195|-19.057094949613|-19.147883196815|-19.352092924101||-19.713436222057|-20.03604030607|-20.061900774612|-20.061900774612|-20.251555937279|-20.510061919412|-21.101735949208|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.550720362664|15.726355716918|15.573173705443|15.264636348469|15.117866681719|15.117866681719|15.117866681719|15.117866681719|14.691518755648|14.423909474185|14.387013276931|14.387013276931|14.387013276931|14.387013276931|14.326682444542|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183||||||13.549782302017|12.804201949565|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|||-14.172815870654|-14.397046306387|-14.397046306387|-14.397046306387|-14.397046306387|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.63252574128|-14.890583845444|-15.313982588789|13.206361026519|13.206361026519|13.206361026519|13.206361026519
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||20.402852974358|20.402852974358|20.402852974358|20.402852974358|20.402852974358|20.196502855556|20.124307451141|20.124307451141|20.124307451141|20.124307451141|19.735898346252|-21.947259201344|-21.947259201344|-21.947259201344|-22.07751079592|-22.099455579485|-22.197729146443|-22.227186484062|-22.227186484062|-22.227186484062|-22.227186484062|-22.377428896916|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.556262440335|-22.818624225868|-23.090138982416|-23.351961399156|-23.351961399156|-23.663290422314|-24.390708236346|-24.390708236346|-24.390708236346|-24.390708236346|-24.419454479965|-24.419454479965|-25.156060219641|-25.18395635909||-26.202173363569|-28.254636909567|26.22557110011|26.22557110011|23.818411977417|19.951013096314|19.677792346192|16.595324502734|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815||||-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-18.939573112815|16.337581618374||16.337581618374|16.337581618374|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|15.901056468123|15.901056468123|15.781834361803|15.781834361803|15.781834361803|15.720659512369|15.720659512369|15.564622951975|15.406247008102|15.385274847632|15.383637914266|15.367931799983|15.306928858475|15.306928858475|15.306928858475|15.271979021788|15.271979021788|15.271979021788|15.271979021788|15.034412895234|15.034412895234|15.034412895234|15.034412895234|15.034412895234|15.034412895234|14.9115691037|14.764521688335|14.762802011562|14.483259945511|14.483259945511|||||||14.483259945511|14.474641494545|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-15.824523298734|-16.113914905647|-16.541016405003||-16.723352292265|-16.870946463706|-16.954254802806|-16.954254802806|-17.058061053072|-17.16395682948|-17.166374981873|15.736926900972|15.736926900972|15.736926900972|15.736926900972|15.736926900972|15.714918414342|15.693496858779|15.693496858779|15.693496858779|15.422217964798|15.38103743833|15.38103743833|15.38103743833|15.38103743833|15.111708760722|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.561402116946|14.777550780415|14.777550780415|14.777550780415|14.777550780415|14.777550780415||||||13.967278890741|13.081975968825|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|||-14.532898141207|-14.576417250972|-14.576417250972|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|12.415746980805|-13.711391972283|-13.849324489942
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39467896713141|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.36464984654363|0.35605538486305|0.34961709378895|0.32640789116683|0.31745322507027|0.30656467460891|0.30656467460891|0.30656467460891|0.30656467460891|0.30656467460891|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774||0.29079290604774|0.28936201072611|0.28936201072611|0.28936201072611|0.24817999079137|0.2237555508736|-0.28684629916243|-0.28684629916243|-0.28684629916243|-0.31738477828427|-0.33153863618026|-0.33526514712582|-0.33951681127825|-0.35144051787636|-0.35144051787636|-0.366822794382|-0.3775808797989|-0.38239738363371|-0.38239738363371||||-0.38239738363371|-0.38239738363371|-0.38336097756709|-0.38336097756709|-0.38928999183007|-0.40265554716662|-0.44861727213943|-0.4643525117645|-0.46644722024703|-0.47749693471087|-0.48621881425263|-0.49345058854749|-0.49345058854749|-0.49345058854749|-0.49345058854749|-0.49345058854749|-0.50611176983439|-0.52006865095124||-0.54249951595694|-0.54249951595694|-0.54249951595694|-0.54638835185799|-0.55949419056469|-0.55949419056469|-0.55949419056469|-0.55949419056469|-0.56216023768643|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56670949166956|-0.58067719976044|-0.58519689120558|-0.58905787113158|-0.58905787113158|-0.59173100461395|-0.59997887600165|-0.63019873354944|0.53500678635755|0.53500678635755|0.53500678635755|0.53500678635755|0.53500678635755|0.53500678635755|0.52834093015635|0.52371211561057|0.52362458807995|0.51352729182298|0.49302921457948|0.49302921457948|||||||0.49302921457948|0.48825211453661|-0.56604833628499|-0.56604833628499|-0.56604833628499|-0.56604833628499|-0.56604833628499|-0.56604833628499|-0.56604833628499|-0.56604833628499|-0.56604833628499|-0.57838703058123|-0.58581893269618|-0.58657657740734|-0.59186285500418|-0.59607762288029|-0.59607762288029|-0.60404251187495||-0.60404251187495|-0.60404251187495|-0.60404251187495|-0.60404251187495|-0.60404251187495|-0.60404251187495|-0.65226944253899|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.69067371667285|0.53268496321036|0.53268496321036|0.53268496321036|0.51676105378285|0.49601226844408|0.49006920829986|0.46652136329782|0.43780413348453|0.43780413348453|0.40439345692018|0.39710385108899|0.37617095537661|0.37541216256086|0.36127246348598|0.36127246348598|0.36127246348598|0.36127246348598|0.34885828394072||||||0.31773142404443|-0.36250074862679|-0.36250074862679|-0.36250074862679|-0.36250074862679|-0.36250074862679|-0.36608744672242|-0.36608744672242|-0.36608744672242|||-0.37640430119516|-0.37640430119516|-0.37640430119516|-0.37640430119516|-0.37761590311794|-0.39257320077186|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994
07913|100744|/equities/huitong-energy|SHANGHAICOMP||36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|35.970068797505|35.497925510421|35.497925510421|35.229361788448|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924||35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|34.607052399671|33.313390495552|33.292656741952|32.947045968902||||32.947045968902|32.169497462259|31.023328114601|30.101476140653|29.968307119647|29.74145338937|29.538349467921|29.538349467921|29.538349467921|29.538349467921|29.226664921884|29.226664921884|27.736850735484|-32.847729209603|-32.847729209603|-32.847729209603|-33.635254439978|-35.681393792528||34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|33.814226686276|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|32.687944913118|-38.057856057699|-38.057856057699|-38.057856057699|-38.057856057699|||||||-38.057856057699|-38.057856057699|-38.307907497215|-38.307907497215|-38.624342824936|-38.85704729504|-39.051718207936|-39.503036009241|-39.503036009241|-39.503036009241|-39.736711278379|-39.736711278379|-39.736711278379|-39.736711278379|-39.736711278379|-39.736711278379|-39.755700816697|-39.755700816697||-39.755700816697|-39.755700816697|-39.755700816697|-40.067443783621|-40.706966591559|-40.706966591559|-40.706966591559|-40.706966591559|-40.706966591559|-40.706966591559|-40.706966591559|-43.685773448424|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|36.237565754252|35.148406291888|34.437672589539|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.214949332087|31.568764899504|31.568764899504|30.403625724859|30.043474036397|28.703859362272|28.132358356351|28.132358356351|28.103176536421|28.052981807519|28.052981807519|28.052981807519|28.052981807519|28.052981807519|28.052981807519|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377||||||26.636260473979|26.058067176356|25.230630607091|24.777923604606|-27.35758207382|-27.35758207382|-27.35758207382|-27.35758207382|-27.35758207382|||-27.649535582476|-28.14337245404|-28.264857837218|-28.268731616888|-28.798156360809|-28.798156360809|-28.798156360809|-28.798156360809|-29.449617178378|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||3.2155191595773|3.2155191595773|3.2155191595773|3.1855768423853|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.0841456529459|3.0718284974452|3.0220316924382|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9789833228883|2.9789833228883|2.9731731918854|2.9731731918854|2.9731731918854|2.9603926702202||2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202||||2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9270896244271|2.9270896244271|2.913988449863|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.4211474835666||-3.4827747094523|-3.4827747094523|-3.4975274655434|-3.5189194119873|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5259108027809|-3.5476786782337|||||||-3.5526897880267|-3.5526897880267|-3.5740710725406|-3.5740710725406|-3.5740710725406|-3.5740710725406|-3.5740710725406|-3.5740710725406|-3.5740710725406|-3.5740710725406|-3.5740710725406|-3.6856343867624|-3.7595937916795|-3.7756598072096|-3.7768442848043|-3.8442714190832|-3.9964127249575|-4.1271253500886||-4.2290280433173|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6563878323111|3.6182568222251|3.6182568222251|3.5241741504897|3.4924158880699|3.4732397341715|3.3520230206915|3.3520230206915|3.3520230206915|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.184750432865|3.1008337814456|3.0516167700381|3.0516167700381|3.0516167700381|3.0501297646199|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759||||||2.882530693165|2.7244784875617|2.5266427512418|2.499603125282|2.4173366855999|2.3520408815168|2.3333787063783|-2.5896669698343|-2.5896669698343|||-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.6007410103067|-2.6288627067199|-2.6288627067199|-2.6288627067199|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742
07915|100282|/equities/sh-airport|SHANGHAICOMP||31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.867464713011|31.819962479178|31.578848284157|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.429649042344|-32.455721192068|-32.642468139536|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609||31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.591634857819|31.548483862|31.535436122775|31.535436122775|31.535436122775|31.246773128598|31.246773128598|31.046763081998|31.046763081998|31.046763081998|31.046763081998|30.954738029342||||30.761955153769|30.761955153769|30.761955153769|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.453609471178|30.453609471178|30.453609471178|30.287897750907|30.267109205517|29.775678425136|-32.432867214632|-32.432867214632||-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-33.015581789229|-33.015581789229|-33.07231234468|-33.236459508616|-33.264954000798|-33.345504979388|-33.366671487243|-33.525944926514|-33.525944926514|-33.525944926514|-33.525944926514|-33.632277902336|-33.632277902336|-33.632277902336|-33.632277902336|-33.689751554828|-33.947503117832|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|||||||-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.030770664664|-34.455853971344|-34.545394403517|-34.665994519194|-34.804993172707|-35.036100727785|-35.199002114124|-35.76444714951||-36.326306748474|-36.326306748474|-36.326306748474|-36.326306748474|-36.326306748474|-36.326306748474|-36.326306748474|-36.326306748474|-36.344228983018|-36.871364222736|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-36.979938476316|-37.256041598576|-37.31726929905|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.364758561721|-37.491953821835|-37.925506136877|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-38.373701646571|-39.220780455011|-39.448087148024|-40.2606534209|35.468354386755|35.468354386755|35.468354386755||||||34.64817361773|32.419081051492|30.797314042674|30.667015043482|29.677793678955|-32.146715934996|-32.146715934996|-32.146715934996|-32.146715934996|||-32.590796585353|-32.820329263775|-32.937588880424|-33.220097645526|-33.677886018494|-34.108628249143|-34.108628249143|-34.124027861461|-34.124477427651|-34.272643149703|-34.272643149703|-34.272643149703|-34.501268665889|-34.615854361431|-34.754262032794|-34.754262032794|-35.018624904737|-35.29458409215|-35.432870026706|-35.459854678178|-35.48092007346
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.045023236991|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.751048574407|-22.751048574407|-22.751048574407|-22.751048574407|-22.751048574407|-22.751048574407|-23.214498954304|-23.449443558066|-23.543941660684|-23.543941660684|-23.823269177324|-24.434742822521|-24.790824773437|-25.274806104905|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495||22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|21.794946320593|21.416050416165|20.652654649217||||20.652654649217|19.980727727103|19.795837387244|19.795837387244|19.37545594419|19.37545594419|19.37545594419|19.038148835703|19.038148835703|19.038148835703|19.035720246151|18.750245934411|18.513606687038|18.511682684508|18.511682684508|18.511682684508|18.511682684508|18.511682684508||18.511682684508|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.007364917033|17.651516464278|17.201129413231|17.067999469625|17.067999469625|16.908888723439|16.719320617324|16.57424527871|16.19138391004|15.776955386566|15.776955386566|15.413284589369|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|-16.727467507548|||||||-16.743297385316|-16.915783781063|-16.915783781063|-16.915783781063|-16.915783781063|-16.915783781063|-16.915783781063|-16.915783781063|-16.915783781063|-16.915783781063|-16.915783781063|-17.225315458522|-17.458128539441|-17.485697843099|-17.77910857892|-17.905121757984|-18.324579082595|-18.69453232671||-18.73336837452|-18.943743469112|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.450493770686|17.276660448806|16.770177530466|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.95545972071|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.271354449411|-18.347615308916|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.982477090841|-19.295773974767|-19.295773974767|-19.679194017373|17.281127076795|17.281127076795|17.281127076795||||||16.321252405037|15.166947006505|14.149941046284|13.978267280311|-14.972002283371|-14.972002283371|-14.972002283371|-14.972002283371|-14.972002283371|||-15.282225308193|-15.526360548617|-15.590075567772|-15.590075567772|-15.702861710179|-15.878609580906|-15.878609580906|-15.878609580906|-15.949186123777|-15.949186123777|-15.949186123777|-15.949186123777|-15.949186123777|-16.207985018546|-16.513871562541|-16.7965242466|-17.013915706638|-17.949906959538|-18.186562474573|16.888118412503|16.888118412503
07917|100804|/equities/jiao-yun|SHANGHAICOMP||4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.8750686238298|4.8750686238298|4.8367428327147|4.7780476173366|4.5806211540844|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.1013438588106|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1405752420025|-5.2739724317742|-5.3860806535298|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.4450540900754|-5.5711709526431|4.6987847067348|4.6987847067348|4.6987847067348||4.6358721231346|4.1098578213459|4.0930366069398|4.0930366069398|4.0930366069398|4.0930366069398|4.0930366069398|4.0694849259678|4.0638723116256|4.0070802349887|3.9317559289758|3.9291732893856|3.8535258622601|3.8505844111393|3.8362048726556|3.811894401497|3.8059938048725|3.7966596920627|3.6696221121305||||3.6557367521377|3.6557367521377|3.6557367521377|3.6513416568256|3.6513416568256|3.6414906492737|3.5994342952864|3.5136678219313|3.5136678219313|3.5136678219313|3.5136678219313|3.5136678219313|3.4262976117129|-4.0180145413796|-4.0180145413796|-4.0180145413796|-4.0180145413796|-4.2661272321718||-4.3956679499878|-4.3956679499878|-4.3956679499878|-4.3956679499878|-4.4768531495481|-4.5459478358592|-4.5509233126627|-4.5509233126627|-4.6293593390768|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.7014216982173|-4.7185892236314|-4.7185892236314|-4.7185892236314|-4.7550989932574|-4.759937017881|-4.759937017881|-4.7943747769055|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|-4.8266057354378|||||||-4.8333405160814|-4.8333405160814|-4.8603725650637|-4.8603725650637|-4.8603725650637|-4.8603725650637|-4.8603725650637|-4.8603725650637|-4.8603725650637|-4.8603725650637|-4.8603725650637|-5.0731919053229|-5.0791256725827|-5.0791256725827|-5.1284731295417|-5.1421921150233|-5.3529910661937|-5.5338790789977||-5.6570877913783|-5.885097861748|-6.0408614364439|-6.0408614364439|-6.2498459779746|4.9042525067116|4.9042525067116|4.9042525067116|4.9042525067116|4.9042525067116|4.9042525067116|4.9042525067116|4.9042525067116|-5.8577140627564|-5.8577140627564|-5.8577140627564|-5.8577140627564|-5.8577140627564|-5.8577140627564|-5.9491267003683|-5.9964630600067|-5.9964630600067|-5.9964630600067|-6.0390285911201|-6.0390285911201|4.932379195207|4.932379195207|4.932379195207|4.932379195207|4.932379195207|4.6786164318995|4.6786164318995|4.1827038991867|4.1827038991867|4.1827038991867|4.0964939902264|4.0964939902264|4.0964939902264|4.0233264311639|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736||||||3.2958857037848|3.1282062771393|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|||-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.7504477697225|-3.7504477697225|-3.7504477697225|-3.7504477697225|-3.7960530870062|-3.8683923077695|-3.931547013931|-4.0356078854452|-4.1160395238149|-4.1160395238149|-4.1160395238149|-4.1672660877691|-4.2797402331549
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||22.24943018867|22.24943018867|22.24943018867|22.24943018867|22.24943018867|22.24943018867|22.118254777607|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-23.057137423734|-23.130601919703|-23.130601919703|-23.193459038152|-23.193459038152|-23.437732489256|-23.749147608709|-23.992942071437|-24.003268904685|-24.082884242784|-24.082884242784|-24.082884242784|-24.082884242784|-24.082884242784||-24.178981134847|-24.178981134847|-24.178981134847|-24.178981134847|-24.301089628488|-24.60176633017|-24.910295413784|-25.183105070119|-25.195439870864|-25.195439870864|-25.212709382408|-25.458821511479|-25.458821511479|-25.458821511479|-25.458821511479|-25.609246068765|-25.821384436079|-26.093910255806|-26.093910255806||||-26.093910255806|-26.660455746536|-27.299951706865|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033||25.714560710599|25.714560710599|25.714560710599|25.714560710599|25.714560710599|25.714560710599|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.122134537706|25.007080354819|25.007080354819|24.743490760233|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|||||||-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-26.903405661968|-27.343227381604|-27.848030932631|-27.979914786744|-27.979914786744|-27.983238249275|25.405696861408|25.405696861408||25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.405696861408|25.32966210275|-28.058219464812|-28.058219464812|-28.058219464812|-28.195579474102|-28.195579474102|-28.214810052688|-28.214810052688|-28.214810052688|-28.214810052688|-28.367358450015|-28.367358450015|-28.565398591447|-28.709886543936|-29.025986133888|-29.521968945328|-29.521968945328|-29.521968945328|-29.938854014944|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.413916181105|-31.385462097081|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|27.31177667245|27.31177667245|27.31177667245|27.31177667245|27.31177667245|27.31177667245|27.31177667245||||||27.31177667245|25.430306154983|23.389230523393|22.669700501015|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|||22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||-1.4568563483833|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.479280122941|-1.479280122941|-1.479280122941|-1.479280122941|-1.479280122941|-1.4795334370326|-1.4814300811084|-1.4814300811084|-1.4873667398859|-1.4893519061328|-1.4920393566438|-1.4920393566438|-1.4951548620671|-1.4953598618303|-1.4953598618303|-1.4953598618303|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193||-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193||||-1.4963240849193|-1.5423601189384|-1.5456223928409|-1.5528026447778|-1.5534473973386|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5643892944415||1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5253673923792|1.5052415808905|1.4951573434658|1.486897058309|1.473376670902|1.473376670902|1.473376670902|1.4686962668819|1.4558292765002|1.454532446528|1.4394805454154|-1.4812361163382|-1.4812361163382|-1.4812361163382|-1.4812361163382|-1.4812361163382|-1.4879290243524|-1.4946989174836|-1.503332084655|-1.5128690801718|-1.5132433995779|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|||||||-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5189720673518|-1.5280244530524|-1.5353605218822|-1.5430672707485|-1.5502969360271|-1.5511077417178|-1.5659530111202|-1.5665932057812||-1.5665932057812|-1.5665932057812|-1.5665932057812|-1.5665932057812|-1.5665932057812|-1.5665932057812|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.574677372836|-1.5811970905716|-1.5871078389944|-1.600119817926|-1.6033989183063|-1.6033989183063|-1.6033989183063|-1.609776575472|-1.6186405896104|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6263250028046|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6378885061484|-1.6595983009582|-1.6737203312191|-1.6791337477137|1.511207486762|1.511207486762|1.511207486762||||||1.4647860080814|1.3833734360907|1.3373593652219|-1.4581200642706|-1.4581200642706|-1.4581200642706|-1.4581200642706|-1.4581200642706|-1.4581200642706|||-1.4662444771794|-1.4711604649786|-1.4821227717139|-1.4858585979914|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5285378871497|1.4253322103777|1.4253322103777|1.4253322103777|1.4253322103777|1.4253322103777|1.4253322103777|1.4150357554531
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||-19.244718348355|-19.605797965626|-20.051442472251|-20.42604683959|-21.327830093034|17.11477779149|17.11477779149|16.846419797993|16.035210157441|16.035210157441|15.172454649659|14.880505568951|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-17.342366818966|-17.476518556344|-17.578909208231|-17.615455417559|-17.818735274627|-17.818735274627|-17.818735274627|-17.818735274627|-17.818735274627|-17.818735274627|-18.171372476501|-18.645896014954|-18.645896014954|-18.645896014954|-18.645896014954|-18.645896014954|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531||15.617427463531|14.005474588606|13.771638840805|13.469598419545|12.837604466286|12.837604466286|12.837604466286|12.805671735171|12.630213044258|12.630213044258|12.630213044258|12.630213044258|12.555016639022|12.555016639022|12.493353213254|12.493353213254|12.493353213254|12.493353213254|-13.782311173559||||-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-14.255345790784||-14.987606120551|-15.085118161798|-15.188664614861|-15.188664614861|-15.409933799677|-15.409933799677|-15.409933799677|-15.409933799677|-15.73214901175|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|13.509957699881|13.164953078281|13.131614037632|13.011238226492|12.648416713698|12.648416713698|||||||12.648416713698|12.648416713698|12.648416713698|12.648416713698|12.648416713698|12.648416713698|12.648416713698|12.648416713698|-15.092530701562|-15.092530701562|-15.092530701562|-15.092530701562|-15.092530701562|-15.092530701562|-15.146272091714|-15.146272091714|-15.838635767662|-16.402373301943||-16.849303709091|-17.265337558391|-17.518708701268|-17.541342783124|-17.794269508952|-18.413077242765|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.799674982962|-18.907973072194|-19.329969959417|-19.669411320332|-19.81045658814|-20.031063479705|-20.576737636243|16.113281743633|16.113281743633|16.113281743633|16.045868468403|15.239299429919|13.936998938483|12.35018343857|12.35018343857|12.31687063565|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.097831341626|11.740923613312||||||10.294914901259|-12.526084111565|-12.526084111565|-12.526084111565|-12.526084111565|-12.528379957527|-12.528379957527|-12.528379957527|-12.587197730387|||-12.587197730387|-12.643553466096|-12.958392481554|-13.094871097792|-13.094871097792|-13.094871097792|-13.094871097792|-13.094871097792|-13.14874623218|-13.605829163821|-13.84092089471|-13.849356511531|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.330991678046
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.52753471340497|0.5266496926078|0.51972184904514|0.51852429385646|0.51619363025012|0.51143737187189|0.51076376824691|0.50645973383402|0.5058441658706|0.5028824232122|0.49886936855544|0.49752150323909|0.49652386867251|0.49485984735186|0.49245539961585|0.48939490713817|0.48582766561754|0.48436408472334|0.48312852611114|0.48312852611114|0.48025393077586|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936||0.46584203839936|0.46584203839936|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.51444225719503|-0.52049138602208|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655||||-0.52116415731655|-0.52851572392766|-0.52912857530718|-0.53076367022821|-0.53076367022821|-0.53523740439756|-0.53689088171559|-0.53689088171559|-0.53689088171559|-0.53689088171559|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.54077044432917|-0.56585604951954||-0.58322893696996|-0.58430994570225|-0.58711719696868|-0.58711719696868|-0.5943524361225|-0.60616936954878|-0.60898073113286|-0.60898073113286|-0.61931193312367|-0.62845770672913|-0.63673075653839|-0.63801911007575|-0.63801911007575|-0.63801911007575|-0.63801911007575|-0.64063233613098|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.58783427468548|0.58748252515009|0.58590438856523|0.58590438856523|0.57876389102085|0.57876389102085|||||||0.57876389102085|0.57876389102085|0.57876389102085|0.57876389102085|0.57876389102085|0.57657100178515|0.57161232617798|0.57161232617798|-0.62770259362586|-0.62770259362586|-0.62770259362586|-0.62770259362586|-0.62770259362586|-0.62770259362586|-0.62770259362586|-0.62770259362586|-0.64061403254808|-0.6642378169093||-0.67859756811829|-0.68441046395286|-0.68441046395286|-0.68441046395286|-0.68441046395286|-0.69267827182328|-0.71492030123114|-0.7178460673447|-0.7178460673447|-0.72049563305858|-0.73082849799795|0.64295336809609|0.64295336809609|0.64295336809609|0.63665235185885|0.63665235185885|0.62628036565542|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61428860469291|0.61428860469291|0.61428860469291|0.61428860469291|0.61270955915396|0.61007348966576|0.61007348966576|0.61007348966576|0.61007348966576|0.60777594329371|0.60777594329371|0.6051399496027|0.57421103415977|0.5676233702025|0.56085930192043|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.55270837482912|0.54795375065784|0.54678194938745|0.52536879445276|0.5234653316732|0.51940594037326|0.51422882764375|0.5075320180791||||||0.44720226984746|-0.47220728075089|-0.47220728075089|-0.47220728075089|-0.47220728075089|-0.47220728075089|-0.48395252366399|0.44371531438099|0.44371531438099|||0.44371531438099|0.44371531438099|0.44371531438099|0.44371531438099|0.44371531438099|0.44371531438099|0.42923924140651|0.42635698113693|0.42635698113693|0.42635698113693|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.41545398853323|0.40972667791336|0.40527730601608|0.40527730601608
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.9060366328557|-5.9191812183631|-5.9191812183631|-5.9449288266932|-5.9449288266932|-5.9449288266932|-5.9449288266932|-5.9732540600868|-6.0063935378494|-6.0215486000315|-6.0417206762384|-6.06732092373|-6.06732092373|-6.06732092373|-6.06732092373|-6.06732092373|-6.06732092373|-6.1086896047816|-6.1724328316831|-6.2978227327095|-6.2978227327095|-6.2978227327095|-6.4075810324071|-6.552312150147|-6.6625688236582|-6.6870973238876|-6.6870973238876|-6.6870973238876|-6.7917747110713|5.9355400321032|5.9355400321032||5.9355400321032|5.9355400321032|5.9355400321032|5.7067112124789|5.3885678623372|5.3795201882448|5.3024323468255|5.3024323468255|5.1710358201184|5.1269998054254|5.1269998054254|5.1269998054254|5.1269998054254|5.1269998054254|5.0650001080553|5.0062884359572|-5.6514938598768|-5.6514938598768|-5.6514938598768||||-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6699930303512|-5.7849921245506||5.1253801369458|5.1253801369458|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5237988424305|-5.5237988424305|-5.5237988424305|-5.5464431656736|-5.5800532795229|-5.5800532795229|-5.5800532795229|-5.5800532795229|-5.6106151449723|-5.6434133744587|-5.6434133744587|-5.7215704361983|-5.7384118681029|-5.7540389630652|-5.7540389630652|-5.7540389630652|-5.7540389630652|-5.7540389630652|-5.7540389630652|-5.7540389630652|-5.7540389630652|-5.7540389630652|-5.8055991169983|||||||-5.8731469810223|-5.8731469810223|-5.9043534212925|-5.9043534212925|-5.9043534212925|-5.9043534212925|-5.9043534212925|-5.9043534212925|-5.9043534212925|-5.9043534212925|-5.9043534212925|-6.0931705560527|-6.220189527918|-6.2329883357431|-6.2549870566688|-6.2760967497651|-6.7325402759799|-6.7325402759799||-6.7325402759799|-6.7325402759799|-6.795173053301|-6.795173053301|-6.8557478634921|-6.9697198832926|-7.3696889838573|6.2626583262645|6.2626583262645|6.2626583262645|6.2626583262645|6.2626583262645|6.2626583262645|5.9385090850418|5.56389933412|5.4048880027922|5.3628299949858|5.3628299949858|5.3628299949858|5.3628299949858|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.2542327447306|5.2542327447306|5.2542327447306|5.2542327447306|5.2542327447306|5.2542327447306|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6846000144006|-5.7228892323177|-5.7759879161695|5.0815485871088|5.0815485871088|5.0815485871088|5.0815485871088|5.0815485871088||||||4.9006095634844|4.7006771020255|4.4074190117873|4.3849099982621|4.3132332815993|4.2574815765872|-4.6084839087772|-4.6084839087772|-4.6084839087772|||-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6977597587691|-4.7636220050505|-4.8047723752244|-4.8047723752244|-4.8047723752244
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2356627182714|1.2139586096065|1.2107424164985|1.2107424164985|1.2107424164985|1.2107424164985|1.1916582148577|1.1648989819334|1.1648989819334|1.153721103276|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729||1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1238704387213|1.1210782797099||||1.1205314431986|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.1077943861244|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2210032452998||-1.2603924594386|-1.2626027687903|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2888778046337|-1.2967531168425|-1.2998988356075|-1.2998988356075|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|||||||-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3006870587613|-1.3086383536453|-1.3086383536453|-1.310320379005|-1.3138004427333|-1.3206918945012|-1.3206918945012|-1.3456575992038||1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2314601806771|1.226789040474|1.1712100915422|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.0857409535863|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485||||||0.9871693950621|0.92674382657119|0.89812197361842|-0.97856983407181|-0.97856983407181|-0.97856983407181|-0.97856983407181|-0.97856983407181|-0.97856983407181|||-0.97856983407181|-0.98052206816322|-0.98774672748917|-0.98949635362486|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0143414633047|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308
07924|100770|/equities/jinqiao|SHANGHAICOMP||10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.459504575321|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.875116908089|-10.875116908089|-10.945685690792|-10.95547562341|-10.95547562341|-10.956083623349|-10.960149360046|-10.960149360046|-10.960149360046|-10.980166197204|-10.980180966193|-10.980180966193|-10.980180966193||-10.980180966193|-10.980180966193|-10.980180966193|-10.996828051916|-10.996828051916|-11.070920172125|-11.135466671421|-11.20433507128|-11.20433507128|-11.20433507128|-11.20433507128|-11.307039686523|-11.323429283403|-11.323429283403|-11.323429283403|-11.378693356452|-11.378693356452|-11.378693356452|-11.378693356452||||-11.589103608592|10.468688912274|10.468688912274|10.468688912274|10.468688912274|10.468688912274|10.468688912274|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.472518321067||10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761502586992|10.677780349157|10.516422438513|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|||||||-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.13431455319|-11.26368286019|-11.357980960005|-11.489297375995|-11.489297375995|-11.564775239447|-11.668082779226||-11.793425579399|-11.843725171391|-11.843725171391|-11.843725171391|-11.843725171391|-11.873364454807|-11.873364454807|-11.956516007914|-12.003350818968|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.329210413367|-12.332456364532|-12.434395805884|-12.498772956584|-12.672525248764|-12.763364556687|-12.763364556687|-13.008738309429|-13.131931815198|-13.692146497359|11.89870798957|11.89870798957||||||10.803008639941|10.201676726484|9.7079738777476|9.620526702492|9.3250300169969|9.1200332377778|-9.8117173788595|-9.8117173788595|-9.8117173788595|||-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8485751811716|-9.9045276845001|-10.008676265555|-10.008676265555|-10.134640083133|-10.175710900425|-10.335789821544|-10.365835472542|-10.365835472542
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.79868422027044|0.79537133238505|0.79352372180303|0.79280413732352|0.7902828707055|0.7902828707055|0.78653651296604|0.78398503660613|0.78265004356099|0.7824876660353|0.7824876660353|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422||-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.80759132955856|-0.80815704834005|-0.80823004324725|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662||||-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662||-0.81057637159901|-0.81057637159901|-0.81057637159901|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78673565206932|0.78648405072874|0.78498228719705|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80739670054478|-0.80739670054478|-0.80988522322489|-0.81796280561655|-0.81796280561655|-0.81796280561655|-0.81796280561655|-0.81796280561655|-0.82240310442414|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|||||||-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.82496736874717|-0.83213041811671|-0.84142025899845|-0.84142025899845|-0.84407804952681|-0.85230895597206|-0.85834328022783|-0.85915922221415||-0.86328801178129|-0.86782003401817|-0.86880004471211|-0.87061111867062|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87362628166067|-0.88075143964409|-0.89089050526221|-0.89537832731228|-0.89869813780234|-0.89927571526551|-0.90147304657856|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90514316630586|-0.90514316630586|-0.90693687478948|-0.91177900286435|-0.91177900286435|-0.91177900286435|-0.92075443766645|-0.93133825949091|-0.93554254032128|-0.9410895327108|-0.9410895327108|-0.9512661540262|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522||||||0.82346272901177|0.78562525395419|0.76686142422387|0.75512377462596|-0.80351009994009|-0.80351009994009|-0.80351009994009|-0.80351009994009|-0.80351009994009|||-0.80351009994009|-0.80541370495428|-0.80541370495428|-0.81123745092937|-0.81309716512967|-0.81851322749582|-0.81851322749582|-0.81851322749582|-0.81979247706165|-0.82324485416098|-0.82324485416098|-0.82324485416098|-0.82410538124689|-0.83517265239962|-0.84008073055754|-0.84636745346927|-0.84840828393724|-0.84950920845432|-0.85612130722915|-0.85788588095307|-0.85788588095307
07926|100936|/equities/join-buy|SHANGHAICOMP||8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.0078079879242|7.9731196496176|7.9690213836218|7.9375190261985|7.9375190261985|7.9375190261985|7.8737367679915|7.8737367679915|7.8737367679915|7.7924856665224|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.3091364308951|-8.4195961604248|-8.5206625604774|-8.5301807880562|-8.5846453507919|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413||7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9309865723739|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171||||7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.7141961159359|7.6167855868677|7.6167855868677|7.4475746902835|7.4475746902835|7.4028601417952|7.2537336625449|-8.3670384868356|-8.3670384868356|-8.3670384868356|-8.474487064544||-8.7118356236014|-8.7118356236014|-8.773706225134|-8.7930066095204|-8.9683405543269|-9.0285808043799|-9.0285808043799|-9.0285808043799|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.091006887482|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.1604762359132|-9.2110844501377|||||||-9.411205332425|-9.4902281153498|-9.7391424563525|-9.7505876364034|-9.7505876364034|-9.7505876364034|-9.7505876364034|-9.7505876364034|-9.7505876364034|-9.7505876364034|-9.7505876364034|-10.188986255253|-10.45887369748|-10.589720415432|-10.589720415432|-10.967522468843|-10.967522468843|-10.967522468843||-10.967522468843|-10.967522468843|-10.967522468843|-10.967522468843|-10.967522468843|-10.967522468843|-11.452802012008|9.3059114348902|9.3059114348902|9.3059114348902|9.3059114348902|9.3059114348902|9.3059114348902|9.0793460090971|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.1275407444059|8.1275407444059|8.1275407444059|7.5083785731063|7.497994536033|7.497994536033|7.497994536033|7.497994536033|7.1173311192899|7.1173311192899|7.1173311192899|7.1173311192899|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324||||||6.6806159233434|6.6806159233434|6.2595731655075|6.0350814306421|-7.4467695492274|-7.4467695492274|-7.4467695492274|-7.4467695492274|-7.4467695492274|||-7.4467695492274|-7.4467695492274|6.295284769446|6.295284769446|5.8542051287827|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||13.330086946201|13.330086946201|13.330086946201|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.22812906526|13.22812906526|13.22812906526|13.031629648914|13.031629648914|13.031629648914|13.031629648914|13.021810309876|13.015136427336|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.295974052873|-14.506637614001|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932||-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932||||-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.644162712928|-14.853514364953||-15.386949184657|-15.386949184657|-15.386949184657|-15.386949184657|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.617484903554|13.561094708155|13.521216016026|13.458669108574|13.458669108574|13.458669108574|13.458669108574|13.458669108574|13.458669108574|13.458669108574|13.458669108574|13.458669108574|13.458669108574|13.458669108574|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|-15.717102686769|||||||-15.912892253539|-15.918769208745|-16.370299542564|-16.626999286168|-16.76405205214|-16.76405205214|-16.76405205214|-16.76405205214|-16.76405205214|-16.76405205214|-16.76405205214|-17.596169360082|-18.030188542384|-18.311578649683|-18.311578649683|-18.311578649683|-18.311578649683|-18.311578649683||-18.311578649683|-18.311578649683|-18.541198512363|-18.969664967113|-19.207961095763|-20.381623070982|16.251074934633|16.251074934633|16.251074934633|16.251074934633|16.251074934633|16.251074934633|13.920638879837|12.631820661825|11.832023177988|-13.202568130828|-13.202568130828|-13.202568130828|-13.202568130828|-13.234010162041|-13.234010162041|-13.234010162041|-13.234010162041|-13.234010162041|-13.234010162041|-13.451432045209|-13.451432045209|-13.604369013296|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.260543390303|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116||||||10.018868183778|9.465964767322|9.2905115278967|9.2905115278967|9.0656107284684|9.0656107284684|9.0656107284684|9.0656107284684|9.0656107284684|||8.7147377796671|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.344867283255|-10.344867283255|-10.344867283255|-10.344867283255|-10.665408088267|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.50954800605531|0.50954800605531|0.50954800605531|0.50555335879056|0.50350371333988|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.52128249583237|-0.52209165888354|-0.5223240708568|-0.52308229994535|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146||-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.5274660808994|-0.53012899702938|-0.53220964890764|-0.53220964890764|-0.53220964890764|-0.53220964890764|-0.53220964890764|-0.53220964890764||||-0.53220964890764|-0.53912183225206|-0.53963537878517|-0.54426154899071|-0.5454031382013|-0.5454031382013|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.55335743620963|-0.568397118482||-0.5825596513717|-0.5825596513717|-0.5825596513717|-0.5825596513717|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54186433691843|0.52984928907137|0.52727700406955|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|||||||-0.56226460813808|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.56248691681213|-0.5699519257197|-0.5699519257197|-0.5699519257197|-0.5699519257197|-0.57205766885912|-0.58273078831739|-0.59786752564716||-0.6001142379066|-0.6001142379066|-0.60042617491121|-0.60042617491121|-0.60042617491121|-0.60042617491121|-0.61986240933598|-0.62340266053612|-0.62681901561374|0.56030159029568|0.56030159029568|0.56030159029568|0.54761286282104|0.5361809719885|0.52281217986617|0.50784685671631|0.50166316562563|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.4818394595938|0.48165492487805|0.4779566973185|0.4779566973185|0.46600372953169|0.46600372953169|0.46600372953169|0.46600372953169|0.46600372953169|0.46600372953169|0.46083747527061|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867||||||0.43591475560811|0.41351638982193|0.40396265298676|0.40234740641991|0.3962642262617|0.3962642262617|0.3962642262617|0.3962642262617|0.39546025574641|||0.39306695461754|0.39011842190972|0.39011842190972|0.39011842190972|0.39011842190972|0.38824611180346|0.38824611180346|0.38824611180346|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.378632018754|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6656440120354|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515||-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515||||-10.319247410515|-10.319247410515|-10.319247410515|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144||-10.765311798186|-10.765311798186|-10.765311798186|-10.765311798186|-10.973124593199|-11.142916513484|-11.408795808202|-12.033662026067|10.859819896862|10.805354762789|9.1941770519999|9.1941770519999|9.1941770519999|9.1941770519999|9.1941770519999|8.9129743008909|8.9005276791583|-9.4428338236137|-9.4428338236137|-9.4428338236137|-9.4428338236137|-9.4428338236137|-9.4529430005927|-9.4529430005927|-9.4893818535164|-9.5119914674076|-9.5119914674076|-9.5119914674076|-9.6477684603038|-9.6549907110441|-9.6549907110441|-9.6549907110441|-9.7583227049762|-9.8514697167006|-9.9271889894899|-10.072988056441|-10.100541511398|-10.138150615611|-10.138150615611|-10.138150615611|-10.138150615611|-10.153520418432|||||||-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.153520418432|-10.342800486117|-10.4470005698|-10.540584907001|-10.540584907001|-10.540584907001|-10.540584907001|-10.540584907001||-10.540584907001|-10.540584907001|-10.540584907001|-10.540584907001|-10.620649665667|-10.786832802906|-11.156657007189|-11.156657007189|-11.156657007189|-11.228508078226|-11.444453437205|10.501188795758|10.501188795758|10.501188795758|9.9446547218971|9.0797940551608|9.0797940551608|9.0797940551608|9.0797940551608|9.0797940551608|9.0453272726105|8.8836962808024|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.6254124648223|8.6254124648223|8.6254124648223|8.6254124648223|8.4423618972608|8.4423618972608|8.2955084421395|8.2955084421395|8.2455644186071|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354||||||7.8206515368666|7.4535012837743|7.1805569989256|7.1522857991382|-7.6080516715567|-7.6080516715567|-7.6080516715567|-7.6080516715567|-7.6080516715567|||-7.7267625869437|-7.7267625869437|-7.7267625869437|-7.7267625869437|-7.7267625869437|-7.8308473230649|-7.8676084016483|-7.9217871002269|-8.0397634563526|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.2047514680965|-8.2341680795996|-8.2387407326981|-8.2387407326981|-8.2387407326981
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.772088878445|-20.115911928583|-20.115911928583|-20.254902592156|-20.352113130859|-20.83234890652|-21.415943237944|19.008976228394|19.008976228394|19.008976228394|19.008976228394|19.008976228394|19.008976228394|19.008976228394||19.008976228394|19.008976228394|19.008976228394|19.008976228394|17.622254439536|17.622254439536|17.361393156254|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284||||-19.373137173284|-19.373137173284|-19.512374331807|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-20.103763380697|-21.146959294931||-22.687731943811|-23.128035556701|-23.298373340928|-23.385969399704|-24.309967305145|-24.948296522521|-25.614774252997|-26.140304488193|21.370994613042|21.370994613042|21.370994613042|21.370994613042|21.370994613042|20.866104494057|19.794951343354|19.794951343354|19.794951343354|19.727876376103|19.727876376103|19.727876376103|19.727876376103|19.727876376103|19.727876376103|19.727876376103|19.727876376103|19.727876376103|19.727876376103|19.13966716948|19.13966716948|19.13966716948|19.062408173778|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|||||||-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.740076486937|-20.93633665456|-20.93633665456|-20.93633665456|-20.93633665456|-20.93633665456|-21.893151647665|-22.564612687537||-23.379568644043|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.200720818486|20.200720818486|20.200720818486|20.200720818486|20.200720818486|20.200720818486|20.200720818486|17.944134005403|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.610066135522|-21.610066135522|-21.704517902927|19.010564709129|19.010564709129|19.010564709129||||||17.800627708901|16.845697615399|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|||-18.464004081191|-18.619084290682|-18.619084290682|-18.619084290682|-18.619084290682|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.88662784207|-19.083474981654|-19.251637736811|-19.749042713922|-20.084491531365|-20.087768334275|-20.589187271204|-21.060764452712
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||8.0987671786132|8.0151448933655|8.0151448933655|7.9577098678137|7.9577098678137|7.9180109048977|7.8586707208239|7.8586707208239|7.8586707208239|7.7990784748486|7.6523192203697|7.6523192203697|7.573352785684|7.573352785684|7.573352785684|7.5098366690756|7.4492629582221|7.4319295479111|7.4319295479111|7.3876995061562|7.3713330399907|7.3470366411647|7.2967073843701|7.2357858734907|7.1197619523805|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.7040086554175|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.0786451931016||7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0169739175812|7.001082121109|6.9462025019582|6.9203735159572|6.9203735159572|6.903192631264|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389||||-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.552011346663|-7.8305464156493||7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.179254539167|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.0602124248443|7.0602124248443|7.0602124248443|7.0602124248443|7.0185691818593|-7.4154124698839|-7.4154124698839|-7.4154124698839|||||||-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.4154124698839|-7.5871251117081|-7.6256689794353|-7.6256689794353|-7.6256689794353|-7.6256689794353|-7.6874100375497|-7.7671224991837||-7.9051357552254|-7.9684843536708|-8.0158449598415|-8.0158449598415|-8.0577714909574|-8.0577714909574|-8.2258574421163|7.4620758640458|7.4620758640458|7.4620758640458|7.4620758640458|7.4620758640458|7.4620758640458|7.3923064191793|7.333118116376|7.3306870587636|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.0810241095519|7.0794712561475|6.9533015377109|6.934779552043|6.8721059960362|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5636173583227|-7.656997030306|-7.656997030306|-7.7827743615576|-7.9508602978861|-8.1776226761248|6.9559748170214||||||6.4483054741044|6.0514503169743|5.7605003437166|-6.3158969577418|-6.3158969577418|-6.3158969577418|-6.3158969577418|-6.3158969577418|-6.3158969577418|||-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3867645209635|-6.5114051176006|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.292415719796|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|14.123707285381|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705||13.301488769846|13.067292853555|13.067292853555|13.067292853555|13.067292853555|12.534769557539|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904||||-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-14.044942294518|-14.706046805294||-15.496718443667|-15.666644293632|-15.666644293632|-15.666644293632|-15.707382845179|-15.894869830096|-16.097633549333|-16.218481166231|14.101254938459|14.101254938459|14.101254938459|14.101254938459|14.101254938459|14.101254938459|14.017505591021|13.641364895398|13.641364895398|13.587503422836|13.587503422836|13.587503422836|13.527780998128|13.367777806453|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|-15.389382316249|||||||-15.389382316249|-15.389382316249|-15.395980147937|12.782524456078|12.782524456078|12.782524456078|12.123360489799|-13.562439913138|-13.562439913138|-13.562439913138|-13.562439913138|-13.833018224895|-13.833018224895|-13.833018224895|-13.91298508725|-13.91298508725|-14.59553919988|-14.936154749185||-15.60072745459|-15.74414194046|-16.107935194821|-16.241594266727|-16.276216400811|13.742958051691|13.742958051691|13.742958051691|13.742958051691|13.742958051691|13.742958051691|13.742958051691|13.742958051691|13.742958051691|13.531620324464|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-16.229456881717|13.147601270576|13.147601270576|13.147601270576|13.147601270576|12.262334823498|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.160977344205|11.666085115726|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921||||||10.781669709553|10.04685534092|9.8421670901458|9.8421670901458|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|||9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|-10.20058883898|-10.20058883898|-10.20058883898|-10.20058883898|-10.20058883898|-10.20058883898|-10.350048297626|-10.350048297626|-10.44005345634|-10.500614317826|-10.577905028585|-10.674210652973|-10.674210652973|-10.674210652973
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||8.8412930329288|8.8412930329288|8.7714361967472|8.7625142809083|8.7625142809083|8.5833488301359|8.308721365302|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.1911994015456|8.1396289385985|8.1396289385985|8.0405608733428|8.0405608733428|8.0405608733428|7.7234012374097|-8.3563653867251|-8.3563653867251|-8.3563653867251|-8.3563653867251|-8.3563653867251|-8.3563653867251|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125||7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.566831041961|7.4353235334844|7.4353235334844|7.4353235334844|7.4353235334844|7.4353235334844|7.3189829587347|7.3189829587347|7.3189829587347|7.3189829587347||||7.1094252267818|7.1057720850697|7.1057720850697|7.0791013445372|7.0791013445372|6.9428904548745|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-8.0681746414853|-8.4968609204505||-8.8762550765319|-8.8762550765319|-8.8762550765319|-8.8762550765319|-9.0863943556993|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.181882942193|8.1529711889076|8.1529711889076|8.1529711889076|8.1529711889076|8.093565721446|8.093565721446|8.093565721446|8.093565721446|8.093565721446|8.093565721446|8.093565721446|8.093565721446|8.093565721446|8.093565721446|7.9145178476238|7.8761309163729|7.8595898435027|7.7497335910103|7.7497335910103|7.7497335910103|7.7497335910103|7.7497335910103|7.7497335910103|7.7497335910103|7.7497335910103|7.5147039624608|7.466337969188|-8.4487545497312|-8.4487545497312|||||||-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.4487545497312|-8.6455801366355|7.5150669347007||7.5150669347007|7.5150669347007|7.5150669347007|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.4060499924997|7.3412960216562|7.3412960216562|7.2847473323541|7.2847473323541|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|6.8718519956419|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6468403186896|-7.7710566023711|-7.7710566023711|-7.7710566023711|6.6633173720986|6.6633173720986|6.6633173720986||||||6.2220194093552|5.8483551864455|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|||-6.5360234028573|-6.6555815809828|-6.6937423098065|-6.6937423098065|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7538770480815|-6.7538770480815|-6.7538770480815|-6.8975024630336|-6.8975024630336|-7.0861140809355|-7.6895711247455|-7.7368090578851
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||-13.512264401004|-13.630293853068|-13.691437887907|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.798703971248|-13.873432032245|-13.873432032245|-13.873432032245|-13.873432032245|-13.873432032245|-13.873432032245|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.203650261217|-14.453499821882|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.919171627284|12.919171627284||12.919171627284|12.919171627284|12.919171627284|12.919171627284|12.360126955048|12.360126955048|12.360126955048|12.360126955048|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661||||12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.066264857182|12.066264857182|11.934183214913|11.911544938232|-14.415071445113|-14.415071445113|-14.415071445113|-14.556745641106||-15.051299054553|-15.051299054553|-15.051299054553|-15.051299054553|-15.498109454502|-15.852728266025|-15.852728266025|-16.270809326464|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|-16.977310653507|-16.977310653507|-16.977310653507|-17.214789704017|-17.531530843757|-17.531530843757|-17.687259828336|-17.687259828336|-18.316399798666|-18.472111103573|-18.864012954013|-19.466680364892|-19.569645966738|-19.697936412197|-19.697936412197|-19.697936412197|-19.796040875494|-20.092267361813|||||||-21.255852742916|-21.944836241145|-22.453150861947|-23.009056852359|18.016393598482|18.016393598482|18.016393598482|18.016393598482|18.016393598482|14.688770330134|12.245394162414|-17.188189472848|-17.188189472848|-17.188189472848|-17.188189472848|13.429163804043|13.429163804043|13.429163804043||13.429163804043|13.429163804043|13.429163804043|13.429163804043|13.247958993899|11.191621356526|10.927325626465|10.927325626465|10.927325626465|10.927325626465|10.927325626465|10.927325626465|10.927325626465|10.857028480208|10.538364776677|10.457627014657|10.339420278245|10.339420278245|10.339420278245|10.339420278245|10.339420278245|10.170466960993|10.070518879456|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.6270221931927|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.793332972857|-10.83648079273|-11.04158124655|-11.04158124655|-11.183001667991|-11.183001667991|-11.405764019231|9.7498125829633||||||9.3742357137398|8.7563732335519|8.2993038174787|8.1953369773404|7.8898189506019|-8.6156301257177|-8.6156301257177|-8.6156301257177|-8.6156301257177|||-8.7673669652987|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8980519289541|-8.8980519289541|-9.1083910724374|-9.1709906548099|-9.1917670141758|-9.1917670141758|-9.1917670141758
07935|102965|/equities/lianming-machi|SHANGHAICOMP||12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.153078290904|12.153078290904|12.153078290904|11.835643208782|11.685714311909|-12.973614316182|-12.973614316182|-12.973614316182|-12.973614316182|-12.995202665218|-12.995202665218|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-13.119721431196|-13.425245994395|-13.694162097315|-14.001290920421|-14.007545554025|-14.430606669169|-14.652296027592|-14.652296027592|-14.652296027592|-14.652296027592|-15.200329048822|12.449822972025|12.449822972025|12.449822972025||12.449822972025|12.449822972025|11.144247397014|11.130397039138|11.130397039138|11.130397039138|11.130397039138|11.130397039138|11.130397039138|11.130397039138|10.732107857292|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922||||-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-12.425867419268|-13.288741964792||11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.068576931808|10.975641117994|10.715712293987|10.701724648154|10.701724648154|10.701724648154|10.637550451483|10.637550451483|10.637550451483|10.637550451483|10.50606678927|10.50606678927|10.50606678927|10.50606678927|10.50606678927|10.50606678927|10.486185708873|10.486185708873|10.486185708873|10.486185708873|10.3616163535|10.3616163535|10.3616163535|10.3616163535|10.353150655523|10.353150655523|10.353150655523|10.322894517307|10.322894517307|10.322894517307|9.9837719508065|||||||9.9114136241159|9.7769303231427|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-10.959870985503|-11.39318999025|-11.699100321893||-11.896778391869|-12.011419666112|-12.019530841231|-12.019530841231|-12.105589624378|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.742588373482|10.742588373482|10.742588373482|9.9000980550049|-11.008278020652|-11.008278020652|-11.008278020652|-11.008278020652|-11.213641838268|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.311683580622|-11.545759542501|-11.666399116556|-11.695999749546|10.26068012753|10.26068012753|10.26068012753||||||9.3790888525695|8.9500988564724|8.5689987166981|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|||-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2901867970346|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379
07936|100946|/equities/autom-instru|SHANGHAICOMP||-9.7647356801678|-9.9063729504136|9.4288601370766|9.4288601370766|9.2365112273907|9.1605683928304|9.1599608857902|9.1599608857902|9.1055122436718|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159||-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3920572927671|-9.4167303168196|-9.4841454386069|-9.5301613144691|-9.5605697343153|-9.5605697343153|-9.658966138341|-9.7010731458421|-9.7378588517237|-9.7509546103001|-9.8171717659103|-9.8746357511003|-9.9005375465885|-9.9005375465885||||-10.01337492037|9.0907904707604|9.0907904707604|9.0907904707604|9.0907904707604|9.0907904707604|9.0907904707604|8.9542117740505|8.8207910486717|8.7131821472233|8.7131821472233|8.7131821472233|8.7131821472233|-9.628377824008|-9.628377824008|-9.628377824008|-9.628377824008|-9.9215307290681||9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2193300864902|9.2193300864902|-10.011189209559|-10.011189209559|-10.037987800813|-10.129431508621|-10.157984031224|-10.157984031224|-10.157984031224|-10.157984031224|-10.157984031224|-10.157984031224|-10.157984031224|-10.157984031224|-10.157984031224|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|||||||-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.181134225859|-10.247926873116|-10.379363344939|-10.444292279119|-10.704097162869|-10.704097162869|-10.704097162869|-10.721774616933||-10.943638579819|-10.959667469444|-10.959667469444|-10.959667469444|-10.959667469444|-10.96792341916|-10.96792341916|-10.96792341916|-10.96792341916|-11.07935912574|-11.1359545121|-11.208282617442|-11.377236002754|-11.377236002754|-11.377236002754|-11.377236002754|-11.377236002754|-11.377236002754|-11.377236002754|-11.435495291328|-11.435495291328|-11.435495291328|-11.435495291328|-11.435495291328|-11.435495291328|-11.452216636446|-11.562463296019|-11.844959060972|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.66918599317|10.531873461378|10.399303909553|9.9436710106149|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.666598718695|-11.666598718695|-11.865109727705|-11.870423621603|-11.870423621603|-11.870423621603|-11.870423621603|-12.00583155296|-12.00583155296|-12.144511886278|10.812439369107|10.812439369107||||||10.145488075575|9.3094309746784|8.6288123593906|8.6070141777042|8.3294603012937|-8.9619073329691|-8.9619073329691|-8.9619073329691|-8.9619073329691|||-8.9619073329691|-8.9619073329691|-8.9619073329691|-9.032119108386|-9.0990212506135|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.3645796911323|-9.4328663764622|-9.4974894271253|-9.4974894271253|-9.5894330592021|-9.5938145420137|-9.6707019263514|-9.6707019263514|-9.6707019263514
07937|101187|/equities/autom-instrume|SHANGHAICOMP||0.62478397765542|0.62478397765542|0.62478397765542|0.62478397765542|0.61420437670178|0.60667154166905|0.60202393900252|0.59830439500121|0.59622712391513|0.59191901107516|0.59002964462133|0.59002964462133|0.58703169187525|0.58703169187525|0.58703169187525|0.58314635643937|0.57932926426969|0.5774769751081|0.57203075340787|0.57203075340787|0.57203075340787|0.57203075340787|0.57203075340787|0.57203075340787|0.56907682534719|0.56907682534719|0.56907682534719|0.56907682534719|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192||-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192||||-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.6088081006688||0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59372885457829|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.57692613588221|-0.60924192871984|-0.60924192871984|||||||-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.60924192871984|-0.62154659525483|-0.62971842174098|-0.63157603017009|-0.64352892694116|-0.64486545387508|-0.64985051821339|-0.65300058734271||-0.65816733254164|-0.6595192188816|-0.6656324592781|-0.66885934724183|-0.66885934724183|-0.66885934724183|-0.66885934724183|-0.66934372599225|-0.6729374540658|-0.67459719190015|-0.67783020281145|-0.67893424536042|-0.67893424536042|-0.67893424536042|-0.67893424536042|-0.67893424536042|-0.67893424536042|-0.67935710477305|-0.67935710477305|-0.68157355036893|-0.68157355036893|-0.68157355036893|-0.68157355036893|-0.68157355036893|-0.68335948880689|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.70126514206279|-0.70935014960885|-0.7153890649226|0.64223036339708|0.64223036339708|0.64223036339708||||||0.58781150503101|0.53873500805367|0.51853888543964|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|||-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957
07938|101206|/equities/lingyun-b|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||-0.10151303545201|-0.10590337283705|-0.11100374402044|-0.11611527305442|0.10180346471064||0.10180346471064|0.10180346471064|-0.11404195509366|-0.11404195509366|-0.11404195509366|-0.11404195509366|-0.11404195509366|-0.12004661319446|-0.12616290546999|-0.1324032249555|-0.13944803123177|-0.14660892160404|-0.15389880506714|-0.16133199845773|-0.16959111960974|-0.17799013160165|-0.18721124753352|-0.19656805445746|-0.20607561756059||||-0.21641735554717|-0.22690817516139|-0.23823129911214|-0.24970144782894||-0.26200161382482|-0.28311289631576|-0.30290322428777|-0.30572580436683|-0.30613978747765|-0.30821088722723|-0.31895652768102|-0.3227719013481|-0.3227719013481|-0.3227719013481|-0.3227719013481|-0.3227719013481|-0.33152433783795||0.28458082403604|0.28458082403604|0.28458082403604|0.28458082403604|0.28458082403604|0.28342313761913|0.27940777728028|0.27940777728028|0.27940777728028|0.27940777728028|0.27940777728028|0.27940777728028|0.27678642879004|0.27020713863632|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31440864638862|-0.32128738845253|-0.32570821471637|-0.32686173355964|-0.32686173355964|-0.32686173355964|-0.34245749189221|0.30280518366498|0.30280518366498|0.30280518366498|0.30280518366498|0.30280518366498|0.30280518366498|0.30280518366498|0.30280518366498|0.30230270048475|0.30230270048475|0.30004810156937|-0.34228091623337|-0.34228091623337|||||||-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34228091623337|-0.34597880074217|-0.34850905979143|-0.34850905979143|-0.34850905979143|-0.34850905979143|-0.3555100725146|-0.36178895346012||-0.37024519195242|-0.37024519195242|-0.37024519195242|-0.37024519195242|-0.37024519195242|-0.37024519195242|-0.39321688038423|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.3382290421122|0.33091238707595|0.33091238707595|0.32996592201928|0.32996592201928|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113||||||0.28398619530709|0.25081799690493|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|||0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.23231125288757|0.21584585765503|0.21241462711446|0.21241462711446|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||16.222998139761|16.222998139761|16.222998139761|16.209442029951|16.182713705696|16.10905368816|16.10905368816|16.10905368816|16.10905368816|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.924441625763|15.702157552694|15.683403966425|15.683403966425|15.626527568438|15.626527568438|15.626527568438|15.453919910433|-17.221629092465|-17.221629092465|-17.221629092465|-17.221629092465|-17.291254199622|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.331375604072|15.292084381755|15.157316390868|14.978128636541|14.890143726338|14.759751692074||14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.561390707513|14.27154569893|14.196717795055|14.142493467328|14.142493467328|14.142493467328|14.096781942576|14.096781942576|14.047535019152|13.866705608625|13.511339558781||||-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.738228048021|-16.304142012789||-16.620619426396|-16.620619426396|-16.620619426396|-16.620619426396|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|14.985695321176|14.937022993645|14.937022993645|14.937022993645|14.937022993645|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.785677258363|14.699416309952|14.699416309952|14.622128546635|14.608476705462|14.174954355283|14.174954355283|14.174954355283|14.174954355283|||||||14.174954355283|13.09883836963|13.045623927384|13.045623927384|13.045623927384|13.045623927384|13.045623927384|13.045623927384|-15.874672270566|-15.874672270566|-15.874672270566|-16.653524664541|-16.829598547022|-16.829598547022|-16.829598547022|-16.829598547022|-17.733443022878|-18.151047707831||-18.554498197011|-18.977775257353|-19.070031634972|-19.070031634972|-19.327812609855|-19.979236640074|-21.587484507139|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|16.615870653126|14.896388850007|14.896388850007|14.896388850007|14.896388850007|14.896388850007|14.775432305638|14.460062189874|14.460062189874|14.460062189874|14.460062189874|14.460062189874|14.460062189874|14.30784646226|13.945384409174|13.787649368958|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|13.412111965038|13.412111965038|13.412111965038||||||12.58734630569|11.862051900053|11.403390654617|-12.773674201282|-12.773674201282|-12.773674201282|-12.773674201282|-12.773674201282|-12.773674201282|||-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-13.22062815462|11.460897193141|11.460897193141|11.460897193141|11.460897193141|11.460897193141|11.460897193141|11.460897193141
07940|100790|/equities/lujiazui|SHANGHAICOMP||-9.3654707086992|-9.4955233084838|-9.7705813500263|9.0348343903445|9.0348343903445|9.0348343903445|9.0348343903445|9.0348343903445|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|-9.4254316385709|-9.4254316385709|-9.4254316385709|-9.4254316385709|-9.4254316385709|-9.4439289726989|-9.4439289726989|-9.495475945448|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.7448473084959|-9.9142748105297|9.0606490107818|9.0606490107818|9.0606490107818|9.0606490107818|9.0606490107818|8.9762769774644|8.8086405414176|8.7024818645443|8.7024818645443|8.7024818645443|8.7024818645443|8.7024818645443||8.6322022264231|8.5268908413504|8.4948791301089|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306||||8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4699848491735|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1329667517095||-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2198441954948|-9.3526048100102|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|||||||-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.5102936081359|-9.6758812591178|-9.8420907308374|-10.062878428754|-10.081531430678|-10.351146275685|-10.516273877009||-10.68141576646|-10.712683803485|-10.806315720795|-10.860906403063|-10.885386032657|-10.885386032657|-10.885386032657|-11.008207315423|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.055144111449|10.01182634757|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.290114277709|-11.328512385027|-11.328512385027|-11.328512385027|-11.328512385027|-11.328512385027|-11.466373352525|-11.466373352525|-11.654304032323|10.357279047558|10.357279047558||||||9.5186436807548|8.7423815898802|8.0393127526073|7.9559033805826|7.6298925539629|-8.2761585862216|-8.2761585862216|-8.2761585862216|-8.2761585862216|||-8.2761585862216|-8.2761585862216|-8.2761585862216|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3682889485292|-8.5430990881315|-8.7501095871783|-8.8556776157857|-8.9585302264427|-8.9750341211132|-9.0017039813788|-9.1059063632862|-9.1059063632862
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||-0.48817678283055|0.4602965651237|0.4602965651237|0.4602965651237|0.45877396710305|0.4569710669428|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.44981154258401|0.44001281819245|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|0.43385526100199|0.43385526100199|0.43385526100199|0.43385526100199|0.43385526100199|0.43385526100199|0.43006141659728|0.42717936499375|-0.44637937516175|-0.44637937516175|-0.44637937516175|-0.44637937516175||-0.44637937516175|-0.44637937516175|-0.44637937516175|-0.44875485996629|-0.45189430426916|-0.4541603278381|-0.456122591679|-0.45666265316611|-0.45666265316611|-0.45666265316611|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253||||-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.46170751594046|-0.47106390520973||0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.45961587754346|-0.49131908944717|-0.49131908944717|-0.49131908944717|-0.49273880693391|-0.49273880693391|-0.49273880693391|-0.49383871375359|||||||-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49383871375359|-0.49815413818135|-0.50650458717096|-0.51372732976795|-0.51775259452529|-0.5203118411046|-0.5203118411046|-0.52556871013969||-0.53352079277932|-0.5375231061346|-0.54152562926948|-0.54191737385525|-0.54474153355242|-0.54754613655012|-0.54799574632558|-0.55349524505837|-0.55660582789561|-0.56272872960988|-0.56708747784764|-0.57340266872441|-0.57340266872441|-0.57340266872441|-0.57340266872441|-0.57340266872441|-0.57340266872441|-0.57340266872441|-0.57340266872441|-0.58003575714861|-0.58003575714861|-0.58003575714861|-0.58003575714861|-0.58003575714861|-0.58003575714861|-0.58853971861507|-0.5922663664675|-0.60057373575106|-0.60136582415714|-0.60136582415714|-0.60136582415714|-0.60136582415714|-0.60136582415714|-0.61346202273517|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.55913651889254|0.55884684919569|0.55884684919569|0.55884684919569|0.55884684919569|0.55877428914941|0.54902697565198|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023||||||0.51929101571264|0.48732335285812|0.46774816034535|0.46194241078141|0.45182489224543|0.44791653662115|0.44385171498622|-0.48005821433009|-0.48005821433009|||-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48073135345448|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||29.421933145266|29.421933145266|29.421933145266|29.421933145266|29.327704715443|29.150226380773|-31.14147474012|-31.14147474012|-31.14147474012|-31.14147474012|-31.14147474012|-31.14180279968|-31.14180279968|-31.14180279968|-31.447559157983|-31.680896577707|-31.680896577707|-31.680896577707|-31.680896577707|-31.680896577707|-31.680896577707|-31.756551117225|-31.900429961841|-31.900429961841|-31.900429961841|-31.900429961841|-32.197698961542|-33.213000071099|-33.590986643371|-33.590986643371|-34.309428438143|-35.189920355431|31.589123950568|31.589123950568|31.589123950568|31.589123950568|31.589123950568|31.494415442844|31.494415442844|29.538794059113|28.588104798347|28.575116768976|28.048463865011|27.361071211198||-30.5498470022|-30.5498470022|-30.5498470022|-30.5498470022|-30.5498470022|-30.603162733903|-30.747281996169|-30.747281996169|-30.747281996169|-30.747281996169|-31.840869020266|-32.49773996117|-32.49773996117|-32.765266500605|-32.89862949174|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483||||-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-33.185343725478||29.16433076236|29.16433076236|28.557589418065|28.146210756976|28.111344857435|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|27.885204681092|27.885204681092|27.112448463102|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247|-29.098175823177|-29.452973166534|-29.690237904865|-29.690237904865|-29.690237904865|-29.829302012153|-29.829302012153|-29.829302012153|-29.829302012153|-29.829302012153|-29.829302012153|-29.829302012153|-29.829302012153|-29.829302012153|-30.061446917529|||||||-30.110180022387|-30.110180022387|-30.238679270278|-30.238679270278|-30.365858967516|-30.365858967516|-30.365858967516|-30.365858967516|-30.365858967516|-30.365858967516|-30.365858967516|-30.566510447102|-30.854456327841|-31.037729685489|-31.367477674158|-31.702197360629|-32.305775959883|-32.845307173104||29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|29.741293218616|28.918659716716|28.266844040675|-32.454616910304|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.847415261498|-33.422682449807|-34.100027471706|-34.100027471706|-34.100027471706|-34.100027471706|-34.432622892477|-34.432622892477|-34.432622892477|-34.432622892477|-34.432622892477|-35.14458113999|-36.117867378072|31.697064292319|31.697064292319|31.697064292319|31.697064292319|31.697064292319||||||30.751182224891|27.832978728238|25.422755032583|-27.489210103938|-27.489210103938|-27.489210103938|-27.489210103938|-27.489210103938|-27.489210103938|||-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-28.136268701785|-28.312775444746|-28.312775444746|-28.312775444746|-28.785861359437|-29.278735331253|-29.606648478924|-29.606648478924
07943|100309|/equities/maling|SHANGHAICOMP||7.0989352946263|7.0989352946263|7.0989352946263|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.8693801234754|-7.973199958116|-8.0172974749769|-8.0172974749769|-8.0172974749769|-8.0275529407092|-8.0806145957916|-8.1890162948998|-8.2050631055333|-8.2050631055333|-8.2050631055333|-8.3661813216185|-8.5163124354653|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6044430663197||7.4138256631525|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599||||7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.071492214132|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981||6.8941109079981|6.8941109079981|6.8841234633167|6.8841234633167|6.8841234633167|6.6168039053501|6.4231152501175|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.2237258642017|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6900509428595|-6.6900509428595|-6.7089454941854|-6.7454947424051|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|||||||-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-6.8097380010298|-7.0024866360217|-7.1238724059271|-7.1238724059271|-7.2476359811544|-7.2779290110005|-7.4482540190366|-7.558503371594||-7.558503371594|-7.558503371594|-7.558503371594|-7.558503371594|-7.558503371594|-7.558503371594|-7.6150038044957|7.0672700873166|7.0672700873166|7.0672700873166|7.0672700873166|7.0672700873166|7.0672700873166|7.0672700873166|6.9086335755222|6.8734818141585|6.8378486409745|6.8378486409745|6.8378486409745|6.8378486409745|6.8378486409745|6.7981649786192|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.6608446768405|6.5983268659647|6.5983268659647|6.4964742043874|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1540603659994|-7.1700669684285|-7.2050745661914|-7.2589715515971|6.5496247556429|6.5496247556429|6.5496247556429|6.5496247556429|6.5496247556429|6.5496247556429||||||6.1873607929791|5.9815120494195|5.7863727719485|5.7863727719485|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|||5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7164682655553|5.6699646081108|5.646627117702|5.6179191288117|5.4671322964698|-5.8619039775276|-5.8619039775276|-5.8619039775276|-5.8619039775276|-5.8619039775276|-5.8948934874428|5.5305405978644|5.5305405978644|5.5305405978644|5.5305405978644
07944|100922|/equities/sh-trading|SHANGHAICOMP||-13.996491387558|-14.27554623625|-14.655606609156|-14.886785407387|-15.134762123252|-15.468068364621|-15.671187139618|-16.374652837237|13.683292824315|13.683292824315|13.683292824315|13.683292824315|12.321991874429|11.072768478098|11.032520908451|9.79167728711|9.79167728711|9.79167728711|9.79167728711|9.79167728711|9.79167728711|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918||9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554||||9.4807118552554|9.4807118552554|9.4807118552554|8.6801017147778|8.6801017147778|8.6801017147778|8.6801017147778|8.1878418331877|8.1878418331877|8.1878418331877|8.1878418331877|8.1878418331877|8.0881578531018|-9.4491018030537|-9.4491018030537|-9.4491018030537|-9.4491018030537|-9.8062242637622||-10.104844809872|-10.104844809872|-10.221494040337|-10.239437670009|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.3563819533232|-10.146506410694|-10.146506410694|-10.146506410694|-10.146506410694|-10.188340458446|-10.265933815167|-10.281123364192|-10.281123364192|-10.281123364192|-10.281123364192|-10.353204715565|-10.353204715565|-10.353204715565|-10.353204715565|-10.353204715565|-10.353204715565|-10.353204715565|-10.353204715565|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|||||||-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.473743630344|-10.850826529324|-11.052029428284|-11.062012154134|-11.062012154134|-11.21779114038|-11.675879545016|-12.03319911935||-12.156888325767|-12.203764420699|-12.374182946099|-12.51631451383|10.411164350826|10.411164350826|10.411164350826|10.411164350826|10.411164350826|10.411164350826|10.411164350826|10.411164350826|10.411164350826|10.411164350826|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.050846725199|10.050846725199|10.050846725199|9.8042737703556|8.7576186150346|8.7576186150346|8.7576186150346|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.3241402363624|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052||||||7.8755845916766|7.4728721394029|7.2204131830496|7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|||7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.997953188231|-8.0935226102553|-8.0935226102553|-8.2294695001931|-8.38829952943|-8.4125548387863|-8.5072833989834|-8.6197592654465
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621136060126|0.37621136060126|0.36086260444271|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37666577548312|-0.37740642826343|-0.37834047388793|-0.38210054748324|-0.38283392746214|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237||-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325||||-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38842421450627|-0.39780467724813||-0.41411629954989|-0.41418478102612|-0.41570530568149|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39315883340952|0.39315883340952|0.39315883340952|0.39139872427911|-0.41937811603847|-0.41937811603847|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42678670072317|-0.43259633838866|-0.43497078433122|-0.43497078433122|-0.43713422135607|-0.43876025264015|-0.43929659773968|-0.43929659773968|-0.44138511408327|||||||-0.44853900526363|-0.44887667402512|-0.45130741049721|-0.45361935981859|-0.45433716839492|-0.45433716839492|-0.45433716839492|-0.45433716839492|-0.45433716839492|-0.45433716839492|-0.45433716839492|-0.45872559352622|-0.45872559352622|-0.45872559352622|-0.45872559352622|-0.45872559352622|-0.47536176888927|-0.48956862090677||-0.49929846821725|-0.507220519897|-0.51045126417864|-0.51045126417864|-0.51077918487112|-0.51183122403775|-0.51183122403775|0.44314099329279|0.44314099329279|0.44314099329279|0.44314099329279|0.44314099329279|0.44314099329279|0.44314099329279|0.41937886760816|0.40786540989727|0.40390599308909|0.40317048013411|0.40317048013411|0.40317048013411|0.40317048013411|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.39448684071175|0.37818426685067|0.37818426685067|0.37818426685067|0.37392695796194|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454||||||0.35074580318694|0.33116201070685|0.31962444283055|0.31552716866121|0.30761801099191|0.30761801099191|0.30761801099191|0.30761801099191|0.30761801099191|||0.30761801099191|0.30761801099191|0.30761801099191|0.30761801099191|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|22.078129360301|21.361254874449|20.621394995827|20.619408902015|20.619408902015|20.619408902015|20.449343796666|19.882047887307|19.785860668561|19.785860668561|19.545400975965|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.145782747636|19.021980805275|19.017383416344|19.017383416344|18.359870839835|-20.776220943374|-20.776220943374|-20.776220943374|-21.062203845427|-21.062203845427|-21.062203845427|-21.387448903637|-21.567720542039|-21.990729202576|-21.990729202576|-21.990729202576|-22.406366098531|-22.42873937621|-22.524155320219|-22.696839320982|-22.841488295489||-23.026097012553|-23.483027426839|-23.483027426839|-23.483027426839|-23.609475842715|-23.86441680193|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.252432064029|20.017261651087|20.017261651087|19.89140251271|19.419335345339||||18.854261905961|18.727760274787|18.727760274787|18.727760274787|18.638066353156|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-22.554873523106|-23.966525458616||20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|18.798809133827|18.443058341372|18.443058341372|18.443058341372|17.612842075944|16.463542873057|16.463542873057|16.463542873057|16.463542873057|16.463542873057|16.198379974004|16.075963220033|16.075963220033|16.038293318652|15.8281030177|-18.216588429589|||||||-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.216588429589|-18.487320612955|-18.713135188474|-19.480704141605|-20.251893812802||17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|17.13380469717|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|15.140965519619|15.140965519619|15.140965519619|15.140965519619|15.140965519619|15.140965519619|14.894961315473|13.312179519159|13.054542454945|13.054542454945|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485||||||12.466753021065|11.824725432731|11.250250917383|11.041945039903|10.437716602921|-11.304771637195|-11.304771637195|-11.304771637195|-11.304771637195|||-11.367524331668|-11.471078888697|-11.471078888697|-11.501754301701|-11.531949327957|-11.670499641113|-11.754443679046|-11.76325752889|-11.76325752889|-11.76325752889|-11.76325752889|-11.76325752889|-11.765841300342|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1229353748567|1.1054837331515|1.0962355860114|1.0962355860114|1.0962355860114|1.0924284202126|1.0890320111899|1.0890320111899|1.0890320111899|1.0890320111899|1.0753133881521|1.0578481873353|1.0541091186558|1.0523030528024|1.0523030528024|1.0523030528024|1.0523030528024|1.0508922215518|1.0492135745747|1.0454595466966|1.0451105276884|1.0451105276884|-1.08764324243|-1.08764324243|-1.08764324243|-1.0917703515416|-1.09868919917|-1.1011546725262|-1.1110607445492|-1.1154008839146|-1.116223100558|-1.1235100120859|-1.1235100120859|-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1292714218224||-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1311904964541|-1.1329338349341|-1.1330911967782|-1.1330911967782|-1.1480457356271|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723||||-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1708000209454|-1.2167778309323||-1.2426822291449|-1.2426822291449|-1.2426822291449|-1.2452023743077|-1.2527804108112|-1.2559226852488|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1455866703394|1.1334295812583|1.1318142079689|1.1318142079689|1.1267106866805|1.1267106866805|1.1267106866805|1.1267106866805|1.1267106866805|1.1062537954675|1.1062537954675|1.1062537954675|1.1062537954675|1.0933931388708|1.0867001719522|1.0867001719522|1.0867001719522|1.0867001719522|1.0867001719522|1.0867001719522|1.0867001719522|1.0867001719522|1.0867001719522|1.0729446617814|1.0699385170641|||||||1.0634317005677|1.0600946223053|1.0600946223053|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1177659853185|-1.1257913946474|-1.1257913946474|-1.1397126779914|1.0770240451166||1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0770240451166|1.0722489318658|1.0610543380633|1.0505604291906|1.0505115417364|1.0319017202459|1.0261685882236|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0195164029219|1.0195164029219|1.0195164029219|1.0195164029219|1.0127404337038|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928||||||0.93251457491246|0.9001273212469|0.88469699661338|0.8773299824353|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|||0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.8579789679369|0.85575438661937|0.85461599874898|0.85235113621204|0.85061236024398|0.84345816573058
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||-29.092175869854|-29.657972976799|-29.822191844644|-30.283322352762|-30.283322352762|-30.31369296113|-30.592991204167|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-31.329852532343|-31.329852532343|-31.719281460396|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.740299754733|28.555878678639|28.555878678639|28.555878678639|28.555878678639|27.784310278715|26.352011399602||25.353901550875|25.3004461634|25.121051402869|25.011724679539|24.230482621481|24.230482621481|24.230482621481|24.230482621481|23.941647365678|23.435674688684|23.435674688684|23.150749971985|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338||||22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.685355067643|22.663727840221|21.507623609413|21.507623609413|21.507623609413|21.50513758539|20.884973087813|20.884973087813||20.884973087813|20.884973087813|20.884973087813|20.884973087813|20.884973087813|19.584414842952|18.824905902399|18.804340184015|18.491565742915|18.491565742915|18.491565742915|18.491565742915|18.491565742915|18.491565742915|17.943945940452|17.943945940452|17.943945940452|17.943945940452|17.943945940452|17.943945940452|17.895495794567|17.709623923459|17.709623923459|17.501249329424|17.458826779554|17.458826779554|-19.364695814904|-19.364695814904|-19.364695814904|-19.364695814904|-19.364695814904|-19.364695814904|-19.385217220316|-19.70353204051|-19.70353204051|-19.70353204051|-19.70353204051|-19.70353204051|-19.70353204051|-19.70353204051|-19.70353204051|-20.110682404954|||||||-20.110682404954|-20.110682404954|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-20.138388403755|-21.009105585378|-21.009105585378||-21.009105585378|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|18.150953939088|17.917171560534|17.159442398225|17.159442398225|17.159442398225|17.159442398225|17.159442398225|17.159442398225|17.159442398225|17.145491888429|16.830545745851|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.455766146256|16.309739052006|15.567487860994|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.462813690589|-17.887665715487|-17.887665715487|-17.887665715487|15.71460126042|15.71460126042|15.71460126042||||||14.742335352629|13.534261157479|12.25195670389|12.086619009164|11.707354507609|-12.86248101111|-12.86248101111|-12.86248101111|-12.86248101111|||-13.154423277861|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.421357610859|-13.979286329655|-14.234180729954|12.937973234608|12.937973234608|12.937973234608|12.937973234608
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|53.971852565327|53.614835607253|53.027593678062|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-59.179362760678|-59.179362760678|-59.179362760678|-59.179362760678|-59.179362760678|-59.91040344889|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982||-61.837126897375|-62.756249505723|-62.911945641531|-63.938271960167|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.292520230689|56.910395414346|56.910395414346|56.739328577246|56.728697249322||||55.084361560477|55.084361560477|55.084361560477|55.084361560477|55.084361560477|53.816512115943|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-67.316044050841|-71.791715629||-77.532461386144|-78.115513092081|-78.354459398102|-78.836063403897|-82.046739387305|-83.225521119309|-83.225521119309|-83.225521119309|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|69.274899346851|66.267667619413|64.844868696678|64.844868696678|64.844868696678|64.844868696678|64.844868696678|64.844868696678|64.844868696678|64.844868696678|64.844868696678|59.8487411483|54.976635538458|||||||54.976635538458|54.976635538458|54.976635538458|53.887930749654|53.229922054873|51.611023530547|51.041137493522|50.467930675515|50.000477553483|45.542142804098|-58.755935547348|-58.755935547348|-58.755935547348|-58.755935547348|-58.755935547348|-59.080482771658|-60.556647727514|49.692683804824||49.692683804824|49.692683804824|49.692683804824|49.692683804824|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|49.359735359358|48.280261213699|47.718623884429|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|45.037430310476|44.84883515529|44.84883515529|44.84883515529|42.404262088981|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-52.120286286354|42.63887582073|42.63887582073|42.63887582073|42.63887582073|42.63887582073|42.502083940079||||||38.793982579499|35.818868930902|33.350964342848|32.403850329469|31.339647926617|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|||-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-38.392474520208|-38.897193657029|-41.083104359008|-41.083104359008|-41.083104359008|-41.083104359008|-41.083104359008
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.4931262446144|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.402291551539|-6.6419904401001|5.5831600115994|5.5831600115994|5.2546640054979|5.2546640054979|5.2546640054979|5.1696530772014|5.1696530772014|5.1696530772014|5.1696530772014|5.1696530772014|5.1696530772014|5.0593248768553||5.0593248768553|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9535172720966|4.9377968598535|4.8786629889994|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8175154631548||||4.8175154631548|4.7391159934017|4.7391159934017|4.7391159934017|4.6462401463161|4.6341557319043|4.5657285380228|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.2805263894109||-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3753602164277|-5.3753602164277|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|||||||-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.3823710611371|-5.5504120379585|-5.5562496428011|-5.5562496428011|-5.5613887579704|-5.5770984260533|-5.7578872937068|-5.8848750876171||-5.9204164662607|-5.9231983516779|-5.9231983516779|-5.9231983516779|-6.0329982278708|-6.042775657217|-6.2519728899447|5.3127901800826|5.3127901800826|5.3127901800826|5.3127901800826|5.3127901800826|5.3127901800826|5.2197669621259|5.0658233043037|5.0658233043037|5.00531315064|5.00531315064|5.00531315064|5.00531315064|5.00531315064|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.6268996191014|4.5798884709665|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674||||||4.4203683804649|4.1004094758716|3.9321104968878|3.9321104968878|3.7034561860663|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|||-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.0907497706448|-4.1230552397873|-4.1838337137259|-4.1838337137259|-4.294815296813|-4.299794615291|-4.367549685397|3.8125402561482|3.8125402561482
07951|100759|/equities/new-world|SHANGHAICOMP||7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3050399832203|7.2970245390118|7.2970245390118|7.2583605215484|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6546249184828|-7.6651390430906|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449||7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449||||7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1256536150432|7.1256536150432|7.1256536150432|6.7991404180733|6.7991404180733|6.7368228573498|6.688692002263|6.4741022374523|-7.6180221325217|-7.6180221325217|-7.7194687267209||-7.8691294923533|-7.8691294923533|-7.8691294923533|-7.8691294923533|-7.988966201357|-7.988966201357|-7.988966201357|-7.988966201357|-8.0421846692341|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.1447298649804|-8.1447298649804|-8.1447298649804|-8.1869219810716|-8.3298162568023|-8.3298162568023|-8.3298162568023|-8.3298162568023|-8.3809071766458|-8.4760080694183|-8.4984195047915|-8.4984195047915|-8.4984195047915|-8.6497685002414|-8.6497685002414|-8.6497685002414|-8.6497685002414|-8.6497685002414|-8.6497685002414|-8.6497685002414|-8.6497685002414|-8.6497685002414|-8.6991869925489|||||||-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-8.726404481462|-9.1454495382876|-9.2421461738637|-9.2421461738637|-9.2421461738637|-9.463496013647|-9.8805507511625|-10.092532039514||-10.092532039514|-10.133724829628|-10.133724829628|-10.133724829628|-10.133724829628|-10.223582529441|-10.61175899971|8.4963054071696|8.4963054071696|8.4963054071696|8.4963054071696|8.4963054071696|-10.933464595854|-10.933464595854|-10.933464595854|-10.933464595854|-10.933464595854|-11.246071362031|-11.250079180943|-12.06730999124|10.68214765434|10.68214765434|9.8234978345208|8.4266638918246|7.1068493440775|6.8387215485206|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5939584254709|6.5939584254709|6.5939584254709|6.5455095502499|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.2100551580887|-7.211172472051|-7.3007471413648|-7.3191632265554|-7.4362926212402|6.5418896238702|6.5418896238702|6.5418896238702||||||6.213210772662|5.9663455212432|5.8448281248762|5.732031473446|5.5739235976539|5.5405903578387|5.5405903578387|5.5405903578387|5.5405903578387|||5.5405903578387|5.5405903578387|5.5405903578387|5.5405903578387|5.4678783152486|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-6.0229804529679|-6.0299783298188|5.6597992143855|5.6597992143855|5.6597992143855
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||12.555213241261|12.555213241261|12.555213241261|12.465209929107|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.429979974205|-13.564978050054|-13.574664061527|-13.574664061527|-13.602848389646|-13.602848389646|-13.602848389646|-13.602848389646|-13.602848389646|-13.602848389646|-13.707054300331|-13.927281877755|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989||12.530618649989|12.530618649989|12.530618649989|12.530618649989|11.919490311903|11.919490311903|11.919490311903|11.906100456761|11.839556368244|-12.706064884609|-12.706064884609|-12.706064884609|-12.706064884609|-12.779516635941|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645||||-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-13.264953167827||12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.322755523894|-13.331950342626|-13.365803244637|-13.365803244637|-13.417003052021|-13.491670764259|-13.491670764259|-13.545190083508|-13.622962415743|-13.622962415743|-13.622962415743|-13.622962415743|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|||||||-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-13.653546418481|-14.090607048993|-14.349007635122|-14.453341886739|-14.549824897161|-14.631471730725|-14.949413248186|-15.371015226714||-15.69557223041|-15.788413786437|-15.823967509243|-15.823967509243|-15.957186015417|-16.056873197875|-16.553192266184|14.133624732044|14.133624732044|14.133624732044|14.133624732044|14.133624732044|14.133624732044|14.022915667457|-14.651508532156|-14.651508532156|-14.651508532156|-14.651508532156|-14.651508532156|-14.858240682083|-14.858240682083|-14.858240682083|-14.858240682083|-14.858240682083|-14.858240682083|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|12.71430656135|12.493673978248|12.480162981496|12.480162981496|12.480162981496|12.416250456686|12.416250456686|11.607911516439|11.607911516439|11.607911516439|11.607911516439|11.339346648599|-12.622295544727|-12.622295544727|-12.622295544727|-12.622295544727|-12.622295544727|-12.704217352451|-12.87135327081|11.669866087973|11.669866087973|11.669866087973|11.669866087973|11.669866087973|11.669866087973|11.669866087973||||||11.103739529781|10.661933031273|10.421036444982|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|||-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.308880023531|-11.308880023531|-11.308880023531|-11.379311063082|10.571774860251|10.571774860251|10.571774860251|10.571774860251
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.4599781833588|7.4160869477523|7.4056519268103|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.327466666783|7.3016293712071|7.2718104198699|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315||-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5757390821794|-7.5874876274908|-7.6238751427161|-7.646332289652|-7.646332289652|-7.646332289652|-7.646332289652|-7.646332289652|-7.7014800463296|-7.7269687198776|-7.7269687198776|-7.7269687198776|-7.7310466157905|-7.7310466157905|-7.7310466157905|-7.7310466157905||||-7.7310466157905|-7.7310466157905|-7.7310466157905|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.920074963975||7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|-8.2971620252152|-8.2971620252152|-8.2971620252152|-8.2971620252152|-8.2971620252152|-8.2971620252152|-8.3385137110308|-8.4945152378484|7.8310424674662|7.8310424674662|7.8310424674662|7.8310424674662|7.5710150504902|7.5710150504902|7.5710150504902|7.5710150504902|7.5710150504902|7.5283516867164|7.5283516867164|7.5181686594755|7.4821831064792|7.4821831064792|7.2513147280582|7.2247938498267|-7.6965057045659|||||||-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.6965057045659|-7.840006632986|-7.940007125208|-7.9450077070894|-7.952230905394|-8.0119229675446|-8.1738036342367|-8.3631148280816||-8.5723500187879|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8433346185823|7.7198157745091|7.6914627770018|7.2655134973075|7.1255709393318|7.0744700676492|7.0744700676492|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8400942290452|-7.8928826875848|-7.9254254574426|-8.002694791649|-8.0791052912056|-8.2306723963751|7.2459196899188||||||6.870466322132|6.4377403197774|6.2558227841599|6.2031363717432|6.0023736414771|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|||5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.466368879968|18.466368879968|18.466368879968|18.381520788929|18.381520788929|18.381520788929|18.236133938654|18.039037790148|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.250358377802|-18.328175636252|-18.489639807763|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873||-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873||||-18.803000557061|-18.803889711297|-19.013766773979|-19.183629892976|-19.212365890776|-19.222629945846|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193||-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.818747762539|-19.82638746246|-19.90376351657|-19.983070620591|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.127401826815|19.115374030629|19.115374030629|19.115374030629|19.115374030629|19.115374030629|19.115374030629|19.115374030629|19.115374030629|||||||-20.554363833983|-20.554363833983|-20.554363833983|-20.554363833983|-20.760116443166|-20.760116443166|-20.760116443166|-21.147906578392|-21.221215498423|-21.221215498423|-21.221215498423|-21.537462194734|-21.617736454333|-21.831374507839|-21.995971632992|20.412162558559|20.412162558559|20.412162558559||20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.412162558559|20.073966776298|20.073966776298|19.94415967291|19.94415967291|19.94415967291|19.94415967291|19.94415967291|19.94415967291|19.94415967291|19.868667641466|19.868667641466|19.868667641466|19.868667641466|19.571852091491|19.387699372616|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.227382345892|-21.227382345892|-21.80542529501|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606||||||18.827018169373|18.363909513652|18.1151013537|-19.658454223498|-19.658454223498|-19.658454223498|-19.658454223498|-19.658454223498|-19.658454223498|||-19.658454223498|-19.658454223498|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.935132465018|-20.146812820052|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||-13.467972328121|-13.59663640333|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.897188318897|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673||12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.165164997212|11.890183292089|11.827425888576|11.796451566883|11.796451566883|11.633835048884|11.535372172693|11.468747151008|11.323733068809|11.323733068809||||11.323733068809|11.323733068809|11.323733068809|11.323733068809|10.807481422806|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.3904804028|-13.022755759394||-13.725839978496|-13.937044017889|-14.076165803393|-14.076165803393|-14.394072462145|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.714116174677|12.673857927036|12.673857927036|12.673857927036|12.673857927036|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.273604254997|-14.276227161924|||||||-14.591363665837|-14.994292998069|-15.348315429017|-15.348315429017|-15.348315429017|-15.348315429017|-15.348315429017|-15.348315429017|-15.348315429017|-15.348315429017|-15.348315429017|-16.207572565393|-16.734893897374|-16.734893897374|-16.734893897374|-16.817660176312|-17.001844445374|-17.567049229041||-17.958388129755|-18.720431371843|-19.664368307497|-21.402075886623|16.51863512582|16.51863512582|16.51863512582|16.51863512582|16.394039944217|14.966155082434|12.941857334088|12.941857334088|11.27928611538|10.739206968648|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.234513171261|-12.332609468706|-12.332609468706|-12.543322023552|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.373721765138|10.373721765138|10.373721765138|10.109690585244|10.079100465894|10.038141234629|10.038141234629|10.038141234629|10.038141234629|10.038141234629|10.038141234629|9.9996010284874|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517||||||9.5236190544934|9.1284654656352|8.931073034174|8.8723033670659|8.6465099418659|8.6465099418659|8.6465099418659|8.6465099418659|8.6465099418659|||8.6465099418659|8.6465099418659|8.6465099418659|8.6465099418659|8.4313241105122|8.4313241105122|8.4313241105122|8.4313241105122|8.3097207346133|-9.3429993417318|-9.3429993417318|-9.3429993417318|-9.3549991477921|-9.4255544200424|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||0.3413026640654|0.3413026640654|0.3413026640654|0.3413026640654|0.33989184706745|0.33918444811476|0.33918444811476|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35710956665506|-0.35717729796558|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351||0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3334216997207|0.3334216997207|0.3334216997207|0.3334216997207|0.3334216997207|0.33102909290998|0.33102909290998|0.33102909290998|0.32353231105769|0.32125812872212||||0.31779435196148|0.31779435196148|0.31779435196148|0.31779435196148|0.31632705936417|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35985636392025|-0.36828482624323||0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35531229145217|0.35445810597129|0.34960261828599|0.34960261828599|0.34733623373174|0.34647130500767|0.34647130500767|0.34647130500767|0.34647130500767|0.34647130500767|0.34647130500767|0.34647130500767|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.37452537330575|-0.3777504023864|||||||-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38203432906753|-0.38737149094085|-0.39076609494646|-0.39076609494646|-0.39076609494646|-0.39162900417336|-0.39753223259458|0.36356677383331||0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.36356677383331|0.35451865659983|0.35440960710612|0.35234544811825|0.35234544811825|0.35234544811825|0.35234544811825|0.35234544811825|0.35234544811825|0.35234544811825|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.34931412357445|0.34931412357445|0.34784901659087|0.34518396977529|0.34518396977529|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254||||||0.31977090764431|0.30568990197874|0.29945049826864|0.29945049826864|0.29161167083586|0.28976131403403|0.28976131403403|0.28934590379349|0.28814196288037|||0.28814196288037|0.28814196288037|0.28814196288037|0.28814196288037|0.28798392175215|0.28798392175215|0.28581544821546|0.2855129080678|0.2855129080678|0.28468101749431|0.2813677917985|0.27690866215007|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.27537155694618
07957|100501|/equities/pudong-cons|SHANGHAICOMP||6.5793577005195|6.5793577005195|6.5793577005195|6.527644438907|6.527644438907|6.527644438907|6.4941906283477|6.4941906283477|6.4247969069328|-6.8541897356294|-6.8541897356294|-6.8574329813081|-6.8788145073871|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.9745869319193|-7.0845411530858|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552||6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.3204579533422|6.13439742076|-6.8854968372736|-6.8854968372736|-6.8861076107459|-6.9422934750516|-6.9422934750516||||-7.05977039644|-7.1338524856302|-7.1338524856302|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1918458801905||6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.2773014429829|6.1753348116104|5.9853719874691|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753|5.8109965502145|5.8109965502145|5.7888852952721|-6.1594248950479|-6.1594248950479|-6.1594248950479|||||||-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.1594248950479|-6.2871386143893|-6.3607096775075|-6.4063442927489|-6.4637158691761|-6.4841287731989|-6.5840318070367|-6.6878133732428||6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.239048962945|6.1872767664263|6.1172758594404|6.1172758594404|6.1172758594404|6.1172758594404|6.1100286925131|6.1100286925131|6.1100286925131|6.081142924924|5.9796031831583|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.8284323414848|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142||||||5.4906821380062|5.2729799890963|5.1122001171607|5.0341113144047|4.8701237632043|-5.179282344744|-5.179282344744|-5.179282344744|-5.179282344744|||-5.179282344744|-5.179282344744|-5.179282344744|-5.179282344744|-5.179282344744|-5.205348625798|-5.205348625798|-5.2387206190372|-5.2652451852454|-5.3419390099461|-5.3651098666877|-5.3651098666877|-5.4390106662876|-5.4722164323637|-5.4722164323637|-5.4722164323637|-5.5252407845202|-5.5852671791385|-5.6680746530239|5.4026676092345|5.4026676092345
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.221448375171|17.221448375171|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|16.960632860345|16.734592079765|15.927880207308|15.70016063438|15.70016063438|15.634622613436|15.55487439311|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226||-17.370299459976|-17.460000363743|-17.460000363743|-17.777778139551|-18.274197462355|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305||||-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.938533868294||16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.721226607019|16.721226607019|16.721226607019|16.633551880968|16.633551880968|16.50116867186|15.825762585374|15.825762585374|15.586883291273|15.586883291273|15.586883291273|15.586883291273|15.586883291273|15.586883291273|15.586883291273|15.586883291273|15.586029657941|15.586029657941|15.326698445855|14.911887221401|14.758207273555|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|||||||-16.291749672299|-16.291749672299|-16.291749672299|-16.291749672299|-16.537600583287|-16.537600583287|-16.537600583287|-16.537600583287|-16.537600583287|-16.537600583287|-16.537600583287|-16.537600583287|-16.537600583287|-16.537600583287|-16.685667800077|-16.699630948314|-17.015145059437|-17.505716955232||-17.928574680804|-18.208416117031|-18.444401668422|-18.444401668422|-18.756557383926|-19.023397673933|-19.201553598342|-19.296238505911|-19.296238505911|-19.744709849436|-20.081899510577|-20.114334171298|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|16.191692609712|16.004658349272|15.964268876589|15.964268876589|14.678631996089|14.324232436728|14.324232436728|14.324232436728|14.324232436728|14.324232436728|14.23303694362|12.843930346376|-15.428823316152|-15.428823316152|-15.428823316152|-15.428823316152|-15.428823316152|-15.428823316152|-15.554803941046|-16.125893378032|-16.163770489971|-16.381967656127|13.68473639509|13.68473639509|13.68473639509||||||12.523595863149|11.572884830684|10.50098269168|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|||-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-12.168335939638|-12.171525862473|-12.171525862473|-12.392250911679|-12.508056738074|-12.672840756504|-12.792600228089|-13.034556152311
07959|100786|/equities/qiangsheng|SHANGHAICOMP||5.4721580516752|5.4721580516752|5.4721580516752|5.4547710758092|5.4547710758092|5.4547710758092|5.4458285503478|5.4458285503478|5.398142674774|5.3690476188065|5.3417196018829|5.2963550867123|5.2631724478451|5.2628672272148|5.2628672272148|5.1892970303895|5.1586631911995|5.07573661738|5.0119295907612|4.9749219232793|4.9426909612279|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.1443272683738|-5.1875857085782|-5.2306508190983|-5.2540563088383|-5.2645072651931|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645||-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.3189805257813|-5.3727562944642|-5.4196237346187|-5.4196237346187|-5.4196237346187|-5.4196237346187|-5.4512485685894|-5.5280538866861|-5.5539489134532|-5.5675911266104|-5.5675911266104|-5.6051012761611|-5.6623349992454|-5.7155985675255|-5.7155985675255||||-5.7570971571859|-5.7570971571859|-5.8559327976612|5.1974308699364|5.1974308699364|5.1974308699364|5.1974308699364|4.9915899402559|4.8945444299844|4.7756299821638|4.7756299821638|4.7756299821638|4.7001443271397|-5.4129225261474|-5.4129225261474|-5.4129225261474|-5.4129225261474|-5.6082472279628||5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.0616049262699|5.0616049262699|5.0616049262699|5.0616049262699|5.0616049262699|5.0616049262699|5.0616049262699|5.0616049262699|5.0616049262699|5.0616049262699|4.9965223686353|4.9965223686353|4.9965223686353|4.9965223686353|4.967225374952|4.967225374952|4.967225374952|4.875806214826|4.7908955706675|4.7265506467906|4.6745007525647|4.6016674848358|||||||4.5507416561754|4.4369353536667|-5.0153223747285|-5.0153223747285|-5.0153223747285|-5.0153223747285|-5.0153223747285|-5.0153223747285|-5.0153223747285|-5.0153223747285|-5.0153223747285|-5.1036915507882|-5.1596575276685|-5.1873970315006|-5.2593302776578|-5.3514778934323|-5.4327532011495|-5.5752815094508||-5.6969796382628|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.1765053609177|5.070005878162|4.9833398487299|4.9631553917162|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.8777287486463|4.7449129134202|4.7449129134202|4.7449129134202|4.7449129134202|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673||||||4.2697734983761|4.0725263127573|3.8855844878365|-4.5399519404369|-4.5399519404369|-4.5399519404369|-4.5399519404369|-4.5399519404369|-4.5399519404369|||-4.6782798988508|-4.8658664737461|4.2562594905696|3.8008438498005|-4.2144394044871|-4.2144394044871|-4.2144394044871|-4.217710402806|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2751417127874|-4.3018241290281|-4.3614712295741|3.9718583560521|3.9718583560521|3.9718583560521|3.9718583560521
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||27.971753049679|27.240066829517|27.240066829517|25.987295379456|25.578107240262|24.911058932296|24.911058932296|24.911058932296|24.911058932296|24.911058932296|24.771176265071|24.508530005692|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|21.816529262138|21.726460574031|21.726460574031|21.726460574031|21.144400302966|21.122610203626|21.122610203626|21.122610203626|-25.028568224404|-25.028568224404|-25.028568224404|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852||21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.494419254695|20.288243891834|19.631937585538|19.461203122358|19.461203122358|19.461203122358||||19.461203122358|19.461203122358|19.461203122358|19.461203122358|19.461203122358|19.461203122358|18.424669928264|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-25.346172808308|-27.249923230198||22.574068402362|22.574068402362|22.574068402362|22.574068402362|19.290075777981|18.002861445715|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.014198335866|16.014198335866|16.014198335866|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|15.608398267709|14.475461319075|14.475461319075|14.475461319075|14.475461319075|14.475461319075|14.428845541329|14.300383718644|13.739870927769|13.483745307876|-14.789806187132|-14.789806187132|-14.789806187132|||||||-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-14.789806187132|-15.256451408046|-15.543618887185|-15.543618887185|-15.543618887185|-15.543618887185|-16.102910114128|-16.407677889752||-16.414086660729|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.649268780422|14.391410203191|14.090455474029|14.002173041381|13.816182354203|13.816182354203|13.816182354203|13.816182354203|13.816182354203|13.686313765039|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-15.493552240156|13.506646727994|13.506646727994|13.506646727994|13.506646727994|13.506646727994||||||12.686829513394|12.108144488691|11.734605063729|11.707894419887|11.089326698756|-12.386332618266|-12.386332618266|-12.386332618266|-12.386332618266|||-12.517036768098|-12.681743959531|-12.681743959531|-12.681743959531|-12.813049214797|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-13.550606295618|-13.550606295618|-13.59067365544|-13.715955079545|-13.715955079545|-13.96828303177|-14.195933922551|-14.195933922551
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.719231893811|16.652067736879|16.652067736879|16.652067736879|16.643407481793|16.329342464477|16.223713985053|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-18.239154397538|-18.683505865259|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801||17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|16.84115329647|16.487244656164|16.487244656164|16.487244656164|16.487244656164|16.054715424201||||-18.726542048792|-18.726542048792|-18.726542048792|-19.346533569706|-19.346533569706|-19.372438819593|-19.372438819593|-19.372438819593|-19.372438819593|-19.574932212505|-19.704472839218|-19.704472839218|-19.704472839218|-19.704472839218|-19.704472839218|-19.704472839218|-20.382747768673|-21.159164666371||-22.366049900274|-22.366049900274|-22.366049900274|-22.366049900274|-22.928388532246|-22.999321125442|-23.298594836419|-23.298594836419|-23.298594836419|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|-22.901921624076|-22.901921624076|-22.901921624076|-22.901921624076|-22.901921624076|-22.901921624076|-22.901921624076|19.650077424215|19.650077424215|19.650077424215|19.650077424215|19.650077424215|19.650077424215|19.650077424215|19.650077424215|19.650077424215|17.722863711435|17.32477137375|17.32477137375|17.108078604806|16.977864404374|15.959849723902|15.039937400924|15.039937400924|||||||14.543264389156|-16.261087861727|-16.261087861727|-16.261087861727|-16.261087861727|-16.261087861727|-16.261087861727|-16.261087861727|-16.261087861727|-16.261087861727|-16.261087861727|-16.674541860896|-16.89764407397|-16.89764407397|-16.932938610191|-17.177709140904|-17.566898971274|-18.122665888153||-18.734072268101|-19.157858279118|-19.473731361903|-19.950257234084|-20.386921611229|-20.386921611229|-20.981915853859|-20.981915853859|-20.981915853859|-21.265463085573|-21.765513865596|-22.054068672691|-22.054068672691|-22.054068672691|-22.054068672691|-22.054068672691|-22.054068672691|-22.054068672691|-22.054068672691|-22.054068672691|-22.637853317828|-23.262288341517|-23.262288341517|-23.282207182889|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|17.505014138361|16.490016518854|15.868351895304|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854||||||14.918227686898|13.63636352223|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|||12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.642578500909|12.616948550624|12.616948550624|12.548276311471|-13.400584601677|-13.400584601677|-13.555232491889|-13.555232491889|-13.555232491889|-13.600814040942|-13.77534869914|-14.03983151918|-14.172043992295|-14.172043992295
07962|100802|/equities/sanmao-group|SHANGHAICOMP||11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.487987937066|11.45890211433|11.45890211433|11.45890211433|11.45890211433|11.45890211433|11.431011232572|11.431011232572|11.431011232572|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|10.964216113002|10.955766918066|10.955766918066|10.955766918066|10.955766918066||10.935851999789|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.750747839106|10.750747839106|10.750747839106|10.750747839106|10.474379440753|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714||||-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.256349487634|-13.092610539696||-13.615071245342|-13.615071245342|-13.615071245342|-13.615071245342|11.52031663075|11.52031663075|11.52031663075|11.52031663075|11.52031663075|11.169796182214|11.049217702613|10.841353047408|10.809263168192|10.809263168192|10.636958637079|10.57797388952|10.57797388952|10.543589812523|10.543589812523|10.543589812523|10.543589812523|10.43604684878|10.43604684878|10.43604684878|10.43604684878|10.43604684878|9.9011633772388|9.7351543728313|9.7351543728313|9.7351543728313|9.7351543728313|9.7351543728313|9.7351543728313|9.7351543728313|9.7351543728313|9.7351543728313|9.7351543728313|9.7040604290919|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|||||||-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.161643249604|-11.537937357264|-11.711095836227|-11.711095836227|-11.714562801747|-11.714562801747|-12.34062502586|10.39716862321||10.39716862321|10.39716862321|10.39716862321|10.39716862321|10.39716862321|10.39716862321|10.39716862321|10.39716862321|10.39716862321|10.042808148471|10.042808148471|10.042808148471|10.042808148471|9.6982194666107|9.6982194666107|9.4852439831848|9.247600125439|9.247600125439|9.247600125439|9.247600125439|9.247600125439|9.247600125439|9.247600125439|9.247600125439|9.247600125439|9.247600125439|8.99733347271|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6422630881531|8.6422630881531|8.6422630881531|8.6136253250157|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.0746305358871|7.6379224870452|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115||||||7.1195869087692|6.841762979772|6.5797367448567|6.5647077157496|6.4180084681509|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|||-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2055032148102|-7.2783369106429|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||0.49559234011427|0.49559234011427|0.49559234011427|0.4931140455966|0.4931140455966|0.48429334200806|0.47260374203199|0.46884123416669|0.46884123416669|0.46884123416669|0.46321246394324|0.45634719970941|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47974945397317|-0.48261051808397|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331||-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331||||-0.48468206379331|-0.48468206379331|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.51251691463167||0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.47874620535834|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.4779400998108|0.47426680323729|0.4647408557959|-0.50437300945727|-0.50437300945727|||||||-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.50437300945727|-0.51091446142956|-0.51184940847605|-0.51216601235833|-0.51224001031414|-0.51976667158356|-0.53357408071613|0.4767400302354||0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4767400302354|0.4727839829823|0.4727839829823|0.46964793785705|0.46964793785705|0.46964793785705|0.46964793785705|0.46964793785705|0.46964793785705|0.45627547783206|0.44775052018242|0.44640948384982|0.44640948384982|0.44640948384982|0.44028832746857|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587||||||0.40260229615151|0.38028034134903|0.36447816275004|0.36375352169014|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|||0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35595492195216|0.35595492195216|0.34962953806325|0.34962953806325|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718
07964|100758|/equities/shenda|SHANGHAICOMP||3.7037244573915|3.7037244573915|3.7037244573915|3.7037244573915|3.6515116195723|3.6515116195723|3.614625369995|3.614625369995|3.614625369995|3.614625369995|3.591636192025|3.591636192025|3.5618946114866|3.5618946114866|3.5618946114866|3.515438481579|3.4721538848455|3.4557265249419|3.4141404725366|3.3779339500327|3.3593711265876|3.347634647616|3.3384379510628|3.3384379510628|3.3143755732362|3.313750684083|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2956256550304|3.2770068946876|3.2770068946876|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039||-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039||||-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.6141420189195|-3.8207133681303||-4.012459360971|-4.0175047336159|-4.0175047336159|-4.0175047336159|3.695532755269|3.695532755269|3.695532755269|3.695532755269|3.695532755269|3.695532755269|3.6411474062484|3.6068305388073|3.5970339924075|3.5633711847969|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5063605871329|3.4998451434384|3.4721589374423|3.4721589374423|3.4721589374423|3.4721589374423|3.4721589374423|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|||||||-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-3.8919861355186|-4.0554116128973|-4.0554116128973|-4.0554116128973|-4.0554116128973|-4.0554116128973|-4.2843461300589|-4.4253844978255||-4.4409828850342|-4.5255365315094|-4.6897982436215|-4.6897982436215|-4.7236646897037|-4.9712939931772|4.1139789766543|4.1139789766543|4.1139789766543|4.047918187537|4.047918187537|4.047918187537|4.047918187537|3.9221311266314|3.8523680827232|3.7198532843162|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488||||||3.2072017886342|3.0735575863721|3.0055648511577|3.0055648511577|2.9156276192851|2.8901417880795|2.8451574278696|2.7512860510993|2.7375401627409|||2.7229507145307|2.7229507145307|2.7200009421828|2.7200009421828|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||6.6101016635995|6.6012241967631|6.5630269192007|6.506514946417|6.506514946417|6.4805597394896|6.4805597394896|6.4805597394896|6.4805597394896|6.456732945331|6.4109666375565|6.4109666375565|6.3278624209422|6.3278624209422|6.3278624209422|6.2542915512741|6.2420185042916|6.2420185042916|6.2420185042916|6.2263809076428|6.2263809076428|6.1832010869053|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1006915181842||6.1006915181842|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|5.9729412624615|5.9577122341017|5.8769024092201|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711||||-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.4909899503463|-6.6786330533851||-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.7028182230894|-6.7028182230894|-6.7731313928967|-6.8268126630126|-6.9203473355305|-7.0237194195867|-7.0485771646632|-7.0761968019421|-7.0763299600741|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|-7.093271245386|||||||-7.093271245386|-7.093271245386|-7.1692237405446|-7.1692237405446|-7.3119154007862|-7.3549059531898|-7.3565620472929|-7.4142153759148|-7.4142153759148|-7.4142153759148|-7.4142153759148|-7.738173579264|-7.738173579264|-7.738173579264|-7.738173579264|-7.738173579264|-7.738173579264|-7.738173579264||-7.738173579264|-7.738173579264|-7.738173579264|-7.738173579264|-7.738173579264|-7.738173579264|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9715715406764|-7.9715715406764|-7.9715715406764|-7.9715715406764|-8.0917464625425|-8.2780516822677|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|6.7841921517628|6.1515600190428|6.1515600190428|6.1515600190428|6.0206223843128|-6.6174414513986|-6.6174414513986|-6.6332682634372|-6.6347423951911|-6.6438797689131|-6.6438797689131|-6.6954219845325|-6.8438019782736|-7.0358911124019|5.977898535116||||||5.6009985969944|5.3005540157339|5.1139487453061|-5.5208564780909|-5.5208564780909|-5.5208564780909|-5.5208564780909|-5.5208564780909|-5.5208564780909|||-5.6270630119861|-5.6978475516174|-5.7087195388844|-5.7652439267956|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.8128484799203|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423
07966|101169|/equities/shenqi-b|SHANGHAICOMP||0.51115753329631|0.51115753329631|0.51115753329631|0.50350835231538|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52685844418814|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.48040788811905||-0.51056502069683|-0.51056502069683|-0.51056502069683|-0.51056502069683|-0.5124055765917|-0.51817284611089|-0.51996984015154|-0.52167882589705|-0.52167882589705|-0.52275424663896|-0.52478248614596|-0.52536943873352|-0.5267438145764|-0.5275170734129|-0.5275170734129|-0.53098097248344|-0.53098097248344|-0.53098097248344|-0.53098097248344||||-0.53098097248344|-0.53098097248344|-0.53098097248344|-0.536145532611|-0.53732835803096|-0.53966460188309|-0.53966460188309|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.55895699026155||0.51860696854674|0.51860696854674|0.51860696854674|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.54205027548325|-0.55183363322695|-0.56344289002044|-0.56344289002044|-0.56344289002044|-0.56344289002044|-0.56344289002044|-0.56344289002044|-0.5686032155843|-0.57105914858662|-0.57552077559231|-0.57552077559231|-0.57552077559231|-0.57552077559231|-0.58124530743226|||||||-0.58511147835942|-0.58511147835942|-0.59233516944156|-0.59233516944156|-0.59478414147854|-0.59478414147854|-0.59481572210524|-0.59531940800352|-0.59531940800352|-0.59531940800352|-0.59531940800352|-0.60646601167434|-0.60817293809607|-0.60817293809607|-0.60817293809607|-0.60817293809607|-0.60817293809607|-0.60817293809607||-0.60817293809607|-0.60817293809607|-0.60817293809607|-0.60817293809607|-0.60817293809607|-0.60817293809607|0.56445087278877|0.56445087278877|0.56445087278877|0.56445087278877|0.56445087278877|0.56445087278877|0.56445087278877|0.56083428291253|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.52216796453156|0.51925059117111|0.51925059117111|0.51244510718222|-0.59886592541273|-0.59886592541273|-0.59886592541273|-0.59886592541273|-0.60923991837033|-0.60932213772147|-0.6115280313545|0.55062478572844|0.55062478572844|0.55062478572844||||||0.50447196530764|0.47485774609187|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|||0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.47035850419919|0.46934275642943|0.46888083568228|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133
07967|100934|/equities/shentong-metro|SHANGHAICOMP||8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5063823346725|8.4983637034799|8.4983637034799|8.4983637034799|8.3981674374142|8.3981674374142|8.3981674374142|8.3981674374142|8.3981674374142|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.2085783292791|-9.1414218155522|-9.1414218155522|-9.1414218155522|-9.1414218155522|-9.1414218155522|-9.1699128910324|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.3776194193308||8.876533868319|8.5305934243801|7.8110059637004|7.8110059637004|7.8110059637004|7.8110059637004|7.8110059637004|7.7738948285772|7.7704390883659|7.697709865064|7.6559999836454|7.6559999836454|7.6419753484973|7.6419753484973|7.6344162549187|7.6149074331047|7.5584045652404|7.5584045652404|-8.1337827930773||||-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.3880922010569||7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.7257096688098|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6901305566479|7.6764570913993|7.6764570913993|7.647174751569|-8.2947565189244|-8.2947565189244|-8.2947565189244|||||||-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.2947565189244|-8.463618396746|-8.4945759762513|-8.517600969848|-8.517600969848|-8.517600969848|-8.7062232277757|-8.8780254017386||-8.9783615151018|-9.0406259843638|-9.0406259843638|-9.0406259843638|-9.0668067213485|-9.182563066106|-9.4184745618577|-9.4184745618577|-9.4184745618577|-9.4944164299165|-9.6485280662993|-9.6485280662993|-9.6485280662993|-9.6485280662993|-9.6485280662993|-9.6485280662993|-9.6485280662993|-9.7200306422422|-9.784777292489|-9.784777292489|-9.784777292489|-9.784777292489|-9.784777292489|-9.784777292489|-9.784777292489|-9.8958971285513|-9.8958971285513|-10.088774392306|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.0903283641616|7.811475970776|7.70161287287|7.70161287287|7.70161287287|7.70161287287|7.70161287287|7.5445702550491|7.4950777157236|7.4911972266754|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559||||||7.062036816126|6.7194853003885|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|||-7.4154768892429|-7.503862958076|-7.6437369506916|-7.6827320888839|-7.6827320888839|-7.6827320888839|-7.6827320888839|-7.6827320888839|-7.7275679941219|-7.7275679941219|-7.7275679941219|-7.7275679941219|-7.8789642514169|-7.9577381281256|-8.0952645571364|-8.3336274128637|-8.5529193327914|-8.5687991166656|-8.6419990884534|-8.6422211977367|-8.7451748922643
07968|942803|/equities/erfangji|SHANGHAICOMP||-6.4772212147352|-6.5852458873984|-6.7636063275069|-6.8817848825157|-6.9997609614995|-7.0819564924932|-7.1893962341653|-7.2112300256284|-7.2112300256284|6.1479388645981|6.1479388645981|6.1479388645981|6.1479388645981|5.9715990414988|5.8006655762341|5.1807393574876|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.3355399309292|4.3302083281346|4.3302083281346|4.3302083281346|4.3302083281346|4.3302083281346|4.2913425264168|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436||4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436||||4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.1954660392154|4.141629216285|4.141629216285|4.141629216285|4.141629216285|4.141629216285|4.141629216285|-4.6813118710418|-4.6813118710418|-4.6813118710418|-4.6813118710418|-4.8709019040951||4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|||||||-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-4.9850827561904|-5.117869733339|-5.1789779206754|-5.1789779206754|-5.1789779206754|-5.1789779206754|-5.4283088335992|-5.6292322354848||-5.7702579981017|-5.8213976760625|-5.9032197947767|-5.9491332102116|-6.0357035849156|5.0257102693711|5.0257102693711|5.0257102693711|5.0257102693711|5.0257102693711|5.0257102693711|5.0257102693711|5.0014325323411|5.0014325323411|4.6638137966073|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.476372043672|-5.487079903354|-5.4897462289874|-5.4897462289874|-5.4897462289874|-5.4897462289874|-5.6358292545813|-5.7586991749359|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.4836098416761|-4.7591905630641|-4.7591905630641|-4.7591905630641|-4.7591905630641|-4.8088159106167|-4.8088159106167|-4.8216514030382|-4.8216514030382|-4.8216514030382|-4.8216514030382|-4.8216514030382|-4.8885017676801|4.1838869494604|4.1838869494604||||||4.0120965819013|3.6906627659943|3.5058798693025|3.5058798693025|3.3959776585194|3.3348321913164|3.3348321913164|-3.7248834134029|-3.7248834134029|||-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7404259576716|-3.7704732168955|-3.818362069871|-3.818362069871|-3.885402269657|-3.8882247822103|-3.9435830796888|-4.0034256340321|-4.0882507961388
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||10.650060132188|10.58958018052|10.58958018052|10.463964390158|10.463964390158|10.463964390158|10.398849619097|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.303859519449|10.303859519449|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|9.6359483272532|9.6110535761493|9.5167014758581|9.5167014758581|9.5167014758581|9.5167014758581||9.5013354796827|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953||||9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|-9.6917042732725|-9.6917042732725|-10.101893848897||-10.114471310325|-10.114471310325|-10.114471310325|-10.114471310325|-10.333141763137|9.3900912361005|9.3900912361005|9.3900912361005|9.3900912361005|9.3900912361005|9.3678787104133|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|||||||-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.190146113344|-10.480162303655|-10.667402657103|-10.777669597811|-10.88352184952|-10.896135602402|-11.315150404426|9.5718562427446||9.5718562427446|9.5718562427446|9.5718562427446|9.5718562427446|9.5718562427446|9.5718562427446|9.5718562427446|9.5187320607563|9.5187320607563|9.5187320607563|9.5187320607563|9.5187320607563|9.5187320607563|9.2284962151841|9.2284962151841|9.0530769294564|9.0530769294564|9.0530769294564|9.0530769294564|9.0530769294564|9.0530769294564|9.0530769294564|9.0530769294564|8.8389748407806|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.519005133732|-9.5227836790171|-9.5847596263982|-9.6413998180072|-9.8004439201003|8.5095066664345||||||8.0455634459|7.7895145796119|7.5705719946026|7.5578576191928|7.386508555839|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|||-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.9199233658862|-8.0371368867106|-8.0823746237431|-8.2048603730372|-8.2759560961383|-8.3416180499017
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|16.774346356269||16.724273368911|16.53268338672|16.53268338672|16.040204275887|15.62276289171|15.62276289171|15.62276289171|15.439181668957|15.083535467474|14.824751197152|14.824751197152|14.824751197152|14.824751197152|14.824751197152|14.705835566314|14.637767508617|14.637767508617|14.637767508617|14.637767508617||||14.637767508617|14.56341621389|14.56341621389|14.480462095363|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-16.154253421889|-16.154253421889||-16.334839990418|-16.334839990418|-16.334839990418|-16.348155316027|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.51858217435|-16.51858217435|-16.560091359935|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-16.569934704042|-17.004931503603|-17.004931503603|-17.004931503603|-17.004931503603|-17.004931503603|-17.004931503603|-17.004931503603|-17.004931503603|-17.004931503603|-17.071648666165|||||||-17.071648666165|-17.071648666165|-17.301831533403|-17.660368073749|-18.163187094052|-18.423563698584|-18.423563698584|-18.533697476294|-18.533697476294|-18.533697476294|-18.533697476294|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357||15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|15.623240765357|14.684712419272|14.415534662347|14.415534662347|14.415534662347|14.415534662347|14.415534662347|14.415534662347|14.415534662347|14.415534662347|14.415534662347|14.415534662347|13.769482108334|13.625535881496|13.335576476922|13.335576476922|13.335576476922|13.335576476922|13.335576476922|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.462028590292|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|-14.632211555165|-14.632211555165|-14.654123850577|-14.871249485803|13.042830131683|13.042830131683|13.042830131683|13.042830131683|13.042830131683|13.042830131683|13.042830131683||||||12.310922143893|11.914913599178|11.321571023912|11.156745283306|10.624717492197|-11.834938898775|-11.834938898775|-11.834938898775|-11.834938898775|||-11.950488133665|-11.997894700857|-11.997894700857|-11.997894700857|-11.997894700857|-12.200994156568|-12.280486511557|-12.280486511557|-12.388874132731|-12.484859924955|-12.643733374988|-12.6513702789|-12.918188615977|-13.597987753748|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319
07973|100605|/equities/modern-pharm|SHANGHAICOMP||10.875693822519|10.875693822519|10.854660220296|10.725082016327|10.725082016327|10.725082016327|10.652313338759|10.634425733401|10.634425733401|10.634425733401|10.634425733401|10.634425733401|10.634425733401|10.548251308681|10.538643500542|10.538643500542|10.504615359836|10.504615359836|10.504615359836|10.504615359836|10.504615359836|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.389169391089|10.3742969566|10.3742969566|10.3742969566|10.3742969566|10.323663558498||10.231292766481|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.75625329284|-10.761655039146|-10.761655039146|-10.761655039146||||-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.805172278434|-10.841857832836|-10.871508671362|-10.908521722108|-10.908521722108|-10.908521722108|-10.908521722108|-10.908521722108|-11.018913293712|-11.03990345623||-11.411743152099|-11.411743152099|-11.411743152099|-11.411743152099|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.782761411438|-11.838071212039|-11.838071212039|-11.838071212039|-11.838071212039|-11.838071212039|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|||||||-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.882991058196|-11.947767662301|-12.096964543942|-12.266626987063|-12.527918772789|-12.545270089863|-12.545270089863|-12.643633609082||-12.746883148483|-12.746883148483|-12.746883148483|-12.746883148483|-12.746883148483|-12.746883148483|-12.746883148483|-12.781831081183|-12.781831081183|-12.883924926454|-12.883924926454|-12.883924926454|-12.883924926454|-12.883924926454|-12.883924926454|-12.883924926454|-12.883924926454|-12.883924926454|-12.883924926454|-13.008250092063|-13.104722021458|-13.165267967625|-13.165267967625|-13.165267967625|-13.165267967625|-13.187520582857|-13.2316893818|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.292345212439|-13.325938885454|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.45940699971|-13.535441009059|-13.535441009059|-13.814378623449|-14.622643343037|12.703958474773|12.703958474773||||||11.405509696159|10.671677520709|10.049085858615|9.9500951801762|-10.882681036652|-10.882681036652|-10.882681036652|-10.915593989912|-10.915593989912|||-11.014548708137|-11.17949896514|-11.226665451125|-11.430389824713|-11.430389824713|-11.627100140082|-11.748086242307|-11.748086242307|-11.761761855669|-12.039735793612|-12.306373118848|-12.441525352764|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.263095761735|-24.292645562184|-24.292645562184|-24.292645562184|-24.292645562184|-24.292645562184|-24.677939640694|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943||21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.737932867305|21.313699778892|21.313699778892|21.313699778892|21.182444953231|20.498826873863||||19.913140390277|19.472377350993|19.108198222261|18.810219615412|18.200798822456|17.696443691313|17.514937019414|17.190540537503|17.190540537503|17.169488625689|16.949433014308|16.132703434003|-20.443922407815|-20.443922407815|-20.443922407815|-20.443922407815|-20.992232088107|17.498592265372||17.498592265372|17.498592265372|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|16.374392023826|16.285436620474|16.086756263245|16.086756263245|16.086756263245|16.086756263245|16.086756263245|16.043619087524|15.576243218655|15.071072126295|15.071072126295|15.071072126295|15.071072126295|14.809523821833|14.711693711813|13.308548763655|13.176164816112|12.7440724354|12.372526944213|12.372526944213|12.372526944213|12.372526944213|12.372526944213|12.372526944213|12.372526944213|12.372526944213|12.372526944213|11.670585487212|10.958428221637|10.872442487942|||||||10.872442487942|10.790299049703|10.790299049703|10.713997969463|10.713997969463|10.713997969463|10.713997969463|10.713997969463|10.713997969463|10.713997969463|10.713997969463|10.713997969463|10.066108475609|9.8756759017522|9.7096400624972|-11.99078911384|-11.99078911384|-11.99078911384||-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-11.99078911384|-12.161987554586|10.432422717957|10.432422717957|9.4826920656676|7.8724356920978|7.8478007329787|7.8478007329787|7.8478007329787|7.8478007329787|7.8478007329787|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7256974212326|7.7096643439043|7.7079600218389|7.6627332770663|7.6462538739819|7.6462538739819|7.6462538739819|7.6462538739819|7.6462538739819|7.6462538739819|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712||||||7.1620171981476|6.8133526066301|6.5542806231709|6.5325339197816|-7.2449363571097|-7.2449363571097|-7.2449363571097|-7.2449363571097|-7.2449363571097|||-7.3771518183736|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.6412354610303
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.1960415995296|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4732022657271|-4.4732022657271|-4.4732022657271|-4.4732022657271|-4.48174575692|-4.48174575692|-4.48174575692|-4.48174575692||-4.5230508261873|-4.5322787158968|-4.5419762524501|-4.5527484545168|-4.5527484545168|-4.6008318142821|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688||||4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2094188174905|4.2094188174905|4.194344309782|4.194344309782|4.0359383731142|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017||4.1970839866457|4.1970839866457|4.1970839866457|4.1970839866457|4.1970839866457|4.1445377544626|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.4651532944876|-4.4651532944876|-4.5318370987793|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|||||||-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5368519713206|-4.5445086398884|-4.5445086398884|-4.6327875895814|-4.6686526452519|-4.8146141011425|-4.956793542141||-5.0158816393153|-5.0532018935169|-5.0574716328943|-5.0574716328943|-5.1016349526869|-5.1673722501846|-5.2198579307234|-5.3581754097051|-5.4229726138718|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.6286636139839|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.405391447124|4.3387685267761|4.2241869732887|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.2621520952726|-5.2621520952726|-5.2621520952726|-5.2807244676511|-5.3360145476587|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519||||||4.1439854714148|3.8060947891598|3.3656609849273|3.1901790385047|-3.3882627038788|-3.3882627038788|-3.3882627038788|-3.3882627038788|-3.3882627038788|||-3.3882627038788|-3.3887808873123|-3.3887808873123|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4111797699932|-3.4996442672945|-3.5633263099019|-3.5633263099019|-3.6258349609748|-3.6258349609748|-3.6903721571383|-3.7370802959267|-3.7551645976453
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||18.65461658036|17.892351399917|17.277082586737|17.277082586737|17.277082586737|17.277082586737|17.277082586737|17.277082586737|16.628980796041|16.028312648338|15.874236492097|15.574151679079|15.261968473714|15.261968473714|15.261968473714|15.261968473714|15.261968473714|14.992742807911|14.41860409053|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.054753730212|13.929171294542|13.470745901897|13.306040198349|13.306040198349|13.306040198349|13.306040198349|13.306040198349||13.306040198349|13.306040198349|13.305044976366|12.821716458149|12.767552456166|12.767552456166|12.767552456166|12.767552456166|12.767552456166|12.370058201977|12.129207345228|12.129207345228|12.084674698756|11.768527568099|11.742253158619|11.325837186233|11.02537441613|11.010415769967|10.682684184614||||10.465760709515|10.156400470458|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.972822166226|-12.398135530443||-12.406833721024|-12.406833721024|-12.406833721024|-12.406833721024|-12.528147936775|-12.753497654546|-12.762775428151|-12.773083641633|-12.806759095308|-13.259836459235|-13.259836459235|-13.259836459235|-13.259836459235|-13.259836459235|-13.280929221131|-13.37325476432|-13.450389772125|-13.450389772125|-13.450389772125|-13.702655851253|-13.959617786284|-14.215130413766|12.091443675541|12.091443675541|10.085492974943|9.7011032970147|9.5734480654086|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|||||||9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|9.3605699373069|-9.6801788135398|-9.6801788135398|-9.6801788135398|-9.9546430689349|8.8915577186867||8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.4717323447474|8.4717323447474|8.4717323447474|8.4717323447474|8.4717323447474|8.4602583409689|8.3680645096459|8.300071728247|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.0495281520406|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231||||||7.3916435751368|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|||-8.3563221951562|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|6.7112713885657|-7.6027907753417|-7.6027907753417|-7.6027907753417|-7.6027907753417|-7.7136565473819|-7.7307297418674|-7.7958109323802|-7.8203454221423|-7.9137168951758
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|15.382131775986|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.700583767926|-16.964537329182|-17.225041330639|-17.635601720086|-18.170113202456|-18.554014705423|-18.923251085843|-18.923251085843|-18.923251085843|-18.923251085843|-18.923251085843|-18.923251085843|-19.054404767978|-23.244731197344||-23.677478535955|-23.732753788967|-23.990282521799|-24.241522324618|-24.241522324618|-24.506369231139|-24.506369231139|-24.506369231139|-24.506369231139|-24.506369231139|-24.506369231139|-24.997632792696|-25.281814896513|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417||||-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-25.362910659417|-26.225457093567|23.762831078819||23.762831078819|-25.663602756802|-25.663602756802|-25.674002673166|-26.178336066159|-26.780929479502|-26.874727013551|-26.874727013551|-27.100808835518|-27.502009312855|-27.970010881674|-28.230011972069|-28.268347034056|-28.757051425068|-28.86849652257|-28.86849652257|-28.86849652257|-28.86849652257|-29.041423684595|-29.041423684595|-29.041423684595|-29.041423684595|-29.100885498068|-29.100885498068|-29.100885498068|-29.100885498068|-29.588761978173|-29.825693177618|-29.825693177618|-30.595770994201|27.130657284528|27.130657284528|27.130657284528|27.130657284528|27.130657284528|27.130657284528|27.130657284528|27.130657284528|26.696284922262|26.409205392886|25.921894342688|25.598216038046|||||||25.038573879994|-29.968861154706|-29.968861154706|-29.968861154706|-29.968861154706|-29.968861154706|-29.968861154706|-29.968861154706|-29.968861154706|-29.968861154706|-29.968861154706|-30.334846753943|-30.334846753943|-30.334846753943|-30.334846753943|-30.802053207676|-32.553947283736|-32.778830027041||-33.2948120694|-33.498727676123|-33.498727676123|-33.498727676123|-35.485252244439|-38.819169211351|31.813950463799|31.813950463799|31.813950463799|31.813950463799|31.813950463799|31.813950463799|31.813950463799|30.988275656731|30.524786531227|30.524786531227|29.55531752032|29.179240994121|29.038047371601|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|26.930062954251|23.625626026065|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|20.637703816174|20.315001924449|20.315001924449|20.315001924449|20.315001924449|20.215001909395|19.107780395239|18.984116979013|18.984116979013|18.984116979013|18.984116979013|17.687351698755|17.6247611744|17.6247611744|17.6247611744|17.6247611744||||||17.6247611744|16.031956432351|14.746619169456|14.287909764429|13.918233414911|13.603592577271|13.197522069559|13.197522069559|12.732801809957|||12.185335785206|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.554711175065|-15.357456445805|-15.67884090224|-15.862044893803|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982
07978|100757|/equities/tianchen-co|SHANGHAICOMP||-6.9992479685745|-7.0897199184587|-7.1791331537223|-7.2990368480656|-7.380040711294|-7.4733788372525|-7.6226431132962|-7.8690479068414|6.7331508112965|6.7331508112965|6.3905563179134|6.3905563179134|5.5717303482919|5.5717303482919|5.5717303482919|5.3074780005249|5.2833090113305|5.2081211989348|5.1529123192833|5.1419286852763|5.1419286852763|5.1310317919967|5.0522577416365|5.0512439865468|5.0512439865468|5.0219378359448|5.0088199914971|4.9670220813794|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9237541843763|4.9237541843763|4.8761375158236|4.8761375158236|4.8761375158236|4.8101111422316||4.8101111422316|4.8101111422316|4.8101111422316|4.8101111422316|4.7993122234435|4.7993122234435|4.7993122234435|4.7993122234435|4.7970137479671|4.7133487995872|4.6614986587905|4.6294429224226|4.5549363473491|4.5515960167333|4.4932048554387|4.4932048554387|4.491894350578|4.4582158306458|-5.0892051252468||||-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.4268945624148||-5.6226606291439|-5.6340674473075|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.7082044380382|-5.7082044380382|-5.7585605799573|-5.7745121253218|-5.8185951843044|-5.8185951843044|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|||||||-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-5.8449764249344|-6.0421958231948|-6.1180812076313|-6.1180812076313|-6.124668086456|-6.124668086456|-6.4807421773526|-6.6836023164957||-6.992336148815|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.8335417133676|5.2789350728312|-5.9938818496101|-5.9938818496101|-5.9938818496101|-5.9938818496101|-5.9938818496101|-5.9938818496101|-6.118557896834|-6.118557896834|-6.2146065936921|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.2804285165324|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.1424960473564|-6.1683287995156|-6.258698796464|-6.2641098225922|-6.2656776866218|5.3283639043419|5.3283639043419|5.3283639043419||||||4.9765154619844|4.7450172128315|4.5005745029047|4.4934163993812|4.3215735958921|4.1849056289651|4.1849056289651|4.1582556477266|4.1582556477266|||4.1582556477266|4.1582556477266|4.1269506073745|4.1170794422801|4.1170794422801|4.1170794422801|4.1170794422801|4.0873103335363|4.0633462008702|4.0633462008702|4.0490074757278|-4.6616202468844|-4.6616202468844|-4.6616202468844|-4.6616202468844|-4.6616202468844|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||6.6023935012621|6.6023935012621|6.6023935012621|6.6023935012621|6.6023935012621|6.5798817136334|6.4876463389449|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.388908783252|6.3659720473914|6.3659720473914|6.3659720473914|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|-7.0284149278599|-7.0284149278599|-7.0284149278599|-7.0284149278599|-7.0284149278599||-7.1360167518146|-7.1700185686225|-7.1766872041616|-7.2363193689887|-7.2603548830421|-7.3420608381067|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859||||-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.4670269528704|-7.746141067222|-7.784601069242|-7.9795569322178|-8.1300702504254|-8.1300702504254|-8.1811891056804|-8.1996546561749|-8.5423937964474|-8.9943268219668|7.4603169598002|7.4603169598002|7.4603169598002||||||7.4603169598002|7.4603169598002|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.3283675170575|7.3204085006354|7.2126758511462|6.995751241357|6.9900629828384|6.9900629828384|6.8939592385746|6.8809857889959|6.8809857889959|6.8809857889959|6.8809857889959|6.8809857889959|6.8809857889959|6.8809857889959|6.8786993717787|6.8786993717787|6.8786993717787|6.8786993717787|6.8786993717787|6.8786993717787|6.8786993717787|6.8786993717787|6.8786993717787|6.8786993717787|6.7224436044293|6.4649374219662|6.2643748889241|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|||||||-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.2765672557514|-7.6850748186819|-7.7067497709849||-8.0597222623404|-8.3041358322099|-8.4568340123676|-8.4568340123676|-8.7753713198263|7.3693350784567|7.3693350784567|7.3693350784567|7.3693350784567|7.3693350784567|7.3693350784567|7.3693350784567|7.3693350784567|6.7175949936208|6.6751053206453|6.604561182341|6.2750939217226|6.2750939217226|6.2750939217226|6.2750939217226|6.2750939217226|6.2750939217226|6.2750939217226|6.2750939217226|6.2424004843412|6.2424004843412|6.2424004843412|6.2424004843412|5.9843335472409|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.8374520073783|5.8374520073783|5.8374520073783|5.6197877650307|5.6197877650307|5.6197877650307|5.6197877650307|5.0609640895321|5.0609640895321|5.0609640895321|4.8110713229128|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.8130936329523|-5.8548782684339|-5.8548782684339|-5.8548782684339|5.0981096251667|5.0981096251667|5.0981096251667||||||4.695121922301|4.4406910364349|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|||-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|24.939803521143|24.866081670787|24.866081670787|24.866081670787|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.748924038294|24.748924038294||24.748924038294|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.346268852903|24.091774921786|24.091774921786|24.091774921786|23.997527313642||||23.922807587973|23.354317728036|23.354317728036|23.354317728036|23.354317728036|23.354317728036|23.354317728036|23.354317728036|22.427576029028|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-27.525307407542||-28.625091004268|-28.625091004268|-28.625091004268|-28.625091004268|-29.155101378643|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.009047566929|24.393941414663|24.146601796491|24.022891389378|23.905991375149|23.905991375149|23.905991375149|23.905991375149|23.905991375149|23.677127539717|23.677127539717|23.677127539717|23.677127539717|23.677127539717|22.689030633594|22.325589270753|21.343987989604|21.235171400691|21.235171400691|20.44463452938|20.283482971487|20.07797403991|20.07797403991|20.07797403991|19.749971521762|||||||19.749971521762|19.749971521762|19.749971521762|19.749971521762|19.749971521762|19.749971521762|19.749971521762|-23.423084229368|-23.423084229368|-23.423084229368|-23.423084229368|-23.423084229368|-23.423084229368|-23.423084229368|-23.423084229368|-23.423084229368|-23.770648075627|-24.411275838797||-24.825403798471|20.612572927397|20.612572927397|20.612572927397|20.612572927397|20.612572927397|20.612572927397|20.612572927397|20.612572927397|20.284515201082|20.284515201082|20.284515201082|20.284515201082|19.700016033904|-23.570701646939|-23.570701646939|-23.570701646939|-23.570701646939|-23.570701646939|-23.570701646939|-23.570701646939|-23.570701646939|-23.570701646939|-23.570701646939|20.378284452277|20.378284452277|20.378284452277|20.378284452277|20.378284452277|20.378284452277|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586||||||16.282973431368|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|||15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171
07981|100776|/equities/sh-tongda|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07982|100944|/equities/tongji-tech|SHANGHAICOMP||-11.363444929235|-11.516050158731|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.272874942791|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.043653373632|9.8596151456939|9.6072423219499|9.6072423219499|9.6072423219499|9.4886025587516|9.3945586592838|9.1045096616927|9.0498884789962|9.0498884789962|8.9458896217712||8.9458896217712|8.9458896217712|8.8404329151984|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.7702262617473|8.7702262617473|8.7091681370181|8.7091681370181|8.6635205358313||||8.4794673489251|8.2177412826395|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-9.0054532932178|-9.2899479255561||8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.6979913604794|8.6979913604794|8.6979913604794|8.6082939111399|8.6082939111399|8.6082939111399|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929|8.355702068718|8.2563354199813|8.1725950975866|8.1034395186604|7.7988217107125|-8.6573193701614|-8.6573193701614|-8.6678245530519|||||||-8.6678245530519|-8.6678245530519|-8.6844994409384|-8.6844994409384|-8.6844994409384|-8.6844994409384|-8.6844994409384|-8.6844994409384|-8.6844994409384|-8.6844994409384|-8.6844994409384|-8.9127771173916|-9.0475299397003|-9.1900616824397|-9.1900616824397|-9.1900616824397|-9.4661799205418|-9.5190885081419||-9.7147678853075|-9.7147678853075|-9.7147678853075|-9.7147678853075|-9.7308532398057|-9.7837263920916|-10.063655198046|8.830748462873|8.830748462873|8.830748462873|8.830748462873|8.830748462873|8.6308312948073|8.5848128062184|8.5431253360041|8.5212506106968|8.381389438165|8.3082104381067|8.2872772770793|8.2872772770793|8.2872772770793|8.189196701146|7.9257747015432|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.7978230892524|7.7978230892524|7.7978230892524|7.6920262375259|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4863369687552|-8.4863369687552|-8.5665889973693|-8.5665889973693|-8.6406542984704|-8.6762824553096|-8.7353136029336|-8.8242375283874|-8.9024862083502|7.9157528257082|7.9157528257082|7.9157528257082||||||7.4419480535399|7.1049422393255|6.8533236286292|6.8533236286292|6.6998039639934|6.6047823072522|6.5643868603428|6.5643868603428|6.5643868603428|||6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|-7.2210038397391|-7.2210038397391|-7.2771031824257|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5012121007581|2.5012121007581|2.5012121007581|2.4991245982536|2.4736107231521|2.4736107231521||-2.8656847895386|-2.8656847895386|-2.8656847895386|-2.8790942365596|-2.8956602872156|-2.9512891968912|-3.0161595811601|-3.0161595811601|-3.0306507459295|-3.0306507459295|-3.0306507459295|-3.0306507459295|-3.0323896795525|-3.0537662539233|-3.1475179364669|-3.2023090076326|2.8459219141115|2.8459219141115|2.5976911831022||||2.2341012610463|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.5072751950445|-2.6658613760407||2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4216782904977|2.3937064212655|2.3937064212655|2.3937064212655|2.3937064212655|2.3024514562659|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|||||||-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.7555635131468|-2.8458462266404|-2.8458462266404|-2.8458462266404|-2.8458462266404|-2.8458462266404|-2.9864958555918|-3.0611065395917||-3.245118380503|-3.3779094096865|-3.3934064893622|-3.3934064893622|-3.4348962471109|-3.4754402157577|-3.6688225001|-3.7589165347474|-3.7589165347474|-3.8687961518387|-4.0397735237655|3.1892684054238|3.1892684054238|3.1892684054238|3.1892684054238|3.1892684054238|3.1892684054238|3.1892684054238|2.6702980677135|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0878633986727|-3.0878633986727|-3.0878633986727|-3.0878633986727|-3.1468307091023|-3.1468307091023|2.6387170980659|2.6387170980659|2.6387170980659|2.6387170980659|2.6387170980659|2.6387170980659|2.5513523894645|2.2831691192363|2.1001880088089|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3868046489208|-2.394782976624|-2.405439605215|-2.405439605215|-2.405439605215|-2.405439605215|-2.4160441578525|2.0566337170891|2.0566337170891|2.0566337170891||||||1.9629262490065|1.8149181386929|1.718242389306|1.7080470658503|-1.8723419188551|-1.8723419188551|-1.8723419188551|-1.8723419188551|-1.8723419188551|||-1.8723419188551|-1.8723419188551|-1.87871325006|-1.8829176174504|-1.8829176174504|-1.9137973373579|-1.9297748214058|-1.9508609116135|-1.9698455201319|-1.9867084391719|-1.9867084391719|-1.9867084391719|-2.0002315649066|-2.0049952170041|-2.0049952170041|-2.0049952170041|-2.0177719191743|-2.0177719191743|-2.031968800672|-2.0478034337872|-2.0478034337872
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||-7.1788430751842|-7.2520481018536|-7.3467200760833|-7.3885778856268|-7.4923086908118|-7.5709419015038|7.0196521255683|7.0196521255683|6.7390580412757|6.4261756999638|6.1459679711709|6.1459679711709|6.1459679711709|6.1459679711709|6.1459679711709|6.1238532186492|6.0926145316212|6.0456831721298|6.004092140091|5.9878804099698|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.9681949698133|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313||-6.202293691313|-6.202293691313|-6.202293691313|-6.2186595966151|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2535439439498|-6.2894930782012|-6.3197441145578|-6.3197441145578||||-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3519063315763|-6.3519063315763|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752||6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.0746242198749|-6.3545997652559|-6.3545997652559|-6.3545997652559|-6.3545997652559|-6.3884440299702|-6.4364124635649|-6.4364124635649|-6.4367420848635|-6.4367420848635|-6.4367420848635|-6.4367420848635|-6.4367420848635|-6.4367420848635|-6.4367420848635|-6.4367420848635|-6.4367420848635|-6.5069355364671|-6.5615953467544|-6.5984390601247|-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.6262702340798|||||||-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.6262702340798|-6.7136336029587|-6.7268316997199|-6.7268316997199|-6.7834823479912|-6.7834823479912|-6.7834823479912|-6.7834823479912|-6.8527583933165|-6.9647315979324|-7.0269236564992|-7.1343596246903|-7.2353999114771|-7.3393329753632|-7.3875502887668||6.8850208312207|6.8411342600908|6.7457045426993|6.7134083255961|6.7134083255961|6.7134083255961|6.7134083255961|6.7134083255961|6.7134083255961|6.7134083255961|6.7134083255961|6.7134083255961|6.7134083255961|6.7076757467272|6.6157507141964|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6081787289425|6.6081787289425|6.6081787289425|6.6081787289425|6.6081787289425|6.6081787289425|6.57630930358|6.5181216709462|6.4973575001124|6.4215082995498|6.3836359720085|6.3836359720085|6.3836359720085|6.3836359720085|6.3836359720085|6.3836359720085|6.3340398979026|6.3261552598562|6.1740615662034|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382||||||5.845914040026|5.6271268637279|5.4040298496462|5.3516999124131|-5.6665454962456|-5.6665454962456|-5.6665454962456|-5.6665454962456|-5.6665454962456|||-5.7372730416947|-5.7575254885017|-5.7905838453835|-5.8356487711343|-5.8573877502451|-5.9465417783536|-5.99171314428|-6.0635700246774|-6.1273000793416|-6.2825558005394|-6.347839494394|-6.5937105503864|-6.8402341832923|-6.9808155949698|-7.0231285024336|-7.0856985702173|-7.1507761626394|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||15.289871265667|15.289871265667|15.289871265667|15.130967619439|14.672741256842|13.69860186697|12.525113054127|12.007903677458|11.572720735448|11.572720735448|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|10.629240607444|10.301618918393|10.301618918393|10.301618918393|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896||||9.5348267963052|9.5348267963052|8.1442518687381|7.5247242159462|||6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.6230919672887|6.5589909899941|6.4133233614223|6.3325061270483|6.3325061270483|6.3325061270483|6.3325061270483|6.2694513476433|6.2593902654716|6.1940003289201|6.1940003289201|6.0535191387573||||6.0535191387573|5.7427988417324|5.6247765363783|5.5253074501985|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|-6.7473630723637|-6.7473630723637|-6.7473630723637|-6.9581812550935|-7.3074236104127||6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|5.8740885017874|5.5600981710754|5.4099426362198|5.4099426362198|5.4099426362198|5.1882693340692|5.1779077033674|5.1779077033674|5.1779077033674|5.1779077033674|5.1779077033674|5.1779077033674|5.0726752259638|4.991698074035|4.991698074035|4.9579975866522|4.8816640667613|4.8618491018807|4.7987213493492|4.7302457890141|4.6225595097631|4.6225595097631|||||||4.6225595097631|4.3918636734213|4.3918636734213|4.3048313290647|4.3048313290647|4.1792569061972|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.1153992752161|-5.4237766111257|-5.5871944288196||-5.5871944288196|-5.5871944288196|-5.5871944288196|-5.5871944288196|-5.6279936476749|-5.7833262200932|-5.9859181770329|5.065814834104|5.065814834104|5.065814834104|5.065814834104|5.065814834104|5.065814834104|4.7447945335022|4.4525495081601|4.4106104671356|4.3956781029036|4.2990864779475|4.2974646061376|4.2974646061376|4.2974646061376|4.2482939262871|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.0332017571451|3.960224062284|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.6322856461764|3.3719840354125|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697||||||3.2047734044077|3.0580814968748|2.9428683664184|-3.2573024910444|-3.2573024910444|-3.2573024910444|-3.2573024910444|-3.2573024910444|-3.2573024910444|||-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2991633367182|-3.3007370709977|-3.3835968176084|-3.3962186221234|-3.4331092677431
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.188575129557|-11.207068125466|-11.207068125466|-11.267297974405|-11.364775277042|-11.558422089365|-11.558422089365|-11.558422089365|-11.558422089365|-11.558422089365|-11.573246638804|-11.619163001941||-11.619522817544|-11.619522817544|-11.635991085939|-11.635991085939|-11.635991085939|-11.671656225977|-11.772951654657|-11.87216881035|-11.922409780801|-11.974899512729|-11.988221890618|-12.126913290211|-12.145459260089|-12.193843406155|-12.214826364997|-12.299806881484|-12.419229349093|-12.481455866442|-12.481455866442||||-12.659951121659|-12.830501405233|-13.145001455406|11.580055133971|11.580055133971|11.580055133971|11.580055133971|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295||11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.558420651476|11.53854388136|11.53854388136|11.351715129154|11.22364985181|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|||||||-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-11.896659792223|-12.015733017699|-12.086925416276|-12.107138957232|-12.211265658505|-12.295850593919|-12.437611985068|-12.52644500713||11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.608489593216|11.605172244055|11.605172244055|11.354080031694|11.33953351266|11.218926209949|11.043806626557|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.934384312937|10.768760114587|10.713622523322|10.427913666847|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316||||||9.7925659812846|9.2078508974621|8.858723018071|8.8474695390032|8.5577439936848|-9.0683405961371|-9.0683405961371|-9.0683405961371|-9.0683405961371|||-9.0683405961371|-9.0683405961371|-9.0683405961371|-9.181489953926|-9.2044333457183|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||0.75260055945923|0.75260055945923|0.75260055945923|0.74705618274003|0.74384017732175|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.73879795956883|0.73849773062901|0.73682436658075|0.73682436658075|0.73580485596845|0.73524533663361|0.73524533663361|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76242831222766|-0.76675370526041|-0.77139299657307|-0.77278149785772|-0.77278149785772|-0.77436830337595|0.76531298363926|0.7639296304385|0.7639296304385|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677||0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.75956942454758|0.75935492599213|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139||||-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.78238949304389|-0.78238949304389||0.75012279411635|0.74885863022099|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74543358954559|0.74542621741439|0.73758469102278|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.77146189704412|-0.77552186813019|-0.77552186813019|-0.77552186813019|-0.77552186813019|-0.78085762556021|-0.78361957267064|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|||||||-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.78374356548334|-0.79408763655479|-0.79408763655479|-0.79408763655479|-0.79408763655479|-0.79408763655479|-0.79920850206807|-0.80006500537081||-0.80567817490802|-0.80567817490802|-0.80567817490802|-0.80567817490802|-0.80567817490802|-0.80722613039707|-0.80722613039707|-0.81783475224734|-0.81783475224734|-0.82214969335398|-0.82566632759131|-0.8256884287497|-0.8256884287497|-0.8256884287497|-0.8256884287497|-0.8256884287497|-0.8256884287497|-0.8256884287497|-0.8256884287497|-0.82954268441163|-0.83368902215751|-0.83368902215751|-0.83368902215751|-0.83368902215751|-0.83368902215751|-0.83368902215751|-0.83904332926309|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78565354601098|0.78565354601098|0.7815594635137|0.76901052635335|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073||||||0.72345345374288|0.69022607865534|0.67130674987592|0.67067415813117|-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.69642041177236|||-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.70230045087561|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71322795314604|-0.71991996812616|-0.72457773870665|-0.72553597172535|-0.72553597172535|-0.72553597172535|-0.72815111368273|-0.7323849857488|-0.7323849857488
07988|100772|/equities/sh-wanye|SHANGHAICOMP||14.067397404649|14.067397404649|14.067397404649|14.067397404649|13.831552294601|13.681724896816|13.492993732033|13.492993732033|13.316659816699|13.26239965646|13.242110604363|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.132854980146|-14.199838419662|-14.376487065141|-14.426097128992|-14.543996729459|-14.738884782356|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185||-14.8920349076|-14.908190892386|-14.908190892386|-14.979101046641|-15.057334432689|-15.197038555242|-15.214624678557|-15.214624678557|-15.214624678557|-15.214624678557|-15.214624678557|-15.473471998578|-15.6249685016|-15.680886935639|-15.680886935639|-15.854875034147|-15.961061805314|-15.961061805314|-15.961061805314||||-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-16.375624543899||14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|13.445039377428|-15.502010682678|-15.502010682678|-15.502010682678|-15.521122671339|-15.552358920015|-15.618176361628|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|14.043846632779|13.892607134514|13.854895417027|13.854895417027|||||||13.854895417027|13.854895417027|13.854895417027|13.854895417027|13.854895417027|13.854895417027|13.854895417027|13.854895417027|13.821550281106|-15.88927894762|-15.88927894762|-15.88927894762|-15.88927894762|-15.88927894762|-15.88927894762|-15.88927894762|-15.88927894762|-16.330309668413||-16.916455789|-17.043283881512|-17.235315046672|-17.274794642532|-17.499772089945|-17.690057236742|-17.690057236742|-17.690057236742|-17.690057236742|-17.822285341765|-18.007539828116|-18.603377906807|-19.168752767783|-19.446978371503|-19.446978371503|-19.881083762649|-19.881083762649|-19.985649095644|-20.566833057525|16.731458573173|16.731458573173|16.731458573173|16.731458573173||16.731458573173|16.731458573173|16.731458573173|16.731458573173|16.731458573173|16.731458573173|16.562232916964|16.562232916964|16.562232916964|16.562232916964|16.562232916964|16.039053320165|16.039053320165|15.641169202852|14.666854156971|14.544282769627|13.76031361627|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|12.562581848242|12.55351938534|12.55351938534|12.55351938534|12.55351938534|12.55351938534||||||11.195021357009|10.209467903188|9.4649644068112|-10.307016973756|-10.307016973756|-10.307016973756|-10.307016973756|-10.307016973756|-10.307016973756|||-10.311345475816|-10.311345475816|-10.311345475816|-10.311345475816|-10.415939377307|-10.526599405606|-10.59177732291|-10.595307930996|-10.608320020067|-10.608320020067|-10.608320020067|-10.608320020067|-10.676466701679|-10.809597215115|-10.809597215115|-10.809597215115|-11.003997335897|-11.102774949058|-11.235305198016|-11.38840162471|-11.38840162471
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||59.308213961122|59.308213961122|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|55.486578427878|54.629530230195|50.179476728075|-56.831998391252|-56.831998391252|-56.831998391252|-57.694441419289|-57.739377557619|-57.964865114274|-58.813182832998|-59.142423632192|-59.616025079673|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-60.478764674309|-61.003474820841|-61.003474820841|-61.301080718293|-62.028424597067|-64.253804895925|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.509147905206||-65.670719648837|-66.163021645545|-66.458359808391|-67.55706521611|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|59.427642781686||||58.449604413191|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|-67.604706927389|-67.604706927389|-67.604706927389|-67.604706927389|-67.604706927389|-67.604706927389|-69.158564219044|-72.355627308473||-73.702367502008|-73.702367502008|-73.702367502008|-73.702367502008|-73.702367502008|-75.566521438795|-75.882798919896|-75.907529454442|-75.907529454442|-77.886695019638|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|-76.235143531988|-76.235143531988|-76.235143531988|-76.235143531988|-76.235143531988|-79.38182498529|67.291838668748|67.291838668748|67.291838668748|67.291838668748|67.291838668748|67.291838668748|67.291838668748|67.291838668748|59.433157840221|57.673508660494|57.482968998175|57.482968998175|56.941688985271|56.941688985271|56.499653148036|55.806838670683|||||||49.069264587773|43.550848626443|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-49.768511412168|-50.575568117062|-51.453409527584|-53.038786727901|44.983572914502||44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.687855776042|40.311183314878|40.311183314878|40.311183314878|38.976314709538|37.625349227978|37.589832933294|35.941482393331|35.286828008191|35.286828008191|35.093105553622|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.170345711413|-41.170345711413|-41.506494972113|37.082856799836|37.082856799836|37.082856799836||||||32.899283569913|29.555314984433|27.524239926992|27.506376378468|26.655974724481|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|||-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.519817822859|-29.519817822859|-29.519817822859|-29.9609088828|-30.008322957954|-30.008322957954|-30.008322957954|-30.008322957954
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||17.335824172043|17.335824172043|17.335824172043|17.335824172043|17.125360347985|16.888178456888|16.809825074524|16.809825074524|16.809825074524|16.809825074524|16.809825074524|16.809825074524|16.518138925069|16.34961646456|16.34961646456|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|-17.608907957586|-17.608907957586|-17.608907957586|-17.608907957586|-17.608907957586|-17.608907957586|-17.671564653751|-18.091183533532|-18.275759659722|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746||16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.318883297797|-18.871004373673||||-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.215865095024||16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.397674558887|16.397674558887|16.397674558887|16.378527427524|16.308918079634|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|15.550949011563|15.513209332064|15.513209332064|15.289120450103|14.97124488098|14.467495041232|14.038327991013|-15.846958723416|||||||-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-15.846958723416|-16.198942806067|-16.198942806067|-16.198942806067|-16.198942806067|-16.198942806067|-17.160491998264|-17.576102476726||-18.059002643834|-18.178336256092|-18.538707063535|-18.571860746517|-18.571860746517|-19.120400539123|-20.288778427665|16.959837805854|16.959837805854|16.959837805854|16.959837805854|16.959837805854|16.959837805854|16.959837805854|16.959837805854|16.959837805854|16.959837805854|15.578152536934|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.750076544398||||||12.698974198891|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|||11.942727850744|11.942727850744|11.773031127529|11.325459561208|11.325459561208|11.325459561208|11.325459561208|11.325459561208|11.09015415591|11.09015415591|11.09015415591|11.09015415591|11.09015415591|11.09015415591|11.09015415591|10.443112064577|-11.657232607272|-11.657232607272|-11.657232607272|-11.657232607272|-11.657232607272
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||10.358957046348|10.358957046348|10.358957046348|10.358957046348|10.358957046348|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.22721424828|10.032468260861|10.032468260861|10.032468260861|9.9997164337728|9.9997164337728|9.9997164337728|9.758573806826|9.6828070193943|9.6828070193943|9.6581186222165|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5473550108804|9.4892657219792|9.4892657219792|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488||9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3565155118551|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3257274503027|9.318586547564|9.3034882216398||||9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.304725520879|-10.620250137945||-11.119167231079|-11.137963240407|-11.199403755159|-11.268781812424|-11.430868686829|-11.501520542739|-11.526692183957|-11.526692183957|-11.657435770549|-11.820484395068|-11.881203224969|-11.881203224969|-11.881203224969|-11.881203224969|-11.881203224969|-11.881203224969|-11.99154739948|-11.99154739948|-12.136992633037|-12.136992633037|-12.136992633037|-12.136992633037|-12.136992633037|-12.217769662199|-12.329188920455|10.947513191097|10.947513191097|10.947513191097|10.947513191097|10.947513191097|10.947513191097|10.947513191097|10.947513191097|10.947513191097|-12.172118760653|-12.172118760653|-12.172118760653|-12.172118760653|-12.172118760653|-12.172118760653|-12.172118760653|-12.172118760653|||||||-12.172118760653|-12.215131496398|-12.367368776499|-12.420409660536|-12.469215439439|-12.469215439439|-12.469215439439|-12.469215439439|-12.469215439439|-12.469215439439|-12.469215439439|-12.885795061985|-12.940425899784|-12.940425899784|-12.954290647026|-12.954290647026|-13.668806971364|-13.668806971364||-13.668806971364|-13.668806971364|-13.668806971364|-13.668806971364|-13.672007866759|-14.025008594613|-14.629454307667|12.337556328705|12.337556328705|12.337556328705|12.337556328705|12.337556328705|12.337556328705|12.337556328705|12.337556328705|12.337556328705|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.060240513689|12.060240513689|12.060240513689|12.060240513689|12.060240513689|12.060240513689|12.060240513689|11.863939458214|11.863939458214||||||10.648265765864|10.39085093997|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|||-11.929402481475|-12.088225032399|-12.420250417468|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||-8.0024361514337|-8.0024361514337|7.3259310599879|7.3259310599879|7.3259310599879|7.3259310599879|6.7027008132488|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.549927634964|6.549927634964|6.4554753777822|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428||6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.2354101435995|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969||||-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.8028414101716|-7.0798237159646||-7.4265139613672|-7.4265139613672|-7.4265139613672|-7.6522379488993|-7.9372690130223|-7.9372690130223|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-8.1193796652755|-8.3831996672904|7.2266366140142|7.2266366140142|7.2266366140142|7.2266366140142|6.0668989550074|6.0668989550074|6.0668989550074|6.0668989550074|6.0668989550074|6.0668989550074|6.0668989550074|5.9643321446799|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|||||||-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-6.7670408357102|-7.0443771616037|-7.0443771616037|-7.0443771616037|-7.0854188618192|-7.1410207149197|-7.5978009564799|-7.8386677220046||-8.0407419419487|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|6.6271999130489|5.9785556009347|5.9100074366525|5.9100074366525|5.9100074366525|5.8766747134477|5.8613055433996|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.2208743085804|4.823897659143|4.823897659143|4.823897659143|4.823897659143|4.5065530796407|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322||||||4.1418993180599|4.0373172927904|4.0373172927904|4.0373172927904|3.8092414724614|3.707490853445|3.6561007676039|-3.9316814570563|-3.9316814570563|||-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9385572486622|-3.9385572486622|-3.9645079830734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734
07993|100845|/equities/xinmei|SHANGHAICOMP||13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|12.958736277967|12.958736277967|12.958736277967|12.958736277967|12.958736277967|12.810262734525|12.48862553397|12.297304824426|12.297304824426|12.297304824426|12.10145050004|11.622166961596|11.604629616125|10.970699314921|10.869195999252|10.869195999252|10.869195999252|10.869195999252|10.869195999252|10.722217494013|10.722217494013|10.640796906156|10.563160069041|10.563160069041|10.563160069041|10.563160069041|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503||10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.162172015725|10.063993457743|10.063993457743|10.063993457743|10.063993457743|10.063993457743|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108||||-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.569881235487|-11.812091018234|-11.905597073079|-11.905597073079|-11.905597073079|-11.905597073079|-11.905597073079|-12.43177488804|-13.068638785681||-13.847376381911|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|11.841232042973|11.789349168828|11.789349168828|11.789349168828|11.789349168828|11.789349168828|11.539503956532|11.539503956532|11.539503956532|11.539503956532|11.539503956532|11.539503956532|11.539503956532|11.5205598415|11.518399828128|11.338120595489|11.338120595489|11.338120595489|11.03624480728|11.023605489772|10.636783493935|10.628068303707|10.628068303707|10.628068303707|10.628068303707|10.628068303707|10.397854433725|9.6020607002023|-11.403294697232|||||||-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.403294697232|-11.799896106282|-11.799896106282|-11.799896106282|-11.799896106282|-12.087662230111|-12.216846795189|-12.581496286511||-13.05610725628|-13.108452926594|-13.224391816411|-13.627102876542|-13.803465729784|-13.803465729784|-13.803465729784|-13.803465729784|-14.156073126341|-14.531748013524|-14.89860900776|-15.403454609894|-16.108283118167|-16.637139324983|-16.637139324983|-16.935710488249|-17.256900375076|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|11.693649685269|10.877388172552|10.303195094382|10.303195094382|10.225999110955|10.225999110955|10.225999110955|10.225999110955|10.182283352945|10.182283352945|9.7375371711493|8.5694856397576|8.4744283084811|8.3899203809037|-10.502568578849|-10.502568578849|-10.502568578849|-10.502568578849|-10.599521213251|-10.883259641395|-10.883259641395|-10.883259641395|9.3588484413035|9.3588484413035|9.3588484413035||||||8.6309426765317|7.8777138370799|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|||-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.8060687558104|-8.8161874895018|-8.892430637139|-9.2171454405982|-9.3696059624574|-9.5062288620098|-9.5852539647535|8.409445890163
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.801902237615|-10.874891695139|-10.984324014581|-11.017582244781|-11.055646970435|-11.149317414873|-11.149317414873|-11.172019330785|-11.264466012104|-11.33329599498|-11.366995738593|-11.522772972945|-11.694904719316|-11.694904719316|-11.806005807412|-12.011117135697|-12.157908028158|-12.402675489356|-12.895194905521|-14.346907360467|12.973092334357|11.656769506233|10.441965995118|9.317740265843|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3302600258794|8.3302600258794|8.3302600258794|8.2158507534133|8.2158507534133|8.2158507534133|8.140324741607||8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.1292495264003|7.9263881062346|7.8959868588798|7.8633655795453|7.8633655795453|7.8633655795453|7.8633655795453|7.8633655795453|7.715405809548|7.7126729882056|7.6623312392284||||7.6623312392284|7.6623312392284|7.6623312392284|7.6623312392284|7.6623312392284|7.5837012836723|7.4391128828557|7.2606812903651|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.4900440871481|-8.6553674851336||7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.6971403046518|7.6466875288376|7.6466875288376|7.6466875288376|7.6466875288376|7.523541527047|7.5211567139783|7.4573966900683|7.4045748261082|7.4045748261082|7.4045748261082|7.4045748261082|7.4045748261082|7.2956387232264|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.2877161108033|7.1941288933242|7.1279212352395|7.0838012029463|6.9853344813247|||||||-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.8516859862491|-7.9096003933317|-7.9096003933317|-7.9096003933317|-7.9096003933317|-7.9096003933317|-8.1873339462685|-8.3275941206305||-8.3275941206305|-8.3275941206305|-8.3275941206305|-8.3275941206305|-8.3275941206305|-8.5056601446302|-8.8201776523757|-8.8720097182916|-8.8720097182916|-9.0311221412736|8.0552813854828|8.0552813854828|8.016424003245|7.9010265304|7.7383039852905|7.7383039852905|7.7325605706956|7.6583998817631|7.5376823402003|7.5376823402003|7.5376823402003|7.5257579459697|7.3908422406018|7.2403590103931|7.2403590103931|7.2403590103931|7.2403590103931|7.2403590103931|7.2403590103931|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.0472662116481|7.0472662116481|7.0460691218259|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.8741528914685|-7.8741528914685|-7.9885033155277|6.8867583384955|6.8867583384955|6.8867583384955||||||6.5647314246986|6.2519239249598|6.0554709238886|-6.5810245878241|-6.5810245878241|-6.5810245878241|-6.5810245878241|-6.5810245878241|-6.5810245878241|||-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6453188247458|-6.8075765312795|-6.8384184242492|-6.9271315337557|-7.0279238755326|-7.066626426066
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||16.879281386859|16.879281386859|16.630868550944|16.610909031153|16.610909031153|16.610909031153|15.847676858108|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|14.746164235748|14.744071493853|14.63674604706|14.44527289395|14.215858639661|13.864843197866|13.697048262538||13.657651964752|13.657651964752|13.598705746912|13.598705746912|13.524150436666|13.524150436666|13.524150436666|13.510167088272|13.396852455936|13.177614223518|13.022349158435|12.984176077265|12.984176077265|12.984176077265|12.984176077265|12.984176077265|12.81297351455|12.727748093068|12.596942779156||||12.287713974419|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.379229976861|-14.989491253957||-14.989491253957|-14.989491253957|-14.989491253957|-14.989491253957|-15.298027623133|-15.298027623133|-15.298027623133|-15.298027623133|-15.640586548863|-15.931983554026|-15.931983554026|-15.931983554026|-15.931983554026|-15.931983554026|-15.931983554026|-15.938314636174|-16.019794419543|-16.053104404097|-16.252578062038|-16.252578062038|-16.252578062038|-16.252578062038|-16.27453104017|-16.425034162709|-16.704482896802|-16.978313825392|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.133289268047|-17.19143202838|||||||-17.413258531985|-17.422047277656|-17.422047277656|-17.566163853767|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087||-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|-17.874412806087|14.91125182719|14.91125182719|14.91125182719|14.91125182719|14.91125182719|14.91125182719|14.91125182719|14.91125182719|14.339168332362|14.293973267255|14.293973267255|13.32219278832|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.129847657141|12.231497167941|11.76993422964|11.76993422964|11.489645473303|11.489645473303|11.489645473303|11.489645473303|11.440716893741|10.552463486535|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973||||||9.6761423024803|9.2707137965792|8.9891265656808|-9.6614658727965|-9.6614658727965|-9.6614658727965|-9.6614658727965|-9.6614658727965|-9.6614658727965|||-9.8916285716517|-10.009031742041|-10.067257529304|-10.134174485787|-10.158527952415|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698
07996|100924|/equities/yimin|SHANGHAICOMP||4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.1224414164465|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.347728989466|-4.4058100889612|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183||4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|3.9905342420146|3.9794823682093|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355||||3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.8830683995155|3.8830683995155|3.8830683995155|3.8830683995155|3.8830683995155|3.8830683995155|3.722853904396|-4.3190031102242|-4.3190031102242|-4.3190031102242|-4.3190031102242||-4.468090366795|-4.468090366795|-4.5257290374526|-4.5257290374526|-4.6685877653502|-4.6959109684742|-4.6959109684742|-4.7071232156529|-4.7662479432175|-4.8258313373006|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.880493485106|-4.9433259557496|-4.9484270206217|-4.9484270206217|-5.0888078600306|-5.122525542146|-5.122525542146|-5.122525542146|-5.122525542146|-5.1761393471625|-5.2012658300297|-5.3097399012133|-5.3298640417814|-5.3298640417814|-5.4781821224159|-5.6024245126453|-5.6093604943715|-5.6375767164967|-5.6375767164967|-5.6375767164967|-5.6375767164967|-5.6375767164967|-5.6375767164967|-5.6633612163818|||||||-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818|-5.6633612163818||-5.6633612163818|-5.7192903368513|-5.7606517722468|-5.7606517722468|-5.7606517722468|-5.9346127962912|-6.3045700364472|-6.7184108951756|6.2057271559214|6.2057271559214|5.8958079372484|5.3742308125053|4.6935899241273|4.1639889328021|3.7955432300588|3.6194926373187|3.6016116181619|3.6016116181619|3.6016116181619|3.6016116181619|3.6016116181619|3.6016116181619|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.407558577032|3.407558577032|3.407558577032|3.3811761855761|3.2951956854572|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6522640249372|-3.6725156065756|-3.6866840385655|-3.7135378412913|-3.774486600526|3.3284679600093|3.3284679600093|3.3284679600093|3.3284679600093|3.3284679600093||||||3.148297661818|3.0292196740453|2.9674663399926|2.9260737206396|2.8845241089758|2.8845241089758|2.8845241089758|2.8845241089758|2.8845241089758|||2.8845241089758|2.8845241089758|2.8845241089758|2.8845241089758|2.8739804260152|2.8739804260152|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0997956816073|-3.0997956816073|-3.1022786392248|-3.1022786392248|-3.1403095737074|-3.1653439617791|2.9748158661351|2.9748158661351|2.9748158661351
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||14.313523430272|14.313523430272|14.313523430272|14.313523430272|14.255581955826|-15.62619499523|-15.62619499523|-15.762994388281|-15.772216059035|-15.818079485351|-15.818079485351|-15.818079485351|-15.818079485351|-15.962865738796|-16.24001919184|-16.24001919184|-16.348910293689|-16.437574809965|-16.437574809965|-16.437574809965|-16.437574809965|-16.591194146404|-16.6545264007|-16.6545264007|-16.6545264007|-16.6545264007|-16.853362480948|-16.990072282185|-16.990072282185|-16.990072282185|-17.068413398916|-17.465459238881|-17.827732761032|-18.293036786855|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|14.79431594443||14.79431594443|14.79431594443|14.79431594443|14.676461310648|14.353291400564|12.820878541351|12.559882273345|12.559882273345|12.559882273345|12.559882273345|12.39880550603|12.39880550603|11.997166536226|11.997166536226|11.712962890084|11.69490972321|11.69490972321|11.69490972321|11.69490972321||||11.69490972321|11.69490972321|11.69490972321|11.69490972321|11.62378841816|11.573097615095|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-13.605741392081|-14.534712299711||13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.706758660198|13.706758660198|13.531740416063|13.531740416063|13.531740416063|13.450267355721|13.370852621706|13.225946700476|13.218700040886|13.218700040886|13.176332965503|13.054814355252|12.935349482825|12.905307986769|12.905307986769|12.782008994987|12.750690347091|12.750690347091|12.646322230648|12.49281601039|12.49281601039|12.49281601039|12.468128419427|12.468128419427|12.468128419427|12.445142561096|12.356824828406|12.351471637377|12.334954432021|-13.321570346601|||||||-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.321570346601|-13.498196707514|-13.498196707514|-13.498196707514|-13.499007955926|-13.499007955926|-13.845009026414|-14.096121454113||-14.234023676838|-14.271370190079|-14.271370190079|-14.271370190079|-14.271370190079|12.944913674696|12.944913674696|12.944913674696|12.944913674696|12.944913674696|12.944913674696|12.944913674696|12.944913674696|12.944168507949|12.944168507949|12.944168507949|12.746853762088|12.507059712341|12.492393295366|12.492393295366|12.492393295366|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.085543204334|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.379020818899|-13.661690006465|-13.678544108305|-13.896715658941|12.255588887599|12.255588887599|12.255588887599||||||11.154542735844|10.364492367406|9.8862252867019|-10.604596063145|-10.604596063145|-10.604596063145|-10.604596063145|-10.604596063145|-10.604596063145|||-10.787884523082|-10.87030241766|-10.87030241766|-10.87030241766|-10.87030241766|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.127946218357|-11.241607701895|-11.347897304559|-11.424885552751|-11.516539142779
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5548221888168|5.5170244709235|5.4650271220981|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.8210541163548|-5.8906160366385|5.4866997960379|5.4866997960379|5.4866997960379|5.4641111165473|5.4429010848413|5.4246024740308|5.4246024740308|5.4246024740308|5.4246024740308|5.4246024740308|5.4246024740308|5.4122385257064||5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4080429864789|5.3806033479798|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465||||5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.2653548088642|5.2159500482978|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.7351047254126||-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8781794395451|-5.8781794395451|-5.8781794395451|-5.9058417121672|-5.9058417121672|-5.9058417121672|-5.9058417121672|-5.9058417121672|-5.9058417121672|-5.9438170435134|-5.9438170435134|-5.9642409750823|-5.9869346827273|-6.025482969152|-6.0844256929414|-6.1132188034726|-6.1132188034726|-6.1132188034726|-6.1132188034726|-6.1132188034726|-6.1132188034726|-6.1132188034726|-6.1132188034726|||||||-6.2541322390981|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.2607801876665|-6.3964223555062|-6.4965804871954|-6.5378673934316|-6.5937414592477|-6.6402682138784|-6.7847425753654|6.297898596692||6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.297898596692|6.2609983220894|6.0788869079836|6.0637630816839|5.9780702189761|5.9422313604616|5.9422313604616|5.9422313604616|5.9422313604616|5.8913681676943|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3897612667752|-6.4091791418606|-6.415198779483|-6.4896652437794|-6.5796280942083|-6.6156980551746|-6.7452202149527|-6.7641565590972|-6.7641565590972|6.0792591521256||||||5.7758434027558|5.3742704623414|5.189189459822|5.0835440710092|4.8839379234341|-5.2547038776988|-5.2547038776988|-5.2547038776988|-5.2547038776988|||-5.2689761831102|-5.2689761831102|-5.2689761831102|-5.3677515137789|-5.3769434090881|-5.3769434090881|-5.3769434090881|-5.3769434090881|-5.4010484876929|-5.4383870697351|-5.5395501092099|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695
07999|100985|/equities/zhangjiang|SHANGHAICOMP||28.707729583936|28.707729583936|28.707729583936|28.312476959446|27.837197452363|26.119107729391|25.610119402625|25.317355328376|25.023173205914|24.699636319016|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.45526751819|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795||24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.020388642922||||23.674875621414|23.627786058915|23.627786058915|23.627786058915|23.558404836816|23.558404836816|23.558404836816|23.109894021531|22.69821414261|22.63412803311|22.541017115618|22.541017115618|22.541017115618|22.379464110296|21.974960813435|-24.898073691017|-24.898073691017|-25.647859487143||-27.034458051363|-27.034458051363|-27.034458051363|-27.034458051363|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|-27.136201887561|||||||-27.136201887561|-27.304113208402|-27.535264405631|-27.535264405631|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-27.575992744273|-28.363324343172|-29.275360410972||-30.457068038829|-30.487800665711|-30.487800665711|-30.487800665711|-30.487800665711|-30.642382107133|-30.642382107133|-30.642382107133|-30.642382107133|-30.860979885917|-31.082755772119|-31.863616960849|-32.719018743663|-33.125457594413|-33.125457594413|-33.125457594413|-33.125457594413|-33.311553657501|-33.311553657501|-33.311553657501|-33.311553657501|-33.311553657501|-33.311553657501|-33.311553657501|-33.311553657501|-34.025060005154|-34.185065290625|-35.17967947504|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.498732110285|27.711610303852|27.711610303852|27.711610303852|26.232021241485|26.232021241485|26.232021241485|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.330665638914||||||19.576294425318|18.312548534947|18.01305197415|18.01305197415|18.01305197415|18.01305197415|18.01305197415|18.01305197415|17.335613024867|||16.071991052937|16.071991052937|15.931778307696|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-18.050161647437|-18.050161647437|-18.256290647319|-18.50976638985|-18.791963261502|-19.079959094675|-19.308287183611|-19.471430928805
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4314875217636|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4259692775391|-4.4855213813409|-4.5194088858863|-4.5194088858863|-4.5304543356652|-4.5727270290317|-4.6530298309262|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769||-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549||||-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.7548147379051||-5.0547940398466|-5.1442156528115|-5.257461942421|-5.3477356579421|-5.6719283159704|-6.0604760708777|5.1276223759632|5.1276223759632|5.0562468216133|4.4619411015192|3.8716011073501|3.7920456181052|3.7920456181052|3.7920456181052|3.6688167240361|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9303425067845|-3.9366813421593|-3.9366813421593|-3.9366813421593|-3.9366813421593|-3.9366813421593|-3.9366813421593|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|||||||-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.9384680102915|-3.994964474953|-4.0221827499477|-4.0568697179256|-4.0820774728389|-4.085086113251|-4.1306513482076|-4.1668347444515||-4.2127293218371|-4.2127293218371|-4.2127293218371|-4.2127293218371|-4.2246658656328|-4.2246658656328|-4.2357398639486|-4.2885998234005|-4.2939998292097|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.326467001865|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.9200450564434|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.331827501635|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438||||||3.6720854989343|3.4395396037955|3.3289328464821|3.3232587718251|-3.5411864163519|-3.5411864163519|-3.5411864163519|-3.5411864163519|-3.5411864163519|||-3.552984926661|-3.5796111026911|-3.5796111026911|-3.5945678198236|-3.6311863753418|-3.6690960033315|-3.6856622280432|-3.7262913454189|-3.7586570435778|-3.7785078346747|-3.8222310344398|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26218840182684|0.26218840182684|0.26218840182684|0.26218840182684|0.26218840182684|0.26218840182684|0.26037601134138|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.25395773548266|0.25187376182486|0.25187376182486|0.25074861492503|0.24862175659619|0.24862175659619|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371||0.24643970901371|0.24571078049475|0.24256753179027|0.24107503728286|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24070682081677|0.2396742536304|0.23958249044391|0.2375361036589|-0.26007995039162||||-0.26007995039162|-0.26007995039162|-0.26007995039162|-0.26007995039162|-0.26186661538081|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26773369092205||-0.27714855558848|-0.27747401129652|-0.27747401129652|-0.27747401129652|-0.27863777573957|0.2486563240266|0.2486563240266|0.2486563240266|0.2486563240266|0.2427292521106|0.23219915593187|0.23202353126896|0.23202353126896|0.23202353126896|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22559163646682|0.22512547931534|0.22512547931534|0.224672809056|0.224672809056|0.224672809056|0.224672809056|0.22446979892647|0.22006764544866|0.22006764544866|0.21579738191788|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|||||||-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.23181953642144|-0.2354661531291|-0.23635127969821|-0.23861252658059|-0.24045836834432|-0.24212040650979|-0.24535600314686|-0.24817334441288||0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.22717756286425|0.22575284739515|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112||||||0.20862090102615|0.19685654962264|-0.20960477167953|-0.20960477167953|-0.20960477167953|-0.20960477167953|-0.21173036913837|-0.21173036913837|-0.21173036913837|||-0.21173036913837|-0.21173036913837|-0.21292264175377|-0.21324737466001|-0.21327487072044|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.2151484670706|-0.2151484670706|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733
08002|100441|/equities/zijiang|SHANGHAICOMP||-6.6436673292907|-6.6929637204047|-6.7371817706289|-6.792979889254|-6.8771997349574|-6.9200965941773|-6.9200965941773|-6.9200965941773|-6.9200965941773|-6.9200965941773|-6.9200965941773|6.5233219187195|6.5233219187195|6.5233219187195|6.5233219187195|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.4799911274298|6.3522121921495|6.2898224020673|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738||-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.7300688057011|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056||||-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.8891337114999|-7.1123708838036||6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.5979750835475|6.2964850913645|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|||||||-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.7553380968946|-6.841486798699|-6.9055410082421|-6.9106009729793|-6.9834456452717|-7.0032728258095|-7.1164146334288|-7.2660159700841||-7.3694623701804|-7.4283842982353|-7.4283842982353|-7.4283842982353|-7.4283842982353|-7.4283842982353|-7.5009827284351|-7.633313884154|-7.6581268463036|-7.831251956081|-7.9319465701841|-8.1093851532166|-8.2097344591815|-8.2097344591815|-8.2931473824493|-8.2931473824493|-8.2931473824493|-8.2982678576255|-8.2982678576255|-8.2982678576255|-8.2982678576255|-8.2982678576255|-8.3030751992094|-8.4276854639715|-8.4276854639715|-8.6185394266651|-8.7350439472779|-8.859452443247|-8.859452443247|-8.859452443247|-8.859452443247|-9.0605024815985|-9.4616697895735|7.9538213897262|7.9538213897262|7.9538213897262|7.9538213897262|7.9538213897262|7.1242460330895|6.2330513619241|5.6678348010179|5.6420387896561|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1818943933746|-6.1948826529473|-6.232647601972|-6.3134972433359|-6.3427749585345|-6.3575275420298|5.6104898679581|5.6104898679581|5.6104898679581||||||5.3755444672734|5.1550494462285|4.9361658659283|4.9196290535732|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|||4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8005439792592|4.7711598381421|4.7479554000851|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||3.8503204724524|3.704800449183|3.6464450341357|3.6130184148434|3.6130184148434|3.598353859968|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.4930263168656|3.4239202951233|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8800788041579|-3.9245417761493|-3.9245417761493|-4.0094909455697|-4.044434311911|-4.1205682585058|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793||3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6468988988928|3.6286457657322|3.6286457657322|3.6286457657322|3.6286457657322|3.6286457657322|3.6286457657322|3.6168287197202|3.5620319886837|3.5317061898926|3.5317061898926||||3.5285623865899|3.4428470087908|3.4203856204243|3.3798729815187|3.3018184284739|3.3018184284739|3.1075760501814|2.9745288577557|2.9316986895137|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3793668277635||3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4756943110442|-3.4756943110442|-3.5185491513119|-3.5597519243513|-3.5597519243513|-3.5597519243513|-3.5810273401692|-3.5810273401692|-3.5810273401692|-3.5810273401692|-3.5810273401692|-3.6078081652803|-3.6764534894275|-3.6988372343169|-3.7359302725379|-3.7727003192443|-3.8785559839163|-3.8799116740295|-3.8799116740295|-3.8799116740295|-3.8799116740295|-3.8799116740295|-3.8799116740295|-3.8799116740295|-3.8799116740295|-3.8799116740295|||||||-4.0265686257756|-4.0322983379802|-4.0982453128252|-4.0982453128252|||-4.0982453128252|-4.0982453128252|-4.0982453128252|-4.0982453128252|-4.0982453128252|-4.0982453128252|-4.0982453128252|-4.0982453128252|-4.0982453128252|-4.220828191059|3.6137418322425|3.6137418322425||3.6137418322425|3.6137418322425|3.6137418322425|3.6085258516697|3.6085258516697|3.6085258516697|3.6085258516697|3.6085258516697|3.6079781128791|3.6079781128791|3.6079781128791|3.6079781128791|3.6079781128791|3.6079781128791|3.568864618609|3.5565161824996|3.5410077484516|3.5410077484516|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.4044560701523|3.3143957225122|3.3032054456441|3.3032054456441|3.3032054456441|3.3032054456441|3.3032054456441|3.2418950169581|3.1932167443189|3.0913519232972|3.0520575410242|2.9333973997296|2.9096739978213|2.9096739978213|2.9096739978213|2.8842270102789|2.8842270102789|2.8069190015054|2.6521321523693|2.6218135609126|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528||||||2.4656506772681|2.3196120390013|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|||-2.8766291860537|2.4312345835117|2.4312345835117|2.4312345835117|2.4312345835117|2.4312345835117|2.4312345835117|2.2530383900964|-2.5165259289262|-2.5165259289262|-2.5165259289262|-2.5165259289262|-2.5261399401026|-2.5357110646915|-2.5754457848984|-2.5754457848984|-2.6227175281796|-2.6307972853221|-2.7014415203242|-2.7054905293946|-2.7272116341596
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.4389128409607|9.4389128409607|8.8732370494453|8.6544064009776|8.6544064009776|8.6544064009776|8.6544064009776|8.6544064009776|8.6544064009776|8.622118734054|8.5245761062616|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0277719344152|-9.0319688944301|-9.0905216168785|-9.1872458934148|-9.2841623623459|-9.3124025485348|-9.3348914408498|-9.3398795948882|-9.4148664856905|-9.493740124278|-9.5736003394179|-9.6190004343514|-9.7750000947851|-9.8653089610317|-9.8653089610317|9.2523072696948||9.2523072696948|9.2523072696948|9.2523072696948|9.2523072696948|9.2523072696948|9.2523072696948|9.2453408216132|9.1353788347921|-9.9234674802664|-9.9821865151594|-9.9919376536973|-9.9919376536973|-9.9919376536973|-9.9919376536973|-9.9919376536973|-10.050485735113|-10.125234029822|-10.125234029822|-10.125234029822||||-10.184149316209|-10.307943665604|-10.577159232144|-10.617954857089|-10.697171987138|-10.71296857578|-10.727742711509|-10.778047446636|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.838477762743|-10.985531180219||10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.41282965023|10.364320187012|10.364320187012|10.364320187012|10.360871469914|10.360871469914|10.360871469914|10.252635333205|10.077372389|-10.831049544898|-10.831049544898|-10.831049544898|-10.831049544898|-10.831049544898|-10.831049544898|-11.005610580011|-11.155678292959|-11.197975817487|-11.244276099077|-11.244276099077|-11.244276099077|-11.244276099077|-11.277686795913|-11.277686795913|-11.351873673027|-11.515970641844|-11.630634310323|-11.630634310323|-11.630634310323|-11.630634310323|-11.630634310323|-11.630634310323|-11.630634310323|-11.630634310323|-11.692083666952|||||||-11.692083666952|-11.692083666952|-11.711645948336|-11.711645948336|-11.847384465454|-11.951566215967|-11.951566215967|-11.951566215967|-11.951566215967|-11.951566215967|-11.951566215967|-12.046184536058|-12.245760436675|-12.383067285375|-12.606185554747|-12.652936513865|-12.652936513865|-12.652936513865||-12.793376906206|-12.793376906206|-12.793376906206|-12.928751715345|-12.972594424435|-12.972594424435|-13.098438126454|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.21277347559|-13.250303225984|-13.42422618388|-13.526918035071|-13.917131164914|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923||||||12.139460301186|11.654399845098|11.099691687659|11.099691687659|10.600768101034|-11.943762117863|-11.943762117863|-11.943762117863|-11.943762117863|||-11.943762117863|-11.981619536436|-11.981619536436|-12.103466338092|-12.226073497063|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.291806549079|-12.51346499126|-12.51346499126|-12.733294504669|-13.14532737576|-13.481474874671|-13.540132785965
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8072291023348|3.7220520457105|3.7220520457105|3.7220520457105|3.7220520457105|3.7220520457105|3.7220520457105|3.7117244756305|3.6696937521392|3.6196598300331|3.5585860049018|3.5585860049018|3.5585860049018|3.5585860049018|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215||-3.7175456445864|-3.7175456445864|-3.7175456445864|-3.7175456445864|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7341819762384|-3.7341819762384|-3.7341819762384|-3.7341819762384||||-3.7457577651513|-3.7519530925235|-3.7521701292948|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.8196826561884|-3.9257585587982||3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.6959348334172|3.6959348334172|3.6959348334172|3.6893718919598|3.677396615979|3.677396615979|3.677396615979|3.6459961165288|3.6281888257084|-3.8694250075561|-3.8694250075561|-3.8694250075561|-3.8694250075561|-3.8694250075561|-3.8771389025827|-3.9140432033693|-3.9337624991784|-3.9337624991784|-3.9337624991784|-3.9337624991784|-3.9337624991784|-3.9337624991784|-3.9337624991784|-3.9337624991784|-3.9391805689478|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|||||||-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-3.9459078854011|-4.0026753948449|-4.0357504339482|-4.0875004630911|-4.1427783945786|-4.1719759150331|-4.2160842599676|-4.2467603354769||-4.3035462815517|-4.3035462815517|-4.3035462815517|-4.3082671380035|-4.3082671380035|-4.3219635725013|-4.3421817090767|-4.4040908842901|-4.4301010270493|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.5746549459908|-4.5801721648611|-4.6118581114254|-4.6520643828138|-4.733960535551|-4.7988450818866|-4.8176055278612|-4.8334505123378|-4.8493895577591|4.1212339084235||||||4.0063709065746|3.735967614632|3.5197132119195|3.5197132119195|3.3890021906462|-3.6363286024565|-3.6363286024565|-3.6363286024565|-3.6363286024565|||-3.6363286024565|-3.6363286024565|-3.6363286024565|-3.6592539290846|-3.7013932842083|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|3.4733053550914|3.4733053550914|3.4733053550914|3.4733053550914
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||-2.9616041154914|-2.9895601240853|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9999555190058|-3.0288394645024|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0756175282654|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.5315822761373|2.510646917325|2.5023853270012|2.4982519639744|2.4982519639744|2.4982519639744|2.4982519639744|2.4958354911554|2.4897351232267|2.4897351232267|2.465873891623||2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.4476376446433|2.3929306171941|2.3877007456408|2.318556385105||||2.3078404188875|2.2525588582414|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4820631992578|-2.5945147023995||-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6192698060324|-2.6192698060324|-2.6192698060324|-2.6364108918828|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|-2.6378443205011|||||||-2.6378443205011|-2.6378443205011|-2.674313951379|-2.674313951379|-2.7425710104636|-2.7506344740846|-2.7524195380552|-2.7524195380552|-2.7524195380552|-2.7524195380552|-2.7524195380552|-2.7921328089352|-2.8307031152111|-2.8318923841429|-2.8396820225481|-2.8396820225481|-2.9257578759463|-3.0091752905615||-3.0175947538158|-3.0175947538158|-3.0175947538158|-3.0175947538158|-3.0695497052693|-3.1150552185402|-3.1833947799853|2.8590898339848|2.8590898339848|2.8590898339848|2.8590898339848|2.8590898339848|2.8590898339848|2.8590898339848|2.8517282035425|2.8517282035425|2.8517282035425|2.7846979064494|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7239658682643|2.6716288294063|2.5545874928618|2.4996263951954|2.4996263951954|2.4996263951954|2.496452347106|2.496452347106|2.4788358781805|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8694698224658|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015||||||2.3890420220957|2.231713443185|2.1507926441841|2.1314362262811|-2.2965619065143|-2.2965619065143|-2.2965619065143|-2.2965619065143|-2.2965619065143|||-2.3158033009109|-2.3158033009109|-2.3158033009109|-2.3158033009109|-2.3158033009109|-2.359818921626|-2.359818921626|-2.3792432393635|-2.4080480299619|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4619449083694|-2.4916054479158|-2.5134506216619|-2.5186720973975|-2.5186720973975
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||0.22280137474949|0.22280137474949|0.22280137474949|0.22244113368409|0.22244113368409|0.22244113368409|0.22244113368409|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22051138407858|0.2186237554514|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.2161045962047|0.21267178334256|0.20874641562457|0.20694046412304|0.20576718305432|0.20535242811269|0.20489158928865|0.20413137479438|0.20413137479438|0.20413137479438|0.20413137479438||0.20413137479438|0.20192375645388|0.2014394160677|0.2014394160677|0.2014394160677|0.2014394160677|0.20132157168664|0.20019063145891|0.19921180954658|0.19745756907687|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494||||-0.213218065494|-0.213218065494|-0.213218065494|-0.21450378515066|-0.21450378515066|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223||0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20371255190142|0.20371255190142|0.20371255190142|0.20371255190142|-0.21757764307257|-0.21757764307257|-0.21757764307257|-0.21757764307257|-0.21825293962157|-0.21850326810718|-0.21967030155924|-0.21980033636388|-0.22316704078181|-0.2240940215515|-0.2240940215515|-0.2240940215515|-0.22516002614486|-0.2270555887655|-0.2270555887655|-0.23245065538261|-0.23288961365458|-0.23404400563501|-0.23560371616327|-0.23560371616327|-0.23567079663103|-0.23824532809991|-0.24128664350569|-0.24128664350569|-0.24128664350569|-0.24128664350569|-0.24128664350569|-0.24128664350569|||||||-0.24262548245472|-0.24262548245472|-0.24352831484523|-0.24425368360509|-0.25311519842269|-0.25740578153533|-0.25803017719062|-0.25803017719062|-0.25803017719062|-0.25803017719062|-0.25803017719062|-0.26203353900018|-0.26281503724062|-0.26357226804454|-0.26552473820535|-0.26663859511181|-0.26965398782673|-0.27390222176724||-0.27390222176724|-0.27390222176724|-0.27390222176724|-0.27390222176724|-0.27472467968655|-0.27894405554342|-0.27894405554342|0.26044591719323|0.26044591719323|0.26044591719323|0.26044591719323|0.26044591719323|0.26044591719323|0.26044591719323|0.26044591719323|0.26044591719323|0.2581065717054|0.2551183985022|0.25497951200314|0.25497951200314|0.25442167112902|0.25191296846419|0.24956995646987|0.24952218047815|0.24713849882821|0.24713849882821|0.24702283826555|0.24702283826555|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.23836682859609|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847||||||0.22798928266016|0.20587696985235|0.19491886298778|0.19329872921575|0.1795027064324|-0.20464970446824|-0.21044412147335|-0.21054902221683|-0.21238780762226|||-0.21359756004447|-0.21549728939527|-0.21699698743548|-0.22177442855666|-0.22513824642841|-0.22737583535847|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23594693547675|-0.23877437916276|-0.24163820491761|-0.2458202206595|-0.24791136063948
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1141370430349|5.717020893141|5.717020893141|5.2194675075173|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746||4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.2591694156381|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.6376903558339||||3.6376903558339|3.3596561247072|3.1479511850368|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6638547253833|-3.8742830435684||-4.0225366663327|-4.0619295633529|-4.0619295633529|-4.0619295633529|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5433629868317|3.5433629868317|3.5433629868317|3.5433629868317|3.2037364639495|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|||||||-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5531980141501|-3.5690708006554|-3.5690708006554|-3.5690708006554|-3.5690708006554|-3.5690708006554|-3.6989676119148|-3.8327417639957||-3.8619353272369|-3.8732616479585|-3.9053229352807|-3.9053229352807|-3.906469903718|-3.9866331267474|-4.1773701826861|-4.2977410059567|-4.2977410059567|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.4409623281786|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3153394593322|3.3153394593322|3.3153394593322|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972||||||2.9028984540872|2.7598870986228|2.6798745519061|2.6770829234011|2.6107446813204|2.6107446813204|2.6107446813204|2.6107446813204|2.6107446813204|||2.6107446813204|2.6107446813204|2.6107446813204|2.5386050568265|2.4611248400207|2.4611248400207|2.4611248400207|2.4222836657964|2.4222836657964|2.4222836657964|2.4123255687244|2.4123255687244|2.3928376035026|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.4445886060569|-6.8162484347652|-6.8162484347652|-6.8162484347652|-6.8162484347652|-6.8886096676004|6.5176426147958|6.5176426147958|6.4557136667592|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6845536673702|-6.6933929086434|-6.7043253978874|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811||-6.8009268918329|-6.8050947560565|-6.8050947560565|-6.8212162536268|-6.9224626004569|-7.0266251497657|-7.0559875092431|-7.0559875092431|-7.0559875092431|-7.0849860864131|-7.1071687582546|-7.1071687582546|-7.1071687582546|-7.111072440625|-7.111072440625|-7.1528583849809|-7.1815093982376|-7.195875687383|-7.195875687383||||-7.2209730357841|-7.2383032607718|-7.4886701689477|-7.5507447307104|-7.594716317653|-7.6102400435335|-7.6391556675044|-7.6623950462438|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.7600893506222||7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5220333140288|7.5220333140288|7.5220333140288|7.5220333140288|7.4826517318221|7.4826517318221|7.4826517318221|7.4735020238528|7.3926924911904|-7.865463656308|-7.865463656308|-7.865463656308|-7.865463656308|-7.865463656308|-7.8955150910238|-7.9755723551489|-8.038405112373|-8.038405112373|-8.038405112373|-8.038405112373|-8.038405112373|-8.038405112373|-8.038405112373|-8.038405112373|-8.038405112373|-8.1143391705742|-8.1975987064828|-8.2374847441044|-8.2374847441044|-8.2374847441044|-8.2374847441044|-8.2374847441044|-8.2374847441044|-8.2374847441044|-8.2374847441044|||||||-8.2374847441044|-8.2374847441044|-8.2374847441044|-8.2374847441044|-8.3499829006555|-8.3834451906379|-8.3834451906379|-8.3834451906379|-8.3834451906379|-8.3834451906379|-8.3834451906379|-8.4966054484244|-8.6084507620992|-8.7166116410562|-8.8917909920291|-8.9492127431848|-9.0052360443515|-9.0324847332021||8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.5082639551094|8.3568692324989|-9.2123711732563|-9.2123711732563|-9.2123711732563|-9.2123711732563|-9.2123711732563|-9.2123711732563|-9.2123711732563|-9.2123711732563|-9.2546555146681|-9.2546555146681|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.3125657032515|-9.3125657032515|-9.4917400623455|-9.7808222003662|-9.8302744695536|-9.8302744695536|-9.8769711729543|-10.046079396833|-10.050088511163|-10.190653494391|-10.224614862373|-10.335127622739|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358||||||8.7699034093938|8.356559475166|7.9750661937201|7.9517405924757|7.5241560867054|-8.2916763526924|-8.2916763526924|-8.2916763526924|-8.2916763526924|||-8.2916763526924|-8.3503414356571|-8.3503414356571|-8.5203794598426|7.7332759395305|7.7332759395305|7.7332759395305|7.7332759395305|7.7332759395305|7.605575122227|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.278074676689|12.278074676689|11.081194540855|10.525771402646|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784||-11.336671484296|-11.381301920486|-11.420335020039|-11.494816847878|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.561382051036|-11.563733775981|-11.563733775981|-11.563733775981||||-11.69368402797|-11.69368402797|-11.767982083758|-11.883868886586|-12.013188151911|-12.056320221772|-12.132578619708|-12.177864772731|-12.304294355108|-12.397548842644|-12.440054178476|-12.511816334846|-12.511816334846|-12.511816334846|-12.511816334846|-12.511816334846|-12.517573383254|-12.557303776125||11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.926485283157|11.879983883192|11.780239421233|-12.553436072023|-12.553436072023|-12.553436072023|-12.553436072023|-12.553436072023|-12.6071516489|-12.757390496357|-12.800652909508|-12.800652909508|-12.800652909508|-12.800652909508|-12.800652909508|-12.800652909508|-12.820936699123|-12.820936699123|-12.820936699123|-12.999929979345|-13.091589056674|-13.219543283983|-13.25480625782|-13.25480625782|-13.328099396366|-13.328099396366|-13.328099396366|-13.328099396366|-13.407888574223|||||||-13.510986878718|-13.552207710836|-13.726897878221|-13.78266373693|-14.040737269311|-14.283042137257|-14.505918105911|-14.505918105911|-14.505918105911|-14.505918105911|-14.505918105911|-14.69546454093|-14.881626898946|-15.165697264342|-15.219663063319|-15.238514228697|-15.250016155105|-15.261128414849||-15.446747418429|-15.446747418429|-15.446747418429|-15.655275208184|-15.657561510224|-15.657561510224|-15.811734960497|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.844875486411|-15.919861113272|-16.159290511566|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.451043412442|-16.628937188514|-17.248263508885|-17.651802120016|-17.651802120016|-17.651802120016|-17.812002616244|-17.919371219482|-17.919371219482|-17.919371219482|-17.919371219482|-18.178190544807|-18.420211822416|-18.93098125685|-18.93098125685|-18.93098125685|-18.93098125685|-18.93098125685|15.91835297226||||||15.747615375774|14.837350888006|13.970945882524|13.933273262144|13.11474815382|-14.255777883555|-14.255777883555|-14.255777883555|-14.255777883555|||-14.255777883555|-14.255777883555|-14.255777883555|-14.455309020177|-14.6570101962|-14.964455205589|-15.252661571568|-15.252661571568|-15.615888254388|-15.615888254388|-15.615888254388|-15.615888254388|-15.699057428837|-15.699057428837|-15.699057428837|-15.699057428837|-15.699057428837|-15.730064013269|-16.22187745789|-16.22187745789|-16.22187745789
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|171.78450656443|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|-182.86517642805|-182.86517642805|-182.86517642805|-182.86517642805|-183.98185903573|-187.36095197492|-189.0837670527|-189.0837670527|-192.45640576792|-193.21595818385|-193.21595818385|-193.21595818385|-194.70551105985||-199.31724163171|-201.41109019293|-201.41109019293|-202.98842886834|-204.89991971021|-207.67935753934|-209.33039560442|-212.25433190802|-215.26369554178|-217.05855816356|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799||||202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799||202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|201.61112782754|199.27847583865|196.1432968574|195.29089275524|189.85043754759|187.67438082163|187.67438082163|187.67438082163|187.67438082163|187.67438082163|187.67438082163|187.67438082163|184.20486741004|179.41023931693|179.41023931693|179.41023931693|175.54082393857|174.4381480622|174.4381480622|174.4381480622|174.4381480622|173.32182856927|170.49981616746|-184.63858325505|-184.63858325505|-184.63858325505|-184.63858325505|-184.63858325505|-185.29897634215|||||||-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.35983961979|-186.36370594148|-186.5394529664|-186.5394529664|-188.28938106293|-189.35931781921|-192.80035574341|-194.87372697618||-199.61747523178|-200.91497051307|-202.6188576176|-203.6476118779|-204.5390157408|-205.24334946678|-207.76482816323|-210.53148021283|-211.53442785014|-214.84270585101|-215.3635528675|-217.72228496508|-217.90521091442|-217.90521091442|-217.90521091442|-217.90521091442|-217.90521091442|-217.90521091442|-217.90521091442|-220.80467736964|-221.80185675891|-225.23989202663|-225.23989202663|-225.23989202663|-225.49233714648|-225.49233714648|-226.09315418212|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|192.11982535588|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-223.69694713003|-229.9493887518|-232.16931815656|-235.81591177552|202.22776312765|202.22776312765|202.22776312765||||||189.62363322506|171.64403325463|150.04781533771|-166.02258287429|-166.02258287429|-166.02258287429|-166.02258287429|-166.02258287429|-166.02258287429|||-169.24231111737|-174.61146293451|-176.50328462178|-179.3414308501|-180.49881680285|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-190.6287460227|-192.31194643392|-194.1810518306|-195.32116381785|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211
08012|100912|/equities/shenma-indu|SHANGHAICOMP||8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.4279304806397|8.4279304806397|8.4279304806397|8.3521449106717|8.345116806099|8.345116806099|8.345116806099|8.219574398541|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524||8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|7.9804624104299|7.8274224334045|7.8274224334045|7.7088029178297|7.5836042780493|7.5836042780493|7.5836042780493|7.4862399506979|7.4862399506979|7.4408178449663||||7.4408178449663|7.4408178449663|7.4408178449663|7.4408178449663|7.4408178449663|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.7038952889401||7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.6377914029621|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.0553231183202|-7.8790350656042|-7.8790350656042|-7.9475308016671|-7.9475308016671|-7.9475308016671|-7.9694787479919|-7.9973475420035|-7.9973475420035|-7.9973475420035|-7.9973475420035|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|||||||-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0162969049406|-8.0456134076707|-8.0456134076707|-8.1934594573569|-8.426066206781|7.571203856512|7.571203856512||7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.571203856512|7.4605106393819|7.4605106393819|7.4605106393819|7.4605106393819|7.4226050458864|7.4226050458864|7.4226050458864|7.4226050458864|7.4226050458864|7.2128945017871|7.1021046798557|7.0406642553608|7.0406642553608|7.0406642553608|7.0406642553608|7.0406642553608|7.0406642553608|7.0146267278768|6.8223632291266|6.7942196571112|6.7942196571112|6.7942196571112|6.7942196571112|6.7942196571112|6.7842835775717|6.7842835775717|6.7830926170729|6.734547534561|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4467771359795|-7.4530858274427|-7.4906509183211|-7.5218341905058|-7.657593338377|-7.7167705349202|-7.8303004958094|-7.9636670723956|-8.1018523524648|6.9607198160615||||||6.6224664495749|6.3721848644993|6.1229832082083|6.0894256067596|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|||5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8799539246295|5.752726731271|-6.2016262029235|-6.2016262029235|-6.2016262029235|-6.2016262029235|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935
08013|100773|/equities/shenergy|SHANGHAICOMP||-8.5233028747718|-8.5233028747718|-8.5836698057564|-8.5857434805137|-8.6252708496763|-8.7013251011125|-8.7013251011125|-8.7013251011125|-8.7013251011125|-8.7013251011125|-8.7398055598196|-8.7953394303782|-8.8770436059616|-8.9861597762264|-9.0979551988352|-9.1077279732744|8.68085764005|8.608174939445|-8.960435155501|-8.960435155501|-8.960435155501|-8.960435155501|-8.9871500901271|-9.0007225597224|-9.0113578465604|-9.0615089366859|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.1254774481153|-9.1588642762872|8.7656251690613|8.7656251690613||8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613||||8.7656251690613|8.7656251690613|8.7656251690613|8.7623612904799|8.6420684947186|8.5921831000506|8.5921831000506|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771||8.5889024392771|8.5510027293813|8.4244470468773|-9.1915467207798|-9.1915467207798|-9.2456073170645|-9.3093858669137|-9.3093858669137|-9.3093858669137|-9.3437613855838|8.7255967856364|8.7255967856364|8.7255967856364|8.7255967856364|8.7255967856364|8.5289968650558|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-9.0586748484128|-9.1185271346297|-9.1530413874313|-9.1530413874313|-9.1530413874313|-9.1530413874313|-9.1863942301546|||||||-9.1863942301546|-9.1863942301546|-9.2818445585729|-9.2818445585729|-9.3376049887871|-9.4278947922626|-9.4509944488648|-9.5795672089806|-9.5795672089806|-9.5795672089806|-9.5906302300814|8.8963498743908|8.8963498743908|8.8963498743908|8.8963498743908|8.8963498743908|8.8963498743908|8.8963498743908||8.8963498743908|8.8431663681552|8.733342387424|8.733342387424|8.733342387424|8.6870468216319|8.5894964621221|8.557711330809|8.557711330809|8.557711330809|8.5041235461918|8.3995816459355|8.3550907494952|8.3217671052537|8.2338482058002|8.2338482058002|8.2159423470445|8.1488246520303|8.0014720581132|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8015434647721|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926||||||7.5300167055192|7.2050189940203|7.1680483366811|7.1680483366811|6.9850535686109|-7.8945288680908|-7.8945288680908|-7.8945288680908|-7.8994766366611|||-7.9883071992276|-8.0158967810072|-8.0898853228266|-8.2398726063498|-8.3870807309424|-8.5189514984695|-8.5189514984695|-8.5189514984695|-8.5616127506459|-8.5634588682612|-8.6888430608599|-8.7453814892072|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841
08014|100587|/equities/tiancheng|SHANGHAICOMP||19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.072490221801|18.068877439303|17.252087200795|16.771279686658|16.771279686658|15.420311364828|14.607567479542|14.311009044916|14.311009044916|13.866925163365|13.866925163365|13.174916977459|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.064380904113|12.034952304865|12.034952304865|12.034952304865|11.86666931697|11.86666931697|11.678521734568|11.596690237624|-12.661349993044|-12.661349993044||-12.661349993044|-12.688827603312|-12.688827603312|-12.907585984305|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.021515686566|10.945755326773|10.945755326773|10.945755326773|10.915747092125|10.915747092125|10.296940986709||||-11.227109947817|-11.227109947817|-11.256788879651|-11.258098873848|-11.34597943054|-11.34597943054|-11.34597943054|-11.377754346379|-11.455838353378|-11.700375776536|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.871933082791||-11.871933082791|-11.914979445163|-11.914979445163|-11.996643847033|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|10.699886578308|10.567096518131|10.396218245396|10.360265349013|10.360265349013|10.360265349013|10.353833837271|10.353833837271|10.353833837271|10.353833837271|10.353833837271|10.353833837271|10.353833837271|10.353833837271|10.278886214908|10.278886214908|10.278886214908|10.278886214908|10.278886214908|10.246896139408|10.246896139408|10.207155523507|10.207155523507|10.021839258636|9.8972732885256|||||||9.8972732885256|9.8972732885256|9.8972732885256|9.8972732885256|9.8972732885256|9.8972732885256|9.8972732885256|9.8972732885256|-11.138693709605|-11.138693709605|-11.138693709605|-11.138693709605|-11.138693709605|-11.138693709605|-11.138693709605|-11.138693709605|-11.138693709605|-11.140215126931||-11.435794424414|-11.533105081319|-11.550005899534|-11.550005899534|-11.612784000089|-11.711426783326|-11.751029757131|-11.802259096233|-11.802259096233|-11.976954231359|-12.127727307321|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.868687364678|10.868687364678|10.158541755787|9.2649537776114|9.2649537776114|9.2649537776114|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.552479890477|-10.742199954602|-10.777999570207|-10.953888657177|9.508033274181|9.508033274181|9.508033274181||||||8.8722589794875|8.1091764043968|7.6439838673353|7.6439838673353|7.3949815725486|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|||-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.2534123258176|-8.2676805474562|-8.3279784761317|-8.3696170301909|-8.3696170301909
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||37.56130382968|37.56130382968|36.113670481057|35.954078608984|34.471754425361|33.91942556307|33.91942556307|33.91942556307|33.91942556307|32.63325180395|32.304165992291|31.614631609951|31.211256615359|31.074728665571|29.478387706047|29.478387706047|29.478387706047|29.067651819924|27.32870755929|27.32870755929|27.261459573255|27.261459573255|27.261459573255|27.261459573255|27.160511052328|26.876678400258|26.853531233712|26.268536316193|26.268536316193|26.268536316193|26.268536316193|26.268536316193|25.85004036828|25.678630074406|25.678630074406|25.452922300657|25.336025507539|25.290707600105|25.290707600105|25.290707600105|25.290707600105|24.900548475716|24.900548475716|24.900548475716||24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|23.960053675411|23.281171102256|23.028297482855|23.028297482855|-25.909049027583|-25.909049027583||||-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-26.10338697767|-26.160781654702|-26.160781654702|-26.160781654702|-26.160781654702|-26.160781654702|-27.169202576066|-27.968001959484||-30.308336387918|-31.199707162458|-31.199707162458|-31.199707162458|-31.624674413026|-31.711859488289|-32.219289011205|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-33.062989676277|-34.685545034188|29.607936126237|29.607936126237|29.607936126237|29.607936126237|29.607936126237|29.179373032787|28.926525600462|28.706693551837|26.413355442184|26.413355442184|26.413355442184|26.413355442184|26.413355442184|26.413355442184|26.413355442184|26.413355442184|26.413355442184|||||||26.413355442184|26.413355442184|26.413355442184|26.255951453467|25.538834414239|25.232593785121|22.402544718233|22.402544718233|22.402544718233|22.402544718233|22.402544718233|22.402544718233|22.402544718233|-25.602895206265|-25.602895206265|-25.602895206265|22.812985876699|22.812985876699||22.812985876699|22.812985876699|22.812985876699|22.075239306597|22.075239306597|22.075239306597|22.075239306597|22.075239306597|21.751933236815|21.701036183809|21.527263447946|20.634736799869|20.565662836922|20.565662836922|20.431847863608|20.382245299821|20.382245299821|20.382245299821|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.560681245346|19.560681245346|19.2983725601|19.2983725601|19.059302124002|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.666823107411|-22.237806728359|-22.237806728359|-22.47889295798|19.38699655907|19.38699655907|19.38699655907||||||18.041107499783|16.734564715166|-18.431073836936|-18.431073836936|-18.431073836936|-18.431073836936|-18.431073836936|-18.46452679066|-18.622252193073|||-18.986947288093|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-19.456013696927|-19.456013696927|-19.715202694492|-19.715202694492|-19.89189082313|-20.048137195911|-20.048137195911|-20.27292930639|-20.387842815187
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||-5.3851333511033|-5.4129256818205|-5.4571398202478|-5.5168221994572|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.6281634830625|-5.7007370550534|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654||5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|4.8322162017223||||4.7214985108375|4.7214985108375|4.7214985108375|4.7214985108375|4.6917880199572|4.6917880199572|4.6403200783355|4.4883220589966|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.6955101612082|-6.0316779219299||-6.4790865142246|-6.6278740254927|-6.6798600187885|-6.7226221286574|-6.8456915179137|-6.8857682854206|-6.8972446926178|-6.8972446926178|-6.9591606201664|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1940156190437|-7.1940156190437|-7.1940156190437|-7.1940156190437|-7.1940156190437|-7.1940156190437|-7.3655728729612|-7.4890403727993|-7.4890403727993|-7.5989338005366|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.6255866889416|6.1145406436323|-7.3195270726428|-7.3195270726428|||||||-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.3195270726428|-7.5450300849528|-7.6200989692117|-7.6200989692117|-7.700863213292|-7.700863213292|-8.178181404263|6.7745975556721||6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7745975556721|6.7362192541085|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.1387631735171|6.1387631735171|5.5680703146552|5.0511892353268|5.0202162352948|5.0202162352948|5.0202162352948|5.0202162352948|4.7074624529314|4.6060695373164|4.0661883843327|-4.7122620020346|-4.7122620020346|-4.7122620020346|-4.7122620020346|-4.7391802375004|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398||||||4.0205897970815|3.8262109937292|3.6941234471645|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|||-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-4.0220369666892|-4.0750409861491|-4.1356010061818|-4.1790011704319|-4.251112388279|-4.3276178191408|-4.3276178191408
08017|100590|/equities/jinshan|SHANGHAICOMP||3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2561864813269|3.0713183173538|3.068131368359|3.0529237510982|2.7982486621343|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1831309724351|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894||2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.852797805759|2.7308864190542|-3.273948605337|-3.273948605337||||-3.273948605337|2.9590757713908|2.9590757713908|2.6011952543914|2.4207726081941|2.3991636607791|2.3991636607791|2.3518484007147|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.7247870832816|-2.8110564432678||2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.7158632772605|-2.7287369853303|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|||||||-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.7495511354941|-2.8250567716512|-2.8756186213927|-2.9006873729976|-2.925208211293|-2.9580091374342|-3.0750102088655|-3.1045252414972||-3.1045252414972|-3.1045252414972|-3.1045252414972|-3.1045252414972|-3.1233613990446|2.7107804633523|2.7107804633523|2.7107804633523|2.7107804633523|2.6511289075474|2.6511289075474|2.6511289075474|2.6511289075474|2.6511289075474|2.6346074470085|2.6346074470085|2.6346074470085|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5140711838855|2.5140711838855|2.5140711838855|2.5140711838855|2.5140711838855|2.5020771513389|2.5020771513389|2.5020771513389|2.5020771513389|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103||||||2.3353862777405|2.2237625668505|2.1587191788329|2.1587191788329|2.0915421804063|2.0915421804063|2.0915421804063|2.0915421804063|2.0915421804063|||2.0915421804063|-2.2924002037433|-2.2924002037433|-2.3164198513859|-2.3164198513859|-2.3776887253516|-2.3946541366304|-2.4096157084268|-2.4323507823725|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.478346694392|-2.478346694392|-2.4964963339899|2.2830868140297|2.2830868140297
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4117764606049|5.4117764606049|5.385307432763|5.3684841544782|5.3684841544782|5.3684841544782|5.3684841544782|5.3684841544782|5.3684841544782|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5873035872085|-5.6447817709824|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074||5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074||||5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.2898230084246|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9955123289087||-6.105385435004|-6.105385435004|-6.105385435004|-6.105385435004|-6.200983723423|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.6667748920134|-6.1631430162483|-6.1631430162483|-6.1631430162483|-6.1631430162483|-6.1793448103501|-6.1793448103501|-6.1793448103501|-6.1793448103501|-6.1793448103501|-6.1793448103501|-6.1793448103501|-6.1793448103501|-6.1793448103501|-6.2093497046611|-6.2093497046611|-6.2093497046611|-6.2093497046611|-6.267884310399|-6.267884310399|-6.267884310399|-6.267884310399|-6.267884310399|-6.267884310399|-6.267884310399|-6.267884310399|-6.267884310399|-6.3065379817337|||||||-6.4105979556342|-6.4112198744107|-6.5037901678557|-6.5037901678557|-6.5476098375383|-6.5476098375383|-6.5476098375383|-6.5476098375383|-6.5476098375383|-6.5476098375383|-6.5476098375383|-6.8051216687166|-6.9612465793781|-6.9774959015507|-7.0194400071721|-7.1260444587713|-7.5517159773515|-7.7045258300302||-7.7045258300302|-7.786695323255|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.8388839506829|6.7209820508653|6.0855358176424|5.9700396119437|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.7365816911022|-6.6395912899304|-6.6395912899304|-6.6395912899304|-6.6395912899304|-6.6812122413106|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465||||||5.7688065173307|5.4297849472009|5.0236499106049|4.9784998402727|4.7688884984268|-5.3500873983258|-5.3500873983258|-5.3500873983258|-5.3500873983258|||-5.4334306651082|-5.6188117589914|-5.6439651724688|-5.6439651724688|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7111625611565|-5.737958424597|-5.8466202609065|5.3541001595311|5.3541001595311|5.3541001595311|5.3541001595311
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||7.7506345926416|7.7506345926416|7.7506345926416|7.7506345926416|7.7506345926416|7.7068161102017|7.688637165733|7.688637165733|7.688637165733|7.688637165733|7.5790409561747|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.337148516824|-8.337148516824|7.625325972647|7.625325972647|7.625325972647|7.625325972647|7.625325972647|7.3925663148312|7.3925663148312|7.3925663148312|7.3925663148312|7.3925663148312|7.3925663148312|7.162612736832||7.162612736832|7.1284587787377|7.0505095242116|6.9988450518537|6.9988450518537|6.9988450518537|6.9988450518537|6.9988450518537|6.9176055845606|6.8373397121813|6.7287104670633|6.7007895911655|6.6820859866036|6.6820859866036|6.6239845440005|6.5999827302401|6.5016473837368|6.4796079604352|6.3412310247647||||6.3008123111976|6.2281248781695|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.8927253203586|-7.2430281591631||-7.4268435942731|-7.4268435942731|-7.4268435942731|-7.4268435942731|-7.4938075401579|-7.4938075401579|-7.4938075401579|-7.4938075401579|-7.6547862267267|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.8172994587428|-7.8465224234147|-7.8465224234147|-7.8465224234147|-7.8465224234147|-7.8465224234147|-7.8465224234147|-7.8583583531427|-7.8632200247034|-7.8632200247034|-7.9426198533839|-7.9426198533839|-7.9426198533839|-8.0548620878656|-8.0548620878656|-8.0548620878656|-8.0548620878656|-8.0548620878656|-8.0548620878656|-8.1431801781609|||||||-8.2729776949302|-8.2771975034493|-8.5102194143686|-8.6174661929247|-8.9971847329798|7.4741500400953|7.4741500400953|7.4741500400953|-8.0373799664258|-8.0373799664258|-8.0373799664258|-8.0403214947988|-8.0403214947988|-8.0403214947988|-8.0403214947988|-8.0403214947988|-8.0403214947988|-8.0403214947988||-8.0403214947988|-8.0502189564501|-8.0502189564501|-8.0502189564501|-8.0502189564501|-8.1880212810077|-8.4772456516202|7.4414085912684|7.4414085912684|7.4414085912684|7.4414085912684|7.4414085912684|7.3476763884204|7.2068629176503|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.0717964849285|7.039218633419|6.6142193294115|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.5105704479787|-7.549523028331|-7.6455810164931|6.7486199391392|6.7486199391392|6.7486199391392||||||6.3417998698583|6.0514443083196|5.8271602175401|-6.2902335185981|-6.2902335185981|-6.2902335185981|-6.2902335185981|-6.2902335185981|-6.2902335185981|||-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249
08020|100698|/equities/sz-expressway|SHANGHAICOMP||-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.639827959189|-10.654808830828|-10.728880048556|-10.728880048556|-10.728880048556|-10.728880048556|-10.728880048556|-10.728880048556|-10.752259284825|-10.752259284825|-10.787510905631|-10.847789536988|-10.902641510124|-10.902641510124|-10.912826151398|-10.912826151398|-10.912826151398|-10.912826151398|-10.970362604489|-11.011513644711|-11.062237508049|-11.115819408883|-11.163132299306|-11.306258428231|-11.430286977175|-11.552541041246|-11.583818847118|-11.583818847118|-11.583818847118|-11.583818847118|-11.658132056592|-11.674512728991||-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991||||-11.674512728991|-11.674512728991|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782||-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.96956614035|-12.173018700914|-12.173018700914|-12.173018700914|-12.173018700914|-12.245576230504|-12.349177064167|-12.349177064167|-12.349177064167|-12.349177064167|-12.349177064167|-12.392058631493|-12.392058631493|-12.392058631493|-12.392058631493|-12.392058631493|-12.392058631493|-12.392058631493|-12.398953831541|-12.404948778007|-12.484258033431|-12.484258033431|-12.548750809295|-12.548750809295|-12.548750809295|-12.548750809295|-12.548750809295|-12.670278950381|-12.757531823767|-12.862137705766|-12.862137705766|-12.889597582246|-13.13788665602|-13.210847929052|||||||-13.210847929052|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959|12.30114325959||12.147380929065|11.910423231204|11.836025767944|11.772806067623|11.710896010043|11.411551045976|11.333575655439|11.333575655439|11.333575655439|11.333575655439|11.333575655439|10.992306048581|10.990946540994|10.990946540994|10.990946540994|10.990946540994|10.956415294329|10.956415294329|10.63893383658|10.63893383658|10.63893383658|10.63893383658|10.63893383658|10.621593567134|10.39630593031|10.39630593031|10.39630593031|10.39630593031|10.39630593031|10.252562297376|10.132847164508|10.11538515978|9.9665391808626|9.8550437695315|9.8495595258028|9.8495595258028|9.8495595258028|9.721732541538|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708||||||9.4024075017819|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|||-10.160668606261|-10.160668606261|-10.160668606261|-10.180885286058|-10.180885286058|-10.180885286058|-10.180885286058|-10.207454000719|-10.207454000719|-10.207454000719|-10.207454000719|-10.397726574217|-10.550807412769|-10.832563594873|-11.280070997935|10.437999293562|10.437999293562|10.390430594369|10.390430594369|10.340478474216|10.265531599871
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.3736734435863|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931||-6.5820858125312|-6.5820858125312|-6.5820858125312|-6.5820858125312|-6.6017619376296|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485||||-6.6159093809485|-6.6437880675395|-6.663677843958|-6.663677843958|-6.663677843958|-6.663677843958|-6.6740468271351|-6.6740468271351|-6.6833851346016|-6.7248723781374|-6.7387473623253|-6.766941392896|-6.7966013622255|-6.8083898482479|-6.8083898482479|-6.8083898482479|-6.8083898482479|-6.8083898482479||6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5518546124726|6.5139502080911|6.5139502080911|6.5139502080911|6.5043890777157|6.4916533941749|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.7115961577307|-6.725106692514|-6.7340073322821|-6.7366799392928|-6.7366799392928|-6.7366799392928|-6.7366799392928|-6.7540888828954|-6.7650984970421|-6.7984429429737|-6.8188255706062|-6.8381796136597|-6.8381796136597|-6.8601995855679|-6.9004179293848|-6.9004179293848|-6.9004179293848|-6.9004179293848|-6.9004179293848|-6.9004179293848|-6.9004179293848|||||||-6.9004179293848|-6.9004179293848|-6.9004179293848|-6.9004179293848|-6.9252865969296|-6.9252865969296|-6.9252865969296|-6.9252865969296|-6.9252865969296|-6.9252865969296|-6.9252865969296|-6.951984796166|-7.0072054964961|-7.0246726785171|-7.111302909373|-7.1570032803203|-7.2627813250914|-7.2817520276867||-7.2817520276867|-7.2817520276867|-7.2817520276867|-7.2817520276867|-7.2817520276867|-7.2817520276867|-7.2817520276867|-7.3219467419345|-7.3477186116862|-7.4469096299992|-7.4532329105654|-7.5085922372913|-7.5306581007745|-7.5496202031006|-7.6051332993893|-7.6056127695614|-7.6056127695614|-7.6056127695614|-7.6056127695614|-7.6817919312113|-7.7575465637438|-7.7680450263053|-7.7680450263053|-7.7680450263053|-7.7680450263053|-7.7794942394926|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8408461239118|-7.8408461239118|-7.8408461239118|-7.8703843648984|7.0923184221844|7.0923184221844|7.0923184221844|7.0923184221844|7.0923184221844||||||6.7664650618876|6.4149611724576|6.2817421446564|6.2817421446564|6.0802690199483|-6.621131927299|-6.621131927299|-6.621131927299|-6.621131927299|||-6.6412575052044|-6.7019527273997|-6.7560584895726|-6.787842657049|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.8965087702478|-6.9205653193489|-6.9295170575264|-6.9794633951323|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.171341188669|10.124268328613|10.038075645176|10.030083823432|10.023683960337|10.023683960337|10.023213025829|10.023213025829|10.023213025829|10.023213025829|9.516903582437|9.4471148817884|9.3067942558777|8.9414379794346|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798||8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.7590199273474|8.6193453463074|8.6193453463074|8.5576058661669|-9.6313453925508||||-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-10.011495088301|-10.601661389362||-11.446290485606|-11.608655550464|-11.725624222795|-11.725624222795|-12.088471619332|-12.098302223113|-12.295890704158|-12.616545879579|-12.975606189543|-13.465117863344|-13.89124189872|-13.927491204148|-14.210708757331|-14.210708757331|-14.210708757331|-14.680231619864|-14.875409504255|-14.875409504255|-15.391889525751|-15.391889525751|-15.391889525751|-15.391889525751|-15.434877026191|12.39107814528|12.39107814528|12.076753359121|10.600281429602|10.40642351609|10.151026402375|9.0295697246106|9.0295697246106|9.0295697246106|9.0295697246106|9.0295697246106|8.6473003001248|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|||||||8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.6114186341523|8.1358071396869|8.1358071396869|8.1358071396869|8.0364524600817|7.9970849127156||7.9970849127156|7.9970849127156|7.9970849127156|7.9970849127156|7.9970849127156|7.9970849127156|7.9970849127156|7.9845390949627|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.161618336523|-9.161618336523|-9.4550877197223|-9.4550877197223|-9.4550877197223|-9.4550877197223|-9.4973192859179|8.1879048412522|8.1879048412522|8.1879048412522|8.1879048412522|8.1879048412522|8.1879048412522|8.0387828687253|7.3040290331086|7.3040290331086|7.3040290331086|7.3040290331086|7.3040290331086|7.17892111399|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324||||||6.6656212103238|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|||-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.9022056226098|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.3665630729977|5.4642546340168|-6.1175950697928|-6.1175950697928|-6.1175950697928|-6.1175950697928
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||71.896722606722|71.896722606722|71.896722606722|71.385244373816|71.301381857679|71.280425795235|71.274919889942|70.53391421108|70.53391421108|69.239904221214|68.885448253063|68.324956262505|68.324956262505|68.324956262505|68.324956262505|67.936617255648|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|66.80434610296|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-71.045393276769|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895||-71.108159324895|-71.108159324895|-71.108159324895|-71.725174450621|-71.939084079249|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153||||-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.302110401955|-74.588454476294||-78.861614694525|-79.196036687998|-79.196036687998|-79.196036687998|-80.362818999984|-80.439238755679|-80.63804585931|-81.227273278737|-81.351412143203|-82.916569115821|-83.753963870145|-84.741729174452|-84.741729174452|-84.741729174452|-84.741729174452|-84.741729174452|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736|75.893989505273|75.114184197418|75.114184197418|75.114184197418|75.114184197418|75.114184197418|75.114184197418|75.114184197418|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|||||||-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-82.821052292457|-83.830136451862|-83.830136451862|-83.830136451862|-83.830136451862|-83.830136451862|-85.827928288934|-88.039920948344||-91.315463753097|-93.10051867206|-93.656811734275|-93.656811734275|-93.741123883612|-93.741123883612|-93.741306939526|-93.741306939526|-93.741306939526|-93.741306939526|-94.287006659423|83.002914618527|83.002914618527|83.002914618527|83.002914618527|83.002914618527|81.461108452214|||||||||||81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|71.252649094698||||||62.238498027719|56.168889689884|-62.084794718419|-62.084794718419|-62.084794718419|-62.084794718419|-62.281438516681|-62.598379128147|-62.598379128147|||-64.067087589557|-65.047876184577|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|58.991833926001|58.991833926001|58.991833926001|58.991833926001|58.991833926001|58.991833926001|58.758146127903|-64.353309346368
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.6174490815762|1.5916100416319|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.7143087839244|-1.730898642447|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232||-1.7387530597049|-1.7387530597049|-1.7387530597049|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437||||1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.5904396573657|1.5904396573657|1.5843773859468|1.5448637822962|1.543181960196|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.8322432231885||-1.8681397953129|-1.8681397953129|-1.8784886641078|-1.8883207421362|-1.8900018768636|-1.8900018768636|-1.8900018768636|-1.8900018768636|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.9168929417866|-1.9168929417866|-1.9326397372815|-1.9326397372815|-1.9326397372815|-1.9326397372815|-1.9523774863982|-1.9762372188397|-1.9762372188397|-1.9762372188397|-1.9762372188397|-1.9762372188397|-1.9762372188397|-1.9762372188397|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9797513510412|-1.9858664272369|||||||-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-1.9858664272369|-2.0526293845244|-2.0897276094014|-2.0897276094014|-2.0919195535508|-2.1032439274619|-2.1691599072163|-2.2340665924488||-2.2506295230586|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.930958006826|1.8697013095168|1.8697013095168|1.860989154507|1.860989154507|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8074353430471|1.756039311908|1.7285997777133|1.7285997777133|1.7285997777133|1.5634442533551|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861||||||1.519761027448|1.413067812779|1.3198985543987|1.3198985543987|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|||-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3961215863211|-1.3961215863211|-1.3961215863211|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||33.11881901429|32.007576589297|29.302862198828|-32.77949308113|-32.77949308113|-33.227768937258|-33.305854946936|-33.632061382758|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|28.922826261061|28.872438818752|28.872438818752|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905||-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328||||-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-33.403767266956|28.334043710561||28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|26.833936286339|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586|-33.933688758961|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-34.348085325452|-35.420095145142|||||||29.622553180275|29.622553180275|29.622553180275|29.622553180275|28.880615365304|25.814573327477|25.410650390161|25.410650390161|25.410650390161|25.410650390161|25.410650390161|25.410650390161|24.131277024496|21.681418776234|19.496577765898|-21.843116814176|-21.843116814176|-21.843116814176||-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-21.843116814176|-22.068463173486|18.84865367011|18.84865367011|18.84865367011|18.84865367011|18.84865367011|18.84865367011|18.84865367011|18.84865367011|18.84865367011|18.84865367011|18.501282555039|18.028647058734|17.538542844125|17.538542844125|17.538542844125|17.538542844125|17.538542844125|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|16.800339988403|16.73893853609|16.73893853609|16.565488406732|16.284986041999|15.468873155355|14.805540043957|14.805540043957|14.805540043957|13.649489251383|12.089432442197|-14.827011758054|-14.827011758054|-14.827011758054|-14.827011758054|-14.827011758054|-14.827011758054|-14.946679784153|-15.286866295441|-15.370407170835|-15.801007874346|13.910647825481|13.910647825481|13.910647825481||||||12.650164237819|11.495737622405|-12.567831226064|-12.567831226064|-12.567831226064|-12.567831226064|-12.724256934803|-12.784699504367|-12.784699504367|||-13.002949129303|-13.002949129303|-13.002949129303|-13.002949129303|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.223135325344|-13.223135325344|-13.546261095373|-13.594735065398|-13.866927693616|-14.189364193027|-14.483182057347
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||17.394013797133|17.394013797133|17.394013797133|17.394013797133|16.756681560244|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.132549619911|15.778942903145|15.630858197171|15.630858197171|15.630858197171|15.630858197171|15.630858197171|15.630858197171|15.094842873634|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.382897217885|14.382897217885||14.149886802187|13.766591927755|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089||||-16.0860646089|-16.0860646089|-16.302294448579|-16.78477149933|-16.94752439889|-16.971839273277|-16.971839273277|-16.971839273277|-16.971839273277|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.132784279609|-17.611982778735||-18.849425797139|-18.90743914317|-18.90743914317|-19.01159880637|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|15.702604064792|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|-18.06223608477|||||||-18.06223608477|-18.06223608477|15.159580740095||||||15.159580740095|15.159580740095|15.159580740095|15.159580740095|14.950645271011|-17.688148169269|-17.688148169269|-17.688148169269|-18.304608614963|15.818080280644||15.818080280644|15.818080280644|15.818080280644|15.61064534543|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.535553394051|15.219504606163|15.145560118264|14.937845067521|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.765750582983|14.211944880276|13.806412855525|13.806412855525|12.808792555486|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.462560737847|-16.185514570099|13.82603667901|13.514485239167||||||12.50276117764|10.605846144999|10.047031923387|10.047031923387|9.3189241050054|9.0860268935417|-9.741864583831|-9.741864583831|-9.741864583831|||-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.8159604579663|-9.9455116093661|-9.9644579159447|-9.9977307040635|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||54.918602337824|54.918602337824|54.00066838263|53.028524451769|50.598913463527|46.949348750571|46.022748244883|46.022748244883|46.022748244883|46.022748244883|46.022748244883|43.42171645546|43.42171645546|43.42171645546|43.42171645546|43.42171645546|43.42171645546|43.42171645546|40.302463906606|39.752739369428|38.844709223681|36.340849460306|36.340849460306|36.340849460306|34.960388145119|31.84209670984|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|29.823729069721|28.92858731271|27.76342939802||-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185||||-31.281360542185|-31.281360542185|-32.045954822839|-32.081735557172|-32.081735557172|-32.427266242883|-32.427266242883|-32.510192152761|-32.510192152761|-32.510192152761|-32.794103671999|-33.120675897879|-33.120675897879|-33.120675897879|-33.120675897879|-33.120675897879|-33.168529563791|-34.473920881358||-38.482134672897|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.233009314587|30.974394451015|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307|-39.500537156833|-40.743374347437|33.471993704876|33.471993704876|33.471993704876|33.471993704876|33.471993704876|33.394437229457|32.509304178869|32.509304178869|-37.251079261283|-37.251079261283|-37.251079261283|-37.251079261283|-37.251079261283|-37.251079261283|-37.251079261283|-37.251079261283|-38.293977512231|||||||31.122746364419|31.122746364419|31.122746364419|30.561385569908|29.843761057697|28.39306979162|26.151743517788|25.972400619257|25.972400619257|25.248387887139|-30.661427776647|-30.661427776647|-30.661427776647|-30.661427776647|-30.661427776647|-30.661427776647|-30.661427776647|26.685118398777||26.685118398777|26.685118398777|26.491798623526|25.350332189626|-26.752553741117|-26.752553741117|-26.752553741117|-26.752553741117|-26.752553741117|-26.752553741117|-26.752553741117|-26.752553741117|-26.823255476362|-26.823255476362|-26.823255476362|-26.823255476362|-26.823255476362|-26.823255476362|-26.823255476362|-26.855910731773|-26.855910731773|-26.855910731773|-26.855910731773|-26.855910731773|-26.855910731773|-26.855910731773|-26.855910731773|-27.742122068914|-28.180135716898|-28.507372315175|-28.528192342925|-28.869102599011|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.347384626352|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569||||||23.902545967583|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|||22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|-25.348379439838|-25.348379439838|-25.348379439838|-25.348379439838|-25.348379439838|-25.779311200786|-25.867012258821|-26.066680215523|-26.41686701634|-26.528740616401|-26.84082308937|-26.970634366929
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.153801729955|67.153801729955|66.294781158013|64.252811629147|64.252811629147|63.678122421736|63.56624825424|62.75138889889|62.372657316041|60.791283414443|60.556331626127|60.556331626127|60.556331626127|60.229788122292|60.229788122292|59.437545257272|57.807457271257|57.807457271257|56.179400460631|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642||55.760046970642|55.760046970642|55.760046970642|55.760046970642|54.831162571683|53.067485838483|53.067485838483|52.662763204123|51.749181948266|50.046313826863|49.244979741411|49.244979741411|49.244979741411|49.244979741411|47.662236344935|47.662236344935|47.662236344935|47.236373623347|46.929474690177||||46.929474690177|46.929474690177|46.929474690177|45.787196745054|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-53.630099683284|-56.387889020177||-59.761542762355|-60.449804969574|-60.449804969574|-61.078672722473|-62.95019205797|-64.49354657849|-65.211720463527|-65.692465884699|-65.707740897618|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.389534727295|54.934829973269|54.934829973269|54.934829973269|54.934829973269|54.934829973269|54.934829973269|54.934829973269|54.934829973269|54.934829973269|54.934829973269|54.934829973269|52.066475204946|49.816705930332|49.816705930332|49.816705930332|49.816705930332|||||||49.816705930332|49.816705930332|49.816705930332|48.291897071842|48.207033585918|48.207033585918|47.345591703402|46.851258852173|46.851258852173|46.851258852173|-55.295871075772|-55.295871075772|-55.295871075772|-55.295871075772|-55.295871075772|-55.295871075772|-55.295871075772|-55.295871075772||-55.295871075772|-55.295871075772|-55.295871075772|-55.295871075772|-55.993743800215|-57.837493153735|-60.633326870782|-63.245525332859|-63.245525332859|-64.661696297782|-66.547994250343|-67.450549463746|-68.77352345837|-68.77352345837|-68.77352345837|-68.77352345837|-68.77352345837|-71.21169274|-72.151325995697|-73.672538944635|-73.672538944635|-73.672538944635|-73.672538944635|-74.311959745159|-74.311959745159|-75.489400123745|-77.576554218033|-81.063949283736|-81.212762351413|-81.212762351413|-81.212762351413|-88.590848599958|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-94.168086355998|-94.598982195141|-96.294982861681|-103.75664599649|89.013669509246|89.013669509246|89.013669509246|79.375187258537|70.442432355677|62.134922398235||||||||||51.616025276874|44.619470300382|44.039970069136||||||41.723298025359|41.228109942795|40.228752349896|40.228752349896|40.228752349896|40.228752349896|40.228752349896|38.980278888326|38.807598474559|||38.807598474559|38.807598474559|38.678443673515|37.73771620157|37.029684812521|36.670205838918|36.144117098649|35.857352077519|34.947348808991|34.947348808991|33.188662141421|33.188662141421|33.188662141421|32.797958367245|32.315727805847|32.315727805847|32.315727805847|32.315727805847|32.266112535017|32.266112535017|32.266112535017
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.041683247027|16.041683247027|15.939093539381|15.563757339701|15.563757339701|15.184331678695|15.184331678695|15.184331678695|15.184331678695|15.184331678695|15.184331678695|14.66814748374|14.639051454237|14.426168407523|14.017964960826|13.852183052448|13.710203537839|13.480781645132|13.472535233313|13.414329186764|13.414329186764||13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.357587699191|13.261763603705|13.200732350354|13.200732350354|13.200732350354|13.200732350354|13.200732350354|12.9374806881|12.754978974665|12.674976331222|12.457195898149||||12.039106788738|11.665118736805|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.338609562491|-14.056788879605||-14.729209376675|-14.788127299174|-14.788127299174|-14.788127299174|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.172066067264|12.782295861294|-14.607580860072|-14.607580860072|-14.607580860072|-14.607580860072|-14.607580860072|-14.607580860072|-14.753979161507|-14.907754318721|-14.909578402101|-14.909578402101|-14.909578402101|-14.909578402101|-14.909578402101|-15.232309269971|-15.44201005837|-15.45519709259|-15.45519709259|-15.45519709259|-15.45519709259|-15.45519709259|-15.45519709259|-15.45519709259|-15.45519709259|||||||-15.45519709259|-15.45519709259|-15.45519709259|-15.45519709259|-15.926329556104|-16.085366027219|-16.329019980955|-16.329019980955|-16.329019980955|-16.329019980955|-16.329019980955|-16.721689018196|-17.067825916601|-17.067825916601|-17.174907970812|-17.174907970812|-18.136009481645|-18.302296230204||-18.302296230204|-18.332550813763|-18.804877895887|-18.804877895887|-19.128752225831|-19.316006169425|-19.316006169425|-19.316006169425|-19.316006169425|-19.316006169425|-19.896673610593|-20.06341309551|-20.06341309551|-20.06341309551|-20.06341309551|-20.06341309551|-20.06341309551|-20.06341309551|-20.06341309551|-20.53823741281|-20.665819415384|-20.795354376163|-20.987060557831|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.646901105955|17.175740226982|17.175740226982|17.175740226982|17.175740226982|17.175740226982|17.175740226982|15.880266596739|15.388464812523|15.388464812523|15.388464812523|15.388464812523|15.388464812523|14.932275975199|14.932275975199|14.932275975199|14.46475083348|13.761976972|13.761976972|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|11.002780373675|11.002780373675||||||10.430311397029|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|||9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.620050570789|9.1795994381642|9.1795994381642|9.1795994381642|9.1795994381642
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.886830458785|15.85090206894|15.85090206894|15.822112388442|15.765323756445|15.765323756445|15.519649647212|15.519649647212|15.519649647212|15.518021324952|15.518021324952|15.518021324952|15.518021324952|15.518021324952|15.518021324952|15.474224324677|15.474224324677|15.45358291782|15.331203208114|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043||15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.210069993818|14.411745552315|14.007494983953|-15.409355631618|-15.409355631618|-15.409355631618||||-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.585395326381|-15.67877249162|-15.788792445198|-15.788792445198|-15.788792445198|-15.788792445198|-15.788792445198|-15.788792445198|-16.545880823152||-17.104867384188|-17.404297110496|-17.757552726465|-18.018947238611|-18.495584795568|-18.495584795568|-18.495584795568|-18.670097389454|-18.670097389454|21.171793996265|21.171793996265|21.153660097575|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|20.510961817776|20.510961817776|20.510961817776|19.513845760595|19.370555902884|19.370555902884|19.370555902884|19.328810488962|19.328810488962|19.328810488962|19.328810488962|19.328810488962|||||||19.328810488962|19.32422607756|19.32422607756|19.32422607756|19.292908681405|19.292908681405|19.292908681405|19.292908681405|19.292908681405|19.292908681405|19.292908681405|19.292908681405|19.292908681405|19.292908681405|19.292908681405|-21.868444529676|-21.868444529676|-22.220493201308||-22.458447366591|-22.458447366591|-22.458447366591|-22.458447366591|-22.458447366591|-22.458447366591|-22.458447366591|-22.466059246339|-22.466059246339|-22.466059246339|-22.813399357572|-23.088221385495|-23.515801458906|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-23.720568219439|-24.026188152383|-24.03743062345|-24.703236726144|-24.703236726144|-24.703236726144|-24.703236726144|-24.925264097164|-25.428071049529|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584||||||21.794970721572|-24.415124238302|-24.415124238302|-24.415124238302|-24.415124238302|-24.704581910559|-24.927312619364|-25.362570081459|-25.41221927486|||-25.41221927486|-25.41221927486|-25.41221927486|-25.41221927486|-25.598577540032|-26.4811975083|-26.760218788214|-27.649688059563|-28.143103940653|-28.143103940653|-28.143103940653|-28.352338004297|-28.444820589695|-28.743080559203|-28.743080559203|-28.743080559203|-28.743080559203|-28.743080559203|25.433071855777|25.433071855777|25.433071855777
08031|100729|/equities/shinva-medical|SHANGHAICOMP||15.64637827076|15.64637827076|15.578199112829|15.577461379949|15.577461379949|15.577461379949|15.420512669819|15.370569857776|15.221743646396|15.008048710042|14.881664971011|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.552926395959|-15.624918777221|14.97093160107|14.97093160107|14.97093160107|14.97093160107|14.97093160107|14.97093160107|14.935479402038|14.921061842091|14.921061842091|14.921061842091|14.921061842091|14.921061842091||14.8706245339|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.698458350576|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|-15.552296240364|-15.552296240364||||-15.650884397863|-15.87598261131|-16.026091249929|-16.156655869055|-16.156655869055|-16.216565437016|-16.216565437016|-16.216565437016|-16.240628687206|-16.275142792931|-16.311825359387|-16.352035224482|-16.352035224482|-16.352035224482|-16.352035224482|-16.352035224482|-16.466150111672|-16.839056247601||-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|||||||-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-17.030428047551|-17.048253239938|-17.050835704084|-17.345373735688|-17.444349454095|-17.444349454095|-17.608722022562||-18.145802819496|-18.404225176976|-18.435250938387|-18.62638917284|-18.690851121243|-18.690851121243|-18.692611593997|-18.699829813624|-18.699829813624|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.966133907856|-19.102371140124|-19.473746003709|-19.92377926476|-19.92377926476|-19.92377926476|-19.92377926476|-19.986518219753|-19.986518219753|-20.163879814195|-20.163879814195|-20.163879814195|-20.317089123248|-20.42746060833|-20.42746060833|-20.42746060833|18.113716706535|18.113716706535|18.113716706535||||||17.001351578259|16.039280502028|15.255221875148|-16.438690288029|-16.438690288029|-16.438690288029|-16.438690288029|-16.438690288029|-16.438690288029|||-16.610766948552|-17.010296889247|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.057306308694|-17.154230138933|-17.199144280923|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807
08032|100637|/equities/shuangliang|SHANGHAICOMP||5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0618998505804|4.864377269107|4.864377269107|4.864377269107|4.864377269107|4.4932061462653|4.4932061462653|4.4932061462653|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739||4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|-4.7493231273464|-4.7493231273464|-4.7493231273464|-4.7493231273464|-4.7493231273464||||-4.7493231273464|-4.7493231273464|-4.8209145308392|-4.8682384491913|-4.8774871297404|-4.9761589219626|-4.9761589219626|-4.9761589219626|-4.9761589219626|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.2445652525876|-5.5072945799269||-5.8581051523859|-5.9362280562382|-5.9802532146221|-6.052503818698|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.2829907079754|5.2655656197486|5.2655656197486|5.2655656197486|5.2655656197486|5.2655656197486|5.1419545268066|5.1419545268066|5.1419545268066|5.1419545268066|5.1419545268066|5.1419545268066|4.9271715851898|-5.9026204167252|-5.9026204167252|||||||-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9026204167252|-5.9556893042331|-6.0183200870038|-6.0183200870038|-6.1948000627624||-6.494222424413|-6.667469234362|-6.7521989775646|-6.7521989775646|-6.7521989775646|-6.7521989775646|-6.7521989775646|-6.8657768780377|-6.9469744424452|-7.0738603782245|-7.242067066783|-7.3656299025419|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.7142117093303|-8.0222207293514|-8.0222207293514|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.3977793469425|5.3039249390727|5.3039249390727|4.6171390712665|4.0099709250371|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8848769013424|-5.00652992111|-5.0422554477669|-5.1169505367253|4.4279963381532|4.4279963381532|4.4279963381532||||||4.0383293769363|3.6892546174265|3.4703314865984|-3.9186103376704|-3.9186103376704|-3.9186103376704|-3.9474146824747|-3.9474146824747|-3.9474146824747|||-4.0211633055416|-4.0211633055416|-4.0211633055416|-4.0211633055416|-4.0674035912319|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.1797015995958|-4.1797015995958|-4.1797015995958|-4.2696685229384|-4.3240761662681|-4.4273069065101|-4.5208964260957|-4.5433268792573
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.4807546019858|6.4319495757759|6.4021661900084|6.3173658286839|6.3173658286839|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523||6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3071571271269|6.3046189856362|6.2041852163262|6.2041852163262|6.2041852163262|6.2041852163262|6.173539127132|6.1617101179458|6.1335666695013|6.0989632914215|-6.4789166650333||||-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4793516751968|-6.7248353027462||-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8208676351519|-6.8592975154421|-6.8735218500107|-6.8735218500107|-6.8735218500107|-6.8946568434878|-6.8946568434878|-6.9264285350341|-6.9264285350341|-6.9754758173115|-7.0210841821175|-7.1012046785863|-7.1172105265855|-7.1172105265855|-7.1172105265855|-7.1172105265855|-7.1172105265855|-7.1172105265855|-7.1172105265855|-7.1172105265855|-7.1313650293799|||||||-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.1313650293799|-7.2772404562127|-7.2772404562127|-7.2772404562127|-7.2772404562127|-7.2772404562127|-7.6374893597642|-7.7963995150096||-7.7963995150096|-7.7963995150096|-7.7963995150096|-7.7963995150096|-7.9476662136191|-8.0724068987231|-8.0847625107568|-8.0847625107568|-8.0847625107568|-8.2130692370513|-8.4617436073201|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|6.8237530630612|6.8237530630612|6.6568395703763|6.6568395703763|6.6568395703763|6.6568395703763|6.5759329365062|6.4454808021438|6.3649786870625|6.2349761769669|6.2250114670791|6.2250114670791|6.2250114670791|6.2250114670791|6.2250114670791|6.2250114670791|6.2166790952725|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0479529230169|-7.0527254043213|-7.1352506410404|6.3643311002861|6.3643311002861|6.3643311002861|6.3643311002861|6.3643311002861||||||5.9325898465195|5.6728777418179|5.4965158256536|5.4965158256536|5.361684087542|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|||-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.8913539840955|-5.934282112362|-5.9419269756477|-5.9419269756477|-5.9419269756477
08034|100940|/equities/changhong-elec|SHANGHAICOMP||9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.4680376255625|9.3555975715444|9.3412931279545|9.3412931279545|9.3408814355405|9.3407798368587|9.3407798368587|9.3162938355694|9.3162938355694|9.3162938355694|9.3162938355694|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.9032092385193|-10.070232211738|-10.108036212556|-10.217262352431|-10.243069477572|-10.369521003845|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289||9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.6986888878664|9.6868766141292|9.600897532966|9.600897532966|9.4598856836184||||9.0804283254262|8.9671430182585|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.581318264264||-11.309242227628|-11.450824979228|-11.616472459813|-11.783302811539|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|9.955557182379|9.7521077827998|9.7521077827998|9.5273417583646|8.475935365485|-9.8304040142807|-9.8304040142807|||||||-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-9.8304040142807|-10.196103758843|-10.196103758843|-10.196103758843|-10.256226163474|-10.33913967937|-10.782933212317|-11.176592642507||-11.749547329701|-12.077775435834|-12.077775435834|-12.077775435834|-12.077775435834|-12.077775435834|-12.077775435834|-12.091698052447|-12.091698052447|-12.126330669237|-12.231478964303|-12.279421209201|-12.591023576375|-12.862248566544|-12.995275818414|-13.237501222786|-13.237501222786|-13.47722385426|-13.605249224986|-13.716248818078|-13.716248818078|-13.716248818078|-13.716248818078|-14.093609513882|-14.192899534043|-14.69433235784|-15.102591669776|-15.308684898033|-15.308684898033|-15.308684898033|-15.308684898033|-16.051872280587|-16.659213265947|-16.659213265947|-16.659213265947|-16.659213265947|-16.674681090836|13.231338852336|13.231338852336|13.231338852336|13.231338852336|13.231338852336|13.231338852336|13.231338852336|12.123709963086|11.107455887532|9.6210621354049|9.2168051103832|9.2168051103832|9.2103385770852|8.7748214762006|7.7698012502761|6.5270011327632|5.8183345156652|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375||||||5.0245657875181|4.6728508686623|4.5402480407508|4.5402480407508|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|||4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.409015383873|4.409015383873|4.409015383873|4.409015383873|4.1155163718678|4.1155163718678
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||-16.313850749691|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.673807052518|-16.836453441939|-16.863401327982|-16.863401327982|-16.863401327982|-16.863401327982|-16.982668782224|-17.034632048065|-17.091854370745|-17.091854370745|-17.091854370745|-17.148727722866|-17.175808398704|-17.354232223807|-17.491368832388||16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.508076111673|16.375958639161|16.375958639161|16.362175841879|16.302037071443|16.302037071443|16.302037071443|16.302037071443|16.131708594667|16.095231343758|16.00510086426||||16.00510086426|15.924556672671|15.895061850657|15.767290936697|15.718657134626|15.708712134653|15.708712134653|15.641346756941|15.633162728422|15.616872016752|15.616872016752|15.616872016752|15.616872016752|15.616872016752|15.605413640168|15.585459723105|15.536282354408|15.536282354408||15.536282354408|15.35809199657|15.315113613217|15.315113613217|15.155126012264|15.11268701487|15.11268701487|14.940207533629|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.81060324538|-15.936459209661|-15.936459209661|-15.936459209661|-15.936459209661|-16.195928004952|-16.195928004952|-16.195928004952|-16.195928004952|-16.195928004952|-16.195928004952|-16.337141835658|-16.401996485687|-16.401996485687|-16.401996485687|-16.401996485687|-16.401996485687|-16.401996485687|-16.401996485687|||||||-16.401996485687|-16.401996485687|-16.57832963411|-16.718937190042|-16.718937190042|-16.718937190042|-16.718937190042|-16.782554693164|-16.782554693164|-16.782554693164|-16.86561655462|-17.142351356482|-17.280681573444|-17.280681573444|-17.280681573444|-17.551313465496|16.341259878269|16.341259878269||16.341259878269|16.341259878269|16.341259878269|16.341259878269|16.341259878269|16.330563728076|16.330563728076|16.330563728076|16.330563728076|16.330563728076|16.301181996378|16.204593335078|16.204593335078|16.204593335078|16.204593335078|16.204593335078|16.204593335078|16.204593335078|16.204593335078|16.204593335078|16.204593335078|-17.513279960864|-17.513279960864|-17.559198748528|-17.677998740871|-17.783887235544|-17.854368707385|-17.854368707385|-17.854368707385|-17.854368707385|-17.857077091763|-17.979415550435|-17.979415550435|-18.04136569832|-18.04136569832|-18.04136569832|-18.18373857973|-18.224060229289|-18.224060229289|-18.248956234176|-18.25261910882|-18.25261910882|-18.25261910882|-18.25261910882|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827||||||16.764541948827|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|||-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.918530139992|-19.049234931937|-19.049234931937|-19.184705382443|-19.31858550845|-19.31858550845|-19.31858550845|-19.425095153499|-19.562677659332|-19.562677659332
08036|101065|/equities/em-technology|SHANGHAICOMP||14.784343749925|14.784343749925|14.637603581664|14.385670358071|13.672412004879|13.381485902304|13.381485902304|13.381485902304|13.381485902304|13.381485902304|13.282206123664|11.928562660564|11.286180305866|11.228534010149|10.580593033076|10.343097407142|10.343097407142|10.343097407142|10.002404491744|10.002404491744|9.1493380253425|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996||8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8888215881775|8.8888215881775|8.8888215881775|8.8888215881775|8.6892463743896|8.4863842924669|8.4676492435219|8.2496106075449|8.1195671213118||||-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.6813302715067||8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869|8.5065888668089|8.5065888668089|8.2839877103202|7.9060981510339|7.7023307215569|7.5981452610093|7.3740500505321|7.3316462308608|7.3316462308608|7.3316462308608|7.2957980640684|7.2957980640684|7.2797749846019|7.1659729902296|7.1659729902296|||||||7.1659729902296|7.1659729902296|7.1659729902296|7.0983031794262|6.9725595629692|6.9589547488955|6.8255055054323|6.6638951151787|6.651326829232|6.651326829232|-7.6101520046319|-7.6101520046319|-7.6101520046319|-7.6101520046319|-7.6929466707536|-7.7977182846409|-7.9391317346739|-8.1351461652304||-8.3712736504371|-8.4212597613874|-8.4212597613874|-8.4212597613874|-8.4402887297276|-8.5380984095074|-8.6684427556436|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.7886551836202|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9674452316361|-8.9674452316361|-9.1443837231615|7.8785064545543|7.8785064545543|7.8785064545543||||||7.4572291735445|6.8869216048756|6.468801613653|6.4653350468083|6.2236058199876|6.2236058199876|6.2236058199876|6.2236058199876|6.1909613871599|||6.1909613871599|6.1909613871599|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.0685772892725|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8731278132041|-6.9782293999707
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||-5.9448930503552|-6.0193257068732|-6.0625839205957|-6.0839824116204|-6.1160914540262|-6.1684352689287|-6.2465943819176|-6.3343210385512|-6.3343210385512|-6.3343210385512|-6.3343210385512|-6.3559120679642|-6.3865689728818|-6.4284099709283|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751764327818|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305||6.0043309775305|5.9025899930477|5.8017667182817|5.7564925999037|5.7564925999037|5.7564925999037|5.7564925999037|5.6661029226904|5.5662251454067|5.5171333645531|5.5171333645531|5.5171333645531|5.3551482199241|5.2947508786698|5.2947508786698|5.277099844676|5.277099844676|5.2692053686585|5.2692053686585||||5.2692053686585|5.2692053686585|5.2285613363546|5.2186946333327|5.2186946333327|5.2186946333327|5.2186946333327|5.1560077975859|5.1560077975859|5.1560077975859|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838||5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|4.8149880877143|4.8105426354548|4.8017139747562|4.7537259632692|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9633821169913|-4.9665358243585|-4.978928373721|-5.001031820936|-5.0222573202661|-5.0497496309338|-5.0497496309338|-5.0497496309338|-5.0537647453426|-5.0537647453426|-5.0560677718084|-5.0560677718084|-5.1178530797871|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|||||||-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1305480468969|-5.1894411203315|-5.1894411203315|-5.1894411203315|-5.1894411203315|-5.1894411203315|-5.1894411203315|-5.1894411203315|-5.2527125805671|-5.3304871434004|-5.3304871434004|-5.3304871434004|-5.3304871434004|-5.3862967164103|-5.3862967164103||-5.3862967164103|-5.3862967164103|-5.3862967164103|-5.3862967164103|-5.3862967164103|-5.3862967164103|-5.3862967164103|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247||||||4.5105378699592|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.9062101971197|-4.9062101971197|||-4.9469878893193|-4.9469878893193|-4.9977643733881|-5.034182496166|-5.079647350417|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.5969030004588|4.5754479944538|4.5683906631219|4.5683906631219|-5.1041971044402
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||9.0863182453971|9.0863182453971|9.0863182453971|9.0863182453971|9.084242757676|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|9.0516543400116|8.65350469084|-9.9166619674871|-9.9305435577305|-9.9305435577305|-9.9305435577305|-10.004493333595|-10.030423284186|-10.030423284186|-10.049360404837|-10.049360404837|-10.049360404837|-10.049360404837|-10.120956088026|-10.413457765534|-10.455770427082|-10.455770427082|-10.455770427082|-10.594018174647|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971||11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|11.066655079971|10.91683861111|10.741282531931|10.741282531931|10.740869492639|10.489854832875||||-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.61954436119|-11.927272105831|-12.476413012233||-13.232681487099|-13.37353491573|-13.441149232437|-13.474610908881|-13.697345106751|-13.772688886797|-13.772688886797|-13.772688886797|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.568362385718|12.24339842699|12.24339842699|12.24339842699|12.24339842699|12.24339842699|12.24339842699|12.24339842699|12.24339842699|12.24339842699|11.930998059357|11.667775547334|11.541972491286|-12.566991161599|-12.566991161599|||||||-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.566991161599|-12.903879032416|-12.922576115956|-12.922576115956|-12.922576115956|-12.922576115956|-13.167306818818|-13.52811899699||-14.000687604891|-14.077145592883|-14.077145592883|-14.077145592883|-14.077145592883|-14.271272783494|-14.573170019805|-14.573170019805|-14.573170019805|-14.573170019805|-14.573170019805|-14.961038280525|-14.961038280525|-14.961038280525|-14.961038280525|-14.961038280525|-14.961038280525|-14.961038280525|-14.961038280525|-14.961038280525|-15.200381371271|-15.200381371271|-15.200381371271|-15.316644246798|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|12.264705363051|12.236895233543|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025||||||11.39590757284|10.639341650113|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|||-12.005458698357|-12.301065031781|-12.441739259047|-12.534154823403|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347
08039|100806|/equities/gold-summit|SHANGHAICOMP||-10.701319549621|-10.903688640661|-11.149653879876|-11.360726692141|-11.529140898322|-11.948489662381|10.344952948011|10.344952948011|10.344952948011|8.9510583161392|8.2742698986195|8.2742698986195|8.2328634476542|8.2328634476542|8.1398485739893|7.9577759675855|7.9577759675855|7.8325290075799|7.8095444049322|7.8095444049322|7.8095444049322|7.8095444049322|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.8325627384555|-8.9150699573503|-8.979521667267|-9.0063847486192|-9.0063847486192|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333||7.901976231333|7.901976231333|7.0938625640299|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|6.9345803686929|6.9345803686929|6.9345803686929|6.8700893398736||||6.780789416098|6.780789416098|6.3542106339925|6.2176670230457|6.2176670230457|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.4783887466793||-7.7670986741786|-7.8539626766795|-7.8539626766795|-7.8539626766795|-8.067180758224|-8.1740898881864|-8.2256663712101|-8.2256663712101|-8.4112960135757|-8.6169956034884|-8.8605506493499|-8.8953093837134|-8.8953093837134|-8.9938388486988|-8.9938388486988|-9.0653764031868|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.4974497260032|-9.7938268801392|-9.7938268801392|-9.7938268801392|8.7639172875807|8.7639172875807|8.4771303428462|8.1145894012242|7.1473211934599|6.3759123937325|-6.925186538331|-6.925186538331|-6.925186538331|-6.925186538331|-6.925186538331|-6.925186538331|-6.925186538331|-6.925186538331|||||||-6.925186538331|-6.925186538331|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.0390357911779|-7.348373115084|-7.5526367426156||-7.7180697947665|-7.7180697947665|-7.7944071064668|-7.7944071064668|-8.1121191989798|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|7.0442229649779|-8.2417754894671|-8.2417754894671|-8.2417754894671|-8.2417754894671|-8.2417754894671|-8.2417754894671|-8.2417754894671|-8.2417754894671|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.603924796874|-8.9076944169012|-9.2035493383371|-9.2267215527388|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.3706752407011|7.2268612768316|6.5759571554554|5.8055078191109|5.3830040914841|5.3830040914841|5.3830040914841|5.3830040914841|5.3830040914841||||||5.1527820144568|4.9403135019844|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|||4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253
08040|101156|/equities/hebang-corp|SHANGHAICOMP||1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.7760245266812|1.7760245266812|1.7478050195792|1.7242277489347|1.7207658930265|1.7207658930265|1.7207658930265|1.7207658930265|1.7207658930265|1.7180732470578|1.7123036430749|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188||-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188||||-1.813929347188|-1.8149214430989|-1.8282460685506|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8319208115374|-1.8319208115374|-1.834588586202|-1.834588586202|-1.834588586202|-1.834588586202|-1.834588586202|-1.834588586202|-1.8689872610467||-1.9360969516852|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9452983944877|-1.9452983944877|-1.9452983944877|-1.9452983944877|-1.9503315520799|-1.9609239446361|-1.9721377146729|-1.9929307845443|-2.0010342098175|-2.0079037438507|-2.0079037438507|-2.0079037438507|-2.0079037438507|-2.0079037438507|-2.0115597259861|-2.025621918822|-2.0497854822286|-2.0497854822286|-2.0497854822286|-2.0497854822286|-2.0497854822286|-2.0497854822286|-2.0497854822286|-2.0497854822286|-2.0497854822286|-2.0516811808055|||||||-2.0516811808055|-2.0516811808055|-2.0516811808055|-2.0516811808055|-2.0749114922616|-2.0749114922616|-2.0749114922616|-2.0749114922616|-2.0749114922616|-2.0749114922616|-2.0749114922616|-2.1043461552299|-2.1309401250588|-2.1427112196008|-2.1674569286814|-2.1821743093056|-2.1879714354456|-2.2255238277582||-2.2778042271035|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0480430179091|2.0450477261512|2.0222753704884|2.0186392268978|2.0090435700773|1.977826074004|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9596783112652|1.9296424467439|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1915216871359|-2.1961351907097|-2.201833537312|-2.201833537312|-2.2298150626505|1.9966449720266|1.9966449720266|1.9966449720266|1.9966449720266|1.9966449720266||||||1.8529389415187|1.7282654746818|1.6525171911769|1.641685801088|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|||-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.295556504218|-15.295934108413|-15.295934108413|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.684282146219|-15.919757933886|-16.114175261691|-16.138796734754|-16.138796734754|-16.455884853937|14.256439861917|14.256439861917|14.256439861917|14.256439861917|12.006781429566|12.006781429566|12.006781429566||12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|11.985868341963|11.827124320977|11.827124320977|11.827124320977|11.720138456549|11.689042676517|11.478381012356|11.158756678277|-12.524114387875|-12.524114387875||||-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.93345993718|-13.619955684968||-13.697169449425|-13.697169449425|-13.697169449425|-13.697169449425|-14.177966173596|-14.436722470827|-14.436722470827|-14.436722470827|-14.466358451388|12.723277995828|12.723277995828|12.723277995828|12.723277995828|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|||||||-13.900732257324|-13.900732257324|-13.92238565428|-13.92238565428|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-13.976753401578|-14.933615022037|-15.293460639687||-15.853289586936|-15.94442389424|-15.94442389424|-15.94442389424|-15.94442389424|-16.776582219152|-17.661936065304|-17.661936065304|-17.661936065304|-17.661936065304|-17.661936065304|-17.661936065304|-17.661936065304|-17.661936065304|-17.661936065304|-17.831957854297|-17.831957854297|-17.916038143953|-17.916038143953|-17.916038143953|-17.916038143953|-17.916038143953|-17.916038143953|-18.104861980996|-18.104861980996|-18.723735233503|-19.028040193139|-19.551830228381|-19.551830228381|-19.551830228381|-19.682589301591|-19.72702399537|-19.72702399537|16.639669469546|16.639669469546|16.639669469546|16.639669469546|16.639669469546|16.639669469546|16.639669469546|13.977410585296|13.015563832842|13.015563832842|13.015563832842|13.015563832842|12.926182388291|12.360202549813|12.035780322681|12.023226033893|12.023226033893|12.023226033893|12.023226033893|12.023226033893|12.023226033893|10.942472894155|-13.428551659217|-13.428551659217|-13.493946165101|11.457001281842|11.457001281842|11.457001281842||||||10.830001222937|10.137779513828|-11.418254709234|-11.418254709234|-11.418254709234|-11.418254709234|-11.418254709234|-11.418254709234|-11.474726729912|||-11.622474146466|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761
08042|100383|/equities/sc-langsha|SHANGHAICOMP||18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|17.908340770739|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.456576973546|-19.686752167398|-20.03083657231|-20.366711380624|-20.366711380624|-20.495790855248|-20.849766616644|-20.943909974527|-20.943909974527|-21.03045468378|-21.047171222368|-21.269079644591|-21.273987378493|-21.273987378493||-21.733319589182|-22.50912865107|-22.50912865107|-22.50912865107|-23.758475922929|-26.12589502848|23.334104055992|20.929004557521|18.716672773263|15.825191148013|15.348261224745|15.348261224745|15.152587422289|15.152587422289|15.152587422289|15.137875036572|14.912639251655|14.709599034991|14.360109983778||||14.180121831205|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.452335709105|-15.759817566883||-15.991602554114|-15.991602554114|-15.991602554114|-15.991602554114|-16.141276908539|-16.141276908539|-16.141276908539|-16.141276908539|-16.380307330713|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.756611099288|14.304568121218|14.190844087516|14.190844087516|14.190844087516|14.190844087516|14.043366080169|14.043366080169|14.043366080169|13.848740345509|13.805267393888|13.761408236624|13.745764149664|13.745764149664|13.745764149664|13.745764149664|13.745764149664|||||||13.745764149664|13.745764149664|13.745764149664|13.745764149664|13.745764149664|13.745764149664|13.745764149664|13.745764149664|13.706404780279|-15.519943518647|-15.519943518647|-15.519943518647|-15.519943518647|-15.519943518647|-15.519943518647|-15.519943518647|-16.036048407034|-16.292837360116||-16.292837360116|-16.430374439792|-16.699491765867|-16.699491765867|-16.699491765867|-17.057768374428|-17.618631448729|15.262665932223|15.262665932223|15.262665932223|15.262665932223|15.262665932223|14.909073821753|14.607860132555|14.495321304833|14.495321304833|14.468906880735|14.468906880735|14.468906880735|14.468906880735|14.468906880735|14.119896572297|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848282876835|13.684203058731|13.304670022871|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.180152262168|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912||||||11.996138084066|11.478486471852|11.101096609655|-12.084527434661|-12.084527434661|-12.084527434661|-12.084527434661|-12.084527434661|-12.084527434661|||-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||-10.949081821989|-11.060091040478|-11.193630751692|-11.193630751692|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|9.8480756804119|9.6811956349093|9.6543769943222|9.6543769943222|-10.638274677681|-10.638274677681|-10.638274677681|-10.638274677681|-10.638274677681|-10.638274677681|-10.719749777501|-10.930832855111|-11.150925521724|-11.326583840972|-11.385648544768|-11.592387685223|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436||10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436||||10.377067040436|10.377067040436|10.377067040436|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963||10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.093512720804|9.7444592526009|9.6082875519384|9.4569865100239|9.2405404374174|9.0831829225482|9.0831829225482|9.0831829225482|8.8713143838182|8.6220158485059|8.4987377245572|8.4987377245572|8.4987377245572|8.4987377245572|8.4763747938636|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.4725802024528|8.2812000999103|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|||||||-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-8.8824114003879|-9.137679806363|-9.2010861804595|-9.2010861804595|-9.2144273272403|-9.2144273272403|-9.4293631967845|-9.6754039059019||-9.966559331719|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.8749133834069|8.7260144826245|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.6037358145976|8.6037358145976|8.5863390890611|8.5863390890611|8.5863390890611|8.5863390890611|8.5863390890611|8.5863390890611|8.2375991573878|7.9473327785673|7.8970364274515|7.8970364274515|7.8970364274515|7.8970364274515|7.6739296054325|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964||||||7.3177590032316|6.9219543028647|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|||-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.819348547654|-7.8275293452709|-7.8275293452709|-7.9455881232651|-8.0298054456264|-8.0298054456264|-8.0298054456264|-8.1181170410084|-8.2651301695425|-8.3923666293443|-8.4631853164369|-8.6496504480237|-8.77016707864|-9.0740746812312|-9.1346477143268|-9.1346477143268
08045|100306|/equities/sichuan-road|SHANGHAICOMP||-8.9576116912508|-9.0501239954259|-9.119582301911|-9.1523137959466|-9.2670151825994|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.3508602529326|-9.3542891508517|-9.4064321524762|-9.4543694397767|-9.5165218667807|-10.036135284616|-10.101368338265|-10.101368338265|-10.101368338265|-10.101368338265|-10.101368338265|-10.302704767662|9.5296131036583|9.5296131036583|9.5296131036583|9.5296131036583|9.4473476831453|9.372608973399|9.3003281969963|9.3003281969963|9.3003281969963|9.2681422652071|9.2029355832013|9.0993731626837|8.9665257278382|8.9014910816363|8.9014910816363|8.9014910816363|8.9014910816363|8.9014910816363|8.8049897219529|8.764313765431|8.764313765431||8.764313765431|8.7503876637831|8.7503876637831|8.7013963049678|8.7013963049678|8.7013963049678|8.6909965217144|8.6161069009073|8.6078966031878|8.5473416335308|8.5473416335308|8.530935182276|8.4966485820467|8.4966485820467|8.3779432864382|8.3321591054283|8.1690653336139|8.0734060088895|8.0627314925714||||8.0627314925714|8.0627314925714|7.9907802093819|7.9907802093819|7.8203108033422|7.8075249352814|7.8075249352814|7.8075249352814|7.8075249352814|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862||7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.697891866858|7.6465465886672|7.5344958684267|7.38555128281|7.325680593707|7.325680593707|7.1824228013642|6.9826921053603|6.9510526484427|6.9510526484427|6.9510526484427|6.9510526484427|6.9402501075573|6.9402501075573|6.9319446052785|6.8032716607247|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|||||||-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.3084148857558|-7.4487945474479|-7.5092523349771|-7.5092523349771|-7.5829033645959|-7.5829033645959|-7.5829033645959|-7.5829033645959|-7.6419237270339|-7.6419237270339|-7.6419237270339|-7.6419237270339|-7.6419237270339|-7.6419237270339|-7.7093600580409||-7.790399823952|-7.7943330720269|-7.8020369692206|-7.8144855149984|-7.9505396295917|-7.9565645172685|-7.9565645172685|-7.9565645172685|-7.9565645172685|-7.9565645172685|-7.9565645172685|-7.9565645172685|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-7.9822265583322|-8.020251825788|-8.0991685427321|-8.1296318942853|-8.2457019945591|-8.3018911834788|-8.3098790111621|-8.4759763283288|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5712745708432|-8.5712745708432|-8.5712745708432|-8.7398077625914|-8.7398077625914|-8.7398077625914|-8.8931195094502|7.5702455454119|7.5702455454119|7.5702455454119|7.5702455454119|7.5702455454119|6.8991616757984|6.6056110855691|6.6056110855691|6.6056110855691|6.6056110855691|6.6056110855691|6.6056110855691||||||6.1779010822102|5.8815567283415|5.6106187534093|5.5495761447217|5.3428626913788|5.2226716605073|-5.765725075597|-5.765725075597|-5.765725075597|||-5.765725075597|-5.765725075597|-5.765725075597|-5.765725075597|-5.8685834003758|-5.9024373863732|-5.9024373863732|-5.9024373863732|-5.9024373863732|-6.0138194400508|-6.0469993346069|-6.0469993346069|-6.1355549751756|-6.1610492039771|-6.1610492039771|-6.1610492039771|-6.207832288858|-6.257591512597|-6.3278795379139|-6.4165325581738|-6.5161474744157
08046|101159|/equities/star-cable|SHANGHAICOMP||-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.7224702203631|-8.8955228156911|-9.0928028763518|-9.0935221293808|-9.0935221293808|-9.3016912781796|-9.6202126171414|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956||8.9078337447318|8.9078337447318|7.9531492940224|7.7046094196413|6.8962332161901|6.1513704097533|5.1693001098394|5.1175559435685|5.106728835724|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219||||5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0343702213619|4.9870778870421|4.8139755540245|4.6871951744681|4.6266606057286|-5.5047184713293|-5.5047184713293|-5.5047184713293|-5.5047184713293|-5.5047184713293|-5.6903814143074||4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.6664560051856|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|-5.2685915612485|||||||-5.2685915612485|-5.2685915612485|-5.3019245561953|-5.3019245561953|-5.3019245561953|-5.3019245561953|-5.3019245561953|-5.3019245561953|-5.3019245561953|-5.3019245561953|-5.3019245561953|-5.5360271331332|-5.8155855201639|-5.8500950096887|-5.8951058386478|-5.9601174724006|4.6183460994237|4.6183460994237||4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.6183460994237|4.5081622648761|4.3374025610339|4.1915584435343|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1154988878355|3.8488876414945|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7357824937514|3.7280919437068|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6226314689495|3.5101460379338|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971||||||3.2857958202811|3.1364397478603|3.0193775442466|-3.2984031964971|-3.2984031964971|-3.2984031964971|-3.2984031964971|-3.2984031964971|-3.2984031964971|||-3.3393112763087|-3.3393112763087|-3.3393112763087|-3.3393112763087|-3.3393112763087|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.4651561412964|-3.4651561412964|3.0651265854367|3.0651265854367|3.0651265854367
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-44.575723921126|-45.250803721023|-45.43006574675|-45.43006574675|-45.571183756154|-45.858634417987|-45.858634417987|-45.858634417987|-46.142371329705||-46.955414623066|-47.046571777976|-47.096118606053|-47.096118606053|-47.096118606053|-47.500688196246|-48.024652296773|-48.3946145447|-48.405510491293|-48.405510491293|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154||||-48.622025003154|-48.622025003154|-49.592249435539|-50.403054707972|-50.40488268236|-50.40488268236|-50.790979876559|-51.121860244027|-51.121860244027|-51.121860244027|-51.121860244027|-51.821734198263|-51.821734198263|-51.821734198263|-51.821734198263|-51.821734198263|-51.821734198263|-52.039151041961||47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|45.146851710167|45.146851710167|45.146851710167|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.767597208503|44.153994677335|-49.479743836486|-49.479743836486|-49.479743836486|-49.479743836486|-49.479743836486|-49.84416121704|||||||-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-50.543113197587|-51.505681635828|-51.529298978935|-51.529298978935|-51.726999501266|-52.106109437984|-55.135676288651|-56.979638523577||52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|52.097970187448|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.718117914153|50.718117914153|50.718117914153|44.73735322947|42.768170144765|41.525746427872|41.282493894738|37.638327829752|-45.376879983585|-45.376879983585|-46.680457830321|-46.680457830321|-46.680457830321|-46.89550839518|-46.927921204731|-46.927921204731|-46.927921204731|-46.927921204731|-46.927921204731|-47.518248563524|-48.464165799614|-48.677961050135|-48.802178156224|42.799110820309|42.799110820309|42.799110820309||||||40.65901165805|36.340013724806|32.009460906455|31.960512669295|31.627791439394|31.04643422906|30.3021509575|-33.291605263684|-33.291605263684|||-33.759561518534|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.946822502807|-35.305955006991|-35.305955006991|-35.593282569685|-36.312536307218|-36.80504064653|-37.460044543982|-37.867272554769
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.094360004204|11.094360004204|11.034845019201|11.019272063418|10.964191090447|10.902434335133|10.872282977158|10.872282977158|10.872282977158|10.850593413255|10.850593413255|10.850593413255|10.751215340188|10.688572275959|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307||10.685551213307|10.685551213307|10.685551213307|10.657731711748|10.657731711748|10.657731711748|10.657731711748|10.657731711748|10.640813019411|-11.859305278587|-11.859305278587|-12.390894934124|-12.505993786329|-12.697771274242|-12.80307914062|-12.821198742077|-12.843554276542|-12.85710358217|-12.85710358217||||-13.116226085851|-13.568029016068|-14.823921514673|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731||13.241749895731|13.241749895731|13.225277623777|13.189753277704|13.049726150218|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.829540307665|12.789488747544|12.457180374068|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.644344655978|-13.875672278237|-13.875672278237|-13.875672278237|-13.970191144757|-14.069656689755|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|||||||-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.185802708343|-14.273483325793|-14.273483325793|-14.273483325793|-14.273483325793|-14.436648423754|-14.802387033659|-14.817021188861||-14.817021188861|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|13.426517239713|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.158595548987|-15.447329082886|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.559559809965|13.559559809965|12.950621697419|12.776246120657|12.768051149807|12.48727920581|12.328643778177|12.252371278936|12.252371278936|12.252371278936|12.104151569023|12.104151569023|12.104151569023|11.687945774544|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888||||||10.64583428187|9.6031490198204|8.4879435821185|-9.4576141448175|-9.4576141448175|-9.4576141448175|-9.4576141448175|-9.4576141448175|-9.4576141448175|||-9.5917937061693|-9.7993124175839|-9.7993124175839|-9.8153473192644|-9.9514970574325|-10.177219580009|-10.278912877833|-10.278912877833|-10.312125470677|-10.399411489749|-10.399411489749|-10.399411489749|-10.399411489749|-10.399411489749|-10.487679854791|-10.520199554673|-10.541888468256|-10.693764413717|-10.886405111819|-11.020714006842|-11.020714006842
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.214539996752|50.177823481701|49.879802317247|49.303398808856|49.303398808856|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.802056375291|-52.802056375291|-52.802056375291|-52.802056375291|-52.802056375291|-53.764506303763|-54.495447088138|-54.495447088138|-54.495447088138|-54.643635669858|-54.643635669858|-54.643635669858|-54.643635669858|-55.230705172388||-56.36967310041|-56.402413623529|-56.433241782307|-56.433241782307|-56.433241782307|-57.328601768413|-57.819003982455|-58.527224561804|-58.735249648749|-58.866389736268|-59.915431641575|-60.984670060942|-60.984670060942|-61.049079676546|-61.451754433223|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992||||-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992||-61.694906838992|-61.694906838992|-61.694906838992|-62.143785512291|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|51.293090115544|-59.159222773524|-59.159222773524|-59.159222773524|-59.159222773524|-59.159222773524|-59.159222773524|-59.159222773524|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|-59.278472519925|||||||-60.572002930173|-60.572002930173|-62.817901850688|-62.817901850688|-62.817901850688|-62.817901850688|-62.817901850688|-62.817901850688|-62.817901850688|-62.817901850688|-62.817901850688|-64.276559036029|-64.285564643675|-64.285564643675|-64.451739238957|-64.989154735384|-68.69961581316|-71.324575160239||-73.678972162906|-74.208858399594|-74.871917377534|-74.871917377534|-76.189353981087|-76.236502795826|-77.730561103435|68.550631485466|68.550631485466|68.550631485466|68.550631485466|68.550631485466|68.550631485466|68.550631485466|68.550631485466|68.550631485466|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|67.050178774767|67.050178774767|61.245751973184|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|61.704777619438|61.704777619438|61.704777619438|61.704777619438|61.704777619438|61.704777619438|61.704777619438||||||55.253084497537|49.300095378123|41.440105026256|41.206783684637|39.395624655793|-44.060639470606|-44.060639470606|-44.060639470606|-44.060639470606|||-45.126819285848|-46.007125299058|-46.007125299058|-46.007125299058|-46.007125299058|-47.155694768254|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-48.433343963195|-49.005938084445|-50.244374733856|-51.98041564192|-54.528240534615|-55.769712391773|-56.703356324809|-56.703356324809
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08051|100667|/equities/xichang-power|SHANGHAICOMP||14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|13.307639886638|-15.267517591623|-15.267517591623|-15.267517591623|-15.267517591623|-15.267517591623|-15.34301622422|-15.34301622422|-15.34301622422|-15.34301622422|-15.536685075048|-16.160760815147|-16.719734385283|-17.191926906143|-17.274363674096|-17.639847982119|-17.711554757159|-17.711554757159|-17.711554757159|-17.711554757159|-17.766728232747|-18.128031066663|-18.259478837921|-18.413309555003||-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595||||15.223485784595|15.223485784595|15.223485784595|14.653318331048|12.321464138346|12.154215448085|12.154215448085|11.124014399166|11.124014399166|11.124014399166|11.124014399166|10.282793439887|10.218545289513|10.218545289513|10.218545289513|10.218545289513|10.218545289513|10.218545289513||10.218545289513|10.20342624033|10.20342624033|10.20342624033|10.20342624033|10.20342624033|10.20342624033|10.198251272181|10.143026512026|10.143026512026|10.118363240427|10.060403880219|9.9565596147158|9.9483996545583|9.9408633281308|9.9408633281308|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|||||||-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-11.131519546842|-11.267431283114|-11.267431283114|-11.424368249175|-11.646519672868|-12.328355378572|10.65458800412||10.65458800412|10.65458800412|10.65458800412|10.374205216779|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-11.7244773436|-12.021641471696|-12.110811143772|-12.110811143772|-12.110811143772|-12.110811143772|-12.110811143772|-12.384234805523|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|9.8664731628083|8.9060813725417|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243||||||8.433530926791|8.0544782480566|7.9176282098961|7.9176282098961|7.8118083930757|-8.6688956253361|-8.6688956253361|-8.6688956253361|-8.6688956253361|||-8.6688956253361|-8.6688956253361|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.7291696228102|-8.8301883977337|-8.8424314703857|-9.023256748508|-9.042507879812|-9.1116753605543|-9.337417446633|-9.5365747202986
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|6.9993464917913|6.8981628385931|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.71398211424|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|6.5132330175713|6.5024813807094|6.4638683173484|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665||6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.3341137564853|6.3323484169857|6.2831667973204|6.2831667973204|6.2831667973204|6.0724074921788|6.0563899562526|6.0563899562526|6.0563899562526|6.0563899562526|6.0563899562526|6.0563899562526||||6.0563899562526|6.0563899562526|6.0563899562526|5.9787666583247|5.6886297888432|5.5190332142152|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.3887776975717|-6.5891970401434||5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4846729236117|-6.488525783273|-6.5882176008358|-6.5882176008358|-6.5882176008358|-6.6291307438893|-6.6618116949977|-6.7692353565363|-6.7913724668454|-6.8876359471161|-7.024595870848|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|||||||-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.0802083792382|-7.3773045102597|-7.3773045102597|-7.3773045102597|-7.3773045102597|-7.3773045102597|-7.3773045102597|-7.3773045102597||-7.3773045102597|-7.3773045102597|-7.3773045102597|-7.3773045102597|-7.3773045102597|-7.3808937381639|-7.4071044205443|6.2860231752843|6.2860231752843|6.2860231752843|6.2860231752843|6.2860231752843|6.2289145120482|5.6149050801441|5.4761867867474|5.4761867867474|5.4761867867474|5.4618739669592|5.4304157964688|5.3271286214172|5.3090314826236|5.1978127913194|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1335053768073|5.0959940945555|5.0959940945555|5.0893136173915|5.0893136173915|5.0309040712462|4.9804030981065|4.9804030981065|4.9804030981065|4.8756213500177|4.8756213500177|4.7662459296292|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699||||||4.392224502788|4.1819158132717|4.0860073929271|4.0860073929271|3.9338970587475|-4.2685685593504|-4.2685685593504|-4.2685685593504|-4.2685685593504|||-4.3134096152935|-4.3449789141967|-4.3449789141967|-4.3449789141967|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.4626596635906|-4.4626596635906|-4.5279550758036|-4.5884630404176|-4.5884630404176
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.673192834032|-14.689488937678|-14.689488937678|-14.689488937678|-14.77776607123|-14.807859433616|-14.807859433616|-14.821423404939|-14.821423404939|-14.821423404939|-14.821423404939|-14.853989316286|-14.853989316286|-14.853989316286|-14.896172495128|-14.896172495128|-14.896172495128|-14.938524903458|-15.212249850346|-15.591388648432|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911||14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|12.904286893235|12.904286893235|12.904286893235|12.778652226512|12.672710915904|12.672710915904|12.672710915904|12.641167747927|12.641167747927|12.641167747927|12.641167747927||||12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|-13.964175056587|-13.964175056587||-14.290439109305|-14.290439109305|-14.290439109305|-14.290439109305|-14.471113434178|-14.471113434178|-14.471113434178|-14.471113434178|-14.471113434178|-14.667348639548|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|||||||-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.75842524975|-14.827408050387|-14.827408050387|-14.827408050387|-15.00656432453|-15.06062745323|-15.451808073678|-15.790898378865||-16.042191142069|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.316725866942|14.179140612978|14.087601180633|14.087601180633|14.087601180633|14.087601180633|14.087601180633|14.087601180633|14.087601180633|13.978446637878|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.775562752105|13.775562752105|13.775562752105|13.775562752105|13.775562752105|13.397847428164|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.413817101049|-15.582019043551|-15.880576929103|13.716050828359|13.716050828359|13.716050828359|13.716050828359|13.716050828359||||||12.908389741471|12.163766576504|11.606962311771|-12.650753697314|-12.650753697314|-12.650753697314|-12.650753697314|-12.650753697314|-12.650753697314|||-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.900147738477|-13.009608231673|-13.139009805399|-13.385565859165|-13.616872076741|-13.616872076741
08054|100624|/equities/sino-platinum|SHANGHAICOMP||-16.37750505236|-16.621116572257|15.206475616974|15.206475616974|15.206475616974|15.206475616974|15.206475616974|15.206475616974|15.206475616974|14.929973365513|14.880525961681|14.765863169288|14.765863169288|14.765863169288|14.765863169288|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.353125278794|14.300694881372|14.255216583601|14.221351606969|13.773168598418|13.583521033663|13.57974192931||13.57974192931|13.57974192931|13.57974192931|13.57974192931|13.57974192931|13.542490930841|13.378323417555|13.183692355565|12.777992031764|12.771471668407|12.771471668407|12.74666849075|12.74666849075|12.74666849075|12.720187462019|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583||||-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.624461885831|-13.990512738118||13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.68071820605|13.68071820605|13.564131337936|13.478479472062|-14.091370061234|-14.091370061234|-14.091370061234|-14.091370061234|-14.091370061234|-14.091370061234|-14.17096715856|-14.197185844055|-14.2229843072|-14.25446954499|-14.25446954499|-14.25446954499|-14.25446954499|-14.302743866822|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|||||||-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.354039482646|-14.446512981704|-14.446512981704|-14.446512981704|-14.446512981704||-14.636680969984|-14.713617124282|-14.713617124282|-14.713617124282|-14.713617124282|-14.713617124282|-14.719018766309|-14.772738971123|-14.772738971123|-14.923043504699|-14.971276322869|-14.971276322869|-14.971276322869|-14.971276322869|-14.971276322869|-14.971276322869|-14.971276322869|-14.971276322869|-14.971276322869|-15.168328295254|-15.168328295254|-15.168328295254|-15.168328295254|-15.168328295254|-15.168328295254|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.293231309653|-15.436923730374|-15.546581572957|-15.7706466457|13.967350615511|13.967350615511|13.967350615511||||||13.200389108669|12.417099168578|11.876777360482|-12.609809123779|-12.609809123779|-12.609809123779|-12.609809123779|-12.609809123779|-12.609809123779|||-12.661667393287|-12.661667393287|-12.661667393287|-12.661667393287|-12.757408087607|-12.948786463071|-13.003440002513|-13.003440002513|-13.1243781027|-13.17501766419|-13.17501766419|-13.17501766419|-13.198908405564|-13.219898044027|-13.286109119479|-13.286109119479|-13.440121445196|-13.581245564904|-13.655678509867|-13.655678509867|-13.655678509867
08055|100658|/equities/sinochem|SHANGHAICOMP||-4.3423112927312|-4.4581236109065|4.0715293900915|4.0272550071553||||||||||3.7483470974739|3.7483470974739|3.7483470974739|3.7009411187498|3.688267982837|3.6730756106602|3.6623063024136|3.6567363013275|3.6567363013275|3.638040408983|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8789914378258|-3.9161015758617|-3.9164217354465|-3.9164217354465|-3.9721352261094|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873||3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.589006995439|-3.8488326300727|-3.8488326300727|-3.8488326300727|-3.8488326300727|-3.8488326300727||||-3.8603695222125|-3.8879252741349|-3.8879252741349|-3.9113274471274|-3.9113274471274|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-4.0272825647712||3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.6928851622932|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9378356026945|-3.9760780106625|-3.9760780106625|-3.9760780106625|-3.9760780106625|-3.9760780106625|-4.0043555923255|-4.0043555923255|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|-4.0061078462754|||||||-4.0061078462754|-4.0061078462754|-4.0338368781009|-4.0338368781009|-4.0367271498753|-4.0367271498753|-4.0367271498753|-4.0367271498753|-4.0367271498753|-4.0367271498753|-4.0367271498753|-4.0830301527528|-4.106700182441|-4.1430003251005|-4.1711113944505|-4.1829014900497|-4.2287793427895|-4.2891994085786||-4.3641103204619|-4.3850351830584|-4.3850351830584|-4.3850351830584|-4.3944835420297|-4.4260925712239|-4.4812141990277|-4.583015584903|-4.5858834495723|-4.5858834495723|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.668273072635|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7390803362371|-4.7506450310285|-4.7629387527633|-4.8149319125467|-4.8943685638964|4.3514846493973|4.3514846493973|4.3514846493973|4.3514846493973|4.3514846493973||||||4.0672050504965|3.8291166655534|3.6794650059563|3.6794650059563|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|||3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|8.9124268954381|8.9124268954381|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.6598330944231|8.6598330944231|8.6598330944231|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.2923713677163|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.1539397026122|8.138266698632|8.0630743681428|7.9878602225512||7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.9370509943031|7.9370509943031|7.9370509943031|7.9370509943031|7.933945797181|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003||||-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.5620858024378||8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2508926826723|8.2508926826723|8.2009921027563|8.1355465201693|8.1322739685197|8.0614154697148|-8.6221984625567|-8.6221984625567|||||||-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.6221984625567|-8.7274426619995|-8.7714105968107|-8.7714105968107|-8.8249011971807|-8.8610012772188|-9.0050015717199|-9.2172241508355||-9.5730269550604|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.8882598199489|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.6979437828649|-9.8949479812383|-9.8949479812383|-9.8949479812383|-9.8949479812383|-9.8949479812383|-9.8949479812383|-10.053480713201|-10.053480713201|-10.053480713201|-10.053480713201|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.374249829118|-10.797499591846|9.539629957388|9.539629957388||||||8.6612558070269|7.8225062890678|7.3633401442269|7.344822544599|6.9882183033707|-7.4616916106933|-7.4616916106933|-7.4616916106933|-7.4616916106933|||-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.6877694865668|-7.7028636192348|-7.7028636192348|-7.7192930088073|-7.7431034363673|-7.8064241455129|-7.8064241455129|-7.8538045934098|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.0562824102979|6.0458695196157|6.0392993051747|5.9781101631831|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.3084073876908|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848||-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848||||-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.6771408492348||-6.9468231128346|-7.0309144045126|-7.1148326928248|-7.1148326928248|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.4145084817719|6.3419240707615|6.3419240707615|6.3310024988678|6.3310024988678|6.3310024988678|6.3310024988678|6.3310024988678|6.3310024988678|6.1983364436392|6.1509294083122|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|6.0053615613507|-6.8395427728353|-6.8395427728353|-6.8395427728353|-6.8395427728353|-6.8395427728353|||||||-6.9867140744193|-6.9946825740585|-7.1296470692697|-7.141274749233|-7.417527343381|-7.5400305606133|-7.6839227518777|-7.7364527682388|-7.7364527682388|-7.7364527682388|-7.7364527682388|-8.1505029444257|-8.4288919771557|-8.547657896506|6.7207295490796|6.7207295490796|6.7207295490796|6.7207295490796||6.7207295490796|6.7207295490796|6.7207295490796|6.7207295490796|6.7207295490796|6.7207295490796|6.7207295490796|6.7207295490796|6.7041441945561|5.8901601928614|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.6128205146851|-6.6279820355518|-6.6279820355518|-6.6279820355518|-6.6279820355518|-6.6279820355518|5.7439087593176||||||5.2943429112013|5.0731588336688|4.9223985112223|4.920442916344|4.819381079619|-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.1547962720994|||-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2305165298265|-5.2661294945392|-5.2777526065048|-5.2777526065048|-5.3747249890628|-5.431916851607|-5.497129778958|-5.5756998381092|-5.6607773128565
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|8.9300857138532|8.742596868355|8.742596868355|8.742596868355|8.742596868355|8.7189965288716|8.6188848858495|8.5243166691086|8.4314627389137|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.9238966994788|-9.0709960784411|-9.1033288467698|-9.1453651309866|-9.1554059320974|-9.2593401597923|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542||8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9498285289663|8.9498285289663|8.9498285289663|8.9498285289663|8.9498285289663|8.9498285289663|8.8320319913116|8.7955908005201|8.7785688673963|8.7785688673963|8.7261863776281||||8.7261863776281|8.7261863776281|8.7261863776281|8.7261863776281|8.7261863776281|8.7261863776281|8.6290958797749|8.5717730429234|8.5540358043905|8.5540358043905|8.5540358043905|8.5540358043905|8.5411508323082|8.4340567855182|-9.4006289363967|-9.4006289363967|-9.4006289363967|-9.6368094418961||9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.2558503470914|9.2431670650394|9.146297294183|9.145330303558|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.0543050870915|8.9914500035202|8.9610578748787|8.9610578748787|8.9610578748787|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|||||||-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.6630276170505|-9.7650308042912|-9.7922571930784|-9.9019522438996|-10.060501921017|-10.07833598702|-10.080599815375|-10.080599815375||-10.253444175727|-10.289252204668|-10.289252204668|-10.408850249618|-10.408850249618|-10.408850249618|-10.479833771752|-10.500926311332|-10.550344171945|-10.550344171945|-10.550344171945|-10.878160519538|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443||||||9.9341432033001|9.2946036588283|8.6078925409948|-9.5467794039443|-9.5467794039443|-9.5467794039443|-9.5467794039443|-9.5467794039443|-9.5467794039443|||-9.6341993122845|-9.847591815852|-9.847591815852|-9.8906575159485|-10.048291494371|-10.048291494371|-10.048291494371|-10.048291494371|-10.053657110004|-10.085339990047|-10.085339990047|-10.085339990047|-10.321801119622|-10.321801119622|-10.321801119622|-10.321801119622|-10.357964057462|-10.357964057462|-10.549033485323|-10.549033485323|-10.549033485323
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.2737372953828|6.2019300813074|6.1932556490761|6.1880463104818|6.1880463104818|6.1880463104818|6.1728293610253|6.1698101839134|6.1625672270533|6.1339635241558|6.1255139427996|6.1255139427996|6.1255139427996|6.1255139427996|6.1255139427996|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4675749515299|-6.5123055748149|-6.5886729085891|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628||6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.1643157704074|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259||||-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.7029664205627|-7.0194072378031||6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.3828952975648|6.3732169411334|6.3730186380449|6.2987840691143|6.2987840691143|6.2987840691143|6.2766820891715|6.2766820891715|6.2766820891715|6.2766820891715|6.2766820891715|6.2766820891715|6.2766820891715|6.2766820891715|6.2766820891715|6.2718691013497|6.2682094079812|6.2682094079812|6.2682094079812|6.2682094079812|6.2682094079812|6.2682094079812|6.2682094079812|6.2526044294373|6.2526044294373|6.1995604750333|6.1956302556503|6.1956302556503|6.0934779813012|5.9511964825727|5.9511964825727|||||||5.9511964825727|5.9511964825727|5.9511964825727|5.9511964825727|5.9511964825727|-6.3986760669114|-6.3986760669114|-6.3986760669114|-6.3986760669114|-6.3986760669114|-6.3986760669114|-6.5379732508529|-6.5457075313124|-6.5457075313124|-6.6119231622642|-6.6119231622642|-6.8132480428424|-6.9658313377926||-7.1359237415073|6.4552200020598|6.4552200020598|6.4552200020598|6.4552200020598|6.4552200020598|6.4552200020598|6.4552200020598|6.4552200020598|6.3469111059823|6.2630143118587|6.2630143118587|6.2630143118587|6.2630143118587|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.1590265692464|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8961389177364|-6.9253568641101|-6.9253568641101|-7.1253962772593|-7.1604404203876|-7.276045136185|6.3287378303042|6.3287378303042|6.3287378303042||||||5.9385977842003|5.5928862202598|5.3765401694988|5.2928226097662|5.0850407721729|-5.6189152305046|-5.6189152305046|-5.6189152305046|-5.6189152305046|||-5.6960170075539|-5.7850187669466|-5.8144653517085|-5.8788502434976|-5.8931670166924|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.9685869355417|-6.0014035784433|-6.0014035784433|-6.1760039156488|5.615133586945|5.615133586945|5.615133586945|5.615133586945
08060|100629|/equities/guotong|SHANGHAICOMP||-19.242749008876|-19.573054403444|-19.798394091019|-20.133770818057|-20.391412066688|-20.752679612095|-21.264088818161|-22.56954245736|19.685507825461|18.963342511485|16.201490971589|15.778411190262|15.778411190262|15.778411190262|15.778411190262|15.778411190262|15.582791342842|15.582791342842|15.43505961445|15.43505961445|15.43505961445|15.43505961445|15.368953673343|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|14.959941942837|14.959941942837|14.959941942837|14.959941942837|14.956045980085|14.751351921191|14.751351921191|14.734200374127||14.734200374127|14.49077758948|14.380651805627|14.380651805627|14.299581693741|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679||||-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.933646788721|-17.001829640208||-17.043879445803|-17.043879445803|-17.043879445803|-17.043879445803|15.340706876423|15.340706876423|15.340706876423|15.340706876423|15.340706876423|15.340706876423|15.003007945646|14.926119867552|14.836800380535|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|||||||-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.889200027098|-15.889200027098|-15.889200027098|-15.889200027098|-15.889200027098|-16.483555642885|-16.820280679118||-16.820280679118|-16.820280679118|-16.820280679118|-16.820280679118|-16.829200409133|-17.204112368909|-17.636791156495|15.514112033721|15.514112033721|15.514112033721|15.514112033721|15.514112033721|15.514112033721|15.514112033721|15.250817828556|15.250817828556|15.019242557309|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.886966953429|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.081945666092|13.357717099474|13.053663383647|13.053663383647|12.95684765304|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692||||||12.177692975771|11.40243624556|11.111596625248|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|||-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.483841659208|-12.609268455129|-12.614202197335|-12.614202197335|-12.614202197335|-12.737447614959|-12.867163838602|-12.939070796146|-13.326013269707|-13.326013269707|-13.573903815265|-13.788781819868|-14.115313143784
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.0948183864634|-2.1214648849744|-2.1229696062976|-2.1229696062976|-2.1229696062976|-2.1229696062976|-2.1288550924122|-2.1509500621491|-2.1560556026226|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.8843152537759|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179||-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179||||-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9698105531147||1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9915315330864|-2.0317017370728|-2.0407938901935|-2.0407938901935|-2.0407938901935|-2.0407938901935|-2.0407938901935|-2.0407938901935|-2.0407938901935|-2.0464376215972|-2.0727084151946|-2.0733437675559|-2.0733437675559|-2.0953819507055|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|||||||-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.0970304819763|-2.1222560441958|-2.1430622313273|-2.1455707150051|-2.1455707150051|-2.1739674494607|-2.1994082713506||-2.2498980522576|-2.250923341742|-2.250923341742|-2.250923341742|-2.2688037225835|-2.270337496558|-2.2792639051975|2.076359159439|2.076359159439|2.076359159439|2.076359159439|2.076359159439|2.076359159439|2.076359159439|2.076359159439|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2555916860912|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0342585721466|1.9947317616645|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.2012294916049|-2.2012294916049|-2.2046994200167|-2.2091105106602|-2.2384561171278|1.9859393602647|1.9859393602647|1.9859393602647|1.9859393602647|1.9859393602647||||||1.826599327065|1.7556659549888|1.6968510449392|-1.8194658056043|-1.8194658056043|-1.8194658056043|-1.8194658056043|-1.8194658056043|-1.8194658056043|||-1.8394064390154|-1.8536499311271|-1.8536499311271|-1.8596912904215|-1.8596912904215|-1.8868791972744|-1.8893102313796|-1.9020113708486|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7953124782365
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8110311721964|2.7972568511084|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9337778702269|-2.9337778702269|-2.9337778702269|-2.9337778702269|-2.9408643129678||-2.9637381239303|-2.9741534837493|-2.9868372158219|-2.9881324169579|-2.9881324169579|-3.0101471341918|-3.0146079501918|-3.0445645077815|-3.0634049291732|-3.0782276254365|-3.0858084075395|-3.0895356574981|-3.0895356574981|-3.0895356574981|-3.0895356574981|-3.125595083869|-3.149550136633|-3.1646296981765|-3.1646296981765||||-3.1951441504109|-3.2134935036354|-3.2522149897343|-3.3207943943613|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4294868394697|-3.4644297411005||3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.1470789488146|3.1073099171662|3.0731221476687|3.0701357037373|3.0423730115701|3.0204144562404|3.0015716116871|2.9811621300264|2.9811621300264|2.9811621300264|2.9811621300264|2.9811621300264|2.9779578968203|2.9543976567758|2.9221083877896|2.9088376508346|2.9088376508346|2.8998940152056|2.8998940152056|2.8998940152056|2.8793267587961|2.8737366587219|2.8737366587219|2.8697075082524|2.8318972006621|2.7709969298908|-2.9606494561181|-2.9606494561181|-2.9606494561181|||||||-2.9606494561181|-2.9606494561181|-2.9606494561181|-2.9606494561181|-2.99738827186|-3.0275893662523|-3.0275893662523|-3.0275893662523|-3.0275893662523|-3.0275893662523|-3.0275893662523|-3.0275893662523|-3.0645437344523|-3.0922709421551|-3.1125231932971|-3.1255812591284|-3.1467570006814|-3.191396640403||2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9608212288419|2.9592854044809|2.9592854044809|2.916983673084|2.8788707224398|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8474208250739|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.120790574131|-3.1347673305511|-3.1758527102999|2.8237883203983|2.8237883203983|2.8237883203983|2.8237883203983|2.8237883203983||||||2.7092091632948|2.5935657899762|2.5122953831249|2.5019948547741|2.44820329322|-2.6269867171483|-2.6269867171483|-2.6269867171483|-2.6269867171483|||-2.6269867171483|-2.6269867171483|-2.6269867171483|-2.6573292799001|-2.6573292799001|-2.6992547321325|-2.7025052759389|-2.7161169817425|-2.7617967449269|-2.7925518444999|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035
08063|1162082|/equities/sinosoft|SHANGHAICOMP||19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.002466952382|18.981074425444|18.905956653|18.905956653|18.796062155168|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.374010232206|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.94714595893|-19.98149609537|-19.98149609537|-19.98149609537|-20.062217447174|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246||-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.158112418664|-20.158112418664|-20.158112418664|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583||||-20.170044581583|-20.170044581583|-20.375049450322|-20.445610101933|-20.984566538329|-21.048325438041|-21.048325438041|-21.048325438041|-21.048325438041|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.760811506586||-22.928679557726|-22.96075576774|-22.965747020761|-22.965747020761|-23.352527039188|-23.352527039188|-23.562253096521|-23.681947393351|-23.92716330415|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|-24.730326854395|-24.730326854395|-24.730326854395|-24.730326854395|22.280721874004|22.280721874004|22.280721874004|22.280721874004|22.280721874004|22.280721874004|22.280721874004|22.280721874004|22.280721874004|21.12857990239|20.784726484002|20.784726484002|20.461206445211|20.461206445211|20.119673527074|19.328526272589|-21.769520978284|||||||-21.769520978284|-21.769520978284|-21.769520978284|-21.769520978284|-21.769520978284|-21.769520978284|-21.769520978284|-21.880762455941|-21.880762455941|-21.880762455941|-21.880762455941|-22.091963913216|-22.091963913216|-22.091963913216|-22.392181769757|-22.501870146226|-22.764854844887|-23.39483974651||-24.413155006871|-24.777247329304|-24.777247329304|-24.777247329304|-24.777247329304|-24.922497426745|-25.242744778997|-25.242744778997|-25.242744778997|-25.242744778997|-25.242744778997|-25.43971617951|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.782360501218|-26.863734822724|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.304345343032|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.233549827762||||||18.414498905812|16.627221854169|15.704100200226|15.704100200226|15.342334505242|15.297037491447|15.147264040451|14.816958998023|-16.244032283414|||-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.446702581631|-16.704818397377|-16.704818397377|-16.817575937746|-17.002862460346|-17.202068866327|-17.276405337056|-17.276405337056
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||5.1779157538352|5.1779157538352|5.1779157538352|5.1176844061677|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.046517487023|5.0011304701409|4.9873672420274|4.9431856665888|4.9357620382616|4.8814021640695|4.8771134541738|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.7887469991656||4.7663857654964|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7378429308528|-4.9926291928051|-4.9926291928051|-4.9926291928051|-4.9926291928051|-4.9926291928051|-4.9926291928051||||-5.0334769603674|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1773728365141||5.1083740852887|5.1083740852887|5.1083740852887|5.1083740852887|5.1083740852887|5.1083740852887|5.0237488374241|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1902964421774|-5.1902964421774|-5.2069960775933|-5.2228544232009|-5.2228544232009|-5.2228544232009|-5.2228544232009|-5.2348383793961|-5.2392647939403|-5.2577569629537|-5.2577569629537|-5.2577569629537|-5.2669520539031|-5.2732800291629|-5.3030890410312|-5.3317656721415|-5.381406356421|-5.3954514414369|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|||||||-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4140215871497|-5.4578017921099|5.083483175423|5.083483175423|5.083483175423|5.083483175423|5.083483175423|5.083483175423||5.083483175423|5.083483175423|5.083483175423|5.083483175423|5.0774672581995|5.0774672581995|5.0774672581995|5.0774672581995|5.0774672581995|5.0774672581995|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123||||||4.9007159375294|4.7707954935613|4.6381063254214|4.6123402948221|4.4203780089308|4.328753435445|4.3138572782999|4.3138572782999|4.3138572782999|||4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3061930849387|-4.6617253141305|-4.6617253141305|-4.7326239603415|-4.7326239603415|-4.786248818333|-4.8230541186145|-4.8400602027897|-4.9017336550823|-4.9348849923726|-4.9348849923726|-4.9348849923726
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|35.63681101692|35.375945029499|35.375945029499|35.375945029499|35.375945029499|35.375945029499|35.375945029499|35.375945029499|34.788518096668|34.788518096668|34.788518096668|34.788518096668|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544||-38.263895896544|-38.678707232597|-39.300545708473|-40.082636417351|-40.082636417351|-40.787053599845|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627||||45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627||45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.560313136842|45.14870084677|45.14870084677|45.14870084677|45.14870084677|45.14870084677|45.14870084677|44.642999160663|43.684444732551|43.337715911738|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882|41.763389353063|41.609320486151|41.443133924364|40.967417493114|40.967417493114|40.967417493114|40.266019996282|38.735578519632|37.707998583996|37.707998583996|37.661267237116|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|||||||-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-43.296864442287|-44.254922659388|-44.254922659388|-44.254922659388|-44.638248636978|-44.784163372005|-45.970183152055|-46.918536471101||-48.066706656054|-48.698563256347|-49.73742349064|-49.73742349064|-49.73742349064|-49.73742349064|-49.73742349064|-49.73742349064|44.357773289209|44.357773289209|44.357773289209|44.357773289209|44.357773289209|44.357773289209|44.357773289209|44.357773289209|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|40.486681990686|38.932979854018|37.543311949207|36.642837652475|36.642837652475|36.642837652475|36.642837652475|36.642837652475|35.183709816701|34.464122459366|33.981120268938|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-43.12492181946|36.662811347865|36.662811347865||||||35.002014236343|29.980569712201|26.210334232167|26.210334232167|25.588704986391|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|||-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.875633691045|-31.110350224084|-31.110350224084|-31.46808625041|-31.46808625041|-32.087874527094|-32.897082562047|-33.359536642054
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||-5.4319568185795|-5.4716190528857|5.1609649512504|5.1609649512504|5.1609649512504|5.1609649512504|5.1505167322396|5.1139076900745|5.057674985491|5.0101944929613|4.9907575804657|4.9907575804657|4.9907575804657|4.9907575804657|4.9907575804657|4.9680641181675|4.9522934233047|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1496527315862|-5.1496527315862|-5.1903735975286|-5.1903735975286|-5.2109705982231|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323||-5.2320401402177|-5.2556002373895|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724||||-5.2749530794433|-5.2982808751321|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3662192584485|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.4004524270051||-5.5274128028657|-5.5274128028657|-5.5274128028657|-5.5274128028657|5.2433174454986|5.2433174454986|5.2147973206109|5.1883259231094|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4693542827259|-5.4946629060843|-5.4946629060843|-5.4946629060843|-5.4946629060843|-5.4946629060843|-5.4946629060843|-5.525181215509|-5.5363123345201|-5.5386575239461|-5.5386575239461|-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|||||||-5.577032393014|-5.577032393014|-5.577032393014|-5.577032393014|-5.6186641134706|-5.6186641134706|-5.6186641134706|-5.6186641134706|-5.6186641134706|-5.6186641134706|-5.6186641134706|-5.6440710930788|-5.700078821708|-5.7300878371677|-5.7756528949164|-5.834059010548|-5.8917321746024|-5.9280356637276||-5.9787043739195|-5.9787043739195|-5.9787043739195|-5.9787043739195|-5.9941157951217|-6.0067956065978|-6.0192172368197|5.6626228828366|5.6626228828366|5.6626228828366|5.6626228828366|5.6626228828366|5.6626228828366|5.6626228828366|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1317347911577|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2528259381816|-6.3136956278004|-6.3185508056391|-6.3995008782003|-6.4527787715697|-6.5186429322322|5.7707231344891|5.7707231344891|5.7707231344891||||||5.5302480395318|5.3169421283935|5.0810467499863|5.0678296904179|4.8698106717635|-5.2994133325341|-5.2994133325341|-5.2994133325341|-5.2994133325341|||-5.3243480624891|-5.3737198447891|-5.3746542518163|-5.3746542518163|-5.3990602035019|-5.4972890503642|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5287656839726|5.1856947270021|5.1856947270021|5.1856947270021|5.1856947270021
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||-12.697745912035|-12.965272392123|-12.971800447449|-12.971800447449|-12.971800447449|-14.239778228319|13.38246849321|12.204964937354|10.9877389422|9.8741541428634|8.8435045396033|8.8299440201013|8.8299440201013|8.8299440201013|8.7743822000522|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.569838176399|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.2904345355533|8.223461312266|8.223461312266|8.223461312266||8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.1455132897384|8.0877925483923|8.0469909871663|7.8633233932484|7.5028784904935|7.5028784904935|7.5028784904935|7.3793095652768||||7.2453440896349|6.9692711026224|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.8737013633804|-8.0590187408661||7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5298994401576|7.4830586554009|7.4830586554009|7.4830586554009|7.4830586554009|7.4830586554009|7.3589540986439|7.334949019686|7.3093816330595|7.3093816330595|7.3009796463299|7.280533243423|7.2637446765612|7.2637446765612|7.2363831074713|7.1709812782074|7.0799791969486|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|||||||-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.5452484942559|-7.7097204103606|-7.7785780313431|-7.7792430284336|-7.7792430284336|-7.7792430284336|-7.9158257778833|-8.0198062323144||-8.1692292847689|-8.2863659768696|-8.3168712728548|-8.3168712728548|-8.3637296733208|-8.3637296733208|-8.4163663715067|-8.5242960552311|-8.5392176950348|7.9021441978814|7.9021441978814|7.9021441978814|7.9021441978814|7.9021441978814|7.9021441978814|7.9021441978814|7.8112715132371|7.7491911127981|7.7231425320575|7.7231425320575|7.7231425320575|7.6701584961093|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6285041240266|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864||||||7.2066059699335|6.8473399072531|6.4914888176259|-7.0785446821716|-7.0785446821716|-7.0785446821716|-7.0785446821716|-7.0785446821716|-7.0785446821716|||-7.1983829801906|-7.3038677955397|-7.3038677955397|-7.3226306200831|-7.3957008786564|-7.6013345130687|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665||9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.137058632824|9.137058632824|9.137058632824|9.137058632824|9.137058632824|9.137058632824|9.137058632824|8.943954089453|8.934949348558|8.9338325374535|8.6859252047993|8.6622627977702||||8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.27973622792|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.636260004407||-11.057907869631|-11.057907869631|-11.057907869631|-11.091008877549|-11.315009885136|-11.512233421872|-11.546152270957|-11.546152270957|-11.795169156043|-12.137965830662|-12.397739790654|-12.53582186034|-12.580496921497|-12.580496921497|-12.580496921497|-12.76944127608|-12.989172028261|-12.989172028261|-12.989172028261|-13.078411962049|-13.078411962049|-13.078411962049|-13.179346721985|-13.343718071357|-13.999686686613|-14.463297245727|-14.463297245727|-14.463297245727|-14.463297245727|-14.660329895799|-14.865962665249|-14.865962665249|-15.318291735835|12.003001895042|12.003001895042|12.003001895042|10.753335862791|9.9131505284437|-12.670766217899|-12.670766217899|-12.670766217899|-12.670766217899|||||||-13.016407603899|-13.14378623927|-13.43087312871|-13.598192820878|-14.001880524259|-14.030642051696|-14.030642051696|-14.030642051696|-14.030642051696|-14.030642051696|-14.030642051696|-15.163792782696|-15.163792782696|-15.163792782696|-15.163792782696|-15.163792782696|-15.193102816378|-15.684695059914||-15.684695059914|-15.957438264576|-16.683265405989|-18.299739314557|-18.727726183373|-18.727726183373|-18.727726183373|-18.727726183373|-18.727726183373|-18.727726183373|-19.058029238867|-19.441143371978|-20.013510118197|-20.013510118197|-20.345011166147|16.357294198231|16.357294198231|16.357294198231|16.357294198231|16.357294198231|16.357294198231|16.357294198231|16.357294198231|16.357294198231|13.18810560566|12.351783353552|11.45142574494|11.223807072032|10.495896153305|8.9055916067307|8.9055916067307|8.9055916067307|7.3128792175921|7.0809767918755|6.1105294709922|-7.7866337558162|-7.9840374015583|6.5921805674486|5.7479784284093|5.1383090321728|4.6486767204281|4.1318631869418|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6290451208433|-4.6361613714784|-4.7135126551091|-4.7544583965341|-4.8099537082292|4.1919974792672|4.1919974792672|4.1919974792672||||||3.9983307243136|3.8175898261366|3.6935678244002|3.6935678244002|3.5800752640176|3.5534170336644|3.551574409794|3.5261305173474|3.5261305173474|||3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474
08069|101088|/equities/soochow-securi|SHANGHAICOMP||9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|8.8116962045767|8.650773217318|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.3968556967537|8.3437284989666|8.3080319876485|8.2149958826132|8.2149958826132|8.2149958826132|8.2144789626489|8.2144789626489|8.2144789626489|8.2144789626489|8.2144789626489|8.2144789626489|8.187754623348|8.1565076176065|8.1565076176065|8.1565076176065|8.1565076176065|8.1565076176065|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|7.9013265299878|7.7303626987759|7.6399621444297||7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6071795575434|7.5490886229734|7.5454841620135|7.5454841620135|7.5454841620135|7.5454841620135|7.473208019225||||7.473208019225|7.473208019225|7.473208019225|7.299675514398|7.2751949386442|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.8339783966642||7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.6948859697063|7.6948859697063|7.6576514779947|7.6151250923884|7.6151250923884|7.5837998941475|7.5837998941475|7.5837998941475|7.5837998941475|7.5213015518358|7.5213015518358|7.5213015518358|7.5213015518358|7.5213015518358|7.5208906555364|7.4908525620211|7.4908525620211|7.467613952503|7.4194329437729|7.4194329437729|7.4194329437729|7.4194329437729|7.3802260186344|7.3802260186344|7.3108063832554|7.2630945625169|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|||||||-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.7795961555723|-7.8739955355595|-7.9583284777481|-7.960364836463|-8.0187388459937|-8.02637675516|-8.1031962579289|-8.2374403946707||-8.5604951073728|-8.5604951073728|-8.5604951073728|-8.5604951073728|-8.5604951073728|-8.5605499402243|-8.5717224694577|-8.5781139858081|-8.5781139858081|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.9135773129898|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.83899100537|7.83899100537|7.6638791640036|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6851135680815|-8.6851135680815|-8.6851135680815|-8.6851135680815|-8.6851135680815|-8.7306815197888|-8.8209028482956|-8.8209028482956|-8.9676700963491|-9.2729665056327|8.3291157303206|8.3291157303206||||||7.5879066319324|6.8654514519216|6.3532793751294|6.3269771724868|5.9355302817212|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|||-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.3055269675275|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||-15.148454203054|-15.148454203054|-15.154393052442|-15.174881457602|-15.355979282895|-15.5149827241|-15.5149827241|-15.5149827241|-15.5149827241|-15.553314712212|-15.644794281507|-15.724215251632|-15.829128828785|-16.288476086481|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.565603104673|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897||15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.41592638546|15.41592638546|15.41592638546|15.410474486415|15.225526698501|15.148322298246|15.148322298246|15.148322298246|15.137580556027|14.91286677161||||14.55749046409|14.55749046409|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073||14.530994914073|14.426110068458|14.426110068458|14.426110068458|14.426110068458|14.304567115724|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|13.884089914088|-15.482153076777|-15.482153076777|-15.482153076777|-15.482153076777|-15.52905940441|-15.621732334602|-15.919146913409|-16.138754648926|-16.138754648926|-16.138754648926|-16.250283394657|-16.344758681018|-16.536954539306|-16.648282149641|15.105267402654|15.105267402654|15.105267402654|15.105267402654|15.105267402654|15.105267402654|15.105267402654|15.105267402654|15.105267402654|15.105267402654|||||||14.481963180972|14.027181492329|13.899090778033|13.610656485735|13.458506992325|13.353896912452|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449|13.340070787449||13.340070787449|13.340070787449|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.339278027265|13.271948439653|13.271948439653|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837||||||12.42914120765|12.007379607044|11.729418806189|11.729418806189|11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.257515932027|||11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.155017986235|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495
08071|100569|/equities/sw-securities|SHANGHAICOMP||4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.3651925967913|4.3635473435434|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.2460723910282|4.2234139214567|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1711941649153|4.1129934710081|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915||-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915||||-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.4092750354683||4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|||||||-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.6443127788985|-4.7059030707108|-4.7571146416914|-4.7573495626728|-4.8008637016546|-4.8008637016546|-4.8976260893357|-5.028473614853||4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|4.6396661355277|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2382434644953|-5.2908264573698|-5.3531402941417|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.5916240731413|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.212539626057|-5.3389329920158|-5.5643698915226|4.7844814360898|4.7844814360898||||||4.3238683343774|3.9065202475528|3.6794668834453|3.6771853942612|3.4966524059918|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|||-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7709953716608|-3.811661514001|-3.8841807165064|-3.8841807165064|-3.8841807165064|-3.8841807165064|-3.8841807165064|-3.9146058238482|-3.9146058238482|-3.9367842450115|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.673088880208|-12.755896705205|-12.755896705205|-12.755896705205|-12.772910148534|-12.772910148534|-12.772910148534|-12.772910148534|-12.772910148534|-13.00545584563|-13.130506853302|-13.237821404608|-13.237821404608|-13.237821404608|-13.29313491944|-13.31313112472|-13.31313112472|-13.31313112472|-13.31313112472|-13.31313112472|-13.31313112472|-13.390145759831|-13.399051062542||-13.56747027027|-13.56747027027|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.788253045829|-13.953059223793|-14.18777638783|-14.18777638783||||-14.18777638783|-14.333084703706|-14.761019891433|-14.761019891433|-14.761019891433|-14.761019891433|12.299297358533|12.299297358533|12.299297358533|12.299297358533|12.299297358533|12.299297358533|12.289743361207|12.289743361207|12.289743361207|12.289743361207|11.978603346847|11.950670383267||11.501300544531|11.03645050536|-12.281115749466|-12.281115749466|-12.281115749466|-12.281115749466|-12.281115749466|-12.281115749466|-12.525128818207|-12.732365476481|-12.905961843985|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-13.00632462287|-13.054405387072|-13.054405387072|-13.054405387072|-13.054405387072|-13.054405387072|-13.129339730109|-13.340932832123|-13.462147909139|-13.703207535183|-13.703207535183|-13.926341156866|-14.044574798262|-14.044574798262|-14.044574798262|-14.044574798262|-14.044574798262|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|||||||-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.146706076224|-14.320228969343|-15.153587724641|-15.685097484539||-15.842886426659|-15.92154034267|-16.438378478533|-16.529099469658|-16.529099469658|-16.529099469658|-16.93066592269|-17.471851455424|-17.843245720468|-17.843245720468|-17.843245720468|-18.676384210148|-19.438746945942|-19.438746945942|-19.438746945942|-19.438746945942|-19.484719506993|-19.491354562722|14.876220788209|14.876220788209|14.876220788209|12.870245021414|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|13.793845812197|13.793845812197|13.793845812197|13.793845812197|12.290939507347|11.84493238116|-13.409399076189|-13.409399076189|-13.409399076189|-13.409399076189|13.147335057032|12.579260513265|11.468067351402|10.391186492776|9.4124293516466|8.5215872868773|7.7084308845993|6.9627007095015|6.274112075346|5.6423468521097||||||||||||||||5.0320520059774|4.9211687662546|4.8657432505758|4.7230480720899|4.5717200758613|-4.8794022249231|-4.8794022249231|-4.8794022249231|||-4.8794022249231|-4.8794022249231|-4.8794022249231|-4.8886448776586|-4.8886448776586|-4.9162723395409|-4.9401510199869|-4.9401510199869|-5.0096121321083|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-55.124575708073|-55.776751939634|-56.466948023747|53.494115081545|53.494115081545|53.494115081545|53.494115081545|-56.588890061557|-56.588890061557|-56.588890061557|-56.588890061557|-56.588890061557|-57.199323002696|-57.809801649385|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868||54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|53.766068408004|52.694712423384|52.694712423384|52.076684709317|52.076684709317|51.910906103813|51.910906103813|51.031860043928|51.031860043928|50.846629266283|50.846629266283|50.846629266283||||50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|49.336150510221|48.923786364015|48.923786364015|48.923786364015|48.36976243171|46.852514703107|-53.83164801736|-53.83164801736||50.021486673732|50.021486673732|50.021486673732|50.021486673732|50.021486673732|50.021486673732|50.021486673732|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|-53.720068897297|-53.720068897297|-53.720068897297|-53.720068897297|-54.031194809398|-54.031194809398|-54.236326141844|-54.794807773707|-55.168246689318|-55.168246689318|-55.168246689318|-55.399718433484|-55.923021270019|-56.110022599148|-56.403915889448|-57.603795271655|||||||-58.114007256085|-58.114007256085|-58.343898002367|-58.625108032453|-58.625108032453|-58.625108032453|-58.625108032453|-58.625108032453|-58.625108032453|-58.625108032453|-58.826230452047|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044||-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-59.802031949044|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.317402264618|-60.36377991255|-61.597532998808|-62.576037855851|54.86506774553|54.86506774553|54.86506774553|54.86506774553||||||54.86506774553|51.933964280379|47.961071151376|47.517856962019|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|||46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.754068283669|-51.552155317701|-51.552155317701|-51.552155317701|-51.552155317701|-52.125728834378|-52.151922902252|-52.797691037021|-52.841469890495|-52.841469890495|-53.394966053323|-53.951629770416|-53.993433467421|-53.993433467421
08074|100959|/equities/star-lake|SHANGHAICOMP||7.548036092618|7.548036092618|7.548036092618|7.4983742436864|7.3982300469799|7.3982300469799|7.3982300469799|7.3982300469799|7.3241443843227|7.190160536168|7.1383549697351|7.1383549697351|7.1383549697351|7.1383549697351|7.1383549697351|6.9470609566847|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.4544095395232|-7.5137885806985|-7.5237908056499|-7.5237908056499|-7.5237908056499|-7.8092121207186|-7.8380729032714|7.3073184849485|7.3073184849485|7.3073184849485|7.3073184849485|7.3073184849485|7.3009094531519|7.2687882113438|7.1825425280444|7.1814849224753|7.1814849224753|7.1814849224753|7.057760725095||7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184||||7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|6.2262718671533|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449||-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|6.4310668229188|6.4310668229188|6.4310668229188|6.300629748142|6.1485316606709|6.1485316606709|6.1485316606709|6.136710142559|6.136710142559|6.136710142559|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1007268401746|6.0269188056129|5.8615763860431|-6.4206124114095|||||||-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.4206124114095|-6.5629029061065|-6.6898920564371|-6.7359910042769|-6.8022122947912|-6.8991248440456|-7.0284718751589|-7.1527467833271||-7.2708295568615|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.5741998751065|6.3128394088506|6.3128394088506|6.2414882670243|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.8901505716693|5.99982749534|5.99982749534|5.99982749534|5.99982749534|5.99982749534||||||5.4636972647281|5.1174415461853|4.8933226906021|4.8933226906021|4.6932869352349|-5.1925705558304|-5.1925705558304|-5.1925705558304|-5.1925705558304|||-5.2650783201329|-5.3248265036328|-5.3248265036328|-5.3248265036328|-5.3475850167521|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3978919022683|-5.4148796392154|-5.4337551144175|-5.504728055377|-5.5430312160862|-5.6239234081256|-5.6804703729404|-5.7271893573086
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||81.493116053445|81.493116053445|81.493116053445|81.493116053445|81.493116053445|81.493116053445|79.594574036977|79.235639005658|78.743882043315|78.743882043315|78.743882043315|78.743882043315|78.743882043315|78.376399826063|78.376399826063|78.298217163101|77.814689805789|77.676030643304|77.676030643304|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.812241546836|-82.085672110351|-82.085672110351|-82.564638051758|-83.039041635471|-83.447266178084|-83.935852241463|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579||-85.39459820861|-85.39459820861|-85.39459820861|-85.900110680465|-86.664566524165|-87.351738513992|-87.691884715786|-87.691884715786|-87.691884715786|-87.691884715786|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226||||-88.163439822226|-88.163439822226|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-90.867201495282||87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.113442383319|86.113442383319|86.113442383319|86.113442383319|86.113442383319|86.113442383319|86.113442383319|83.259377543695|82.417088261983|82.357877033442|82.225979771316|-88.785929128829|-88.785929128829|||||||-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-88.785929128829|-90.983254774084|-91.641394464694|-91.641550744598|-92.630057773132|-93.000619103664|-95.302912370093|-97.69990437972||-100.93711528234|-103.18179426649|-103.34579611976|-103.34579611976|-104.18838730809|-104.18838730809|-105.44018786233|-105.44018786233|-105.44018786233|-105.49646950702|-105.49646950702|-106.61218771383|-107.13187338958|-108.10097384066|-110.04552326832|-110.50059131484|-110.50059131484|-110.50059131484|-110.50059131484|-110.50059131484|-110.50059131484|-110.50059131484|-110.50059131484|-110.50059131484|-110.50059131484|-111.32121620024|-112.25135124883|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|94.7405617927|94.7405617927|87.581738071804|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-106.31254945449|-108.0858586356|-108.0858586356|-109.06900048352|94.2638967267|94.2638967267|91.690994023319||||||79.305551051029|71.17950386353|65.568894538037|-75.202712987688|-75.202712987688|-75.202712987688|-76.275234194626|-76.284737258327|-76.284737258327|||-78.259707403593|-79.127206190696|-79.127206190696|-79.127206190696|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-81.172078586403|-83.651697460005|-83.651697460005|-86.185221264968|-88.243023102162|-89.45651875716|-89.45651875716|-89.45651875716
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.425449258394|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.071640241358|-18.332933571839|-18.445481780397|-18.535163883352|-18.535163883352|-18.576849094126|-18.804832157264|-18.859813567411|-18.891001136707|-18.891001136707|-18.891001136707|-18.891001136707|-18.891001136707|-18.891001136707||-18.891001136707|-18.891001136707|-18.891001136707|-18.892222306912|-18.992470314972|-19.001748334876|-19.001748334876|-19.001748334876|-19.09851503018|-19.09851503018|-19.136684413789|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061||||-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.526860077828||-20.472622058623|-20.56212615701|-20.56212615701|-20.609029872908|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.13291736431|18.13291736431|18.13291736431|18.13291736431|18.13291736431|17.811442569973|17.811442569973|17.811442569973|17.811442569973|17.811442569973|-19.47541558656|-19.47541558656|-19.47541558656|||||||-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.47541558656|-19.715089748384|-19.715089748384|-19.715089748384|-19.976766849095|-20.019185888033|-20.620761724822|-21.043068617044||-21.659520486392|-22.239467041799|-22.31230513587|-22.31230513587|-22.510339069525|-22.741488456902|-23.050542831617|-23.18048539598|-23.18048539598|-23.474983485089|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.48841191263|-23.891433774334|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.545216929685|20.545216929685|20.545216929685|18.858019285479|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575||||||17.163742928019|16.259714237309|15.904337607608|15.904337607608|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|||15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.0556218292414|4.9534688422083|4.903298557798|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8529650838361|4.8035625122717|4.8035625122717|4.8035625122717|4.8035625122717|4.8035625122717|4.8035625122717|4.7615438289535|4.7615438289535|4.7615438289535|4.7615438289535|4.7535112486813|4.7535112486813|4.7383457407393|4.7309398369698|4.6880110369663|4.6880110369663||4.6880110369663|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6640217087497|4.6640217087497|4.6640217087497|4.6640217087497|4.6640217087497||||4.6640217087497|4.6640217087497|4.6640217087497|4.6294683904372|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-5.1798358456832||-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.3686799831403|-5.4046445496891|-5.4128519347578|-5.4128519347578|-5.4128519347578|-5.4128519347578|-5.4128519347578|-5.4359466821253|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|||||||-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.4434584250533|-5.553842424296|-5.5679536412069|-5.5679536412069|-5.6655042513553|-5.7005601309343|-5.7756224630722|-5.8518027462837||-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0465029525473|-6.0465029525473|-6.1805585542999|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.2922772553422|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.8835320930034|-6.010591001461|-6.0374577957294|-6.0374577957294|5.4020326855549|5.4020326855549|5.4020326855549||||||4.9383700956645|4.5320778014199|4.408182147346|4.408182147346|4.1363135744047|4.1072476235207|4.1072476235207|4.1072476235207|4.0575280649643|||4.0575280649643|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9895764532816|3.9445292621997|3.8283658723198|-4.2462152340575|-4.2462152340575|-4.2763503766241|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||-21.203016673112|-21.203016673112|-21.361070422214|-21.361070422214|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.843202006079|-22.029669429701|-22.592965287016|-23.053351765854|-23.053351765854|-23.349281079221|18.949889749591|18.949889749591|18.949889749591|16.773209777479|16.703340101351|16.703340101351|16.703340101351|16.703340101351|16.473711596716|16.356345294569|14.609829026962|14.10122575541|14.10122575541||14.10122575541|14.10122575541|14.10122575541|14.066361742766|13.977624713879|13.977388689429|13.977388689429|13.977388689429|13.977388689429|13.8715427954|13.774041797278|13.774041797278|13.774041797278|13.774041797278|13.735105518611|13.735105518611|13.735105518611|13.686783265308|13.599848711726||||13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726||13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.567054179242|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.389633751278|12.182926920128|12.160474012375|12.091082411872|11.981758044678|11.780627813994|11.780627813994|-13.153212365167|-13.153212365167|||||||-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.153212365167|-13.546346779947|-13.814829742781||-13.901477826825|-14.068861271117|-14.068861271117|-14.232067983652|-14.278409182258|-14.645454604567|-15.051616623602|-15.440129812781|-15.527366700243|-15.942073732031|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|13.365372191594|12.678555779231|12.678555779231|12.678555779231|11.574506764691|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.268466766793|11.208329189568|11.208329189568|11.208329189568|11.173510174405|11.173510174405|11.173510174405|11.022233650035|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.40064772988|-12.40064772988|-12.455719676555|-12.523577918544|-12.668367791488|-12.668367791488|-12.842075268774|11.152962441922|11.152962441922|11.152962441922||||||10.611625242764|10.185694589145|10.139592549954|10.139592549954|10.139592549954|10.139592549954|10.139592549954|10.139592549954|10.139592549954|||10.139592549954|10.139592549954|10.111213469676|10.105535375832|10.105535375832|10.105535375832|10.105535375832|10.105535375832|9.9294832147474|9.8660928846857|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062
08079|100827|/equities/changlin|SHANGHAICOMP||9.929905817091|9.929905817091|9.929905817091|9.9295759460803|9.9295759460803|9.9173059752116|9.8103400127235|9.7886418729575|9.7886418729575|9.7886418729575|9.7657129929631|9.3396815377439|9.2824235048521|9.2231151781244|9.2231151781244|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.0236100885616|-9.8004325071009|-9.8004325071009|-9.8004325071009|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2304181514649|9.213242524031|9.1205447949089|9.1205447949089||9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|8.9572724542262|8.8853023539254|8.8642249648514|-9.6404169230549|-9.6404169230549||||-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.8765743208029|-10.371193668588||9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.3594737046347|9.3594737046347|8.891081491376|-9.6665658645852|-9.6665658645852|-9.6711843469655|-9.7746494587831|-9.8901658385521|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|||||||-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-9.9730006727284|-10.156429749304|-10.156429749304|-10.156429749304|-10.156429749304|-10.351032872524|9.1031346889686|9.1031346889686||9.1031346889686|9.1031346889686|9.1031346889686|9.0690386132345|8.9307882967243|8.9307882967243|8.9192095534282|8.8518994402308|8.8259863705569|8.8259863705569|-9.5246983668213|-9.5246983668213|-9.5246983668213|-9.5246983668213|-9.5246983668213|-9.5246983668213|-9.5246983668213|-9.5246983668213|-9.5246983668213|-9.5885486630006|-9.5885486630006|-9.5885486630006|-9.5885486630006|-9.5885486630006|-9.5885486630006|-9.637275963735|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.8165907056694|-9.8165907056694|-9.8534341025755|-9.8604822344698|-10.051091267789|-10.084001726236|-10.084001726236|8.5930089138307|8.5930089138307|8.5930089138307||||||7.9805652987469|7.8654732935698|7.8654732935698|7.8654732935698|7.7938593485919|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|||7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.614951856563|7.614951856563|7.614951856563|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.4247777362496|7.4247777362496
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.5173994083372|9.5173994083372|9.5173994083372|9.5173994083372|9.5173994083372|9.3532216305167|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.079657956147|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.8276640666687|8.8276640666687|8.8276640666687|8.8276640666687|8.8276640666687|8.6648932873422|8.6648932873422|8.6626587376787|8.5535104523978|8.2771858023989||-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833||||-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.7196024495665||-10.126299649882|-10.126299649882|-10.147554855002|-10.181652322409|-10.181652322409|-10.181652322409|-10.202391588023|-10.230434695141|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.305578088187|-10.305578088187|-10.310513440118|-10.310513440118|-10.310513440118|-10.310513440118|-10.310513440118|-10.310513440118|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|||||||-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.36620595419|-10.803957815077|-10.803957815077|-10.912730449997|-11.099144982588|-11.521271651864|-12.017182667782|10.360408982949||10.360408982949|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.223203125609|10.193584366361|10.193584366361|9.9196840189988|9.9196840189988|9.9196840189988|-11.41448960526|-11.41448960526|-11.41448960526|-11.41448960526|-11.41448960526|-11.41448960526|-11.41448960526|-11.41448960526|-11.967766287406|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|9.8781093991395|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561||||||9.1981852754343|8.9846510075185|8.5070996694915|8.5070996694915|7.5395553832973|7.5361795726781|7.5361795726781|7.4874219169622|7.3082464260531|||7.0885190137834|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.1532420676259|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||20.256680673464|20.171311160044|19.791457993141|19.453458474747|19.453458474747|19.453458474747|19.453458474747|19.453458474747|19.453458474747|18.213287537486|17.626985860302|17.427206490254|17.424674217144|17.422437646555|17.422437646555|17.304930345402|17.07992261448|17.029524882248|17.029524882248|17.029524882248|17.029524882248|17.029524882248|17.029524882248|16.957993228263|16.957993228263|16.901659019596|16.811842927013|16.802602671555|16.393017149633|16.393017149633|16.393017149633|16.393017149633|16.393017149633|16.393017149633|16.238908397562|15.886008381188|15.752232577338|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723||15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.573365362224||||15.275962679184|15.25662479643|15.237915677539|14.858841385195|14.858841385195|14.858841385195|14.830935652333|14.179928072379|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-17.427033888904|-18.321704797842||-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.816940691907|-19.098999603833|-19.098999603833|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.468803442563|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|16.081686514607|15.541318277508|14.839243204495|14.691936686194|13.323817467862|13.105710697721|13.105710697721|||||||13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721||13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.180639073483|-13.523584391949|-13.523584391949|-13.523584391949|-13.523584391949|-13.523584391949|-13.523584391949|-13.565650121235|-13.676542637112|-13.676542637112|-13.794492056372|11.877061706508|11.877061706508|11.877061706508||||||11.13506858186|10.267853814541|9.673911129005|-10.904356406303|-10.904356406303|-10.904356406303|-10.904356406303|-10.904356406303|-10.904356406303|||-11.172483605624|-11.172483605624|-11.172483605624|-11.172483605624|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.381517342382|-11.473559248476|-11.473559248476|-11.473559248476|-11.473559248476|-11.565621283351|-11.656076187335|-11.656076187335
08083|100716|/equities/sunyard|SHANGHAICOMP||-20.402146092883|-20.402146092883|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|17.426245290132|17.426245290132|16.766383681134|15.287881832181|15.287881832181|15.287881832181|15.287881832181|15.287881832181|15.287881832181|14.870980453556|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.538904945085|14.534389391885|14.534389391885|14.312728552805|14.312728552805|14.312728552805|14.225529776663|14.225529776663|-16.254657453337|-16.254657453337||-16.254657453337|-16.254657453337|-16.254657453337|-16.254657453337|-16.518508321752|-16.763898035674|-17.158775590955|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417||||14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|13.840738075539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539||13.775660804539|13.66295708951|13.076063254769|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.514738806922|12.50227021489|12.50227021489|12.435299865774|12.148666267452|12.13129618969|11.90758821511|11.90758821511|||||||-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-13.463269139772|-14.043633038738|-14.186430558554|-14.186430558554|-14.186430558554|-14.186589197971|-14.916210497593|-15.416900940708||-16.119889864184|-16.64321044734|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|13.587528300662|11.898364305915|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.433729208106|11.211921361413|11.010330783423|11.010330783423|11.010330783423|11.010330783423|11.010330783423|11.010330783423|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665||||||9.8626934754567|9.1329930874724|8.679436746904|8.667707036677|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|||8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.098219295855|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.308009193382|-9.4472322972189|-9.5324805612444|-9.6183122391037|-9.7582285142401|-9.7582285142401|-9.7582285142401|-9.7582285142401
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||11.670873438637|11.670873438637|11.670873438637|11.669535162175|11.669535162175|11.611149737266|11.496674002481|11.496674002481|11.496674002481|11.452970757829|11.4160785308|11.406198513786|11.384664813987|11.333660175171|11.333660175171|11.09978825806|11.09978825806|11.09978825806|10.892542121128|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.869297176501|-12.033108293901|-12.073763239544|-12.073763239544|-12.073763239544|-12.128070367886|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985||11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.290996168183|11.290996168183|11.271662392138|11.270736391807|11.13581862214|10.842020667954|10.726689247471|10.596530366069|10.596530366069|10.430034187244||||9.9778153397494|9.9051407582703|9.9051407582703|9.9051407582703|9.9051407582703|9.9051407582703|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-11.36962262974|-12.057358443581||-13.141509307582|-13.377920608242|-13.377920608242|-13.377920608242|-13.690951841505|-13.690951841505|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|11.970800136375|11.868025166076|11.868025166076|11.710315414254|11.710315414254|11.710315414254|11.710315414254|11.710315414254|11.710315414254|11.710315414254|11.710315414254|11.55279602924|11.55279602924|11.273662301335|-13.488256019002|||||||-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|-13.488256019002|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871||10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.801735419871|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.442007039668|10.41017759099|10.41017759099|10.41017759099|10.41017759099|10.41017759099|10.41017759099|9.4507528174189|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337||||||8.8030602972398|8.4372895073769|8.0336546182498|7.9468386173099|7.7381957901664|7.7381957901664|7.6545131643023|7.6545131643023|7.6545131643023|||7.6545131643023|7.6545131643023|7.6545131643023|7.6545131643023|7.6545131643023|7.6545131643023|7.6270517536502|7.6270517536502|7.6270517536502|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||25.898371072295|25.898371072295|25.898371072295|25.898371072295|24.378745127257|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.430494885604|21.273882553489|-24.846996506353|-24.846996506353|-24.846996506353|-24.846996506353|-24.97277377303|-25.563635859838|-25.591263172748|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013||-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-26.401077223809|-26.938974222642|-27.27459816224|-27.27459816224|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936||||-28.235272241936|-28.235272241936|-30.55696850497|-32.988298105735|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-34.979751283598||29.526767037435|29.526767037435|29.526767037435|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|28.417092367948|28.240238150624|28.240238150624|27.399708916377|-33.269883413705|-33.269883413705|-33.269883413705|-33.269883413705|-33.269883413705|-33.269883413705|-33.269883413705|-33.269883413705|28.023591943495|28.023591943495|28.023591943495|28.023591943495|28.023591943495|26.715228635087|26.715228635087|26.715228635087|25.471920841286|24.117135120045|23.472962379792|23.472962379792|23.472962379792|23.472962379792|23.472962379792|23.472962379792|23.472962379792|||||||23.472962379792|23.472962379792|23.472962379792|23.472962379792|23.472962379792|23.472962379792|23.472962379792|23.472962379792|-27.491105941607|-27.491105941607|-27.491105941607|-27.491105941607|-27.491105941607|-27.491105941607|-27.491105941607|-27.491105941607|-28.275702450803|23.522346182685||23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|23.522346182685|22.276495796686|21.284440630283|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.692188595278|20.692188595278|20.405210228477|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.100865621624|18.143184948031|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.853427470803|-21.424364263349|-21.93929384211|-22.369215096139|18.886742932448|18.886742932448|18.886742932448||||||18.121936222855|16.780485467716|15.918872864824|15.625651399092|-17.710171850627|-17.710171850627|-17.710171850627|-17.710171850627|-17.805747253039|||-18.127496646884|-18.163021339609|-18.163021339609|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.514798655848|-18.621443128961|-18.729381084859|-18.945979542666|-19.422200038625|17.422215947584|17.422215947584|17.422215947584|17.422215947584
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||26.978258623095|26.978258623095|26.978258623095|25.824177226988|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.470335877224|24.652063309569|24.652063309569|24.652063309569|24.652063309569|24.562405552091|24.562405552091|24.562405552091|24.21045045237|24.174506945132|24.174506945132|24.11889658451|23.160440980062|23.093267293622|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716||22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.556785926423|22.270872391154|22.102636219053|21.70126297848|21.193070018474||||20.763968242742|20.481194230188|20.481194230188|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-23.380065498575|-24.193406910614||-26.274341206767|-26.27436303141|-26.27436303141|-26.27436303141|-26.844292630115|-26.959214410692|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.495411461403|24.041568722781|23.646187745262|23.40681454523|23.40681454523|23.40681454523|23.40681454523|23.40681454523|23.248682412655|23.222015133059|23.222015133059|-26.162746584258|-26.162746584258|||||||-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.162746584258|-26.952822411235|-26.952822411235|-26.952822411235|-26.952822411235|-26.952822411235|-26.952822411235|23.342246867435||23.342246867435|23.342246867435|23.342246867435|22.800829941715|22.772032374238|22.31670381636|22.169538385494|22.169538385494|22.169538385494|22.169538385494|22.169538385494|22.169538385494|22.169538385494|22.169538385494|21.7949231255|21.7949231255|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.713046955232|-24.713046955232|-24.713046955232|-24.713046955232|-25.218268422879|-25.218268422879|-25.784186712677|22.612411936703|22.612411936703|22.612411936703||||||20.983791095883|19.712545534935|19.310055623043|19.310055623043|19.087840276281|18.8898231777|18.784803102684|18.745091145985|18.745091145985|||18.745091145985|18.745091145985|18.612878050796|18.577107390827|18.577107390827|18.577107390827|18.577107390827|18.284564187202|18.09284822375|17.92427658406|17.766418608991|17.417306475648|-19.260215171168|-19.260215171168|-19.260215171168|-19.260215171168|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||13.867076242289|13.867076242289|13.867076242289|13.867076242289|13.683973405451|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.065941052952|12.745489656174|-14.349968558441|-14.349968558441|-14.349968558441|-14.349968558441|-14.429409377984|-14.571369374744|-14.571369374744|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671||-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441||||-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.927492213507|-15.703879965963||-17.214866573746|-17.512074134014|-17.601141119766|-17.601141119766|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.305932306204|13.906035236688|12.776150496107|12.489609944124|12.489609944124|12.489609944124|12.209323177658|12.209323177658|12.209323177658|12.209323177658|12.209323177658|12.209323177658|12.209323177658|12.209323177658|12.209323177658|12.209323177658|12.209323177658|11.695914438391|11.290743109621|11.290743109621|11.290743109621|11.290743109621|11.290743109621|11.290743109621|11.256380872635|11.134311919641|11.087013409349|10.770014945901|10.028165197558|||||||-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.60606203791|-12.970624242849||-13.329026896233|-13.486696780252|-13.863020641479|-13.863020641479|-14.024467184448|-14.544408059014|-15.257120423729|12.21463785736|12.21463785736|12.21463785736|12.21463785736|12.21463785736|12.21463785736|12.21463785736|12.21463785736|11.901263720109|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.381047852268|11.288386538547|10.83598486905|10.728871631674|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.753567910589|-12.758963770775|-13.059959989023|-13.619400136152|11.148826720195|11.148826720195||||||9.4920292716085|8.4700324646698|-9.5098573431868|-9.5098573431868|-9.5098573431868|-9.5098573431868|-9.5715744518148|-9.5715744518148|-9.5715744518148|||-9.9423050905716|-10.128117405204|-10.141930063113|-10.141930063113|-10.141930063113|-10.362700629615|-10.591333628123|-10.64370420291|-10.690782418007|-10.725017497562|-10.725017497562|-10.725017497562|-11.648352514398|-11.847058599406|-11.960504835541|-11.960504835541|-12.176116274126|-12.323462272494|-12.491624594627|11.27756931749|11.27756931749
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||25.947089733127|25.947089733127|25.947089733127|25.772321874834|25.591469957803|25.021633150814|24.823480503027|24.768926304879|24.768926304879|24.593250983624|24.421390367513|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076||-26.264262922251|-26.548069167627|-26.573295635074|-26.573295635074|-26.835329738027|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138||||-27.110817073138|-27.110817073138|-27.173685204488|-27.601316809104|-27.845907925948|-27.953960382625|-27.953960382625|-27.962732592871|-28.09525838566|-28.486953583826|-28.666615317783|-28.823047632399|-28.823047632399|-28.823047632399|-28.823047632399|-28.823047632399|-29.320053518285|-30.827837030611||-33.812041751237|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.546308570319|-33.11168762454|-33.11168762454|-33.11168762454|-33.11168762454|-33.11168762454|-33.357969002665|-33.357969002665|-33.357969002665|-33.357969002665|-33.357969002665|-34.439765571482|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.399004506053|28.258336966768|26.927596138071|26.777525169553|26.777525169553|26.621139454513|26.080710543161|||||||25.810234428518|24.694149415882|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.248097269424|-29.592330341746|-29.882034492944|-30.750037405728|-31.430041125349||-32.911712861648|-33.260792653418|-34.378102532864|-34.544558675025|-35.023954452115|-36.06883765706|-37.895929670429|30.926165888956|30.926165888956|30.926165888956|30.926165888956|30.926165888956|30.926165888956|30.926165888956|30.926165888956|30.926165888956|29.459073091271|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|27.777158966951|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.185817323463|-33.667495305319|-33.667495305319|-33.667495305319|-33.667495305319|-33.667495305319|-33.839439240848|-34.993814988091|-34.993814988091|-35.820904885348|30.037797042132|30.037797042132|30.037797042132||||||25.39366316398|23.165737518558|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|||21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|20.977233120532|20.50244894922|-22.841388590703|-22.841388590703|-22.841388590703|-22.841388590703|-22.892654612737|-22.930869906867|-22.930869906867|-23.079855858976|20.996820680682|20.996820680682|20.996820680682|20.996820680682
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||4.2124697643393|4.2124697643393|4.2124697643393|4.191073995298|4.191073995298|4.1894741772941|4.1894741772941|4.1788604523663|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1144630067127|4.0594033789389|4.0195657274514|4.0195657274514|4.0195657274514|3.9722951541774|3.9669946443629|3.9488826870467|3.9248697889675|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.892274112142|3.8665114295788|3.8665114295788|3.8262484324208||3.8262484324208|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.7944541736044|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367||||-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1625888172209|-4.3278765218589||-4.476729414096|-4.476729414096|-4.476729414096|-4.476729414096|-4.5585880778791|-4.6012091131742|-4.6452324359212|-4.6641471086381|-4.6829415889181|4.1587696873927|4.1587696873927|4.1587696873927|4.1587696873927|4.0491886231395|3.9596538911366|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|||||||-4.0982299670289|-4.0982299670289|-4.117771967582|-4.117771967582|-4.117771967582|-4.117771967582|-4.117771967582|-4.117771967582|-4.117771967582|-4.117771967582|-4.117771967582|-4.216413295194|-4.2402659995235|-4.2402659995235|-4.2402659995235|-4.2402659995235|-4.2402659995235|-4.328073420224||-4.361713613462|-4.361713613462|-4.361713613462|-4.361713613462|-4.3807928577525|-4.4464364201341|-4.5943737593529|4.0147327700094|4.0147327700094|4.0147327700094|4.0147327700094|4.0147327700094|4.0147327700094|4.0090580601551|4.0090580601551|4.0090580601551|4.0090580601551|4.0090580601551|3.8416502007865|3.8416502007865|3.8416502007865|3.7962782128015|3.724753351494|3.6647260933941|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.5712148308067|3.4963496657774|3.4376683648954|3.4376683648954|3.4376683648954|3.4376683648954|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006||||||3.2771063779879|3.0917848453575|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|||-3.4000295007102|-3.4172549340319|-3.4358387493636|-3.478709634095|-3.4863439886102|-3.530937681411|-3.5777085730481|-3.6074539764113|-3.6288377690521|3.1900049324052|3.1900049324052|3.1900049324052|3.1900049324052|3.1900049324052|3.0294499656908|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||19.777113507204|19.777113507204|19.777113507204|19.774570436403|18.915634547257|17.852370591719|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946||-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315||||-20.136232133315|-20.136232133315|-20.136232133315|-20.368591303744|-21.57787958242|-21.990977563875|-22.727195941096|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-25.913017409234||-26.078992526326|-26.078992526326|-26.078992526326|-26.078992526326|-26.078992526326|-26.269991416173|-26.486285985788|-26.486285985788|-27.019762053843|-27.730359000427|-27.730359000427|-27.730359000427|-27.730359000427|-27.730359000427|-27.730359000427|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|23.921335515276|23.921335515276|23.681484126267|23.484426603513|23.308552118237|23.308552118237|22.606725317565|22.127297772421|22.127297772421|22.127297772421|22.125330595455|22.113700606516|21.734667488922|21.441852990113|21.214281443448|21.032587972298|||||||21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298||21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|21.032587972298|20.907212102548|20.907212102548|20.907212102548|20.453012718244|-24.548025050488|-24.548025050488|-24.548025050488|-24.548025050488|-24.642250819037|-25.32361114801|-25.378456097853|-26.320506923741|-26.936435967733|-26.936435967733|-26.936435967733|-27.345484819732|-28.124426937459|-28.27769766953|-30.02244198219|-31.161285864179|-31.161285864179|25.42112900732|25.42112900732|22.487920941225|||||||||||19.706579196576|18.136198560533|16.809257297527|16.809257297527|16.593063015421|16.532292625064|15.946991890398|15.816102100442|15.760914543625|15.760914543625|15.760914543625||||||15.168794132334|14.069697900064|14.069697900064|14.069697900064|14.069697900064|-15.531292531575|-15.531292531575|-15.531292531575|-15.531292531575|||-15.531292531575|-15.737398079989|-15.737398079989|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.982664144368|-16.09248649673|-16.09248649673|-16.216890299755|-16.216890299755
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||6.8987711921|6.8987711921|6.8987711921|6.8987711921|6.8987711921|6.8247456566784|6.7901493240935|6.7901493240935|6.7901493240935|6.7901493240935|6.7788073042905|6.7788073042905|6.7788073042905|6.7788073042905|6.7788073042905|6.7142305087023|6.7047005175411|6.6896671982672|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.5674798506713|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5179555244748|6.4521728431189|6.3593481761778|6.3593481761778|6.3593481761778||6.3593481761778|6.3593481761778|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.2684604287959|6.1680376383523|6.1680376383523|6.1633750170315|-6.9330188334116|-6.9330188334116||||-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9927988118738|-7.3525541432268||-7.763393601617|-7.8437704607742|-7.8440997214103|-7.8440997214103|-8.0078885390785|-8.0787648971905|-8.1597387852525|-8.1985987096203|-8.3789984549828|-8.6611095099259|-8.895121670278|-8.8955672626446|-8.8955672626446|-8.8955672626446|-8.8955672626446|-8.9706305800489|-9.019975731232|-9.019975731232|-9.1150572296356|-9.1150572296356|-9.1150572296356|-9.1150572296356|-9.2278414563311|-10.409823823414|8.5707508982978|7.9397233792767|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|7.2364912269136|6.9383236564553|6.6803595663614|6.5231771338325|6.3079746683816|6.2716383360469|||||||-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.0951253828646|-7.2380592881779|-7.2380592881779|-7.2380592881779|-7.2380592881779|-7.2380592881779|-7.6756211716974|-7.8934683489628||-8.1077424340587|-8.2552692419005|-8.320887972508|-8.320887972508|-8.4537645993345|-8.7102938159432|-9.1419932824733|-9.3172147519458|-9.442487679277|-9.442487679277|-9.5377638719194|-9.8769599488171|-10.020180406835|-10.020180406835|-10.020180406835|-10.020180406835|-10.034644858336|-10.231271973689|-10.34885379542|-10.34885379542|-10.629632196714|8.7198302848131|8.7198302848131|8.7198302848131|7.5403669259052|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.0027295401044|5.912300490269|5.912300490269|5.912300490269|5.912300490269|5.912300490269|5.912300490269|5.8053339045676||||||5.2631488421927|4.9768321358903|4.781335920432|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|||-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2826025892666|-5.3101141374829|-5.3639679094307|-5.3639679094307|-5.4049643300365|-5.429789378512|-5.429789378512|-5.429789378512
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||-5.1583312267994|-5.1697917979116|-5.1697917979116|-5.1819907604715|-5.283878690563|-5.3720874328992|-5.380435886749|-5.380435886749|-5.380435886749|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4330452168205|-5.4711613085776|-5.5385126699904|-5.600014142405|-5.6516825404554|-5.6557580858236|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.7524528768177|-5.7524528768177|-5.7524528768177|-5.7524528768177|-5.7524528768177|-5.7640609393227|-5.7640609393227||-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7989565144764|-6.0710629634048||||-6.351181049257|5.4424927853882|5.4424927853882|5.3933250532481|5.1931391409076|4.9612211831603|4.9612211831603|4.9058012309111|4.8553345802136|4.6981271648042|4.6981271648042|4.6981271648042|-5.0156424489815|-5.0156424489815|-5.0156424489815|-5.0156424489815|-5.2310608644825|-5.2310608644825||-5.2310608644825|-5.2310608644825|-5.2310608644825|-5.3708156974647|-5.3708156974647|5.1026966533135|5.1026966533135|4.8074404885449|4.5182672264486|4.2047413987483|3.9230462359682|3.6956068462017|3.501785272347|3.3264279961443|3.2204757001506|3.1416396594165|3.0001551548771|2.9533976628729|2.9533976628729|2.9533976628729|2.9533976628729|2.9533976628729|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|||||||2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.9334472800917|2.8432747551277|2.8197497072567|2.8019440905639|2.7541748591218|-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.1643085640014||-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.1643085640014|-3.2025650785302|-3.263405751954|-3.3176729676575|-3.3416334004866|-3.3416334004866|-3.37403711695|-3.385935470468|-3.385935470468|-3.385935470468|-3.385935470468|-3.385935470468|-3.385935470468|-3.385935470468|-3.385935470468|-3.385935470468|-3.458261605773|-3.490777368454|-3.490777368454|-3.490777368454|-3.6141971295717|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|2.9228002213898|2.6897780391312|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6377007854749|2.5707416535368|2.5707416535368|2.5674907764848|2.4327047706455|2.4327047706455|2.275227401081|2.1246972320513|1.9464445443275|1.9464445443275|1.9464445443275|1.9464445443275|1.9464445443275|1.9464445443275|1.9321605862646|1.8007339571879|1.780259838255|1.7247332296457||||||1.6697035985618|1.6252261816825|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|||1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.5259187833105|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||-15.478458807036|-15.86828769265|-15.963071329338|-15.963071329338|-15.973458590634|-15.973458590634|-15.973458590634|-16.176064666253|-16.45396103698|-16.669956788288|-16.764951556773|-16.804390847519|-16.963767674052|-16.990297108318|-17.282552698614|-17.352281070818|-17.540312317863|-17.942569763412|-18.186743452537|-18.366937745929|-18.867152652608|-19.162947082373|-19.99494192319|-20.06332319407|-20.06332319407|-20.169802699136|-20.855928685988|-20.855928685988|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|15.932786523775|-19.657410740095|-19.657410740095|-19.657410740095|15.542661090575|15.542661090575|15.542661090575||15.542661090575|15.542661090575|15.542661090575|15.542661090575|14.384066683145|13.413617474023|13.413617474023|13.413617474023|13.304325180212|13.304325180212|13.304325180212|13.077253300662|13.077253300662|12.095837335581|10.799818706506|9.0620209375949|8.7561345276934|-9.7455359859603|-9.7455359859603||||-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.8205954149186|-10.23066166538||9.2884045711764|9.2884045711764|9.2884045711764|9.2884045711764|9.2884045711764|9.2884045711764|9.2687830518361|9.2138645169824|9.2138645169824|9.2138645169824|9.2138645169824|9.0654045208394|8.9393381657533|8.8664871390586|8.7850708233156|8.7850708233156|8.7850708233156|8.6717097437156|8.6717097437156|8.6717097437156|8.6078032624634|8.6078032624634|8.6078032624634|8.6078032624634|8.6078032624634|8.6078032624634|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.6024896031981|8.581655171885|8.435727600007|8.3960882312386|8.3960882312386|||||||8.3960882312386|8.3960882312386|8.3960882312386|8.3960882312386|8.0389871206912|-9.4252035747672|-9.4252035747672|-9.4252035747672|-9.4252035747672|-9.4252035747672|-9.4252035747672|-9.5019224489286|-9.5019224489286|-9.5019224489286|-9.5019224489286|-9.5019224489286|-9.6654699736783|-9.9360775344846||-10.049530174255|-10.178366769155|-10.221254599928|-10.221254599928|-10.351949546998|8.792083553367|8.792083553367|8.792083553367|8.792083553367|8.792083553367|8.792083553367|8.792083553367|8.792083553367|8.7028704792185|8.6620015163386|8.6620015163386|8.5952974488598|8.5952974488598|8.5952974488598|8.5952974488598|8.1663307382472|8.1663307382472|8.1663307382472|8.1663307382472|7.9257391553356|7.9257391553356|7.9257391553356|7.9257391553356|7.9257391553356|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6305881378907|-8.6305881378907|-8.6372075725801|-8.6372075725801|-8.709947474357|-8.709947474357|-8.7866078831051|7.5641177742114|7.5641177742114|7.5641177742114||||||7.1745753385878|6.8473057325522|6.6032171376743|-7.2835637486415|-7.2835637486415|-7.2835637486415|-7.2835637486415|-7.2835637486415|-7.2835637486415|||-7.4545153154749|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.5991485204831|-7.5991485204831|-7.6884984535791|-7.7972204997382|-7.8891338589281
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.019158625084|14.986195592696|14.986195592696|14.986195592696|14.986195592696|14.649107116919|14.5577856043|14.5577856043|14.498380424209|14.498380424209|14.498380424209|14.498380424209|14.498380424209|14.498380424209|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486||14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|13.367875890451|13.367875890451|13.367875890451|13.367875890451|13.29768638223|13.29768638223|13.010662233014|13.010662233014|12.687957881975||||12.435508435621|12.170009341123|12.103343396586|12.062789123466|12.062789123466|12.062789123466|11.825876890741|11.50208551257|11.327872825653|10.863748101162|-13.197830993187|-13.197830993187|-13.197830993187|-13.197830993187|-13.197830993187|-13.197830993187|-13.36092295277|-14.166025316582||-14.828060077847|-14.828060077847|-14.828060077847|-14.828060077847|-15.346733489766|-15.728037427018|-15.918374880761|-16.077638688585|-16.187376250714|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.103033874126|13.016704185905|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|12.976177920478|11.37075285291|-13.915401071578|-13.915401071578|-13.915401071578|-13.915401071578|-13.915401071578|-13.915401071578|-13.915401071578|||||||-13.915401071578|11.390776645686|11.390776645686|11.390776645686|11.390776645686|11.390776645686|11.390776645686|11.390776645686|11.390776645686|11.390776645686|11.390776645686|11.390776645686|10.291974716215|-11.421759787866|-11.421759787866|-11.50528869769|-11.973653847873|-12.246282108293||-12.713647056141|-12.801830212847|-13.001581112269|-13.001581112269|-13.127867769006|-13.391519253788|-13.980577196608|-14.455085928716|-14.556206314076|-14.863563158235|-15.59770597702|12.445362700286|12.445362700286|12.445362700286|12.445362700286|12.445362700286|12.445362700286|12.445362700286|12.138181303676|10.406312358309|10.132569617617|9.7989660574197|9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|-11.342676972412|-11.342676972412|-11.644641027476|-12.03737964633|-12.273199240398|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|9.8987259389929|9.4752508801412|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917||||||8.5930820056251|7.9789802838753|7.6459010855885|7.6459010855885|7.5419442439023|7.5419442439023|7.5419442439023|7.5419442439023|7.5419442439023|||7.5419442439023|7.5419442439023|7.5419442439023|7.5419442439023|7.118407866911|7.118407866911|7.118407866911|6.9745918398119|6.9745918398119|6.9745918398119|6.9745918398119|6.8406573539549|6.7012857602232|-7.8837906855826|-7.8837906855826|-7.8837906855826|-7.8837906855826|-7.8837906855826|-7.8837906855826|-8.0758784102603|-8.1976426229659
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||5.3307691369186|5.3307691369186|5.3307691369186|5.3200854089684|5.3200854089684|5.3184280690029|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.2555375268465|5.2355971259547|5.2039966232989|5.1449964187116|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.4003053885811|-5.4570060021473|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.163714860444|5.1469052616807|5.1461521163654|5.1461521163654||5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1285024500635|5.1066691982246|5.0776781578977|5.0776781578977|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614||||5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0233110932905|5.0233110932905|5.0059009689311|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.7985793333812||5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.4765476734126|5.4765476734126|5.4765476734126|5.4765476734126|5.4765476734126|5.4765476734126|5.4765476734126|5.4765476734126|5.4765476734126|5.4478308393651|5.3014786192768|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|-5.8176787996491|||||||-5.8551987436303|-5.8652208410908|-5.9463833804986|-5.9463833804986|-5.975398500949|-5.975398500949|-5.975398500949|-5.975398500949|-5.975398500949|-5.975398500949|-5.975398500949|-6.1926651886104|-6.3046278612479|-6.3623645191573|-6.4637382433572|-6.5424867124203|-6.9660962920325|-7.276774073192||-7.3000908570933|-7.3000908570933|-7.3000908570933|-7.3000908570933|-7.3000908570933|-7.3000908570933|-7.3000908570933|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|5.4299007433944|5.4299007433944|4.9653766066656|4.9653766066656|4.9653766066656|4.9653766066656|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.8156725170854|4.8156725170854|4.8156725170854|4.739080349896|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2459116476687|-5.2459116476687|-5.2459116476687|-5.2459116476687|-5.2459116476687|-5.2915684401893|-5.468409319708|4.6495452501275||||||4.4650503107682|4.2361669748773|4.0257410439904|4.013601161049|-4.2465928526501|-4.2465928526501|-4.2465928526501|-4.2465928526501|-4.2465928526501|||-4.2465928526501|-4.2465928526501|-4.2465928526501|-4.2984364796325|-4.2988184611714|-4.3386870800031|-4.3490965695926|-4.3645518854534|-4.367558141146|-4.367558141146|-4.367558141146|-4.367558141146|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||32.086733089193|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.548264493652|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-35.745087198378|-36.441208896771|-37.391898007012|-37.743663793258|-37.743663793258|-38.452879911719|-39.248832815288|-39.662986986503|38.471212766055|-44.515319826996||-45.192575669725|-45.296020537786|-45.296020537786|-45.449468010192|-45.802741758829|-46.933044796526|-47.728939035799|-48.499378605315|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312|-48.618383514312||||-48.618383514312|-50.336536102192|-51.16059608448|-51.672113769292|-51.672113769292|-51.672113769292|-51.672113769292|-52.103538081639|-52.103538081639|-52.103538081639|-52.103538081639|-52.103538081639|-52.103538081639|-52.103538081639|-52.103538081639|-52.103538081639|-55.527820743447|-58.457577985002||-64.717863817428|-65.576176760094|-65.576176760094|-65.576176760094|-66.671268348213|-66.671268348213|-66.785853364199|-67.045393813682|-67.375991888656|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|||||||-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-67.596120251946|-72.395133748907|-74.160704046773|-74.760782460689|-77.373645177946|-79.13039155078||-79.13039155078|-79.13039155078|-79.13039155078|-79.13039155078|-79.13039155078|-79.13039155078|-79.13039155078|-79.13039155078|-79.13039155078|-79.13039155078|-81.116544777288|-81.245609767055|-82.415674535009|-84.042413861192|-84.526034200683|-84.526034200683|-84.526034200683|-85.50892685574|-87.214915897246|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-89.016911667032|-91.54934858552|75.269436227335|75.269436227335|75.269436227335|75.269436227335|70.266039489656|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012||||||57.193763279889|52.965849690938|-62.367173462302|-62.367173462302|-62.367173462302|-62.367173462302|-63.582065983062|-63.582065983062|-63.719235617535|||-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-64.108234769074|-64.108234769074|-64.108234769074|-64.108234769074
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||44.626648528272|44.626648528272|44.572465952156|44.572465952156|43.284407359492|42.894341078214|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.939952295503|-48.965502440357|-49.307223729981|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-51.503677887106|-51.53019327411|-51.53019327411|-51.53019327411|-52.477994434137|-53.124438277106|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317||-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-54.379457345553|-55.474395397578|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|46.57804859496||||43.33227675068|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.829513956764|-55.934460350384||49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|48.656362284249|48.656362284249|48.656362284249|48.656362284249|48.656362284249|48.656362284249|48.656362284249|48.027624912864|45.745646866023|45.745646866023|44.164052548077|43.367281770338|40.873643715767|40.437221719295|40.437221719295|40.437221719295|40.437221719295|40.437221719295|40.437221719295|39.094099588196|-47.582191867057|-47.582191867057|-47.582191867057|||||||-47.582191867057|-47.582191867057|-47.582191867057|-47.582191867057|-47.582191867057|-47.582191867057|-47.696233462056|-47.696233462056|-47.696233462056|-47.696233462056|-47.696233462056|-48.198017763039|-48.198017763039|-48.198017763039|-48.198017763039|-48.198017763039|-49.967795980132|-51.405883828971||-53.494316993128|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|-53.536046067614|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|41.595898296621|38.040443475806|35.64104912873|33.800611423076|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|-40.484798625528|-40.484798625528|-40.484798625528|-41.179382422603|-41.179382422603|-41.66097991007|35.57399047493|35.57399047493|35.57399047493||||||31.554433649105|29.032706067874|-31.805382309329|-31.805382309329|-31.805382309329|-31.805382309329|-31.805382309329|-31.941089607036|-31.941089607036|||-32.303988537033|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-33.522119963172|-33.522119963172|-33.522119963172|-33.522119963172|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||-16.574437690789|-16.798819728487|-16.89091077976|-17.079900860043|-17.23845813212|-17.23845813212|-17.304397873715|-17.459886661984|-17.812651810621|-18.098501931268|-18.175557572133|-18.335063623595|-18.618960088279|-18.942733280953|-19.354147426614|-19.661275908162|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|15.466170449575|15.466170449575|15.466170449575|15.233522675126|14.408360028365|11.842621035155|11.034579112327|10.549310345509|10.549310345509|10.549310345509|10.549310345509|9.8709009433879|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552||-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552||||-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-11.554114389247|-12.322904692564||10.840130020616|10.840130020616|10.840130020616|10.840130020616|10.840130020616|10.026697567577|-11.164642510449|-11.164642510449|-11.164642510449|-11.386825015849|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.412308461309|-11.52478700969|-11.661985411615|-11.700428496028|-11.700428496028|-11.700428496028|-11.700428496028|-11.700428496028|-11.801031600795|-11.906701365402|-12.160223951263|-12.487190075768|-12.487190075768|-12.673544111134|-12.814493168594|-12.932214778001|-13.061350232291|-13.545944829702|||||||-16.067716382079|13.766982424996|12.36331310619|10.885348164914|10.000386595592|8.9093186853825|7.6843844586784|-8.8050715171218|-8.8050715171218|-8.8050715171218|-8.8050715171218|-8.8050715171218|-8.8050715171218|-8.8050715171218|-8.8050715171218|-8.8050715171218|-9.1117463600769|-9.328051568417||-9.4633905637576|-9.6337677359927|-9.6888485043564|-9.6888485043564|-9.7770541607582|-9.8556155031746|-10.131239500954|-10.141468726208|-10.141468726208|-10.261076356095|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.281384615103|-10.583205651353|-10.615228122153|-10.630808869674|-10.630808869674|-10.630808869674|-10.630808869674|-10.674799061714|9.1621804324698|9.1621804324698|9.1621804324698|9.1621804324698|8.3952006331099|8.0902228345487|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|7.8454325732222|7.8454325732222|7.8454325732222||||||7.3565918137222|7.032324094418|-7.6943894147714|-7.6943894147714|-7.6943894147714|-7.6943894147714|-7.7103805182356|-7.7103805182356|-7.7103805182356|||-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||-2.6007696616323|-2.6480775130757|-2.6989750346616|-2.7305278072838|-2.7389198022952|2.5181347086118|2.5181347086118|2.5181347086118|2.5029274439466|2.4165859857811|2.4156199191601|2.4156199191601|2.4156199191601|2.4156199191601|2.4156199191601|2.3845777086186|2.3668243227388|2.3668243227388|2.3431381448535|2.3335365034136|2.3335365034136|2.3335365034136|2.3205961096059|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4781132059946|-2.5084623770481|-2.5084623770481|-2.5084623770481|-2.5084623770481|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331||-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331||||-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5532159100001|-2.6541287247809||-2.7891713768946|-2.7891713768946|-2.8307459653204|-2.8652732969197|2.5194967605649|2.5194967605649|2.5194967605649|2.5194967605649|2.5194967605649|2.5194967605649|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4253318903701|2.4253318903701|2.4187021650492|2.3858011145994|2.3858011145994|2.3858011145994|2.3858011145994|2.3784581476284|2.3784581476284|2.371064602648|2.3478495669749|2.3270550781253|-2.5852131794686|-2.5852131794686|-2.5852131794686|||||||-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.5852131794686|-2.6157925471989|-2.6203248749539|-2.6492499919252|-2.6600616016893|-2.6600616016893|-2.7067350192102|-2.7674833716322||-2.8416481483169|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.517304373889|2.4420048540487|2.3900052911323|2.3727837278095|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.2660726875436|2.211191902599|2.1785464397639|2.1444329307852|2.1444329307852|2.1444329307852|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3956464340751|-2.4168294194081|-2.4492547779987|2.1498012906144|2.1498012906144|2.1498012906144||||||2.0236681573733|1.8879644863191|1.8032938829597|1.8003265649673|1.7416711459243|-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.8945252999722|||-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.9139170563948|-1.9232411358899|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9398367737603|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615
08100|100792|/equities/tande|SHANGHAICOMP||-3.5231149068577|-3.5662387732116|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2115465454198|3.1706072811658|3.1312301958463|3.1108401314389|3.1108401314389|3.1108401314389|3.1108401314389|3.1108401314389|3.1108401314389|3.0859335546109|3.0571483510967|3.0518314858538|3.0258319887521|3.0258319887521|3.0258319887521|3.0258319887521|3.0258319887521|3.0170355276931|3.0133727873551|3.0026206824499|3.0026206824499|2.9988142951468|2.9988142951468|2.9988142951468|2.9725714374625|2.9589770341905|2.9589770341905|2.9349744744866||2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9189838267494|2.8660930369882|2.8217700161965|2.8180778996184|2.794530949773|2.776701050535|2.7507789460985|2.700309961832|2.6686542370148|2.6686542370148|2.6385392673337||||2.6385392673337|2.6385392673337|2.6385392673337|2.6385392673337|2.6091004267102|2.6091004267102|2.6091004267102|2.5690004709435|2.5572225918453|2.4880252138421|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-3.0359893238893||2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8306862482976|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8140669502954|2.7934077887778|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.169233583528|-3.2702596045403|||||||-3.3408439001406|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4261301261774|-3.4284778946628|-3.4405309617509|-3.6022566888055|-3.6510231069695||-3.6510231069695|-3.6510231069695|-3.6510231069695|-3.6510231069695|-3.6811369449972|-3.7684853905968|-3.9566504816802|3.2438326267095|3.2438326267095|3.2438326267095|3.2438326267095|3.2438326267095|3.2438326267095|3.2303694914548|3.1775988646125|3.1775988646125|3.1775988646125|3.1634432284672|3.0809851181468|3.0809851181468|3.0809851181468|2.9844278375264|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.8805373319754|2.8805373319754|2.8805373319754|2.8805373319754|2.8250415599754|2.7425203294433|2.7425203294433|2.7366892994418|2.6968770756737|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179||||||2.5583122383183|2.4747912365669|2.3314348810772|2.2988164683028|2.2725737116783|2.2293503914901|2.2293503914901|2.1270558872298|2.1195226171393|||2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237
08101|101006|/equities/tangshan-port|SHANGHAICOMP||-4.1710235005962|-4.1783593105329|-4.1951349163071|-4.1951349163071|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2208565866601|-4.2270627458506|-4.247978493953|-4.247978493953|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2576620091997|-4.2796113785097|-4.2796113785097|-4.2796113785097|-4.2796113785097|-4.2796113785097|-4.305679380451|-4.3128574634077|-4.3128574634077|-4.3128574634077||-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3198417187269||||-4.3559351497818|-4.4610387808668|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5787686770623|-4.638076246388|-4.6549087019703|-4.6549087019703|-4.7064922086423|-4.7064922086423|-4.7687557970087|-4.7687557970087|-4.8002842040636|-4.8014267386968||4.4302756622035|4.4302756622035|4.3897508067774|4.3375008550935|4.2766675118663|4.2735195031937|4.1872437387899|4.134159766987|4.0268442226285|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2671992863101|-4.2813326743888|-4.3153695428423|-4.333743978877|-4.3601905284365|-4.3601905284365|-4.3601905284365|-4.372989568229|-4.3738774029364|-4.4581969808594|-4.5468856836972|-4.5717585924972|-4.5717585924972|-4.5717585924972|-4.5717585924972|-4.5717585924972|-4.5747317609642|-4.6174796750649|-4.6210886825571|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|||||||-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6533380650346|-4.6664867028996|-4.7027629862676|-4.8052922366338|4.3613590645652|4.3613590645652|4.3613590645652|4.3613590645652|4.3613590645652||4.3613590645652|4.3337324380721|4.3277671323835|4.3277671323835|4.3277671323835|4.3078608761378|4.3078608761378|4.2979364346186|4.2979364346186|4.2979364346186|4.2979364346186|4.2382628068571|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.6259042925285|-4.6404491471634|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.7011104710322|-4.7323450123183|-4.7664815668369|-4.7664815668369|-4.7664815668369|-4.7877571852234|-4.8236190247566|-4.8456877523032|-4.8818753354381|-5.0109725122794|-5.1388581202146|-5.1781758385363|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086||||||-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2526050252726|-5.2526050252726|||-5.2526050252726|-5.2526050252726|-5.2526050252726|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.2291481424909|5.2291481424909|5.0946090938362|5.0717876224288|4.9343251675394|4.9343251675394|4.9343251675394|4.9343251675394|4.9343251675394|4.9343251675394|4.8142501480079|4.7930555483475|4.7695062580787|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9896140016426|-5.0040155690367|-5.0184438412647|-5.0184438412647|-5.0184438412647|-5.0488266089736|-5.0548074354925|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449||-5.0944090806697|-5.1037878949614|-5.1057877608252|-5.1057877608252|-5.1092085118771|-5.1624540748067|-5.1782820690415|-5.2147578650869|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.237479844603|-5.2378190483208|-5.2378190483208|-5.2378190483208||||-5.2986877986188|-5.3924307898675|-5.4282566260403|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.5272315329635|-5.6102572885182||-5.8591749101907|-5.8617190126909|5.4851577791065|5.4851577791065|5.4851577791065|5.4851577791065|5.4851577791065|5.3479529257715|5.3370753771566|5.3370753771566|5.3370753771566|5.3340434859445|5.3340434859445|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.2860824160124|5.2860824160124|5.2478693119183|5.2253010496865|5.2253010496865|5.2253010496865|5.2125038076819|5.2125038076819|5.2125038076819|5.2125038076819|5.2125038076819|5.2125038076819|5.2083375111091|5.1487079875191|5.0718980118655|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|||||||-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4234451093955|-5.4632725228516|-5.4930805088909|-5.578422745271|-5.6649141667104|-5.681571205216|-5.7395236047963|-5.7611372507126||-5.8595973161096|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|5.5175635763439|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0516269768708|-6.1973632271017|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2302016912851|-6.2591130401197|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896||||||5.2607201041479|4.9091333218967|4.6722015241236|4.6722015241236|4.4213352048232|-4.8619879854902|-4.8619879854902|-4.8619879854902|-4.8619879854902|||-4.8888755786402|-4.9526393665189|-4.9601547997653|-5.0323942283193|-5.1126600481183|-5.1857334747481|-5.2502593083037|-5.3180660718959|-5.3545176976567|-5.3792424062487|-5.3792424062487|-5.3792424062487|-5.4091883710869|-5.4091883710869|-5.4174314132275|-5.4438127269283|-5.5131249681596|-5.5568057713115|-5.6075619522293|-5.7095132209151|5.2478106965547
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.563614956568|13.38792015205|13.38792015205|13.332427916187|13.332427916187|13.332427916187|13.261031081564|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.860483575876|-14.896092866323|-15.077880937149|-15.409867796953|-15.601519568823|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884||-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884||||-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|12.397093766815|12.397093766815|12.397093766815|12.397093766815|12.397093766815|12.397093766815|12.397093766815||12.397093766815|12.397093766815|11.819962901352|11.819962901352|11.819962901352|11.181070613065|11.029665422395|11.029665422395|11.029665422395|11.029665422395|11.029665422395|11.029665422395|11.029665422395|10.99462805849|10.954072176588|10.954072176588|10.954072176588|10.778968584949|10.769409776191|10.667677641423|10.482419385415|10.462018429811|10.462018429811|10.462018429811|10.462018429811|10.462018429811|10.462018429811|10.462018429811|10.462018429811|10.462018429811|10.409676932387|10.409676932387|10.409676932387|10.409676932387|10.409676932387|10.409676932387|10.409676932387|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|||||||-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.095114630845|-11.23568298462|-11.293065543565|-11.293065543565|-11.347734640156|-11.347734640156|-11.500260668899|-11.684178968166||-11.956864988246|-12.153724901195|-12.153724901195|-12.153724901195|-12.246361194182|-12.439846076489|-12.547443614903|-12.547443614903|-12.547443614903|-12.852714841568|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.556557410616|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.987305163018|-12.987305163018|-13.24200592954|11.689086448903|11.689086448903|11.689086448903||||||10.620651364056|9.7957242061998|9.2946816536437|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|||-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.719654932293|-10.762394947776|-10.858772219297|-10.912524635126|-11.087249471666
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||15.796582429|15.796582429|15.796582429|15.547692998866|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.343786766506|-16.360874231631|-16.375871629184|-16.375871629184|-16.375871629184|-16.375871629184|-16.375871629184|-16.389302327308|-16.435335400009|-16.578150963677|-16.794896795197|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.465283218808||15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.200039191518|15.117821423514|15.064246301633|14.800828647594|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464||||-15.719678360464|-15.719678360464|-15.719678360464|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.942510350175|-15.967789049091||14.586901060805|14.57377907089|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.431778938783|14.431778938783|14.431778938783|14.406207776379|14.406207776379|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.402480209077|14.351644291044|14.324049169885|14.323447592845|14.323447592845|14.323447592845|14.323447592845|14.268830440431|14.20314470705|14.110160630903|13.991844806364|||||||13.918716652847|-14.611595013526|-14.611595013526|-14.611595013526|-14.611595013526|-14.611595013526|-14.611595013526|-14.611595013526|-14.611595013526|-14.611595013526|-14.611595013526|-14.739550434646|-14.912833729383|-15.008148554295|-15.099847156446|-15.099847156446|-15.099847156446|-15.213163091784||-15.316153783993|-15.316153783993|-15.316153783993|-15.316153783993|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.366372586334|-15.369302803769|-15.527558174943|-15.550099044785|-15.550099044785|-15.550099044785|-15.550099044785|-15.550099044785|-15.550099044785|-15.550099044785|-15.951776616822|-16.128877299327|-16.128877299327|-16.128877299327|-16.24375257812|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.325596345472|-16.325596345472|-16.325596345472|-16.325596345472|-16.630662879466|-16.769069681697|-16.805424715126|-16.805424715126|-16.805424715126|-16.805424715126|-16.805424715126|-16.805424715126|-16.919661028695|-16.919661028695|-17.135727700586|15.285345336501|15.285345336501|15.285345336501||||||14.494273367529|13.677525510396|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|||13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188
08106|100343|/equities/teba|SHANGHAICOMP||-14.708274755825|-14.708274755825|13.515552311585|13.515552311585|13.515552311585|13.515552311585|13.515552311585|13.515552311585|12.671724404941|12.333583290986|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.916940023216|11.853266770875|11.737518424498|11.73446456007|11.678294510884|11.546438052966|11.513820094879|11.429244062432|-11.84446832773|-11.84446832773|-11.84446832773|-11.84446832773|-11.864408780435|-11.934898907718|-11.979408161545|-11.979408161545|-11.979408161545|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691||-12.03148601938|-12.038810487744|-12.038810487744|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099||||-12.049956942099|-12.076619254767|-12.172354392673|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102||-12.641912130546|-12.696013137181|-12.73834840068|-12.81760980033|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.068208241006|12.01800937072|11.983899004102|11.913776855601|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|||||||-12.578142426198|-12.578142426198|-12.579928872253|-12.579928872253|-12.588377539904|-12.588377539904|-12.588377539904|-12.588377539904|-12.588377539904|-12.588377539904|-12.588377539904|-12.746530922024|-12.82170079347|-12.885778301253|-12.93586483851|-13.017072369157|-13.130080410175|-13.269192964038||-13.269192964038|-13.269192964038|-13.269192964038|-13.269192964038|-13.269192964038|-13.269192964038|-13.352809147199|-13.352809147199|-13.352809147199|-13.465343850807|-13.500381833928|-13.530423992891|-13.651582102002|-13.751202428806|-13.856891354442|-13.908753747476|-13.908753747476|-13.908753747476|-13.923614840521|-14.145128043508|-14.272364068931|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.060560409086|13.060560409086|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.441225705719|12.370250421736|-14.379442906651|-14.379442906651|-14.379442906651|-14.379442906651|-14.379442906651|-14.379442906651|-14.597158511781|-14.999065116935|-15.277294110251|-15.558660612054|-15.66628944603|-15.93754357461|13.67661832037||||||13.207352936957|12.490392592984|11.948214640703|11.878571791214|-12.60844278356|-12.60844278356|-12.60844278356|-12.60844278356|-12.60844278356|||-12.738269912098|-12.756321225753|-12.756321225753|-12.790356832733|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.088007383588|-13.179083047388|-13.179083047388|-13.38842554675|-13.512695054063|-13.664105710993|-13.839726716907|-13.839726716907
08107|100540|/equities/tdg-holding|SHANGHAICOMP||7.5182464539946|7.5182464539946|7.5182464539946|7.5097184114921|7.2931709560921|7.2931709560921|7.1668564780078|7.12317384432|7.1146373081013|7.0351525995251|7.0166443128764|7.0166443128764|7.0166443128764|7.0166443128764|7.0166443128764|7.0166443128764|6.929622858564|6.929622858564|6.8434699572898|6.8221256346174|6.8221256346174|6.8221256346174|6.7818063994986|6.7742294228455|6.7619214230533|6.7454680263727|6.722742246227|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6414139410613|6.5910153809254|6.5255129032008|6.5255129032008|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306||6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.469283821455|-6.8424341428883|-6.8424341428883|-6.8424341428883|-6.8424341428883||||-6.8424341428883|-6.8424341428883|-6.8424341428883|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.9615512478255|-7.173390347417||-7.5198779709426|-7.5781979171531|-7.6274422107026|-7.6699358818581|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.1193125820504|7.1193125820504|7.1193125820504|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|||||||-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.3724503179562|-7.5055004115647|-7.5190127744285|-7.5190127744285|-7.5245836710743|-7.5245836710743|-7.6795373466072|-7.8772639462746||-8.0086262700069|-8.0351870288231|-8.0351870288231|-8.0351870288231|-8.062430142228|-8.1621445537322|-8.1629588080685|-8.1629588080685|-8.1629588080685|-8.1629588080685|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.195378623347|-8.2754206767133|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.3457205677924|7.3263565329377|7.2921067142271|7.2921067142271|7.1734520488076|7.0049467145395|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8974223314508|7.0416149025286|7.0416149025286|7.0416149025286||||||6.5895721785586|6.1545250539824|5.8500274160223|5.7983638951863|5.6569899899066|-6.1339223282682|-6.1339223282682|-6.1339223282682|-6.1339223282682|||-6.236024659778|-6.2563778973428|-6.2563778973428|-6.2563778973428|-6.3298644861477|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3673506502364|-6.3673506502364|-6.3673506502364|-6.4770562123428|-6.5756182086877|-6.6245756560356|-6.654780522071|-6.654780522071
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.2066828618741|9.0890925074392|9.0506581360293|9.0057314826595|8.9931868802308|8.9931868802308|8.9343577224367|8.9343577224367|8.9343577224367|8.8781755586855|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847||8.8420112618847|8.8420112618847|8.706678497465|8.5679482469541|8.5679482469541|8.5679482469541|8.5679482469541|8.5679482469541|8.5679482469541|8.4811161432525|8.4811161432525|8.4811161432525|8.4811161432525|8.4811161432525|8.4573515161166|8.3687241589901|8.2119157618811|8.1510174877699|7.896130575875||||-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-9.1218525209964|-9.6770581977169||-10.156502712326|-10.156502712326|-10.156502712326|-10.156502712326|-10.562780367618|-11.318089259206|9.9382339974916|9.1547044670886|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|8.9776208862535|8.9776208862535|8.9451344261425|8.8862601661966|8.7441780196611|8.6759914959325|8.6759914959325|8.6759914959325|8.6759914959325|8.6544352731057|8.489372540508|8.4781919066489|8.4652131999401|8.41968059152|8.2829396117572|8.2829396117572|8.2510435701348|8.2403014943602|8.2403014943602|8.2336681469284|8.1512980575917|7.9853312302031|-8.8782925340297|-8.8782925340297|-8.8782925340297|||||||-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.8782925340297|-8.9105442571661|-8.9105442571661|-8.9105442571661|-8.9105442571661|-8.9105442571661|-9.1739380412654|-9.3460423740365||-9.4891992296977|-9.4891992296977|-9.4891992296977|-9.4891992296977|-9.7474432749002|8.5872840782914|8.5872840782914|8.5872840782914|8.5872840782914|8.5872840782914|8.5872840782914|8.5872840782914|8.5872840782914|8.5872840782914|8.5399320534184|8.5399320534184|8.5399320534184|8.5399320534184|8.5399320534184|8.5399320534184|8.4860359751863|8.2128171483326|8.062574920792|8.0463199679034|8.0463199679034|8.0463199679034|8.0463199679034|8.0463199679034|8.0463199679034|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9426288158396|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135||||||7.5477140921679|7.1930158158504|-7.7141649543232|-7.7141649543232|-7.7141649543232|-7.7141649543232|-7.7862944668075|-7.8377709969499|-7.8377709969499|||-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8547780107235|-7.8547780107235|-7.8547780107235|-8.0080867951419|-8.0650961073798|-8.1701067986932|-8.2734518120517|-8.324946490684
08109|100733|/equities/tellhow|SHANGHAICOMP||8.7672020984597|8.7672020984597|8.7672020984597|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.0143882439957|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0911678460163|-9.10852025912|-9.2294665858237|-9.3860744420123|-9.4590380306379|-9.4590380306379|-9.4590380306379|-9.4590380306379|-9.6200420718873||-9.9039354701267|-10.122150516005|-10.187332163453|-10.187332163453|-10.187332163453|-10.187332163453|-10.400924640893|-10.468249698479|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135||||-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.778889852617|-11.253766331246|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653||||||||||||9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2346932658083|9.2346932658083|9.2018816480512|8.4815349589315|8.3316764047817|8.3316764047817|8.3316764047817|8.3316764047817|8.3316764047817|8.3316764047817|8.3316764047817|8.3316764047817|7.2551960074322|6.3663290698679|5.7625875693065|5.6189862866647|5.2394292508504|4.8736782234565|4.8736782234565|-5.5116855741891|-5.5116855741891|-5.5116855741891|-5.5116855741891|-5.5116855741891|-5.5116855741891|||||||-5.5996504228813|-5.6768335414709|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-5.8275743839731|-6.2289717062304|-6.5277464769493||-7.1630514884669|5.5201215036762|5.5201215036762|4.6495792874641|4.6151982789968|4.6151982789968|4.6151982789968|4.6151982789968|-5.6125328945851|-5.6125328945851|5.0752485916249|5.0752485916249|5.0752485916249|5.0752485916249|5.0265502355705|5.0265502355705|5.0265502355705|5.0265502355705|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.7870858000517|4.7870858000517|4.7870858000517|4.7870858000517|4.7745396612751|4.2478220726237|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626||||||3.8736443850566|3.6151606742065|3.4935118824818|3.469457656209|3.3971752789995|3.3663059238351|3.3375620713672|3.3264363440576|3.3264363440576|||3.3264363440576|3.1727070314689|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6540395601257|-3.6589994631265|-3.6589994631265|-3.7333328284659|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788
08110|100664|/equities/tengda-constr|SHANGHAICOMP||-2.4915446626096|-2.5150496283007|2.3237423449981|2.3237423449981|2.3237423449981|2.3237423449981|2.3237423449981|2.3237423449981|2.2730470796678|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.2482849848857|2.2375388291799|2.2294877135447|2.2010974314137|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069||-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069||||-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3184901316083|-2.3970405900577||-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|||||||-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.4494895100703|-2.4767498223437|-2.4767498223437|-2.4767498223437|-2.4767498223437|-2.5497219792618|-2.6146911770783||-2.6618789865664|-2.6765322634568|-2.680471965927|-2.680471965927|-2.712191062126|-2.7302122965493|-2.769124761228|2.4762453904944|2.4762453904944|2.4762453904944|2.4762453904944|2.4762453904944|2.4762453904944|2.4762453904944|2.4313837809913|2.425981950269|2.4120763828551|2.4120763828551|2.3214284985856|2.3214284985856|2.3214284985856|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.2814678491869|2.2282976377582|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964||||||2.0919782103966|1.9877535305498|1.9269483709863|1.9016093175203|-2.0099563389593|-2.0099563389593|-2.0099563389593|-2.0099563389593|-2.0099563389593|||-2.0169634690901|-2.0169634690901|-2.0169634690901|-2.0269919593418|-2.0269919593418|-2.0377688495411|-2.0452987317789|-2.0569985977531|-2.0805540539292|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||-10.676642720519|-10.747936585014|-10.906040459281|-10.952822505772|-11.044803102082|-11.171447973855|-11.317164294595|-11.505170233939|-11.505170233939|-11.505170233939|-11.58018947519|-11.922432538283|-12.126036560549|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984||10.600448015984|10.600448015984|10.600448015984|10.494941741952|9.3338246684698|8.737583145105|8.602314773095|7.3636824984157|6.8857589980854|6.7225098897896|6.4938996687953|6.3348886586366|6.3220983188613|6.2134426083017|6.1465341738037|6.1465341738037|6.1267046057705|6.0674494464667|5.7316108499932||||5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.3357687921849|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9434053005341|-7.3026653339103||-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.4701835899038|-7.5113152429443|-7.8031276249203|6.8044102457677|6.8044102457677|6.5693447885155|5.9101434515499|5.9101434515499|5.9101434515499|5.600714953584|-6.4546979119005|-6.4546979119005|-6.4546979119005|-6.4932074195591|-6.4932074195591|-6.49967494347|-6.5141049856303|-6.5141049856303|-6.5701164663233|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.7321682799954|5.2440758401706|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|||||||-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.007095092952|-6.1880240999254|-6.1880240999254|-6.1880240999254|-6.1880240999254|-6.1880240999254|-6.6233601396384|-6.6663706382487||-6.6663706382487|-6.7576341717744|-6.8784821926779|-6.8938692078796|-6.907632402337|-7.1101470035054|-7.6673857152172|-7.8891178840115|-7.8891178840115|6.7482432783165|6.7482432783165|6.7482432783165|6.7482432783165|6.7208260364575|6.0920289166815|5.9544766885315|5.9367612622739|5.9367612622739|5.8991924268884|5.8991924268884|5.8991924268884|5.7341569376337|5.7341569376337|5.7341569376337|5.7341569376337|5.7341569376337|5.7341569376337|5.7341569376337|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6050743968704|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.4450206218035|5.4450206218035|5.4450206218035|5.4450206218035|5.4450206218035|5.1128296476468|5.1128296476468|5.1128296476468|5.1128296476468|5.1128296476468|5.1128296476468||||||4.9359216272681|4.6654685139489|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|||4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||-5.6455702224553|-5.6861891392403|-5.6940988041221|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.8321485185688|-5.8884982691942|-5.933331342399|-5.9940556991736|-5.9940556991736|-5.9940556991736|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1275603390347|5.4741047183336|5.4741047183336|5.4741047183336|5.4741047183336|5.4741047183336|5.4741047183336|5.3212275283934|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803||-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-6.0708228486529|||||-6.3259141067389|-6.6010155787869|-6.8716840601413|-7.0735379431478|-7.228931185695|-7.3999235333032|-7.4854706328254|-7.6233004244545|-7.8408894707074|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966||-7.9266755963966|-7.9266755963966|-7.9266755963966|-8.1768617525812|-8.7345150934156|-8.7345150934156|-8.7345150934156|-8.8139058469066|-9.3198952275657|7.5634628188287|7.5634628188287|7.5116252249782|-8.2870165076514|-8.2870165076514|-8.2870165076514|-8.3605740563362|-8.5728597658971|-8.6242887199034|-8.7103211018896|-8.8870231678591|7.4008844409614|7.4008844409614|7.4008844409614|7.4008844409614|7.4008844409614|7.4008844409614|7.4008844409614|7.4008844409614|7.1320936452713|6.8115415166716|6.8115415166716|6.8115415166716|6.2656015368413|-7.2371720552491|-7.2371720552491|-7.2371720552491|-7.2371720552491|-7.2371720552491|-7.2371720552491|-7.2371720552491|-7.2371720552491|-7.2371720552491|||||||-7.3379692766454|-7.6844100128043|-8.4626052922217|-8.4626052922217|-8.5291281765477|-8.5291281765477|-8.5291281765477|-8.5291281765477|-8.5291281765477|-8.5291281765477|-8.5291281765477|-8.795698093681|-8.8518855177902|-8.8518855177902|-8.8518855177902|-8.8518855177902|-9.1426504280328|-9.3679448924858||-9.5960496092724|-9.9128332033077|-10.102139989819|-10.102139989819|-10.273488486571|-10.802765012629|9.1978172626185|9.1978172626185|9.1978172626185|9.1978172626185|9.1978172626185|9.1978172626185|9.1978172626185|8.8975742488092|8.7534154420634|8.6706654728877|8.6706654728877|8.6706654728877|8.145184219041|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|7.2205507775427|7.087278633237|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809||||||6.6976861637807|6.4002067956633|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|||6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.194368118015|17.194368118015|17.194368118015|17.194368118015|17.194368118015|17.194368118015|17.194368118015|-18.580849874328||-18.580849874328|-18.580849874328|-18.580849874328|-18.580849874328|-18.580849874328|-18.628721383225|-18.751806453505|-18.751806453505|-18.751806453505|-18.751806453505|-18.751806453505|-18.79478412606|-18.893094655956|-19.080172033048|-19.080172033048|-19.080172033048|-19.080172033048|-19.080172033048|-19.080172033048||||-19.080172033048|-19.080172033048|-19.080172033048|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.635264921621|-20.341406027957||-20.51962100809|-20.51962100809|-20.51962100809|-20.51962100809|-20.51962100809|-20.51962100809|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.62378321485|-20.785285435972|-20.785285435972|-20.785285435972|-20.79587222344|-20.950968331831|-21.382187916987|-21.725208046428|-21.77745379606|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|-22.071063604551|||||||-22.071063604551|-22.071063604551|-22.106993510641|-22.106993510641|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914|-22.12819171914||-22.12819171914|-22.296879408188|-22.584865699684|-22.775961490114|-22.805513059253|-22.85279301709|-22.916992177633|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|19.582122677175|18.707914848689|16.950460349591|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.989673113582|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.278124851386|-19.278124851386|-19.53236192509|17.191745773803|17.191745773803|17.191745773803||||||16.010274162834|15.190860367423|14.594289568404|-15.848035637582|-15.848035637582|-15.848035637582|-15.848035637582|-15.848035637582|-15.848035637582|||-16.113373403246|-16.184858989378|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.273905369948|-16.273905369948|-16.373228441025|-16.568031242982|-16.678742701496|-16.678742701496|-16.874158548741|-17.04180374923
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.412872352276|30.412872352276|30.412872352276|30.412872352276|30.412872352276|30.380213018888|30.380213018888|28.745236022201|27.779707704348|27.181860271259|27.181860271259|27.01539941978|26.977666814588|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135||26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.687363362081|26.374849027801|26.362230294762|26.362230294762|26.362230294762|26.362230294762|26.10192329996|26.002137847666|25.845169462691|25.845169462691|25.755742724218||||-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-28.558743986519|-29.449159234797||-30.907399594823|-31.092110567666|-31.227344969221|-31.485938155329|-32.016597628235|-32.057330846388|-32.347199722081|-32.347199722081|-32.480776888297|-33.038085944306|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.540447410073|-33.540447410073|-33.540447410073|-33.540447410073|-33.610498092932|-33.776417930385|-33.776417930385|-34.506020236303|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|||||||-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-34.631931815175|-36.569924391671|-37.309412342732|-37.309412342732|-37.904901988446|-38.331002561184|-40.683890916608|33.82624912706||33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.82624912706|33.41361025138|32.339010644437|31.996122175324|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.763077807848|-34.322738242128|-34.322738242128|-34.322738242128|-34.322738242128|-34.322738242128|-34.322738242128|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|29.003621693821|29.003621693821|29.003621693821|29.003621693821|29.003621693821|29.003621693821||||||27.297357263798|25.339841196531|24.165235228001|-27.077838816408|-27.077838816408|-27.077838816408|-27.077838816408|-27.077838816408|-27.077838816408|||23.93214985613|23.93214985613|23.93214985613|23.93214985613|23.93214985613|23.93214985613|23.067944704205|22.548072158432|22.548072158432|22.548072158432|22.544010560824|-24.730654960339|-24.730654960339|-25.083505265652|-25.163648625875|-25.163648625875|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1414038462913|6.1414038462913|6.1087819253379|6.0197217211014|6.0197217211014|6.0197217211014|6.0197217211014|6.0197217211014|6.0191353410356|5.9840391046331|5.948932555707|5.8943695264743|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1676317673443|-6.2062572617794|-6.2469527610435|-6.257725305943||-6.2991390974304|6.0026230512967|5.9941934589154|5.9941934589154|5.9941934589154|5.9941934589154|5.9713500904456|5.9713500904456|5.9685251429691|5.9685251429691|5.9685251429691|5.9685251429691|5.9685251429691|5.9685251429691|5.9405832240994|5.9371457132167|5.9371457132167|5.9371457132167|5.9371457132167||||5.9371457132167|5.9371457132167|5.9371457132167|5.9371457132167|5.9371457132167|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.4810711397334||6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2524800894671|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.0395088135088|6.0027877157358|5.8914308885101|5.8154788656769|5.7449764856296|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|||||||-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1126438063609|-6.1896044327405|-6.2812269609931|-6.3313632454875|-6.370959304704|-6.3760661007449|-6.3791504272603|-6.3791504272603||-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.411833485937|-6.4842596153152|-6.5947328518642|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6693293652395|-6.6693293652395|-6.6693293652395|-6.6693293652395|-6.6693293652395|-6.7520324743964|-6.7986204434297|-6.7986204434297|-6.8129116218246|-6.8193464456837|-6.8559403351988|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256||||||5.813719535705|5.5802440917454|5.3927088828687|5.3927088828687|5.0841206810877|-5.6688871361955|-5.6688871361955|-5.6688871361955|-5.6688871361955|||-5.6688871361955|-5.6688871361955|-5.6688871361955|-5.7043188388859|-5.7903540725747|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9926813551116|-6.0153173561351|-6.0153173561351|-6.0153173561351|-6.0780226454718|-6.0780226454718|-6.0780226454718
08116|100903|/equities/tianjin-global|SHANGHAICOMP||3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.7801662035343|3.7801662035343|3.7714512028712|3.7714512028712|3.7714512028712|3.7714512028712|3.7714512028712|3.7621680275619|3.6957423704664|3.6460011627219|3.6460011627219|3.6460011627219|3.6460011627219|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.5906206896514|3.2756898326576|3.2122314432971|3.2122314432971|3.2122314432971||3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.0619237135641|3.0290090073307|3.0290090073307|3.0290090073307|3.0290090073307|2.9794544631861|2.9593938781843|2.9343265641646|2.8955884010356|2.8955884010356|2.7246010936091||||2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.5162234082034|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0449752117153|-3.2121946971677||-3.3996607375434|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.8760506989219|2.8622786205851|2.8175045420901|2.8175045420901|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.7667424648872|-3.2095089780186|-3.2095089780186|-3.2095089780186|-3.2095089780186|-3.2095089780186|||||||-3.2095089780186|-3.2095089780186|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.3108391986582|-3.4742655871415|-3.53640625191||-3.5926737356215|-3.6185263183415|-3.6223779905357|-3.6223779905357|-3.6759756790839|-3.7733063153914|-3.9253403801048|-4.0252967050443|-4.0252967050443|-4.0647740685024|-4.2453045804278|-4.3508939830214|-4.4376599620614|-4.4757333277369|-4.5563703641521|-4.670660113919|-4.670660113919|-4.670660113919|-4.670660113919|-4.670660113919|-4.670660113919|-4.670660113919|-4.670660113919|-5.0057335558073|4.1676269592311|4.1676269592311|4.1676269592311|4.1676269592311|3.9295854106508|3.4784283919425|2.8965871249406|2.5984301605455|2.5395631293235|2.5395631293235|2.5395631293235|2.5395631293235|2.5395631293235|2.5128479908768|2.4331645513976|2.3635769543571|2.3635769543571|2.3635769543571|2.3635769543571|2.3635769543571|2.3542552635233|2.3542552635233|2.3542552635233|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986||||||2.1663236927886|2.0459152671915|1.9676836831946|1.9596485146305|1.908498248394|1.8830903103778|1.8830903103778|1.8830903103778|1.8830903103778|||1.8830903103778|1.8830903103778|1.8830903103778|1.8830903103778|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.097906418319|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||4.6352659948591|4.6352659948591|4.6164069449376|4.5093166575607|4.5093166575607|4.5093166575607|4.4329219023603|4.4329219023603|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3156328858822|3.910147634026|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8115458529104|3.8115458529104|3.8115458529104|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493||3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222||||-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.2805016958159||-4.4716684777916|-4.4785205478337|-4.5000227154258|-4.5500254300969|-4.5716948142468|-4.5941054148607|-4.6284505838743|-4.6488339100272|-4.6948155202237|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|3.9999463033658|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|||||||-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.5741870374945|-4.7457635106276|-4.9014039240094||-5.1337820116912|-5.1932286131346|-5.1932286131346|-5.1932286131346|-5.1932286131346|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666202567089|4.6666202567089|4.6666202567089|4.5561870083709|4.5561870083709|4.5561870083709|4.4313190497181|4.007576549188|3.8584183720921|-4.9342093639557|-4.9342093639557|-4.9342093639557|-4.9342093639557|-4.9342093639557|-5.1580105548638|-5.9477896166663|4.9546783287414|4.4351981303304||||||3.9513312071793|3.5025903880853|2.943433768248|2.7949264123433|2.358836290722|2.358836290722|2.358836290722|2.358836290722|2.358836290722|||2.358836290722|2.358836290722|2.358836290722|2.358836290722|2.319262488556|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||19.634649837819|19.634649837819|19.634649837819|19.512344982407|19.512344982407|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|18.71372975169|-20.834738216282|-20.834738216282|-20.834738216282|-20.834738216282|-20.834738216282|-21.050820626021|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891||19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|18.052206923251|-20.463836817195|-20.463836817195|-20.463836817195|-20.463836817195||||-20.463836817195|-20.463836817195|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.639685511631||-20.737420687269|-20.737420687269|-20.737420687269|-20.737420687269|-21.197133948617|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.360812040405|18.360812040405|17.816458433024|17.492176180804|17.156861338046|17.146534005606|17.146534005606|17.146534005606|17.146534005606|16.558371163964|16.274320960371|16.274320960371|16.274320960371|15.97757983244|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|-18.046475789799|||||||-18.230528988059|-18.370697181359|-18.370697181359|-18.370697181359|-18.370697181359|-18.370697181359|-18.370697181359|-18.370697181359|-18.507141848017|-18.507141848017|-18.507141848017|-19.060832245918|-19.060832245918|-19.060832245918|-19.443146528769|-19.891274997447|-20.985304908459|-21.875894313062||-22.407660013001|-22.489188733416|-22.489188733416|-22.489188733416|-22.489188733416|-22.489188733416|-22.489188733416|18.902491963142|18.902491963142|18.902491963142|18.902491963142|18.902491963142|18.902491963142|18.902491963142|18.902491963142|18.902491963142|18.02258284621|18.02258284621|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|16.764401190999|-19.522643384723|-19.522643384723|-19.522643384723|-19.522643384723|-19.636825359959|-20.023138352123|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|17.30290855022|17.30290855022|17.30290855022||||||15.782121908353|14.622357964169|13.801860879541|-15.621493902552|-15.621493902552|-15.621493902552|-15.621493902552|-15.638882202956|-15.693757369621|||-16.019175134879|-16.354083894339|-16.421204697917|-16.528560042193|-16.893956051723|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.441701610057|-17.873000894618|-17.878334560474|-18.045371098077|-18.228745931558|16.428469935405|16.428469935405|16.428469935405
08119|100633|/equities/benefo|SHANGHAICOMP||-7.199883443679|-7.2848701549521|-7.3943002039581|-7.5425559739702|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.234547258735|6.234547258735|6.234547258735|6.234547258735|5.5428304686814||5.2659813838118|5.2659813838118|5.2659813838118|5.1277571736567|-6.3382627185489|-6.3382627185489|-6.4886252015063|5.5193054312657|5.3620061470613|4.8088954106023|4.3576616330335|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875||||-4.7414146690875|-4.7414146690875|-4.7568701762365|-4.7568701762365|-4.8042999923678|-4.8208890425334|-4.8765431760825|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-5.0356622504313|-5.3068471801634||4.5230501908925|4.5230501908925|4.5230501908925|4.5230501908925|4.5230501908925|4.5230501908925|4.4845003307822|4.2355555446063|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6602351045689|-4.6752613226662|-4.6790811658664|-4.6790811658664|-4.6790811658664|-4.6790811658664|-4.6790811658664|-4.7445348502048|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.7666218478216|-4.8034686201958|||||||-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-4.9358556229333|-5.0231127122008|-5.0231127122008|-5.0231127122008|-5.0231127122008|-5.0231127122008|-5.157347504625|-5.2964973100129||-5.3884287044295|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.712761047655|4.6841789121691|4.5751987160647|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.5472380500627|4.5472380500627|4.4719310713689|4.4371457047904|4.3812732108925|4.3086189715261|4.3086189715261|4.3086189715261|4.2603319152631|4.2603319152631|4.223702058134|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.9311172485953|-4.9311172485953|-5.0012413661353|4.3934960283707|4.3934960283707|4.3934960283707||||||4.0905513142955|3.8872791501562|3.7575325140997|-4.0391504091575|-4.0391504091575|-4.0391504091575|-4.0391504091575|-4.0391504091575|-4.0391504091575|||-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.1143967190635|-4.1387742668668|-4.1774564469091|-4.1774564469091|-4.1774564469091|-4.1774564469091|-4.1774564469091|-4.2360627346824|-4.24711452953|-4.24711452953|-4.3129049962536|-4.3337833424162|-4.3342899516787|-4.3342899516787|-4.3342899516787
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||-6.1787913283605|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.2046488756928|5.9359439831053|5.9359439831053|5.9359439831053|5.9359439831053|5.9021600066594|5.8612889248985|5.8358765927573|5.8231964472951|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.7876573026152|5.7279526856179|5.6927253037289|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408||5.6804653182408|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111||||-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9997921969031||5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7276124048462|5.7229027006616|5.720447537368|5.6904972097007|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|||||||-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.9744463989764|-6.0527184351318|-6.1035759034017|-6.1745290824947|-6.1872543570263|-6.257504780741|5.8107865159382||5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.8107865159382|5.7769851226133|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.6729075840819|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.2298697332762|-6.2409663840822|-6.2805182055954|-6.314464789444|-6.3638497522736|-6.3910493148286|-6.3910493148286|5.6208856117634|5.6208856117634|5.6208856117634||||||5.3315395527314|5.0522662459955|4.8869624203162|4.8527358975363|4.6724843941742|-5.0627186581368|-5.0627186581368|-5.0627186581368|-5.0627186581368|||-5.0970968551589|-5.0970968551589|-5.0970968551589|-5.1162188392164|-5.1413543071219|-5.2131712796366|-5.2235234713197|-5.2389151228401|-5.3065723724865|-5.4139692328267|-5.4210111091525|-5.4210111091525|-5.4694567201304|-5.4727297886398|-5.6663663767208|5.5095803958804|5.5095803958804|5.5095803958804|5.5095803958804|5.5095803958804|5.5095803958804
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||3.7714779299623|3.7714779299623|3.7714779299623|3.7360863864561|3.73103256139|3.73103256139|3.7150362323041|3.7078179595995|3.7031310397307|3.6734789298552|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1987238621284|-4.2613598876054|-4.33706652377|-4.3556295153603|-4.4362550043514|-4.581394502791|-4.6543271511487|3.954366211907|3.954366211907|3.954366211907|3.4454067071455|3.3376741100436|3.2799681603033||3.2799681603033|3.2571868829284|3.2421903652137|3.2421903652137|3.2421903652137|3.1487180760131|3.1487180760131|3.1487180760131|3.1485756691546|3.0750840567053|2.9673155968388|2.9536839795334|2.8795481272959|2.8795481272959|2.8681457641712|2.8681457641712|2.8082046983408|2.8082046983408|2.7065072179912||||2.7065072179912|2.7065072179912|2.7065072179912|2.7065072179912|2.6644524734415|2.6527249461189|2.6469165755395|2.58360069194|2.58360069194|2.5012229062734|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-3.0937876471341||-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|2.8991870609556|2.8991870609556|2.8880623104675|2.8880623104675|2.8880623104675|2.8880623104675|2.8411803248308|2.8080621254765|2.8080621254765|2.8018470699174|2.8018470699174|2.8018470699174|2.8018470699174|2.8018470699174|2.8018470699174|2.8018470699174|2.7966630098975|2.7966630098975|2.7629589104825|2.7510654423164|2.7256282671211|2.7129978113113|2.7129978113113|2.7114235092336|2.7114235092336|2.7114235092336|2.7066370891355|2.7066370891355|2.7066370891355|2.6990411863087|2.675601308584|2.6312236841517|2.5746928780165|2.5620900854758|||||||2.5620900854758|2.5530541269546|2.5530541269546|2.5530541269546|2.5530541269546|2.5500600965559|-2.9736230354612|-2.9736230354612|-2.9736230354612|-2.9736230354612|-2.9736230354612|-2.9736230354612|-2.9736230354612|-2.9736230354612|-2.9736230354612|-2.9736230354612|-3.1545811473336|-3.2262013023657||-3.2402237063825|-3.2669152558049|-3.2789695557498|-3.2789695557498|-3.3299661804728|-3.3866290968317|-3.6118101987197|3.0424033748068|3.0424033748068|3.0424033748068|3.0424033748068|3.0424033748068|3.0424033748068|3.0424033748068|2.8514239374695|2.8514239374695|2.8142270296074|2.8142270296074|2.7970261334033|2.7970261334033|2.7970261334033|2.7044734026162|2.6623746055104|2.6623746055104|2.5594747853547|2.5594747853547|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.5209546151804|2.5209546151804|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5147330968917|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994||||||2.2024747612038|2.0877497595723|2.0606787315297|2.0606787315297|2.0606787315297|2.0606787315297|1.9640874058326|1.9344288015463|1.9344288015463|||1.9199209107402|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927
08122|100832|/equities/tianjin-port|SHANGHAICOMP||4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5509538301446|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5023138298495|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624||4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713||||-4.7234179284286|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.8639550949687||4.5866963931606|4.5866963931606|4.5866963931606|4.5866963931606|4.5866963931606|4.5866963931606|4.5796624365433|4.5478840987029|4.5478840987029|4.5478840987029|4.5287603184186|4.5186227211911|4.4940252447083|-4.7459173729706|-4.7459173729706|-4.7459173729706|-4.7459173729706|-4.7459173729706|-4.7595456843223|-4.7595456843223|-4.7595456843223|-4.7595456843223|-4.770606279886|-4.7779173286481|-4.7779173286481|-4.7779173286481|-4.7779173286481|-4.7779173286481|-4.7779173286481|-4.7779173286481|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|||||||-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.7890546026309|-4.8667273457933|-4.9324747650809|-4.9760831825145|-5.0045368662817|-5.0344852861809|-5.0766504006305|-5.147389354167||4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1647372868828|-5.1647372868828|-5.1851651669354|-5.1851651669354|-5.1851651669354|-5.1851651669354|-5.1957682076266|-5.1957682076266|-5.1957682076266|-5.2269644144696|-5.2527384364519|-5.2761584579103|-5.2761584579103|-5.3251757422148|-5.4068619718219|-5.4237356969676|-5.4580396092558|-5.4722659230921|4.7502598364383||||||4.5113997281956|4.3171108896387|4.2334566044423|4.1988407161074|-4.4027467371512|-4.4027467371512|-4.4027467371512|-4.4027467371512|-4.4027467371512|||-4.4027467371512|-4.4027467371512|-4.4027467371512|-4.4608296952302|-4.5070333570964|-4.5158433848849|-4.5158433848849|-4.5470480846289|-4.6217202264869|-4.6631733025548|-4.6631733025548|-4.7118592886391|-4.759085620414|-4.759085620414|-4.7856506914681|-4.7894177678281|-4.7894177678281|-4.7894177678281|-4.8049969797913|-4.8049969797913|-4.8049969797913
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6384569604504|2.6384569604504|2.6321742489721|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5117592977958|2.4492416161228|2.4492416161228|2.4492416161228|2.4492416161228|2.4492416161228|2.4308240698365|2.404804579261|2.4000785419889|2.4000785419889|2.4000785419889|2.4000785419889|2.265087241326|2.2336688557488|2.2336688557488|2.2336688557488||2.2336688557488|2.1962987360273|2.1866240185677|2.1866240185677|2.1866240185677|2.1866240185677|2.1866240185677|2.1712487717667|2.1541653761377|2.1057394090747|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161||||2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.0208684937483|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.3941635461095||2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2445017110319|2.2277798489547|2.2277798489547|2.1864220649905|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.063018905225|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|-2.5237724830929|||||||-2.5276820750668|-2.5276820750668|-2.5940912135921|-2.6412124510697|-2.6846468065571|-2.6846468065571|-2.6846468065571|-2.7278356196938|-2.7278356196938|-2.7343649440413|-2.7343649440413|-2.8565165923045|-2.9633517316101|-3.0553908404507|-3.1643231640036|2.472620002282|2.472620002282|2.472620002282||||||||||||2.472620002282|2.472620002282|2.472620002282|2.472620002282|2.3171233913196|2.3171233913196|2.2068036552814|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.0602547574402|2.0602547574402|2.0056230124575|2.0056230124575|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.6472894663462|1.6472894663462|1.6472894663462|1.6472894663462||||||1.6464328031682|1.4843697063286|1.3298552756132|1.2937280739481|-1.4659169271561|-1.4659169271561|-1.4659169271561|-1.4659169271561|-1.4659169271561|||-1.4659169271561|-1.4659169271561|-1.4659169271561|-1.4789098225224|-1.4789098225224|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.507596161657|-1.55010683304|-1.5823409862643|-1.6520454626752|1.3294401025697|1.3294401025697|1.3294401025697|1.3294401025697|1.3294401025697
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.21725156257096|0.21725156257096|0.21725156257096|0.21550173836221|0.2130003324849|0.2130003324849|0.2130003324849|0.2130003324849|0.2130003324849|0.2130003324849|0.20911148761186|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.1950982093827|0.18677578618307|0.18208420497598|0.17705172138411|0.17705172138411|0.17705172138411|0.17100191764255|0.17077990678968|0.17054926463633|0.17054926463633|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16772978940438|0.16772978940438|0.16772978940438||0.16772978940438|0.16714420874727|0.16571578173518|0.1623508633693|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451||||-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18454392212429||0.16959853403426|0.16959853403426|0.16959853403426|0.16959853403426|0.16959853403426|0.16953266512253|0.16953266512253|0.16953266512253|0.16953266512253|0.16953266512253|0.1687746121495|0.1687746121495|0.1687746121495|0.1687746121495|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256|-0.18188415467858|-0.18188415467858|-0.1826230572437|-0.1826230572437|-0.1826230572437|-0.1826230572437|-0.1826230572437|-0.1826230572437|-0.18632038066072|-0.18632038066072|-0.18632038066072|-0.18646709184164|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|||||||-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.18749447800635|-0.19061564281725|-0.19061564281725|-0.19061564281725|-0.19061564281725|-0.19061564281725|-0.1919062733666|-0.19611886097888||-0.19611886097888|-0.19946540178965|-0.19985044369113|-0.20027826802611|-0.20085587980054|-0.20085587980054|-0.20261763650734|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.1831990775582|0.17994341967468|0.17954125942719|0.17954125942719|0.17621251131573|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17268982333432|0.17268982333432|0.17126646337123|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209||||||0.1400411058239|0.13215678392426|0.12739642939718|0.12560713712541|-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13579331115588|||-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13789990460634|-0.13866655932267|-0.13896839933638|-0.13896839933638|-0.13896839933638|-0.13896839933638|0.12709045968056|0.12709045968056
08125|100649|/equities/tianyao|SHANGHAICOMP||4.3500931840973|4.3167699555376|4.2925222957376|4.2626560907187|4.2626560907187|4.2626560907187|4.2626560907187|4.2626560907187|4.2626560907187|4.2401730992862|4.2276831470974|4.2276831470974|4.2070280366958|4.2070280366958|4.2070280366958|4.2070280366958|4.2070280366958|4.2070280366958|4.1122534069552|4.1108372248029|4.1064857417583|4.0255398942629|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.3972623021301|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.0977902619006|4.0633817306601|4.0633817306601|4.0633817306601|4.0132018583177||-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157||||-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.3440183853383|-4.4955760478173||-4.5687821097333|-4.5687821097333|-4.5687821097333|-4.5687821097333|4.2441061011858|4.2441061011858|4.2441061011858|4.2441061011858|4.2441061011858|4.2441061011858|4.2273399291113|4.1925999784552|4.1584441820872|4.117715906224|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|||||||-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.3321234229819|-4.429025968315|-4.4872511850483|-4.5208347358844|-4.5288082688116|-4.5288082688116|-4.5403426851457|-4.5976030523717||-4.642892327037|-4.6571021141701|-4.6571021141701|-4.6571021141701|-4.6990022992749|-4.7494471178738|-4.8210524835286|4.3584878490812|4.3584878490812|4.3584878490812|4.3584878490812|4.3584878490812|4.3584878490812|4.3584878490812|4.3584878490812|4.3584878490812|4.3584878490812|4.3129806202598|4.3129806202598|4.3129806202598|4.3129806202598|4.2672005673192|4.2307784844264|4.1619761573854|4.1364501331169|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5430705655308|-4.5866922759091|-4.5866922759091|-4.637991338204|-4.6716571441741|-4.7196191010046|4.1754473381343|4.1754473381343|4.1754473381343||||||3.9377189933263|3.8041322826239|3.7001470591064|3.6840522714717|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|||3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.5729848223985|3.5449830909637|3.529425768948|3.5160811802198|-3.7997549843411|-3.7997549843411|-3.7997549843411|-3.7997549843411|-3.7997549843411|-3.8391721989955|3.5310633728204|3.5310633728204|3.5310633728204|3.5310633728204|3.5122175615672
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||34.968327319012|34.852566456336|34.852566456336|33.833492889351|33.833492889351|33.833492889351|33.663444259955|33.663444259955|33.485554066071|33.485554066071|33.485554066071|33.485554066071|32.966725816074|32.016361966998|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.22968219598|32.22968219598|32.22968219598|32.22968219598|32.22968219598|31.930759682477||31.813620953891|31.262911272417|31.050458961472|30.621619389835|30.584021434059|30.543914327876|30.358966780612|30.358966780612|30.189406660871|29.988784449715|29.38090609039|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635||||-30.950422978635|-30.950422978635|-31.192136579349|-31.536263472056|-31.729181402498|-31.99568796394|-31.99568796394|-31.99568796394|-32.066774877474|-32.066774877474|-32.395304715816|-32.440464654236|-32.440464654236|-32.440464654236|-32.440464654236|-32.440464654236|-32.462117130703|-32.462117130703||-33.286215798445|-33.286215798445|-33.286215798445|-33.304128558975|30.815967021671|30.65274242371|30.588047493494|30.183384671252|30.177517171478|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.879396684297|-31.879396684297|-31.879396684297|-31.879396684297|-31.879396684297|-31.879396684297|-31.959330725812|30.171924138826|30.171924138826|30.171924138826|30.171924138826|30.171924138826|30.171924138826|30.171924138826|30.171924138826|30.171924138826|30.171924138826|30.124917375558|29.798796295582|29.555329030817|29.032032218317|||||||-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.225768994728|-31.603631495811|-32.04070207739|-32.149113465947|-32.466791790505|-32.683657506858|-32.73795292527|-32.84383638866||-33.147697503774|-33.147697503774|-33.147697503774|-33.200774359933|-33.640463281845|-33.640463281845|-33.750155190184|-33.750155190184|-33.750155190184|-33.887680545516|-33.887680545516|-33.887680545516|-33.887680545516|-33.887680545516|-33.887680545516|-33.887680545516|-33.887680545516|-33.887680545516|-33.887680545516|-34.337977849849|-34.834420163773|-34.835629158893|-34.835629158893|-34.835629158893|-34.835629158893|-35.228863046099|-35.228863046099|-36.001514961906|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.573102245717|-36.786780527332|-37.748646395183|-38.268496452411|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.455995456185|34.06432493833|34.06432493833|34.06432493833|34.06432493833|34.06432493833|34.06432493833||||||31.267583408922|28.711205737425|26.891894093966|26.734327784087|-28.851688572297|-28.851688572297|-28.851688572297|-28.851688572297|-28.851688572297|||-28.91076627984|-29.271439520106|-29.271439520106|-29.578265896092|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.408385854544|-30.724873231055|-31.065968908868|-31.529410589626|-31.802122262772|-32.386247797869|-33.731385624036|-34.04598428102
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.1218176937339|7.0259084013035|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.6557739150496|6.6557739150496|6.6119712074567|-7.2350211122658|-7.2350211122658|-7.2350211122658|-7.2350211122658|-7.2350211122658|-7.3372455149918|-7.4558283521102|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793||-7.5445070886793|-7.5445070886793|-7.5765458481387|-7.5765458481387|-7.5765458481387|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509||||-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.7048071337122|-7.8214522415155|-7.9360583417674|-8.0180965314995|-8.0180965314995|-8.0578851314265|-8.2165390222027|-8.3533768354471|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.6728950366584||-8.8343765158231|-8.8343765158231|-8.8350943040915|-8.8350943040915|-9.2689937167772|-9.2783264907873|-9.3013906931039|-9.3013906931039|-9.8532117180423|8.0299854037698|8.0299854037698|7.7133167846927|7.5310697918479|7.5310697918479|7.4256438974251|7.4256438974251|7.4256438974251|7.10783884197|-8.3505012284574|-8.3505012284574|-8.3505012284574|-8.3505012284574|-8.3527792571713|-8.4025324581652|-8.6111472711065|-8.7418303075873|-8.8164782064317|-9.0360866406625|-9.1967342053218|-9.1967342053218|-9.1967342053218|-9.1967342053218|-9.1967342053218|-9.1967342053218|-9.1967342053218|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|||||||-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2232382605901|-9.2476865655295|-9.2476865655295|-9.2476865655295|-9.2476865655295|-9.3774294462593|-9.6408657145543|-9.6408657145543||-9.6408657145543|-9.6408657145543|-9.6408657145543|-9.6408657145543|-9.6408657145543|-9.8715176396947|-10.500019238324|-10.561768536829|-10.561768536829|-10.561768536829|-11.014187500503|9.1654476030054|9.1654476030054|8.3922185377062|8.3922185377062|7.4074654000534|6.7216282307587|6.2968092957561|5.9036770175369|5.8879742170342|5.838860408572|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.6795084080189|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071||||||5.2402566520963|4.9097296759589|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|||-5.597992250175|-5.6257917039327|-5.6257917039327|-5.6257917039327|-5.6257917039327|-5.683137716179|-5.683137716179|-5.7695977570005|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.9320157612297|-6.0055733085709|-6.0167480443403|-6.0724977624069|-6.2272199405178
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.167305595823|17.727064356627|17.727064356627|17.727064356627|17.727064356627|17.727064356627|17.709515714449|17.192239496225|17.169987386531|17.169987386531|16.91792851474|16.91792851474|16.91792851474|16.91792851474|16.552698782043|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.203808204201|15.885897309545|-18.1971799253|-18.1971799253|-18.1971799253|-18.1971799253|-18.1971799253|-18.1971799253||-18.1971799253|-18.3663104771|-18.469234439887|-18.837481998909|-19.068868663033|-19.347076126956|-19.749785819935|-19.749785819935|-19.781428459935|-19.917143110492|-20.32571416879|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091||||-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.624606489927|-21.482895506522||-23.033218424741|-23.623575573964|-24.233417596865|-24.82379668559|-26.205885710599|20.98884030502|20.98884030502|20.98884030502|20.98884030502|20.98884030502|20.707045249597|20.481162429073|20.481162429073|20.481162429073|20.481162429073|20.481162429073|20.481162429073|20.367958148561|20.195508621625|18.75223143729|17.143034756541|15.613927748865|14.211587167522|13.904541731698|13.385046588958|13.214496148494|13.197587829641|13.197587829641|12.972874859761|12.928505735922|12.928505735922|12.928505735922|12.928505735922|12.928505735922|12.928505735922|12.928505735922|12.928505735922|12.928505735922|12.74214837319|12.74214837319|12.74214837319|12.74214837319|||||||12.612943408294|12.30771488327|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.641233673173|-13.953036827597|-14.038930039442||-14.408811362625|-14.559234548543|-14.735260514125|-14.755845206429|-14.878161105237|-14.926290415748|-15.335027652164|-15.335027652164|-15.335027652164|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.655377987763|-16.248197745108|13.489416699531|13.489416699531|13.489416699531|13.489416699531|13.489416699531|13.489416699531|13.489416699531|12.407427640759|12.407427640759|11.97825277735|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549||||||10.997660607617|10.377401107462|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|||-11.828287365536|-11.828287365536|-11.828287365536|-11.828287365536|-11.828287365536|-12.197541292619|-12.275601713868|-12.291780040234|-12.609755619333|-12.942332553992|-12.942332553992|-12.942332553992|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||38.720579548181|38.720579548181|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.281878724665|36.452012363003|36.452012363003|36.225013007639|35.990202232052|35.990202232052|35.79689141981|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.656409233824|35.656409233824|35.656409233824|35.656409233824|35.656409233824|35.656409233824|35.484341906194||-37.424780387586|-37.424780387586|-37.424780387586|-37.424780387586|-37.675312592923|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.722066233882|-37.722066233882|-37.84688067085|-37.84688067085|-37.84688067085|-37.84688067085||||-37.849049987696|-37.849049987696|-38.700055694472|-38.932282129803|-39.24892920805|-39.24892920805|-39.252143852721|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.575581287426|-39.768979733831||37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.163977350335|36.556086131313|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.598791016014|-36.756621965612|-36.756621965612|-36.756621965612|-36.756621965612|-36.774579826158|-37.211753438095|-37.243360476374|-37.243360476374|-37.243360476374|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|||||||-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.315349119851|-37.811498555816|-37.925556299065|-38.208393437967|-38.533763981793|-38.533763981793|-38.533763981793|-38.554736986132||-39.175252888071|-39.175252888071|-39.175252888071|-39.175252888071|-39.175252888071|-39.175252888071|-39.175252888071|-39.175252888071|-39.175252888071|-39.344725473576|-39.480250526195|-39.622274368689|-39.622274368689|-39.622274368689|-39.622274368689|-39.622274368689|-39.622274368689|-39.622274368689|-39.622274368689|-39.626670210631|-39.626670210631|-39.626670210631|-39.626670210631|-39.626670210631|-39.626670210631|-39.626670210631|-39.626670210631|-40.656857535874|-41.510396371986|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.628936809809|-41.775487946703|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-43.089650524878|-44.0637662308|-44.0637662308|-44.989185692711|39.595172430858|39.595172430858|39.595172430858||||||36.015190258937|33.142433951648|31.566592559055|-34.081514873443|-34.081514873443|-34.081514873443|-34.081514873443|-34.081514873443|-34.081514873443|||-34.63501669559|-35.042664027632|-35.042664027632|-35.042664027632|-35.556847970156|-36.15872151815|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|32.749581182399
08130|100547|/equities/tibet-summit|SHANGHAICOMP||10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.86295412917|10.86295412917|10.86295412917|10.473838582514|-11.516641595239|-11.516641595239|-11.516641595239|10.632109315461|10.632109315461|10.480676500076|10.395341639747|10.395341639747|10.391061441527|10.391061441527|10.391061441527|10.391061441527|10.336179724917|10.322011813687|10.322011813687|10.106679555626|9.9429770275969|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.7257435959078|9.5774928377179|9.5723365734275|9.5723365734275|9.4920405227008|9.481507858872|9.481507858872|9.481507858872||9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.4094528988992|9.38383721444|9.38383721444|9.38383721444|9.3364864889448|9.2566511966195|9.1440569932158|9.1045075053303|9.081675224208|9.0168616293792|-9.7416497511365||||-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7929443035631|-10.173827082372||-10.717030055497|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.767885560857|-10.767885560857|-10.767885560857|-10.767885560857|-10.897650739735|-10.932389865524|-10.966654454492|-10.966654454492|-11.029615891005|-11.136795269146|-11.164216821607|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|||||||-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.230396656167|-11.387662680029|-11.419625422556|-11.481249912137|-11.481543385387|-11.481543385387|-11.620603918368|-11.851225931704||-12.139140004648|-12.317377534987|-12.371210637409|-12.371210637409|-12.371210637409|-12.552456183255|-12.928284374675|11.21504338112|11.21504338112|11.21504338112|11.21504338112|11.21504338112|11.21504338112|11.21504338112|11.21504338112|11.21504338112|11.21504338112|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|10.689069971336|10.689069971336|10.627256709018|10.627256709018|10.627256709018|10.627256709018|10.28750740784|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.761409978795|-11.761409978795|-11.879518479389|-11.879518479389|-11.881687131504|-11.897986322619|-12.049869007064|10.413989215484|10.413989215484|10.413989215484|10.413989215484|10.413989215484||||||9.6972106887134|9.0807894019321|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|||8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||15.985607492156|15.985607492156|15.802897518682|14.381552662902|14.229447253021|14.229447253021|13.087163483073|11.70240416678|10.426004782343|9.2466717726925|8.1629685833431|8.0715113059685|8.0715113059685|8.0715113059685|8.0715113059685|7.7833456878314|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|7.7635501010285|7.7635501010285|7.5011662491015|7.2205996247695|7.2205996247695|7.2205996247695|7.2205996247695|7.2205996247695|7.2184441059349|7.0119063434187|7.0119063434187|6.8304514683157||6.6777241535617|6.6044190769861|6.6044190769861|6.6044190769861|6.6044190769861|6.6044190769861|6.6044190769861|6.5526877912625|6.4513198305881|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683||||6.3922872281683|6.3922872281683|6.2253116162406|6.2253116162406|6.2253116162406|6.2120127448094|5.9894587208443|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.991248508524||-7.0466477793527|-7.0466477793527|-7.0466477793527|-7.0466477793527|-7.1846082919253|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5128012081564|6.5128012081564|6.5128012081564|6.5128012081564|6.5128012081564|6.4951868641746|6.4951868641746|6.4207245229659|6.4207245229659|6.3416353595327|6.3416353595327|6.3401502649067|6.1629448246159|6.1510499397029|6.0744998365761|5.719999727289|-6.706111315577|-6.7551885175182|-6.7551885175182|-6.7551885175182|-6.7551885175182|-6.7551885175182|-6.7551885175182|-6.7551885175182|-6.7551885175182|||||||-6.7551885175182|-6.7551885175182|-6.8988128208174|-6.8988128208174|-6.9244797584756|-6.9244797584756|-6.9244797584756|-6.9244797584756|-6.9244797584756|-6.9244797584756|-6.9244797584756|-7.2699776355143|-7.2843805639825|-7.2843805639825|-7.2843805639825|-7.2843805639825|-7.6254228054243|-7.8721365066323||-8.0057070356776|-8.3241188638928|-8.5695766468316|-8.9211960919995|7.3234614285546|7.3234614285546|7.2638731518516|7.2638731518516|7.2638731518516|7.2638731518516|7.2638731518516|7.2638731518516|7.2638731518516|7.2638731518516|7.0605840201153|7.0605840201153|6.8206486696418|6.6951651037198|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.3056054978211|6.0445617733884|5.922290676003|5.6714343154489|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4395680211695|5.4395680211695|5.4395680211695|5.4395680211695|5.4395680211695|5.4395680211695||||||5.1045199790168|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|||-6.1126094316204|-6.1126094316204|-6.1478995719176|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||26.349105069248|26.349105069248|24.657894343367|22.520993994597|20.103327749972|18.425919425492|16.258243971406|14.846937000021|13.444930512888|12.535477805119|11.449171132744|11.449171132744|11.449171132744|11.449171132744|11.449171132744|11.424634742407|11.421816454627|11.278684521491|11.224649589122|11.193318040412|11.193318040412|11.193318040412|11.193318040412|11.192884401422|11.192884401422|11.192884401422|11.167093546237|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.114509503161|11.006493982605|11.006493982605|10.938696312968|10.938696312968|10.87021803863|10.759012132506||10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506||||10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.634999466574|10.634999466574|10.634999466574|10.634999466574|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-12.038011393827||-12.040084712234|-12.040084712234|-12.040084712234|-12.040084712234|11.270405835426|11.270405835426|11.270405835426|11.270405835426|11.270405835426|11.242784587586|11.242784587586|11.241982928078|11.158127055689|11.158127055689|10.967919334354|10.928480676887|10.928480676887|10.819978559544|10.813924235827|10.813924235827|10.813924235827|10.813924235827|10.813924235827|10.813924235827|10.813924235827|10.813924235827|10.719915516648|10.643239056041|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|||||||-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.288792452527|-11.468658272108|-11.488376002847|-11.488376002847|-11.488376002847|-11.488376002847|-11.785417509674|-12.048241668939||-12.095174890976|-12.095174890976|-12.117129539537|-12.117129539537|-12.16903275813|-12.247258656172|-12.663620835044|-12.881136630172|11.50005914335|11.50005914335|11.50005914335|11.50005914335|11.426732080563|11.03081376617|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.130173164894|-12.130173164894|-12.130173164894|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.389366694638|-12.42096320385|-12.666625512908|10.865787442234|10.865787442234|10.865787442234||||||10.504764115045|9.9955364327292|9.9955364327292|-10.934103675005|-10.934103675005|-10.934103675005|-10.934103675005|-10.934103675005|-10.934103675005|||-11.096781937411|-11.273646001606|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.390740912929|-11.549711803347|-11.553013063967|-11.75895819069|-11.75895819069
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||-12.004002231831|-12.205002566702|-12.50500268023|-12.526485131611|-12.526485131611|-12.867623645185|11.686138774647|11.686138774647|11.43237654555|10.34264068458|9.5161105476694|9.5161105476694|9.5161105476694|9.5161105476694|9.5161105476694|9.421234272462|9.3340207771527|9.3340207771527|9.3340207771527|9.3340207771527|9.3340207771527|9.3340207771527|9.323369071871|9.323369071871|9.323369071871|9.2848544098602|9.1792828747151|9.1019808659419|9.0355343696657|8.9039269417726|8.6721407539539|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289||-9.4881375009374|-9.5740418096997|-9.6417134228258|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6771143154632|-9.6771143154632|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375||||-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.8642035261371|-10.375225731132||-10.657686046609|-10.657686046609|-10.671318005466|-10.78757503181|-10.88841737806|-10.934907956247|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-11.110530343383|-11.172814711045|-11.172814711045|-11.196886734523|-11.196886734523|-11.196886734523|-11.196886734523|-11.196886734523|-11.297095833396|-11.303995726478|-11.312217418764|-11.349169694758|-11.349169694758|-11.349169694758|-11.349169694758|-11.349169694758|-11.349169694758|-11.349169694758|-11.349169694758|-11.349169694758|||||||-11.349169694758|-11.349169694758|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.486191465037|-11.630768088916|-11.908075681902||-12.115639703778|-12.259599492845|-12.411110781222|-12.411110781222|-12.494011347591|-12.683901885151|-12.813779887224|-13.059728220982|-13.059728220982|-13.369697760523|-13.577441585264|-13.745486525469|-13.745486525469|-13.745486525469|-13.745486525469|-13.745486525469|-13.745486525469|-13.745486525469|-13.745486525469|-13.792207536624|-14.09300815786|-14.302723831363|-14.302723831363|-14.302723831363|-14.302723831363|-14.449692402092|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.322896356793|11.955996534793|11.507402799709|11.507402799709|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.329843305935|11.323919688019|11.323919688019|11.323919688019|11.323919688019|11.323919688019|11.323919688019|11.323919688019||||||11.214355639123|10.620950199391|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|||-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.469977531106|11.469977531106|11.006641557118|9.9273792663117|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-11.158349493065|-11.367610378307|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.15461094714|10.15461094714|10.15461094714|10.15461094714||9.9745684501949|9.8387833910334|9.8387833910334|9.8387833910334|9.8387833910334|9.8387833910334|9.806584226392|9.806584226392|9.594537535533|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647||||9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5740793217902|9.2039767889717|8.7021959786657|8.453390675445|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-10.117030300798|-10.615763754019||9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.4169276643662|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.1234918812|-10.1234918812|-10.1234918812|-10.246657236757|-10.267396777142|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|||||||-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.275241248452|-10.583868257902|-10.583868257902|-10.583868257902|-10.583868257902|-10.699853730093|-10.809837049787|-10.893152389863||-11.080168682049|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9801304616794|9.9679226652632|9.9377745158075|9.9377745158075|9.9377745158075|9.7603048755724|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-11.035391385644|-11.035391385644|-11.035391385644|-11.096300058755|9.7978002621063|9.7978002621063|9.7978002621063|9.7978002621063|9.7978002621063|9.7978002621063|9.56866747288|9.3135190688691|9.1131483002541|9.1131483002541|9.1131483002541|9.1131483002541|9.1131483002541|9.1131483002541|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.76306441039|8.514932049398|8.514932049398|8.514932049398||||||7.9660356189193|7.5367064636484|7.2074512289117|-8.0289374518674|-8.0289374518674|-8.0289374518674|-8.0289374518674|-8.0289374518674|-8.0289374518674|||-8.2288195742812|-8.3507648561283|-8.3507648561283|-8.4236277313017|-8.4267006561814|-8.4267006561814|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.5081142533719|-8.5081142533719|-8.5645714721083|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804
08135|100701|/equities/time-publishin|SHANGHAICOMP||8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.4893306117159|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5956057954444|-9.6312287039904|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7349679060887|-9.8750424342835|-9.8750424342835|-9.8750424342835|-9.8750424342835|-9.8750424342835|-9.9772693269213|-9.9825211225572|-10.790579020825|9.2304675448306|-9.5015399387514|-9.5015399387514|-9.5015399387514|-9.5015399387514|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|8.558706398943||8.558706398943|7.7746736430889|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.2063964351255|-8.2587739874078|-8.3297486491947|-8.3491653278965|-8.4224058605452|-8.4510517279454|-8.4510517279454|-8.4510517279454||||-8.4510517279454|-8.4510517279454|-8.4510517279454|-8.4510517279454|-8.5239462234519|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176||7.8753718746695|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4267003161085|-8.4267003161085|-8.4301240746342|-8.4301240746342|-8.5029159987594|-8.5510174129435|-8.6583525973369|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|8.0700814475697|7.9050907283008|-8.6450981056634|-8.6450981056634|-8.6450981056634|-8.6450981056634|||||||-8.6450981056634|-8.6450981056634|-8.6450981056634|-8.6450981056634|-8.6623160068234|-8.6623160068234|-8.6623160068234|-8.6623160068234|-8.6623160068234|-8.6623160068234|-8.6623160068234|-8.9142400891737|-9.0874886679601|-9.1266539017305|-9.1712823355579|-9.2458693147129|-9.4737435049952|-9.6019376325542||-9.6073918931197|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.6254019497308|8.5476690661546|8.5446532905392|8.5446532905392|8.5296148393212|8.439016352501|8.2844624634214|8.2567869083636|8.2567869083636|8.2567869083636|8.1458743299106|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.121601856208|-9.121601856208|-9.121601856208|-9.3040018484065|-9.4338054234649|-9.4338054234649|-9.4338054234649|-9.4338054234649|-9.4963028129597|-9.4963028129597|-9.4963028129597|-9.5058915545168|-9.5388781008264|-9.5388781008264|-9.5388781008264|-9.5388781008264|-9.5811602922168|-9.5811602922168|-9.5811602922168|8.4744557274681||||||8.0488398222241|7.7903772623575|7.7417622710497|7.7417622710497|7.5540696850152|7.5540696850152|7.5540696850152|7.5540696850152|7.5540696850152|||7.5540696850152|7.5540696850152|7.5540696850152|7.5056330087815|7.4858438207086|7.4858438207086|7.412604273842|7.3485236657085|7.3485236657085|7.3133597387674|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.202251887894|7.1663910554254|7.1426569009714
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||7.961672415868|7.961672415868|7.961672415868|7.8690799767613|7.8620130876994|7.8620130876994|7.8473426899268|7.8473426899268|7.8473426899268|7.8059359745796|7.7410404104453|7.6744889571117|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6093074057059|7.5797858738852|7.4536509805203|7.4422101759289|7.4422101759289|7.4422101759289|7.4169878105291||7.4169878105291|7.3841850598167|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553||||-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7728127369123|-7.7728127369123|-7.7959027432554|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947||-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|||||||-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9951154189002|-8.0523502513978|-8.0692780994942|-8.2630870103361|-8.3122674682408|-8.3122674682408|-8.4302976637714||-8.5336635940199|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.0254892557556|8.0254892557556|8.0253576547636|8.0253576547636|7.9981748032055|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8928946312938|-8.9804384241141|-9.0071539359663|-9.1923931922487|8.0244949266837|8.0244949266837|8.0244949266837||||||7.7622168246823|7.3057962726573|7.0314648017754|-7.7290464380054|-7.7290464380054|-7.7290464380054|-7.7939405682648|-7.8169021521779|-7.8169021521779|||-7.9910023383268|-8.0264022009047|-8.0264022009047|-8.0264022009047|-8.1521132672796|-8.1978168371132|-8.1978168371132|-8.1978168371132|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2973547528955|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||-3.313701389228|-3.3441127781456|-3.3767918882972|-3.3992131350445|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1454495217241|3.1377216606049|3.1124684974781|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0786437701199|3.0379373443363|2.9578585976873|2.9578585976873|2.9578585976873|2.9578585976873|2.9578585976873||2.9578585976873|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8152469518424|2.7989482363734|2.7989482363734||||2.7989482363734|2.7989482363734|2.7989482363734|2.7989482363734|2.7782757636213|2.7136397755039|2.600710700606|2.392456397585|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.670828775306|-2.7531430232739||-2.772211322038|-2.772211322038|-2.772211322038|-2.772211322038|-2.8246793447254|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|||||||-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8495286674929|-2.8495286674929|-2.8495286674929|-2.8495286674929|-2.9778096644561|-3.0325663187416|-3.033918231591|-3.033918231591|-3.033918231591|-3.1849091515104|2.7993396193731||2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7993396193731|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.6806676682169|2.6385196377099|2.6161327946253|2.5834809660986|2.5110899607423|2.4966546546103|2.4966546546103|2.4966546546103|2.4966546546103|2.4966546546103|2.4966546546103|2.4640607315833|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319||||||2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|||2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.2381840313322|2.2381840313322|2.2381840313322|2.2381840313322|-2.4235711008751|-2.4235711008751|-2.4235711008751|-2.4273012380294|-2.4314458348676|-2.4360509424656|-2.4561677143805|-2.4851863434837
08138|101067|/equities/tongkun-group|SHANGHAICOMP||11.62469856426|11.62469856426|11.62469856426|11.618975822775|11.618975822775|11.618975822775|11.341639298696|11.293488152048|10.974431178328|10.731590374042|10.556628585458|10.556628585458|10.556628585458|10.556628585458|10.556628585458|10.556628585458|10.474302976769|10.474302976769|10.474302976769|10.474302976769|10.474302976769|10.474302976769|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.17544928918|-11.181604401684|-11.181604401684|-11.211227329148|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726||10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.486485294435|10.397206204836|10.28522877528|10.209490776413|10.209490776413|10.209490776413|-10.903957523794||||-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.99043367565|-10.99043367565|-10.99043367565|-10.99043367565|-10.99043367565|-10.99043367565|-11.239926318993|-11.708807076204||-12.424230086791|-12.50349417732|-12.50349417732|-12.567770810103|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.931237275572|11.644152490267|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|||||||11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435||11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.463900636435|11.414507128575|-12.322708317676|-12.322708317676|-12.322708317676|-12.322708317676|-12.322708317676|-12.322708317676|-12.322708317676|-12.322708317676|-12.322708317676|-12.322708317676|-12.404676275163|-12.489640214608|-12.849044246327|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.32322552359|-13.509752823164|-13.509752823164|-13.509752823164|-13.52639248774|-13.648545572719|-13.648545572719|-13.648545572719|-13.648545572719|-13.648545572719|11.801590945721|11.801590945721|11.801590945721|11.801590945721|11.801590945721|11.801590945721|11.801590945721||||||11.601767781047|10.78974157204|10.139187310823|-11.29737691251|-11.29737691251|-11.29737691251|-11.29737691251|-11.29737691251|-11.29737691251|||-11.587640967276|-11.795359658491|-11.795359658491|-11.94095526723|-12.043839200646|-12.363154658907|-12.522393607689|-12.5293265974|-12.61814013184|-12.687133985794|-12.687133985794|-12.687133985794|-12.707370870683|-12.722078660433|-12.843976448315|-13.075529149658|-13.109476835073|-13.146640705335|-13.358489856971|-13.455789154269|-13.455789154269
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.1981400270971|-8.2246003702518|-8.3178891423936|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.3775980545057|-8.46342680824|-8.46342680824|-8.46342680824|-8.5999183960778|7.2585783991203|7.2585783991203|7.2585783991203|7.2585783991203|7.1145317325973|6.9994796657986|6.9721998268174|6.9302220668845|6.7592503223222|6.7592503223222|6.7592503223222|6.7592503223222|6.7592503223222||6.7592503223222|6.7592503223222|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.5653043172074|6.5653043172074|6.5449305375026|6.5449305375026|6.5449305375026|6.4621450459081|6.409499970375|6.409499970375|6.3261110421668|6.1223457253255||||-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.5646391076694|-7.8890435345582||7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|6.9202519066279|6.8775020315852|6.800557740817|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6935709656691|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|||||||-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-7.7208535716404|-8.1098374840804|-8.3089967212054|-8.3089967212054|-8.409070289794|-8.409070289794|-8.5800781389777|6.7303525303857||6.7303525303857|6.7303525303857|6.6613594283104|6.6613594283104|6.6613594283104|6.6613594283104|6.6613594283104|6.1298439755969|5.8631599495734|5.5812888752449|5.5735470707341|5.5735470707341|5.5735470707341|5.5735470707341|5.5735470707341|5.5735470707341|5.4661634956382|5.3346194318169|5.3346194318169|5.3346194318169|5.3346194318169|5.3346194318169|5.2345773700468|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9050508325084|4.8560503285589|4.8560503285589|4.8463588164988|4.8463588164988|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206||||||4.462492229714|4.1288803442474|4.0082002595791|-4.5372655219778|-4.5372655219778|-4.5372655219778|-4.5372655219778|-4.5372655219778|-4.5372655219778|||-4.5736284064965|-4.6218251004284|-4.6218251004284|-4.6259166283149|-4.6804629346551|-4.8194032003285|-4.8937815880114|-4.9564238362108|-5.125470882499|-5.2551591155457|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4401512778738|4.3740568069328
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.280532235556|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|17.964686985722|16.787430043476|16.366457026997|16.366457026997|16.086062477472|15.42562447482|15.065956126683|15.065956126683|-16.117727521489|-16.117727521489|-16.117727521489|-16.117727521489|-16.117727521489|-16.272626928133|-16.272626928133|-16.515696582576|-16.645773897988|-16.810860221499|-16.873733645141|-17.084704166717|-17.191870681307|-17.191870681307|-17.191870681307|-17.212078721282|-17.332864716049|-17.381066796216|-17.381066796216||-17.845074438422|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|-17.553118512473|-17.553118512473|-17.553118512473|-17.553118512473|-17.553118512473||||-17.553118512473|-17.829575959667|-17.965639688156|-18.084599708608|-18.36177786091|-18.475091894019|-18.475091894019|-18.475091894019|-18.65788073843|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.991825979926|-19.379806432434||-20.562563058743|-20.797848406776|-20.978719701749|-21.427466487865|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|-22.670095632214|-22.670095632214|||||||-22.670095632214|-22.670095632214|-22.670095632214|-22.670095632214|-22.744672387191|-22.744672387191|-22.744672387191|-22.744672387191|-22.744672387191|-22.744672387191|-22.744672387191|-23.251302499846|-23.762532834746|-23.762532834746|-23.951148276569|-24.343499030274|-24.875553702427|-25.017842365429||-25.017842365429|-25.017842365429|-25.017842365429|-25.560883599269|-25.560883599269|-25.560883599269|-25.560883599269|-25.560883599269|-25.814313656476|-26.375904990994|-26.65489393005|-27.018771444528|-27.840302028887|-28.563668505607|-28.567964518796|-29.272981235435|-29.272981235435|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|24.46856667053|22.308962679034|21.586069584031|19.623410754887|-23.40556153778|-23.40556153778|-23.40556153778|-23.490624422539|-23.640693446783|-23.901325725612|-23.949805709054|-24.244228862314|21.366160399917|21.366160399917|21.366160399917||||||19.674068246951|17.967852895646|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|||17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|41.657856404044|41.008174299375|40.237413378971|40.173794186134|40.128660427221|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.90222394059|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583||-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335||||-43.497684281335|-43.534093849378|-43.612587272038|-43.612587272038|-43.791895868001|-43.791895868001|-45.010996078581|-45.769994337393|-46.098884563792|-46.415427081175|-46.561584119871|-46.914950641699|-46.914950641699|-46.914950641699|-46.914950641699|-46.914950641699|-46.914950641699|-47.767722536797||43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.414213925769|42.564682622938|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.553616461367|41.553616461367|41.553616461367|41.553616461367|40.620685508086|40.479095381977|40.204460017478|40.204460017478|40.204460017478|-44.051456023411|-44.051456023411|-44.051456023411|||||||-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.051456023411|-44.525507345416|-45.121675057122|-45.472414593905|-45.978239064978|-46.533598588094|-46.745664674026|-47.480739679582||-48.508600118698|-49.317888342607|-49.712098531445|-49.821774620171|-50.234194802306|-50.411328473646|-50.828698227757|-51.190366877883|-51.190366877883|-52.062074385053|-52.513971021845|-53.046289692181|-53.046289692181|-53.046289692181|-53.046289692181|-53.046289692181|-53.046289692181|-53.046289692181|-53.046289692181|-53.454210981017|-53.534490060194|-53.534490060194|-53.534490060194|-53.534490060194|-53.534490060194|-53.769433815594|-54.022148802672|-55.564055022039|-56.588949159824|-56.830988064767|-56.830988064767|-57.210541132823|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.701594971795|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-59.467400358233|-59.722665360805|-60.886851367284|52.277555461379|52.277555461379|52.277555461379||||||49.842282820247|45.139760070931|41.290289408511|40.936986188697|39.384432082493|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|||-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335
08142|102961|/equities/top-energy|SHANGHAICOMP||-6.3374833199369|-6.35498148567|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9499640029528|5.9211452811982|5.9211452811982|5.9211452811982|5.9211452811982|5.8407171136832|5.7863521715773|5.7431692172833|5.6918547738203|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6768995717823|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853||5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.5983718855137|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867||||5.5712343434867|5.5712343434867|5.5712343434867|5.5247047720548|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555||5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.4988056217814|5.445377583757|5.445377583757|5.3993081466522|5.3575647557406|5.3552651214782|5.3552651214782|5.2958504147202|5.2848336373072|5.1981486119938|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|||||||-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.6354543592558|-5.7066160734082|-5.7595734657606|-5.8650815819988|-5.8806466101816|-5.9340515665667|-6.0161684941866||-6.1312982982638|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.7091121730251|5.6984718269089|5.6984718269089|5.6449686361661|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.4259473159776|-6.4554973261076|-6.5061081666105|-6.5984532323538|-6.6905036466054|-6.7800040263525|5.9155638944804|5.9155638944804|5.9155638944804||||||5.6734042710396|5.2732267982797|5.0363915034081|5.0363915034081|4.7598792521982|-5.3789186168932|-5.3789186168932|-5.3789186168932|-5.3789186168932|||-5.3789186168932|-5.3789186168932|-5.3789186168932|-5.4665761975472|-5.4773069253702|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||5.6197961225563|5.6197961225563|5.6197961225563|5.6197961225563|5.5236624760158|5.3551805861269|5.2879781863727|5.276408900873|5.276408900873|5.276408900873|5.276408900873|5.1737875033927|5.0914304576|5.0602847923565|5.0602847923565|5.0131461543729|5.0131461543729|5.0131461543729|5.0131461543729|4.9300569716415|4.9300569716415|4.8971699943542|4.8971699943542|4.8971699943542|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.7791916393006|4.7449950735216|4.7449950735216|4.7449950735216|4.6199945918327||4.5620303143696|4.5620303143696|4.4611445256556|4.4540497007728|4.4356106853883|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|||||4.4226510060704|4.4226510060704|4.4226510060704|4.3729457604528|4.2949396225744|4.221900836545|4.221900836545|4.202189274228|4.202189274228|4.202189274228|4.0202101287979|-4.6589699497903|-4.6589699497903|-4.6589699497903|-4.6589699497903|-4.8516332828429|4.2718472071014||4.2718472071014|4.2718472071014|4.2718472071014|4.2385877892238|4.2385877892238|4.2385877892238|4.2385877892238|4.121032887752|4.121032887752|4.121032887752|3.9922587938388|3.8666155626842|3.8666155626842|3.7967951353467|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7480071909241|3.7480071909241|3.7480071909241|3.7480071909241|3.7480071909241|3.5655636397791|3.5559428140204|3.5559428140204|3.376047549941|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|||||||-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.745487538544|-3.7955416215433|-3.8072684222872|-3.9758538465163|3.5289120387461||3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.5289120387461|3.4449022689821|3.3243358178671|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2598253986448|3.2598253986448|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1064232326312|3.0804702415249|2.962744661413|2.8258273295146|2.7492527091483|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428||||||2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7454569895442|2.7187062013508|2.7187062013508|2.7187062013508|||2.7187062013508|2.7187062013508|2.6280068940985|2.5833409966216|2.5460382098016|2.5460382098016|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.4302484819919|2.4302484819919|2.4302484819919
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||20.714402350142|20.714402350142|20.714402350142|20.714402350142|20.641557755685|20.62366656435|20.62366656435|20.62366656435|20.62366656435|20.409072654915|20.20285973888|20.074288107084|20.004642035472|20.004642035472|20.004642035472|19.931388904675|19.931388904675|19.931388904675|19.817098036987|19.742227572938|19.742227572938|19.742227572938|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416||-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416||||-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-21.162034638705|-21.706149242523||19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.465842934579|19.155936051442|18.958820426317|18.958820426317|18.958820426317|18.958820426317|18.958820426317|18.814244256916|18.475826778348|18.447584724355|18.325093269269|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|||||||-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.167583320617|-20.62009244283|-20.64295188684|-20.64295188684|-20.847471693645|-20.847471693645|-21.423302945704|-21.969780720175||19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.541541470378|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|18.409779968584|18.409779968584|18.409779968584|17.201846726215|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-21.404201861211|-21.724668259961|-21.922965097805|18.192777312641|18.192777312641|18.192777312641||||||16.068085843595|14.700650990309|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|||-16.525126397153|-16.536143417148|-16.536143417148|-16.591412031832|-16.591412031832|-16.970457302402|-17.1810634786|-17.236737482428|-17.444707862403|-17.713278073|-17.713278073|-17.713278073|-17.713278073|-18.019753316957|-18.14870765366|-18.14870765366|-18.596341850116|16.320494640888|16.320494640888|16.320494640888|16.320494640888
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||-14.458780267695|-14.49364495593|-14.55135209273|-14.55135209273|-14.639279600765|-14.660777782689|-14.660777782689|14.324691269916|14.210768406172|14.149742595111|13.995269819271|13.960181741394|13.960181741394|13.960181741394|13.960181741394|13.900757185262|13.838619726279|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.177251087461|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.211494913119|-14.223327520179|-14.254252569197||-14.255840886638|-14.255840886638|-14.255840886638|-14.255840886638|-14.263156428388|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849||||-14.329200827849|-14.393556475388|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.662845741209|-15.062606372763||14.911189013361|14.911189013361|14.911189013361|14.911189013361|14.911189013361|14.911189013361|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.743852813961|14.710805667185|14.710805667185|14.638673054668|14.629080970522|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|14.573451264818|||||||14.573451264818|14.362167976652|-15.195231677724|-15.195231677724|-15.195231677724|-15.195231677724|-15.195231677724|-15.195231677724|-15.195231677724|-15.195231677724|-15.195231677724|-15.365813363077|-15.521497529821|-15.521497529821|-15.565243931558|-15.565243931558|-15.639715693555|-15.769128929865||14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.945816654303|14.739796791185|14.673662832169|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.556886157197|-15.732095304245|-15.930106073744|-16.157339950542|-16.276222118307|-16.276222118307|-16.334135674292|-16.349673911444|-16.349673911444|-16.422954357689|-16.422954357689|-16.422954357689|-16.551616232732|-16.811240188655|-16.866933708254|-17.030481794215|15.077535000225|15.077535000225|15.077535000225||||||14.419483651475|13.677203855863|13.139115980324|-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|||-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|-14.203407407416|-14.521563928009|-14.598291821818|-14.598291821818|-14.598291821818|-14.598291821818|-14.598291821818|-14.598291821818|-14.72311757008|-14.72311757008|-14.72311757008|-14.72311757008|-14.72624172546|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||11.297035845072|11.297035845072|11.297035845072|11.036217098804|11.036217098804|11.018018807936|10.948414273452|10.948414273452|10.948414273452|10.904349004109|10.89538782049|10.833208538965|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.414219304827|-11.414219304827|-11.414219304827|-11.414219304827|-11.414219304827|-11.496354497039|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617||10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.786193567665|10.552584261256|10.552584261256|10.521204942418|10.50130225841|10.50130225841|10.345891546583|-11.627062463499||||-11.627062463499|-11.627062463499|-11.676180786267|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.774419268017|-12.291577189106||-13.051752771424|-13.255280721505|-13.41806273735|-13.41806273735|-13.689513845316|-13.836126613475|-14.100696404617|-14.139107368435|-14.312341211069|-15.005379144603|13.229644522345|13.229644522345|13.229644522345|12.8868269228|12.174892862347|12.174892862347|12.174892862347|11.94023797531|11.94023797531|11.94023797531|11.94023797531|11.838017780191|11.838017780191|11.838017780191|11.838017780191|11.838017780191|11.838017780191|11.650339602445|11.650339602445|11.650339602445|11.650339602445|11.650339602445|11.650339602445|11.650339602445|11.511489019366|11.509987682735|11.34443065263|11.206034465379|11.121149323325|10.959609903606|10.592899920446|-11.462147503841|||||||-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.462147503841|-11.716274930093|-11.786416955627|-11.787685283728|-11.897574376554|-11.897574376554|-12.145082791085|-12.401202554432||-12.779669570622|-12.899077309168|-12.917410751806|-12.917410751806|-12.917410751806|-12.917679147176|-13.140198367891|-13.176939440768|-13.176939440768|-13.176939440768|-13.29104328266|-13.332826032806|-13.692126451855|-13.692126451855|-13.692126451855|-13.692126451855|-13.692126451855|-13.817361976179|-13.874846830934|-13.921110414818|-13.921110414818|-13.921110414818|-13.921110414818|-13.921110414818|-13.921110414818|-14.267345401264|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|11.927260574084|11.686401032057|11.531173645526|11.531173645526|11.403284428168|11.403284428168|11.403284428168|11.403284428168|11.105316027059|10.884240689161|10.472287540324|10.472287540324|10.472287540324|10.472287540324|10.472287540324|10.472287540324|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543||||||-13.169071719038|-13.169071719038|-13.169071719038|-13.169071719038|-13.169071719038|-13.593968600021|-14.104409926453|-14.23101080051|-14.672234674195|||-15.021371466031|-15.778190513574|12.47441499119|12.47441499119|12.47441499119|12.47441499119|12.47441499119|12.47441499119|12.439905297811|11.957117120486|10.464574434207|10.243538327895|10.243538327895|10.243538327895|9.7189311935749|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967
08147|100363|/equities/tongfang|SHANGHAICOMP||7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.2183457284894|7.1320505307479|7.0900563582627|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3898826227513|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842||-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842||||-7.4051857414842|-7.4051857414842|-7.663439296278|-7.663439296278|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.9175506230422||-8.4067227703805|-8.5030253311523|-8.5339202611692|-8.5339202611692|-8.7149114839509|-8.7643461748709|-8.8792737374427|-8.9214151313705|-8.9926830851152|-9.2446474590913|-9.3202842585267|-9.3202842585267|-9.3202842585267|-9.3202842585267|-9.3202842585267|-9.4464045011378|-9.4464045011378|-9.4464045011378|-9.6576716594538|-9.6661408379367|-9.6661408379367|-9.6661408379367|-9.6661408379367|-9.7729346437246|8.3983854869166|8.3983854869166|8.3983854869166|8.3983854869166|8.138761425367|7.287523057339|7.287523057339|7.287523057339|7.287523057339|7.287523057339|7.2133588021303|7.0353983447844|6.9621095972916|6.9144564388294|6.9144564388294|6.6949516400253|6.4127240296376|6.320249014008|||||||-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.0710375889202|-7.2058816146976|-7.2058816146976|-7.2058816146976|-7.2820906321347|-7.2856563638913|-7.5407294775896|-7.8224769726784||-8.1213388534615|-8.1213388534615|-8.1213388534615|-8.1213388534615|-8.1559321717233|-8.1615912733045|-8.2046969932552|-8.2046969932552|-8.2046969932552|-8.2046969932552|-8.2341078169076|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3928693669453|-8.4187438904593|-8.4546464541281|-8.4546464541281|-8.4546464541281|-8.4546464541281|-8.6590514556925|7.2024616246054|7.2024616246054|7.2024616246054|7.2024616246054|7.2024616246054|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|6.4615950675079|6.425644645321|6.425644645321|6.425644645321|6.2696051964358|6.179005769579|6.1111175789749|5.9812416781226|-6.9956906736114|-6.9956906736114|-6.9956906736114|-6.9956906736114|-6.9956906736114|-6.9956906736114|6.1247042899626|6.1247042899626|6.1247042899626||||||5.5935603253596|5.1306226907563|4.9018030628443|4.8820031202369|4.718892472379|4.6765473345834|4.5950523725171|-5.0632037665735|-5.0632037665735|||-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.104115436065|-5.1731282297676|-5.1731282297676|-5.1731282297676
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||-70.286182495295|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.974394417244|-71.169325723071|-71.191796517251|-71.191796517251|-71.191796517251|-71.191796517251|-71.191796517251|-71.364773246843|-71.718084199779|-72.363426481743|-72.844359807459|-73.107624720962|-73.333469708133|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.593492899653|-76.352768379579|71.996474801848|71.996474801848|71.996474801848|71.996474801848|71.996474801848|71.996474801848|71.198471846172||71.198471846172|71.198471846172|70.352748886291|-75.269443257425|-75.269443257425|-75.99938470321|-76.325981155557|-76.331264087915|-76.331264087915|-76.331264087915|-76.884737621148|-78.084706874246|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522||||73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.465692021049|73.465692021049|73.465692021049||73.465692021049|73.135767488123|71.965853934422|71.337287308423|71.337287308423|71.077544505561|70.491163155728|70.442954908139|69.236590001492|69.236590001492|69.236590001492|69.236590001492|69.159866895092|69.159866895092|68.25843132525|68.25843132525|68.25843132525|66.381032822191|-72.054242023232|-72.054242023232|-72.054242023232|-72.054242023232|-72.054242023232|-72.054242023232|-72.054242023232|-72.054242023232|-72.054242023232|-72.054242023232|-72.328602349761|-72.533446987473|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-72.980153162246|-74.173504598676|||||||-75.118336103293|-75.25537448231|-76.013195835921|-76.067440072004|-78.566043049432|-80.374851933213|-80.374851933213|-80.374851933213|-80.374851933213|-80.374851933213|-80.374851933213|-81.205950356293|74.5455126725|74.5455126725|74.5455126725|74.5455126725|74.5455126725|74.5455126725||74.5455126725|74.155018590375|73.851688780701|73.214096932848|72.785104227552|72.490672906779|72.241489471859|72.241489471859|72.241489471859|72.241489471859|72.241489471859|72.241489471859|72.241489471859|71.448878038665|69.642876163849|69.642876163849|67.988749733378|67.495834393424|66.841868424015|66.841868424015|66.841868424015|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.677992255658|66.677992255658|64.512217635546|-74.242284343847|-74.242284343847|-74.242284343847|-74.318647541612|-74.422941170368|-75.287717565599|-76.89028012058|-76.89028012058|-76.89028012058|-77.536426086126|-77.685668128685|-77.685668128685|-77.685668128685|-77.685668128685|-77.685668128685|-78.867966910155|-81.476630391844|70.340123601838|70.340123601838|70.340123601838|70.340123601838|70.340123601838||||||68.699580135261|62.738979487856|55.950530746733|55.295032849085|53.249018286254|-58.20721733282|-58.20721733282|-58.20721733282|-58.20721733282|||-59.192462414614|-60.368424480823|-60.368424480823|-60.368424480823|-60.594917581773|-61.689352563461|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-62.004383908582|-62.955535042522|-62.955535042522|-63.677817358173|-65.111461866341|-67.356624431568|-68.706249682061|-69.364724547722
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|17.582362634713|17.208179136972|16.871311237261|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393||-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-19.452907744377|-20.364342362052|||||-21.929824465255|-23.19980538525|-24.035339283036|-24.831487681122|-25.303875315688|-25.459970383612|-25.459970383612|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.629075176397|-26.657861425788||-28.297624166708|-28.759565164512|-28.759565164512|-28.759565164512|-28.759565164512|-28.759565164512|-28.797850610885|-29.277611734771|-29.71790176222|-30.214890223844|-30.890433132762|-31.361036419995|-31.750040610772|-32.013934117932|-32.139370686897|-32.159879059955|-32.159879059955|-32.159879059955|-32.159879059955|-32.159879059955|-32.159879059955|-32.159879059955|-32.621532488051|-33.4211479295|-35.178497326452|28.400488867581|28.400488867581|28.400488867581|28.400488867581|25.218014487303|25.218014487303|25.218014487303|25.218014487303|25.218014487303|25.218014487303|25.218014487303|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|||||||-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-29.071472804422|-30.369900271903|-30.369900271903|-30.369900271903|-30.369900271903|-30.369900271903|-32.271000806502|-33.480556956057||-34.385618729861|-35.840685786441|-37.054515284214|-37.054515284214|-37.054515284214|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|27.884167534105|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.066305142141|26.066305142141|26.066305142141|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.261756695539|25.261756695539|25.261756695539|23.888618351387|22.856242790672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672||||||21.926525726704|21.111138916444|20.25708636584|20.25708636584|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|||-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.572714240302|-22.662459805|-22.697177836617|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.396044878565|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-11.000259369898|-11.218621698009|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585||-11.255162861722|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|9.5687735213332|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618||||-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.558339531627|-11.104266307317||-12.241962324208|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.801892338218|-12.801892338218|-12.801892338218|-12.801892338218|-12.801892338218|-12.801892338218|-12.801892338218|-12.801892338218|-12.869324536259|-12.880463046712|-12.880463046712|-12.925513977124|-13.139459868619|-13.363844576091|-13.391536571619|-13.391536571619|-13.584485533102|-13.827206190276|-14.044117565341|-14.31013061756|-14.310445384356|-14.310445384356|-14.310445384356|-14.310445384356|-14.310445384356|-14.441459784113|||||||12.104501901306|12.104501901306|12.104501901306|12.104501901306|12.104501901306|12.104501901306|12.104501901306|12.104501901306|11.018335486161|-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098||-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098|-12.549533017098|11.344574422446|11.344574422446|11.344574422446|11.344574422446|11.344574422446|11.344574422446|11.344574422446|11.307304985884|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|10.947423518203|10.945770320213|10.945770320213|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722||||||9.7753741095744|9.335415609488|8.9726837032472|8.907426449263|8.8635287914418|8.8635287914418|8.8635287914418|8.8635287914418|8.8592252421196|||8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.6552500910025|8.5230553620901|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.6870490569236|-9.7822765794465|-9.9497517443442|-10.004890591069|-10.004890591069
08151|101059|/equities/universal-scie|SHANGHAICOMP||14.684620361002|14.684620361002|14.36480850141|14.36480850141|14.36480850141|14.277564832025|13.66285013761|13.636543298526|13.636543298526|13.514744818411|13.514744818411|13.481939170319|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|12.947975692167|-14.385582596048||-14.446847802796|-14.446847802796|-14.446847802796|-14.498164263475|-14.532404942765|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373||||-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-15.392385929442|-16.298206454755||-17.591341211002|-18.182046150279|-18.56647282867|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.63444569034|16.164746913432|16.164746913432|15.735274695819|15.269753502482|15.269753502482|15.269753502482|15.174324940597|15.174324940597|14.452027796546|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|||||||-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.270277948352|-16.75697540704|15.10649834538|15.10649834538|15.10649834538|15.10649834538|15.10649834538|15.10649834538||15.10649834538|15.10649834538|14.765553378004|14.449503420612|14.253893056204|14.209189120989|14.209189120989|13.998543094773|13.545603406848|-15.201292640852|-15.201292640852|-15.271436089594|-15.280100874736|-15.280100874736|-15.280100874736|-15.280100874736|-15.280100874736|-15.280100874736|-15.280100874736|-15.447334718522|-15.561218373312|-15.561218373312|-15.561218373312|-15.561218373312|-15.561218373312|-15.561218373312|-15.561218373312|-16.145798065412|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.444145137266|-16.444145137266|-16.780161308133|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.873069856132|14.819744997626|14.819744997626|14.819744997626|14.819744997626|14.819744997626|14.819744997626||||||13.695827887461|-14.614736685852|-14.614736685852|-14.614736685852|-14.614736685852|-14.614736685852|-14.660818296119|-14.817020793142|-14.873911587599|||-15.157123795486|-15.327360196617|-15.4676222224|-15.639579973725|-16.063977941437|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.608315546882|-3.6317634548341|-3.6317634548341|-3.6317634548341|-3.6465599585279|-3.6465599585279|-3.6465599585279|-3.6465599585279|-3.6533999629268|-3.661851832338|-3.661851832338|-3.6653909385953|-3.69021163579|-3.69021163579|-3.69021163579|-3.69021163579|-3.69021163579|-3.7224572962762|-3.772174683571|-3.8646385309433|-3.9329316745571|-3.9604796580001|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952||-3.9726291320952|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011||||3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4476673979636|3.4476673979636|3.4476673979636|3.2654608645157|3.2654608645157|3.2654608645157|3.2654608645157|3.2654608645157|3.2654608645157|-3.70572482312|-3.70572482312||-3.70572482312|-3.70572482312|-3.7113268429885|-3.7113268429885|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0640534804988|3.0250595064878|3.0002598325248|3.0002598325248|||||||3.0002598325248|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.2622125809077|-3.386902710319|-3.4548919294945|-3.4715466206461|-3.487829612934|-3.5342551328996|-3.705839048741|-3.7950482046135||-3.7950482046135|-3.8444980157225|-3.8625720544723|-3.8625720544723|-3.8625720544723|-3.8625720544723|-3.9528579363191|-4.0173554563919|-4.0173554563919|3.4177037812659|3.4177037812659|3.4177037812659|3.4177037812659|3.1218931649999|3.0118433353435|3.0118433353435|2.9264927172144|2.9045147714603|2.9045147714603|2.9045147714603|2.9045147714603|2.8361274332457|-3.1496021940519|-3.1496021940519|-3.1496021940519|-3.1496021940519|-3.1496021940519|-3.1794278761653|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.7941550369488|2.7273944743724|2.6915494212675|2.6389436996831|2.6199375166776|2.6182639614611|2.5969600297642|2.5966223056263|2.5851359560696|-2.9150089510857|-2.9150089510857|-2.9150089510857|-2.9150089510857|-2.9150089510857|-2.9155654519331|-2.9161837862081|-2.9285374798318|-2.9800415478305|-2.9877097067016|-2.9877097067016|-2.9877097067016|-2.9877097067016|2.6680612930556||||||2.55229049357|2.4564337800192|2.3310375953435|2.3194862101607|2.2616512614414|-2.4146032192311|-2.4146032192311|-2.4146032192311|-2.4146032192311|||-2.4373369060183|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.361227887424|24.361227887424|24.038587139218|23.966763335433|23.905767755947|23.905767755947|23.905767755947|23.905767755947|23.827040649497|23.827040649497|23.827040649497|23.827040649497|23.827040649497|22.777823104951|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|21.982182781581|21.575202721891|21.574690829847|21.574690829847|21.574690829847|21.574690829847|20.835312343513||-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935||||-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-24.515842634762|-25.585381514854||21.406343147006|21.406343147006|21.406343147006|20.695573333559|20.695573333559|20.695573333559|20.695573333559|20.695573333559|20.531748245885|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.360006742289|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.069285845749|20.055811210904|20.055811210904|20.055811210904|19.451832129246|19.451832129246|19.451832129246|19.451832129246|19.194259459979|-21.462459336655|-21.462459336655|-21.462459336655|||||||-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.462459336655|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498||-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.644418156498|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-21.961537013054|-22.102263805601|-22.220849537555|-22.900388108032|-23.241595649939|-23.241595649939|-23.241595649939|-23.609550582282|20.397559446974|20.397559446974|20.397559446974|20.397559446974|20.196176417319|20.150196269318|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661||||||18.288166186124|17.309072756005|16.336192209669|16.024659562053|15.822904211527|15.822904211527|15.822904211527|15.822904211527|15.822904211527|||15.822904211527|15.822904211527|15.822904211527|15.822904211527|15.618781944388|15.489423644589|15.489423644589|15.489423644589|15.489423644589|15.489423644589|-17.02336910422|-17.02336910422|-17.02336910422|-17.05096539585|-17.138850785275|-17.232611657271|-17.528458596478|16.029084874906|16.029084874906|16.029084874906|16.029084874906
08154|100416|/equities/veken-elite|SHANGHAICOMP||-7.0813411568309|-7.138712337139|-7.2402360732056|-7.3530399594812|-7.3656000598832|-7.3889506874463|-7.3889506874463|-7.4816119469957|-7.639021683059|-7.639021683059|-7.639021683059|-7.639021683059|-7.639021683059|-7.639021683059|-7.7039130002501|-7.8587922288579|-8.0308802871354|-8.1409413036725|-8.1409413036725|-8.1409413036725|-8.1409413036725|6.9945317633493|6.9945317633493|6.9945317633493|6.6978132600633|5.89757019889|-6.407427613753|-6.407427613753|-6.407427613753|-6.407427613753|-6.407427613753|-6.407427613753|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.6271254298939||5.5790282353045|5.5150312432847|5.5082418395947|5.5082418395947|5.5082418395947|5.5082418395947|5.5082418395947|5.5082418395947|5.4630463602223|5.3745194385793|5.3745194385793|5.3745194385793|5.3745194385793|5.3722439022358|5.3463820055123|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706||||-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-6.0877259296593|-6.4991398434305||-6.5469670238206|-6.5469670238206|-6.5469670238206|-6.5469670238206|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.880334188082|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.662120036295|5.662120036295|5.662120036295|5.662120036295|5.662120036295|5.662120036295|5.662120036295|-6.1394116094626|-6.1394116094626|-6.1394116094626|-6.1394116094626|-6.1394116094626|-6.1394116094626|-6.1394116094626|-6.1394116094626|-6.1394116094626|||||||-6.1394116094626|-6.1394116094626|-6.2196998529791|-6.2196998529791|-6.2196998529791|-6.2196998529791|-6.2196998529791|-6.2196998529791|-6.2196998529791|-6.2196998529791|-6.2196998529791|-6.3499065400114|-6.3499065400114|-6.3499065400114|-6.3499065400114|-6.3499065400114|-6.5921182633495|-6.7623536323017||-6.9253927308659|-7.0465478718656|-7.0915810454063|-7.0915810454063|-7.0915810454063|6.1779016589388|6.1779016589388|6.1779016589388|6.1779016589388|6.1779016589388|6.1779016589388|6.1779016589388|6.1779016589388|6.1779016589388|6.1443233783433|6.1443233783433|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.0044706708527|6.0044706708527|5.9945931883918|5.9945931883918|5.9495481354514|5.561204310378|5.561204310378|5.561204310378|5.5222291364758|5.5222291364758|5.5222291364758|5.5222291364758|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226||||||5.0930563164596|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|||-6.0547770294316|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|4.6648649690033|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.46691111062|13.46691111062|13.372834277223|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.127144956593|-14.152383592398|-14.215981618863|-14.257693198853|-14.257693198853|-14.465214680227|-14.658571400678|-14.781137637194|-14.781137637194|-14.910152783985|-14.914058066072|-14.932750147194|-14.932750147194|-14.932750147194||-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-15.051944964032|-15.093697421468|-15.093697421468|-15.340775349314|-15.426337511198|-15.426337511198|-15.426337511198||||-15.537597849255|-15.585663797994|-16.067362729585|-16.067362729585|-16.322069265087|-16.675077016309|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.065243780185|12.075270506595|-14.05645654028|-14.05645654028||-14.400686656317|-14.400686656317|-14.478540485525|-14.577267136202|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.203966559808|12.951604703526|12.951604703526|12.951604703526|12.951604703526|12.951604703526|12.951604703526|-13.970283948216|-13.970283948216|-13.970283948216|-13.970283948216|-13.970283948216|-13.970283948216|-13.971981908252|-14.012202052463|-14.018144108943|-14.018144108943|-14.018144108943|-14.11738260818|-14.218564391324|-14.218564391324|-14.218564391324|-14.218564391324|-14.218564391324|-14.218564391324|-14.218564391324|-14.218564391324|-14.283961057871|||||||-14.366679857064|-14.366679857064|-14.431867120319|-14.453185131874|-14.815761781099|-14.936957651115|-14.94686548988|-14.94686548988|-14.94686548988|-14.94686548988|-14.94686548988|-15.327072914883|-15.637303255713|-15.699781416429|-15.795312562003|-16.069236347427|-16.880262504407|14.689064311701||14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.689064311701|14.576128894555|14.576128894555|14.082920902821|-15.938531428844|-15.938531428844|-15.938531428844|-15.938531428844|-15.938531428844|-15.938531428844|-15.938531428844|-15.938531428844|-15.938531428844|-15.938531428844|-16.013368057178|-16.058187298164|-16.334651792695|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.068017305256|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.282406762708|-16.86156299762|-17.027847694601|14.742437039163|14.742437039163|14.742437039163|14.742437039163||||||14.018263351417|12.895292294794|12.142547197666|11.908385669221|-12.916049271832|-12.916049271832|-12.916049271832|-12.916049271832|-12.916049271832|||-13.232832464918|-13.31565730923|-13.31565730923|-13.446285860998|-13.501983847069|-13.683315663257|-13.701461426327|-13.728845984748|-13.865939942787|-14.24048873207|-14.264554462574|-14.264554462574|-14.336116673208|-14.336116673208|-14.430129715311|-14.45855539388|-14.45855539388|12.642419744158|12.642419744158|12.642419744158|12.642419744158
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|57.941072531608|57.941072531608|56.982859156825|55.738729607504|53.702479401608|52.883171455526|52.883171455526|52.883171455526|52.883171455526|52.883171455526|52.295189319345|52.019491379022|52.019491379022|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-55.862141676214|-56.014048332933|-56.55838557853|-56.595428166276|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.929906024751|-56.929906024751||-57.317672029929|-57.722435994154|-57.722435994154|-58.14215156238|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.573439112235|-58.573439112235|-58.573439112235||||-58.707711633631|-58.730649618279|-58.730649618279|-58.730649618279|-58.730649618279|-58.730649618279|-58.730649618279|-59.176833951883|-59.782591118208|-60.283436737448|-61.127152083086|-62.550170498609|-64.494983316829|-64.494983316829|-64.494983316829|-64.494983316829|-64.494983316829|-66.228313262121||-69.335905930351|-70.473227709478|-71.101363731695|-71.393140627507|-71.393140627507|-71.393140627507|-71.393140627507|-71.393140627507|-71.393140627507|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|67.945992623699|67.945992623699|67.945992623699|67.945992623699|67.945992623699|67.945992623699|67.945992623699|67.945992623699|66.842771277308|66.240852922731|65.882962934502|-70.784865570257|-70.784865570257|-70.784865570257|||||||-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-70.784865570257|-71.469854566995|-72.208171232479|-73.025190733028|-74.109099492048|-74.587331039612|-74.936149446691|-74.936149446691||-76.562941489975|-77.214625483139|-77.214625483139|-77.635138120235|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-77.77375774963|-78.843547118873|-78.843547118873|-78.843547118873|-78.843547118873|-78.843547118873|-78.843547118873|-78.843547118873|-79.696167483562|-81.415182447692|-82.757981141695|-82.873870885249|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-84.985820096204|-86.522019802938|-86.676512161167|-86.676512161167|-87.175010274154|-88.154018634713|-88.154018634713|-88.154018634713|-88.154018634713|-88.470018433372|-90.069466536619|-92.073851842988|-93.955393123747|-95.282660484448|-98.42764514001|-98.42764514001|85.413623249724||||||81.622357911748|76.822062142339|72.87223414782|72.87223414782|71.21859507432|70.216769269996|69.345299884007|69.165399564649|-74.915734346723|||-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-75.016926085524|-75.922695464086|-76.001412567033|-76.001412567033|-76.30879167333|-76.894766423601|-77.455824012984|-77.455824012984
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||4.8137657741408|4.8137657741408|4.8137657741408|4.8137657741408|4.8137657741408|4.8137657741408|4.7152950608842|4.6408834815149|4.6170926756467|4.5673251358232|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.3958310657241|4.3958310657241|4.3958310657241|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458||-4.5390738966458|-4.5679406514701|-4.5679406514701|-4.5679406514701|-4.5893786870701|-4.5901589113086|-4.5901589113086|-4.6279543723893|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252||||-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.7425768565836|-4.8045297940244||4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.0347095571993|3.9707881701256|3.9575425532421|3.9478250771718|3.9098058574682|3.8703398829572|3.8315306688376|3.8315306688376|3.7576244927464|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0640473033364|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|||||||-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.0808083282482|-4.1120092589073|-4.1578510933959|-4.1578510933959|-4.1920566883179|-4.2083962588942|-4.2259957822866|-4.2938840955172||-4.3843156595665|-4.3984578176396|-4.3984578176396|-4.3984578176396|-4.4105087169957|-4.4450096961472|-4.4616775906322|4.1165649253285|4.1165649253285|4.1165649253285|4.1165649253285|4.1165649253285|4.1165649253285|4.1165649253285|4.1165649253285|4.1165649253285|4.0589613206029|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|3.878669451193|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.7763745069752|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1705183234999|-4.1705183234999|-4.1705183234999|-4.199464820843|-4.2710721217053|-4.2928578547258|-4.3046701237164|3.8667967422663|3.8667967422663|3.8667967422663||||||3.6353296950855|3.3998108125835|3.2364565506146|3.2110628303075|3.1112628788103|-3.3082872615982|-3.3082872615982|-3.3082872615982|-3.3082872615982|||-3.3425413090574|-3.3635694576619|-3.3635694576619|-3.3911882057585|-3.4313202582904|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4497976605636|-3.4881084963726|-3.5423427472564|-3.5954209143248|-3.5954209143248
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9301593253387|8.8657327172241|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.7731925539891|8.7107697651033|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.586855068466|-9.8153943912419|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939||-9.8399755328939|-9.8399755328939|-9.9321949581356|-9.9913519051893|-9.9913519051893|-10.13928049441|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.363811623709|-10.419234950958|-10.422983685254|-10.422983685254|-10.422983685254|-10.422983685254||||-10.449426058398|-10.487140103033|-10.710711501099|-10.830790120205|-10.960878193203|-11.108753005468|-11.231176495802|-11.231176495802|-11.544084840628|-11.909538805057|-12.068380994033|-12.068380994033|-12.519312243143|10.878865714045|10.878865714045|10.878865714045|9.6815174897203|8.6822417929977||-8.9101672111725|-8.9101672111725|-8.9101672111725|-8.9101672111725|-9.0093825353242|-9.0093825353242|-9.0093825353242|-9.0093825353242|-9.0559805778505|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.3915211074373|8.3380657233588|8.3380657233588|8.3380657233588|8.3380657233588|8.3380657233588|8.3380657233588|8.2140934366493|8.2140934366493|8.2012153089608|8.139683346016|8.1363149263934|8.0542383302666|||||||7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391|7.8477726965391||7.8477726965391|7.8477726965391|7.5997478729314|-8.9913919495403|-9.03376860606|-9.1669647957145|-9.4766274850963|-9.6984753521944|-9.7327503531802|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9504885729044|-9.9504885729044|-9.9533041255346|-9.9533041255346|-9.9533041255346|-9.9533041255346|-10.18089334354|-10.53154889064|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.6306167345337|7.7612411425171|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604||||||6.9906696115658|6.8046330119421|6.4257032501753|6.3307815512083|-6.7436196492425|-6.7436196492425|-6.7436196492425|-6.7436196492425|-6.7436196492425|||-6.8612439551079|-6.9119378105494|-6.940486406363|-6.9944295078262|-6.999921629798|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.2105812250128|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441
08159|1031315|/equities/warom-tech|SHANGHAICOMP||-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|19.767636841913|19.747929752292|19.706588202518|19.084543261044|19.032144340459|19.032144340459|19.032144340459|-21.161055595562||-21.161055595562|-21.229130909991|-21.229130909991|-21.229130909991|-21.492367609951|-21.737631648352|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.619368984353|19.389297858489|19.340861710516|19.340861710516|18.787624792487||||18.584026712213|18.250585549445|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-21.0483244982|-21.927027605931||-23.29558658485|-23.846206981655|-24.205230005048|-24.413034394342|-25.550037864135|-25.821775487527|-25.821775487527|-26.32919454957|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|20.831413940238|19.097919574548|19.097919574548|19.085465871812|19.031378536461|19.031378536461|18.943754069273|18.668059631922|18.59023564188|18.59023564188|18.59023564188|18.59023564188|18.59023564188|18.57321347872|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|||||||-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.587395803752|-20.772106109529|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032||-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.914002978032|-20.94863884628|-20.94863884628|-20.94863884628|-21.135710744727|-21.232296425458|-21.232296425458|-21.31477340764|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.303654011709|19.079880772087|19.079880772087|18.787645192117|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.392289803743|18.410028629997|18.410028629997|18.410028629997||||||17.015032006081|15.882812924712|15.270346583624|14.768163722642|-16.698493270543|-16.698493270543|-16.698493270543|-16.947213667002|-16.947213667002|||-17.315792897637|-17.354312135476|-17.354312135476|-17.407013736056|-17.703904507212|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.284817390585|-18.762019878122|-19.180577125255|-19.419530486733|-19.666700680687|-20.072444208942|-20.248272534302|-20.409842033067
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||13.452218698321|13.452218698321|13.452218698321|13.336133101912|13.336133101912|13.318481501972|13.158959540368|13.158959540368|13.158959540368|13.116621980668|12.91569138633|12.855768162528|12.590298130026|12.485985340296|12.485985340296|12.366094604265|12.351216385907|12.299129616492|12.295699582358|12.295221578037|12.238579232334|12.135643383793|12.091826435517|12.035918443944|11.908798290122|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455||11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.63683315702|11.502591943164|11.445250165014|11.445250165014|11.445250165014|11.402500350772|11.140000192654|11.012777796864|10.950863987737|10.898182611259|10.877980952563||||10.758867640299|10.677630185484|10.677630185484|10.677630185484|10.549588414695|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.881383743289|-12.59931542079||11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.675104169023|11.554004276209|11.285004602994|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|||||||-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.278682509943|-12.410758062518|-12.508620734917|-12.53291182596|-12.735456997361|-12.819396820561|-13.040441079157||-13.222156837271|-13.392952259697|-13.523366560843|-13.523366560843|-13.523366560843|-13.523366560843|-13.523366560843|-13.523366560843|-13.523366560843|-13.592073562306|-13.802859600564|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.233764290951|11.904738240929|11.527486754227|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668||||||10.631252587224|9.9119474229828|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|||-11.225277839704|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.441061176721|-11.461734257212|-11.492482779281|-11.761091998172|-11.888990988281|-11.925189877497|-11.925189877497|-11.925189877497
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||-2.7451648215092|-2.7657589946309|-2.7657589946309|-2.7758434651206|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7953720447118|-2.7953720447118|-2.8248579498458|-2.8497010258892|-2.8497010258892|-2.9156570111305|-2.9156570111305|-2.9156570111305|-2.9156570111305|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9392919418596|-2.9536577195351|-2.9951752259141|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0588178927865|-3.0588178927865|-3.0588178927865|-3.0588178927865|-3.0588178927865||-3.088331677625|-3.088331677625|-3.088331677625|-3.088331677625|-3.088331677625|-3.115368540761|-3.1948540163008|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977||||2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.6837290142562|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573||2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.6536353043507|2.6156247489833|2.6156247489833|2.6156247489833|-3.1179461516048|-3.1179461516048|-3.1179461516048|-3.1179461516048|-3.1179461516048|-3.1179461516048|-3.1179461516048|-3.1179461516048|-3.167717871523|||||||-3.2107975719771|-3.2408861449914|-3.2433006185479|-3.2433006185479|-3.2433006185479|-3.2433006185479|-3.2433006185479|-3.2433006185479|-3.2433006185479|-3.2433006185479|-3.2433006185479|-3.4338857479836|-3.4338857479836|-3.4338857479836|-3.4338857479836|-3.4338857479836|-3.4338857479836|-3.4338857479836||-3.4338857479836|-3.4565397708444|-3.4774757031753|-3.4774757031753|-3.4774757031753|-3.5494175094316|-3.7160194999586|-3.914466169875|-4.0571845012695|3.3886558364312|3.3886558364312|3.3886558364312|3.3886558364312|3.3640619196803|2.8339577955571|2.6976648520823|2.6976648520823|2.6976648520823|2.2540720912478|2.2100800642991|2.1939778338565|2.1644196919483|2.1160219832572|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.074480792153|2.0155341981386|1.9970702446013|1.9970702446013|1.9970702446013|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965||||||1.8385398381463|1.7467108825303|1.6835676342753|1.6828529537285|-1.7767687432802|-1.7767687432802|-1.7767687432802|-1.7767687432802|-1.7767687432802|||-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8224016770083|-1.8265573894932|-1.841174838273|1.7035136722295|1.7035136722295
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|-29.634553009495|-29.634553009495|-29.951724748065|-30.048027387647||-30.233918895753|-30.508797793953|-30.796998082894|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452||||-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-31.150413740123|-32.273236844765||-34.074131687771|-34.074131687771|-34.074131687771|-34.074131687771|-34.669036026675|-34.872389299731|-34.872389299731|-35.584322168938|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.179139654066|31.179139654066|31.095020675167|31.095020675167|31.095020675167|31.095020675167|30.450023014794|29.207247980712|-33.495314325108|-33.495314325108|-33.495314325108|||||||-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-33.495314325108|-34.285807471833|-34.285807471833|-34.285807471833|-34.285807471833|-34.285807471833|-35.872786705093|-35.872786705093||-37.115874070146|-37.787639161192|-39.07461693974|-39.07461693974|-40.187907676914|-41.181007046411|-41.818808319732|-41.818808319732|-41.818808319732|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-41.956273957641|-43.45974935045|-44.467498498384|-45.25499990828|-45.825950891817|-45.825950891817|-45.825950891817|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-48.76625538733|-48.76625538733|-50.52584076884|-54.611489836404|-56.730788980527|-56.730788980527|47.378566544802|45.286742309234|43.505267994825|37.654742869209|36.462893049009|36.462893049009|32.716549493745|29.263941237082|26.072157379378|23.107953279536||||||19.477725366002||||||17.31747304427|16.258859650154|16.019024409212|16.019024409212|15.23058344408|15.121232759223|15.121232759223|15.121232759223|15.121232759223|||15.121232759223|15.121232759223|15.121232759223|15.121232759223|15.121232759223|15.121232759223|15.121232759223|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.58113338867|14.58113338867|14.58113338867
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.28804533537|16.261161831305|15.990735084134|-17.22217378161|-17.22217378161|-17.22217378161|-17.314081186957|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|15.914620424251|15.537912608231|15.524346617686|15.356497106538|-16.427318191971|-16.427318191971|-16.427318191971|-16.427318191971|-16.467575868463|15.963308480796|15.963308480796|15.963308480796|15.963308480796|15.850899011357|15.830999037142|15.782221631336|15.70413529004|15.578932792627|15.578932792627|15.430865212537|15.430865212537|15.430865212537||15.430865212537|15.430865212537|15.430865212537|15.430865212537|15.430865212537|15.246516038154|15.182462561486|15.182462561486|15.182462561486|15.182462561486|15.182462561486|15.182462561486|15.146069328385|15.019522181703|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559||||-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-16.241559711845|-16.72117706554||-17.939086238729|-18.239540303402|-18.295384292081|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.724837119467|16.724837119467|16.656589610938|16.656589610938|16.403987786906|16.091652973645|15.906794993662|15.906794993662|-17.157950062593|-17.157950062593|-17.157950062593|-17.157950062593|-17.158025717834|-17.158025717834|-17.3233616883|-17.468840970723|-17.468840970723|-17.568157609004|-17.695318708324|-17.695318708324|-17.810909175767|16.532705718959|16.532705718959|16.532705718959|16.532705718959|16.532705718959|16.532705718959|16.532705718959|16.395781220461|16.395781220461|16.395781220461|||||||16.395781220461|16.395781220461|16.395781220461|16.395781220461|16.36417397043|16.36417397043|16.273526282011|16.124474625785|15.896268624838|15.896268624838|-17.24171495654|-17.24171495654|-17.24171495654|-17.24171495654|-17.24171495654|-17.24171495654|-17.24171495654|-17.24171495654||-17.254832055527|-17.254832055527|-17.254832055527|-17.254832055527|-17.254832055527|-17.254832055527|-17.254832055527|-17.451275045438|-17.451275045438|-17.623083095598|-17.680409867146|-17.680409867146|-18.052343335877|-18.052343335877|-18.052343335877|-18.052343335877|-18.052343335877|-18.079744310451|-18.079744310451|-18.220520754374|-18.220520754374|-18.220520754374|-18.220520754374|-18.220520754374|-18.220578374374|-18.391752761721|-18.756392207543|-19.028212987493|-19.193533776136|-19.193533776136|-19.193533776136|-19.193533776136|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956||||||16.907001441956|16.078890529209|15.094494461196|15.094494461196|14.357215959912|14.213017445014|13.866686588312|-15.588403700263|-15.588403700263|||-15.588403700263|-15.588403700263|-15.588403700263|-15.741559450793|-15.752843425194|-16.152048849971|-16.39227599558|-16.57697380314|-16.813061402896|-16.813061402896|-16.813061402896|-16.813061402896|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||-20.743918338283|-20.902686559341|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.102932616744|19.102932616744|18.455480439435|16.997201556377|16.780960725592|16.780960725592|16.780960725592|16.780960725592|16.751622808031|16.732358972289|15.992065473903||15.975411367622|15.975411367622|15.975411367622|15.975411367622|15.975411367622|15.974582637052|15.974582637052|-18.422007169968|-18.422007169968|-18.422007169968|-18.422007169968|-18.422007169968|-18.632786316614|-18.896403318251|-18.896403318251|16.126644801362|16.126644801362|16.126644801362|16.126644801362||||16.126644801362|16.126644801362|16.126644801362|16.126644801362|16.126644801362|16.126644801362|16.126644801362|15.31942355418|15.31942355418|15.31942355418|15.058249126803|14.796905369954|14.796905369954|14.796905369954|14.796905369954|14.796905369954|14.796905369954|14.796905369954||14.796905369954|14.796905369954|14.796905369954|14.309339465252|13.16259912821|13.02063694009|13.02063694009|13.02063694009|13.02063694009|13.02063694009|13.02063694009|12.940707312787|12.748021274553|12.748021274553|12.748021274553|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.294598172937|12.294598172937|12.294598172937|12.12177591725|11.956417882926|11.831019653752|11.700577645251|||||||-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.239158320362|-12.398008607453|-12.398008607453||-12.398008607453|-12.589454199016|-12.605498898103|-12.605498898103|-12.63555411506|-12.729504470563|-12.922782823484|-12.958092182919|-12.976212786353|-13.223014671181|-13.475926829992|12.336397981378|12.336397981378|12.336397981378|12.030997381975|11.957775445304|11.901416720639|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.801479614774|11.801479614774|11.801479614774|11.801479614774|11.801479614774|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411||||||11.134788846225|10.761432064077|10.651150595137|10.651150595137|10.349612009733|10.216235386232|-11.129589572277|-11.129589572277|-11.129589572277|||-11.129589572277|-11.129589572277|-11.129589572277|-11.129589572277|-11.131766017638|-11.301962570308|-11.30995830337|-11.329953233841|-11.551614647047|-11.866238096176|-11.920849679941|-11.920849679941|-12.040943965906|-12.10206961402|-12.10206961402|-12.10206961402|-12.296744079156|-12.428604199669|-12.459560635114|-12.49110042365|-12.49110042365
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||50.710763183586|50.710763183586|50.710763183586|50.105078044929|50.105078044929|49.087863833152|49.067362145684|49.067362145684|49.06540057847|48.653780912791|48.299755281248|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|47.229199337293|47.104665676013|46.823518028143|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.179870637229|46.179870637229|46.179870637229|46.179870637229|46.179870637229|46.179870637229|46.179870637229||46.179870637229|46.179870637229|45.970409428599|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559||||-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.77935395477||45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|44.486985529808|44.154942365709|44.154942365709|44.154942365709|44.154942365709|43.940492254962|43.841271678321|43.841271678321|43.841271678321|43.841271678321|43.841271678321|43.750299974407|42.762290826339|42.762290826339|42.762290826339|41.89310186759|41.661066999611|41.661066999611|41.661066999611|41.661066999611|41.661066999611|41.661066999611|41.661066999611|41.661066999611|40.514280448941|40.514280448941|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|||||||-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-44.672732329547|-45.17303612517|-45.192816763969|-46.019797040193|-46.419739715773||-46.419739715773|-46.419739715773|-46.419739715773|-46.419739715773|-46.419739715773|-47.028599200997|-47.363444260263|-47.844004323335|-47.844004323335|-48.54000502411|-48.542966101389|-48.542966101389|-48.542966101389|-48.542966101389|-48.542966101389|-48.542966101389|-48.542966101389|-48.542966101389|-48.542966101389|-49.319962631576|-50.047539765115|-50.047539765115|-50.047539765115|-50.536157880089|-50.550730477728|-50.75858663073|-51.935096671744|-52.489447202108|-52.489447202108|-52.489447202108|-52.702529824101|-52.702529824101|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|45.01780907944|45.01780907944|45.01780907944||||||38.716455855139|34.950507497531|32.43778414168|-35.940863163028|-35.940863163028|-35.940863163028|-36.040960239872|32.973648117962|32.973648117962|||32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|-35.77543536928|-35.77543536928|-35.77543536928|-36.021594702168|-36.237884824986|-36.757092707151|-37.161215297375|-37.669128303167|34.147134429185|34.147134429185
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||25.400966609949|25.400966609949|25.266810457198|25.266810457198|22.975345338151|22.355384099004|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.084704977315|22.078216813448|22.078216813448|22.078216813448|21.320239886579|21.1361871051|21.1361871051|21.1361871051|20.720897521058|-22.643046758368|-22.643046758368|-22.643046758368|-22.643046758368|-22.643046758368|-22.643046758368|-22.798941503846|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931||-23.815955330882|-23.815955330882|-23.815955330882|-23.815955330882|-24.004395672517|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831||||-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.535214942598|-24.535214942598|-24.535214942598|-24.535214942598|-24.535214942598|-24.535214942598|-25.521349317392|-26.753722065643||24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.217334650612|23.00314987882|22.948765805203|22.948765805203|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|||||||-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205|-26.559612574751|-27.511206982094|22.666542187027||22.666542187027|22.666542187027|22.666542187027|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|20.9383436913|19.509271276738|19.079469914232|19.079469914232|18.250569938516|18.250569938516|18.250569938516|18.038411165713|-21.307485701913|-21.307485701913|-21.307485701913|-21.307485701913|-21.307485701913|-21.307485701913|17.867749747433|17.867749747433|17.867749747433||||||16.333054923126|-18.067472051369|-18.067472051369|-18.067472051369|-18.067472051369|-18.329969219352|-18.523298797768|-18.872554207027|-19.000141813061|||-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.397380618808|-19.831533834402|-20.165037708221|-20.878375138108|-20.879226397809
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.094241307323|9.9986018849132|9.8228422810511|9.8228422810511|9.8228422810511|9.8228422810511|9.8228422810511|9.8228422810511|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7690649995045|9.7690649995045|9.7690649995045|9.7690649995045|9.70840507181|9.6921930468324|9.6921930468324||9.6921930468324|9.6921930468324|9.604257934013|9.604257934013|9.604257934013|9.604257934013|9.604257934013|9.5941762049099|9.5657509785118|9.5102792825106|9.4270731729267|9.4270731729267|9.4270731729267|9.4270731729267|9.4137745245313|9.4137745245313|9.4137745245313|9.4137745245313|9.4137745245313||||9.4137745245313|9.4137745245313|9.4137745245313|9.4137745245313|8.4087967117156|8.4087967117156|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.3946633305127|-10.030737078408||-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.36090396248|||||||-10.548152827465|-10.548152827465|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.63764542241|-10.954606624655||-11.39956277853|-11.493034590497|-11.493034590497|-11.493034590497|-11.63892765974|-11.707582269514|-11.707582269514|-11.707582269514|-11.707582269514|-11.707582269514|-11.798425182595|-11.956027597072|-12.411697539888|-13.481886238083|11.653535561522|11.653535561522|9.9105947335117|9.1301058486163|8.4546146736858|8.4546146736858|8.4546146736858|8.4546146736858|8.3467938487528|8.3369929067292|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|7.8950062108099|7.848340492785|7.8259339656432|7.8088153033345|7.7928168736352|7.7928168736352|7.7928168736352|7.7928168736352|7.7928168736352|7.7928168736352|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|7.5720701281628|7.5720701281628|7.5720701281628|7.5720701281628|7.5720701281628|7.5720701281628||||||7.2128559289597|6.9976177147387|6.8084641751712|6.7360714869439|6.6145239358411|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|||-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1727448760867|-7.1919385392798|-7.2549318427656|-7.33493214124|-7.33493214124
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||-128.10393241211|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.91687728927|-129.91687728927|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|122.14524671775|122.14524671775|122.14524671775||122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269||||119.01039559639|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-133.49802464527||-142.28113883383|-143.80233274052|-143.80233274052|-143.80233274052|-145.12495902697|-145.12495902697|-145.12495902697|-146.88551186102|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|130.43240934186|125.80823056756|124.04756757897|124.04756757897|124.04756757897|114.23341562662|110.44546045101|107.15328803368|106.24642663871|100.41770030034|97.90300041848|||||||97.776666813639|97.776666813639|97.776666813639|97.776666813639|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202|96.963975641202||96.963975641202|96.963975641202|-106.38078949212|-106.38078949212|-106.38078949212|-106.38078949212|-106.38078949212|-106.38078949212|-106.38078949212|-106.38078949212|-106.38078949212|-107.54628348937|-107.54628348937|-107.7369822378|-107.7369822378|-107.7369822378|-107.7369822378|-107.7369822378|-107.7369822378|-108.24774429338|-108.24774429338|-108.24774429338|-108.24774429338|-108.24774429338|-108.24774429338|-108.53416434412|-110.30629254585|-114.91643504308|-116.38437079507|-117.34638862941|-117.34638862941|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.98337930152|-119.75987109552|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|104.31742107645|104.31742107645|104.31742107645|104.31742107645|104.31742107645|104.31742107645|104.31742107645||||||93.04824714942|85.590271423075|-90.740976193609|-90.740976193609|-90.740976193609|-90.740976193609|-91.032220651014|-91.032220651014|-91.032220651014|||-91.468578128134|-92.902931471561|-92.902931471561|-92.974366368955|-93.31985260613|-94.028725270511|-94.075526848841|-94.075526848841|-94.567717645052|-94.567717645052|-94.567717645052|-94.567717645052|-94.567717645052|-95.555240522361|-97.289713420842|-97.949615309472|-97.949615309472|-97.949615309472|-97.949615309472|-97.949615309472|-99.219018112548
08169|100859|/equities/join-in|SHANGHAICOMP||35.099818994403|35.099818994403|35.099818994403|34.987576380703|34.620640109351|34.400069523901|34.400069523901|34.400069523901|34.400069523901|34.400069523901|33.365077019897|32.468058505135|32.468058505135|32.265064997228|32.208164938625|32.208164938625|32.205184680816|32.131316642624|31.529240798798|31.312137338827|31.312137338827|31.312137338827|31.312137338827|31.312137338827|31.261264294728|31.002734112573|31.002734112573|30.742481999742|-33.664329087831|-33.664329087831|-33.664329087831|-33.664329087831|-33.664329087831|-33.776023920791|-33.776023920791|-34.341693834482|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293||32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.082379090827|31.94356026007|31.94356026007|31.94356026007|31.94356026007|31.94356026007|31.94356026007|31.807846539035|31.580470026461|31.580470026461|31.580470026461|31.580470026461|31.580470026461||||31.372189138695|30.797988254013|30.251100255585|29.277331777784|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-33.233736627273||-35.011928683047|-35.304922030507|-35.521021655466|-35.746692661075|-36.491325382423|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.336111818042|33.062902435425|32.442667202556|32.066550089449|32.066550089449|32.066550089449|32.009194770382|32.009194770382|31.756883213836|31.632572919152|31.632572919152|31.275081826605|-35.812947129455|-35.812947129455|||||||-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-35.812947129455|-37.071607959764|-37.162747279793|-37.162747279793|-37.162747279793|-37.648608410789|-39.399599642754|-39.399599642754||-39.399599642754|-39.399599642754|-39.399599642754|-39.399599642754|-39.592330291536|-39.603702892492|-40.054326143045|-40.054326143045|-40.054326143045|-40.054326143045|-40.194806088097|-40.500895382174|-41.378216506384|-41.394097847878|-41.394097847878|-42.777281237162|-42.777281237162|-43.067535242016|-43.266148285264|-44.345165575206|-44.899070674247|-45.820969946848|-45.820969946848|-45.820969946848|-45.820969946848|-45.820969946848|-46.753297999685|-48.902555257286|-49.218951311603|42.433632063041|42.433632063041|42.433632063041|42.433632063041|42.433632063041|42.433632063041|42.433632063041|40.310701978614|38.392999265382|37.627839450715|37.627839450715|37.307601059673|36.934753899219|36.934753899219|36.6818833065|36.6818833065|36.6818833065|32.667092715365|30.536214628333|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.80983666694|-35.80983666694|-36.425928426184|31.907085016543|31.907085016543|31.907085016543||||||28.746205836727|26.241896556697|24.636552094179|24.407834422541|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|||-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-27.289407850715|-27.589886496357|-27.589886496357|-28.236540394682|-28.768933911741|-28.901592832605|-29.321213304776|-29.625237107032
08170|102952|/equities/wintime-energy|SHANGHAICOMP||1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3662851726507|1.3580946034298|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3407458189063|1.3296126046378|1.3296126046378|1.3296126046378|1.3296126046378|1.2987302179063|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3977974737495|-1.3977974737495|-1.4025527464913|-1.4056141627681|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267||-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4159551126963|-1.4255056760053|-1.4372285230667|-1.4419664415028|-1.4419664415028|-1.4419664415028|-1.4421849418907|-1.453866723485|-1.453866723485|-1.453866723485|-1.453866723485|-1.453866723485|-1.4553166073415|-1.4553166073415|-1.4553166073415|-1.4553166073415||||-1.4553166073415|-1.4575740145151|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4589075178496|-1.4921194083814||-1.5467994088734|-1.5508882331412|-1.5554313712165|-1.5554792475751|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.5873652581595|-1.5987391741433|-1.6066533159521|-1.6066533159521|-1.6246147896743|-1.6540164181365|-1.6722404635365|-1.6876346109921|-1.6876346109921|-1.6876346109921|-1.6876346109921|-1.6876346109921|-1.6934829154075|-1.6999810314245|-1.7104960269909|-1.7104960269909|-1.7104960269909|-1.7104960269909|-1.7104960269909|-1.7104960269909|-1.7104960269909|-1.7104960269909|-1.7104960269909|-1.7272177677664|||||||-1.7349601526948|-1.7349601526948|-1.7461853176836|-1.7461853176836|-1.7713169754086|-1.7772042218325|-1.7772042218325|-1.7772042218325|-1.7772042218325|-1.7772042218325|-1.7772042218325|-1.8285601805181|-1.849765650104|-1.849765650104|-1.8764063027948|-1.8798959153062|-1.9409954897967|-1.9677727280289||-2.0258585808708|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.7122183845609|1.6902426333527|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.4605938914|1.3828821052643|1.2432023473948|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4261310947636|-1.4261310947636|-1.4261310947636|-1.4373678910179|-1.4659643159358|1.2613923376017|1.2613923376017|1.2613923376017|1.2613923376017|1.2613923376017||||||1.1659914790715|1.0827682944498|1.0476152325807|1.0476152325807|-1.1314465213984|-1.1314465213984|-1.1314465213984|-1.1314465213984|-1.1314465213984|||-1.1421625332862|-1.1421625332862|-1.1421625332862|-1.1507362145881|-1.1563735360018|-1.1704149968217|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.2142102825038|-1.2407891868875
08171|100722|/equities/wolong|SHANGHAICOMP||21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.699461120532|20.618845456359|19.34538395484|19.179316654026|19.049794769088|18.918106290808|18.714008036709|18.544522769624|18.544522769624|18.544522769624|18.369983008182|18.369983008182|18.369983008182|18.369983008182|18.369983008182|18.369983008182|-19.930082678144|-19.930082678144|-19.930082678144|-19.930082678144|-19.930082678144|-19.930082678144|-20.021982010261|-20.021982010261|-20.021982010261|-20.231833678766|-20.305741555475|-20.552676579447|-20.961308264171|-21.107935560451|-21.141688705269|-21.243040451193|-21.243040451193|-21.243040451193|-21.243040451193|-21.243040451193||-21.385786145687|-21.649485581186|-21.721188113719|-21.992988530827|-22.354709881359|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609||||-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.573263398356|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-23.018566586242|-24.476649365674||19.657302557604|19.657302557604|19.657302557604|19.657302557604|19.657302557604|19.657302557604|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|18.623022693148|18.623022693148|18.623022693148|18.623022693148|18.266789916919|18.266789916919|18.266789916919|18.266789916919|18.266789916919|18.266789916919|18.049998853145|18.049998853145|16.679629641041|15.850053077787|14.448670658634|||||||13.823803703042|13.823803703042|13.823803703042|13.823803703042|13.805151930619|13.370662472338|13.370662472338|-15.955545128985|-15.955545128985|-15.955545128985|-15.955545128985|-15.955545128985|-15.955545128985|-15.955545128985|-15.955545128985|-16.100143633069|-16.621456368964|13.791106505919||13.791106505919|13.791106505919|13.022989480285|12.712539805046|12.712539805046|11.738007957263|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.705195774547|11.33910715791|-13.186323304187|-13.186323304187|-13.186323304187|-13.186323304187|-13.186323304187|-13.186323304187|-13.344989665361|-13.420822019944|-13.863876947175|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.80614554501|11.324615585661|11.324615585661|10.667629308012|10.479774018689|9.6960401285435|9.6960401285435|9.6960401285435|9.6020820128416|9.5689801626178|9.5659965864787|-11.192155696254|-11.192155696254|-11.192155696254|-11.192155696254|-11.192155696254|-11.357240582933|-11.357240582933|-11.357240582933|9.9897258173551|9.9897258173551|9.9897258173551||||||9.3677512154674|8.6391688437037|-9.195577833425|-9.195577833425|-9.195577833425|-9.195577833425|-9.195577833425|-9.195577833425|-9.195577833425|||-9.3404568802107|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.4137691029364|-9.5494214751013|-9.5494214751013|-9.5494214751013|-9.7058388102593|-9.8060245368813|-9.9539167984697|-10.150185596542|-10.247428959825
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||-6.8498157235421|-6.9525733228565|-7.0834146601228|-7.1515720533296|-7.277302071669|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.5759571357499|6.8417810898344|6.8417810898344|5.9764233939428|5.7143594813102|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.2223343705635|-6.2798161347156|-6.417017760039|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4966249789778|-6.4966249789778|-6.4966249789778|-6.4966249789778|-6.5312501684365||-6.5736111022297|-6.5923455928502|-6.6114952006536|-6.6638835711167|-6.7265373118372|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362||||6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362||6.0322786990362|6.0322786990362|6.0322786990362|5.8269760546373|5.5205289718494|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.2421372258385|5.1729300114535|4.9121445917446|4.7067217443409|4.7067217443409|4.6634363145618|4.6634363145618|4.6634363145618|4.6634363145618|4.6634363145618|4.3110406101841|4.1539338364754|4.0941776952815|4.0941776952815|4.0207533264239|3.9356750717623|||||||3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|3.9356750717623|-4.304721917284|-4.304721917284|-4.4002466881413||-4.4547183209149|-4.465798171967|-4.5003314378193|-4.5098125407354|-4.5736807131388|-4.6413118070605|-4.7803465730882|4.22404479372|4.22404479372|4.22404479372|4.22404479372|4.22404479372|4.2086971143083|4.2086971143083|4.1647540848917|4.1647540848917|4.1647540848917|4.1647540848917|4.1647540848917|4.1647540848917|4.1647540848917|4.0875043649879|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9808188273135|3.8997986662855|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.5302344812098|-4.5608160245356|-4.7031286279291|-4.7052698973983|-4.7052698973983|-4.7052698973983|-4.7052698973983|-4.7052698973983|-4.9114109017418|4.1223210782954||||||3.9564678107311|3.8166312282405|3.6084788844676|3.5727545205852|3.4769494339383|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|||-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.824563058344|-3.8572922902279|-3.8675470172225|-3.948385655754|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022
08173|1162084|/equities/wpg|SHANGHAICOMP||-7.241357242163|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.2532483825238|-7.4141647295987|-7.4674054733951|-7.5937839472778|-7.6542042587077|-7.8246713318069|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.209732706623||-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742||||-6.9347035832742|-6.9347035832742|-6.9507816309774|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-7.3040793579608||-7.758421544873|-7.8782461800435|-7.9920320910998|-7.9920320910998|-8.1850357235348|-8.2433731490678|-8.392081226939|-8.5806454442541|-8.7907174188341|-9.2107970536246|-9.5193789815332|-9.5193789815332|-9.8609764681288|-10.063307402976|-10.221452499372|-10.601614502781|-10.855142598061|-10.855142598061|-10.855142598061|-10.855142598061|-10.9575833449|-10.9575833449|8.2849147895162|8.2849147895162|8.2849147895162|8.2849147895162|8.2849147895162|8.2477218528174|8.2477218528174|8.2477218528174|8.2477218528174|8.2477218528174|8.2477218528174|8.0569135237163|7.8221262349492|6.8901398594518|6.0151555731716|5.4862837476666|5.1564266331919|5.1293628356996|5.069292110662|-5.8131967601307|||||||-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-5.8131967601307|-6.049662887733|-6.2162920762884||-6.3208800476776|-6.3777532206111|-6.3777532206111|-6.3777532206111|-6.3777532206111|-6.601948167012|-6.8577201113943|-7.0539752742689|-7.0539752742689|6.1153220195773|6.1153220195773|6.1153220195773|5.6309133391913|5.4053955366659|5.4053955366659|5.4053955366659|5.3646859536995|5.3646859536995|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.1500335741532|5.0668315005023|5.0668315005023|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047||||||4.6246214750262|4.3684682186943|-4.8097953205|-4.8097953205|-4.8097953205|-4.8097953205|-4.8166609287128|-4.8166609287128|-4.8279567559412|||4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.2250320622775|-4.8506673582846|-4.8506673582846|-4.8506673582846|-4.8506673582846|-4.9446300674869|-4.9918114796163|-5.0892347908551|-5.1713720004354|-5.1859768955992
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||-5.8223288939117|-5.8559210483364|-5.9258283793842|-5.9258283793842|-6.0030945175521|-6.0030945175521|-6.0030945175521|-6.0030945175521|-6.0030945175521|-6.0169066756881|-6.0169066756881|-6.0493408938157|5.6637491294342|5.6637491294342|5.6637491294342|5.6637491294342|5.6637491294342|5.6637491294342|5.4763879851718|5.3320979096514|5.2345530962527|5.2056146700713|5.1867941308389|5.0820628851543|5.0820628851543|5.0820628851543|5.0389587845946|-5.29871900253|-5.29871900253|-5.29871900253|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641||5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0741046923868|5.0606305042238|5.0606305042238|5.0606305042238|5.0225684808765|5.0225684808765|4.982853828434|4.947776078529|4.947776078529|4.947776078529|4.8430845730248||||-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.2244069508558||4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9076255793318|4.8930297679354|4.8930297679354|4.8930297679354|4.8930297679354|4.8930297679354|4.8930297679354|4.8882103877242|4.8882103877242|4.8882103877242|4.8882103877242|4.8882103877242|4.8882103877242|4.8352336571146|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.8068722700086|4.7243023156024|4.7103358903303|4.6431510623709|4.6296122003943|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|||||||-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-4.9407492179354|-5.0158323467528|-5.0609247883995|-5.0921389218657|-5.1340431235994|-5.1722701945531|-5.2469668563458|-5.3755187388099||5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|4.8919800661652|4.8544222406379|4.8206204172995|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3613490625049|-5.3801839111059|-5.3801839111059|-5.4078815657672|-5.4078815657672|-5.438201740801|-5.4530019003149|-5.5200019101298|-5.5377802735979|-5.5377802735979|-5.5592002213459|-5.6318890585349|4.8784564320858||||||4.5999515657752|4.3327242671482|4.216360072188|4.1837335735476|3.9785929421491|-4.2475667413614|-4.2475667413614|-4.2475667413614|-4.2475667413614|||-4.2850739356039|-4.306193391058|-4.3213257961506|-4.3759174537918|-4.4243527200775|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.1926407384166|4.1926407384166|4.1926407384166|4.1926407384166
08175|102951|/equities/double-company|SHANGHAICOMP||-2.0223806316831|-2.0226450888292|-2.0351612267644|-2.0379569196868|-2.0505737299818|-2.0505737299818|-2.0505737299818|-2.0505737299818|-2.0511930380815|-2.0568811534239|-2.0643123916335|-2.078124873235|-2.0873609697313|-2.0937344139914|-2.098593798622|-2.1089931101098|-2.1166590154717|-2.1229544679931|-2.129949415239|-2.1427215740772|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1684142084461|-2.1684142084461|-2.1684142084461|-2.2232379749463|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126||2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0070828089763|1.9500919193746|1.9445466433103|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608||||-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.16531589918|-2.2486843631517||-2.3268714663994|-2.3403969323209|-2.3403969323209|-2.4515521962963|2.2293686161366|2.2293686161366|2.2293686161366|2.2293686161366|2.2293686161366|2.1962575218225|2.1962575218225|2.1928487276767|2.1928487276767|2.1876096698679|2.1645180233513|2.1645180233513|2.1545529371675|2.1545529371675|2.1545529371675|2.1545529371675|2.1545529371675|2.1545529371675|2.0517255207097|2.0396950134741|1.9948289859411|1.9948289859411|1.9948289859411|1.9948289859411|1.9948289859411|1.9788880415973|1.9788880415973|1.9788880415973|1.9788880415973|1.9076533922682|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|||||||-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.0938889956991|-2.1420989209326|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967||1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9407679239967|1.9052976943893|1.8919972951592|1.8586387834653|1.8586387834653|1.8062146056452|1.8062146056452|1.8062146056452|1.8062146056452|1.8062146056452|1.8062146056452|1.8062146056452|1.7902385116461|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.1800488079015|-2.2150542431875|2.0133898751475|2.0133898751475|1.8982108187386|1.7813454548197|1.6626060317707|1.5184510825687|1.4843901460494|1.4582112569638|1.4418055613602|1.4418055613602|1.4418055613602|1.4392805671774|1.4392805671774|1.4392805671774|1.3830895993536|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472||||||1.3283331273894|-1.4452918450088|-1.4452918450088|-1.4452918450088|-1.4452918450088|-1.4452918450088|-1.4512301926874|-1.4512301926874|-1.4512301926874|||-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|1.3348531309329|1.3348531309329|1.3348531309329|1.3348531309329
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194||8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7922978271189|8.6986638560497|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746||||-9.3936682009746|-9.3936682009746|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.8126107561707|-10.171234805067||9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.442801488705|9.442801488705|9.442801488705|-10.35518280804|-10.35518280804|-10.427425085834|-10.586583706329|-10.743426054264|9.6596245409331|9.6596245409331|9.6596245409331|9.6596245409331|9.6596245409331|9.6596245409331|9.6596245409331|9.6596245409331|9.6596245409331|9.1645832195637|9.0267591625184|8.8619552883539|8.7944508816766|8.7944508816766|8.6499454473972|-9.5942756236301|-9.5942756236301|||||||-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.5942756236301|-9.8608616789961|-10.038179287291|-10.056310637103|-10.204789726057|-10.297544258743|-10.655047117314|-10.655047117314||-10.655047117314|-10.658385209067|-10.691957554974|-10.691957554974|-10.780508025661|-10.874453315222|-11.038281874616|-11.166149981178|-11.166149981178|-11.350722294557|-11.376913474123|-11.733793389047|-11.82696640546|-11.82696640546|-11.979963117781|-12.300201270246|-12.300201270246|-12.43617492505|-12.43617492505|-12.492618185424|-12.492618185424|-12.492618185424|-12.492618185424|-12.523603252599|-12.523603252599|-12.864559178031|-12.885621605622|-13.189915165143|-13.189915165143|-13.189915165143|-13.189915165143|-13.594350321245|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.321746684369|9.5552743819651|9.1980828606748|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204||||||8.4096441144748|7.9190490372759|7.6764182730199|7.6764182730199|7.3806564530556|7.3806564530556|7.3806564530556|7.1079511599215|7.0619154099662|||7.0619154099662|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.9170830847795|-7.9170830847795|-7.9170830847795|-7.9962035949555|-8.0835593337844|-8.2411770947587|-8.3513077506105|-8.4742309262002
08177|100882|/equities/hangshang|SHANGHAICOMP||10.156859268069|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|10.02110042235|10.02110042235|8.4662227593164|8.1252476332696|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.2609273525205|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831||-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.4868584908176|-9.5937322286686|-9.7691465117226|-9.8566006939217|-9.8566006939217|-9.9729364487103|-9.9729364487103|-9.9729364487103|-10.108817958453|-10.143131202701|-10.48792340385|8.7091684681516|8.7091684681516|7.8257628848941||||7.8257628848941|6.8540923966174|6.8540923966174|6.8540923966174|6.8540923966174|6.8540923966174|6.8540923966174|6.8253372898394|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.3212267465927|-8.4548655649187||-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|7.4141488809806|7.4141488809806|7.4141488809806|7.404991313457|7.404991313457|7.404991313457|7.128879437446|7.0184932373181|7.0184932373181|6.9732005005041|6.9732005005041|6.9732005005041|6.9730003547844|6.9605558130671|6.933395621239|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|-7.7689768318663|||||||-7.7689768318663|-7.7689768318663|-7.8648490866003|-7.8648490866003|-7.8648490866003|-7.8648490866003|-7.8648490866003|-7.8648490866003|-7.8648490866003|-7.8648490866003|-7.8648490866003|-8.1042769440873|-8.2592921679971|-8.2592921679971|-8.263658146699|-8.3807312963624|-8.5007059353035|-8.5007059353035||-8.5007059353035|-8.5007059353035|-8.5734639836732|-8.5734639836732|-8.6582936129508|-8.7069928206269|-9.1066586747505|-9.3291466872312|-9.3291466872312|8.1011012999026|8.1011012999026|8.1011012999026|8.1011012999026|7.9312233889332|7.6784241538272|7.6784241538272|7.4671374803369|7.4346068473135|7.4346068473135|7.4346068473135|7.4346068473135|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.1008782755454|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.4716594079833|7.2758353192638|7.2758353192638|7.2758353192638|7.2758353192638|7.2758353192638||||||6.8737060448672|6.8041178276302|6.4601310944294|-7.0054079328878|-7.0054079328878|-7.0054079328878|-7.0054079328878|-7.0054079328878|-7.0054079328878|||-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1380961152827|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.2835249700242|-7.3533612134384|-7.4692904024573|-7.6919894780551|-7.7813612236654
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.6544620205911|4.6216247269347|4.602428412704|4.602428412704|4.602428412704|4.602428412704|4.602428412704|4.5876274759735|4.5876274759735|4.5679193266194|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7559977415793|-4.805553079048|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442||-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442||||-4.8234242176442|-4.8549158546029|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8690759342867|-5.0834180427875||-5.1354739287466|-5.1354739287466|-5.1354739287466|-5.1354739287466|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.199350280248|-5.2515822557412|-5.2515822557412|4.8655759297786|4.7084177824058|||||||||||4.1877202632456|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|||||||-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.4964342995288|-4.5632604408929|-4.6112474395254|-4.6112474395254|-4.6150585046789|-4.6150585046789|-4.7395095418318|-4.8294548006437||-4.892727795749|-4.9485864280651|-4.9665881467687|-4.9665881467687|-5.0095424467575|-5.0778248899791|-5.1231388111482|-5.202376261858|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7266971249622|4.3779966455082|4.2572185310368|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347||||||3.9772796651045|3.8097554070331|3.6875057731047|-3.8779761188754|-3.8779761188754|-3.8779761188754|-3.8779761188754|-3.8779761188754|-3.8779761188754|||-3.8881187431028|-3.8881187431028|-3.9117985955003|-3.9153069408739|-3.9153069408739|-3.9538974580456|-3.9538974580456|-3.9659971856728|-3.9727746671719|-3.9749866466255|-3.9749866466255|-3.9749866466255|-3.9749866466255|-3.9815267683218|-3.9815267683218|-3.9905853140299|-4.0523171014194|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|22.443154302856|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|20.635362207364|20.24429232486|19.408089439999|19.408089439999|19.408089439999|18.380099182803|15.430110593062|13.868455722841|12.38717272868|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.481687961064|10.648247115827|10.648247115827|10.648247115827|10.648247115827|10.648247115827||10.648247115827|10.286910407602|10.286910407602|9.9821223868919|9.8413680860463|9.8413680860463|9.8413680860463|9.8413680860463|9.5895021104963|9.5895021104963|9.5895021104963|9.5895021104963|9.5895021104963|9.422780317747|9.3878423519886|9.3878423519886|9.3878423519886|9.3878423519886|-11.363755369714||||-11.363755369714|-11.363755369714|-11.363755369714|-11.363755369714|-11.363755369714|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.727399729909|-12.468222087425||-12.97722815696|-12.97722815696|-12.97722815696|-12.97722815696|-13.806919884059|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.131196779452|10.784107202117|9.8284528452204|-11.403832888585|-11.403832888585|-11.403832888585|-11.403832888585|-11.403832888585|-11.403832888585|-11.403832888585|9.4670550676927|9.4670550676927|9.4670550676927|9.4670550676927|9.4670550676927|9.4670550676927|9.4670550676927|9.4670550676927|9.0245057579263|7.9298873251824|7.9298873251824|7.9298873251824|7.9298873251824|7.5904299226236|6.678255448389|6.4458092760744|-7.7616551746921|||||||-7.7616551746921|-7.7616551746921|-7.9203072638112|-7.9203072638112|-7.9203072638112|-7.9203072638112|-7.9203072638112|-7.9203072638112|-7.9203072638112|-7.9203072638112|-7.9203072638112|-8.2720080316947|-8.4083420370338|-8.4825210186579|-8.4825210186579|-8.5205789774367|-8.6745320392659|-8.9544801262805||-9.2016448210554|-9.5396052942096|-9.7717835489709|-9.938093086503|-10.26560834752|-10.26560834752|8.2312534821282|8.2312534821282|8.2312534821282|8.2312534821282|8.2312534821282|8.2312534821282|8.2312534821282|8.2312534821282|8.2312534821282|8.2312534821282|7.9280593143845|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8128428618831|6.9209366022131|6.5699294605278|6.5654770840565|6.4245179947175|6.4245179947175|6.4245179947175|6.4245179947175|6.4245179947175|6.4245179947175|6.312658345361|6.312658345361|6.312658345361|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031||||||5.8297276011439|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.6116180220346|||5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.6609980814469|5.6609980814469|5.6013405026641|5.6013405026641
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.173273767521|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.981071842867|-11.016191152685|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687||10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.115862214694|10.059847394768|9.8731634795044|9.6552089357857|9.6552089357857|9.6552089357857|9.6552089357857|9.6552089357857|9.6552089357857|9.5385653867197|-10.78343369166|-10.78343369166||||-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-11.198259795153|9.3163462651075||9.3163462651075|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|||||||-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035|-10.583347578769|-10.583347578769|-10.583347578769|-10.583347578769|-10.583347578769|-11.224274339417|-11.364744306623||-11.364744306623|-11.364744306623|-11.364744306623|-11.364744306623|-11.470271879897|-11.659746230163|-12.084718029276|-12.446211921192|-12.446211921192|-12.446211921192|-12.764680079858|-13.251311015465|11.08743922858|11.08743922858|11.08743922858|11.08743922858|11.08743922858|11.08743922858|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.32972585903|10.32972585903|10.32972585903|10.020806495198|9.7494837401994|9.7494837401994|9.7494837401994|9.7494837401994|9.7494837401994|9.4205381206548|9.1607176893254|9.1607176893254|9.1607176893254|8.1585750175074|7.9656390164246|7.8512655865208|7.5464062305574|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939||||||7.2384276585939|6.8060310104559|6.4939233174004|6.3249146794917|6.1428113810649|6.1428113810649|6.1428113810649|5.9709013162311|5.8557427560175|||5.8557427560175|5.8429459762136|5.8429459762136|5.8429459762136|5.8429459762136|5.8429459762136|5.6666068977294|5.5995631953277|5.5626036785319|5.5626036785319|5.5626036785319|5.4249638439307|-6.3112791495694|-6.3112791495694|-6.3112791495694|-6.3112791495694|-6.3415174284557|-6.3415174284557|-6.456686050691|-6.4993967328095|-6.4993967328095
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||23.95967453165|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.944316790735|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|22.463427234241|22.341030412855|22.132395751188|22.132395751188|22.132395751188||22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|-24.442890726106|-24.442890726106|-24.442890726106|-24.442890726106||||-24.442890726106|-24.442890726106|-24.869878436213|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.178148240335|-26.493498451717||23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|22.996366183421|22.634851632804|22.472436275298|22.472436275298|22.472436275298|22.383983803212|22.383983803212|22.383983803212|22.383983803212|22.258315934538|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.990390482264|21.802101972718|21.518312140988|21.518312140988|21.518312140988|21.518312140988|21.518312140988|21.518312140988|21.518312140988|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|||||||-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.32261533567|-24.530128159222|-24.748800283225|-24.748800283225|-24.993667820594|-25.069075508804|-26.055083614688|-26.900648282745||-27.973498422546|-28.483886487664|-28.937105869253|-28.937105869253|-28.937105869253|-28.937105869253|-29.917340198048|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|22.601661325431|22.601661325431|22.601661325431|20.902854667445|20.902854667445|19.928380200593|19.928380200593|19.928380200593|17.881532348227|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798||||||16.154050020273|15.373945399452|14.784068944926|14.784068944926|14.718427036681|14.718427036681|14.718427036681|-16.057990446898|-16.057990446898|||-16.297767417533|-16.317092915577|-16.317092915577|-16.317092915577|-16.317092915577|-16.771214454485|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-17.124789281885|-17.237543419777|-17.36504817426|-17.66227600773|-17.751973339803|-18.154970536504|-18.504967250067|-18.918663200574
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.371499919204|-44.371499919204|-44.412222437625|-45.063023837148|-45.806136537193|-46.754596313501|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|39.325478475058|39.325478475058|38.469540910911|38.469540910911|38.390553510009|38.390553510009|38.390553510009|38.029505239393|36.271117407376|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078||-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078||||-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-42.311776825494|-44.180306642923||40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.119091441277|39.840656097336|38.656305416626|-43.648676917594|-43.648676917594|-43.648676917594|||||||-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-43.648676917594|-44.415197422815|-44.976885745606|-45.170983576864|-46.103315221038|-46.129239253166|-46.185543785531|-46.185543785531||-46.185543785531|-46.185543785531|-46.185543785531|-46.185543785531|-46.185543785531|-46.65893677654|-46.973274656067|-46.973274656067|-46.973274656067|-46.973274656067|-46.973274656067|-47.53752713284|-48.430584219662|-48.630648166568|-48.709054027035|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.055076350263|39.508418336501|36.976021306372|35.376689823309|34.002776205337|34.002776205337|34.002776205337|34.002776205337|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462||||||32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|||32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|30.814866262721|-35.502629761071|-35.502629761071|-35.502629761071|-35.502629761071|-35.584032381212|-35.983923740558|-36.089360258504|-37.353734781924|-37.795815576649|-38.569015989143|-38.569015989143|-38.569015989143
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||89.329870824331|89.329870824331|89.329870824331|85.265412043989|82.163237994976|80.785264167595|77.958629141701|77.501252397843|77.013056473542|75.931242230263|75.931242230263|73.922379854567|73.922379854567|73.922379854567|72.363195396404|69.326332066833|65.415896055749|65.415896055749|65.415896055749|65.415896055749|65.415896055749|64.989328408297|64.953695111867|64.371884881784|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|61.337996711525|60.771229449359|60.771229449359|60.283587870165|59.982755264034|59.982755264034|59.982755264034|59.231952226151||59.087722076297|58.135805833473|57.877357432966|57.877357432966|57.877357432966|57.877357432966|57.350295093821|57.350295093821|57.350295093821|56.472599898573|56.472599898573|56.472599898573|55.299554942709|55.139251378186|55.139251378186|55.139251378186|55.139251378186|55.139251378186|55.139251378186||||54.81111228982|54.81111228982|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-63.680182200315|-65.417424658539||-71.279914727478|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|62.726803105392|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|60.135603892404|60.135603892404|60.135603892404|60.135603892404|60.135603892404|60.135603892404|60.135603892404|60.135603892404|57.640113604949|56.808906606302|56.808906606302|56.08656295523|53.657291420112|53.657291420112|53.657291420112|53.657291420112|53.657291420112|53.156990483745|51.954987688577|-56.496666530481|||||||-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.496666530481|-56.759629571561|-57.404587573612|-57.60898634549|52.952730753634||52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|52.952730753634|47.803034043548|-55.117927856456|-55.117927856456|-55.117927856456|-55.117927856456|-55.117927856456|-55.117927856456|-55.117927856456|-55.237139087265|-55.53293329405|-57.130481997323|-58.280537171708|-58.491218714491|-58.491218714491|-59.218019013687|51.708304542143|51.708304542143|51.708304542143|51.708304542143|50.129694954651|50.129694954651|48.430550865795|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.827749902568|-58.09027722871|51.035415886093|51.035415886093|51.035415886093|51.035415886093|50.761571723276||||||46.769525137272|40.886136786503|39.346835839359|39.346835839359|38.786526193845|38.786526193845|37.169473955618|36.815525184722|-40.471158743515|||-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-41.300734997474|-41.930813154338|-42.567015895974|39.602864448873|39.602864448873
08184|100537|/equities/grand-orient|SHANGHAICOMP||4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7018406524712|4.7018406524712|4.6568599718662|4.6568599718662|4.6568599718662|4.6353996879361|4.6153017412152|4.6153017412152|4.6153017412152|4.6153017412152|4.6153017412152|4.6129651082551|4.6129651082551|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8913367134632|-4.9459296975203|-5.0210329463822|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069||-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.1424979103168|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516||||-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2080893704489||-5.3825823299665|-5.3825823299665|-5.3825823299665|-5.3825823299665|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.6512242890116|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.9639651990454|4.5755168041168|-5.5604222989791|-5.5604222989791|-5.5604222989791|-5.5604222989791|-5.5604222989791|||||||-5.7432470560861|-5.7680521277137|-5.9827186830185|-5.9827186830185|-6.0341750760414|-6.0341750760414|-6.0341750760414|-6.0341750760414|-6.0341750760414|-6.0341750760414|-6.0341750760414|-6.3357855312437|-6.3357855312437|-6.3357855312437|-6.3357855312437|-6.3357855312437|-6.3357855312437|-6.3357855312437||-6.3357855312437|-6.3357855312437|-6.4775393795537|-6.4989324754661|-6.5399251189701|-6.7121388345816|-6.9362654321567|-7.1964061120237|-7.292673572245|-7.4924150929879|-7.9010167106468|-8.2749050416601|-8.2749050416601|-8.2749050416601|-8.2749050416601|-8.4737835237331|-8.4842036376339|-8.7491151900138|6.7354454507109|6.7354454507109|6.7354454507109|6.6499392974903|6.1499252893956|6.1499252893956|5.3365833338136|4.6928189664263|4.6928189664263|4.6147990126498|4.4875545920142|3.9617274007541|3.8996969816136|3.8654478975955|3.8654478975955|3.8654478975955|3.8654478975955|3.7335089844691|3.7335089844691|3.7335089844691|3.6688987593107|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.3114158658284|3.6628714371502||||||3.4470793195102|3.286754628854|3.1686163443515|3.1406846993708|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|||-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.4394561300458|-3.4760623518826|-3.4822106196993|-3.4822106196993|-3.4822106196993
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||26.171171904068|26.171171904068|26.171171904068|26.171171904068|26.171171904068|25.178524706608|24.570155797516|24.570155797516|24.570155797516|24.243293861023|24.243293861023|24.243293861023|22.662549870403|22.436541843305|22.436541843305|21.903067337483|21.903067337483|21.903067337483|21.826272205029|21.826272205029|21.826272205029|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.415253182126|21.415253182126||21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.362013716897||||21.362013716897|21.362013716897|21.362013716897|21.362013716897|21.362013716897|21.171126042694|20.827361807658|19.678179565882|19.267976990248|18.961086316137|18.247873989772|-23.4892599725|-23.4892599725|-23.4892599725|-23.4892599725|-23.4892599725|-23.4892599725|-25.185844596147||20.812085535194|20.812085535194|20.812085535194|20.812085535194|20.812085535194|20.812085535194|19.924103169319|19.924103169319|19.924103169319|19.57289251208|19.42320031148|19.42320031148|18.760223483838|18.115383965364|18.115383965364|18.115383965364|18.115383965364|17.804362776091|17.804362776091|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.573881569771|17.468554420023|17.468554420023|17.468554420023|17.468554420023|16.957838714949|-19.752319415339|-19.752319415339|-19.752319415339|||||||-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-19.752319415339|-20.075300048561|-20.075300048561|-20.075300048561|-20.075300048561|-20.075300048561|-20.265333518686|-20.58259270953||-20.938435377532|-21.066711995188|-21.066711995188|-21.066711995188|-21.066711995188|17.881560784712|17.881560784712|17.881560784712|17.881560784712|17.881560784712|17.881560784712|17.881560784712|17.881560784712|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.443263348982|15.859736028695|15.562484599246|15.174428570152|14.988253924451|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234||||||13.988431123764|-15.11625743363|-15.11625743363|-15.11625743363|-15.11625743363|-15.11625743363|-15.175770643449|-15.175770643449|-15.175770643449|||-15.523078948365|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.384928597906|-15.554347321454|-15.554347321454|-15.618163158566|-15.676848148936|-15.683720349861|-15.694133440204|-15.955148661079|-15.957942922846|-16.236603480727|-16.450114813282|-16.640683058052
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||-16.234034905442|-16.234034905442|-16.592816125031|-16.73979574958|-16.756995643946|-17.044995693998|-17.068328279739|-17.389809231499|-17.730343717711|-17.988393467702|-17.988393467702|-17.988393467702|-17.988393467702|-18.933214578405|15.724602383004|15.724602383004|15.724602383004|13.687891820654|12.209324416832|11.460916052611|10.588795779316|9.7208845065348|-11.244572700581|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|9.8601031138212|9.7002509797103|9.7002509797103|9.7002509797103|9.6597231454857|9.6302479712177|9.6078308680439|9.6078308680439|9.6078308680439|9.6078308680439|9.6078308680439||9.6078308680439|9.6078308680439|9.6078308680439|9.6078308680439|9.5137936461152|9.5137936461152|9.5137936461152|9.3653266019491|9.3575847487613|9.2139831495466|9.1544253508451|9.1310282460189|9.0889200359954|9.0071331825934|9.0051478640991|8.9373867000427|8.8687629131572|8.7797361378423|8.535818630297||||-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.3999612438909||9.046260437322|9.046260437322|9.046260437322|9.046260437322|8.9486224220333|8.9352439435693|8.9352439435693|8.9352439435693|8.9352439435693|8.9352439435693|8.9352439435693|8.8191901941325|8.8191901941325|8.7541005102822|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.2402294811559|-9.2968027595904|-9.2968027595904|-9.2968027595904|-9.2968027595904|-9.2968027595904|-9.2968027595904|-9.2968027595904|-9.3308921924594|-9.3593248914086|-9.3924617216393|-9.3924617216393|-9.3924617216393|-9.3924617216393|-9.3924617216393|-9.3924617216393|-9.3924617216393|-9.3924617216393|-9.3924617216393|-9.3924617216393|||||||-9.3924617216393|-9.3924617216393|-9.3976485444138|-9.3976485444138|-9.3976485444138|-9.3976485444138|-9.3976485444138|-9.3976485444138|-9.3976485444138|-9.3976485444138|-9.3976485444138|-9.4346093284896|-9.5050543494971|-9.5050543494971|-9.5050543494971|-9.5050543494971|-9.520059712281|-9.5428439064712||-9.5732639151283|-9.5732639151283|-9.5732639151283|-9.5732639151283|-9.6380710952224|-9.6394710031485|-9.6394710031485|-9.7155236102183|-9.7644709323335|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8895993810152|-9.8945551560163|-10.068893041172|-10.068893041172|-10.068893041172|-10.068893041172|-10.068893041172|-10.068893041172|-10.094441609507|-10.094441609507|-10.094441609507|-10.164380026002|-10.337644471217|-10.366104195501|-10.366104195501|-10.600671156673|-10.782968318494|9.4055912891675||||||8.9428788732212|8.4809764834158|8.1827515994964|-8.6699807707967|-8.6699807707967|-8.6699807707967|-8.6699807707967|-8.6699807707967|-8.6699807707967|||-8.7127836730911|-8.7127836730911|-8.7127836730911|-8.7127836730911|-8.8408711251101|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9644994416026|-8.9944435400199|-9.0275280806252|-9.0275280806252|-9.0275280806252
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||-29.428837998027|-29.702597864596|-29.8573298544|-29.934255186088|-30.565839731437|-30.834265774865|-30.991962929986|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-32.211845151425|-32.211845151425|-32.875382785268|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655||29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|28.87059056935|28.450654111276|28.123505470896|26.826672842926|25.994795645244|25.994795645244|25.994795645244|25.994795645244|25.691995237676|25.421290725356|25.421290725356|24.866989817758|-28.157884049372||||-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.746537976747|-30.526709138558||-32.273009683474|-32.482788617726|-32.522578731137|-32.522578731137|-33.560087432417|-33.649290245138|-33.649290245138|-33.649290245138|-34.058655281157|-34.674617152844|-35.499018410217|-36.13526385182|-36.13526385182|-36.13526385182|-36.844526513048|-36.844526513048|-37.030956201136|-37.030956201136|-37.453841452665|-38.854823488733|-39.506613811867|-39.506613811867|-39.506613811867|-40.222622784416|-40.222622784416|-40.222622784416|-40.222622784416|-40.222622784416|-40.319609344475|-40.319609344475|-40.319609344475|-40.319609344475|-40.488711258991|-40.488711258991|-40.488711258991|-40.513214446463|-40.513214446463|-40.513214446463|-40.513214446463|-40.513214446463|-40.513214446463|-42.453572327735|||||||35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|35.293295770368|33.608663035191|33.204954577458||33.204954577458|33.204954577458|32.679948225034|31.383275551281|29.526897593334|29.526897593334|29.526897593334|29.526897593334|29.526897593334|29.526897593334|29.526897593334|29.526897593334|29.526897593334|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-35.343800740624|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|27.219354582648|25.655395455736|25.377661647154|23.485180578578|23.264639422672|23.264639422672|23.264639422672|23.264639422672|22.69571086806|20.617457304199|18.950871726857|18.950871726857|18.541509253727|18.541509253727||||||16.893343191397|16.090381124562|15.880978455087|15.623110833612|15.623110833612|15.623110833612|15.623110833612|15.623110833612|15.623110833612|||15.623110833612|14.690123415486|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||-6.3603837135859|-6.3909820851825|-6.4383133315535|-6.4542371325461|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.0928273456254|6.0928273456254|6.0928273456254|6.0928273456254|6.0928273456254|6.0414749800009|6.0194168288225|6.0026850919717|5.9702286431811|5.9702286431811|5.9308098896368|5.8970108147047|5.8861230342015|5.8740646629319|5.8740646629319|5.8740646629319|5.8684051863336|5.7787836781236||5.7708705256485|5.7359671405182|5.682741382743|5.6595563887256|5.6595563887256|5.6595563887256|5.6106184322192|5.5584646947465|5.5521347814296|5.5521347814296|5.5521347814296|5.5521347814296|5.5034831159086|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328||||-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.7883745332433|-5.7883745332433|-5.8159717078422|-5.830643896559||-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.8551598967216|-5.8804978321969|-5.8804978321969|-5.8804978321969|-5.8804978321969|-5.8894420940544|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|||||||-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-5.9131724221086|-6.0435246209939|-6.095027365137|-6.1122529129727|-6.1528430078921|-6.1528430078921|-6.1547280701725|-6.1547280701725||-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1568243720316|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878||||||5.3413692279457|5.2181882111892|5.0924311709255|4.9777011685736|4.7563347875153|-5.1771111305869|-5.1771111305869|-5.1771111305869|-5.1771111305869|||-5.2390123005616|-5.2619290523455|-5.2619290523455|-5.2843654081474|-5.2965172579167|-5.3729224973105|-5.3729224973105|-5.3776914867188|-5.412990785575|5.0798367125876|5.0798367125876|5.0798367125876|5.0798367125876|5.0798367125876|5.0689940947846|5.0689940947846|5.0689940947846|5.0689940947846|5.0689940947846|4.9661045359853|-5.2972674510802
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||17.509571202904|17.509571202904|17.509571202904|17.407499213458|17.407499213458|17.407499213458|17.407499213458|17.407499213458|16.945555575954|16.798519301463|16.798519301463|16.798519301463|16.562674790508|16.562674790508|16.562674790508|16.562674790508|16.135193698811|15.326882646269|13.898758144054|13.673713512962|13.673713512962|13.596903504867|13.568782000562|13.333990285452|13.333990285452|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.756420659014|-14.756420659014|-15.010467687126|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115||13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.158293192335|13.118262959052|13.118262959052|13.067513943302|12.940571414748||||12.345634578908|-14.007550222829|-14.007550222829|-14.167277847347|-14.259197220336|-14.344379030052|-14.344379030052|-14.348199617402|-14.410221695389|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.7672403458|-15.317489372717||-16.071655153154|-16.169060944317|-16.338401210307|-16.42100173897|-16.853890545572|-16.907211205181|-16.907211205181|-16.907211205181|-16.907211205181|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.070185689529|14.887429056786|14.870005310832|14.870005310832|14.870005310832|14.870005310832|14.870005310832|14.870005310832|14.870005310832|14.807729643638|14.807729643638|14.807729643638|14.503031644617|-16.721685751449|-16.721685751449|||||||-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-16.721685751449|-17.306317656317|-17.359774916602|-17.359774916602|-17.441416679966|-17.621574016796|-17.936748871524|-18.243054267784||-18.946170883069|-19.0253341697|-19.0253341697|-19.261482982982|-19.374954917452|-19.374954917452|-19.374954917452|-19.469950811091|-19.596056664457|-20.03784043311|-20.411489454893|-21.029432261418|-21.649369200546|-21.801320204125|-21.801320204125|-21.939037339906|-21.939037339906|-22.465596747641|-23.026218600013|-23.579686901016|-23.80730012415|-23.80730012415|-23.80730012415|-23.80730012415|-23.80730012415|-23.80730012415|-23.80730012415|-24.342556142787|-25.068094288837|-25.068094288837|-25.105733102647|-25.105733102647|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.620944776195|16.838271977788|16.184746930208|14.855273773501|13.527527228803|-17.006483769942|-17.006483769942|-17.006483769942|-17.006483769942|-17.006483769942|-17.006483769942|-17.230537176716|-17.916707781275|-17.995230969809|-18.446368280409|15.594303511791|15.594303511791|15.594303511791||||||14.230336241383|13.172040679343|12.234489575898|12.221655041945|-13.687092825498|-13.687092825498|-14.012767865778|-14.012767865778|-14.012767865778|||-14.17325396317|-14.17325396317|-14.17325396317|-14.17325396317|-14.408615586689|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.688041222708|-14.770051388849|-14.770051388849|-15.045612552552|-15.145680986939|-15.532978679403|-15.826642303185|-16.287936348072
08190|100794|/equities/taiji-indust|SHANGHAICOMP||6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.3909463218441|6.3909463218441|6.3909463218441|6.3704959873348|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3355494201089|6.2467214994856|6.1862020147572|6.1862020147572|6.1862020147572|6.1862020147572|6.1862020147572|6.1741131823074|6.1085965536272|-6.4958964246896|-6.4958964246896|-6.4958964246896|-6.4958964246896|-6.5076975607168|-6.5076975607168|-6.5076975607168|-6.5076975607168|-6.5076975607168|-6.5524416525376|-6.6071574245573|-6.6590637934076|-6.6638708207093|-6.6638708207093|-6.6638708207093|-6.6638708207093|-6.6638708207093|-6.6638708207093||-6.6729368626448|-6.6729368626448|-6.6729368626448|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093||||-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7555277242574|-6.999475123078||-7.3633057029052|-7.4220064117957|-7.4329709597636|-7.4329709597636|-7.6016345894125|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.8418905053772|6.7307743457426|6.7307743457426|6.7307743457426|6.7307743457426|6.7307743457426|6.7307743457426|6.7307743457426|6.6047494309334|6.551944006062|6.5436914434422|6.5436914434422|6.5436914434422|6.5436914434422|6.5436914434422|6.5436914434422|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|||||||-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.1696806748995|-7.3113659283274|-7.3113659283274|-7.3113659283274|-7.3910073170389|-7.3910073170389|-7.6150079181156|-7.7355643831316||-8.083960515771|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.2117334765714|-8.343037411297|-8.5050416221493|-8.6244907103505|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.643097171345|-8.8006636932588|-8.8796266002894|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.3669149154505|7.2599061058716|7.1176728194241|6.5690448484819|6.5690448484819|6.5690448484819|6.5690448484819|6.5690448484819|6.5690448484819|6.4739388053065|6.39770985361|6.2191219143963|5.9084688350995|-6.8435607313275|-6.8435607313275|-6.8435607313275|-6.8435607313275|-6.8435607313275|-6.8658774368998|-6.8658774368998|-6.9404193552596|6.2149188520347|6.2149188520347|6.2149188520347||||||5.7199097211531|5.3304552033402|5.0832835783404|5.0636483419649|-5.3499736374304|-5.3499736374304|-5.3499736374304|-5.3499736374304|-5.3499736374304|||-5.4260819560604|-5.4274170361533|-5.4274170361533|-5.4274170361533|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4589306092438|-5.4975069717342|-5.4975069717342|-5.5305633496106|-5.554514720579|-5.6200162597718|-5.6872401975065|-5.7391560632288
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|52.475273997484|51.275306391383|50.386344395091|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-58.625377809074|-59.346452809001|-59.346452809001|-60.069259809154|-60.069259809154|-60.989180007133|-61.112134551013|-61.112134551013|-61.622926287082|-63.750472974145|-63.976338255479|-63.976338255479|-63.976338255479|-63.976338255479||-64.554264982623|-66.172517096645|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|53.242099033051|51.796172643215|51.796172643215|50.295747042266|45.561386162006||||-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-57.292101024143|-57.951062905535|-57.951062905535|-57.951062905535|-57.951062905535|-57.951062905535|-57.951062905535|-62.291735900492|51.138536087483||51.138536087483|51.138536087483|50.079484321243|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|47.298340632662|46.88686152538|46.88686152538|46.88686152538|46.88686152538|46.88686152538|46.88686152538|46.88686152538|46.88686152538|46.770957216513|45.504633973181|45.504633973181|45.504633973181|45.362928891778|43.144919634528|42.586192790365|42.586192790365|42.586192790365|42.586192790365|42.245216254499|42.144129307299|41.728061054996|41.728061054996|41.478402613326|40.201003285165|||||||39.748769101679|39.748769101679|39.633634047574|39.227926312625|38.416583232018|38.227854879573|38.227854879573|38.227854879573|38.227854879573|36.972060477154|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778||-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.015936941778|-44.334097452678|38.702598407048|38.702598407048|38.702598407048|38.702598407048|38.702598407048|36.351775940015|35.798083207954|35.162313353076|34.76590483614|34.727671124628|34.038521318625|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421||||||31.449684254787|29.049093370594|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|||27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.484862517745|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-31.657067170978|29.39204641451|29.39204641451|29.39204641451|29.39204641451
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||56.229811436381|56.229811436381|56.229811436381|56.229811436381|56.229811436381|55.543677813969|55.02408823168|54.866100025599|54.866100025599|54.866100025599|54.651221487726|54.11355234306|54.11355234306|54.11355234306|54.11355234306|54.11355234306|54.11355234306|54.11355234306|53.824504705723|53.036764637723|53.036764637723|53.036764637723|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-64.873699395191|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203||-66.977994253745|-66.977994253745|-66.977994253745|-67.367774860186|-68.71196947288|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054||||-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-74.145632938644||-82.639035123477|-84.342816769955|-85.604795919389|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|59.990121348914|55.998858908056|55.998858908056|55.998858908056|55.998858908056|55.998858908056|55.998858908056|52.406510754028|51.855011219889|49.194454028772|47.502729233289|46.36135921182|46.36135921182|46.36135921182|46.36135921182|46.36135921182|46.36135921182|45.093709543924|45.093709543924|45.093709543924|44.179120359134|42.754579236454|||||||41.898422111345|38.657135077398|37.524983501338|37.524983501338|37.478314823467|-43.940357308418|-43.940357308418|-43.940357308418|-43.940357308418|-43.940357308418|-43.940357308418|-44.773175244895|-45.216009323351|-45.216009323351|-45.216009323351|-45.216009323351|-45.216009323351|-45.216009323351||-45.216009323351|-46.148594752685|-46.148594752685|-46.148594752685|-46.148594752685|-46.623994924113|-47.523325921744|-48.563695485558|-49.652994958522|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-50.456762495851|-51.067515045642|-52.141127328342|-53.622917948239|-55.079594179753|-55.079594179753|-55.079594179753|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-56.066822650571|-56.1192481016|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-59.300919549748|-60.15046630202|-61.349964516011|49.428620870429|49.428620870429|49.428620870429||||||43.119579694357|37.311200457245|-42.587630502629|-42.587630502629|-42.587630502629|-42.587630502629|-42.587630502629|-43.848477302048|-45.269421191186|||-46.299356243313|-46.695809478378|-46.695809478378|-46.695809478378|-47.635900624168|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.912787248545|-48.912787248545|-48.912787248545|-48.912787248545|-49.734764313094|-49.949736726938|-51.014707923662|-52.150229746249
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||-15.250556390582|-15.250556390582|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.591740420092|14.540822932708|14.488136606733|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117||-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.913538351436|-14.913538351436|-14.913538351436|-14.913538351436||||-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-15.13707033708||14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.258213539231|14.07565411388|14.07565411388|14.07565411388|14.07565411388|13.927031292439|-14.715856856257|-14.715856856257|-14.715856856257|-14.740952246884|-14.757625823564|-14.757625823564|-14.757625823564|-14.757625823564|-14.81067558819|-14.81067558819|-14.81067558819|-14.81067558819|-14.81067558819|-14.948528677158|-14.987254520183|-15.074171697569|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|||||||-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.094361290545|-15.423179133303|-15.450755101185|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764||14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.393917891764|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.006006666602|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.217255262317|-15.217255262317|-15.22781434082|14.015467133316|14.015467133316|14.015467133316|14.015467133316|14.015467133316|14.015467133316|14.015467133316||||||13.50218615509|13.137984487491|12.923499197966|12.923499197966|12.719443580847|12.569937941477|12.422708720019|-13.005908572508|-13.005908572508|||-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.081009321559|-13.088504970303|-13.088504970303|-13.088504970303|-13.176116824405|12.610363242653|12.610363242653|12.610363242653|12.610363242653
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||-10.761853192701|-10.840947864733|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.167456760513|10.110507159882|10.015008243646|9.9844530784702|9.9348468495462|9.9348468495462|9.9348468495462|9.905626650878|9.905626650878|9.905626650878|9.905626650878|9.8506967449941|9.6207741526275|-10.338180515071|-10.338180515071|-10.379644734882|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282||-10.519495344829|-10.531712412818|-10.531712412818|-10.531712412818|-10.531712412818|-10.531712412818|-10.531712412818|-10.545791970341|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398||||9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.7483694959621|9.7483694959621|9.7483694959621|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332||9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.6759349093006|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.4778725126895|9.3815017985123|9.3815017985123|9.3815017985123|9.3815017985123|9.3815017985123|9.3815017985123|9.3811135078821|-10.253084626289|-10.253084626289|-10.253084626289|-10.253084626289|-10.253084626289|-10.253084626289|-10.253084626289|-10.253084626289|||||||-10.253084626289|-10.253084626289|-10.253084626289|-10.253084626289|-10.324500563779|-10.324500563779|-10.324500563779|-10.324500563779|-10.324500563779|-10.324500563779|-10.324500563779|-10.508333898295|-10.649259912426|9.8509559786408|9.8509559786408|9.8509559786408|9.8509559786408|9.8509559786408||9.8509559786408|9.7288399974603|9.7143103759257|9.7143103759257|9.7143103759257|9.7143103759257|9.7143103759257|9.7143103759257|9.7143103759257|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.581837579312|-10.654819670322|-10.749243514408|-10.831381869171|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.905915730946|-10.949370266468|9.3780667887886||||||9.0206300005603|8.4268104484002|7.6736785493869|7.4118649520894|7.0515166960845|6.9947212362008|6.9947212362008|6.9947212362008|6.9337514201154|||6.9337514201154|6.9337514201154|6.9337514201154|6.9337514201154|6.9337514201154|6.9337514201154|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.5143052701754|-7.6214502260203|-7.6958024645434|-7.6958024645434|-7.8031140857919|-7.865126615761|-7.9173632264118|-7.9576311598727|-7.9576311598727
08195|100709|/equities/faratronic|SHANGHAICOMP||107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|105.75009815712|105.75009815712|105.75009815712|105.75009815712|105.75009815712|105.75009815712|105.75009815712|103.35076777821|103.35076777821|103.35076777821|101.70019801498|101.70019801498|101.70019801498|100.47577162187|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664||98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.332041791896|97.303017873959|97.303017873959|97.303017873959|95.343908596256||||-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-107.00586321903|-110.28318493182||-118.32575917039|-120.53640243514|-121.85655670148|-123.62006378154|-125.57451290533|-125.79390636467|-126.1147586684|-126.1147586684|-131.80640070754|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|115.19195107885|112.95164331628|112.95164331628|112.95164331628|112.95164331628|112.95164331628|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|111.87624891828|110.2126689292|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|||||||-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.32833351889|-126.42448642861|-126.42448642861|-127.92760368887|-127.92760368887|-127.92760368887|-127.92760368887|-128.57455800974|116.86186911819||116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|112.94694433385|112.94694433385|111.19770972126|106.60634705086|101.15045510798|101.15045510798|101.15045510798|101.15045510798|99.701062536567|98.643765052371|98.643765052371|98.643765052371|98.643765052371|98.643765052371|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405||||||91.114566179093|84.228409391836|80.928038004244|80.928038004244|79.120044685299|78.126160490175|77.958043271675|77.958043271675|77.958043271675|||77.958043271675|77.958043271675|77.451163378439|77.175067708629|77.175067708629|77.175067708629|77.175067708629|77.175067708629|76.912296928452|76.58144109943|76.388268346019|72.26030060365|-80.126037078197|-80.126037078197|-80.126037078197|-80.126037078197|-81.634484031791|-83.971647822189|-85.316833694034|-87.139258286747|-87.911956042484
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||19.150619087142|19.046867025996|19.046867025996|19.046867025996|19.046867025996|18.853741156949|18.810823321225|18.762582434418|18.60009038581|18.492878359044|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.951055054532|-20.150617286747|-20.580130229598|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.741187092434|18.355762584088|18.051402947503|-19.327092385255||-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255||||-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327880038114|-19.680421234603||-19.855077923401|-19.855077923401|-19.855077923401|-19.955641416558|-20.241824207315|-20.394248390208|-20.490308137601|-20.490308137601|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.624050587339|-20.624050587339|-20.624050587339|-20.624050587339|-20.624050587339|-20.624050587339|-20.624050587339|-20.624050587339|-20.624050587339|-20.624050587339|-20.658519707986|-20.658519707986|-20.861687725195|-20.947985509379|-20.999985115774|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|||||||-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.03568326239|-21.366869939745|-21.457633351154|-21.569592951478|-21.733324178871|-21.733324178871|-22.668694002558|-23.332461995756||20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|20.531347723334|19.652608840033|19.476617150303|19.476617150303|19.026738242484|19.026738242484|19.026738242484|19.026738242484|19.026738242484|18.95637510019|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.315510808699|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.874410144668|-21.034343604888|-21.164271863131|-21.313298617651|-21.313298617651|18.393876077966|18.393876077966|18.393876077966||||||17.861528928893|16.671143911301|15.780160583853|-17.100084574845|-17.100084574845|-17.100084574845|-17.100084574845|-17.100084574845|-17.100084574845|||-17.147763762668|-17.147763762668|-17.147763762668|-17.147763762668|-17.147763762668|-17.439181471087|-17.590756893398|-17.676952468291|-17.683836154292|-17.722596305554|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-18.010237231038|-18.11193107475|-18.476590409424
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.1580104532976|6.1580104532976|6.1127893332131|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3804000899562|-6.3987777548111|-6.3993868588813|-6.3993868588813|-6.3993868588813|-6.3993868588813|-6.3993868588813|-6.4326520495291|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739||-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006||||-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006||6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|||||||6.1824184114331|6.1824184114331|6.1824184114331|6.170516753711|6.170516753711|6.1427965434809|-6.524237738813|-6.524237738813|-6.524237738813|-6.524237738813|-6.524237738813|-6.594708587025|-6.6513430026885|-6.6826034020181|-6.7414856426504|-6.7414856426504|-6.8110952634047|-6.9417725159537||-7.0397194582017|-7.0397194582017|-7.0475420933359|-7.0475420933359|-7.0475420933359|-7.0475420933359|-7.0583798864807|-7.0720125161234|-7.0720125161234|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1901114812452|-7.3773458921202|-7.4798286715357|-7.5309210661615|-7.5893566215|-7.6392852028168|-7.762538984965|-7.8011543525046|-7.8707272490733|-7.9091411123534|-7.9496014658896|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638||||||6.5881290561612|6.1901433872575|5.980159380634|5.8490662073641|5.4834068589242|-5.9494461145221|-5.9494461145221|-5.9494461145221|-5.9494461145221|||-5.9494461145221|-5.9494461145221|-5.9494461145221|-5.9977180258233|-6.070797816007|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1541407866608|-6.2696009789717|-6.3073346255899|-6.3370383181704|-6.4217093165863|-6.5030103454047|-6.5722336779097|-6.594704099282|-6.6163379039857
08198|100800|/equities/king-long-moto|SHANGHAICOMP||12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.048468024318|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.383164022295|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248||12.208958416248|12.134953954777|12.124264626543|12.124264626543|11.870772714593|11.870772714593|11.870772714593|11.870772714593|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.327524636473||||11.292367331134|11.292367331134|11.292367331134|11.292367331134|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.225836775947|-13.959263296314||-15.117514578709|-15.530571266687|-15.762718174569|-15.762718174569|-15.762718174569|-15.89413094268|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.296880818231|-15.318894052235|-15.318894052235|-15.318894052235|-15.318894052235|-15.484886871196|-15.484886871196|-15.484886871196|-15.484886871196|-15.484886871196|-15.484886871196|-15.484886871196|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|||||||-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.529013465947|-15.750570799582|-15.870078115191|-16.036197852786|13.428369017016||13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|13.428369017016|12.405409940493|12.156566708631|11.973962988398|-13.449948741362|-13.449948741362|-13.449948741362|-13.449948741362|-13.472906004348|-13.472906004348|-13.472906004348|-13.472906004348|-13.472906004348|-13.472906004348|-13.79211795215|-14.138463734303|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.503187050304|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-14.403394421299|-14.403394421299|-14.688215794784|11.488339083046|11.488339083046|11.488339083046||||||-13.584453071156|-13.584453071156|-13.584453071156|-13.584453071156|-13.584453071156|-13.701423872889|-13.701423872889|-13.852693175145|-14.196881081073|||-14.604312130046|-15.196422542989|-15.196422542989|-15.196422542989|-15.875853379767|-15.875853379767|-15.875853379767|-15.875853379767|-16.370948244246|-17.125498163603|-17.206664257472|-17.447960250052|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||24.695213488835|24.486410924951|24.486410924951|24.486410924951|23.99712352969|23.269026122907|22.446696001534|21.322440578147|20.442156316621|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.495394032673|-22.505114735738|-22.505114735738|-22.700128013972|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-23.229944625168|-23.395342585194|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.349481209171|21.349481209171|21.349481209171||21.349481209171|21.349481209171|21.349481209171|21.229423213946|20.630923570738|20.630923570738|20.630923570738|20.626426772686|20.626426772686|20.626426772686|20.626426772686|20.626426772686|20.616029081976|20.583365981486|20.438739636106|20.183045549042|19.820605881619|19.363450615062|19.263426201701||||19.263426201701|19.263426201701|19.263426201701|19.263426201701|19.211946349527|19.211946349527|18.991051944522|18.239501406118|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.995275376574|-23.523639226772||21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.264219639621|20.087466634999|19.840884013542|19.840884013542|19.527649450709|19.449319804659|19.449319804659|19.237577823522|18.368421028855|17.880467042661|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|17.613761264574|||||||17.613761264574|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.287911609603|-19.573271145563|-19.573271145563||-19.573271145563|-19.573271145563|-19.573271145563|-19.573271145563|-19.573271145563|-19.573271145563|-19.998078096951|-20.101022848187|-20.101022848187|-20.458917622578|-20.458917622578|-20.801575348126|-21.1750836608|-21.363426764496|-21.560474059855|-21.739538350761|-21.739538350761|-21.739538350761|-21.936709261669|-22.018791799728|-22.018791799728|-22.018791799728|-22.018791799728|-22.018791799728|-22.018791799728|-22.018791799728|-22.018791799728|-22.238101249474|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|18.645331625386|18.645331625386|17.980923710316|17.376582845548|16.708247277059|16.708247277059|16.708247277059|16.708247277059|16.708247277059||||||16.057498186736|-17.5201894948|-17.5201894948|-17.5201894948|-17.5201894948|-17.606322415351|-18.040913563833|-18.249348408498|-18.606498884401|||16.575866447013|16.575866447013|16.300406175765|16.131325270621|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.626584149811|-17.835379222997
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.405289753482|21.691432644047|21.387147560293|21.150718731543|20.600244039585|20.470679474012|20.470679474012|20.470679474012|20.470679474012|20.470679474012|20.142421192743|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.615990153747|19.484878656989|19.484878656989|19.484878656989|19.484878656989|19.484878656989|19.484878656989|19.225976544095|19.160835090332|19.160835090332|19.044918887972|19.044918887972|19.044918887972|18.93681310474|18.93681310474|18.755450772779|18.755450772779||18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.574389510173|18.389321809366|18.372579686459|18.155644753041|-19.559886044521|-19.559886044521|-19.559886044521|-19.559886044521||||-19.559886044521|-19.6693167888|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-20.331985129723||-20.745468471762|-20.745468471762|-20.745468471762|-20.745468471762|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.361124787376|19.361124787376|19.15736090877|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|||||||-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.504866181039|-20.506398744397|-20.506398744397|-20.506398744397|-20.506398744397||-20.859888468641|-21.034875245512|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.466853002636|19.435948217277|19.051054676776|18.835059599087|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.52938161273|-21.955424365944|-22.032108572253|-22.032108572253|19.545603131835|19.545603131835|19.545603131835||||||18.777892801038|17.590436216716|16.745846461519|16.745846461519|16.538163078344|16.419069489413|16.323411421172|15.892678954196|-17.285328092246|||-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.323698032861|-17.325459305874|-17.325459305874|-17.325459305874
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||-7.604927946527|-7.6404756720411|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.1494494192448|7.0432770244111|6.986418855613|6.928798821707|6.8553320071647|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053||6.6650098713053|6.6650098713053|6.6488998368727|6.5491807081386|6.5491807081386|6.5491807081386|6.5491807081386|6.5491807081386|6.5335343522148|6.4850381659486|6.4694916612104|6.4694916612104|6.356847055191|6.356847055191|6.356847055191|6.2503855575392|6.1882061549104|6.1685624992491|6.0732252258873||||6.0732252258873|6.0608058658812|6.0297844903969|5.9658717068592|5.8798574510062|5.8526194959707|5.8145771191988|5.6773079420101|5.6403421323576|5.620379863081|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969||-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1749983185329|-6.1888867874718|-6.1926521482044|-6.249058001789|-6.2617930725445|-6.2617930725445|-6.2617930725445|-6.2617930725445|-6.3069923801808|-6.3455471378331|-6.384496938494|-6.4366631632681|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|||||||-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4552310488008|-6.4771988859617|-6.4771988859617|-6.5157765537327|5.9979817994759|5.9979817994759|5.9979817994759|5.9979817994759||5.9979817994759|5.9494243074705|5.9462953760205|5.9462953760205|5.9462953760205|5.8490055451115|5.8490055451115|5.8490055451115|5.8490055451115|5.8490055451115|5.8490055451115|5.8490055451115|5.8490055451115|5.8490055451115|5.8490055451115|5.843384123578|5.843384123578|5.843384123578|5.843384123578|5.843384123578|5.843384123578|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319||||||5.5632285033133|5.2430317042566|4.9183684055779|4.8820758334767|4.6073067974129|-5.0565777870358|-5.0565777870358|-5.0565777870358|-5.0565777870358|||-5.0806419686411|-5.1319655140651|-5.1319655140651|-5.1810728400298|4.8126891649786|4.8126891649786|4.8126891649786|4.8126891649786|4.8126891649786|4.8126891649786|4.7518771265418|-5.1823589432603|-5.1992877179126|-5.2436527602915|-5.2825345837339|-5.2825345837339|-5.2989272103557|-5.3549190346675|-5.42768783749|-5.477431007898|-5.5115900002985
08202|101032|/equities/longi-silicon|SHANGHAICOMP||15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.328674342549|15.328674342549|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.215557597346|14.671730066081|14.630963491241|14.630963491241|14.434403921542|14.199337722392|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.173256399266|-15.173256399266|-15.173256399266|-15.173256399266||-15.326951347051|-15.346057505804|-15.346730598033|-15.671922825244|-15.923803062866|-15.962041302019|-15.962041302019|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628||||-15.987333389628|-15.993763127428|-15.993763127428|-15.993763127428|-16.034524772531|-16.034524772531|-16.034524772531|-16.107249681559|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.202839610958|-16.40426672607||-17.31418539318|-17.502983159849|-17.532203801284|-17.895227308416|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.140407990305|15.638593394079|15.638593394079|15.638593394079|15.638593394079|15.638593394079|15.527202168305|15.527202168305|15.527202168305|15.527202168305|15.527202168305|15.527202168305|15.527202168305|15.419668558791|14.956299229413|14.802553940647|14.632416237518|14.632416237518|14.632416237518|14.632416237518|14.522128993852|14.430143707972|14.411871541883|14.411871541883|14.411871541883|14.411871541883|14.3393015479|-15.788090705597|-15.788090705597|||||||-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-15.788090705597|-16.01232279641|-16.29480328938|-16.348114706638|-16.436239164806|-16.446376131349|-16.643196316089|-16.884662331835||-17.366290981787|-17.374213041219|-17.467457892004|-17.609953272677|-17.809016619613|-17.809016619613|-17.841129844376|-17.967921540681|-17.999356796944|-18.213174345983|-18.317416406222|-18.632684204918|-19.079649684541|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.00008561523|15.841762091399|15.817512646517|14.980013996584|-18.116215259146|-18.116215259146|-18.116215259146|-18.358572728447|-18.987032402761|-18.987032402761|-18.987032402761|16.568920133198|16.568920133198|16.568920133198||||||15.142688748666|13.642431839117|12.566035067383|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|||-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.325996729925|12.996145928896|12.996145928896|12.996145928896|12.996145928896
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.795816763101|9.5825746411063|9.5225607281822|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.675836710308|-10.853707371127|-11.01967478899|-11.32963907617|-11.361820829109|-12.396467831616|11.064854488838|11.064854488838|9.5148383887482|8.8592646686978|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459||-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7316628677447|-9.8640696983425|-10.092678456258|-10.092678456258|-10.179516690839|-10.179516690839|-10.179516690839|-10.179516690839||||-10.250573840261|-10.324526431959|-10.460585305868|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.858967921641||-11.165908501999|-11.165908501999|-11.165908501999|-11.168787610152|-11.405875139345|10.211975205853|10.211975205853|10.211975205853|10.211975205853|10.134922259132|10.134922259132|10.134922259132|10.134922259132|10.134922259132|10.134922259132|9.9991632188295|9.9991632188295|9.6674036676061|9.4615594208651|9.3611770007802|9.3400703508119|9.3400703508119|9.3400703508119|9.3400703508119|9.3400703508119|9.3050781972387|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|-10.243463144574|||||||-10.343781389171|-10.343781389171|-10.46753492772|-10.485150096653|-10.485150096653|-10.485150096653|-10.485150096653|-10.485150096653|-10.485150096653|-10.485150096653|-10.485150096653|-10.613500115869|-10.800555014608|-10.822839180626|-10.83943088751|-10.83943088751|-11.581589944947|-11.670363410003||-11.670363410003|-11.670363410003|-11.825820711588|-11.825820711588|-11.825820711588|-12.264245381328|-13.024716922942|-13.584130363666|-13.702366754968|-13.780963020809|12.045045946253|12.045045946253|10.867828738041|9.9364762166553|9.5266401347643|9.390711419795|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3229834129946|9.3229834129946|9.3229834129946|9.172204235145|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.547623724283|-10.638470961586|-10.744412238879|-11.0449024389|-11.246558210344|9.2716017596252||||||8.9006686599527|8.4029644762448|8.2294051155969|8.0604508172057|-8.7197566129437|-8.7197566129437|-8.7197566129437|-8.7197566129437|-8.7197566129437|||-8.9508406958835|-9.1298232963633|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.2344376588877|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078
08204|101081|/equities/shaangu-power|SHANGHAICOMP||8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.5583588631255|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127||-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-9.0065519419797|-9.0161683920896|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163||||-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569||8.3474205991707|8.3474205991707|8.3474205991707|8.279156872858|8.279156872858|8.279156872858|8.2312853040843|8.2042061689329|8.119213339174|8.119213339174|8.119213339174|8.119213339174|8.119213339174|8.0191259345349|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|||||||-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.5881499093716|-8.6229445185865|-8.6611246391885|-8.6611246391885|-8.6611246391885|-8.6611246391885|-8.6611246391885|-8.6611246391885|-8.685693427893|-8.7896598411627|-8.8257331398933|-8.9889293634117|-8.9889293634117|-9.063255253017|-9.1276771203401||8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3047275982449|8.3047275982449|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.2356981417481|-9.2356981417481|-9.2757797694914|-9.2757797694914|-9.2757797694914|-9.2925327063394|-9.335511673406|-9.335511673406|-9.335511673406|8.4129547530524|8.4129547530524|8.4129547530524||||||8.0327270223158|7.5569192252179|7.2969368928769|7.2969368928769|7.0599298205749|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|||-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7558755581593|-7.7558755581593|-7.8620837468809|-7.925648611884|-7.96332009893|-7.96332009893|-7.96332009893
08205|100516|/equities/typical-ind|SHANGHAICOMP||6.3024512962936|6.3024512962936|5.9982793018154|5.8608659025621|5.8368597700886|5.8368597700886|5.8368597700886|5.8368597700886|5.8368597700886|5.8368597700886|5.779288949204|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.7165061794039|5.5555623198346|5.5321540926331|5.5321540926331|5.5321540926331|5.5321540926331|5.5321540926331|5.5321540926331|5.4731608692809|5.4731608692809|5.4731608692809|5.4731608692809|5.4262351115321|5.4262351115321|5.4262351115321|5.4262351115321|5.3441501811451|5.2385003252499|5.2007119592984|5.2007119592984||5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.1345943249542|5.1345943249542|5.1345943249542|5.1345943249542|5.1345943249542|5.1345943249542|5.1178823618181|4.9754251272687|-5.6100995767441|-5.6100995767441||||-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.8045551499092|-6.0933944075597||-6.4848826295019|-6.6498671138471|-6.6498671138471|-6.6498671138471|5.593857324025|5.593857324025|5.1922007298537|5.1922007298537|5.1922007298537|5.1922007298537|5.1418897284476|4.9765441564949|4.9511977276496|4.9511977276496|4.9511977276496|4.9511977276496|-6.0145644285212|-6.0145644285212|-6.0145644285212|-6.0145644285212|-6.0145644285212|-6.0145644285212|-6.1400716942692|-6.5150797281159|-7.0173105833148|5.9927027935336|5.9927027935336|5.0907809728328|4.5592010809254|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|||||||-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.169838604026|-5.1990044535195|-5.1990044535195|-5.1990044535195|-5.1990044535195|-5.1990044535195|-5.4755606586177|-5.6224820628368||-5.6224820628368|-5.6224820628368|-5.6224820628368|-5.6224820628368|-5.6249802128698|-5.759978057745|-6.1099758433003|5.3284669912854|5.3284669912854|5.3284669912854|5.3284669912854|5.3284669912854|5.3284669912854|5.2768069551205|5.2768069551205|5.2768069551205|5.1114520812272|5.0493911399045|4.9982123522404|4.9769025542607|4.969891651722|4.8448797687913|4.8247959422514|4.8247959422514|4.8247959422514|4.8247959422514|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.6545657327286|4.6545657327286|4.616739954166|4.5397110135603|4.4791232117071|4.4025945923645|4.4025945923645|4.4025945923645|4.4025945923645|4.4025945923645|4.4025945923645|4.2451054014452|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732||||||3.8319460736084|3.6966069921706|3.6045631153554|3.5628479038312|3.4314976306573|3.3933855736219|3.3933855736219|3.3933855736219|3.3933855736219|||3.3933855736219|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.1450798827016|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.0904721921819|8.4955250097797|7.8560821702157|7.8560821702157|7.8560821702157|7.8560821702157|7.8560821702157|7.8560821702157|7.8200913722951|7.7557080649488|7.7557080649488|7.7557080649488|7.5902316198474|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813||7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196||||7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5085568587988||7.5085568587988|7.3598847939901|7.3598847939901|7.1576495252641|||||||||||-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|||||||-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.1569008704843|-7.313223189427|-7.4021887886102|-7.4021887886102|-7.4702098223429|-7.490233193157|-7.6413701489214|-7.8309669444565||-8.1610741824578|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.1822391615744|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2756561643573|-8.2756561643573|-8.2756561643573|-8.2756561643573|-8.4290232681193|-8.4290232681193|-8.4290232681193|-8.4290232681193|-8.4290232681193|-8.4539482320667|-8.4539482320667|-8.4539482320667|-8.5982757106225|-8.9236395375376|7.6406917257509|7.6406917257509||||||7.0118802039051|6.4054223661317|6.0115705896176|6.0115705896176|5.7406341686025|-6.3134937044703|-6.3134937044703|-6.3134937044703|-6.3134937044703|||-6.376659816804|-6.3968439304194|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4054885290347|-6.4372945437229|-6.4372945437229|-6.4372945437229|-6.4372945437229|-6.4372945437229|-6.5197716961742|-6.5841909790967|-6.6979897712043|-6.7888777492633|-6.8987530070533|-6.997503315739|-7.1077813962347
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|12.565897580803|12.565897580803||12.565897580803|12.565897580803|12.565897580803|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.15821522466|-14.178572535422|-14.307126651462|-14.307126651462|-14.401531496722|-14.401531496722|-14.401531496722|-14.401531496722||||-14.450964775447|-14.450964775447|-14.894960870085|12.844003987128|12.844003987128|12.844003987128|12.844003987128|12.844003987128|12.844003987128|12.743337498567|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.492863883114||-14.980404047542|-14.985252120825|-14.985252120825|-15.09528025293|-15.235267713722|-15.235267713722|-15.235267713722|-15.238540700258|-15.238540700258|-15.391156147124|-15.487928359614|-15.487928359614|-15.487928359614|-15.487928359614|-15.487928359614|-15.487928359614|-15.749726045409|-15.749726045409|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.774183587382|-15.859648311746|-15.881170971172|-15.881170971172|-16.247803779022|-16.247803779022|-16.282559760827|-16.563530649691|-16.563530649691|-16.74367232633|-16.74367232633|-16.74367232633|-16.74367232633|-16.940191802188|||||||-17.478546629133|-17.562829293346|-18.017588232994|-18.443431270387|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-18.576227224033|-19.071363436029|-20.682625809031|16.026341143835||16.026341143835|16.026341143835|16.026341143835|16.026341143835|14.272194041138|14.272194041138|14.272194041138|14.272194041138|14.272194041138|14.272194041138|14.272194041138|14.272194041138|14.272194041138|14.272194041138|14.15591840259|14.15591840259|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|12.782537263676|12.39404677472|12.39404677472|12.39404677472|12.39404677472|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|11.724198933182|-13.545803828816|-13.545803828816|-13.56179472965|-13.56179472965|-13.56179472965|-13.56179472965|-13.597030192761|-13.597030192761|-13.96565390976|-13.96565390976|-14.574615652381|11.90764890002||||||11.514054884368|10.857838328076|10.121487016361|-11.251509208363|-11.251509208363|-11.251509208363|-11.251509208363|-11.251509208363|-11.251509208363|||-11.478343242718|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.678211754563|-11.856346256206|-11.977032710826|-11.977032710826|-12.086147098316|-12.219052505242|-12.312042388383|-12.312042388383|-12.312042388383
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|21.889747224417|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-25.207906302325|-25.239339890868|-25.647599607475|-26.352888325594|-26.511531239689|-26.511531239689|-26.511531239689|-26.511531239689||-26.827812598746|-26.911866121578|-26.911866121578|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|22.881421799869|22.881421799869|22.859913026195|-26.168318397991|-26.168318397991|-26.168318397991||||-26.168318397991|-26.168318397991|-26.168318397991|-26.168318397991|-26.168318397991|-26.210918130196|-26.210918130196|-26.210918130196|-26.373242578812|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|22.621670397292||22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|21.397584497651|19.18953827986|17.967264484133|17.862615755122|17.862615755122|17.862615755122|17.862615755122|17.42012879906|16.792364836379|16.489544238317|16.489544238317|16.489544238317|16.489544238317|||||||16.489544238317|16.489544238317|16.489544238317|16.489544238317|15.790603997165|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-19.619773420824|-20.083636214483|16.051828961003||16.051828961003|16.051828961003|15.058698765026|-18.614288764744|-18.614288764744|-18.614288764744|-19.023653619321|15.723232025941|15.723232025941|15.723232025941|15.723232025941|15.723232025941|15.286368841418|14.487631791707|14.318927156921|14.318927156921|14.207176829802|14.207176829802|14.207176829802|14.207176829802|14.207176829802|14.207176829802|14.027686909671|14.027686909671|13.860195505923|13.860195505923|13.860195505923|13.600772659322|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.359737005374|13.154908162345|13.154908162345|13.154908162345|13.154908162345|13.154908162345|13.154908162345|12.726300716713|12.726300716713|12.726300716713|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097||||||12.01167745588|11.384641329423|10.861902527328|-12.099756331805|-12.099756331805|-12.099756331805|-12.099756331805|-12.099756331805|-12.099756331805|||-12.233062474334|-12.462291788617|-12.533657841726|-12.579064374548|-12.619515583893|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.899381688726|-12.899381688726|-12.899381688726|-13.053757406487|11.760134983555|11.760134983555|11.760134983555|11.760134983555
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||20.297366048826|20.297366048826|20.297366048826|20.297366048826|20.297366048826|20.297366048826|20.084341440099|20.084341440099|19.853157265868|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.150161406482|-21.303513258789|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.588787502836|-21.613261206584|-21.613261206584|-21.613261206584|-21.628068376069||20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987||||20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.106853897591|20.027060649151|19.910622328911|19.525136014261|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-22.732202052197||21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|20.912415117557|20.912415117557|20.912415117557|20.867055662541|20.867055662541|20.738951321077|20.46939089081|20.426545379132|20.276228360151|20.276228360151|19.976364802226|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.474106848479|19.426513604398|19.426513604398|19.426513604398|19.426513604398|19.426513604398|19.426513604398|||||||19.426513604398|19.426513604398|19.426513604398|19.265015421174|19.168166031393|19.168166031393|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524|19.006139068524||18.952517674195|18.952517674195|18.752797203844|18.302553792337|-19.982033370037|-19.982033370037|-20.130036908277|-20.136708981338|-20.31134304133|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.429603625873|18.429603625873|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.403655627793|-20.955994857469|-20.955994857469|-21.587771589137|18.590635344357|18.590635344357|18.590635344357||||||17.25181732903|15.944797735855|14.849218771905|-15.798453292849|-15.798453292849|-15.798453292849|-15.798453292849|-15.798453292849|-15.798453292849|||-16.05605958303|-16.153771607586|-16.153771607586|-16.153771607586|-16.293634909731|-16.491261502485|-16.605290064525|-16.628072050344|-16.628072050344|-16.628072050344|-16.628072050344|-16.628072050344|-16.628072050344|-16.738413257876|-16.777670931275|-16.777670931275|-16.83685628513|-16.901507076726|-17.035563505475|-17.262424290406|-17.262424290406
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||-16.558751160823|-16.705834979175|-16.834178764582|-16.834178764582|-16.970754127768|-17.11049752798|-17.11049752798|-17.239442142804|-17.316046380289|-17.454496117972|-17.547710903071|-17.547710903071|-17.627455931662|-17.825506561066|-18.032786229215|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|15.644401050835|-17.560295674933|-17.560295674933|-17.560295674933|-17.560295674933|-17.560295674933|-17.667896285632|-17.667896285632|-17.742662181433|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.241131786024||16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|15.921813332941|15.172014276083|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286||||-17.019670209044|-17.060744772083|-17.155827533014|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.411557836161|-17.732842413172||16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.436719538594|16.436719538594|15.970799262684|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.67474001487|15.67474001487|15.67474001487|15.612489367413|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|||||||-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.34209337862|-17.499261790713|-17.499261790713|-17.499261790713|-17.499261790713|-17.753623624864|-18.040138293441|-18.08426956376|-18.08426956376|-18.08426956376|-18.258632704512|-18.432924638077||-18.721027358687|-18.952809104561|-19.105899238189|-19.252109845037|-19.267343979804|-19.269230272173|-19.269230272173|-19.269230272173|-19.536922774712|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.951154424522|-20.069616743562|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473||||||15.889116525857|14.601796627275|13.482552263727|13.416724493758|13.068582802631|-15.063439228713|-15.063439228713|-15.063439228713|-15.063439228713|||-15.157154509955|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||11.578671846291|11.578671846291|11.578671846291|11.479879889334|11.479879889334|11.479879889334|11.314974608054|11.314974608054|11.236083258115|10.921203283163|10.595226291917|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.263505498755|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.98190082411|-11.107111865724|-11.112901562282|-11.157668981097|-11.257965362891|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605||10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.566419555845|10.528244603676|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108||||-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.260866923698|-11.282231910004|-11.282231910004|-11.282231910004|-11.282231910004|-11.282231910004|-11.54470211375|-12.10244710035||-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.869008527252|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.722085884973|11.508455088214|11.508455088214|11.508455088214|11.508455088214|11.405473709718|11.405473709718|11.405473709718|11.405473709718|11.405473709718|11.306637817638|11.045708556989|10.879929170402|10.879929170402|10.879929170402|10.879929170402|10.879929170402|||||||10.879929170402|10.879929170402|10.879929170402|10.879929170402|10.879929170402|10.879929170402|10.767143842679|10.678819741121|10.678819741121|10.675910725981|10.559211587334|10.559211587334|10.559211587334|10.559211587334|10.559211587334|10.559211587334|10.481740148081|-11.58380861977||-11.58380861977|-11.58380861977|-11.58380861977|-11.58380861977|-11.58380861977|-11.58380861977|-11.58380861977|-11.58380861977|-11.58380861977|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.797077992466|-11.96730910728|-12.086454247873|-12.264100165422|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541||||||10.717063136288|10.177292288883|9.5085092993225|-10.584200623689|-10.584200623689|-10.584200623689|-10.584200623689|-10.584200623689|-10.584200623689|||-10.783000154692|-10.866111564855|-10.900679482597|-11.013532574064|-11.111703165247|-11.360781148489|-11.615867936408|-11.632075720137|-11.744422570967|-11.744422570967|-11.744422570967|-11.744422570967|-11.777249903472|-11.777249903472|-12.134722333255|-12.337469424476|-12.448854805882|-12.482616876954|-12.629574483627|-12.761573642852|-12.761573642852
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|||||3.5608573414072|3.4070638128104|3.3356265037129|3.1751404966325|3.174225873446|3.174225873446|3.174225873446|3.102473080926|2.9977479916732|2.9473990020136|2.9473990020136|2.9473990020136|2.9473990020136|2.8437766296973|2.7719740981648|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6705647491175|2.6017386143691|2.563598481073|2.503442794365|2.4750266665749|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147||-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.7094011403346|-2.7360012638595|-2.7511125259959|-2.766791707207|-2.7914353542077|-2.8060392066888|-2.8115296330781|-2.8115296330781|-2.8572552564775|-2.8674007867637|-2.8674007867637|-2.8674007867637|-2.8926674629651|-2.9269993465736|-2.9269993465736|-2.9269993465736||||-2.9677770316154|-2.978641158955|-3.012934612584|-3.0359069660267|-3.0359069660267|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0787086253833|-3.0787086253833|-3.0787086253833|-3.0787086253833|-3.0787086253833|-3.0796762181069|-3.1290846083722||-3.3067606394116|-3.359178523733|-3.3968650284893|2.983129580388|2.983129580388|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9234389425085|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.810829218736|2.810829218736|2.8097177743784|2.8097177743784|2.8097177743784|-3.0848787397872|-3.0848787397872|-3.0848787397872|||||||-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.0848787397872|-3.1660326228911|-3.1660326228911|-3.1660326228911|-3.1660326228911|-3.1660326228911|-3.2161474742684|-3.3051638512913||-3.3429598310594|-3.3548330073318|-3.3548330073318|-3.3548330073318|-3.3548330073318|-3.3891148705494|-3.3891148705494|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|3.0112288601893|2.8430320032987|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7000410544885|2.673934511345|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601||||||2.3431188613884|2.08902101061|1.8300234028725|1.790581465764|1.6945350181208|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|||1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6566931898278|1.656411394769|1.656411394769|-1.7507251011408|-1.7507251011408|-1.7507251011408|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||14.539421894796|14.539421894796|14.539421894796|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.40938299496|-15.634147059702|-15.634147059702|-15.634147059702|-15.771830174419|-15.846477982172|-15.866086850309|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812||14.641036353959|14.471151707849|14.403211840088|14.403211840088|14.403211840088|14.403211840088|14.403211840088|14.403211840088|14.342457515326|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374||||14.309178605374|14.309178605374|14.285896475452|14.285896475452|14.285896475452|14.285896475452|14.285896475452|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982||14.248033134982|14.248033134982|14.204361182727|14.204361182727|14.099845548777|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.680610564627|-14.814011789337|-14.91890205385|-15.032113223625|-15.065792825586|-15.065792825586|-15.065792825586|-15.155881328457|-15.346534697075|-15.471705560176|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|||||||-15.527767000165|-15.527767000165|-15.527767000165|-15.527767000165|-15.540743674061|-15.540743674061|-15.540743674061|-15.621937527944|-15.714701806635|-15.714701806635|-15.714701806635|-16.099113423659|-16.369570527952|14.731471813851|14.731471813851|14.731471813851|14.731471813851|14.731471813851||14.731471813851|14.731471813851|14.731471813851|14.729968270917|14.606076303742|14.425481482654|14.425481482654|14.425481482654|14.355656018852|14.355656018852|14.017395936779|13.88377355131|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.598652203284|-15.95016890919|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472||||||13.596058406523|-14.748680385811|-14.748680385811|-14.748680385811|-14.748680385811|-14.748680385811|13.657263319511|13.657263319511|13.657263319511|||13.657263319511|13.657263319511|13.657263319511|13.657263319511|13.657263319511|13.657263319511|13.551037472311|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||18.524774135065|18.419596661665|18.419596661665|18.419596661665|18.419596661665|18.287329556256|18.115573858452|18.085682205836|18.023834975208|18.021449010123|18.021449010123|17.85417547993|17.781135249713|17.775485676637|17.775485676637|17.775485676637|17.625326759408|17.602928089643|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.330992343351|17.262213841991|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.173408071641|17.173408071641|17.173408071641|17.106351579168|17.006203241854|16.975759929303|16.975759929303||16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.590588086053|-17.609701642451||||-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.952659563949||-18.7415985193|-18.7415985193|-18.7415985193|-18.7415985193|-18.988489055602|-18.988489055602|-19.085501776766|-19.174490198638|-19.302426162854|-19.63175552807|-19.905797518201|-20.092339874316|-20.106666316451|-20.106666316451|-20.106666316451|-20.288603824444|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544|17.592729816879|17.516229098337|17.516229098337|17.516229098337|17.516229098337|17.402580864332|17.402580864332|17.402580864332|17.19773921161|17.076548037585|16.835055070516|16.650916741288|16.49460895635|||||||16.260250601253|-17.568922899744|-17.568922899744|-17.568922899744|-17.568922899744|-17.568922899744|-17.568922899744|-17.568922899744|-17.568922899744|-17.568922899744|-17.568922899744|-17.965043119347|-18.078260184998|-18.078260184998|-18.199777022197|-18.257445219704|-18.497590042429|-18.930655666277||-19.577651549362|-19.896108893314|18.042794507419|18.042794507419|18.042794507419|18.042794507419|18.042794507419|18.042794507419|18.042794507419|18.042794507419|18.042794507419|18.042794507419|18.042794507419|17.852590197773|17.852590197773|17.852590197773|17.666980339919|17.292799713252|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.085519691834|17.049297752788|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-19.844855914954|-20.27334365408|17.52669134726|17.52669134726|17.52669134726||||||16.611708541599|15.584378237953|14.812291281005|14.812291281005|14.314512509527|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|||-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.576308819994|-15.624361582431|-15.624361582431|-15.804419380462|-16.139098438992|-16.174893664909|-16.174893664909|-16.174893664909
08215|100358|/equities/xining-steel|SHANGHAICOMP||3.6238197597893|3.6070221831436|3.5689132136366|3.4323913140581|3.4323913140581|3.4323913140581|2.9782610051777|2.9782610051777|2.6702897938254|2.3703220323459|2.196528002981|2.196528002981|2.196528002981|2.196528002981|2.196528002981|2.1839200758975|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1168691457431|2.1015212735777|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651||-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651||||-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2492431745588|-2.2597146548231|-2.2663496376628|-2.2709440656895|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2981359888163|-2.3862622765531||-2.4693978823543|-2.4693978823543|-2.4915532047351|-2.5222813348859|2.2207584790506|2.2207584790506|2.2207584790506|2.2207584790506|2.1505042599207|2.1505042599207|2.1294492534538|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|||||||-2.3397656697148|-2.3397656697148|-2.3557599510815|-2.3557599510815|-2.3794398816508|-2.3794398816508|-2.3794398816508|-2.3794398816508|-2.3794398816508|-2.3794398816508|-2.3794398816508|-2.3899331393155|-2.4057592512989|-2.4057592512989|-2.4057592512989|-2.4057592512989|-2.4397325385306|-2.4919250131419||-2.5326944458011|-2.5763271503452|-2.6068236068447|-2.6068236068447|-2.65313745379|-2.6762637654891|-2.7158485430203|-2.7637206335556|-2.8241340076141|2.5148164276557|2.5148164276557|2.5148164276557|2.5148164276557|2.5148164276557|2.5148164276557|2.5148164276557|2.5148164276557|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4725020454083|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979||||||2.3939646527648|2.2405162172715|2.050637329704|2.050637329704|1.9029303138857|-2.1590080593996|-2.1590080593996|-2.1590080593996|-2.1590080593996|||-2.1744534279431|-2.1822264858633|-2.1822264858633|-2.2080294234388|-2.2100327128429|-2.2255919105762|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2726573243386|-2.2923970371094|-2.3243300417625|-2.3481446217126|-2.359605068479
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||3.6579002684177|3.6579002684177|3.5921113033892|3.4934497265477|3.4934497265477|3.4934497265477|3.4934497265477|3.4934497265477|3.4132775364605|3.2147526805365|3.1002025813059|3.1002025813059|3.1002025813059|3.1002025813059|3.1002025813059|3.1002025813059|3.0619169098599|3.0619169098599|3.0142139007339|3.0142139007339|3.0142139007339|2.9756959796552|2.9756959796552|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1668826610441|-3.2037584947872|-3.252509413751|-3.2622077808895|-3.2622077808895|-3.2622077808895|-3.2936758681874|-3.2936758681874|-3.2936758681874|-3.2936758681874|-3.3085287593847|-3.3155875363885|-3.3239861769741|-3.3577625401887||-3.4214028261406|-3.4377303340027|-3.4377303340027|-3.4377303340027|-3.4377303340027|-3.4935892266244|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231||||-3.5093280611231|-3.5122726134133|-3.5122726134133|-3.5122726134133|-3.5122726134133|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5949704454916|-3.761633851636||3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.1940208656055|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1422083870732|3.0838991202645|3.0838991202645|2.9187768871842|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8517628220532|2.8258475625751|2.7664971841968|-3.1561790883679|||||||-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1561790883679|-3.1835322446447|-3.2117024204048|-3.2281650235177|-3.2281650235177|-3.2281650235177|-3.3040721339121|-3.3750801662753||-3.4650891467542|-3.5039878603055|-3.5574542132221|-3.5574542132221|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.604273970657|-3.6836377600094|-3.6879308863106|-3.7660344092517|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.0480455414486|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613||||||2.8310015324343|2.6822238502225|2.6774985742815|2.6774985742815|2.51055392427|2.4089487040789|2.4033935865687|2.4033935865687|-2.6290071583537|||-2.6371634924891|-2.6371634924891|-2.6371634924891|-2.6451816652089|-2.6524240809315|-2.6747211004031|-2.6747211004031|-2.6760650675376|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|18.459321791709|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483||18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.005208155429|18.005208155429|17.857454243541|17.744872148835|17.744872148835|17.744872148835|17.744872148835|17.704859053651|17.525397498916|17.491553420834|17.065614297447||||-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.767239924364|-19.441508890044||17.381000717858|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.309968377117|17.297187700275|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.780487529799|-18.869986101836|-18.966033189937|-18.966033189937|-19.250718903449|-19.250718903449|-19.314131975071|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|||||||-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-19.397293171238|-20.121015212402|-20.121015212402|-20.121015212402|-20.121015212402|-20.121015212402|-20.121015212402|-20.121015212402||-20.121015212402|-20.121015212402|-20.121015212402|-20.121015212402|-20.271128386772|-20.407920116094|-20.586577991542|-20.932863981522|-20.974849470232|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|17.489075104571|15.770137830149|15.770137830149|15.770137830149|15.770137830149|15.770137830149|15.593485138561|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.011154739968|14.960728107683|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124||||||14.066614938803|13.458461895064|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|||-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.898111419377|-14.898111419377|-14.898111419377|-15.072346559826|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.606550055052|-15.606550055052|-15.732277902525|14.661833978548|14.661833978548
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6677749340171|7.6633397865189|7.6633397865189|7.6633397865189|7.5698223166878|7.5504973439472|7.5504973439472|7.5504973439472|7.5504973439472|7.5504973439472|7.5504973439472|7.4427747757454|7.3849072936164|7.3849072936164|7.3471193316895|7.3267989427202|7.2669989831308|7.2316656120463|7.224628502334|7.2140314382589|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5922166316138|7.2580875386561|7.2580875386561|7.2580875386561|7.2580875386561|7.2580875386561|7.2256528260272|7.2201699020643|7.2196330231847|7.2122016417173|7.2122016417173|7.1980017541942|7.1850714546665||7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1067458901388|7.0817982382662|7.0817982382662|7.0817982382662|7.0817982382662|7.0817982382662|7.0817982382662|7.0681089766695|7.016787702052|6.9294134995317||||6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|-7.2949546426132||-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|||||||-7.2949546426132|-7.2949546426132|-7.2988948784731|-7.2988948784731|-7.3615453496314|-7.3615453496314|-7.3615453496314|-7.3615453496314|-7.3615453496314|-7.3615453496314|-7.3615453496314|-7.4556060383427|-7.5283409192371|-7.5283409192371|-7.5594331749927|-7.5594331749927|-7.6810369236217|-7.815040877897||-7.8789345991153|-7.8897248592584|-7.8897248592584|-7.8897248592584|-7.9346942202481|-7.9524381443563|-8.0577093279696|7.5134966783189|7.5134966783189|7.5134966783189|7.5134966783189|7.5134966783189|7.5134966783189|7.5134966783189|7.4214778923281|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9588090248456|-7.9588090248456|-7.9692322222778|-8.1250030918634|-8.1250030918634|-8.1250030918634|-8.1344477251411|-8.2108129311491|-8.2108129311491|-8.2108129311491|-8.2203477012768|-8.2942750042958|-8.3419721994447|-8.4575582886978|-8.4575582886978|-8.4961759939507|7.4147652604677|7.4147652604677|7.4147652604677||||||6.9530724395753|6.6145248533886|6.3851541768378|6.3851541768378|6.2740598266728|6.2525005043816|-6.6949159987277|-6.6949159987277|-6.6949159987277|||-6.7760179183557|-6.7889272061332|-6.7889272061332|-6.7889272061332|-6.8049191200451|-6.8099099754974|-6.8221224810994|-6.8512472075794|-6.8852745606473|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0791752677824|-7.1246392309297|-7.3498064261246|-7.3498064261246|-7.3498064261246
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|6.9794708004472|6.9794708004472|6.9149675889012|6.814964087274|6.7786563514974|6.7786563514974|6.7786563514974|6.7786563514974|6.7786563514974|6.7507292826204|6.7019213657941|6.6860238690471|6.6768585131672|6.6768585131672|6.6768585131672|6.6768585131672|6.6453986086346|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.9330844489174|-6.9534993779313|-6.9534993779313|-6.9555549766897|-6.9622834155161|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619||-7.0102799150055|-7.0102799150055|-7.0102799150055|-7.0102799150055|-7.0475334031389|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511||||-7.0587564203511|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.1382006394619|-7.2196676717593||7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0594851255404|6.9177609814524|6.9109397304057|6.9109397304057|6.9046021655753|6.9046021655753|6.9046021655753|6.8934468909054|6.8639466286624|6.8639466286624|6.8198728503667|6.8198728503667|6.8054141934142|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1433139720419|-7.1753487762322|-7.2187209324163|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|||||||-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.2527665368826|-7.3386294568149|-7.3712551024852|-7.4236168229246|-7.4945109163655|-7.4945109163655|-7.4945109163655|-7.4945109163655||-7.6250121367125|-7.7000136918655|-7.7117332011899|-7.7117332011899|-7.7117332011899|-7.7247037126445|-7.7363374447186|-7.776836421676|-7.776836421676|-7.8553737033159|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-8.0284359293789|-8.080996401348|-8.080996401348|-8.080996401348|-8.080996401348|-8.1589462463236|-8.1589462463236|-8.1852406191364|-8.1852406191364|-8.1852406191364|-8.1852406191364|-8.290267591955|-8.348848743794|-8.348848743794|7.3892609312733|7.3892609312733|7.3892609312733||||||7.0047343256959|6.6747046049975|6.3924494646813|6.3916104262433|6.198456334335|-6.6122925273433|-6.6122925273433|-6.6122925273433|-6.6122925273433|||-6.6725823017816|-6.6725823017816|-6.6725823017816|-6.6778691447289|-6.7209657735859|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8433925172572|-6.8882141136333|-6.9320068994969|-6.9320068994969|-6.9320068994969
08220|100609|/equities/qingsong|SHANGHAICOMP||-4.3969707901386|-4.4666339219839|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|3.8292077838433|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6539382989835|3.6082648100269|3.5943392532123|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7763895879847|-3.8087663264917|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763||-3.8425158768763|-3.8425158768763|-3.8583509690088|-3.9031677120838|-3.9151863515282|-3.9524292614619|-3.9679466821263|-3.9679466821263|-3.9679466821263|-3.9679466821263|-3.9716074441881|-3.9736145642624|-3.9736145642624|-3.9736145642624|-3.9736145642624|-3.984016196289|-3.9955735652076|-3.9993501318368|-3.9993501318368||||-4.0187223766548|-4.0880248253326|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1114131529408||3.8139758178234|3.8139758178234|3.8139758178234|3.8139758178234|3.8139758178234|3.807377282072|3.807377282072|3.8010964264808|3.8010964264808|3.8010964264808|3.8010964264808|3.7451072390805|3.6834523474652|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.9022522601876|-3.9225025081406|-3.932225018052|-3.9591389025889|-3.9815318225754|-3.9815318225754|-3.9815318225754|-3.9815318225754|-3.9815318225754|-3.9815318225754|-3.9815318225754|-3.9815318225754|||||||-3.9815318225754|-3.9815318225754|-4.0096771291919|-4.0096771291919|-4.0096771291919|-4.0096771291919|-4.0096771291919|-4.0096771291919|-4.0096771291919|-4.0096771291919|-4.0096771291919|-4.0835301536131|-4.1317001600849|-4.1613335233912|-4.169671100597|-4.169671100597|-4.2224123281687|-4.3382359789973||-4.4010953138291|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.9233701410327|3.8524941356135|3.8524941356135|3.7399933769915|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.6481976039986|3.6481976039986|3.6481976039986|3.6481976039986|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.5550101563564|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9539200801005|-3.9942222679532|-3.9942222679532|-4.0363579949711|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0662833079168|-4.0680925299138|3.5704526449342||||||3.421058445628|3.2167317397678|3.1069241107927|3.1021378373025|2.9929310188159|2.947701028703|2.9402234330423|2.9248821123036|2.9248821123036|||2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.8570911468832|-3.1960098542804|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824
08221|100693|/equities/sayram-agri|SHANGHAICOMP||4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8108043259899|4.8027834031955|4.8027834031955|4.7409052169342|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645||-5.1529447166645|-5.1866052513348|-5.1951165867102|-5.2141563598329|-5.2141563598329|-5.2540627258811|-5.3789585715967|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.3959619572704||||-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.5366246226701|-5.7168051935205|-5.8643273042761|-5.8643273042761|-6.2853637720835|-6.5140265202944|5.4600908431957|5.4600908431957|5.4600908431957|5.4600908431957|5.4600908431957|5.3712117576544|4.8169019910963|4.3087802168696||3.6314224663673|-4.2017591773485|-4.2017591773485|-4.2017591773485|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.901070898489|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|||||||-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.3971081200713|-4.518453446083||-4.5354816965277|-4.5354816965277|-4.5354816965277|-4.5354816965277|-4.6299795102207|-4.697199630641|-4.8946661683179|-5.0340735351881|-5.045637068466|-5.0951523353829|-5.2935027336825|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|4.4833145189732|3.9292383512357|3.8494763166788|3.8494763166788|3.8494763166788|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8191096237256|3.7806774698975|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036||||||3.5582453899911|3.4019393449945|3.3056041038972|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|||-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5955816921122|3.3397811094575|3.3397811094575|3.3397811094575|3.3397811094575
08222|100560|/equities/talimu-agric|SHANGHAICOMP||6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9479280353458|6.8838087321289|6.8686765565881|6.8575638535592|6.8575638535592|6.842293209828|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159||-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2938944188168|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.4297738092327|-7.5058597212791|-7.539279392648|-7.539279392648|-7.539279392648|-7.539279392648||||-7.539279392648|-7.539279392648|-7.7014217413004|-7.7860241771336|-7.7944714096515|-7.929412500431|-8.029902926606|-8.141003466891|-8.1872261114106|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.5572888010703|6.5572888010703||6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.342184047262|6.2955358935483|6.2955358935483|6.258373202338|6.2514369022038|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|||||||-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.6797529628101|-6.7525372319724|-6.7525372319724|-6.7525372319724|-6.7525372319724|-6.7525372319724|-6.9505968417621|-7.0083380002237||-7.0083380002237|-7.0083380002237|-7.0083380002237|-7.0083380002237|-7.0464863797533|-7.0933184116535|-7.3120204838837|6.6755234235766|6.6755234235766|6.6755234235766|6.6755234235766|6.6755234235766|6.6755234235766|6.6755234235766|6.585399282597|6.585399282597|6.530259504948|6.530259504948|6.530259504948|6.530259504948|6.530259504948|6.530259504948|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2536627863677|-7.3462918174301|-7.4325467096473|6.3010594329674||||||5.9872882323617|5.7630979437689|5.5933926128875|5.5933926128875|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|||5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3051329930149|6.3051329930149|6.2723697909075|6.2677698684318|6.2677698684318|6.2677698684318|6.2677698684318|6.2677698684318|6.2677698684318|6.2423087108997|6.2423087108997|6.2406290546731|6.2406290546731|6.2406290546731|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5774273604977|-6.6187344218824|-6.6187344218824|-6.6187344218824|-6.6187344218824|-6.6187344218824|-6.6635937586464|-6.7062150786362|-6.716350006841|-6.7559447551021|-6.8210496929232|-6.8376539581282|-6.8376539581282|-6.8940599884439||-7.0105562958016|-7.0105562958016|-7.0105562958016|-7.0105562958016|-7.0105562958016|-7.1295069095044|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3386581715271|6.2185090445066|6.1857530211912|6.1857530211912|6.1857530211912||||6.1177753086751|6.1177753086751|6.1177753086751|5.9775278961069|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.6376788891079|-6.8296431740922||6.2210737794577|6.2210737794577|6.2210737794577|6.2210737794577|6.2210737794577|6.1845262944631|6.1750293241532|6.1043814910989|6.1043814910989|6.1043814910989|6.1043130571689|6.0453861828014|6.0453861828014|6.0265402656313|5.9733781661719|5.9398649363749|5.9270719321826|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519|5.668621887277|-6.3220865577344|-6.3528742889435|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|||||||-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.4238034942738|-6.5886704898534|-6.6017536735164|-6.6017536735164|-6.6486149999418|-6.670127945136|-6.8101421252345|-6.9618244585566||-7.148693607601|-7.2674375356926|-7.3193750449567|-7.3526388085053|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.4903468883019|-7.5702357272526|-7.5702357272526|-7.5702357272526|-7.6158173327336|-7.7936860725493|-8.0463177545436|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|6.4980023385049|5.993891398218|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556||||||5.2296407733337|5.0051567062157|4.884884588073|4.884884588073|4.7620938267424|-5.1229592512552|-5.1229592512552|-5.1229592512552|-5.1229592512552|||-5.1293991087216|-5.1543197924141|-5.1543197924141|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.7510364274605|4.6555958832219|-5.0868992709251|-5.0868992709251|-5.0868992709251|-5.0868992709251|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.084467977723|10.079964048819|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.8692467443838|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.4858866040187|8.9343184701025||-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.581243873639|-10.777492762719|-10.915547478104|-11.097830944486|-11.154256746976|-11.227785896627|-11.227785896627||||-11.45899452909|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.4892936906203|9.4223998810755|9.4223998810755|9.0131538291186|-10.751695347297|-10.751695347297||-10.751695347297|-10.751695347297|-10.751695347297|-10.751695347297|-10.979661359244|-11.136845789412|-11.153161907703|10.067170218209|10.067170218209|10.067170218209|10.067170218209|10.067170218209|10.067170218209|10.067170218209|9.41018902326|9.0729496217115|9.0729496217115|8.9808582584892|8.9808582584892|8.9808582584892|8.9808582584892|8.9808582584892|8.9808582584892|8.9808582584892|8.9808582584892|8.7015092417967|8.4400103407184|8.3783450476637|8.2037163699458|8.1857960450196|8.1203287693686|8.1170907704747|8.1170907704747|8.1170907704747|8.1170907704747|8.0912119777905|8.0220702414731|8.0220702414731|8.0220702414731|8.0220702414731|8.0220702414731|8.0220702414731|||||||8.0220702414731|8.0220702414731|8.0220702414731|8.0220702414731|8.0220702414731|-9.4260277963253|-9.4260277963253|-9.4260277963253|-9.4260277963253|-9.4260277963253|-9.4260277963253|-9.7044749498998|-9.9583060212307|-9.9653400786908|-10.01371080436|-10.179678885558|-10.479875278869|-10.479875278869||-10.479875278869|-10.585416317426|-10.650205182984|-10.650205182984|-10.755783610824|-10.846425962981|-10.971942212923|9.6337909970972|9.6337909970972|9.6337909970972|9.6337909970972|9.6337909970972|9.6337909970972|9.6337909970972|9.5043715707429|9.5043715707429|9.2642241814693|9.2642241814693|9.2642241814693|9.2642241814693|9.2642241814693|9.1785820699357|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.7383380097247|8.7383380097247|8.5820420232191|8.3928248050891|8.3231391512776|8.2449863383094|8.2449863383094|8.2388735820761|-8.9907154051434|-8.9907154051434|-8.9907154051434|-8.9907154051434|-9.0235728122538|-9.1327065378322|-9.1327065378322|-9.1327065378322|-9.1327065378322|-9.1518967317093|-9.1754403827973|-9.3738228213332|8.2484532467843|8.2484532467843|8.2484532467843|8.2484532467843|8.2484532467843||||||7.7866151721743|7.5779054332074|6.8848948664463|-7.4021093482105|-7.4021093482105|-7.4021093482105|-7.4021093482105|-7.4021093482105|-7.4021093482105|||6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|-7.7536212850798|-7.7536212850798|-7.7536212850798|-7.7536212850798|-7.7909512933079|-7.7909512933079|-7.7909512933079
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3618657140595|4.3618657140595|4.3026287322422|4.2640318876262|4.2374898120942|4.2374898120942|4.2374898120942|4.2374898120942|4.2374898120942|4.2374898120942|4.2122110443184|4.2019012324091|4.1793347853286|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318||-4.3666664356992|-4.3757404215915|-4.3847605738107|-4.3847605738107|-4.3847605738107|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389||||-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4580397301297||4.2933836489387|4.2933836489387|4.2933836489387|4.2933836489387|4.2933836489387|4.2933836489387|4.2482370942825|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4858599728641|-4.5141484377189|-4.5141484377189|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|||||||-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5206812267118|-4.5512731110379|-4.5512731110379|-4.5736370125661|-4.6265270875866|-4.6265270875866|-4.6533635376752|-4.7309593888191||-4.8438438808551|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.4228464402086|4.2870515228782|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1856891704765|4.1435436488486|4.1406042047448|4.0156710355488|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5978349593056|-4.6264830592354|-4.6816480957888|-4.7146088904167|-4.7444554751333|-4.7444554751333|-4.7466169667703|-4.766796596896|-4.7725519957933|-4.8361686669889|-4.9307430544499|4.2563965277535||||||4.1032183122483|3.8724649429153|3.7410720056771|3.7184133338132|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|||3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6089760804223|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||17.530299881103|17.530299881103|17.420333362291|17.211647228779|17.211647228779|17.100718926922|16.848021135877|16.830578709256|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664||16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.161270875903|16.040257271628|16.040257271628|16.040257271628|16.040257271628|16.040257271628|15.799174742015|15.716305684283|15.471752987605||||15.471752987605|15.471752987605|15.471752987605|15.471752987605|14.925281641993|14.754757163826|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-16.085568570697|-16.818965911428||15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.889885954154|15.759318091353|15.742429659053|15.742429659053|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|||||||-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.671507450745|-16.925441626175|-16.925441626175|-16.936038833911|-16.936038833911|-17.350043091569|-17.589578915277||-17.589578915277|-17.589578915277|-17.589578915277|-17.589578915277|-17.625088692417|-17.758431064542|-17.910089611214|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|16.193969989113|15.952188677581|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.514419639824|15.199910999137|14.941012250933|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086||||||13.912961439349|13.16884639976|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|||12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1190249876322|-8.1190249876322|-8.1190249876322|-8.1631250422626|-8.1631250422626|-8.1631250422626|-8.1631250422626|-8.172916708327|-8.2342796800762|-8.2342796800762|-8.4453110692932|-8.6503453252529|7.5773677726981|7.5773677726981|7.5773677726981|7.5773677726981|7.5773677726981|7.5773677726981|7.5676146373333|7.5676146373333|7.5519928295893|7.5519928295893|7.2816596383831|7.2169251936185||7.2169251936185|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.0462252848138|7.0462252848138|6.9801957150312|6.9801957150312|6.9801957150312|6.9801957150312|6.9801957150312|6.9357727655671|6.8758584800586|6.7620880212986||||6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.4934312333226|-7.3011024539036|-7.3011024539036|-7.3011024539036|-7.4779013788524||-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.5443349321487|-7.7092610420787|-7.8762083304876|-7.8762083304876|-7.8762083304876|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-8.0206418246094|-8.103491064582|-8.2311014827465|-8.3228903011453|-8.4609894968815|-8.6322103316858|-8.6939977076393|-8.6939977076393|-8.6939977076393|-8.6939977076393|-8.6939977076393|-8.9505530625297|||||||-9.0283920002992|-9.1893245327268|-9.345916230126|-9.468240400866|-9.8797114653889|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166||8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|8.371295608166|7.8919950205784|7.520955713483|7.520955713483|7.520955713483|7.520955713483|7.520955713483|6.8116169327855|6.4581644670789|6.4581644670789|6.4581644670789|6.4581644670789|6.404646666026|6.404646666026|6.404646666026|6.404646666026|6.2712741507158|6.1736378551705|6.1580132924171|6.1580132924171|6.1580132924171|6.1580132924171|6.1580132924171|5.7327923468585|5.2736582680803|5.0879537180907|5.0410598467728|5.0367378030976|5.0367378030976|5.0367378030976|5.0367378030976|5.0367378030976|5.0367378030976|5.0213755540009|4.8193059952122|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059||||||4.6181239138937|4.4112488970598|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|||4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.298304901524|-29.562663068601|-29.562663068601|-29.562663068601|-29.59906926666|-29.665077162167|-29.817308055451|-29.989024481156|-29.989024481156|-29.989024481156|-29.989024481156|-29.989024481156|-30.188360674491|-30.407067174503|-30.456741406729|-30.513438536538|-30.513438536538|-30.513438536538|-30.682078225955|-30.682078225955|-30.682078225955|29.231849881505|29.231849881505|29.231849881505|29.231849881505|29.231849881505|29.231849881505|29.231849881505|28.922612212868|28.875861113906|28.875861113906|28.875861113906|28.705401148664|28.594889656556|28.453765992602|28.207365164885||28.207365164885|27.942628791739|27.767920629636|27.690008749708|27.690008749708|27.690008749708|27.677295855221|27.677295855221|27.318105781008|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106||||-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.808677152556||-30.866864155577|-30.90429279412|-31.001720241131|29.007147360483|29.007147360483|29.007147360483|29.007147360483|28.669051541928|28.423618800959|28.423618800959|28.423618800959|28.423618800959|28.423618800959|28.423618800959|28.355918245662|28.355918245662|28.355918245662|27.971020518793|27.524466738716|-29.516925708694|-29.516925708694|-29.516925708694|-29.516925708694|-29.516925708694|-29.516925708694|-29.516925708694|-29.516925708694|-29.516925708694|-29.673805546145|-29.812561696746|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|28.125783320809|||||||28.125783320809|-29.917445638769|-29.917445638769|-29.917445638769|-29.917445638769|-29.917445638769|-29.917445638769|-29.917445638769|-29.917445638769|-29.917445638769|-29.917445638769|-30.154939416375|-30.512709038485|-30.676900326134|-30.952110117145|-31.040835741177|-31.040835741177|-31.040835741177||-31.040835741177|-31.040835741177|-31.040835741177|-31.1103727321|-31.385970537328|-31.451077929761|-31.626949241164|-31.626949241164|-31.821054169869|-32.662281775183|-33.150763798499|-33.150763798499|-33.150763798499|-33.150763798499|-33.150763798499|-33.48156122605|-33.48156122605|-33.555067744961|-33.854519330915|-34.437798989543|-34.69185023044|-34.69185023044|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-35.007595041272|-35.007595041272|-35.007595041272|-35.152881598999|-35.454736839387|-35.454736839387|-35.454736839387|-35.454736839387|-35.454736839387|-35.454736839387|-35.571374189692|-35.824286312658|-35.824286312658|-35.824286312658|-35.824286312658|-35.989760446105|-36.499179256794|-37.660753661656|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652||||||31.990476900944|30.074972265969|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|||-33.070337569739|-33.764676526772|-33.764676526772|-34.23297326166|-34.425526164181|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.531388869154|-35.531388869154|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||-8.9973911551669|-9.0493234824289|-9.1948038418149|8.5531552383314|8.5531552383314|8.5531552383314|8.5531552383314|8.5531552383314|8.5531552383314|8.3523946944222|-8.5678948094067|-8.5793275490532|-8.6286976221678|-8.7052192029553|-8.7824658615939|-8.8049621828786|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8418773531355|-8.8748633993376|-9.018737224816|-9.1713744844317|-9.2038574470561|-9.2038574470561|-9.3559528206764|-9.3938362703256|-9.4053735849517|-9.4465894217869|-9.4465894217869|-9.4465894217869|-9.5238138476002|-9.5238138476002||8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.8537018919982|8.815223868798|8.8108045084728|8.7936720829819||||8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815||8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.4349190694825|8.3515769621548|8.1981199107564|8.1981199107564|8.1467217471557|8.1467217471557|8.1467217471557|8.1467217471557|7.9596907856682|7.8679900437173|7.8294331530263|-8.7393318965872|-8.7393318965872|-8.7393318965872|-8.7393318965872|-8.7470076347532|-8.7470076347532|-8.7470076347532|-8.7470076347532|-8.8550087373723|-8.9077871553621|-9.0392082788902|-9.0930090588946|-9.1033434517537|-9.2159374165705|-9.3577084462037|-9.3724134020219|-9.3724134020219|-9.3724134020219|||||||-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.3724134020219|-9.5012679038641|-9.5012679038641|-9.5012679038641|-9.5012679038641|-9.5012679038641|-9.5980755419861|-9.7461946376309||-9.8281152578095|-9.8281152578095|-9.8281152578095|-9.8281152578095|-9.8281152578095|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.5719398114582|8.4382663935974|8.3075178166843|8.1844645099084|8.1203270287476|8.1203270287476|8.1116728958307|8.1116728958307|8.1116728958307|8.1116728958307|8.1116728958307|7.9274142248563|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|7.8066936370507|7.8066936370507|7.8066936370507||||||7.4652152455267|7.1346837852196|6.9319552842723|6.9319552842723|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|||6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206
08230|100431|/equities/yilite|SHANGHAICOMP||14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.17751703708|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462||-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.22861788521|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516||||-15.306698147516|-15.306698147516|-15.364109004052|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.726379452823||-16.105591810631|-16.105591810631|-16.106213080538|-16.120792640197|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.23650316495|-16.23650316495|-16.252225497236|-16.381671626298|-16.381671626298|-16.381671626298|-16.381671626298|-16.381671626298|-16.42222254138|-16.42222254138|-16.42222254138|-16.42222254138|-16.42222254138|-16.586134327199|-16.586134327199|-16.586134327199|-16.586134327199|-16.586134327199|-16.586134327199|-16.586134327199|-16.586134327199|-16.586134327199|-16.779593137399|||||||-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-16.830115371229|-17.09012832165|-17.271083878884|-17.271083878884|-17.272943672587|-17.272943672587|-17.984381871145|-18.256534051808||17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.196798304979|17.058207923326|17.058207923326|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.313219608777|-18.500867535035|-18.500867535035|-18.500867535035|-18.500867535035|-18.500867535035|-18.597632489116|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.852422195056|-19.055026072753|-19.055026072753|-19.405029635178|-20.070588805661|-20.816209292396|17.199211465006||||||16.460235236623|15.339705386138|13.923561535915|13.801179526735|13.451310606454|-14.743170177116|-14.743170177116|-14.743170177116|-14.743170177116|||-15.07185561036|-15.322061558288|-15.331179958495|-15.422977612982|-15.45775294146|-15.782561960658|-15.782561960658|-15.782561960658|-15.857846673816|-15.860207623537|-15.860207623537|-15.860207623537|-15.908008754579|-16.043898569575|-16.281602743515|-16.281602743515|-16.571780764669|-16.794756610757|-17.004174187852|-17.10298415807|-17.10298415807
08231|100886|/equities/xj-youhao|SHANGHAICOMP||6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.2732096542707|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.1612566483646|6.1558406896756|6.1037120098721|6.0285686381273|5.9611875357024|5.9608486863556|5.9608486863556|5.9259431066979|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507||5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643||||5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.5899636375932|5.5271391081291|5.5271391081291|5.5271391081291|5.5271391081291|5.5271391081291|5.5271391081291|-6.6946473811321|-6.6946473811321|-6.6946473811321|-6.6946473811321||-6.6946473811321|-6.6946473811321|-6.7586386378229|-6.7586386378229|-6.8779317996701|-7.0523231232853|-7.0523231232853|-7.1209149321683|-7.3182386249048|-7.4535984827128|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.5905417678164|-7.5905417678164|-7.7650461458947|-7.8161064106478|-7.8161064106478|-7.9628959715646|-8.039328687752|-8.2570321221756|-8.2791752898163|-8.2791752898163|-8.6134641729027|-8.6134641729027|-8.6134641729027|-8.6427377420697|-8.8402643157413|||||||-9.3747380523075|-9.7335979439804|-10.280664388558|-10.620396700053|-10.620396700053|-10.620396700053|-10.620396700053|-10.620396700053|-10.620396700053|-10.620396700053|-10.620396700053|-10.696044711132|7.711487540464|7.711487540464|7.711487540464|7.711487540464|7.711487540464|7.711487540464||6.5760971273099|-8.9318192862538|-8.9318192862538|-8.9318192862538|-8.9318192862538|-8.9318192862538|-8.9318192862538|-9.1786882240538|-9.7629870131021|-10.455540943411|8.8869865790963|8.8869865790963|7.4872072422902|6.9407858544368|6.3280954022957|6.0062169388216|5.351894740054|5.351894740054|5.351894740054|5.351894740054|5.351894740054|5.1693271837731|5.0453636869347|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098||||||4.8158394277733|4.8158394277733|4.4281548063668|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|||4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|3.9727166670446|3.9727166670446|3.9727166670446
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||4.0046701414047|4.0046701414047|4.0046701414047|3.9789095794139|3.9789095794139|3.9789095794139|3.8714937676836|3.8714937676836|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8128322628425|3.8128322628425|3.7781472766054|3.7307190192686|3.7113544028055|3.6259495065225|3.4954993642716|3.3411103528239|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6804132764466|-3.7521258664272|-3.7979176124093|-3.8260195741121|-3.8755774110626|-3.927520395316|-3.927520395316|-3.927520395316|-3.9466893816406|-3.9557659917866|-3.9630733390422|-4.0017481401862|-4.0331250801583||-4.0331250801583|-4.0331250801583|-4.0473612166002|-4.0992903418624|-4.1503224976949|-4.1953583567333|-4.2131759556346|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562||||-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.3150163064177|-4.4966847907366||-4.5993647364344|-4.5993647364344|-4.5993647364344|-4.5993647364344|4.153508558365|4.153508558365|4.153508558365|4.153508558365|4.153508558365|4.153508558365|4.1207358761487|4.1207358761487|4.1207358761487|4.1207358761487|4.0774844403463|4.0459251662446|4.0459251662446|4.0459251662446|4.0308952798021|4.0308952798021|3.9358992912331|3.9358992912331|3.9358992912331|3.894887908516|3.8893197733138|3.8131327847611|3.5012588743778|3.4872524804018|3.4872524804018|3.4872524804018|3.4872524804018|3.4872524804018|3.4458361672188|3.4220783933931|3.4220783933931|3.4220783933931|3.4220783933931|3.4220783933931|3.4220783933931|3.3834203862408|3.305467131321|3.2777411171511|||||||3.2747123979546|3.1916200374763|3.1916200374763|3.1916200374763|3.1916200374763|3.1262443435634|-3.4794558291187|-3.4794558291187|-3.4794558291187|-3.4794558291187|-3.4794558291187|-3.5455064911037|-3.5872294260825|-3.6346993527772|-3.6891105000577|-3.693362070476|-3.693362070476|-3.693362070476||-3.693362070476|-3.7687355162424|-3.8166488587761|-3.8166488587761|-3.8607209457185|-3.8969121656182|-3.9610134982801|-4.0527928563993|-4.1036586466807|3.6817483750402|3.6817483750402|3.6817483750402|3.6817483750402|3.6817483750402|3.6817483750402|3.6817483750402|3.6502759155763|3.598640037591|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5070098256351|3.4194552738668|3.3954031787296|3.3954031787296|3.3954031787296|3.3954031787296|3.3954031787296|3.3954031787296|3.3165591913219|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195||||||3.1185658073609|2.9311841964926|2.7824495972191|2.7824495972191|2.4971662959561|-2.8687042040842|-2.8785601637117|-2.8815557232305|-2.8815557232305|||-2.9095133001918|-2.9095133001918|-2.9372369906764|-2.9952632874759|-3.0708481703105|-3.1692757114108|-3.1881181821332|-3.1881181821332|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.2052122504069|-3.234680271872|-3.2457558719407|-3.2975066202758|-3.3155628330044
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.433660385449|13.433660385449|13.433660385449|13.365814894609|13.365814894609|13.289794518078|13.289477574047|13.289477574047|13.289477574047|13.289477574047|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.474541291312|12.26060131823|12.239284518155|12.239284518155||12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.220315830346|12.17535129348|12.066304505001|12.066304505001|12.066304505001|11.941449655571|11.8432776282|11.673641768844|-12.987321784557|-12.987321784557||||-12.987321784557|-12.987321784557|-12.987321784557|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.22357376861|-13.771192961793||-14.192436516131|-14.263322408751|-14.263322408751|-14.263322408751|-14.57091305847|-14.589647891195|-14.589647891195|-14.589647891195|-15.0351647029|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.491087080194|13.491087080194|13.491087080194|13.306763676751|13.25263960097|13.25263960097|13.25263960097|13.25263960097|13.247386622627|13.247386622627|13.247386622627|13.098207023629|12.974118739244|12.857909606426|12.766566460363|-14.33029144012|-14.33029144012|-14.33029144012|-14.33029144012|-14.33029144012|-14.33029144012|-14.33029144012|-14.33029144012|-14.33029144012|||||||-14.388101235618|-14.493446287833|-15.001606819058|-15.053451932166|-15.05803876606|-15.05803876606|-15.05803876606|-15.05803876606|-15.05803876606|-15.05803876606|-15.05803876606|-15.366153883574|-15.515056075035|-15.515056075035|-15.515056075035|-15.515056075035|-15.515056075035|-15.552840062179||-15.627044594065|-16.197827881989|-16.554808531003|-16.579231696876|-16.902479919628|-17.539421912515|-18.106579644243|-18.807866262904|-19.185962226117|-19.89162479741|15.584783432137|15.584783432137|15.133622878436|15.133622878436|14.792358656331|13.614842807368||||||12.249270668839|12.249270668839|12.249270668839|12.169346739744|12.169346739744|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|11.992137780735|11.992137780735|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963||||||11.182397799022|10.973006723956|10.973006723956|10.973006723956|10.973006723956|10.973006723956|10.973006723956|10.607229655138|10.559531185061|||10.559531185061|10.559531185061|10.559531185061|10.559531185061|10.49281617966|10.49281617966|10.419240282273|10.332489223719|10.246099281576|-11.964493721074|-11.964493721074|-11.964493721074|-11.989992637707|-12.171659014041|-12.239085005898|-12.239085005898|-12.570093842765|-12.604548847698|-12.79727656314|-12.929751893648|-13.069724158853
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||-20.713092875288|-20.807880374907|-21.065978974234|-21.336087617754|19.518002266255|19.518002266255|19.518002266255|19.518002266255|19.518002266255|18.287780278885|-19.608243135154|-19.608243135154|-19.608243135154|-19.608243135154|-19.608243135154|-19.608243135154|-19.814713746905|-20.129210454937|-20.129210454937|-20.129210454937|-20.354123202425|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.696835387255|-20.97092815296|-21.259363660725|-21.638738642702|-21.968597741667|-23.09955262668|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297||19.917829466297|19.917829466297|19.917829466297|19.267258303197|19.267258303197|17.425843071973|-21.242169327163|-21.242169327163|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031||||-21.27429929031|-21.27429929031|-21.542554593231|-22.185616625841|-22.788489338577|-22.788489338577|-22.788489338577|-22.788489338577|-22.788489338577|-22.788489338577|-23.026042243322|-23.026042243322|-23.026042243322|-23.026042243322|-23.026042243322|-23.026042243322|-24.289490987283|-25.741101584415||-28.133446624522|21.298207729435|21.298207729435|21.298207729435|19.473008545876|19.158393583834|19.158393583834|19.158393583834|18.262398520296|18.262398520296|17.610444165143|15.65493763914|-16.087077219878|-16.087077219878|-16.087077219878|-16.087077219878|-16.087077219878|-16.087077219878|-16.267132091417|-16.267132091417|-16.323619960137|-16.323619960137|-16.3679114165|-17.411012312007|15.600107974682|15.600107974682|13.80900861916|12.823343406088|11.95863337032|11.95863337032|11.917926094179|11.653251512453|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|||||||-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-12.824293229307|-13.249770479429|-13.725300979866||-14.084223270696|-14.292045559312|-14.292045559312|-14.292045559312|-14.292045559312|-14.593939743467|-14.927503017334|12.545288513889|12.545288513889|12.545288513889|12.545288513889|12.545288513889|12.545288513889|12.545288513889|12.53976552193|12.53976552193|12.53976552193|12.53976552193|12.53976552193|12.53976552193|12.075096386024|12.075096386024|12.075096386024|12.075096386024|12.075096386024|12.075096386024|12.075096386024|12.075096386024|11.189551319622|10.847419863837|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.450136276502|-12.450136276502|-12.586818426206|10.769570455201|10.769570455201|10.769570455201||||||10.135078016528|9.6200867931144|9.2715632354685|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|||-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.596680875616|-10.645200566006|-10.67577873728|-10.856976260315|-11.054973855692
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.3506502494998|6.2279445182159|6.2060495229644|6.1224687182956|6.1224687182956|6.0377215263193|6.0377215263193|6.0377215263193|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.3275207000569|-6.3752278929451|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301||6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|5.9775375530769|5.9775375530769|5.9478195426254|5.9092440337371|5.8897155093298|5.860795052752|5.8158578469247|5.8158578469247|5.7982814078824|5.7982814078824|5.7915203577815|5.7915203577815|5.7866891762215||||-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.1854949644061|-6.4161055806447||6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|5.9678185223226|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|||||||-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.3812720446085|-6.4458578591319|-6.477448074502|-6.477448074502|-6.477448074502|-6.477448074502|-6.4871645685504||-6.5790715478603|-6.620681332128|-6.620681332128|-6.620681332128|-6.658001591856|-6.658001591856|-6.6796044053129|6.2027522197254|6.2027522197254|6.2027522197254|6.2027522197254|6.2027522197254|6.2027522197254|6.2027522197254|6.1563916063847|6.1376571761836|6.077396669572|6.050293077829|6.050293077829|6.050293077829|6.050293077829|6.0358811106975|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.5111054909492|-6.6354387145308|-6.6354387145308|-6.7777097336746|6.0062967642539|6.0062967642539|6.0062967642539||||||5.6786628679428|5.4096254988945|5.2301396180564|5.2251549351408|-5.4919812730566|-5.4919812730566|-5.4919812730566|-5.4919812730566|-5.4919812730566|||-5.5522014357001|-5.6091126840811|-5.6134588101948|-5.6910652429357|-5.7450725536098|-5.8045250818188|-5.8361389819179|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.8898829192702|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3234497429535|2.3234497429535|2.2982774444868|2.2669749467958|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.1820742572738|2.15674911223|2.0980544695385|2.0605893248894|2.0605893248894|2.0605893248894|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784||1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.976990539416|1.9655450257817|1.9524629436352|1.9524629436352|1.9332921463492|1.9203254848228|1.9203254848228|1.9203254848228|1.9203254848228|1.9003615146992|-2.1470398522769||||-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.2483776054288||2.0353881271825|2.0353881271825|2.0353881271825|2.0353881271825|2.0353881271825|2.0353881271825|2.0344421843706|2.0344421843706|2.0344421843706|2.0344421843706|2.0344421843706|2.0344421843706|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2257756425849|-2.2257756425849|-2.2508618250943|-2.2737353659843|-2.3041504066492|-2.3385005705119|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|||||||-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.3471436715439|-2.4373819272071|-2.4537576349079|-2.4575084350175|-2.4670621680061|-2.4670621680061|-2.4670621680061|-2.51939195096||-2.51939195096|-2.51939195096|-2.51939195096|-2.51939195096|-2.51939195096|-2.6243243714119|-2.7181382598639|-2.7984869548746|2.439754426556|2.439754426556|2.439754426556|2.439754426556|2.439754426556|2.439754426556|2.439754426556|2.439754426556|2.439754426556|2.2447271215443|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.0950540455798|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|1.9648737858918|-2.3946280283742|-2.3946280283742|-2.3946280283742|-2.3946280283742|-2.3946280283742|-2.4023645104095|-2.4437383480784|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753||||||1.8438266895794|1.748696409175|1.6824404978192|1.6001059318439|1.6001059318439|1.6001059318439|1.6001059318439|1.5562288457437|1.4335876167134|||1.4195225939347|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.6064521031732|-1.6288356270122|-1.6564840437888|-1.6648133478551|-1.6648133478551
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||43.679552987241|43.679552987241|39.054502013683|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|34.711997839504|34.711997839504|34.356107337269|34.274008864598|34.019453175019|33.597171288013|32.80019132879|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388||-35.201297856388|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|31.697729286282|31.697729286282|31.589143524268|30.841271040283|30.500301172825||||-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.157650394345|-34.287381070672|-34.287381070672|-34.287381070672|-34.287381070672|-34.287381070672|-34.287381070672|-34.59486780544|-36.199297803198||-37.710887160074|-38.015786741706|-38.015786741706|-38.213069466569|-38.213069466569|-38.503409628314|-38.723235293938|-39.4308168322|-39.819794750893|-40.766438484946|-41.486045202458|-42.512270751754|-43.304485262018|-43.304485262018|-43.304485262018|-43.304485262018|-43.408008031617|-43.408008031617|-43.72810343921|-43.72810343921|-43.72810343921|-43.72810343921|-43.72810343921|-43.72810343921|-46.28233802782|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|36.669219165781|||||||36.669219165781|31.685797962589|28.78366553457|27.2918503778|-30.783302922333|-30.783302922333|-30.783302922333|-30.783302922333|-30.783302922333|-30.783302922333|-30.783302922333|-31.958606725087|-31.958606725087|-31.958606725087|-31.958606725087|-31.958606725087|-32.203452115975|28.17335906773||28.17335906773|28.17335906773|28.15706428719|27.572848470481|27.488825995578|27.488825995578|27.383427487055|27.383427487055|26.550475078864|-30.193732948897|-30.193732948897|-30.351893496364|-30.351893496364|-30.426549037131|-30.581721288002|-30.62607588743|-30.62607588743|-30.71508518827|-30.952316778369|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|26.24475585657|25.617723802942|25.617723802942|25.21580405171|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.687103681662|-29.203770790692|-29.203770790692|-29.746412235493|26.388336633956|26.388336633956|26.388336633956||||||24.131485170033|22.73553932365|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|||-24.292823918535|-24.309175433485|-24.309175433485|-24.309175433485|-24.309175433485|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.664943538736|-24.996604957659|-25.406227790072|-25.746919431901|-26.063798682133
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.576553358494|17.040615414976|16.935683514673|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.914891748189|-18.046546755631|-18.088761154025|-18.088761154025|-18.146957096357|-18.263285196378|-18.463094433761|-18.659549404753|-18.711722984991|-18.743298884627|-18.743298884627|-18.756233393406|-18.756233393406|-18.809704978439||-19.101893538868|-19.107274903731|-19.107274903731|-19.107274903731|-19.265860546382|-19.493179626765|-19.622976748482|-19.724974173457|-19.879970782499|-20.071079088031|-20.228976912828|-20.306640514104|-20.760156508252|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405||||-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-21.244685223407|-21.25242842867|-21.2566334742|-21.2566334742|-21.2566334742|-21.2566334742|-21.2566334742|-21.871815365519|-22.928127997414||20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|19.399612410222|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|17.87410425798|17.532489493276|17.532489493276|17.532489493276|17.193877329192|16.730785947519|16.730785947519|16.730785947519|16.730785947519|16.730785947519|16.730785947519|16.628095420949|16.426218016007|16.273018924239|16.08194746138|16.08194746138|||||||16.08194746138|16.08194746138|16.08194746138|16.08194746138|16.08194746138|15.884386318275|15.571711043454|-17.116420263577|-17.116420263577|-17.116420263577|-17.116420263577|-17.116420263577|-17.116420263577|-17.117688490868|-17.403542229335|-17.423936628412|16.223876026815|16.223876026815||16.223876026815|16.223876026815|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|16.212810881421|15.954789143453|15.92714708927|15.92714708927|15.774051651719|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.727483719568|15.727483719568|15.724362831033|15.724362831033|15.659292517676|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.6717962642|-17.765329455831|-18.071803700715|-18.071803700715|-18.071803700715|16.408375479171||||||15.388195383758|14.439106001027|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|||14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.315919638194|14.228799078771|14.199221423277|14.081357111543|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.353679112926|12.012420950483|-12.723492403886|-12.723492403886|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.814966063736|-12.907740227644|-12.927086549856|-12.927086549856|-12.971621118425|-12.971621118425|-12.971621118425|-12.980134472183|-13.196260647566|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468||12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.263292024987|12.263292024987|12.263292024987|12.263292024987|12.263292024987|12.06199068323|-12.895242333353|-12.895242333353|-12.895242333353|-12.895242333353|-12.895242333353|-12.895242333353||||-12.895242333353|-12.947150889665|-12.947150889665|-13.046278255549|-13.15086504416|-13.215406221331|-13.353783971933|-13.436427150466|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391||13.170313302732|13.170313302732|13.170313302732|13.170313302732|13.170313302732|13.170313302732|13.15701473207|13.071682802513|12.950753415073|12.950753415073|12.950753415073|12.950753415073|12.950753415073|12.950753415073|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.798245427009|-13.85878450462|-13.85878450462|-13.85878450462|-13.85878450462|-13.90703639421|-13.90703639421|-13.90703639421|-13.90703639421|-13.90703639421|||||||-13.90703639421|-13.90703639421|-13.90703639421|-13.90703639421|-13.976284403496|-13.976284403496|-13.976284403496|-13.976284403496|-13.976284403496|-13.976284403496|-13.976284403496|-14.194760157988|-14.310844291499|-14.536493633909|-14.673882430045|-14.678202886546|-14.756005836416|-14.756005836416||-14.756005836416|-14.756005836416|-14.756005836416|-14.756005836416|-14.756005836416|-14.756005836416|-14.886673054086|-15.059636894185|-15.271818972648|-15.520354113116|-15.533171637339|-15.60185737906|-15.60363221525|-15.60363221525|-15.60363221525|-15.60363221525|-15.60363221525|-15.60363221525|-15.60363221525|-15.60363221525|-15.60363221525|-15.60363221525|-15.666257809255|-15.736120946434|-15.736120946434|-15.864578413993|-16.072864929868|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425||||||14.611666808438|13.842963468048|13.435078822798|13.435078822798|12.918420751036|-14.136098740325|-14.136098740325|-14.136098740325|-14.136098740325|||-14.136098740325|-14.136098740325|-14.136098740325|-14.43010989585|-14.906788946947|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.195038523301|-15.215598386774|-15.215664698293|-15.490945660351|-15.490945660351|-15.490945660351
08243|942814|/equities/syp-glass|SHANGHAICOMP||6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0513910342692|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.5427007267786|5.4752232045943|5.3824704191214||5.2799672044126|5.238296711534|5.1874652851875|5.1874652851875|5.1505743325561|5.1505743325561|5.1300826934542|5.1234251291185|5.073805706438|5.0414508103624|4.9607239614763|4.9607239614763|4.9607239614763|4.9607239614763|4.9607239614763|4.9607239614763|4.9574710142654|4.9260788771888|4.8239762091394||||-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.522399179097||-5.6304350565684|-5.6304350565684|-5.6304350565684|-5.6304350565684|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|||||||-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.8220001638633|-5.8220001638633|-5.8220001638633|-5.8220001638633|-5.8220001638633|-5.9950004618148|-6.1033338485801||-6.1992598042051|-6.2188130284587|-6.2188130284587|-6.2188130284587|-6.3203477225083|-6.4514974842886|-6.6566638958034|5.6737882608938|5.6737882608938|5.6737882608938|5.6737882608938|5.6737882608938|5.6737882608938|5.4342091872479|5.2131208259419|5.2131208259419|5.2131208259419|5.2131208259419|5.2131208259419|5.2131208259419|5.2131208259419|5.0981784232698|5.0981784232698|5.0981784232698|5.0981784232698|5.0981784232698|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.036886612394|5.0014357337607|5.0014357337607|5.0014357337607|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229||||||4.6165309612694|4.384478854332|4.2740477740441|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|||-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.6696736667817|4.253887077158|4.253887077158|4.253887077158|4.253887077158
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||0.32581707521129|0.32581707521129|0.32581707521129|0.32572372425795|0.32572372425795|0.32572372425795|0.32380414030289|0.3201712455058|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31279430758992|0.30849366631816|0.30643740789438|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30334108911033|0.29971231676997||0.29701368353831|0.29623726690782|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147||||-0.31432611411147|-0.31432611411147|-0.316306770569|-0.31750752774203|-0.31918214791748|-0.31918214791748|-0.32236904826135|-0.3226840070659|-0.3226840070659|-0.32453778129751|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32949951513076|-0.33672166945166||-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34385943407831|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.35017234877242|-0.35107375782427|-0.35107375782427|-0.35107375782427|-0.35107375782427|-0.35107375782427|-0.35107375782427|-0.35208196056879|-0.35570217352219|-0.35639129558214|-0.3571744321306|-0.3571744321306|-0.36158269296305|-0.36724478955363|-0.36724478955363|-0.36724478955363|-0.36724478955363|-0.36724478955363|-0.37616088550724|-0.37769729115596|-0.37769729115596|-0.37769729115596|-0.37769729115596|-0.37769729115596|-0.37769729115596|-0.37769729115596|||||||-0.37769729115596|-0.37769729115596|-0.37769729115596|-0.37769729115596|-0.37819793427746|-0.37819793427746|-0.37819793427746|-0.37819793427746|-0.37819793427746|-0.37819793427746|-0.37819793427746|-0.38063200570641|-0.38063200570641|-0.38063200570641|-0.38063200570641|-0.38063200570641|-0.38181333086555|-0.39095924454337||-0.39717693579865|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.36165401102003|0.35667112868028|0.34746792527256|0.34501990413465|0.33818880094199|0.33679551691601|0.33679551691601|0.33679551691601|0.33679551691601|0.32871724235558|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32539153683493|0.31743505087505|0.31538950518696|0.31538950518696|0.31538950518696|0.31538950518696|0.31035256307351|0.31035256307351|0.31035256307351|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959||||||0.29604633027514|0.28260703577157|0.26894080085219|0.26894080085219|0.25993422548706|0.25961013905715|0.25961013905715|0.25893478544503|0.25893478544503|||0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25674387232716|0.25674387232716|0.25674387232716|0.25599319754105|0.25577020941025|0.25572784859369|0.25572784859369|0.25572784859369|0.25572784859369|0.25572784859369
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.640439355206|19.640439355206|17.52215442374|17.177394122047|17.139189907262|17.139189907262|16.706322665953|16.250358577066|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.445247142555|-18.843206603147|-18.843206603147|-19.240228554515|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671||17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|16.50525854531|16.131399561996|16.037110251447|15.804566721409|15.598548314167|15.598548314167|15.598548314167|15.540799420057|15.540799420057|15.337556407384|-16.846718911773|-16.846718911773||||-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.971354357011|-17.472229049004||15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.405488811433|15.036216166576|15.036216166576|15.036216166576|15.036216166576|15.036216166576|14.94218149666|14.94218149666|14.910757282089|14.825487555086|14.825487555086|14.825487555086|14.825487555086|14.825487555086|14.825487555086|14.825487555086|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|14.158579576875|13.99913525732|13.99913525732|||||||13.99913525732|13.904815451047|13.904815451047|13.904815451047|13.904815451047|13.904815451047|13.736461868707|-15.539364118738|-15.539364118738|-15.539364118738|-15.539364118738|-15.78469069114|-15.78469069114|-15.78469069114|-15.78469069114|-15.78469069114|-15.946878884795|-16.317643137511||14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.595091534952|14.57454628558|14.473384746921|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-16.001490170042|-16.116100212248|-16.336778318785|14.183850826847|14.183850826847|14.183850826847||||||13.698723013784|13.029691678049|12.470768802433|12.44918735057|12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.195766579685|||12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.194740652571|12.192010045251|-13.217565401116|-13.217565401116|-13.217565401116|-13.217565401116|-13.217565401116|-13.258961845017|-13.344890501|-13.344890501|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5180662236747|2.5180662236747|2.5017402395205|2.481378037024|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4789167620359|2.4642213934659|2.4642213934659|2.4642213934659|2.4642213934659|2.4024683362906|2.3636028406876|2.3636028406876|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283||2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3445432450936|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032||||-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.6687065066712|-2.6687065066712||2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.3812918122727|2.3812918122727|2.3812918122727|2.3675207424701|2.3675207424701|2.3594674852756|2.3408058462685|2.3408058462685|2.3408058462685|2.3129084431764|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5238441317642|-2.5456528016934|-2.5456528016934|-2.5456528016934|-2.5456528016934|-2.5456528016934|-2.5456528016934|-2.5456528016934|-2.5456528016934|-2.5456528016934|-2.5456528016934|||||||-2.5456528016934|-2.5456528016934|-2.5688923122717|-2.5688923122717|-2.6052000267625|-2.6052000267625|-2.6052000267625|-2.6052000267625|-2.6052000267625|-2.6052000267625|-2.6052000267625|-2.6541112510496|-2.6751235423412|-2.6933105808344|-2.6933105808344|-2.6933105808344|-2.7336784581174|-2.7640871714475||-2.8045412910119|-2.8517125328531|-2.8802006298807|-2.8802006298807|-2.9046673834883|-2.9296304451716|-3.0418116634966|2.5988527841214|2.5988527841214|2.5988527841214|2.5988527841214|2.5988527841214|2.5988527841214|2.5988527841214|2.5988527841214|2.5988527841214|2.5988527841214|2.5598365142218|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.4548797664613|2.4220885764195|2.4196159384676|2.4196159384676|2.4196159384676|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.7242336297737|-2.7824818320524|2.4110468694886|2.4110468694886|2.4110468694886|2.4110468694886|2.4110468694886||||||2.3094965560922|2.1511072962029|2.078959612756|2.078959612756|2.0343994748913|-2.1787476083435|-2.1787476083435|-2.1787476083435|-2.1787476083435|||-2.1807032279568|-2.1807032279568|-2.1807032279568|-2.1807813834699|-2.1930904334952|-2.2156560361572|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208
08247|102963|/equities/yibin-paper|SHANGHAICOMP||-28.382433440943|-28.39214804731|-28.949609153383|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|24.485603478672|23.686424200331|-29.015337880864|-29.015337880864|-29.015337880864|-29.015337880864|-29.065664507742|-29.065664507742|-29.404071412478|-29.714523723826|-29.725582576576|-29.732314084176|-30.473126382964|-30.950696807589|-31.916329442887|-32.158698677386|-32.88966456979|-33.754627774484|-34.532363863264|-35.166515212892|-35.895573357342|-36.767303391296|-37.959833216721|-37.959833216721|-37.959833216721||-37.959833216721|30.576506574902|30.576506574902|30.576506574902|28.927785405354|27.078650696229|24.050167012161|23.257408274485|20.94823078455|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|19.728338290181|19.45426490674||||18.489520748183|18.489520748183|18.489520748183|18.489520748183|17.181690224591|16.413544770284|16.376716000287|15.559685555264|14.870761808604|14.637123331561|14.637123331561|14.637123331561|14.637123331561|14.637123331561|-17.560416174341|-17.560416174341|-17.560416174341|-17.560416174341||-17.560416174341|-17.560416174341|-17.560416174341|-17.560416174341|-17.922685252747|-18.047427083741|-18.136084641068|-18.136084641068|-18.361831663383|-18.361831663383|-18.659256721351|-18.824175491172|-18.97575032958|-19.089567358217|-19.089567358217|-19.186742869705|-19.543047260013|-19.58968789338|-19.58968789338|-19.802431925126|-20.045478882599|-20.166643953112|-20.343492984537|-20.679991615882|-20.88721380087|-21.219127017616|-21.58161218889|-21.58161218889|-21.58161218889|-21.58161218889|-21.58161218889|-21.58161218889|-22.296235172036|-22.306928625905|-22.557143307619|-22.731719353179|-22.731719353179|-22.731719353179|-22.731719353179|-22.731719353179|-22.731719353179|-22.731719353179|||||||-22.731719353179|-22.731719353179|-23.416911604647|-23.874346524085|-24.725384056132|-24.866845370904|-24.866845370904|-24.866845370904|-24.866845370904|-24.866845370904|-24.866845370904|-24.866845370904|-25.78795549785|-25.78795549785|-25.78795549785|-25.78795549785|-27.54939643448|-29.040996038312||-30.934438559075|24.321617358854|24.321617358854|24.321617358854|24.321617358854|24.321617358854|22.421797268844|-27.55581268005|-27.55581268005|-27.55581268005|24.38627869783|24.38627869783|21.155310389048|19.968122213689|17.852359261344|15.898176473854|13.628529383604|12.58447687037|11.520033399352|11.520033399352|11.412814926316|11.177058424059|11.177058424059|11.177058424059|11.177058424059|11.177058424059|11.177058424059|11.177058424059|-13.424899392899|-13.424899392899|-13.424899392899|-13.98766640113|11.689744629838|11.689744629838|11.689744629838|11.654160727371|11.005734272919|10.353037962341|10.032145411173|10.032145411173|10.000161495915|9.9267555403513|9.9267555403513|9.9267555403513|9.9267555403513|9.9267555403513|9.8725066900035|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.930209826888|-11.140788713497|9.6802351039848||||||9.2035944773313|8.8412162808971|8.6441286436272|8.6301429394828|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|||-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.2343383586946|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.705252228276|-25.99250312436|-26.142780681323|-26.896978373739|-26.99472754116|-26.99472754116|-27.476362997902|-27.860958848411|-28.301122660026|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612||25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121||||25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.14135620797|25.14135620797|25.14135620797|25.14135620797|25.14135620797|25.004285841124|24.801428402945|24.342142941207|23.352146867344|23.352146867344|23.352146867344||23.352146867344|23.327384687606|23.132736755747|23.132736755747|23.132736755747|22.930550357027|22.930550357027|22.930550357027|22.930550357027|22.930550357027|22.930550357027|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|-25.181065301958|-25.181065301958|-25.181065301958|-25.181065301958|-25.181065301958|-25.181065301958|-25.181065301958|||||||-25.228405136602|-25.296005720051|-25.741117047107|-25.800685616374|-25.98502831253|-25.98502831253|-25.98502831253|-26.075749670539|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711||23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.274725766711|23.228814700085|23.228814700085|23.228814700085|-25.515244908281|-25.515244908281|-25.515244908281|-25.515244908281|-25.515244908281|-25.515244908281|-25.515244908281|-25.515244908281|-25.791559049035|-25.791559049035|-25.791559049035|-25.791559049035|-25.791559049035|-25.791559049035|-25.843962400226|-25.843962400226|-26.234402887322|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.329106300708|22.329106300708|22.02900575889|22.027059983663|22.027059983663|22.027059983663|21.520013382339|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-26.147752734678|-26.841948161144|-26.851607783656|-27.777342990616|24.028666013909|24.028666013909|24.028666013909||||||21.757406016668|19.382674186848|17.349360590159|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|||-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.5244634584|-20.811625793621|-21.13546406566|-21.13546406566|-21.348849262782|-21.850387429736|19.221916901202|19.221916901202
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||-34.112093238555|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.153594110508|32.153594110508|32.153594110508|31.945751143652|31.945751143652|31.945751143652|31.945751143652||31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|30.891545532611|30.891545532611|30.704496646884|30.612773975799||||29.708638810526|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-38.467265184574||31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.17448195476|31.17448195476|30.540213765579|30.540213765579|30.540213765579|30.540213765579|30.540213765579|30.540213765579|30.540213765579|29.29023699173|24.325264659288|24.184252518362|24.184252518362|24.184252518362|23.891391085194|||||||23.573767236655|22.569742789738|21.923602226567|21.426555427177|21.426555427177|21.426555427177|21.426555427177|21.338402116572|21.338402116572|20.706052177084|-26.541359246113|-26.541359246113|-26.541359246113|-26.541359246113|-26.541359246113|-26.763177567431|-28.466863082194|22.859744963136||22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.859744963136|22.285583002205|-27.450994432071|-27.450994432071|-27.450994432071|-27.450994432071|-27.450994432071|-27.450994432071|-27.450994432071|-27.450994432071|-28.145548860341|-28.454498017397|-29.565230782798|-29.565230782798|-29.565230782798|-29.565230782798|-29.629700060212|-29.938556003927|-30.394506984683|-30.88945288761|-31.515436067792|-31.515436067792|27.245410021478|27.245410021478|27.245410021478|23.961567411086|20.612852636598|18.704835644059|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285||||||15.706865258925|14.710404868383|-17.292966293834|-17.292966293834|-17.292966293834|-17.292966293834|-17.654407474225|-17.884897096097|-17.974885683522|||-18.853761175458|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|14.603654160052|13.153209365587|13.153209365587|13.153209365587|13.153209365587|13.153209365587|13.153209365587|12.929203787786|-14.937490592468|-14.937490592468
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||11.568604229203|11.568604229203|11.568604229203|11.568604229203|11.568604229203|11.56067122167|11.488523840304|11.470581822259|11.37231302776|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445||11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374||||11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.274718483007|11.131353651722|11.050436581162|11.050436581162|11.018262692058|10.922514142553|10.822793684579|-12.574817506895|-12.574817506895|-12.574817506895||-12.639157627377|-12.639157627377|-12.650194472189|-12.650194472189|-12.991110753886|11.459306872074|11.459306872074|11.459306872074|11.459306872074|11.459306872074|11.156212351728|11.156212351728|11.156212351728|11.156212351728|10.938569040219|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.471660227173|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.392145179996|10.152383935992|-12.066501225287|-12.066501225287|-12.312778619986|||||||-12.564418332641|-12.564418332641|-12.730465589701|-12.896628153257|-12.993618571539|-12.993618571539|-12.993618571539|-12.993618571539|-12.993618571539|-12.993618571539|-12.993618571539|-13.697353879367|-14.117059751523|-14.154888495707|-14.154888495707|-14.16635606165|-14.16635606165|-14.16635606165||-14.16635606165|-14.16635606165|-14.16635606165|-14.16635606165|-14.16635606165|-14.16635606165|-14.256506944975|11.976723726753|11.976723726753|11.976723726753|11.976723726753|11.976723726753|11.821359855338|11.741510742687|11.158901075282|11.034334345833|10.966723805496|10.966723805496|10.966723805496|10.966723805496|10.966723805496|10.966723805496|10.611359682159|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.470650507339|10.470650507339|10.470650507339|10.201277972734|10.152318791445|10.152318791445|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.488132244803|-11.488132244803|-11.648620136552|-11.648620136552|-11.871244545306|10.044109562508|10.044109562508|10.044109562508||||||9.6451210749058|9.2468013511662|8.9047786644834|-9.7176396776469|-9.7176396776469|-9.7176396776469|-9.7176396776469|-9.7176396776469|-9.7176396776469|||-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.978344314384|-9.9942711912786|-10.174162504015|-10.174162504015|-10.461847063499|-10.544830000618|-10.674810846889|-10.813678697572|-10.965753983377
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.40856642698|-17.40856642698|-17.40856642698|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-18.008859797166|-18.726510970511|-18.840048513837|-18.840048513837|-18.840048513837|-19.04949793333|-19.421622959708|-19.535903100543|-19.890466827345||-20.282128592544|22.337287933503|22.078652310012|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|21.326712926928|20.64322680493|20.64322680493|20.48914018229|19.790711356041||||19.341346264809|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-23.170183694522|-24.343537582469||-27.13004140226|-28.048935141475|-28.474371819927|-28.6426354572|-28.97479631538|-28.97479631538|-29.171995503316|-29.242340001807|-29.242340001807|-29.506721551776|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.287963874487|26.075012827972|26.075012827972|26.075012827972|25.762791581793|25.626990260728|25.579433377195|24.911593366121|24.654548248157|24.312158141736|24.312158141736|24.247523958165|24.247523958165|24.247523958165|24.247523958165|24.247523958165|24.247523958165|24.247523958165|24.247523958165|24.247523958165|||||||24.247523958165|24.247523958165|24.247523958165|24.247523958165|24.247523958165|24.247523958165|23.835582184216|23.342314957933|22.668682786443|22.055864477685|-24.372112567791|-24.372112567791|-24.372112567791|-24.372112567791|-24.372112567791|-24.372112567791|-24.51123619915|-24.780818312708||-24.963686564833|-25.374095390539|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.415227358467|-25.536919321095|-26.031021450929|-26.455611587285|-26.455611587285|-26.455611587285|-26.455611587285|-26.584568951659|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-27.090407476959|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081||||||24.116691874024|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|||-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||27.212000646154|27.212000646154|27.212000646154|26.710001086703|26.26388973606|26.177099486329|25.795555351371|25.795555351371|25.65561702317|25.361796565255|25.240330055246|25.159255481307|25.076890780031|25.076890780031|25.076890780031|25.076890780031|25.076890780031|25.002655481298|24.584617163295|24.321256551177|24.321256551177|24.208617432284|24.01846486481|23.712486742847|23.712486742847|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605||23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.035006348687|-24.959573774725|-24.959573774725|-24.959573774725|-24.959573774725||||-24.959573774725|-24.959573774725|-24.959573774725|-25.14285970307|-25.469844665534|-25.58418413642|-25.58418413642|-25.58418413642|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-26.373335088588|-27.515372714839||-28.857146412788|-28.857146412788|-28.857146412788|-28.857146412788|26.109008285079|26.109008285079|26.109008285079|26.109008285079|26.109008285079|26.109008285079|26.109008285079|25.996120952537|25.754578085928|25.645087211429|25.49470058856|25.49470058856|25.49470058856|25.257285818368|25.257285818368|25.257285818368|25.257285818368|25.257285818368|25.257285818368|25.257285818368|25.257285818368|25.257285818368|25.257285818368|24.931427462134|24.789920788378|24.666076070399|24.666076070399|24.666076070399|24.666076070399|24.666076070399|24.666076070399|24.666076070399|24.420085145733|24.399734569799|24.399734569799|24.095815527451|-26.6747028445|-26.6747028445|||||||-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-26.6747028445|-27.558558156622|-27.714763261816|-27.714763261816|-27.832855980511|-27.832855980511|-28.395396224785|-29.012662243101||-29.874069557425|-30.087112094799|-30.087112094799|-30.087112094799|-30.55290248862|-30.777114528981|-30.824571444555|-30.969409185628|-30.969409185628|-31.550455099985|-32.072727422631|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|26.818641896206|-31.970087942355|-31.970087942355|-31.970087942355|-31.970087942355|-31.970087942355|-31.970087942355|-32.257319486664|-33.094961423106|-33.094961423106|-33.399957518254|28.378405737568|28.378405737568|28.378405737568||||||25.941561989971|23.480069271931|-25.626595173449|-25.626595173449|-25.626595173449|-25.626595173449|-26.128994264173|-26.312955855792|-26.312955855792|||-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.733588552253|-26.751342643653|-26.751342643653|-27.544188951458|-27.544188951458|-27.954655301798|-28.515727189104|-29.469142228277
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|22.958184149049|22.314649054498|21.82016578989|21.134628468937|20.663544841191|20.663544841191|20.663544841191|20.659272204893|20.659272204893|20.659272204893|20.571940777058|20.571940777058|20.526600384441|20.156223853128|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.842591114141|19.441162168364|19.441162168364|18.671292264572|18.315771416677|18.315771416677|18.315771416677|18.315771416677||18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.225855102433|18.225855102433|18.225855102433|18.225855102433|18.225855102433|18.225855102433|17.897351794641|17.897351794641|17.681545216852|17.681545216852|17.672272954841|17.140857681587||||16.633654116051|16.633654116051|16.633654116051|16.562393398701|16.454880736072|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-20.135488778067|-21.222764736759||17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.150959342047|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-21.112370548861|-21.112370548861|-21.112370548861|-21.112370548861|-21.112370548861|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|18.308385015424|||||||18.308385015424|18.216538668668|17.860599254012|16.905109218358|16.252343923515|16.070938727001|15.556597970967|15.342330693144|14.939257037792|14.087723668998|14.087723668998|14.087723668998|14.087723668998|13.734693563189|12.889577672082|12.889577672082|12.889577672082|12.889577672082||12.889577672082|12.889577672082|-14.391011300132|-14.391011300132|-14.391011300132|-14.454149846733|-14.454149846733|-14.633642119758|-14.633642119758|-14.745158110054|-14.841287094125|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|12.967880570491|12.648200233335|12.591790008392|12.591790008392|12.552538513449|12.552538513449|12.552538513449|12.552538513449|12.238376060357|12.153751549048|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.75854670446|-13.781718062481|-13.784131472995|11.862234139898|11.862234139898|11.862234139898||||||10.878037691622|9.9950415298997|9.3817128258345|-10.459090279635|-10.459090279635|-10.459090279635|-10.459090279635|-10.459090279635|-10.459090279635|||-10.547877946492|-10.787086450387|-10.791835410272|-10.791835410272|-10.850928049258|-11.003845149014|-11.003845149014|-11.003845149014|-11.091494328152|-11.194954345927|-11.194954345927|-11.194954345927|-11.194954345927|-11.515505047093|-11.765005451054|-11.906672695843|-12.169636121026|-12.241817808406|-12.48983702279|11.334390929328|11.334390929328
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.1486358172374|-5.1779286074061|-5.2565872589106|-5.2596139308546|-5.2596139308546|-5.3056822746699|-5.365904121451|-5.365904121451|-5.3832268238646|-5.4084209742009|-5.4084209742009|-5.4084209742009|-5.4084209742009|-5.4084209742009||-5.488245547023|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508||||5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|4.9415340402168|4.4750375988795|4.3122642308157||-5.1651173494333|-5.1651173494333|-5.1651173494333|-5.1651173494333|-5.1651173494333|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.4980358913183|-5.3639358538496|-5.3639358538496|-5.3639358538496|-5.5077067236225|-5.5557851372074|-5.6603167915687|-5.7370187071016|-5.7556771183115|-5.7556771183115|-5.7556771183115|-5.889638264517|-5.889638264517|-5.889638264517|-5.889638264517|-5.9990426517637|-6.0644916403196|-6.1022518842011|-6.1022518842011|-6.1022518842011|-6.29083545656|-6.3381682253352|-6.3381682253352|-6.3381682253352|-6.3381682253352|-6.3381682253352|-6.3381682253352|-6.3381682253352|-6.3381682253352|-6.4668536292702|||||||-6.8498372885022|-6.9981525046332|-7.0079323476212|-7.0079323476212|-7.0079323476212|-7.0282579997796|-7.0330645088375|-7.1108584465314|-7.1108584465314|-7.1108584465314|-7.1108584465314|-7.2809538644474|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248||5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.7108501178248|5.6120556970684|5.1422842498453|4.9219837756829|4.9219837756829|4.9219837756829|4.9219837756829|4.9219837756829|4.8506588312672|4.8506588312672|4.4535098443083|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.6351897801142|3.3135443622515|3.1089381834583|3.0999313218414|2.973257062945|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4798388118578|-3.7653765143104|-4.0865294735903|3.5988562061527||||||3.453173632328|3.103526083302|2.686695672485|2.5507730393639|2.2808589305072|-2.4726583434895|-2.4726583434895|-2.4726583434895|-2.4726583434895|||-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4938867906364|-2.5170964377492|-2.5439960445926|-2.5761067167439|-2.6212296767939|-2.6402552176304|-2.6947280089929
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||8.9341535332035|8.9341535332035|8.7946151364987|8.7451271601458|8.6712526820257|8.538614116571|8.4243944062075|8.4243944062075|8.4243944062075|8.4243944062075|8.4243944062075|8.4243944062075|8.3709941322363|8.2654247145051|8.2654247145051|8.1517705812377|8.1517705812377|8.1517705812377|8.1517705812377|8.1517705812377|8.1517705812377|8.137522791748|8.0553990397982|8.0553990397982|7.8515547154272|-8.313378698012|-8.313378698012|-8.313378698012|-8.313378698012|-8.313378698012|-8.313378698012|-8.3470873108404|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947||7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.6343623919221|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848||||-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.3064431357026|-8.6521592325237||-9.1296214203334|-9.1570014723407|-9.1570014723407|-9.1938901221605|-9.5551490930501|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5028194705996|||||||8.5028194705996|8.5028194705996|8.5028194705996|8.4609102982452|8.4165670891791|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7457997886235|-9.7703329289285|-10.065370105409|-10.254855604859||-10.429284223685|-10.547537998766|-10.583879182491|-10.583879182491|-10.583879182491|-10.739865883361|-10.967628488022|-11.199587778999|-11.337874841639|-11.879305733518|-11.929229035726|10.148688940428|10.148688940428|10.148688940428|10.148688940428|10.148688940428|10.148688940428|10.056654181316|10.056654181316|10.056654181316|10.056654181316|9.6307270419098|9.1974739378798|9.031224572967|9.031224572967|9.031224572967|9.031224572967|9.031224572967|9.031224572967|9.01334778482|9.01334778482|9.01334778482|9.01334778482|9.01334778482|9.01334778482|9.01334778482|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.6572380860975|8.2491534374743|8.1323924222025|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246||||||7.2372597649083|6.868621847628|6.6802742392909|6.6802742392909|6.42808240333|-7.2194905981982|-7.2194905981982|-7.2194905981982|-7.2194905981982|||-7.3188782781985|-7.4464314503143|-7.4464314503143|-7.4464314503143|-7.6360348377702|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7787361320758|-7.7985960043033|-7.9539954702678|-8.0211061681446|-8.0895622797737|-8.122633673401|-8.122633673401
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||6.5021203786909|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.1837949184124|5.964772293694|5.8925249816391|5.8829025261346|5.8829025261346|5.8829025261346|5.8829025261346|5.8829025261346|5.8310027114488|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|-6.5467910757046|-6.5467910757046|5.9358879574793|5.3332090387364||4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|||||4.6318071317674|4.6318071317674|4.6318071317674|4.4558966901569|4.3159962259695|4.2888848608252|4.2831913681085|4.2831913681085|4.2707682418884|4.1997421900499|4.1047134576095|3.9488909658375|3.9488909658375|3.9488909658375|3.9488909658375|3.9488909658375|3.9488909658375||3.9488909658375|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.7546239396769|3.682915213024|3.4582391870412|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|||||||-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-3.9716846118706|-4.0444476626129|-4.0444476626129|-4.0444476626129||-4.0444476626129|-4.0444476626129|-4.0444476626129|-4.0444476626129|-4.0444476626129|-4.0444476626129|-4.1310531057485|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|3.5558434452044|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1975046428616|3.6479748169424|3.6479748169424|3.6479748169424|3.6479748169424|3.3916387734415|3.3168208397762|3.290912023003|3.0515689748471|2.9984099222494|2.7184689164251|2.7184689164251|2.6499654452105|2.6261918520363|2.6261918520363|2.6068798541396|2.4737554522983|2.3802837765473|-2.6990757845042|-2.6990757845042|-2.6990757845042|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899||||||-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|||-2.7838781998438|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||13.800303197091|13.682002994954|13.203892784581|13.1548393214|13.1548393214|13.1548393214|13.082930789698|13.082930789698|13.082930789698|13.082930789698|13.082930789698|13.082930789698|13.082930789698|12.472145383346|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-14.051490438912|-14.173878127705|12.940085791883|12.940085791883|12.940085791883|12.940085791883|12.940085791883|12.940085791883|12.940085791883|-14.257675564797|-14.257675564797|-14.257675564797|-14.257675564797||-14.268327304244|-14.268327304244|-14.268327304244|-14.319787150695|-14.319787150695|-14.397540920392|-14.501712182513|-14.671902660254|-14.75167031215|-14.75167031215|-15.006855963847|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567||||-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.320203406361|-15.896337039765||-16.844263508912|-16.994181795248|-17.089606956358|-17.089606956358|-17.815674150117|-17.851860510119|-18.064289396348|-18.265047954118|-18.265047954118|-18.836720756464|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|14.917613566249|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|14.874448899394|13.490498838564|13.068887827286|12.50078721386|12.50078721386|11.286430150732|10.724923008531|10.346580895947|||||||-10.958397604531|-10.958397604531|-10.958397604531|-10.958397604531|-11.038775472184|-11.068804250587|-11.068804250587|-11.068804250587|-11.068804250587|-11.068804250587|-11.068804250587|-11.138764480653|-11.138764480653|-11.138764480653|-11.300293926732|-11.376437403909|-11.565485877187|-11.907206555639||-12.504673662488|-12.760192807851|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.002880909864|10.632090465695|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.594400948294|-12.594400948294|-12.878779431193|11.273759894453|11.273759894453|11.273759894453||||||10.273621882424|9.0840245236127|8.4311385672587|8.3912649200248|8.0085361796013|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|||-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9691508816058|-9.1067911252042|-9.1067911252042|-9.1308790428395|-9.2559764896229|-9.3621959724244|-9.557440073205|-9.5643780837599
08258|100409|/equities/youngor-group|SHANGHAICOMP||-7.641616191777|-7.6634623102705|7.3732147953686|7.3732147953686|7.3732147953686|7.3732147953686|7.3295860641013|7.3295860641013|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2615855469131|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4875053386089|-7.5110561823399|-7.5110561823399|-7.5250623464089|-7.5585337538167|-7.5585337538167|-7.6055929548921|-7.6146232925585|-7.6146232925585|-7.6146232925585|-7.6146232925585|-7.6146232925585|-7.6221057024463|-7.6221057024463|-7.6221057024463||-7.6221057024463|-7.6221057024463|-7.6221057024463|-7.6221057024463|-7.6812287267562|-7.756920754525|-7.7793563600082|-7.8031734090932|-7.8035260948746|-7.8239178959096|-7.8432421224608|-7.9158544797091|-7.9158544797091|-7.9239081596793|-7.9239081596793|-7.9239081596793|-7.9239081596793|-7.9251952935959|-7.9251952935959||||-7.9796613907047|-7.9846237208256|-8.0934706557469|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679||-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4291438137781|-8.4291438137781|-8.4291438137781|-8.4291438137781|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4973589562641|-8.5159541923985|-8.528360711323|-8.528360711323|-8.528360711323|-8.528360711323|-8.528360711323|-8.528360711323|-8.6004003537879|-8.6361358736316|||||||-8.6361358736316|-8.6361358736316|-8.6361358736316|-8.6361358736316|-8.7384842340991|-8.7715937356816|-8.7715937356816|-8.7715937356816|-8.7715937356816|-8.7715937356816|-8.7715937356816|-8.9101039812152|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686||8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.1519010284686|8.148779045558|7.9714208035734|7.8615789313081|7.6706433714499|7.664603067887|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1321166916957|-8.275129548297|-8.2890326883899|-8.3301165181113|-8.3301165181113|-8.3301165181113|-8.3301165181113|-8.3962404283895|-8.4419340329053|-8.4793711190624|-8.5143012211502|-8.5658903304935|-8.6523954505539|-8.6523954505539|-8.7426616742452|-8.862401811529|7.8245538161321||||||7.3061704554076|6.9035228267771|6.6644697736217|6.607744277684|-6.955638707954|-6.955638707954|-6.955638707954|-7.0208503156021|-7.0208503156021|||-7.1037227212406|-7.2041363516358|-7.2884845246769|-7.3555387644743|-7.4261539411517|-7.4505831440882|-7.4505831440882|-7.4505831440882|-7.4505831440882|-7.4505831440882|-7.6389810995478|-7.6505347574439|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.2951481858451|7.2562758436423
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||-13.298159631351|-13.298159631351|-13.371844221331|-13.459271405777|-13.65108509428|-13.65108509428|-13.65108509428|-13.797188139183|-13.797188139183|-13.797188139183|-13.977431085621|-14.189985236719|-14.189985236719|-14.189985236719|-14.189985236719|-14.189985236719|-14.401094499776|-14.74010453351|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|12.127079008183||12.127079008183|12.127079008183|12.127079008183|11.222310117175|11.024137479831|11.024137479831|11.024137479831|11.024137479831|11.024137479831|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605||||10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.696278054478|10.696278054478|10.291976194649|9.8238743982938|9.8238743982938|9.8238743982938|9.8238743982938|9.8238743982938|9.6787496366133|9.0419436337804|9.0121599173386|9.0023191313259|9.0023191313259|9.0023191313259||9.0023191313259|8.8370212294782|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.3593336240731|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.7010426781499|-9.890047155257|-9.9533862917908|-9.9592418721292|-9.9592418721292|-10.099158027765|-10.223508599728|-10.409453872542|-10.601835005922|-10.601835005922|-10.601835005922|-10.601835005922|-10.601835005922|-10.601835005922|-11.017039238791|||||||9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628||9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.4987517288628|9.2226843174566|9.2226843174566|9.2226843174566|9.2226843174566|9.2226843174566|9.2226843174566|9.2226843174566|9.2226843174566|9.2226843174566|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.4151410601681|8.135660694281|8.135660694281|8.135660694281|8.135660694281|8.135660694281|7.9446229385444|7.8056452449836|7.8056452449836|7.6628875165594|7.6628875165594|7.6628875165594|7.6628875165594|7.226541535657|6.7461570817026|-7.0872906831613|-7.0872906831613|-7.0872906831613|-7.0872906831613|-7.0872906831613|-7.1319894158963|-7.2130736112746|-7.2130736112746|-7.2945264975398|6.3484212733608|6.3484212733608|6.3484212733608|6.3484212733608|6.3484212733608||||||6.061578999769|5.8345321668643|5.5167024945174|5.4513363413186|-5.9505869549836|-5.9505869549836|-5.9505869549836|-5.9505869549836|-5.9505869549836|||-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864
08260|100464|/equities/dayang|SHANGHAICOMP||14.015107158133|14.015107158133|14.015107158133|14.015107158133|14.015107158133|14.015107158133|13.415119386722|13.375688156607|13.134652757117|13.122392124013|12.87246427042|12.87246427042|12.87246427042|12.87246427042|12.87246427042|12.87246427042|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749||12.417347118749|12.412052443176|-13.329070641488|-13.329070641488|-13.350634232594|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517||||-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517||-13.760791934784|-13.760791934784|-13.826435792508|-13.853261722527|-14.091957954789|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|||||||-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.31394349714|-14.31394349714|-14.31394349714|-14.31394349714|-14.31394349714|-14.31394349714|-14.31394349714|-14.597714653499|-14.841349697651|-14.927366261986|-14.927366261986|-14.927366261986|-14.927366261986|-14.927366261986||-15.037397528876|-15.037397528876|-15.037397528876|-15.037397528876|-15.037397528876|-15.037397528876|-15.037397528876|-15.192108632446|-15.234564994575|-15.432294552857|-15.520178745478|-15.520178745478|-15.704361803689|-15.704361803689|-15.704361803689|-15.704361803689|-15.704361803689|-15.704361803689|-15.704361803689|-15.847624442487|-16.033119632586|-16.033119632586|-16.033119632586|-16.18051735779|-16.18051735779|-16.350574990338|-16.514528031952|-16.90669795739|-17.396886526075|-18.042771549662|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377||||||15.759149152581|15.271832340894|14.717631744674|14.717631744674|14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.550494909834|||14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.525919773636|14.525919773636|14.462133039432|14.313481133732|13.955534557008|13.857260866853|13.656824032451|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.495397548284|17.330441877142|17.167158149895|17.014232052681|17.014232052681|17.014232052681|17.014232052681|17.014232052681|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|16.843943815196|16.504936461939|16.346596564731|16.230737049738|16.230737049738|16.108498532162||16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.088332024532|16.009257783843|15.842663600063|15.842663600063|15.75743844388|15.75743844388|15.75743844388|15.75743844388|15.75743844388||||15.75743844388|15.75743844388|15.75743844388|15.75743844388|15.75743844388|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-18.555510385433|-19.330567633221||-19.684344086115|-19.684344086115|-19.684344086115|-19.684344086115|-20.622605307306|18.084882860487|16.545981015436|16.44265478432|16.44265478432|16.44265478432|16.44265478432|16.44265478432|16.44265478432|16.407394603224|16.388402519527|16.388402519527|16.388402519527|16.367585171186|16.367585171186|16.367585171186|16.367585171186|16.367585171186|16.367585171186|16.367585171186|16.367585171186|16.367585171186|16.367585171186|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|||||||-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.509022333648|-17.549990907527|-17.549990907527|-17.549990907527|-17.549990907527|-17.549990907527|-17.725545635065|-17.884496201234||-18.038328900554|-18.230354372173|-18.230354372173|-18.230354372173|-18.436505493753|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.465332782744|16.465332782744|16.465332782744|16.465332782744|16.465332782744|16.465332782744|16.465332782744|15.872036921182|15.851152088023|15.746053085622|15.746053085622|15.579056114895|15.579056114895|15.579056114895|14.974077830025|14.974077830025|14.974077830025|14.974077830025|14.974077830025|14.528975629485|14.416639592555|14.140711495508|-16.172268135408|-16.172268135408|-16.172268135408|-16.18085382499|-16.455393081658|-16.600991838235|-16.731102273485|14.675627839881|14.675627839881|14.675627839881||||||13.689031217184|12.994479600683|12.467754779144|12.36306088267|-13.268279941419|-13.268279941419|-13.268279941419|-13.268279941419|-13.268279941419|||-13.440866319713|-13.635338290807|-13.635338290807|-13.635338290807|-13.769820460872|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.960825147573|-13.960825147573|-14.126472568449|-14.191080464188|-14.296200952335|-14.371237899125|-14.371237899125
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5301645880453|4.5157382096971|4.4441537687209|4.3918374190758|4.331486133517|4.3158110109555|4.3158110109555|4.3158110109555|4.3131230636424|4.2773588546985|4.2635297285767|4.2635297285767|4.2545059504906|4.2545059504906|4.2545059504906|4.2545059504906|4.2545059504906|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5546655197081|-4.6068504672511|-4.6599514209659|-4.6599514209659|-4.6599514209659|-4.6599514209659|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647||-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6898058946861|-4.7264511911883|-4.7460568843963|-4.7709137879697|-4.7709137879697|-4.7709137879697|-4.7709137879697|-4.7709137879697|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118||||-4.7789423607118|4.2902244189758|4.2902244189758|4.2902244189758|4.2902244189758|4.2902244189758|4.2902244189758|4.0035828064303|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.8803290446882||-5.0008744828465|-5.0008744828465|-5.0008744828465|-5.0008744828465|-5.1037496055235|-5.1201227580899|-5.1201227580899|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1227415589135|-5.1227415589135|-5.1227415589135|-5.1227415589135|-5.1227415589135|-5.1230459773586|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|||||||-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.1510211557254|-5.2622457444783|-5.288050883359|-5.4833900060325|-5.6587665440936||-5.6996863335|-5.6996863335|-5.6996863335|-5.6996863335|-5.6996863335|-5.6996863335|-5.6996863335|-5.6996863335|-5.7618739041605|-5.85930418007|-5.8597824201808|-5.9419802676555|-6.0109413733864|-6.0109413733864|-6.0109413733864|-6.0109413733864|-6.0109413733864|-6.0109413733864|-6.0466013341903|-6.1506681607564|-6.3097987820364|-6.3097987820364|-6.3097987820364|-6.7810073303193|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.3316122876443|5.3112361284138|5.2378757179667|5.2378757179667|5.2378757179667|5.2378757179667|5.1220841342531|5.0950931900433|4.8589925361663|4.6338805173271|4.5543118819521|4.4692351668991|4.405261552987|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483||||||4.1227967474516|3.8947741426424|3.7830823701173|3.7706468945908|3.5784963905996|3.4722183876772|3.3502425411829|3.2857786305659|3.2857786305659|||3.2857786305659|3.2824145021669|3.2824145021669|3.2824145021669|3.2824145021669|3.2415718174237|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231
08263|100965|/equities/bowin-tech|SHANGHAICOMP||7.8848879184226|7.8848879184226|7.8848879184226|7.8848879184226|7.8848879184226|7.7915421421771|7.7660591661527|7.7660591661527|7.7660591661527|7.7495101358708|7.72352312504|7.72352312504|7.72352312504|7.72352312504|7.72352312504|7.646200732669|7.646200732669|7.6446677626071|7.5774083602094|7.4979607957086|7.4979607957086|7.4979607957086|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.168680893298|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.3112411096013|7.2840015361236|7.2840015361236|7.157779290668||7.1491990380726|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.0524340153713|7.0524340153713|6.9004822043334|6.8187544730349|6.8187544730349|6.8187544730349|6.8130604588371|6.7200671923803|6.6784080678276|6.5493420422134||||6.4692181707498|6.4692181707498|6.4692181707498|6.4692181707498|6.4692181707498|6.4692181707498|6.3963802568555|6.3963802568555|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367||6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7006914011567|6.7006914011567|6.676323691113|6.5648039083825|6.5483382755281|6.5483382755281|6.4500470904363|6.4500470904363|6.4322745036034|6.3919797110772|6.3919797110772|6.3919797110772|6.3919797110772|6.3919797110772|6.3919797110772|6.3919797110772|6.3919797110772|6.3919797110772|6.3851643058327|6.3851643058327|6.3851643058327|6.3851643058327|6.3851643058327|6.3851643058327|6.3851643058327|6.3851643058327|6.3851643058327|6.3324049813513|-7.0076673609264|-7.0076673609264|-7.0076673609264|||||||-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0076673609264|-7.0245398432268|-7.0245398432268|-7.0245398432268|-7.0245398432268|-7.0245398432268|-7.3539334304083|-7.5354813477451||-7.5722017708811|-7.5991129282882|-7.5993868747271|-7.5993868747271|-7.5993868747271|-7.7693187836052|-8.0525763435762|7.1302994222895|7.1302994222895|7.1302994222895|7.1302994222895|7.1302994222895|7.0481105613991|7.0167892827241|6.8402569665201|6.8402569665201|6.8402569665201|6.8402569665201|6.8402569665201|6.8402569665201|6.7741746520209|6.7585271304634|6.6611413366029|6.5057126025833|6.4302623218565|6.4302623218565|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3470236361905|6.3470236361905|6.3350262709109|6.1944736449419|6.0927487444545|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628||||||5.706213945396|5.4602378145934|5.3180418562095|5.2589355653304|-5.6502813337975|-5.6502813337975|-5.6502813337975|-5.6502813337975|-5.6502813337975|||-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.839322361706|-5.8786914451898|-5.9309526218729|-5.9309526218729|-5.9309526218729
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.3867350637702|5.376372184995|5.3476358946199|5.2945953801865|5.2168478675161|5.2168478675161|5.2168478675161|5.2168478675161|5.2168478675161|5.1753866879448|5.1333510894273|5.1333510894273|5.1333510894273|5.1333510894273|5.1333510894273|5.1333510894273|5.1070565138364|5.0661810074942|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3025144411453|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052||-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3457846637751|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561||||-5.3696269617561|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.378498472723|-5.5038873243693||-5.7715414683425|-5.840046052624|-5.8689401199302|-5.907155651724|-6.0479504210812|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.5730313889485|5.5730313889485|5.5309028351137|5.5309028351137|5.3687807943897|-5.7169071728468|-5.7169071728468|-5.7169071728468|-5.7169071728468|-5.7169071728468|-5.7221193108824|-5.7289126932212|-5.7289126932212|-5.778791778572|-5.8019843879981|-5.8019843879981|-5.8019843879981|-5.8272050556919|-5.8307833337543|-5.8764257854618|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|||||||-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.8924350135197|-5.9227054243473|-5.9281703303895|-5.9281703303895|-5.9281703303895|-5.9281703303895||-6.0251893810257|-6.0857660032891|-6.1264066671423|-6.1340821259174|-6.1340821259174|-6.1528687734243|-6.213187564174|-6.2929861156583|-6.2933177515798|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3668070715959|-6.3775635209675|-6.5095148050117|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.6174742174979|5.4866380639469|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898||||||5.1358586163757|4.8520650699666|4.6439076209425|4.6439076209425|4.4904529015619|-4.9066698792711|-4.9066698792711|-4.9066698792711|-4.9066698792711|||-4.9517147721925|-4.9517147721925|-4.9517147721925|-4.9757940705263|-5.0419935844169|-5.1355484483227|-5.154498179487|-5.1799981679426|-5.2611089907208|-5.3328989834828|-5.3798878028705|-5.4322399543035|-5.4322399543035|-5.4322399543035|-5.4322399543035|-5.4322399543035|-5.4663778064767|-5.5059753786767|-5.5176802219278|-5.5176802219278|-5.5176802219278
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.5695599289899|3.4728078009065|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9891793427795|-4.0032630457627|-4.0032630457627|-4.0032630457627|-4.0032630457627|-4.1497366708901|3.7762508664128|3.7762508664128|3.1897232437131|3.1242675235437|3.1242675235437|3.1242675235437|3.1242675235437|3.1169639749181|3.1113255514368|3.1113255514368|3.1113255514368||3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595||||-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.3625096596795||3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1810236942379|3.1594119174501|3.1594119174501|3.1460639129475|3.1460639129475|-3.4221683050557|-3.4221683050557|-3.4221683050557|-3.4221683050557|-3.4221683050557|-3.4274092410852|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4364144269866|-3.4614725448916|-3.4614725448916|-3.4614725448916|-3.4614725448916|-3.4614725448916|-3.4614725448916|-3.4614725448916|-3.4614725448916|-3.4614725448916|-3.4816361641695|||||||-3.4878841991545|-3.4878841991545|-3.5344249460581|-3.5344249460581|-3.5994024924378|-3.5994024924378|-3.5994024924378|-3.5994024924378|-3.5994024924378|-3.5994024924378|-3.5994024924378|-3.7210027434142|-3.7877808122405|-3.8314232592857|-3.8610256651017|-3.9111397640543|-3.9817141119786|-3.9817141119786||3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.6199453486067|3.5912077255022|3.5912077255022|3.5912077255022|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.4905287894674|3.4794764555238|3.4444182092109|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.2878131982733|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|3.3664543613364||||||3.2610605010909|3.1200670411766|3.0287865285741|3.0287865285741|2.9386516417251|-3.1221923304505|-3.1221923304505|-3.1221923304505|-3.1221923304505|||-3.1363248110819|-3.1586942276478|-3.1616588019213|-3.1616588019213|-3.1616588019213|-3.2057319772332|-3.2136197634795|-3.2136197634795|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.304652303805|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4957279539717|-2.5208088398656|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253||-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5807595935776|-2.6380662219739|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822||||-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.7070140058686|-2.8794600096996||2.4886898932586|2.4886898932586|2.4886898932586|2.4886898932586|2.3663210836004|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.73138158355|-2.73138158355|-2.7682017489036|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|-2.785525215891|||||||-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.7971157171064|-2.8695729813899|-2.8731010522647|-2.8731010522647|-2.8731010522647|-2.8731010522647|-3.0123345284774|-3.0937049156112||-3.1280055184809|-3.1422283803586|-3.2005288967826|-3.2005288967826|-3.2444765578086|-3.3283073781128|-3.3914525506888|-3.4805028436354|-3.4877809813477|-3.5503121935501|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.6097696417416|-3.6097696417416|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.8963704118463|2.6670781649188|2.6267535594918|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|-3.0478744779466|-3.0478744779466|-3.0478744779466|2.5351395436527||||||2.5329328188633|2.2954809411075|2.0216455574064|1.9729393582906|1.8865993134805|1.8345548303732|1.7989497683455|-1.9825681707539|-1.9825681707539|||-1.9825681707539|-1.9825681707539|-1.9825681707539|-1.9825681707539|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-2.0013506991515|-2.0233891858498|-2.0233891858498|-2.0233891858498|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0503253014591
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|9.7961483253367|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922||9.7003170447922|9.5859079313914|9.5604532507437|9.5042330408193|9.5042330408193|9.5042330408193|9.5042330408193|9.5042330408193|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444||||9.4393787658444|9.4393787658444|9.4393787658444|9.2970875938988|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8966302558725||9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.3752050821353|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-10.076150047954|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.6734504531014|9.624773850737|9.624773850737|9.624773850737|-10.135214095048|-10.135214095048|-10.135214095048|-10.135214095048|-10.135214095048|-10.135214095048|||||||-10.135214095048|-10.135214095048|-10.135214095048|-10.135214095048|-10.168015326319|-10.172303374973|-10.172303374973|-10.199263670752|-10.199263670752|-10.199263670752|-10.199263670752|-10.199263670752|-10.318070520637|-10.341189505521|-10.455210396387|-10.489122599074|-10.6518027713|-10.678114247553||-10.835434243828|-10.835434243828|-10.835434243828|-10.835434243828|-10.916467002268|-10.916467002268|-10.916467002268|-10.968296849325|-11.018107559498|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.157065165529|-11.36840514396|-11.517672530528|-11.609080623383|-11.650089765914|-11.801766900363|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.368296350592|10.30477339863|9.9875263863059|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.218183971717|-11.318537845958|-11.327019814532|10.030182107794|10.030182107794|10.030182107794||||||9.5629805287912|8.889978536985|-9.5186005777564|-9.5186005777564|-9.5186005777564|-9.5186005777564|-9.5355495293562|-9.5355495293562|-9.5355495293562|||-9.5500551682517|-9.6061797237452|-9.6061797237452|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8498762498568|-9.8693069760744|9.3127130640272|9.3127130640272|9.3127130640272|9.3127130640272|9.3127130640272|9.3127130640272|9.2680141277582
08268|100347|/equities/yuntianhua|SHANGHAICOMP||23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.10547181494|22.351079955443|21.72869401669|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468||-23.248395299389|-23.248395299389|-23.498218058959|-23.611352601996|-23.862058815416|-24.200620210895|-24.439579368443|22.502926560574|22.502926560574|22.2320090296|22.2320090296|22.10278680613|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095||||-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095||22.122716301586|22.122716301586|22.122716301586|22.122716301586|22.122716301586|22.122716301586|22.058573583658|21.656748087202|21.207497472006|21.122096249152|21.122096249152|21.103135330754|21.103135330754|21.103135330754|20.841817572467|20.789241369955|20.754711531259|-22.069337457039|-22.069337457039|-22.069337457039|-22.069337457039|-22.111787770234|-22.111787770234|-22.111787770234|-22.111787770234|-22.111787770234|-22.111787770234|-22.333653845215|-22.486794264994|-22.486794264994|-22.610882105521|-22.710980007043|-22.970533235195|21.410632132155|21.410632132155|21.410632132155|21.410632132155|21.410632132155|21.410632132155|21.410632132155|21.410632132155|21.410632132155|||||||21.410632132155|-22.967459819822|-22.967459819822|-22.967459819822|-22.967459819822|-22.967459819822|-22.967459819822|-22.967459819822|-22.967459819822|-22.967459819822|-22.967459819822|-23.002177819177|-23.100307141031|21.435800592268|21.435800592268|21.435800592268|21.435800592268|21.435800592268||21.435800592268|21.435800592268|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.115539122475|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806||||||20.052132080242|18.82570240039|18.059384946695|-19.999347736654|-19.999347736654|-19.999347736654|-19.999347736654|-20.015368264175|-20.015368264175|||-20.297631574181|-20.730409758213|-20.730409758213|-21.186566503978|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.409595000686|19.181773066456|19.094192902175|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.6525126325995|9.6422357943224|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.413792473914|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.190483984018|-10.250537272586|-10.446152921401|-10.940620641014|-10.940620641014|-11.021139626035|-11.021139626035|-11.021139626035|-11.021139626035|-11.021139626035|-11.021139626035|-11.123271369161|-11.123271369161|-11.123271369161||-11.136544213458|-11.136544213458|-11.136544213458|-11.191715913529|-11.31468386729|-11.410204623358|-11.538560414994|-11.673400429316|-11.74209985447|-11.74209985447|-11.791221456528|-11.940801970164|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223||||-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223||-12.689990657082|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|10.836440889769|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.525063035036|-12.58599168221|||||||-12.58599168221|-12.58599168221|-12.618323711994|-12.629809113749|-12.629809113749|-12.629809113749|-12.629809113749|-12.629809113749|-12.629809113749|-12.629809113749|-12.629809113749|-12.95256542763|-13.15618429803|-13.350204474652|-13.617449291243|-13.631055098654|-13.908394210738|12.452993268134||12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.452993268134|12.376288018552|12.376288018552|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|11.695634452132|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864||||||10.970323554722|9.9598041552613|8.8959930936876|8.8959930936876|8.8543574195796|-9.9971234146934|-9.9971234146934|-9.9971234146934|-9.9971234146934|||-10.188470450174|-10.334698885408|-10.334698885408|-10.334698885408|-10.474110305008|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.610770845098|-10.8280785875|-11.045643152625|-11.099047623112|-11.117275567004|-11.15808375141|-11.3978708349|-11.535411737841|-11.819902259422
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||-12.019622001266|-12.019622001266|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.666919539437|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.521592101952|-11.640102555907|-11.806225488094|-11.809139301939|-12.010710348204|10.708333425685|10.708333425685|10.708333425685|10.708333425685|10.708333425685|10.708333425685|10.708333425685|-11.688523811513||-11.688523811513|-11.688523811513|-11.688523811513|-11.688523811513|-11.688523811513|-11.704470628295|-11.802745017512|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989||||-11.81054073989|-11.885065861575|-11.885065861575|-11.885065861575|-11.885065861575|-11.971184434749|-12.109093337432|-12.153437196298|-12.424374645599|-12.753750290748|-12.946389055115|-13.319877041559|-13.613196043152|-14.281329212341|11.44907854911|11.176198099678|10.819109120441|10.689009629436||9.0755663036719|-10.05108146126|-10.05108146126|-10.05108146126|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3031444498363|9.2068274229172|9.1092311444846|9.1092311444846|8.9945080546462|8.9945080546462|8.9945080546462|8.9945080546462|8.9945080546462|8.9945080546462|8.9661199547541|8.9001336602913|8.7979257933019|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|||||||8.7714026236553|8.7714026236553|8.7714026236553|8.7714026236553|8.506558500398|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-9.6975144861298|-10.167238288252|-10.41137595213||-10.569306268035|-10.581779385371|-10.581779385371|-10.581779385371|-10.581779385371|-10.822532972542|-11.243925130862|-11.487932344152|-11.487932344152|-11.712702428713|10.335037098152|10.335037098152|10.335037098152|9.7350412583163|9.4633836657681|9.4633836657681|9.3370936613257|9.2206591744087|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242||||||8.6166219196477|8.2462465985791|7.8008299651164|-8.717546726189|-8.717546726189|-8.717546726189|-8.717546726189|-8.717546726189|-8.717546726189|||-8.8878297551052|-9.0698106800601|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.2349512716913|-9.2632791356669|-9.3341989336661|-9.4707771206621|-9.7191963090636
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.2377469339265|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|3.9789982874534||-4.8044686652694|-4.8044686652694|-4.8044686652694|-4.8044686652694|-4.8044686652694|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.9823169298401|-5.0087748368895|-5.0087748368895|-5.0087748368895||||-5.1408608843128|-5.4359565497814|-5.8249515958824|5.0892092751816|5.0892092751816|5.0892092751816|4.9168991564993|4.1926657622924|3.7690730035162|3.2689052883052|3.2689052883052|3.2689052883052|3.2689052883052|3.2689052883052|3.0898948050498|-3.5098828164443|-3.5098828164443|-3.6065365702692||-3.6586032926614|-3.6586032926614|-3.6586032926614|-3.6586032926614|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.681493573847|-3.681493573847|-3.681493573847|-3.7099928518828|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|-3.71604891041|||||||-3.71604891041|-3.71604891041|-3.7639432110067|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.7880544225192|-3.8128382541312|-3.829059627514|-3.829059627514|-3.9150662056394|3.5270606168884||3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.5270606168884|3.4500673224284|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.2443422914594|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.6066091070737|-3.6095657094944|-3.701739627413|3.3168404828003|3.3168404828003|3.3168404828003|3.3168404828003|3.3168404828003||||||3.1653782670687|3.0270870333458|2.9307864631577|2.9307864631577|-3.0754405820201|-3.0754405820201|-3.0754405820201|-3.0754405820201|-3.0754405820201|||-3.0754405820201|-3.0754405820201|-3.0754405820201|-3.09048952922|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.1233282211985|-3.1467632412869|-3.1467632412869|-3.1868681937037|-3.1868681937037|-3.1981044721916|-3.1981044721916|-3.1981044721916
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||-209.02192613006|-209.02192613006|200.15267482124|200.15267482124|200.15267482124|200.15267482124|200.15267482124|200.15267482124|196.49248745879|-201.37643676001|-201.37643676001|-201.37643676001|-201.37643676001|-201.81659121202|-202.12659052955|-202.12659052955|-202.12659052955|-202.12659052955|-202.12659052955|-202.12659052955|-203.19788338461|-203.35319833533|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-204.66934906924|-204.74594218957|-205.40660294148|-205.87630416254|-205.87630416254|-206.18922711853|-206.58802775811|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883||201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|199.76618177299|199.76618177299|199.76618177299|199.76618177299|199.24241618982|198.44768841919|198.20024397561||||198.20024397561|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|195.63427485666|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405||200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|-208.89544350414|-208.89544350414|-208.89544350414|-208.89544350414|-208.89544350414|-209.49660043483|-210.20178232994|-210.64197466998|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|-210.77604808068|||||||-210.77604808068|-210.77604808068|-215.418951567|-215.418951567|-216.02344300995|-216.02344300995|-216.02344300995|-216.02344300995|-216.02344300995|-216.02344300995|-216.02344300995|-218.15772096592|-218.18802729666|-218.70224688914|-219.59027103215|-219.78657074658|-219.78657074658|-223.61563534967||-227.50181457987|-229.71347790577|-229.71347790577|-230.12109185168|-231.25005209825|-231.25005209825|-232.46283152789|-232.61726034681|-232.61726034681|-233.26211480202|-233.26211480202|-235.30457654597|-238.86342245343|-239.94491838087|-240.37824708741|-240.88504652086|-240.88504652086|-241.51610883154|-241.51610883154|-245.83678365722|-248.88253960096|-249.5056010825|-252.07788015908|-252.07788015908|-252.07788015908|-253.12209242258|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|226.2023442102|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-260.77805740769|-266.17007056801|-271.45896055001|-279.37050778886|245.52876789422|245.52876789422|245.52876789422||||||230.42196117342|211.50607125959|198.57063015524|194.75959045162|-207.5117172979|-207.5117172979|-207.5117172979|-207.5117172979|-207.79080208393|||-211.43478148351|-212.50512451053|-212.50512451053|-212.50512451053|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.70414659333|-215.24028158809|-215.24028158809|-215.24028158809|-216.78739334214|-216.78739334214|-220.16377190604|-220.56174430552
08273|100357|/equities/zj-dongri|SHANGHAICOMP||-32.761917974775|-32.761917974775|-32.761917974775|-32.761917974775|26.429793402216|26.429793402216|25.687548050904|25.253387329339|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.532425539516|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|21.224456997276|21.0632856373|20.34476343835|18.293069910612|16.746188666651|16.459098209087|14.754554604097|13.837838171372|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414||13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.456332948799|13.448559281996|13.448559281996|13.407789551392|13.407789551392|13.325321819136|13.308690549874|13.223544970645|13.215055731949|13.215055731949|13.183950984938|13.179052325169|13.179052325169|13.179052325169|13.179052325169||||13.179052325169|13.179052325169|13.179052325169|13.179052325169|13.179052325169|13.179052325169|13.179052325169|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.756359903035||13.068938194457|13.068938194457|12.878927452824|12.878927452824|12.878927452824|12.759832930787|12.759832930787|12.759832930787|12.759832930787|12.759832930787|12.759832930787|12.714814742653|12.71479387664|12.713104411222|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.654708169014|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.538816042237|12.283129554647|12.268061303379|12.268061303379|12.259103112753|12.259103112753|||||||-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-13.763599239736|-14.17652537318|-14.17652537318|-14.17652537318|-14.17652537318|-14.545028707406|13.061185624231|13.061185624231||13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|13.061185624231|12.964094561591|12.639005459697|12.639005459697|12.362783738144|12.33198231698|12.253352309065|12.253352309065|12.253352309065|12.253352309065|12.034280142074|12.009755329826|11.83544528512|11.83544528512|11.83544528512|11.83544528512|11.765117215863|11.765117215863|11.119908569163|11.119908569163|11.119908569163|11.119908569163|11.119908569163|11.119908569163|10.952170669672|10.952170669672|10.708896332967|10.708896332967|10.708896332967|10.506551722672|10.061168383654|10.013975855822|10.013975855822|10.013975855822|9.2549732494292|8.6988589816554|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.8636295113111|-9.934032470335|-10.018653189301|8.9452119751337|8.9452119751337|8.9452119751337||||||8.5413472303155|8.0826079722249|7.7717864641441|7.7247626658825|7.4702922896707|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|||-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-8.1441433831887|-8.2323816269456|-8.3920905821653|7.7100527678849|7.7100527678849|7.7100527678849|7.7100527678849|7.5495027872061
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.4104214961434|7.2882458694671|7.0191620729471|6.7018470126285|6.3269119798895|6.3269119798895|6.3269119798895|6.3269119798895|6.081461603222|6.081461603222|6.081461603222|6.081461603222|6.081461603222|5.9455129380333|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8725550230092|5.8396974708497|5.8396974708497|5.7907751032445|5.6609890150412||5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.5916547960025|5.5379495826013|5.4571664561438|5.3940736706177|5.3909516664743|5.3909516664743|5.3909516664743|5.2855016492473|5.1483351679496|5.1170393065006|4.9889323794611||||4.9442148515815|4.9442148515815|4.9442148515815|4.9442148515815|4.9442148515815|4.9102389094161|4.8935989005617|4.7739989871506|4.7349987156661|4.6849984733563|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.6127237695257||-5.7949321630167|-5.7949321630167|-5.7949321630167|-5.7949321630167|-5.8833993497153|-5.8833993497153|-5.8833993497153|-5.8833993497153|-5.9698880052853|-6.0648754544047|-6.1437506617205|5.620904708773|5.620904708773|5.620904708773|4.7610050316984|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.4059176213241|-5.4282419424031|-5.446806289528|-5.446806289528|-5.446806289528|-5.4481178674148|-5.4879088040907|-5.5176764723017|-5.5796407589597|-5.5851561900954|-5.6731292883365|-5.6731292883365|-5.6731292883365|-5.690143894245|-5.7114547616686|-5.7114547616686|-5.7114547616686|-5.7114547616686|-5.7114547616686|-5.7114547616686|||||||-5.7114547616686|-5.7114547616686|-5.8527222070239|-5.8527222070239|-5.9074689451348|-5.9460766650451|-6.0173075571339|-6.203119345802|-6.2629105209177|-6.296556142974|-6.296556142974|-6.6256177999444|-7.2479087089905|5.9781371694278||||||||||||5.9781371694278|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.768072432246|5.533969528108|5.48607726299|5.3334190867922|5.2343545779676|5.1470607502693|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|4.8627009926279|4.6396675703746|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572||||||4.2693099026519|4.0492331456959|3.883036740601|-4.3398534251667|-4.3398534251667|-4.3398534251667|-4.386503585336|-4.4111772404745|-4.4111772404745|||-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||10.325202176616|9.7879039711979|9.7879039711979|9.0571154430207|8.9124883990593|8.9124883990593|8.8562878967567|8.8562878967567|8.8562878967567|8.7369860412064|8.7097977710583|8.7097977710583|8.6197750913675|8.5945988245431|8.5945988245431|8.548443059968|8.5368759663387|8.5368759663387|8.5368759663387|8.5368759663387|8.5368759663387|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.4312716978344|8.4312716978344|8.4312716978344|8.4312716978344|8.348635304587||8.0829272409467|7.9635234196819|7.9635234196819|7.9635234196819|7.9635234196819|7.9635234196819|7.8616334754053|7.8616334754053|7.7234817431838|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833||||-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.5965063055181|-8.8938957805792||-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9611173666978|-9.0940191522201|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.2029240116702|-9.2029240116702|-9.2754714207767|-9.3016345453393|-9.3062156806919|-9.3062156806919|-9.4019060278969|-9.5448957179472|-9.5756215000727|-9.5756215000727|-9.5756215000727|-9.5756215000727|-9.5756215000727|-9.5756215000727|-9.5756215000727|-9.5756215000727|-9.7262461345039|-9.7710287942776|-9.7710287942776|-9.7710287942776|-9.7710287942776|-9.7710287942776|-9.7710287942776|-9.7710287942776|-9.7710287942776|-9.7710287942776|||||||-9.7710287942776|-9.7710287942776|-9.8839204989417|-10.01157879416|-10.226843426636|-10.226843426636|-10.226843426636|-10.516493238797|-10.742995082746|-10.742995082746|-10.742995082746|-10.747216502175|-11.256907135629|9.3481243619549|9.3481243619549|9.3481243619549|9.0504317740992|9.0504317740992||9.0504317740992|8.4427021322863|8.3202314552941|8.3202314552941|8.3202314552941|8.3202314552941|8.3202314552941|8.2363677750338|8.1244894609332|8.1244894609332|8.1244894609332|8.1244894609332|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|7.9166821995425|7.9166821995425|7.9166821995425|7.9166821995425|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8246876944145|7.7463193192571|-8.9538094797771|-8.9538094797771|-8.9538094797771|-8.9538094797771|-8.9597881678123|-9.1337508099779|-9.1337508099779|-9.3091676916794|8.0288171134101|8.0288171134101|8.0288171134101||||||7.3386854685795|6.7490947552799|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|||-7.3049714238899|-7.3049714238899|-7.3049714238899|-7.3049714238899|-7.3810793990842|-7.4573103183896|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||10.061823106526|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.866747748495|-11.061941768992|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055||-11.150331596055|-11.266480078872|-11.295901057377|-11.295901057377|-11.373779293845|-11.582532402486|-11.734480536217|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|8.8668297833661|8.6490494609443|8.6490494609443||||-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.5412870103399|-9.9719855712829||9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.4915081937694|9.4383092268329|9.4383092268329|9.4383092268329|9.4383092268329|9.4383092268329|9.4383092268329|9.3292319889445|9.3135911221393|9.2701014672261|9.096223265434|9.0018156022705|9.0018156022705|9.0018156022705|9.0018156022705|9.0018156022705|8.9436845747274|8.8784010480681|8.8784010480681|8.8784010480681|8.8504450664298|8.7921552434106|8.7921552434106|8.7785464119711|8.7785464119711|8.7785464119711|8.7785464119711|8.7178300565921|8.6498110765045|-9.4601404622846|-9.4601404622846|-9.4601404622846|||||||-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.4601404622846|-9.7523780879768|-10.007642540379||-10.171825021553|-10.298694127189|-10.351288952194|-10.351288952194|-10.389345521339|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.269164515474|-10.279071861879|-10.377857745109|-10.673175030746|-11.066860973612|9.3823769227491||||||8.6576410549467|8.1918230341083|7.8359146434075|-8.6677317131789|-8.6677317131789|-8.6677317131789|-8.6677317131789|-8.6677317131789|-8.6677317131789|||-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.9053675963523|-8.9637416020634|-9.0341569202479|-9.0365607776992|-9.0365607776992
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.39892635517|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.25128390144|208.25128390144|208.25128390144|201.63197906095|196.75830539164|196.75830539164|190.2681198484|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|185.55801551645|185.55801551645|181.3672409886|175.574707971|174.30134856478|167.81483255245|163.78089979527|163.78089979527||163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.01822830171|158.89997198292|158.89997198292|158.89997198292|158.89997198292|158.89997198292|154.45440697348|147.69939223582|147.69939223582|147.69939223582|-170.79746797327||||-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-173.33607332181|-183.23785571998||170.60116836238|170.60116836238|169.04796040508|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-193.01913699899|-194.65071211693|-196.80023565157|-197.99192884083|-198.28991866239|-201.8065873796|-203.37553442411|-203.37553442411|-203.37553442411|-203.39392384878|180.31738377371|180.31738377371|180.31738377371|180.31738377371|180.31738377371|180.31738377371|180.31738377371|180.31738377371|180.31738377371|180.31738377371|180.31738377371|177.51320161597|174.4416117935|174.4416117935|173.01447942912|173.01447942912|||||||173.01447942912|171.12017996813|171.12017996813|171.12017996813|171.12017996813|171.12017996813|164.52853417954|159.69669877778|158.77133773974|158.53414949669|158.53414949669|158.53414949669|154.52239517916|146.94044308914|143.19418772165|-160.27799481964|-160.27799481964|-160.27799481964||-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.27799481964|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-163.31667070493|-163.31667070493|-163.31667070493|-164.78296290619|-165.78273785096|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242||||||136.53538451304|133.31416419585|133.31416419585|133.31416419585|133.31416419585|133.31416419585|133.31416419585|133.31416419585|130.47022736557|||130.47022736557|130.47022736557|125.26803708615|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.36525183163|-144.02527693071|-145.72718964253|-145.72718964253|-145.72718964253
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||13.882081664552|13.874241246104|13.874241246104|13.874241246104|13.543045879867|13.525920325055|13.525920325055|13.525920325055|13.516022767771|13.190580834006|13.058978333577|12.864976316144|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.211270255938|12.006849544375|12.006849544375|12.006849544375||12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|11.979277311794|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765||||-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.5601034391||-14.095855532042|-14.095855532042|-14.095855532042|-14.137617175173|-14.53326789515|-14.53326789515|-14.53326789515|-14.567984988866|12.018751974216|12.018751974216|12.018751974216|12.018751974216|12.008057721579|11.837841758158|11.717683967285|11.717683967285|11.717683967285|11.601091612921|11.601091612921|11.596768102763|11.575657686618|11.575657686618|11.575657686618|11.575657686618|11.575657686618|11.575657686618|11.546842187672|11.439268847339|11.366410383508|11.279900375257|11.206556125096|11.156409936373|11.156409936373|11.156409936373|11.156409936373|11.156409936373|11.156409936373|11.156409936373|11.126566362849|11.017851724085|10.79557146056|-12.368319428689|||||||-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.368319428689|-12.996466120886|-13.267184479156||-13.527982852105|-13.711092045178|-13.797272838997|-13.797272838997|-13.797272838997|-14.065534584624|12.564700054596|12.564700054596|12.564700054596|12.564700054596|12.564700054596|12.564700054596|12.564700054596|12.564700054596|12.248555527208|12.112839127115|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.876327833563|11.808697101175|11.587996558679|11.51888506096|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093||||||10.771705147505|10.29856172853|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|||10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||10.991329072536|10.991329072536|10.682031815384|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.122501451714|-11.147159014534|-11.147159014534|-11.254620722478|10.031013581356|10.031013581356|10.031013581356|10.031013581356|10.031013581356|9.4155707328417|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.7962786905672|-9.9264209262426|9.0165058058144|9.0165058058144|9.0165058058144|9.0165058058144|9.0165058058144|8.9011179519628|8.6895749384534|8.6684362148078|8.6684362148078|8.6684362148078|8.5821148579376||8.5821148579376|8.5821148579376|8.5821148579376|8.5821148579376|8.5821148579376|8.5821148579376|8.5570546836344|8.5570546836344|8.4767270320751|8.4463637398456|8.3804042126045|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425||||8.2612628265974|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.9410507061855|-9.3828342069935||8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.0424476273583|7.9916567472827|7.9916567472827|7.9916567472827|7.8862852684007|7.7364289618583|7.6832539612553|7.6258383387218|7.6153753724242|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.6114088038628|7.5828506716024|7.5828506716024|7.5618525120373|7.5618525120373|-8.0640922645831|-8.0640922645831|||||||-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.0640922645831|-8.2410310657768|-8.2410310657768|-8.2410310657768|-8.2410310657768|-8.2410310657768|-8.2467013367843|-8.3235569009992||-8.408952025331|-8.4666547707511|-8.4666547707511|-8.4666547707511|-8.4666547707511|-8.5040609761293|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.6872068932014|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.6067045790361|7.6002272612968|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914||||||6.6475488057707|6.3294987801021|6.0649985873374|6.0499983720948|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|||6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||-9.2046204669048|-9.3068009066107|-9.4092236279914|-9.4824704858406|-9.5649672849027|-9.6055187498031|-9.6977987592417|-9.7658870821747|-9.9526526801622|-10.016836046382|-10.098151391528|-10.22127929637|-10.375310378043|-10.50423437221|-10.755815994553|-10.932017286412|-11.21335305968|-11.677614209819|-12.211793314271|10.053588129791|10.053588129791|9.7753559121776|9.7753559121776|8.9737293465588|7.9719208858249|6.70380127671|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3030118978532|6.2285947520684|6.2285947520684|6.1216110379452||6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.0690120757679|5.9894579583914|5.8693977389635|5.7548864190116|5.741464640419|5.741464640419|5.7251416951545|5.7251416951545|5.6084905763608|5.5011007410665|5.2440009759952||||-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8849278726441|-6.2871421750235||-6.5518248805125|-6.6603606286666|-6.7072354823745|-6.7072354823745|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.673172196819|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8581203841808|-6.8581203841808|-7.1129112932022|-7.503234860294|6.5286278228044|5.8106975003612|5.0302197849896|4.6880219419959|4.5503972499168|4.5503972499168|4.3526636459868|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|||||||-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.056487168328|-5.1654027414163|-5.1654027414163|-5.1654027414163|-5.1654027414163|-5.1654027414163|-5.4393362945804|-5.6209293412378||-5.6431379551617|-5.6431379551617|-5.6431379551617|-5.6431379551617|-5.6431379551617|-5.8629311185112|-6.0227081725821|5.2949373299174|5.2949373299174|5.2949373299174|5.2949373299174|5.2949373299174|5.2854860683605|5.1838734304822|5.0904756050193|5.0904756050193|5.0904756050193|5.0904756050193|5.0904756050193|5.0904756050193|5.0060841221372|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.6469151708432|4.6252881292546|4.6252881292546|4.6252881292546|4.3564313787049||||||4.1182466051881|4.1182466051881|4.1182466051881|4.1182466051881|4.1182466051881|4.1182466051881|3.7769406660734|-4.0035035291714|-4.0035035291714|||-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||6.3818238898549|6.3818238898549|6.3818238898549|6.3818238898549|6.3818238898549|6.3818238898549|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.1440919642412|6.1440919642412|6.1440919642412|5.9634357828523|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893||-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699||||-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.6529526708803|-6.77721102499||-6.77721102499|-6.77721102499|-6.77721102499|-6.77721102499|-6.77721102499|-6.8974566753599|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.2185700478272|6.1878557008854|6.1415063851798|6.1411180489289|6.1079089368965|5.9893430830798|5.8809368744782|-6.7280327806307|||||||-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.7280327806307|-6.9833700932212|-7.2037444950417|-7.2800952189682|-7.2800952189682|-7.2800952189682|-7.5089946050907|-7.6199940861889||-7.7766601180178|-7.9079556040347|-7.9696029762591|-7.9696029762591|-7.9696029762591|-8.07067000647|-8.2940777383425|7.2119032228828|7.2119032228828|7.2119032228828|7.2119032228828|7.2119032228828|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|6.9146632537888|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|5.894832298798|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626||||||5.5231865078541|-6.183875779795|-6.183875779795|-6.183875779795|-6.183875779795|-6.183875779795|-6.2993065300775|-6.3542296029012|-6.5002551185732|||-6.6261384908561|-6.6261384908561|-6.6261384908561|5.5426684995487|5.5426684995487|5.4512982258084|5.2416471964415|5.2416471964415|5.2416471964415|5.2416471964415|-5.6758885083636|-5.6758885083636|-5.6758885083636|-5.6758885083636|-5.6758885083636|-5.7409870026332|-5.8760967914509|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805
08282|100896|/equities/textile-city|SHANGHAICOMP||3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188||-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-4.0070013953954|-4.0070013953954|-4.0070013953954|-4.0070013953954||||-4.0588904435667|-4.1076561803324|-4.2035067472969|3.6596889537665|3.6596889537665|3.6596889537665|3.2723240909184|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.665660401989||3.3773327001219|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5980169286409|-3.5980169286409|-3.6155743587987|-3.6445362436644|-3.6445362436644|-3.6505958358306|-3.6606620461696|-3.6874022650447|-3.7207095889188|-3.7207095889188|-3.7207095889188|-3.7246773406242|-3.7286140472769|-3.7286140472769|-3.7506822779311|-3.7546469982612|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|||||||-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.7781921537208|-3.8952134749941|-3.9663482795879|-3.9976093383547|-4.0128990910579|-4.030999146361|-4.1689149301822|-4.1689149301822||-4.1689149301822|-4.1849056263296|-4.2331549497701|-4.2331549497701|-4.2418387832749|-4.2742652432243|-4.3625168155873|3.9522267970553|3.9522267970553|3.9522267970553|3.9522267970553|3.9522267970553|3.9127490443348|3.9127490443348|3.8561725764165|3.8561725764165|3.8561725764165|3.8561725764165|3.8561725764165|3.8561725764165|3.8561725764165|3.7324139971081|3.669904207581|3.6268689730667|3.6268689730667|3.6268689730667|3.6268689730667|3.6268689730667|3.6137432763867|3.6080479301669|3.568386678084|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8927051402537|-3.8941168627704|-3.9040187687305|-3.9172432257762|-3.9386035153193|-3.9717816058047|-4.0220690444021|-4.0220690444021|-4.0220690444021|-4.0220690444021|-4.1145210348796|3.6505320377668||||||3.5094801129589|3.3583111168819|3.2764568595839|3.2449520725621|3.1516133567375|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|||-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3557078169344|-3.3580086944896|-3.385461067867|-3.385461067867|-3.385461067867
08283|101129|/equities/chint-electric|SHANGHAICOMP||22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.33509462628|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.211318550697|22.126465543763|22.031073500333|21.937858927711|21.892066386524|21.828229448902|21.828229448902|21.676921550551|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768||-22.832478980132|-22.873862736397|-22.873862736397|-22.979848006228|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217||||-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.187060522587|-23.891178316045||23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|22.612770073966|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|22.065620210608|21.707185236564|21.707185236564|20.827427828699|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|||||||-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.545175011523|-22.844082655253|-23.150091610288|-23.271213383515|-23.428570053135|-23.615166781662|-23.615166781662|22.243787555557||22.243787555557|22.098097567936|21.810108243514|21.786230258466|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.605830984128|21.605830984128|21.575346358044|21.575346358044|21.219829329101|20.950344496116|20.950344496116|20.80649421518|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-23.225836278566|-23.914817917753|-24.237019870468|-24.598356509416|21.740800684578|21.740800684578|21.740800684578||||||20.447000947139|19.137779728727|18.273088049178|18.195098531782|17.623785990563|17.623785990563|17.623785990563|17.623785990563|17.582770425785|||17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.469189730737|17.296322495246|17.153691034079|-18.100101278969|-18.100101278969|-18.100101278969|-18.294002001759|-18.490990406785|-18.490990406785|-18.582211978473|-18.716902846802|-19.00266956699|-19.284632729293|-19.439591141543
08284|100602|/equities/commo-city|SHANGHAICOMP||19.484089872748|19.484089872748|19.484089872748|19.484089872748|18.885656910373|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.393730321975|-21.690255235137|-21.779059352388|-21.779059352388|-21.779059352388|-21.779059352388|-21.779059352388|18.760046911232|18.760046911232|18.760046911232|18.760046911232|18.760046911232|18.513941605877|17.59879189743|17.59879189743|17.59879189743|17.59879189743|17.59879189743|17.59879189743|17.564214401923|17.396905136862|17.081610515724|17.081610515724|16.882056896812|16.882056896812|16.882056896812|16.882056896812|16.541730343111|16.301921988866||15.997134581033|15.636817286218|15.500352035854|15.448169958695|15.430086221352|15.430086221352|15.375095992237|15.270662472148|15.107464553409|15.107464553409|15.107464553409|15.107464553409|14.76718357039|14.374092504189|14.193436115766|13.84595713839|13.84595713839|13.84595713839|13.84595713839||||13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.053285548258|12.658130777677|12.658130777677|12.562923366052|12.462136778812|12.232374493259|-14.679515783906|-14.679515783906|-14.679515783906|-14.679515783906|-15.133906409608||13.867275723868|13.867275723868|13.796417246321|13.566574531638|13.484527276449|12.824474836381|12.363009343965|12.363009343965|12.363009343965|12.363009343965|12.363009343965|12.363009343965|12.148691930139|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.759915380458|-14.059906037627|-14.096325596209|-14.096325596209|-14.096325596209|-14.096325596209|-14.096325596209|-14.096325596209|-14.096325596209|-14.159714652894|||||||-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.159714652894|-14.301349588895|-14.311789461449|-14.311789461449|-14.315877062827|-14.429863672289|-14.917626094855|12.713079623653||12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.713079623653|12.303977361734|12.267196778252|12.189793759926|12.189793759926|12.189793759926|12.189793759926|12.189793759926|11.870882279722|11.572646837597|11.195719009378|10.844803347786|10.844803347786|10.844803347786|10.844803347786|10.830337275619|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.11449673279|10.11449673279|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.397110995461|9.2623817069397|9.2623817069397|9.2623817069397||||||8.6615351684739|8.4389273864086|8.1715862731201|8.1700960243258|8.057417104905|8.057417104905|8.057417104905|8.057417104905|8.057417104905|||8.057417104905|8.057417104905|8.057417104905|8.057417104905|8.057417104905|8.057417104905|7.9854627696068|7.9316254288389|7.8345844646774|7.6956490300852|7.5934992656396|7.5844436072957|7.5843810398989|7.4932017679141|7.3857793140329|7.2964216391154|7.2665795926593|7.2511994181234|-7.8709276571845|-7.8709276571845|-7.8709276571845
08285|100717|/equities/conba|SHANGHAICOMP||4.4725060951785|4.4725060951785|4.4725060951785|4.4478204999381|4.4478204999381|4.4478204999381|4.437022689759|4.4139140223787|4.4004599358556|4.391622334268|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.6003831680782|-4.6003831680782|-4.6004257264145|-4.654229557368|-4.654229557368|-4.6641438403095|-4.7046044577454|4.4454331716314|4.4454331716314|4.4454331716314|4.4454331716314|4.4454331716314|4.4454331716314|4.3960368986941|4.3871323860086|4.3871323860086|4.3871323860086|4.3871323860086|4.3573694004391||-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.5933479205136|-4.5933479205136|-4.6176089330254|-4.6312320810488|-4.646521121623|-4.646521121623||||-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6666061630645|-4.6695624712218|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.693787384436||4.4012181275577|4.4012181275577|4.4012181275577|4.4012181275577|4.4012181275577|4.3782321604057|4.3782321604057|4.3591470356301|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5686215946062|-4.5740240491081|-4.5922486954981|-4.6200369155722|-4.6200369155722|-4.6200369155722|-4.6200369155722|-4.6200369155722|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|||||||-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.6472581993871|-4.732508806314|-4.8011210008086|-4.8651343499754|-4.8812405466672|-4.8812405466672|-4.8812405466672|-4.9152672422855||-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-5.0141078819737|-5.0800096240437|-5.0800096240437|-5.2050105958952|-5.3477896749723|-5.4142108294421|4.7047658658631||||||4.4414065653094|4.1971183147704|4.002909431488|3.999899292026|-4.2113266979577|-4.2113266979577|-4.2113266979577|-4.2113266979577|-4.2113266979577|||-4.2686964179545|-4.2970324123677|-4.2970324123677|-4.3339250181313|-4.3871388009517|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.4105030657912|-4.4200033481545|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.627662399183|11.627662399183|11.627662399183|11.340180002727|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.261729415582|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909||-11.469830792462|-11.469830792462|-11.469830792462|-11.469830792462|-11.469830792462|-11.599256561106|-11.814728946494|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172||||-11.878784158172|-11.878784158172|-11.878784158172|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.654268627346||-13.513631852667|-13.853479632846|-14.227200200283|-14.400777739644|-15.600308650467|-16.841454181112|13.698329125612|13.698329125612|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.389398011761|13.389398011761|13.389398011761|13.389398011761|13.389398011761|13.389398011761|13.389398011761|13.389398011761|13.220998085425|13.037219882989|12.683577406168|12.328975001706|12.32095700298|12.32095700298|12.035507531015|11.798897101976|11.52362730549|11.52362730549|11.52362730549|11.52362730549|11.52362730549|11.440696849273|11.104106785905|11.055119331294|10.960132289389|10.721813705739|10.539793256452|||||||10.446437203807|10.331009710468|-11.663961404344|-11.663961404344|-11.663961404344|-11.663961404344|-11.663961404344|-11.663961404344|-11.663961404344|-11.663961404344|-11.663961404344|-12.097476903005|-12.097476903005|-12.097476903005|-12.180530114751|-12.210589033345|-12.815654708257|-13.241838615592||-13.324264916508|-13.548627545137|-14.015697613578|-14.027441544909|-14.159935363552|-14.221039489928|-14.426710874971|-14.49637074816|-14.49637074816|12.673400783902|12.673400783902|12.673400783902|10.814334181024|10.668223328822|10.668223328822|10.668223328822|10.668223328822|10.668223328822|10.668223328822|10.668223328822|10.34302552037|9.8166943953273|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|-10.797510819866|-10.797510819866|-10.828610155935|-10.828610155935|-10.828610155935|-10.828610155935|-10.828610155935|-10.828610155935|9.4732231722686|9.4732231722686|9.4732231722686||||||9.0813593452079|8.7265107438413|-9.5339508124461|-9.5339508124461|-9.5339508124461|-9.5339508124461|-9.5782787080462|-9.677134595763|-9.677134595763|||-9.7394273988986|-9.7394273988986|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||13.046983245581|13.046983245581|13.046983245581|12.99294227873|12.99294227873|12.985491215242|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.7187510928|12.7187510928|12.600425948997|12.600425948997|12.600425948997|12.404362349929|12.397875536788|12.397875536788|12.397875536788|12.397875536788|12.397875536788|12.397875536788|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377||12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377||||11.983900590437|11.647666979385|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.116514397363|-13.453930085318|-13.453930085318|-13.453930085318|-13.453930085318|-14.15547815232||-15.064420391768|-15.111131345253|-15.111131345253|-15.111131345253|-15.344236758291|-15.344236758291|-15.498040732343|-15.818934291159|-16.128260128536|-16.726400314479|-16.993704173189|-16.993704173189|-17.121705645308|-17.121705645308|-17.121705645308|-17.121705645308|-17.121705645308|-17.121705645308|-17.529956879708|-17.529956879708|-17.529956879708|-17.529956879708|-17.529956879708|-17.592730114298|-18.220255186643|-18.820283733568|-19.312537973414|-20.00559718663|15.873068328492|15.873068328492|15.873068328492|15.873068328492|15.873068328492|15.873068328492|-18.924460671904|-18.924460671904|17.275540091036|15.533933773568|13.932147598853|12.45905325213|10.668392523559|9.8321024140078|||||||-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.305346555625|-10.609274779331|-10.72252735669|-10.801696613703|-10.972996476925|-11.124996613173|-11.42777373913|-11.813082193038||10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.236447016253|10.132643907014|10.132643907014|10.132643907014|10.002937388357|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.8604842592673|9.7933157736942|9.7314616634763|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887||||||9.2815898288805|8.5084324268852|7.9838141764043|-8.5654715931534|-8.5654715931534|-8.5654715931534|-8.5654715931534|-8.5654715931534|-8.5654715931534|||-8.6071977492349|-8.6071977492349|-8.6071977492349|-8.6071977492349|-8.729664047137|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||24.373253075113|22.619168722883|22.350456441204|22.350456441204|22.341612026131|22.341612026131|22.341612026131|22.341612026131|22.229569299393|22.0967436448|21.879160313171|21.844066094869|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.429371631965|-23.429371631965|-23.429371631965|-23.498190655559|-23.667434337238|-23.916038012615|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952||21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.753251189854|21.200279998411|21.143087068784|21.120653010726|21.05455990152|21.05455990152|21.05455990152|21.05455990152|21.05455990152|20.17895539951|-22.234816641049||||-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.789241360775|-23.764712915543||-25.781902641857|-25.926793928014|-25.926793928014|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|21.802908693585|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|19.795487613129|19.309614557602|19.309614557602|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|||||||-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-20.912965718927|-21.196954546109|-21.196954546109|-21.196954546109|-21.196954546109|-21.196954546109|-21.339948452992|-21.55015195333||-21.55015195333|-21.55015195333|-21.55015195333|-21.55015195333|-21.55015195333|19.793766166253|19.793766166253|19.793766166253|19.793766166253|19.793766166253|19.793766166253|19.793766166253|19.780295850484|19.681015863483|19.681015863483|19.681015863483|19.681015863483|19.681015863483|19.681015863483|19.681015863483|19.681015863483|19.681015863483|19.681015863483|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.510571597909|-21.661878272456|-21.661878272456|-21.803754034487|-22.134387640854|-22.134387640854|-22.158763413849|-22.363625850084|-22.402362547321|-22.40873613402|-22.833040131957|-23.018933390943|19.994375020575|19.994375020575|19.994375020575|19.994375020575|19.994375020575|19.994375020575|19.994375020575||||||18.739306324402|17.864785372857|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|||17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|16.877366787674|16.877366787674|16.877366787674|16.534295566084|15.988106523622|-17.858520323629|-17.858520323629|-17.858520323629|-17.858520323629|-18.212799185508|-18.385333504935|-18.663148207422|-19.002386829318|-19.143763830332
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||16.764941241777|16.764941241777|16.764941241777|16.647831056378|16.647831056378|16.647831056378|16.647831056378|16.647831056378|16.647831056378|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.288509045673|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281||15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.620114377854|15.620114377854|15.521792680818|15.219770200604||||14.812522737575|14.218913917622|13.945695936043|13.945695936043|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.670054111615|-16.336726305369||15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.217101625272|15.217101625272|15.217101625272|15.217101625272|14.789012330017|14.789012330017|14.789012330017|14.789012330017|14.716123997328|14.259112276859|14.259112276859|14.259112276859|14.259112276859|14.259112276859|14.259112276859|14.161791446283|14.068101541284|14.055113094916|13.794028298195|13.794028298195|13.61558730529|13.335652324074|13.306835885968|13.281772714738|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|||||||-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-14.558343895981|-15.102604398804|-15.662893782807||13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.977790625251|13.921989793421|13.459122975227|13.459122975227|13.422914063|13.358238470845|13.262700908337|13.262700908337|12.97522345401|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.231306080478|-14.124314403562|-14.124314403562|-14.124314403562|-14.124314403562|-14.124314403562|-14.124314403562|-14.192016442648|12.489796378255|12.489796378255|12.489796378255|12.489796378255|12.489796378255|12.489796378255|12.489796378255||||||11.359773929516|10.798637716417|10.662375706704|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|||10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.087237819482|9.9674864173473|9.8255405823986
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||17.683210264998|17.683210264998|17.683210264998|17.683210264998|17.523011935372|17.340535027221|17.340535027221|17.340535027221|17.340535027221|17.340535027221|17.30757553984|17.30757553984|17.262306032459|17.245561029425|17.245561029425|17.245561029425|17.245561029425|17.245561029425|17.245561029425|16.66501379836|16.66501379836|16.517793134721|16.385608171572|16.385608171572|16.247343671708|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.000431041594|16.000431041594|16.000431041594|16.000431041594|16.000431041594|15.8515858745|-17.930423763961||-17.930423763961|-17.930423763961|-17.930423763961|-17.930423763961|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317||||-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-18.051808540955|-19.033675980717||16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.487905435386|16.264875325377|16.264875325377|16.264875325377|16.264875325377|15.444859938285|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|-17.563142033027|||||||-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|-17.908597742802|14.786791514004|14.786791514004|14.786791514004|14.786791514004|13.946990064608|-15.670197452749|-15.670197452749||-15.952441389523|-16.063238010718|-16.063238010718|-16.063238010718|-16.063238010718|-16.273597781209|-16.518442171976|14.637868627554|14.637868627554|14.637868627554|14.637868627554|14.637868627554|14.628743154744|14.411936211299|14.390168177875|14.390168177875|14.37685924579|14.37685924579|14.37685924579|14.37685924579|14.37685924579|14.37685924579|14.259844314272|13.889827316795|13.634937690717|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|13.556751823402|13.556751823402|13.556751823402|13.556751823402|13.556751823402|13.556751823402|13.556751823402||||||12.419169055066|11.870743021525|-13.311471365606|-13.311471365606|-13.311471365606|-13.311471365606|-13.444131234593|-13.444131234593|-13.444131234593|||-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.53482176895|-13.53482176895|-13.829801581911|-13.955890468548|-14.104878217855|-14.244308929618|-14.42978803866|-14.605320212498
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||49.073808110693|49.073808110693|49.073808110693|49.073808110693|49.073808110693|49.073808110693|46.862566856255|46.636740264749|45.864154773129|45.633505244137|45.183860335168|45.183860335168|45.183860335168|44.199845138983|43.619272249492|43.416413856382|43.360568505763|43.360568505763|43.360568505763|43.360568505763|43.360568505763|43.251206466689|43.251206466689|43.251206466689|42.51245251975|-45.371096863909|-45.371096863909|-45.371096863909|-45.371096863909|-45.371096863909|-46.031773530293|-46.485306168981|-47.227560468722|-48.065323471788|-48.065323471788|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.865745293631||44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|42.803975310461|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045||||-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.342449322933|-47.567719291309|-49.68357788044|-49.962863667339|-50.838001897347|-50.838001897347|-50.838001897347|-50.838001897347|-50.838001897347|-53.578335102412|-56.78148387098||-61.284426828487|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-64.54257458467|-65.970082693837|-66.459537326784|-66.641152924399|-67.492391977157|-68.042655319467|61.290838678365|61.290838678365|61.290838678365|61.290838678365|61.290838678365|61.290838678365|61.290838678365|61.290838678365|||||||61.290838678365|61.290838678365|61.290838678365|61.290838678365|61.290838678365|61.290838678365|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129|59.590319817129||59.590319817129|58.79646724337|58.2765532288|58.2765532288|58.2765532288|57.963487338549|57.963487338549|57.963487338549|57.963487338549|57.963487338549|57.963487338549|57.963487338549|57.963487338549|57.527988341618|57.527988341618|57.527988341618|56.060543593619|55.518935266307|54.5849285823|54.444660375023|54.444660375023|54.444660375023|54.444660375023|54.255178872638|52.544086288405|51.183985417632|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|48.676459988036|-54.746180531289|-54.746180531289|-54.746180531289|-54.746180531289|-54.746180531289|-55.113534712025|-55.407340893815|-55.407340893815|-55.407340893815|-55.407340893815|-55.885380093334|-56.567643395263|-57.636269930555|-58.773631815064|-60.785145816922|52.487402368523|52.487402368523|52.487402368523|52.487402368523|52.487402368523||||||50.326001724642|46.475559218108|45.047573608062|45.047573608062|45.047573608062|45.047573608062|44.611018314653|-50.798682324426|-50.798682324426|||-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-51.323536678968|-52.01448397815|-52.032203835247|-52.687450163892|-53.780787331974|-53.780787331974|-53.780787331974
08292|100677|/equities/feida-environ|SHANGHAICOMP||4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7454611081966|4.7327347617556|4.7160308436842|4.7160308436842|4.7160308436842|4.7160308436842|4.7160308436842|4.6994786346722|4.6872575151538|4.6872575151538|4.6586196011543|4.6463822752163|4.6463822752163|4.6176470551143|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.9153670482672|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6336286148813|4.6336286148813|4.6336286148813||4.6336286148813|4.621022831926|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287||||-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.913815943286|-5.0431287993824||4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.601242267986|4.601242267986|4.5758249361204|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.4063290369166|4.4063290369166|4.4063290369166|4.4063290369166|4.4063290369166|4.4063290369166|4.4063290369166|4.4063290369166|4.4063290369166|4.4063290369166|4.3559211637856|4.3199123967887|4.2149025984607|-4.5396414224717|-4.5396414224717|||||||-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.5396414224717|-4.6529348894858|-4.6651162554334|-4.6651162554334|-4.6651162554334|-4.6651162554334|-4.7706843934136|-4.871871798312||-4.9277164794879|-4.9277164794879|-4.9277164794879|-4.9277164794879|-4.9457959707001|-4.9964397544573|-5.0532665114612|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6723857728181|4.6294885966437|4.6294885966437|4.619432141743|4.5638132386317|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.1342545231024|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.7162686724568|-4.7675209198952|-4.811681690988|-4.811681690988|-4.811681690988|4.2888796371237|4.2888796371237|4.2888796371237||||||4.0026436163337|3.8040485992863|3.6828318718224|3.6653686103058|3.5454096194586|3.4803097370906|3.4803097370906|3.4803097370906|3.4803097370906|||3.4803097370906|3.4803097370906|3.4803097370906|3.4655855172285|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7978120183261|-3.8259022473529|-3.889311083575|-3.889311083575|-3.889311083575
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.52653289609867|-0.55170322649697|-0.57744803685855|-0.60383113842221||-0.63092349548044|-0.66547053146034|-0.70052283657557|-0.73613646574557|-0.77237387440536|-0.80930428529154|-0.84700478474708|-0.89222755211825|-0.9380305848545|-0.98447844298086|-1.0316426876673|-1.0796030035161|-1.1269314183815|-1.1269314183815|-1.1269314183815|-1.187146012874|-1.2029400323183|-1.2448642031095|-1.2448642031095|-1.3070713828826|-1.3086066450631|-1.3086066450631|-1.3728962304366|-1.4576625031644|-1.4579582989672|-1.4621759322462|1.2498614105181|1.2498614105181|1.2498614105181|1.2498614105181|1.2498614105181|1.2498614105181|1.2498614105181|1.2498614105181|1.2498614105181|1.2498614105181|1.244846095928|-1.4684231755119|-1.4684231755119|-1.4684231755119|-1.4684231755119|-1.4684231755119|||||||-1.4684231755119|-1.4684231755119|-1.4851260923689|-1.4851260923689|-1.4851260923689|-1.4851260923689|-1.4851260923689|-1.4851260923689|-1.4851260923689|-1.4851260923689|-1.4851260923689|-1.5734734362304|-1.654414899475|-1.6800183927653|-1.6800183927653|-1.7555760316978|-1.8634178167063|-1.9615753431539||1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.7287612104895|1.645845780161|-1.9795819932945|-1.9795819932945|-1.9795819932945|-1.9795819932945|-1.9795819932945|-1.9795819932945|-1.9795819932945|-1.9795819932945|-2.0200910562418|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7366758165224|1.7366758165224|1.721861951601|1.6137354562145|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5326459015925|1.5326459015925|1.5105123731391|1.5105123731391|1.5105123731391|1.5105123731391|1.5105123731391|1.4872359404847|-1.7327782959713|-1.7327782959713|-1.7327782959713|-1.7327782959713|-1.7327782959713|-1.7486425275022|-1.7663889863929||||||-1.7663889863929|-1.7663889863929|-1.7798766669124|-1.7981963087551|-1.8007736260618|-1.8797485094297|-1.9030432070217|-1.9030432070217|-1.9030432070217|||-1.9911591438145|-2.0790657365422|-2.1734063055891|-2.2671181390439|2.0346689433038||||2.0346689433038|1.9007433752418|1.7515901258998|1.7515901258998|1.7515901258998|1.7515901258998|1.6045445194303|1.5283828300965|1.4420920326458|1.3615735375832|1.3615735375832|1.3615735375832|1.3615735375832
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||-6.7258665574818|-6.7854070678055|-6.8282301707069|-6.8542422290098|-6.8542422290098|-6.8542422290098|-6.8542422290098|-6.8613802851848|-6.935912736215|-6.935912736215|-6.935912736215|-6.947978732956|-6.947978732956|-6.9866428617775|-7.0330778468465|-7.0330778468465|-7.0856418729728|-7.2251578305502|-7.2285086550469|-7.2616763819318|-7.3190847755649|-7.3939831920441|-7.4449813043603|-7.5733125911299|-7.6075695075529|-7.6961881891375|-7.7786112412548|-7.7786112412548|-7.7786112412548|-7.7786112412548|-7.9367901864688|-8.3686558740051|-9.0212840522563|7.2520169712081|7.2520169712081|7.2520169712081|7.2520169712081|7.0969345541371|7.0969345541371|6.3832607767729|5.3247341868776|5.2919269135151|5.2518855193922|5.2518855193922||5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.1804287013819|5.1614767597488|5.1614767597488|5.1614767597488|5.1614767597488|5.1614767597488|5.1614767597488|5.1283074271206|5.077008235402|-5.6095447540097||||-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.8078275786299|-6.1831417731067||5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.6306782053992|5.5943560599159|5.5943560599159|5.5637288622139|5.5532150781038|5.5532150781038|5.5532150781038|5.4669056243237|5.4321173370476|5.3245747818544|5.1967498741762|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1967127065959|5.1846810161077|5.1413120493848|5.0531246116381|5.0278661712508|5.0278661712508|||||||5.0278661712508|4.894295717224|4.8863975097256|4.8863975097256|4.8863975097256|4.8863975097256|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.5611812953159|-5.8296458593127|-5.916423443732||-5.916423443732|-5.916423443732|-5.916423443732|-5.916423443732|-5.930470603238|-6.0794117909122|-6.3004574755219|5.6068261990252|5.6068261990252|5.6068261990252|5.6068261990252|5.6068261990252|5.6059178124206|5.5232418389604|5.5061628724672|5.5061628724672|5.4446253672284|5.3578549933886|5.3578549933886|5.3578549933886|5.3578549933886|5.3548389885663|5.2788640219087|5.2788640219087|5.2788640219087|5.2788640219087|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.0437974317232|5.0437974317232|5.0053304680364|4.9448113980312|4.9081238974486|4.905204484191|4.905204484191|4.905204484191|4.905204484191|4.905204484191|4.8685601522818|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813||||||4.6690696477041|4.4356332354132|4.3734810145236|4.3266456691797|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|||4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2500122274686|4.2183469893457|4.2037831851089|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||10.972393269948|10.972393269948|10.972393269948|10.972393269948|10.972393269948|10.818695581023|10.818695581023|10.749815065844|10.749815065844|10.749815065844|10.749815065844|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.512188672057|10.512188672057|10.512188672057|10.512188672057|10.39362752466|10.39362752466|10.223475112171|-10.924247723678|-10.924247723678|-10.924247723678|-10.924247723678|-10.924247723678|-10.924247723678|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.181406320067|10.181406320067|10.103228848214|10.07192097001|9.9771343369481|9.8990567572592||9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8895073342851|9.8892390948336|9.8892390948336|9.8892390948336|9.8892390948336|9.8892390948336|9.7746160626167|9.7746160626167|9.5779067277637|9.5026739702983|9.3751937135903||||9.2396589633323|9.0607325099682|9.0574806556409|8.8649786164701|8.7866428881155|8.7396033107425|8.5828924509314|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.9022963808211|-10.534773858193||9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.8569219953054|9.8569219953054|9.8569219953054|-10.885263431145|||||||-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-10.885263431145|-11.452514794218|-11.590856941132||-11.590856941132|-11.590856941132|-11.715592108838|-11.715592108838|-11.715592108838|-11.948991310455|-12.44387855779|-12.576455295955|-12.576455295955|-12.793839495353|-13.122599276097|11.013643025136|11.013643025136|10.913492148425|10.90178040284|10.90178040284|10.460867074|10.354042004802|10.354042004802|10.354042004802|10.211163249107|10.211163249107|9.825572431936|9.825572431936|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.6838284668124|9.6838284668124|9.5009205801395|9.0232455446883|8.949161445053|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.7461438645174|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6791175345264|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749||||||8.3784520516877|7.9782801612754|7.7169780714135|-8.2266831086609|-8.2266831086609|-8.2266831086609|-8.2266831086609|-8.2266831086609|-8.2266831086609|||-8.4113148502214|-8.4606302489447|-8.4606302489447|-8.4606302489447|-8.4768115138132|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5292327270631|-8.5924803797541|-8.7310895990595|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||23.226410027302|23.226410027302|23.226410027302|23.226410027302|23.226410027302|23.086010531095|23.061678228011|23.047133339322|23.047133339322|22.89792663618|22.729919455273|22.666021583061|22.457801445304|22.430309258345|22.430309258345|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|-23.91801673181|-23.91801673181|-23.91801673181|-23.91801673181|-23.91801673181|-23.91801673181|-24.14890703898|-24.344896260691|-24.406551193079|-24.743390108568|-24.883766308341|-25.117518256013|-25.435019199389|-25.660021349609|-25.931691113247|-26.439101156409|-26.750125607364|-26.750125607364|-26.896018062247|-26.896018062247||-27.430020793955|-28.052801433184|-28.408112330546|-28.999570099634|-29.408409984158|-29.464899494964|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|24.418581993635|24.418581993635|24.418581993635|24.29175687637|23.260842067292||||22.177602165595|21.860558254571|21.860558254571|21.860558254571|21.860558254571|21.057842182949|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-24.207380508112|-25.630422405321||23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|22.843704534849|22.541054783644|22.541054783644|22.541054783644|22.480811717382|22.480811717382|22.480811717382|22.480811717382|21.948092120952|-24.801069452524|-24.801069452524|-24.801069452524|-24.801069452524|-24.801069452524|-24.801069452524|-24.801069452524|-24.801069452524|-24.801069452524|-24.801069452524|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|||||||-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.912791598596|-24.937867130259|-24.937867130259|-24.937867130259|-24.937867130259|-24.937867130259|-25.582073915247|-26.168414473802||22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|22.868648525798|21.74851684404|21.74851684404|21.290019351383|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|19.975806952081|19.908673763896|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923||||||18.283438727895|17.132155044917|-18.498529405745|-18.498529405745|-18.498529405745|-18.498529405745|-18.531144428421|17.395419988157|17.395419988157|||17.395419988157|17.395419988157|17.111576726174|16.927115973098|16.927115973098|16.927115973098|16.865128367326|16.685698448708|16.435775795568|16.424751324774|16.315278948812|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.1963006638937|7.1963006638937|7.1747784243085|7.1507581097728|7.1507581097728|7.1507581097728|7.1507581097728|7.1507581097728|7.115842194783|6.9720272167074|6.9720272167074|6.9705857815067|6.9356507793311|6.9073899338912|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8610557979478|6.8471058908968|6.8471058908968|6.8274161749609|6.8274161749609|6.8274161749609|6.8274161749609||6.8274161749609|6.8274161749609|6.8274161749609|6.8274161749609|6.8080703675438|6.8080703675438|6.8080703675438|6.8080703675438|6.8080703675438|6.6900782253664|6.6637232563685|6.6637232563685|6.6637232563685|6.6637232563685|6.6121275333944|6.6121275333944|6.5723636579054|6.5092929680631|6.4342145477716||||6.3807938402432|6.2426112990999|6.2426112990999|6.2426112990999|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|-6.9124150046788|-6.9124150046788|-6.9124150046788|-6.9124150046788|-7.0021275424385|-7.234030633439||-7.5544785451772|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.6101997170522|-7.7602221738049|||||||-8.1558022246039|7.2052196412973|6.650799555877|-7.423244707902|-7.423244707902|-7.423244707902|-7.423244707902|-7.423244707902|-7.423244707902|-7.423244707902|-7.423244707902|-7.5530497951857|-7.6283885818446|-7.6351559562399|-7.6351559562399|-7.6351559562399|-7.9046178838626|-8.0623530834931||-8.1531699995219|-8.1862999708585|-8.2084704681587|-8.2084704681587|-8.2084704681587|-8.3383003654692|-8.4842226971756|7.5584389376457|7.5584389376457|7.5584389376457|7.5584389376457|7.5584389376457|7.5584389376457|7.5584389376457|7.4324549480494|7.4324549480494|7.4244536872728|7.4244536872728|7.4244536872728|7.4244536872728|7.4244536872728|7.3899485795611|7.2656151827611|7.2656151827611|7.1815575862123|7.1815575862123|7.1815575862123|7.1815575862123|7.1815575862123|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|6.8934114881838|6.8321237507224|6.7529156144858|6.7321179158894|6.7321179158894|6.7170594130288|6.7170594130288|6.6895104154758|6.53223368689|6.4863707971195|6.410411617449|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2662270110826|-7.296363358363|-7.4754035524356|-7.4848927184198|-7.6815473419928|6.7310597429845|6.7310597429845|6.7310597429845||||||6.2367330403431|5.942481421906|5.7560902960634|-6.202930801013|-6.202930801013|-6.202930801013|-6.202930801013|-6.202930801013|-6.202930801013|||-6.2749230253463|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3410158173148|-6.3688391219933|-6.3688391219933|-6.3688391219933|-6.3688391219933|-6.3688391219933
08298|100322|/equities/zheguangsha|SHANGHAICOMP||-4.6885530570921|-4.6885530570921|-4.7279666298918|-4.7279666298918|-4.8071850796863|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.2107165003733|4.1069069068648|4.1006908041492|4.1006908041492|4.1006908041492|4.1006908041492|4.1006908041492|4.037434456774|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758||4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|3.964536424305|3.8783740156513|3.8750625894893|3.8750625894893|3.8750625894893|3.8750625894893|3.8387192176728|3.8387192176728|3.8319102047714|-4.203691371131|-4.203691371131||||-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.2791016718282|-4.5728906680626||4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.266326773989|4.2548074334063|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.2511652702667|4.079628069597|-4.6516507690814|-4.6516507690814|-4.6516507690814|||||||-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.6516507690814|-4.7946118056407|-4.8191932957673|-4.8191932957673|-4.8191932957673|-4.8218813782824|-5.0532015833471|-5.1946686145569||-5.3349841269159|-5.3349841269159|-5.3349841269159|-5.3349841269159|-5.3349841269159|-5.3355832361428|-5.3355832361428|4.6939716116048|4.6939716116048|4.6939716116048|4.6939716116048|4.6939716116048|4.6421908819517|4.593003423694|4.593003423694|4.593003423694|4.593003423694|4.593003423694|4.593003423694|4.593003423694|4.593003423694|4.4872261503043|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.2251384586076|4.0379317435931|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926||||||3.7597814858864|3.5314236814126|3.4383008222944|3.4383008222944|3.3408897432096|3.3359886576078|-3.6811754559839|-3.6811754559839|-3.6811754559839|||-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.7408008601139|-3.7408008601139|-3.7408008601139|-3.7408008601139|-3.7408008601139|-3.7792231005508|-3.8169146027916|-3.8282384703285|-3.9432694647219|-3.9432694647219|-3.9432694647219|-4.0280771756069|-4.0846631880032
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||-10.502552391751|-10.660613830072|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617||9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.4103197800554|9.1181333051167|8.8260285925524|8.8260285925524|8.5811430692294|8.446826007589|8.3954323729293|8.3954323729293|8.3954323729293|8.3954323729293|8.3954323729293|8.3954323729293|8.3315913368614|8.2972975782016|8.2972975782016||||8.2972975782016|8.2972975782016|8.2972975782016|8.2972975782016|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.2282889588327||8.3326685772449|8.3326685772449|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6642755789078|-8.6642755789078|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6811101306994|-8.6953140514821|||||||-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.6953140514821|-8.8409039463964|-8.9200668117106|-8.9200668117106|-9.0195190929373|-9.0422439600582|-9.253048528737|-9.4133873134919||-9.460046368625|-9.460046368625|-9.4883851274144|-9.5265389795978|-9.5283768304939|-9.5631960375171|-9.6091065388102|8.932065976558|8.932065976558|8.932065976558|8.932065976558|8.932065976558|8.932065976558|8.8350739091611|8.665636973246|8.6584858945829|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.4908248581234|-9.2824968249758|-9.2824968249758|-9.2824968249758|-9.2824968249758|-9.2916634249643|-9.3312923298893|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.4049934166294|-9.529436828651|-9.6038183127929|-9.7433287809055|-9.7433287809055|-9.7433287809055|8.7415041467761||||||8.4266712953884|8.0085232313296|7.6400260192179|7.5922510868999|7.4336124268607|-7.901951176737|-7.901951176737|-7.901951176737|-7.901951176737|||-7.9388347012183|-8.0190255846861|-8.0190255846861|-8.0190255846861|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.137104400421|-8.1428939859346|-8.147104373715|-8.2134490710074|-8.3004989338776|7.9110326946683|7.9110326946683|7.9110326946683
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.51238804181|18.397098120932|18.338996844031|18.192959025733|18.192959025733|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|17.618754685595|17.050282174431|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|16.672691148864|-18.017425454567|-18.017425454567|-18.017425454567|-18.017425454567||-18.017425454567|-18.017425454567|-18.017425454567|-18.017425454567|-18.017425454567|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156||||-18.113057862156|-18.113057862156|-18.113057862156|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.356165216268|-18.416294890312||-19.629773066737|-19.744191406278|-19.779249659915|-19.779249659915|-20.117529800079|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|17.698720851684|17.449133783739|17.351260615897|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|||||||-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.742737297475|-18.809091161716|-18.809091161716|-18.809091161716|-19.003434895396|-19.066038607359|-19.148375615809|-19.485974110203||-20.259415720389|-20.622682993595|-20.916870480317|-21.205967035048|-21.274408859404|-21.394084170022|-21.394084170022|-21.48251132337|-21.48251132337|-22.007790452548|-22.433101316633|-22.510667743884|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|18.461878920363|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.766330027578|-21.550922155378|-21.714913103313|-22.41434809602|19.428453347147|19.428453347147|19.428453347147||||||16.32105827007|14.401176819905|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|||-16.007841653346|-16.007841653346|-16.007841653346|-16.007841653346|-16.457045999631|-16.890841793981|-16.890841793981|-16.890841793981|-16.890841793981|-17.013828139741|-17.013828139741|-17.013828139741|-17.013828139741|-17.363697428657|-17.394256721251|-17.394256721251|-17.584173346353|-17.679637856828|-17.843348967305|-17.843348967305|-17.843348967305
08301|101015|/equities/hangmin|SHANGHAICOMP||7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0315918656248|7.0315918656248|6.9873243142121|6.9636002553007|6.9636002553007|6.9636002553007|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.941495720187|6.8451008022336||6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8240007228882|6.7483338324263|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.5739814265745|6.5739814265745|6.5336998657109||||6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3472017981017|-7.3472017981017||6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.8758494581894|6.8192772827895|6.8096014141486|6.8096014141486|6.7706682548971|6.7435204040178|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1693332506201|-7.1981478612711|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|||||||-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.2409335800642|-7.3815926654067|-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.4800594643652||-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.4800594643652|-7.5483993508087|-7.5532212232734|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.6406757807889|-7.6406757807889|-7.6868619627598|-7.800402052628|-7.8132125804294|-7.8132125804294|-7.8591249463149|-7.8601387338713|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-8.0150332205761|-8.0717035657022|-8.277448323684|7.3616281475091|7.3616281475091|7.3616281475091|7.3616281475091|7.3616281475091||||||7.1734759239647|6.9671954742508|6.807031580381|6.807031580381|6.7639242505282|6.6493601639237|6.5570669261577|6.5056296551627|6.3495886021634|||6.3028759618358|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.8413861648616|-6.8413861648616|-6.9304293412165|-6.9827908307034|-6.9827908307034
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.680423256889|27.648171021673|27.648171021673|27.648171021673|27.648171021673|26.933522730109|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.843418089289|26.686576489761|26.424528894771|26.255032444386|26.044669493221|26.044669493221|26.012151158079|26.012151158079||26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|25.33627924679|24.953865883912|24.953865883912|24.953865883912|24.621200368232||||24.621200368232|24.621200368232|24.621200368232|24.621200368232|24.553555379782|24.49561742773|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-28.061362457546|-29.644846704571||29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.006258773359|28.99254143036|28.99254143036|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.859289602276|28.478099244432|-30.984082181825|-30.984082181825|-30.984082181825|-30.984082181825|-31.170389805956|||||||-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.170389805956|-31.643563424129|-31.643563424129|-31.643563424129|-31.643563424129|-31.643563424129|-32.005069267505|-32.501187655389||-32.996875494785|-33.550973700226|-33.577499011343|-33.577499011343|-33.636665347755|-33.811294771499|-33.949215598974|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.245809294455|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-35.433220957975|-35.668022684765|-36.794819765276|-36.794819765276|-36.794819765276|-36.794819765276|-37.029622935063|-37.029622935063|-37.029622935063|-37.316803930873|-37.609781263795|-37.713172277247|-37.713172277247|-37.713172277247|-37.713172277247|33.288831824906|33.288831824906|33.288831824906||||||32.143145370094|30.306828180516|29.319500377807|-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|||-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|-33.459363076666|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.73658179332|-33.937940350888|-33.937940350888|-34.834431779382|-34.834431779382|-34.839370237453|-35.138188135473|-35.312576332024
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.7785835998|10.7785835998|10.7785835998|10.7785835998|10.7785835998|10.7785835998|10.205647973743|9.8911498462422|9.8911498462422|9.8911498462422|9.2084995282207|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|8.984040971665|8.7906009312785|8.7018788435622|8.7018788435622|8.7018788435622|8.7018788435622|8.5871804087787||-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005||||-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.5597940318344|-9.6847711528405||8.6281949504271|8.6281949504271|8.6281949504271|8.5129939167648|8.414993295951|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.2809033048097|8.2809033048097|8.2809033048097|8.2809033048097|8.1415586617196|8.1384675064455|8.1384675064455|||||||7.9599640677119|7.8695239576471|7.8695239576471|-8.3057994360716|-8.3057994360716|-8.3057994360716|-8.3057994360716|-8.3057994360716|-8.3057994360716|-8.3057994360716|-8.3057994360716|-8.454221724911|-8.5369128644946|-8.6265700857377|-8.7435113738285|-8.7435113738285|-8.7435113738285|-8.7435113738285||-8.7839972081823|-8.7839972081823|-8.7839972081823|-8.7839972081823|-8.8305523200215|-8.8383913882774|-8.8839662645472|-8.8839662645472|-8.8839662645472|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9969268961344|-9.1521414831384|-9.1640453951341|-9.2694950784558|8.3190936186848|8.3190936186848|8.3190936186848||||||7.7595483571223|7.3189426031302|6.9560474915185|-7.4606982931005|-7.4606982931005|-7.4606982931005|-7.4606982931005|-7.4606982931005|-7.4606982931005|||-7.5518870071688|-7.6365891391013|-7.6365891391013|-7.6845438142589|-7.7511596834186|-7.8046216606567|-7.8201649292866|-7.8201649292866|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||19.896489903767|19.896489903767|19.896489903767|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|17.990225737136|17.408029601354|16.74336618558|16.357859507209|16.357859507209|16.309394283802|16.309394283802||15.594325935079|14.911063396031|14.911063396031|14.911063396031|14.911063396031|14.911063396031|14.483959581117|14.263838616983|14.263838616983|-15.169068663236|-15.208849739288|-15.208849739288|-15.310944000057|-15.340417596118|-15.340417596118|-15.340417596118|-15.355653293177|-15.355653293177|-15.355653293177||||-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.524058932777|-15.66838780005|-15.66838780005|-15.66838780005|-15.66838780005|-15.66838780005|-16.174875212591|-16.829306126613||15.108880913088|15.108880913088|15.105309884502|15.105309884502|15.105309884502|14.867499266722|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.165017758825|-16.279732606674|-16.279732606674|-16.279732606674|-16.279732606674|-16.279732606674|-16.477480938992|-16.599466664747|-16.599466664747|-16.599466664747|-16.61633982023|-16.61633982023|-16.61633982023|-16.61633982023|-16.61633982023|-16.85989367722|-16.85989367722|-16.85989367722|-16.85989367722|-16.869492735262|||||||-16.869492735262|-16.869492735262|-16.869492735262|-16.869492735262|-16.869492735262|-16.869492735262|-16.869492735262|-17.361103496943|-17.420114740171|-17.425682898404|-17.527425788114|-17.987695506623|-18.244500494065|-18.244500494065|-18.808334297672|-19.216482739466|-19.232758633315|-19.529731132387||-19.666256793241|-19.666256793241|-19.666256793241|-19.684729770267|17.872421261459|17.872421261459|17.872421261459|17.872421261459|17.872421261459|17.872421261459|17.872421261459|17.872421261459|17.872421261459|17.516024268103|16.941137486512|-19.101590999239|-19.101590999239|-19.101590999239|-19.101590999239|-19.101590999239|-19.101590999239|-19.101590999239|-19.101590999239|-19.101590999239|-19.101590999239|-19.134624495499|-19.134624495499|-19.134624495499|-19.134624495499|-19.134624495499|-19.134624495499|-19.361805189972|-19.668116080899|-19.737906442902|-20.052005015966|-20.052005015966|-20.052005015966|-20.151920697273|-20.151920697273|-20.256022132306|-20.273913874525|-20.303237506966|-20.354708218155|-20.444676743147|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|18.169514753778|18.169514753778|18.169514753778|18.169514753778|18.169514753778|18.169514753778|18.169514753778||||||17.297238988302|15.964710203168|-17.044129253764|-17.044129253764|-17.044129253764|-17.044129253764|-17.162921615596|-17.211799028309|-17.211799028309|||-17.211799028309|-17.4421589085|-17.4421589085|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.226356004384|12.226356004384|12.226356004384|12.226356004384|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.057373638942|11.810971176176|11.751634557544|11.657371741201|-12.592239675048|-12.592239675048|-12.592239675048|-12.592239675048|-12.592239675048|-12.594155003762|-12.661839090162|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234||11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.574598054408|11.574598054408|11.574598054408|11.574598054408|11.490108998086|11.321787815917|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911||||-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.678085097171|-13.249538589956||11.728491403123|11.728491403123|11.728491403123|11.728491403123|11.728491403123|11.728491403123|11.400882674081|11.400882674081|11.400882674081|11.400882674081|11.400882674081|11.132647303324|11.032018186793|11.032018186793|11.032018186793|11.032018186793|11.032018186793|11.031498455104|11.031498455104|11.031498455104|11.031498455104|10.941108941035|10.896307596695|10.896307596695|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|||||||-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.556387119571|-11.587096670247|-11.598996563065|-11.814441013455|-11.873267067936|-12.023074933187|-12.235154165035|-12.235154165035|-12.420171328391|11.156603821103||11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.156603821103|11.138448141221|10.941321968941|10.941321968941|10.941321968941|10.941321968941|10.941321968941|10.399802128372|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.20765145483|10.20765145483|10.20765145483|10.162366122236|10.162366122236|10.162366122236|10.162366122236|10.162366122236|10.162366122236|10.162366122236|9.8648514948841|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587||||||9.3379581655914|8.6871756145087|8.260194997956|8.2407720143813|7.9808580671436|-8.9261824996191|-8.9261824996191|-8.9261824996191|-8.9261824996191|||-9.038535797035|-9.1639285213807|-9.1949207658082|-9.2160229014589|8.3578420039621|8.3578420039621|8.3578420039621|8.2920469041894|8.1913684605985|8.1913684605985|8.1913684605985|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.8139109710404|-8.8443455805987
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.25868328752|10.25868328752|10.077425624948|9.9870690558929|9.9870690558929|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.4959585515071|9.1171760920473|-10.700841465991|-10.700841465991|-10.700841465991|-10.700841465991|-10.700841465991|-10.788723937322|-10.788723937322|-10.788723937322|-10.788723937322|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629||-11.170976601728|-11.365529337071|-11.388921992141|-11.424913265262|-11.621570112477|-11.768411638748|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|9.7239892956645||||-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-12.000177110795|-12.2582416757||-12.2582416757|-12.2582416757|-12.2582416757|-12.2582416757|-12.2582416757|-12.343046689922|-12.512830125948|-12.945922069705|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|9.6892211896231|8.4102463172597|8.1214613052781|8.1214613052781|8.1214613052781|8.1214613052781|8.112734275016|7.8074825659425|7.7849799676109|7.6577554326773|7.4730619966454|7.366465149777|7.366465149777|7.366465149777|7.366465149777|7.366465149777|7.366465149777|7.366465149777|6.7227386484067|6.0052653429156|5.0564059545867|-5.5549926449468|||||||-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.5549926449468|-5.7549918414939|-5.8727688526433|-5.887520813867|-5.9533566103209|-6.0142853111943|-6.2136502631197|5.4076216266628||5.4076216266628|5.4076216266628|5.4076216266628|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.2986197519703|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.0076862562741|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263||||||4.7552802572664|4.3030891959332|4.1654805009333|4.1654805009333|-4.5021846774223|-4.5021846774223|-4.5785388155119|-4.6164057867193|-4.6164057867193|||-4.6537841576629|-4.6821410384067|-4.6821410384067|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.7425564206403|-4.7945072294122|-4.8383411434895|-4.8670455645197|-4.9078284050219|-4.9675871029157|-4.9917637125937
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||41.430526156573|41.430526156573|41.430526156573|41.430526156573|40.173672140562|40.173672140562|38.009083046873|37.090091562226|36.463988251107|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.485490961487|35.485490961487|35.485490961487|35.282212967801|35.0507685334|35.0507685334|35.0507685334|35.0507685334|35.0507685334|35.0507685334|34.808629847292|33.628308367734|33.628308367734|33.500900136106|33.308777344086|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627||32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.482022429582|32.458049995577|32.458049995577|32.458049995577|32.458049995577|32.164753374832|32.164753374832|31.887503978695|31.68475774125|31.68475774125|31.516950748538||||30.863281406931|30.796124180392|30.796124180392|30.796124180392|30.470695398732|30.331881733387|30.282092857856|29.578991996468|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-33.052438796052|-34.496042424317||-36.755047672188|-37.278942815899|-37.472156463331|-37.98350624052|-38.71334101323|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.444306069561|34.238157038272|34.238157038272|33.844062545101|33.000624897525|31.885137825592|31.570641967145|31.570641967145|31.570641967145|30.205158521166|29.929619578775|29.6429260624|29.6429260624|29.082167097641|29.082167097641|29.082167097641|29.082167097641|29.082167097641|29.082167097641|29.082167097641|28.515740655873|28.235551095228|28.235551095228|28.235551095228|28.235551095228|-30.60220732494|-30.60220732494|||||||-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.60220732494|-30.65522855966|-30.701366363286|-30.876510788546|-30.876510788546|-30.876510788546|-31.292789116552||-32.268654230624|-32.47777646269|-32.47777646269|-32.47777646269|-32.743640721789|-32.85377768585|-32.85377768585|-32.85377768585|-32.85377768585|-33.384197967019|-33.69744138449|-34.172711793246|-35.088569261036|-35.535885050072|-35.535885050072|-35.535885050072|-35.535885050072|-35.535885050072|-35.535885050072|-36.115981952099|-36.130785141615|-36.130785141615|-36.130785141615|-36.130785141615|-36.130785141615|-36.92254062298|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|31.741239345093|31.741239345093|31.19011128687|31.19011128687|28.772346531276|28.025994278033|28.025994278033|28.025994278033|28.025994278033|28.025994278033|28.025994278033|27.59610533829|-31.886802268247|-31.886802268247|-31.886802268247|-31.886802268247|-31.886802268247|-31.886802268247|-32.088112804868|-32.671883026402|-32.671883026402|-32.671883026402|28.814150983849|28.814150983849|28.814150983849||||||26.336278684447|23.45253198181|21.438372359286|-23.68693690329|-23.68693690329|-23.68693690329|-23.68693690329|-23.68693690329|-23.68693690329|||-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.1648482513878|9.0587200271259|9.0419113489401|9.0076789163231|8.9454309830612|8.9454309830612|8.9454309830612|8.9197058056207|8.9197058056207|8.9197058056207|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.6886234043053|8.6886234043053|8.6886234043053|8.5862483181348|8.4708317824856||8.4114793217464|8.3983104401478|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928||||8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|-9.3425075108364|-9.3425075108364|-9.3425075108364|-9.3425075108364|-9.3425075108364|-9.4211190071983|-9.6356877582253||-10.434098007169|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.50982962231|-10.626477565811|-10.77608610794|-10.820651231045|-10.885168006944|-11.020824830384|-11.020824830384|-11.067529518541|-11.067529518541|-11.067529518541|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|||||||10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.09297134227|10.023685134411|10.023685134411|10.023685134411|9.8454752668313|9.8454752668313|9.8454752668313|9.8454752668313|9.8454752668313|9.8454752668313||9.8454752668313|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032||||||9.2249598453795|8.9532889205389|8.7600392126324|8.7600392126324|8.7600392126324|8.724616612829|8.724616612829|8.7223515928203|8.6470044634079|||8.6470044634079|8.6470044634079|8.6470044634079|8.5811163607941|8.5545736621603|8.5273039948923|8.5003376152761|8.2520419918439|8.1356020330214|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|52.912095894249|52.912095894249|52.143992810151|51.348880984939|51.032644936947|50.828496824269|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-61.133849340383|52.07740069507|52.07740069507|52.07740069507|52.07740069507|52.07740069507|50.843223053862|48.66489352961|48.66489352961|48.66489352961|47.74567203487|-55.099366378214|-55.099366378214|-55.099366378214||-55.099366378214|-55.572628232535|-56.016705524197|-56.016705524197|-56.016705524197|-56.73920018616|-56.73920018616|-56.73920018616|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163||||49.376503263163|49.136113787412|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.826182674135|52.957096769947||52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|49.900010542803|49.900010542803|49.900010542803|49.310009696675|45.466676211569|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|||||||-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-51.535383354113|-53.183204371053|-55.039144133971|-55.039144133971|-55.039144133971|-55.039144133971|-55.32461969284|-55.32461969284|-56.733467334154||-57.25304455625|-57.25304455625|-59.034749500386|-59.034749500386|-59.998053330439|-61.111337324355|-61.111337324355|-61.111337324355|-61.111337324355|-61.111337324355|-63.642596823611|-63.996200136314|-63.996200136314|-63.996200136314|-63.996200136314|-63.996200136314|-63.996200136314|-63.996200136314|-64.21197633877|51.695045704833|51.695045704833|51.695045704833|51.695045704833|44.598384269069|42.033068390038|42.033068390038|39.473964606552|36.002735467784|34.35301051798|34.35301051798|34.35301051798|34.35301051798|34.35301051798|33.505566233425|31.750070803727|31.290150869733|31.290150869733|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.522022609465|30.522022609465|30.522022609465|29.230024528231|28.802619282767|28.802619282767|28.802619282767|28.802619282767||||||26.570133863075|25.320148028911|25.201725994585|25.201725994585|24.266362228922|23.469292577695|22.936434887726|22.514372559475|22.359411534294|||22.359411534294|22.359411534294|22.359411534294|22.27767977077|21.243531802829|21.066146642562|21.041274475385|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621
08310|100491|/equities/huafang|SHANGHAICOMP||8.6372769347728|8.6372769347728|8.6372769347728|8.6372769347728|8.6372769347728|8.6372769347728|8.6211440229491|8.6211440229491|8.5857156276786|8.4947840789143|8.4947840789143|8.4947840789143|8.4947840789143|8.4947840789143|8.4469821827482|8.429916363301|8.429916363301|8.4182403676401|8.4047119476939|8.2850758061174|8.2850758061174|8.1978624645608|8.1154953347847|8.1154953347847|8.1154953347847|8.1154953347847|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306||8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0385765958534|8.0385765958534|8.0350845046293|8.0080059363826|8.0080059363826|7.9844507458457|7.9656010186099|7.9656010186099|7.9656010186099|7.9656010186099|7.9590139432482|7.9590139432482|7.9097708002202||||7.9097708002202|7.8591895385442|7.8077365106922|7.8077365106922|7.8077365106922|7.8041517675564|7.7362800108775|7.6869770671906|7.5449103428482|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406||7.9045019755139|7.9045019755139|7.9045019755139|7.9045019755139|7.9045019755139|7.9045019755139|7.8566686984979|7.7551877098042|7.6935418266674|7.6456019236667|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.5841223788631|-7.9586728534401|-7.9586728534401|-7.9586728534401|-7.9586728534401|-7.9586728534401|-7.9690407040311|-7.9690407040311|-7.9848033119367|-7.9848033119367|-8.0531145653379|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|||||||-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.0986202936462|-8.2201335144364|-8.312370586431|-8.375967317197|-8.4240293903078|-8.4240293903078|-8.4240293903078|-8.4385392124696||-8.4385392124696|-8.4385392124696|-8.4385392124696|-8.4385392124696|-8.4385392124696|-8.4385392124696|-8.4550431497939|-8.4675843607801|-8.4675843607801|-8.5389825648088|-8.5527581181812|-8.6591759750896|-8.7086885253966|-8.7086885253966|-8.7086885253966|-8.7086885253966|-8.7086885253966|-8.7086885253966|-8.7086885253966|-8.8013206897379|-8.8568551614184|-8.8568551614184|-8.8568551614184|-8.8568551614184|-8.8568551614184|-9.0270608878024|8.0522687176935|8.0522687176935|8.0522687176935|7.4869654951352|-8.2467050223596|-8.2554384019942|-8.2554384019942|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2898203328343|-8.338133648048|-8.3851486875064|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.4260240494068|-8.5400267374577|-8.5905852596033|-8.6298578541884|7.7656278883151|7.7656278883151|7.7656278883151||||||7.3801418978563|7.0307133416987|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|||-7.5964531542109|-7.6524729347581|-7.6524729347581|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.622631495484|11.622631495484|11.622631495484|11.622631495484|11.622631495484|11.622631495484|11.472832460413|11.401388980736|11.401388980736|11.246914176797|11.205810646775|11.205810646775|11.162011999292|11.070755263614|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-12.082489696135|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814||11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|10.751389142677|10.617748071535|10.469134328601|10.469134328601|10.469134328601|10.330530514929|10.330530514929|10.330530514929|9.6029051836036|9.3874876295751|9.3813132341047||||9.3813132341047|9.1313549980877|9.1313549980877|9.095801047958|9.095801047958|9.095801047958|8.5805207672793|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294||8.3575770899778|8.3575770899778|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.2890051982736|8.2285247005726|8.1951203520326|8.1545241527107|8.1545241527107|8.1545241527107|8.1545241527107|8.1545241527107|8.0800274933209|7.9874870417912|7.9874870417912|7.9874870417912|7.9874870417912|7.9874870417912|7.9874870417912|7.9874870417912|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9768518471882|7.9409468465564|-8.4947639176232|-8.4947639176232|-8.4947639176232|||||||-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.4947639176232|-8.6252011401766|-8.7428163006696|-8.7688707460731|-8.7770018152947|-8.7770018152947|-8.9091686730644|-9.0819469033636||-9.2322558891947|-9.331210932486|-9.3415164591264|-9.3415164591264|-9.4590927893797|8.6445760776074|8.6445760776074|8.6445760776074|8.6445760776074|8.6445760776074|8.6445760776074|8.6445760776074|8.6023074840474|8.4872864854521|8.4814760699913|8.4814760699913|8.3909924841639|8.3696218968229|8.3321071385133|8.3321071385133|8.3321071385133|8.2486381794334|8.1779498733656|8.1779498733656|8.1779498733656|8.1779498733656|8.1779498733656|8.1779498733656|8.1779498733656|8.0809619651269|8.0809619651269|8.0809619651269|8.0702390475199|8.0702390475199|8.0702390475199|8.0702390475199|8.0176304175439|8.0176304175439|7.8876460210021|7.8832921745883|7.8832921745883|7.8832921745883|7.8832921745883|7.8832921745883|7.8832921745883|7.8832921745883|7.8832921745883|7.8449092974028|7.8449092974028|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.0232197148876|-9.2887628987185|8.1166452881637||||||7.602754009757|7.1544495037238|6.8577220098884|-7.254017137158|-7.254017137158|-7.254017137158|-7.254017137158|-7.254017137158|-7.254017137158|||-7.254017137158|-7.254017137158|-7.2669641427067|-7.2777855018366|-7.2777855018366|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.3036997009131|-7.4263334725535|6.8291661446133|6.8291661446133|6.8291661446133|6.8291661446133
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.873710303304|-24.026453020802|-24.026453020802|-24.026453020802|-24.061615099102|-24.366239032911|-24.409401935705|-24.409401935705|-24.409401935705|-24.764334725415|-25.247038257426|-25.314708816752|-25.314708816752|-25.314708816752|-25.513565182405|-26.736184676176|22.380798709424|22.380798709424|22.380798709424|22.380798709424|22.380798709424|21.986997379232|20.015553118308|17.454951980868|-19.289069415218|-19.549522030228|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001||-19.944033822028|18.363220573132|18.19857891474|18.075643628547|17.967937886394|17.898486946068|17.898486946068|17.898486946068|17.832095570558|17.832095570558|17.832095570558|17.832095570558|17.710364088593|17.710364088593|17.573182778422|17.544092819497|17.456214345611|17.29968220781|17.011868869714||||16.84596518615|16.617184523511|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.542386370188|-19.398762099485||17.985541026523|17.985541026523|17.985541026523|17.985541026523|17.985541026523|17.985541026523|17.985541026523|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.404087164122|-19.57398608832|-19.57398608832|-19.57398608832|-19.57398608832|-19.57398608832|-19.57398608832|-19.57398608832|-19.57398608832|-19.609424492854|||||||-19.609424492854|-19.609424492854|-19.609424492854|-19.609424492854|-19.609424492854|-19.835471150101|-19.84607939899|-20.042866337962|-20.357073691893|-20.563413941648|-20.844903985424|18.263945848654|18.263945848654|18.022161464901|17.873652328668|17.873652328668|17.873652328668|17.873652328668||17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.65016912268|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.8492572463|-19.900842101093|-20.200093843312|-20.200093843312|-20.200093843312|-20.200093843312|-20.200093843312|-20.200093843312|-20.367605371777|17.829773979762|17.829773979762|17.829773979762|17.829773979762|17.829773979762|17.829773979762|17.829773979762||||||16.689748425593|15.848609760194|15.121787630616|15.105320174494|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|||14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.494852010499|14.486502320778|14.438335426661|14.053706283936|-15.477855003224|-15.477855003224|-15.477855003224|-15.477855003224|-15.774283343273|-15.777536954833|-15.843930551689|-15.986499982584|-15.986499982584
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||34.080111644774|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.867017593594|-37.998046027549|-37.998046027549|-38.393385051498|-38.633206604597|-39.203563317852|-39.946736875724|-40.205264585495|-40.418071024153|-40.532332912508|-40.532332912508|-40.532332912508|-40.532332912508|-40.532332912508||-41.217037111988|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.541075317043|36.541075317043|36.541075317043|36.541075317043|36.541075317043||||35.446196017417|33.715774361461|33.702525262667|32.234230005978|32.234230005978|31.451365113522|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-40.226336374837|-43.100930203947||-47.140477487282|-47.910530431222|-48.147257389786|-48.147257389786|-49.534175835453|-49.810276197311|-49.810276197311|-51.11475348353|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|40.06644305975|35.819466374287|35.819466374287|35.819466374287|35.819466374287|35.819466374287|35.819466374287|35.819466374287|35.819466374287|35.819466374287|35.819466374287|32.062184199105|30.315205530336|27.940958961597|27.940958961597|27.940958961597|27.940958961597|27.126619851976|27.029161521424|27.029161521424|24.791235434176|24.791235434176|||||||24.791235434176|24.791235434176|24.791235434176|24.791235434176|24.791235434176|24.176372407941|23.792079156271|23.497310949289|23.451456839203|22.285507633023|-26.68597933067|-26.68597933067|-26.68597933067|-26.68597933067|-26.68597933067|-26.68597933067|-27.402199599623|23.98807245303||23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.98807245303|23.281192737695|23.001325242912|22.713238239828|22.713238239828|22.713238239828|21.218043116003|19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.806289024673|19.806289024673|19.806289024673|19.806289024673|19.806289024673|19.806289024673|19.806289024673|18.96976526084|18.921405769083|18.488771939834|18.488771939834|17.964915893772|17.964915893772|17.964915893772|17.964915893772|17.964915893772|17.964915893772|17.964915893772|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.448810121322|-20.79478838367|18.012429446422|18.012429446422|18.012429446422||||||16.648255368563|15.45028402683|14.654985136187|-16.296107496681|-16.296107496681|-16.296107496681|-16.296107496681|-16.296107496681|-16.296107496681|||-16.334008444086|-16.634269359102|-16.634269359102|-16.676966378413|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.933882340925|-17.084731566485|-17.084731566485|-17.396367536183|-17.530964359305|-17.749961200314|-17.978289302805|-18.146621278048
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||5.2073539054471|5.1442164606444|5.1442164606444|5.1442164606444|5.1442164606444|5.1442164606444|5.1119070259059|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|4.8992932138394|4.8992932138394|4.8992932138394|4.8992932138394|4.8992932138394|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6437724618939|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362||4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655||||4.153631242655|4.153631242655|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.5215793784619|-4.7895327338643||4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4579920066447|4.4427736582208|4.4427736582208|4.4427736582208|4.4427736582208|4.2966340017231|4.2966340017231|4.2357047345805|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|||||||-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.6766213367391|-4.8403978419983|-4.8403978419983|-4.8403978419983|-4.8403978419983|-4.8659973357214|-5.1511082620636|-5.2995648087412||-5.4739607110454|4.706302084818|4.706302084818|4.706302084818|4.2597802108024|-4.8703722242686|-4.8703722242686|4.3280195240031|4.3280195240031|4.3280195240031|4.3280195240031|4.3280195240031|4.3280195240031|4.3280195240031|4.3076169171758|4.3076169171758|4.2744709274489|4.2744709274489|4.2744709274489|4.2744709274489|4.2044119858431|4.142124125658|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|3.9086544037075|3.881325690218|3.881325690218|3.881325690218|3.881325690218|3.881325690218|3.8475837092357|3.8126345863997|3.8126345863997|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684||||||3.5105787467523|3.3250874757285|3.2273194391987|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|||3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1719811019399|-3.6056912331003|-3.6216228521644|-3.6216228521644
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||-24.912378719604|-25.148755527377|-25.294145537019|-25.294145537019|-25.294145537019|-25.294145537019|-25.294145537019|-25.599050363567|-26.366722778774|-26.531077661014|-26.531077661014|-26.628384767377|-26.628384767377|-26.628384767377|-26.676539406074|-26.809487961943|-27.133875051268|-27.197540339394|-27.197540339394|-27.197540339394|-27.197540339394|-27.464440395235|-27.464440395235|-27.464440395235|-27.464440395235|-27.464440395235|-28.054934026796|-28.540482735191|-29.078314171405|-29.156460932196|-30.125512947971|-30.98056874268|-31.988965405278|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-33.301362876215|-34.454293229092|-34.896992023244||28.102911198268|28.102911198268|27.286064633776|27.286064633776|22.082848240987|20.641498435487|19.346665555625|18.936294748153|18.926995491281|17.793883455346|17.534871035759|17.193745540187|17.047717115993|17.047717115993|17.047717115993|17.047717115993|17.047717115993|16.971352813106|16.812614914953||||16.278460287583|15.894335957098|15.894335957098|15.894335957098|15.894335957098|15.894335957098|15.742273799674|15.742273799674|15.742273799674|15.742273799674|15.742273799674|15.742273799674|-18.242327193857|-18.242327193857|-18.242327193857|-18.242327193857|-18.422585518759|16.503097803387||16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.448442970153|16.3304919517|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.276424675793|15.670471383035|-17.873796848514|-17.873796848514|-17.873796848514|||||||-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-17.873796848514|-18.582552649422|-19.073946981345||-19.48160640919|-20.097340607244|-20.272148220135|-20.272148220135|-20.485721261847|-20.644513822443|-20.644513822443|17.380878873665|17.380878873665|17.380878873665|17.380878873665|17.380878873665|16.482643281971|16.366932845699|16.366932845699|16.366932845699|16.366932845699|16.366932845699|16.366932845699|16.366932845699|16.366932845699|16.366932845699|16.366932845699|16.366932845699|15.553813378664|15.311459029882|-18.599999790856|-18.599999790856|-18.599999790856|-18.599999790856|-18.599999790856|-18.796112146056|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.238551484599|15.238551484599|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792||||||14.0688960405|13.433218144908|13.339343258793|13.339343258793|12.745881170067|12.745881170067|12.745881170067|12.745881170067|12.03431213568|||11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.564804277747|-12.885624377531|-12.885624377531|-12.885624377531|-13.042916316237|-13.157684770388|-13.252427488745|-13.417697224552|-13.581793088817
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||16.884205473147|16.884205473147|16.884205473147|16.42022899862|15.821365189506|15.678739574169|15.399155540174|15.183506774578|15.109451399548|15.039323360223|15.039323360223|15.020913899494|14.973176193599|14.973176193599|14.973176193599|14.786862426736|14.31180560851|14.31180560851|14.161450468433|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.463211392383|-15.463211392383|-15.463211392383|-15.509679369375|-15.662421337151|14.376248643479|14.376248643479|14.376248643479|14.376248643479|14.376248643479|14.282498410103|14.22388728764|13.999171500112|13.999171500112|13.999171500112|13.999171500112|13.999171500112||13.999171500112|13.839162119997|13.839162119997|13.550558178039|13.550558178039|13.550558178039|13.518282368855|13.518282368855|13.320313298124|13.222015155044|13.088349621259|13.0581665489|13.001316632376|13.001316632376|12.858129224894|12.817921384305|12.737001817573|12.737001817573|12.712163175396||||12.712163175396|12.712163175396|12.571312484982|12.571312484982|12.569236130452|12.495262829171|12.263069858933|12.220849188866|12.220849188866|12.220849188866|12.220849188866|12.220849188866|-13.892395548458|-13.892395548458|-13.892395548458|-13.892395548458|-14.404328351148|-14.965365256344||13.40238847375|13.40238847375|13.341870713791|13.341870713791|13.341870713791|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.161799465369|13.161799465369|13.161799465369|13.161799465369|12.840888591553|12.775937166432|12.775937166432|12.775937166432|12.76159714617|-13.724225976801|-13.724225976801|-13.724225976801|||||||-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.724225976801|-13.939695387788|-14.10521669488|-14.173018827491|-14.432798481047|-14.568109565377|-14.570121718115|-14.729023828182||-14.98225474542|-14.98225474542|-14.98225474542|-15.13583919942|-15.211714755601|-15.211714755601|-15.286349467774|-15.425369850819|-15.425369850819|-15.676522378596|-15.763913080065|-15.912637942836|-15.912637942836|-15.912637942836|-15.912637942836|-15.912637942836|-15.912637942836|-15.912637942836|-15.912637942836|-16.10959725226|-16.328440018985|-16.328440018985|-16.328440018985|-16.328440018985|-16.329933295088|-16.541592846797|-16.63121388851|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.92664138173|-17.402952339607|-17.402952339607|-17.978280070046|15.634355163406|15.634355163406|15.634355163406||||||14.034838464338|12.687043378174|11.837522273962|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|||-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.499192626985|-13.850769687264|-14.218633043069|13.187531785562|13.187531785562
08317|100417|/equities/ju-hua|SHANGHAICOMP||-28.205927589831|-28.205927589831|-28.205927589831|-28.205927589831|-28.431586931477|-28.483329843923|-28.483329843923|-28.483329843923|-28.483329843923|-28.483329843923|-28.483329843923|-28.878699593461|-29.060777351499|-29.100159152427|-29.100159152427|-29.100159152427|-29.100159152427|26.92457940106|26.92457940106|26.92457940106|26.92457940106|26.92457940106|26.92457940106|26.676197973936|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.454420574601|25.639357151914|25.48984100016|25.442600479745|25.355111906951|25.197346075846|25.112183038199|25.112183038199|25.112183038199|24.951513741831||24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.141681325017||||23.500201476479|23.487446958119|23.360496077597|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841||-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.299201932356|||||||23.299201932356|23.299201932356|23.299201932356|23.299201932356|23.284112575766|23.134570575552|22.080318332957|22.080318332957|22.080318332957|22.080318332957|22.080318332957|22.080318332957|21.966286850627|21.966286850627|21.966286850627|21.806084749445|21.806084749445|21.806084749445||21.806084749445|21.806084749445|21.806084749445|21.806084749445|21.782870952007|21.503745281825|21.126939045201|20.842467532335|20.842467532335|20.842467532335|20.842467532335|20.842467532335|20.842467532335|20.842467532335|20.842467532335|20.594407860635|20.33679761317|20.33679761317|20.33679761317|20.33679761317|20.33679761317|20.33679761317|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.662122333506|19.662497352443|19.662497352443|19.662497352443|19.662497352443|19.662497352443|19.662497352443|19.662497352443||||||19.662497352443|17.792773695877|16.120860492842|15.658177918479|14.894641631494|14.870158029541|14.668323154455|14.668323154455|14.668323154455|||-16.377647005003|-16.377647005003|-16.377647005003|-16.377647005003|-16.377647005003|-16.377647005003|-16.796830427294|-17.272589272532|-17.555099560456|-18.046221337535|-18.236569917028|-18.236569917028|-18.352300365573|-18.754778658687|-19.038358395072|-19.038358395072|-19.038358395072|-19.398175337549|-19.697417050199|-20.009589278644|-20.009589278644
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.410565410643|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-28.132673694023|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|22.505763868734|22.472116699244|22.472116699244|22.050128873218||22.010143315382|20.958492424298|20.426102693664|20.40383814995|20.40383814995|20.40383814995|20.133708945298|20.033009731531|19.81834465901|19.33871605043|17.901906989729|17.551798347795|17.551798347795|17.551798347795|17.211439674263|17.211439674263|17.211439674263|17.211439674263|17.211439674263||||16.477023157521|16.477023157521|15.908358928278|15.78873196875|15.63748074941|14.851088856903|14.146210616658|13.890268995687|13.890268995687|13.890268995687|13.890268995687|13.890268995687|-17.100658835849|-17.100658835849|-17.100658835849|-17.100658835849|-17.499065705891|-18.545628146723||16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.147620624574|16.147620624574|15.427804751494|15.427804751494|14.516448439601|14.107721158137|13.95669222598|13.95669222598|13.724681456941|13.724681456941|13.466867853158|12.925704221906|12.925704221906|12.925704221906|12.925704221906|||||||12.925704221906|12.925704221906|-14.978882550278|-14.978882550278|-14.978882550278|-14.978882550278|-14.978882550278|-14.978882550278|-14.978882550278|-14.978882550278|-14.978882550278|-15.068202812449|-15.132618606742|-15.132618606742|-15.132618606742|-15.132618606742|-15.594576346273|-15.964529288472||-16.252809856403|-16.57701121223|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.748302108722|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.148515300995|13.845017465227|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-16.002854717012|-16.175393674369|-16.4093268156|-16.644807577127|-16.7303416464|13.834669301911|13.834669301911|13.834669301911||||||13.614631650629|13.082368530369|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|||-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-15.497716662339|-15.982463038687|-16.276070184977
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||-18.734609722691|-18.840122037019|-18.926245906713|-19.090274204548|-19.2486376914|-19.326819648635|-19.395911259001|-19.509901411606|-19.797223824131|-19.797223824131|-19.835804482155|-20.004783334393|-20.249203670973|-20.386336738263|-20.824263924133|-21.809182133687|18.548130602293|18.207368103059|16.937076161738|15.416851530888|15.416851530888|15.416851530888|15.416851530888|15.218723838438|15.174642022731|15.174642022731|15.174642022731|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.707604893096|14.702352404163|14.702352404163|14.537613470869|14.453459032727|14.359273992534|14.359273992534||14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.324362107355|14.324362107355|14.324362107355|14.324362107355|14.324362107355|14.324362107355|14.303180399028|14.110755962892|14.088062280597|13.924513598484|13.767237314694||||13.753192088559|13.753192088559|13.753192088559|13.693546504394|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.744868021627|-16.553742335262||-16.950538364007|-16.950538364007|-16.950538364007|-16.950538364007|-17.172846193779|-17.172846193779|-17.172846193779|-17.172846193779|-17.573162577404|16.004159688277|16.004159688277|16.004159688277|15.839066557667|15.601740577244|15.516962885398|15.516962885398|15.516962885398|15.505196923573|15.505196923573|15.505196923573|15.505196923573|15.462150864436|15.462150864436|15.462150864436|15.462150864436|15.462150864436|15.462150864436|15.317944425824|15.203271541863|15.159395028146|15.159395028146|15.159395028146|15.159395028146|15.159395028146|15.159395028146|15.159395028146|15.159395028146|15.073772431515|14.971968969926|14.951076438277|14.760641603833|-16.464672836006|||||||-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.464672836006|-16.704963247722|-16.704963247722|-16.704963247722|-16.704963247722|-16.704963247722|-17.362181337615|-17.454645748425||-17.840139183036|-17.840139183036|-17.840139183036|-17.840139183036|-17.840139183036|-17.840139183036|-17.840139183036|-17.840139183036|-17.840139183036|-17.900709771041|-18.364677798885|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.100536846274|14.296706649059|14.280231127467|14.168588992982|13.595654987659|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914||||||12.812579577853|-14.020723976035|-14.020723976035|-14.020723976035|-14.020723976035|-14.020723976035|-14.195286483131|-14.195286483131|-14.195286483131|||-14.53254065973|-14.951711818713|-15.27634686578|-15.468718572332|-15.995243014974|-16.723603608522|14.253733196821|14.253733196821|14.253733196821|12.581370184782|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178
08320|100555|/equities/longsheng|SHANGHAICOMP||10.233578650867|10.233578650867|10.233578650867|10.200623261081|10.200623261081|10.200623261081|10.200623261081|10.200623261081|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.048479525486|9.9655333274375|9.9261479105961|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.854364876058|9.8226274429717|9.7684604302571|9.7684604302571|9.7684604302571|9.6649566376128|9.5832848244153|9.5553165732978|9.5229797770647||9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.4160894740586|9.3421316275713|9.3421316275713|9.3421316275713|9.3295471459022|9.3295471459022|9.3295471459022|9.3295471459022|9.3295471459022|9.3295471459022|9.3083874977878||||9.3083874977878|9.3083874977878|9.3083874977878|9.3083874977878|9.2759860132856|9.2672060965082|9.2635627321161|9.1628471007785|9.079688062251|9.079688062251|8.9240976858805|8.6789975220043|-9.6153651563909|-9.6153651563909|-9.6153651563909|-9.6153651563909|-9.6804057589931|-9.6910068184979||9.1886202739949|9.1886202739949|9.1886202739949|9.1886202739949|9.1886202739949|9.1886202739949|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6942600091584|-9.6942600091584|-9.6969551333992|-9.758540476191|-9.758540476191|-9.758540476191|-9.758540476191|-9.758540476191|-9.758540476191|-9.8077658115934|-9.8077658115934|-9.8497395978052|-9.9308219999824|-9.9898020526605|-10.075891258632|-10.120434816585|-10.179585920414|-10.179585920414|-10.179585920414|-10.179585920414|-10.179585920414|-10.179585920414|-10.218882334237|||||||-10.218882334237|-10.218882334237|-10.218882334237|-10.218882334237|-10.218882334237|-10.218882334237|-10.218882334237|-10.223401676143|-10.223401676143|-10.223401676143|-10.223401676143|-10.266429030471|-10.266429030471|-10.266429030471|-10.492699079572|-10.537999132009|-10.657776650159|-10.841418593425||10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.081338527319|10.012598755753|9.9689981173547|9.8937630181292|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.68252802565|-10.687253270705|-10.800837342561|-10.84399693373|-10.84399693373|-10.894996991457|-11.182773659297|10.084114197555|10.084114197555|10.084114197555|10.084114197555|10.084114197555||||||9.6323494156894|9.1148322644827|8.8511511503175|8.8511511503175|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|||8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7354700220743|8.6855222001251|8.6511354197591|8.6395949511097|8.581772131872|8.5141908804043|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||14.771795294491|14.771795294491|14.743661056854|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.506301914872|14.344884368329|14.344884368329|14.344884368329|14.344884368329|14.321630855196|14.321630855196|14.321630855196|14.272368055574|14.238186366019|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|13.969182433074|13.760490939223|13.760490939223|13.760490939223|13.760490939223|13.643879092626|13.591532244607||13.533924330522|13.113610289776|13.113610289776|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176||||12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.503189784661|12.227988647504|12.047209447273|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.43520937842|-13.714676972692||-14.382419184915|-14.390437140866|-14.390437140866|-14.390437140866|-14.527307125663|-14.527307125663|-14.527307125663|-14.546452836566|-14.561058711534|-14.711731698254|-14.951923982014|-15.051027076896|-15.166614345638|-15.166614345638|-15.166614345638|-15.89457109673|14.785493527861|14.785493527861|14.785493527861|14.785493527861|14.785493527861|14.785493527861|14.785493527861|14.785493527861|14.785493527861|14.734437265894|-15.988910242172|-15.988910242172|-15.988910242172|-15.988910242172|-15.988910242172|-15.988910242172|-16.145713826207|-16.145713826207|-16.145713826207|-16.145713826207|-16.145713826207|-16.145713826207|-16.145713826207|-16.145713826207|-16.145713826207|-16.145713826207|||||||-16.145713826207|-16.145713826207|-16.188015589215|-16.328906254743|-16.35100667209|-16.44302982773|-16.44302982773|-16.44302982773|-16.44302982773|-16.44302982773|-16.44302982773|-16.487506259685|-16.487506259685|-16.558218248103|-16.558218248103|-16.620798013182|-16.834775551128|-16.881973116451||-17.099970438804|-17.268398850016|-17.268398850016|-17.268398850016|-17.268398850016|-17.268398850016|-17.268398850016|-17.268398850016|-17.268398850016|-17.384332384061|-17.598702710415|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.688518186338|-17.755575811341|-17.806195695615|-17.985117744782|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.629954911897|15.301060254518|15.090622432965|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421||||||14.376685774511|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|||13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.6366209056867|7.4520858650346|7.4520858650346|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.1088091831327|-8.2203433757491|-8.3142705764447|-8.463078587814|-8.478976057154|-8.5260846594772|-8.6886846670644|-8.6886846670644|-8.7396501047895|-8.7615984692779|-8.7615984692779|-8.7615984692779|-8.7615984692779|-8.7615984692779||-8.9128873894178|-8.9999842169799|-8.9999842169799|-9.0572046177164|-9.0718942898926|-9.1721046521064|7.9876617244221|7.2718459027053|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608||||-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.8459094140451|-8.1366054669682||7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.3677381444681|7.3030423509532|7.15245210283|7.15245210283|7.15245210283|7.1503731099789|7.1503731099789|7.0359698763627|6.9632998827583|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.9086700178404|6.8707447026857|6.7608272471569|-7.3131874662609|-7.3131874662609|||||||-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.3131874662609|-7.5157639827962|-7.6841823620526||-7.7678385382968|-7.7678385382968|-7.7678385382968|-7.7678385382968|-7.7731537958072|-7.8715965215723|-7.8715965215723|7.2159277655249|7.2159277655249|7.2159277655249|7.2159277655249|7.2159277655249|7.2159277655249|7.2159277655249|7.1988616138777|7.1988616138777|7.0987351106362|7.0445277082181|7.0445277082181|7.0445277082181|7.0445277082181|7.0445277082181|6.8855860086785|6.7345399428856|6.6535679883735|6.6535679883735|6.6199700645645|6.6199700645645|6.6199700645645|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.531143970066|6.531143970066|6.4740489266246|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128||||||5.9936896846238|5.726321728753|5.52369070906|-5.945709545997|-5.945709545997|-5.945709545997|-5.945709545997|-5.945709545997|-5.945709545997|||-6.0857884172899|-6.117560058189|-6.117560058189|-6.117560058189|-6.117560058189|-6.2389559275051|-6.2414888695606|-6.2414888695606|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.4100616706239|-6.4139571204038|-6.5049524852801|-6.5871693104692|-6.6435214910449
08323|100369|/equities/zj-orient|SHANGHAICOMP||5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.7760575454189|5.7760575454189|5.7760575454189|5.7760575454189|5.7760575454189|5.7760575454189|5.7678418072013|5.647601965616|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533||-6.095907094655|-6.0973544829392|-6.0973544829392|-6.1720604359334|-6.2100671330233|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943||||-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.6010278758243||-7.0244753423483|-7.0916393667626|-7.1649866965287|-7.1649866965287|-7.2822072668068|-7.3141193834932|-7.4356883861391|-7.530764881965|-7.8402942465372|-7.8657947022984|-7.8657947022984|-7.8657947022984|-8.0092164100618|-8.0558842834389|-8.0558842834389|-8.1534010855635|-8.1534010855635|-8.1534010855635|-8.2257167905278|-8.2257167905278|-8.2257167905278|-8.2257167905278|-8.2257167905278|-8.4391300247452|-8.7927306221664|-8.7927306221664|-8.7927306221664|-8.7927306221664|-8.7927306221664|-8.7927306221664|-8.7927306221664|-8.7927306221664|-8.7927306221664|-9.1313672647145|7.8083641506645|7.8083641506645|7.8083641506645|7.090960129258|6.4782890568805|6.3192100271729|5.8080110268623|5.2089012151328|||||||4.6554460531437|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.7126376100428|-4.8184862344405|-4.8766514955782|-4.9284583328711|-4.9284583328711|-4.9755094049758|-5.1144549844868|-5.2443940372607||-5.4637713135769|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.6753874121006|4.5776527786581|4.528069740787|4.528069740787|4.528069740787|4.528069740787|4.528069740787|4.528069740787|4.528069740787|4.528069740787|4.528069740787|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.4047376648027|4.4047376648027|4.2274860558067|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.8802366147984|4.3345225109302|4.3345225109302||||||3.9855804988238|3.7156449367042|3.6154875683485|3.6154875683485|3.4205417420797|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|||3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173
08324|100900|/equities/qianjiang|SHANGHAICOMP||5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.8059599944998|5.8027334289472|5.8019259590486|5.7188066794452|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.1088645452764|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.5942920836644|5.5242133309263|5.4592428801748|5.4592428801748|5.4592428801748|5.4592428801748||5.4592428801748|5.4592428801748|5.4592428801748|5.4573953685514|5.4573953685514|5.4573953685514|5.4573953685514|5.4573953685514|5.4137724303925|5.3408582899001|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491||||-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.9678662206559||5.6803771177772|5.6803771177772|5.6803771177772|5.6803771177772|5.6803771177772|5.6803771177772|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|||||||-6.1685239407607|-6.1685239407607|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.223236539332|-6.4858184681644|-6.635909569077||-6.6993436678827|-6.7431596235634|-6.8696219607857|-6.8912466283934|-6.9152740368465|-7.0264156007346|-7.2649063957595|-7.4443402172088|-7.5031555892096|-7.6129506165303|-7.8405007846397|-8.0250007319496|-8.1622233046476|-8.3124703448552|-8.9466336349137|7.2245881641491|7.2245881641491|6.1839868850823|5.5539345853264|5.5539345853264|4.9482607171199|4.7808450907757|4.6637169222358|4.6450711787323|4.6450711787323|4.6450711787323|4.6290003815932|4.6290003815932|4.6290003815932|4.626204327047|4.626204327047|4.626204327047|4.626204327047|4.626204327047|4.626204327047|4.6111444284725|4.6111444284725|4.6111444284725|4.5957159786542|4.5802398025018|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429||||||4.2463094390875|4.103676919302|3.9849099369214|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|||-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.3276252373739|-4.3773613621442|-4.4709571389852|-4.4875829452476|-4.4875829452476
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||6.0148233368456|6.0148233368456|6.0148233368456|5.9936923930445|5.925214099597|5.6906661399527|5.6906661399527|5.6906661399527|5.6906661399527|5.6906661399527|5.6906661399527|5.6629625303131|5.61242798489|5.61242798489|5.61242798489|5.61242798489|5.61242798489|5.61242798489|5.4960308993488|5.484459227908|5.484459227908|5.484459227908|5.4449546807214|5.3816165916571|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.1603666346439|5.4835086002901|5.4835086002901|5.4835086002901|5.4835086002901|5.4835086002901|5.4835086002901|5.4761203543957|5.4640228501753|5.4179293893242|5.4179293893242|5.3526993617375|5.2840665566523||5.2840665566523|5.2840665566523|5.1139627548941|5.0129537826849|5.0129537826849|5.0129537826849|5.0129537826849|5.0129537826849|4.9816650214446|4.9816650214446|4.9816650214446|4.9518501297911|4.9053891517807|4.8765434797261|4.8628262210394|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293||||4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.4820430183392|4.2768835154719|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.3469358740965|-5.751595371158||-5.9619226221047|-5.9619226221047|-5.9619226221047|-5.9619226221047|-6.1038028933166|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.474018246097|5.474018246097|5.474018246097|5.474018246097|5.474018246097|5.3183540041388|5.278276456131|5.278276456131|5.2225294783529|-5.9799313069286|-5.9799313069286|-5.9799313069286|-5.9799313069286|-6.0471458171145|-6.0523843472021|-6.1514088400702|-6.1514088400702|-6.1514088400702|-6.1514088400702|-6.1514088400702|-6.1514088400702|-6.1514088400702|-6.1514088400702|-6.1514088400702|-6.1514088400702|||||||-6.1514088400702|-6.1514088400702|-6.1929399251184|-6.1929399251184|-6.1929399251184|-6.1929399251184|-6.1929399251184|-6.1929399251184|-6.1929399251184|-6.1929399251184|-6.1929399251184|-6.3596408700157|-6.3596408700157|-6.3596408700157|-6.3596408700157|-6.3596408700157|-6.6701565688637|-6.8903166062777||-6.8903166062777|-7.044240793381|-7.1958231493211|-7.3292479299148|-7.335830982376|-7.968701053382|-8.0937874022839|-8.0937874022839|-8.0937874022839|-8.1414304512207|-8.8132563186425|7.5162742414895|7.5162742414895|7.5162742414895|6.8730826950541|6.7563927451176|6.7563927451176|6.7563927451176|6.7563927451176|6.7563927451176|6.7563927451176|5.9932140552779|5.8096826036528|5.672424974238|5.5583113909144|5.5583113909144|5.5583113909144|5.5583113909144|5.5583113909144|5.2892350091293|5.2786389821445|5.2786389821445|5.2786389821445|5.2786389821445|5.1093077210334|5.1093077210334|4.8881197271245|4.8056882550867|4.5363206521838|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|-5.0244096822357|-5.0244096822357|-5.0244096822357|-5.0244096822357|-5.0354551548004|-5.0638390375773|-5.1092459274417|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374||||||4.377324735513|4.2159164077603|4.0593517231238|4.0248354460677|3.8864834337191|-4.2164630833998|-4.2164630833998|-4.2164630833998|-4.2164630833998|||-4.2849589391698|-4.3099543832132|-4.3538383137725|-4.3998202098236|-4.4075782843017|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.737565662838|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.126633405312|10.986815293215|10.983683409053|10.917425965554|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.496737787491|-11.496737787491|-11.556930565576|-11.628811809465|-11.658000209428|-11.658000209428|-11.658000209428|-11.661415208462|-11.661415208462|-11.661415208462|-11.661415208462||-11.683794989722|-11.741994132087|-11.800980325449|-11.800980325449|-12.273866595944|-12.316774900232|-12.316774900232|-12.316774900232|-12.316774900232|-12.316774900232|-12.316774900232|-12.40752782587|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225||||-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.836333100893||-13.413703407289|-13.414503344785|-13.414503344785|-13.414503344785|-13.748336854788|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.43252299107|12.367065680333|12.367065680333|12.336562583853|12.336562583853|11.865337588502|11.865337588502|11.865337588502|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|||||||-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-12.988328444896|-13.108698513704|-13.200368260402|-13.200368260402|-13.289096265981|-13.289096265981|-13.69788435427|11.966042073519||11.966042073519|11.966042073519|11.966042073519|-13.027505268456|-13.027505268456|-13.027505268456|-13.027505268456|11.84900866469|11.84900866469|11.84900866469|11.84900866469|11.84900866469|11.84900866469|11.84900866469|11.84900866469|11.84900866469|11.84900866469|11.612093273974|11.612093273974|11.612093273974|11.612093273974|11.382881235388|11.227090490424|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.101194972354|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-12.158430026774|-12.212699438471|-12.367999422703|-12.534443656773|-12.92215934525|11.179267610332||||||10.499741250962|10.0774904166|9.8172117774503|9.7080132767907|9.3666815013081|-10.141930373494|-10.141930373494|-10.141930373494|-10.141930373494|||-10.316034087411|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.593506750361|-10.613870543892|-10.613870543892|-10.613870543892|-10.648189459305
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||-49.09462710126|-49.09462710126|-49.09462710126|-49.09462710126|-49.484058809532|-49.484058809532|-49.484058809532|-49.484058809532|-49.484058809532|-49.484058809532|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|45.476347727728|45.476347727728|45.476347727728|45.476347727728|45.476347727728|45.476347727728|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.027542431226|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.072958594685||44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|43.994782840806|43.994782840806|43.994782840806|43.994782840806|43.994782840806|43.873647278766|43.727941268263|41.747156506973||||40.54739717002|40.102107508926|39.025675543975|38.529640790302|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482||-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.811413944555|-43.811413944555|-43.811413944555|-43.811413944555|-43.922177030217|-43.922177030217|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|39.180968609846|||||||39.180968609846|39.180968609846|39.180968609846|39.180968609846|38.801688183723|38.801688183723|37.030261345768|37.030261345768|37.030261345768|36.305288654857|36.205789514889|36.205789514889|35.41231213527|35.41231213527|35.41231213527|34.877711807602|34.877711807602|34.877711807602||34.877711807602|34.877711807602|34.877711807602|34.724677124414|34.537974930244|33.881085290331|32.985093741305|31.875658517289|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.395946322248|31.395946322248|31.166229943637|31.166229943637|29.506368562253|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-35.279916053514|-36.202427812512|30.748813675556|30.748813675556|30.748813675556|30.748813675556|30.748813675556||||||30.748813675556|27.897572568957|25.516191327908|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|||-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-30.493866298659|-30.543772298109|-30.543772298109|-30.543772298109|-30.543772298109|-30.543772298109|-30.543772298109|-31.524192366347|-32.417911335581|-32.417911335581|-32.417911335581|-32.942679931448|-33.449088045543|-33.608805385496|-33.608805385496
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||7.6794650565451|7.6794650565451|7.6794650565451|7.6794650565451|7.6149608306162|7.5749567539684|7.5608799392129|7.5608799392129|7.5608799392129|7.5565339121714|7.5173869350681|7.5173869350681|7.4028234779993|7.4028234779993|7.3298037913286|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.9454287610497|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.0304077149223|7.0304077149223|6.9373550886959||6.9373550886959|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.7937095953381|6.6630106847988|6.5800120478986|6.5033467220066|6.4959407301741|6.4804899131807|6.4694935789266|6.4694935789266|6.4470289566094|6.4470289566094|6.1911433645944||||-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-7.0617664621922|-7.3680740513904||6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.564050048286|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|||||||-7.1399156113459|-7.1399156113459|-7.1515624783158|-7.1515624783158|-7.1628545668859|-7.1628545668859|-7.1628545668859|-7.1628545668859|-7.1628545668859|-7.1628545668859|-7.1628545668859|-7.2860790233309|-7.2860790233309|-7.2860790233309|-7.2860790233309|-7.3039768780266|-7.3194187311105|-7.4687984417734||-7.6014425965214|-7.7149364917437|-7.7999831944533|-7.7999831944533|-7.8833147187837|-7.9814607986486|-8.2166231880227|-8.3121891916583|-8.3121891916583|-8.4679877162851|-8.9022083415894|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.3670104484084|7.338871297123|7.338871297123|7.338871297123|7.338871297123|7.0120789837859|6.9572207201686|6.9572207201686|6.9572207201686|-7.9575052421811|-7.9575052421811|-8.0001918702365|-8.0001918702365|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889||||||6.5544135486962|6.1943482465084|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|||-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.9697047831623|-6.9697047831623|-6.9697047831623|-7.191338420136|6.3159317499824|6.3159317499824|6.3159317499824|6.3159317499824
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||16.727445662969|16.727445662969|16.727445662969|16.634939049078|16.510321102627|16.510321102627|16.510321102627|16.510321102627|16.510321102627|16.351468574215|16.264408865691|16.111094087568|16.111094087568|16.111094087568|16.111094087568|16.111094087568|16.089549799989|16.076049075978|16.076049075978|15.986720864924|15.748023157818|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.403209129133|15.403209129133|15.160787175273|15.102902076665|15.102902076665|15.102902076665|15.102902076665|15.102902076665|15.102902076665|14.983460207785|14.983460207785|14.983460207785|14.556622474287||14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.395544788016|14.395544788016|14.395544788016|13.90275913424||||13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.312349116497|13.312349116497|13.312349116497|13.312349116497||13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.28871829041|13.28871829041|13.28871829041|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|||||||-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-15.026207607415|-15.026207607415|-15.026207607415|-15.026207607415|-15.026207607415|-15.644675221075|-15.899598427307||-15.899598427307|-16.044554043358|-16.676726447814|-16.826363046161|-17.225403634698|-17.796559642853|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.241382717806|-18.614314105464|-18.771954546032|-18.771954546032|-18.771954546032|-18.771954546032|-19.185505241882|-20.320561827036|16.165806708386|16.165806708386|16.165806708386|14.924644853585|14.924644853585|14.924644853585|14.308494675947|13.708759505171|13.708759505171|13.708759505171|13.168098075177|13.168098075177|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.026378191123|11.884308696466|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805||||||10.780907134367|10.294341330344|-11.322146148103|-11.322146148103|-11.322146148103|-11.322146148103|-11.36905575177|-11.36905575177|-11.36905575177|||-11.478950451711|-11.628834193392|-11.659260000834|-11.718469201352|-11.718469201352|-11.808855068712|-11.815950089062|-11.914388794993|-12.001958497973|-12.001958497973|-12.001958497973|-12.001958497973|-12.06449764677|-12.06449764677|-12.06449764677|-12.263886647182|-12.604318412097|-12.721464881138|-12.991627914857|-13.134030906305|11.040504851094
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||9.9960699472598|9.9960699472598|9.9960699472598|9.9960699472598|9.9960699472598|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.745310682353|-10.860815830065|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229||9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.858475286958|9.7805867930958|9.7805867930958|9.7206518143094|-10.702397131377||||-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-11.149886157174|-11.742651597283||-12.321076973926|-12.321076973926|-12.321076973926|-12.321076973926|-12.644530252893|-12.711699914357|-12.84411070018|-12.885678896959|-12.995198392929|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.781048979895|11.146029829469|11.146029829469|11.146029829469|11.146029829469|11.146029829469|11.146029829469|11.146029829469|11.146029829469|10.671700079669|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|||||||-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919||-12.103302333919|-12.103302333919|-12.103302333919|-12.103302333919|-12.195335757035|-12.434816929254|-12.866463604407|-12.928112011001|-12.928112011001|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.095721041978|11.060849700146|11.060849700146|11.060849700146|11.060849700146|11.060849700146|10.947098225935|10.947098225935|10.682887097844|10.422652320342|10.193151096597|10.193151096597|9.7390566977026|9.4152219728517|9.4152219728517|9.4152219728517|9.151357486942|9.0931749113165|9.0806475578221|9.0806475578221|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.737990366697|-10.737990366697|-10.737990366697|9.2085521463183|9.2085521463183|9.2085521463183||||||8.9078358813158|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|||-9.6946379751658|-9.8701532252073|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.466924866804|-22.466924866804|-22.524360984309|-22.772874185228|-22.772874185228|-22.772874185228|-22.80881303969|-22.80881303969|-22.80881303969|-22.914933826779|-22.914933826779|-22.914933826779|-22.914933826779|-23.192149641619|-23.387387914244|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.144171251995||21.144171251995|20.941301679327|20.627556853509|20.273396974378|20.087033867313|20.087033867313|20.081831513453|20.081831513453|20.02147882361|19.847198040163|19.709665438505|19.445739371879|19.427887619403|19.427887619403|19.365109100346|19.365109100346|19.110120815706|-20.322140482578|-20.322140482578||||-20.322140482578|-20.322140482578|-20.322140482578|-20.555711405711|-20.65690182893|-20.666557197753|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.737827711173|-21.279252719954||-21.450299698889|-21.450299698889|-21.450299698889|-21.450299698889|19.959836664928|19.959836664928|19.959836664928|19.959836664928|19.959836664928|19.959836664928|19.9496486854|19.9496486854|19.9496486854|19.9496486854|19.792823048373|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|||||||-21.043352973845|-21.043352973845|-21.115556066768|-21.115556066768|-21.115556066768|-21.115556066768|-21.115556066768|-21.115556066768|-21.115556066768|-21.115556066768|-21.115556066768|-21.49006358069|-21.553958160809|-21.692731891662|-21.886924252014|-22.213249613952|-22.522499325222|-23.077222985632||-23.139325932757|-23.139325932757|-23.139325932757|-23.139325932757|-23.264229808933|-23.264229808933|-23.731365666|21.81030751417|21.81030751417|21.81030751417|21.81030751417|21.81030751417|21.81030751417|21.502008132911|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.237785988089|-23.240228700339|-23.240228700339|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.574504011094|-23.822782005667|-24.014757118622|-24.740841399739|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-25.230900852662|-25.347667792088|-25.741852869199|23.114646787115|23.114646787115|23.114646787115||||||21.516274101942|19.808637547724|18.60293126132|-20.469398608333|-20.469398608333|-20.469398608333|-20.469398608333|-20.469398608333|-20.469398608333|||-21.001554929025|-21.410684963812|-21.410684963812|-21.552983916191|-21.735538019503|-22.022264919639|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.670875913453|-22.695417914734|-23.04157483351|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||10.095758543071|10.095758543071|10.095758543071|10.095758543071|9.8452871747113|9.6669856649081|9.6322066630965|9.6050703778244|9.6050703778244|9.590077640213|9.5304048345871|9.5304048345871|9.3966430748253|9.3966430748253|9.3966430748253|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.286920178065|-10.449911342869|-10.627123924107|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.3727090302346||9.238332534355|9.238332534355|9.238332534355|9.238332534355|9.238332534355|9.238332534355|8.9737026697199|8.9585583481304|8.5095090637728|8.4933441226267|8.3498261840899|8.2414736650342|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834||||-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.9856274512548|-9.23292704146||8.2211916124281|8.2211916124281|8.2211916124281|8.2211916124281|8.2211916124281|8.1302134367555|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|||||||-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.9529689434231|-8.9529689434231|-8.9529689434231|-8.9529689434231|-9.1238537765279|-9.2687270880556|-9.5669185056527|-9.6070520529481|-9.6070520529481|-9.6070520529481|-9.6070520529481||-9.6070520529481|-9.6070520529481|-9.7456138541668|-9.7945703853467|-9.9739675907403|-10.092185805033|-10.404650977132|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.2005156804105|9.1537656582772|9.1537656582772|9.1537656582772|9.1537656582772|8.7752955955977|8.7752955955977|8.7752955955977|8.6660489473082|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8445123124452|-9.9133471833701|-10.110941607316|-10.114379360234|-10.329310843188|8.762516278518|8.762516278518|8.762516278518||||||8.1511290012606|7.5601430931365|-8.4263546861412|-8.4263546861412|-8.4263546861412|-8.4263546861412|-8.5153940162396|-8.5156096717134|-8.5156096717134|||-8.7906777616358|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.9928478393586|-9.3364978006186|-9.479441767567|-9.6916019978717|-9.7123678052385|-9.7123678052385
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3018886568253|9.0940602446418|9.0940602446418|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.6216136195897|-9.6806819945176|-9.7502019173127|-9.8363356862047|-9.8692620367451|-10.011957125602|-10.136762973088|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557||9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124||||-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.833657444135|-11.486841666053||10.772109206137|10.772109206137|10.744805475444|10.744805475444|10.744805475444|10.744805475444|10.656290322903|10.656290322903|10.656290322903|10.656290322903|10.656290322903|10.485877706346|10.377086641322|10.360651654149|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|9.9873117337399|-11.045189197475|-11.045189197475|-11.045189197475|-11.045189197475|-11.07751747759|-11.07751747759|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|||||||-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.161699022498|-11.458554441892|-11.515746502183|-11.515746502183|-11.707402934879|-11.707402934879|-11.740447934302|-11.848830999967||-12.055852210566|-12.055852210566|-12.055852210566|-12.147613353249|-12.196792623198|-12.298658181998|-12.438736554326|-12.438736554326|-12.438736554326|-12.535035946737|-12.535035946737|-12.535035946737|-12.535035946737|-12.535035946737|-12.535035946737|-12.535035946737|-12.535035946737|-12.535035946737|-12.535035946737|-12.545040186655|-12.592094543543|-12.592094543543|-12.592094543543|-12.592094543543|-12.592094543543|-12.592094543543|-12.592094543543|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.818067453339|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.936343844494|-13.319375006457|-13.319375006457|-13.505972668086|11.656629198162|11.656629198162|11.656629198162||||||10.513477185664|9.9277527633613|9.2797251612285|-10.51243272153|-10.51243272153|-10.51243272153|-10.51243272153|-10.51243272153|-10.51243272153|||-10.660480767792|-10.899423155857|-10.968247556767|-11.036601773114|-11.036601773114|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.283588576961|-11.419268112107|-11.419268112107|-11.419268112107|-11.419268112107|-11.641408951993|-11.693780182497|-11.693780182497
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|12.849958630611|12.133064535068|-14.106471084016|-14.209968008882|-14.25274214732|-14.436935159756|-14.568994041815|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036||13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.267612257045|13.247528737462|13.247528737462|13.247528737462|13.247528737462|13.247528737462|13.160077885855|13.160077885855|13.160077885855|13.160077885855|12.911197799299||||12.493553260801|12.333474439846|12.333474439846|12.333474439846|12.209972057592|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-15.263820880731|-16.308134549282||14.284295513208|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.167402920779|12.094335858089|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.031197556819|12.031197556819|12.031197556819|12.031197556819|12.031197556819|11.633684853179|11.633684853179|11.633684853179|11.633684853179|11.115205795084|-12.553859483955|||||||-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.553859483955|-12.749687282291|-12.749687282291|-12.749687282291|-12.749687282291|-12.749687282291|-13.101319410235|-13.393878431427||-13.393878431427|-13.393878431427|-13.393878431427|-13.393878431427|-13.474864981028|-13.663183024032|-13.957699894881|-13.957699894881|-13.957699894881|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.379134550523|11.729259089939|11.729259089939|11.729259089939|11.658065827149|11.55329057054|11.55329057054|11.457544976653|11.396161218684|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.193591336129|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-13.177037514896|-13.260041861237|-13.321094123757|11.612515227583|11.612515227583|11.612515227583||||||11.068905265891|10.608784260312|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|||-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.484192501933|-11.507436314591|-11.641040633528|-11.801963851296|-11.801963851296
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523||10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.472898564252|10.062109189466||||9.7462328862657|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.661670197559||-12.46018896005|-12.478443586059|-12.478443586059|-12.547715093501|-12.840141763668|-12.840141763668|-13.21404636169|-13.293385429123|-13.567094293942|-14.124549724117|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|11.639672967061|10.746983094084|10.746983094084|10.746983094084|10.746983094084|10.746983094084|10.746983094084|10.135537301024|9.4350413862423|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|||||||9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502||9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.370536185502|9.3078181491946|9.2686442336161|9.2686442336161|9.2686442336161|9.2686442336161|9.2686442336161|9.2686442336161|9.1029555543361|9.1029555543361|9.0210617630678|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.6848544203916|8.593727015089|8.5873792537336|8.5873792537336|8.5155341515494|8.5155341515494|8.5155341515494|8.4028153827404|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034||||||7.8347490914806|7.4924986768811|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|||7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.2420031378957|-8.1502222663945|-8.1502222663945|-8.1502222663945|-8.2746914367749|-8.2793103447757|-8.2793103447757|-8.4409004837498|7.557542773536|7.557542773536|7.557542773536|7.557542773536
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.7270463585023|8.7270463585023|8.7270463585023|8.7270463585023|8.7270463585023|8.7270463585023|8.5617187419604|8.5458867244601|8.5458867244601|8.5248778552408|8.5248778552408|8.5248778552408|8.5248778552408|8.5248778552408|8.5248778552408|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.304416133593|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176||8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|7.9374347486547|7.8327057933864|7.7357840644052|7.6369818699283|7.5280645408653||||7.5280645408653|7.3754245328999|7.3754245328999|7.3754245328999|7.2532490147591|7.1719436527889|7.0571598346146|6.9890663684642|6.830628799204|6.7988489482761|6.7988489482761|6.7988489482761|6.7988489482761|6.7259432313575|-7.6888356064408|-7.6888356064408|-7.7298173479073|-8.027574968761||-8.4230780422621|-8.4230780422621|-8.4230780422621|-8.4230780422621|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4745971344813|7.3356633344076|7.3090702073201|7.0092387813742|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.8155677218463|-7.8406308910611|-7.8990342110795|-7.9247338706086|-7.9247338706086|-7.9889699141|-7.9889699141|-7.9889699141|-7.9889699141|-8.0571887669535|||||||-8.1062825355966|-8.1062825355966|-8.2658697139377|-8.3365218121867|-8.5000243406672|-8.6228045336823|-8.692560632187|-8.9217340495386|-9.0813709393914|-9.1032359531112|-9.1032359531112|7.14301481013|7.14301481013|7.14301481013|7.14301481013|6.73881738329|6.73881738329|6.73881738329||6.73881738329|6.73881738329|6.73881738329|6.73881738329|6.2386859009008|-7.2985143325758|-7.2985143325758|-7.2985143325758|-7.2985143325758|-7.420925995841|6.7309688592524|6.7309688592524|6.7309688592524|6.7309688592524|6.7309688592524|6.7309688592524|6.6494100915691|6.5576777311719|6.5335310932173|6.5291122060957|6.5291122060957|6.4712359752857|6.3680397500156|6.3211554144884|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.251871305755|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8675113211315|-6.930567954452|-7.0697414340781|-7.0697414340781|-7.0697414340781|6.1492326978856|6.1492326978856|6.1492326978856||||||5.7702587185098|5.3630651166917|-5.8239542978271|-5.8239542978271|-5.8239542978271|-5.8239542978271|-5.8860144151397|-5.8860144151397|-5.8860144151397|||-5.9800160740423|-6.1092790083885|-6.1092790083885|-6.1664212497075|-6.2804682025203|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.4132763707943|-6.5736403558329|-6.6390449574341|-6.6611610574579|-6.8451792049249|-6.9435322867322|-6.9578138310036
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.413660106337|-12.639067183243|-12.797297171207|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057||11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|10.597625655353|10.25569483353|10.105216466865|10.075907651563|10.075907651563|10.075907651563|9.9332303912327|9.9197006127222|9.6357785221585|9.4036432368499||||9.099047301317|8.8990570128873|8.8990570128873|8.8990570128873|8.7322860890975|8.5975401329056|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-10.284568191052|-10.89118663523||-11.552984997668|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.080036867381|9.8611527424401|9.6418579140472|9.6418579140472|9.6418579140472|9.6418579140472|9.5209972170606|9.5209972170606|9.3799967001561|9.3377739269075|9.2916444148923|9.2916444148923|9.2916444148923|9.2916444148923|9.2642259728681|9.2642259728681|9.2642259728681|9.2642259728681|9.2642259728681|9.2642259728681|9.1440688876077|9.1440688876077|9.1440688876077|9.1440688876077|9.1440688876077|9.1440688876077|8.8822988699723|8.7797522072499|8.7797522072499|8.7233080000142|8.7233080000142|||||||8.7233080000142|8.5769856057613|8.5769856057613|8.469983957658|8.3916487676676|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.3804461413661|-9.5993843535625|-9.8698712962693||-9.9965674714601|-9.9965674714601|-9.9965674714601|-9.9965674714601|-9.9965674714601|-10.043474222905|-10.043474222905|9.2148861108366|9.2148861108366|9.2148861108366|9.2148861108366|9.2148861108366|9.2148861108366|9.2148861108366|9.2148861108366|9.2148861108366|9.1070964797938|9.0008592410102|9.0008592410102|8.9237328418112|8.864702689208|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.6460132055222|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.5399894223368|-9.5599879672964|-9.7083194974219|8.4681209879109|8.4681209879109|8.4681209879109||||||7.9245783308025|7.5667541798481|7.2802826096094|-7.9901323530887|-7.9901323530887|-7.9901323530887|-7.9901323530887|-7.9901323530887|-7.9901323530887|||-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.250838901071|18.056487667857|17.978875809575|17.785973634615|17.74817692779|17.74817692779|17.370195569181|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.08276992031|17.08276992031|17.017450056509|17.017450056509|17.017450056509|17.017450056509||17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|15.202722454552|-17.993873659851|-17.993873659851|-17.993873659851|-17.993873659851||||-17.993873659851|-17.993873659851|-18.633193616605|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-19.860453888912|-20.933836721865||19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|18.773177364873|18.773177364873|18.153181474649|18.153181474649|18.105757308496|17.802787163244|17.802787163244|17.701147310345|17.701147310345|17.701147310345|17.37801766389|17.37801766389|17.37801766389|17.37801766389|17.37801766389|17.37801766389|17.330019262029|17.161132153089|16.750702761075|-18.571625140193|-18.571625140193|-18.571625140193|||||||-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-18.571625140193|-19.463472846352|-20.118302136883||-20.178839116268|-20.178839116268|-20.178839116268|-20.178839116268|-20.178839116268|-20.575376092254|-21.287641060417|17.80720238677|17.80720238677|17.80720238677|17.80720238677|17.80720238677|17.80720238677|17.799076115538|17.799076115538|-20.849801829811|-20.849801829811|-20.849801829811|-20.849801829811|-21.007557554771|-21.108319213523|-21.108319213523|-21.108319213523|-21.108319213523|-21.108319213523|-21.7620215179|-21.858758842559|-21.858758842559|-21.858758842559|-21.858758842559|-21.858758842559|-21.858758842559|19.152992231374|19.152992231374|19.152992231374|19.152992231374|19.152992231374|18.48721290377|18.106128030687|18.106128030687|17.822898342317|17.822898342317|17.822898342317|17.822898342317|17.822898342317|17.822898342317|17.822898342317|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.205841034666|-20.339432373478|-20.339432373478|-20.69714773014|17.793741138182|17.793741138182|17.793741138182||||||15.974713439634|15.022459474858|-16.348887560904|-16.348887560904|-16.348887560904|-16.348887560904|-16.382589000816|-16.382589000816|-16.382589000816|||-16.711210350587|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-17.264404732608|-17.474894266022|-17.69821609909|-17.967462586636|-18.046095379232
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.917178317708|8.917178317708|8.7379762561257|8.7038624453473|8.666656327336|8.666656327336|8.666656327336|8.6143044709434|8.6143044709434|8.6143044709434|8.6143044709434|8.4870046243922|8.4819815435841|8.4819815435841|8.3638684262649|8.342212761955|8.342212761955|8.342212761955|8.306903721576|8.2104483464085|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1391301838204|8.1391301838204|7.9868114488704|7.9292345596003|7.8697053141779|7.8288959980239||7.8288959980239|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.7940816282648|7.7067575851434|7.621396956549|7.6085282250005|7.6085282250005|7.6085282250005|7.5950310411009|7.5572567186922|7.4541746468644|7.3774163293949|7.1904621442282||||-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-8.1498017186258|-8.5864462978679||-8.6503024073395|-8.6503024073395|-8.6503024073395|-8.6503024073395|-8.7746684192624|-8.7746684192624|-8.7746684192624|-8.7746684192624|-9.0290761920045|8.0672918525129|8.0672918525129|8.0672918525129|8.0672918525129|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7753907535872|-8.7753907535872|-8.7753907535872|-8.7753907535872|-8.7753907535872|-8.7753907535872|-8.7753907535872|-8.7753907535872|-8.7949048365205|-8.7949048365205|-8.7949048365205|-8.8354499433934|-8.9193888609607|-8.9530574693545|-8.9530574693545|-8.9530574693545|-8.979367912313|-8.979367912313|||||||-8.979367912313|-8.979367912313|-9.3204087289402|-9.6876765657607|-10.396307248666|8.584668344494|8.584668344494|8.584668344494|7.5712974272793|-7.9210441196613|-7.9210441196613|-7.9210441196613|-7.9210441196613|-7.9210441196613|-7.9210441196613|-7.9210441196613|-8.2067156196361|-8.419684264475||-8.4952046047912|-8.5130049267594|-8.5261790358952|-8.5261790358952|-8.5640877710373|-8.7256530905863|-9.0789600195236|-9.0789600195236|-9.0789600195236|8.2172788862765|8.2172788862765|8.2172788862765|8.1097546423342|8.0163511455994|8.0163511455994|8.0163511455994|7.9926121699525|7.9040138442994|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.7566662079939|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.7090995915404|-8.7527770711158|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273||||||7.1005988830517|6.7995540824411|6.5600600470965|-7.2857079024334|-7.2857079024334|-7.2857079024334|-7.2857079024334|-7.2857079024334|-7.2857079024334|||-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.4024847029113|-7.4094275101979|-7.566030328468|-7.6433672827653|-7.6573726120066
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.6662851033291|9.6425385141462|9.6228207111458|9.5398007498958|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.48077940103|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649||9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306||||-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.414620152772|-10.721800794933||-11.132624661947|-11.132624661947|-11.132624661947|-11.132624661947|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|10.04123546041|9.7747060607645|-10.405625031269|-10.405625031269|-10.405625031269|-10.405625031269|-10.405625031269|||||||-10.405625031269|-10.405625031269|-10.405625031269|-10.509298687265|-10.509298687265|-10.509298687265|-10.509298687265|-10.509298687265|-10.509298687265|-10.509298687265|-10.509298687265|-10.626998721544|-10.713640885814|-10.713640885814|-10.737934224323|-10.746593970408|-10.870103856315|9.966024357969||9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.966024357969|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.2514708927623|-10.067366730325|-10.067366730325|-10.067366730325|-10.067366730325|-10.067366730325|-10.067366730325|-10.177074736083|-10.353971235978|-10.387190546181|-10.523545492122|9.3320226951265|9.3320226951265|9.3320226951265||||||8.8028032828066|8.4536700832285|8.1666915695654|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|||-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8845974425343|-8.9351083945198|-8.9901204319976|-9.0918007131177|-9.1764450863288
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||29.67368960532|29.67368960532|29.67368960532|29.44909917152|28.314556453361|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.449999711981|27.449999711981|27.449999711981|26.772716790647|26.772716790647|26.509129610559|26.400698863688|26.289665022628|25.890739749026|25.703043644243|25.642826813916|25.239806884372|24.819229596018|24.725255640745|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253||24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.114451682242|24.114451682242|24.114451682242|23.876057823137|23.807841627284||||23.09926938181|22.912520823268|22.882245206599|21.904160976149|21.774624294416|21.74735985241|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-25.590661452332|-27.076290578885||-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.834420181474|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|24.211192303236|24.211192303236|23.923546876439|23.369180571211|23.369180571211|23.369180571211|23.369180571211|23.369180571211|23.369180571211|23.369180571211|23.369180571211|23.369180571211|22.714089273494|-25.495014120289|-25.495014120289|||||||-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.495014120289|-25.530759135818|-25.530759135818|-26.543065274133|-27.298961864989||-27.877019169984|-27.877019169984|-27.877019169984|-27.877019169984|-27.877019169984|-28.655022147693|-29.425406387364|-29.425406387364|-29.425406387364|-29.60767484033|-30.714637918869|-31.229182997357|-31.229182997357|-31.437500166974|-31.437500166974|-31.437500166974|-31.662222729879|-31.991358292056|-32.399843017208|-33.187602881974|-33.292891586694|-33.372101771471|-33.625804839797|-33.625804839797|-33.625804839797|-35.048266345087|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|27.384024642577|26.438914429999|24.509905324883|23.934340038241|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|22.975680631081||||||20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|||20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|19.634432612483
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.904110687606|-19.992422246956|-19.992422246956|-19.992422246956|-20.117690139372|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777||-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777||||-20.247886664777|-20.247886664777|-20.247886664777|-20.482821960875|-20.482821960875|-20.482821960875|-20.613135359496|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.754893432283|-21.282104212072||-22.630116151468|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|19.737892799296|19.502534124475|19.502534124475|19.502534124475|18.372259587293|-19.927747372638|-19.927747372638|-19.927747372638|-19.927747372638|-20.153608352885|-20.378453182893|-20.422929689366|-20.422929689366|-20.422929689366|-20.422929689366|-20.422929689366|-20.422929689366|-20.606588174986|-20.697875978866|-20.851529229922|-20.948921536122|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|||||||-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.147948307018|-21.211060465091|-21.211060465091|-21.211060465091|-21.620621827702|-21.866803226051|-22.262558788257|-22.408711283255||-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.408711283255|-22.540446943767|-22.540446943767|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.587381971572|-22.587381971572|-22.789867653554|-22.902631510303|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.326078494357|-24.290553152217|21.036189641627|21.036189641627|21.036189641627|21.036189641627|21.036189641627||||||19.294655047161|17.853506629448|17.04229205035|-18.625751567196|-18.625751567196|-18.625751567196|-18.70639003682|-18.874061960348|-18.874061960348|||-19.096985670487|-19.096985670487|-19.096985670487|-19.096985670487|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.293371092382|-19.293371092382|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||-8.2409919655476|-8.3335084223642|-8.3335084223642|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.4044205193108|-8.4410225555174|-8.527247208674|-8.6852036483367|-8.6852036483367|-8.6852036483367|-8.6852036483367|-8.7146710297884|-8.7463011897738|-8.8481124150681|-8.9587184707225|-8.9587184707225|-8.9587184707225|-8.9587184707225|-8.9587184707225|-9.0267914135615|-9.0267914135615|-9.0267914135615|-9.0267914135615|-9.4769903111635|-9.4795561514001|-9.4795561514001|-9.7124764901745|-9.7124764901745|-9.9877514289868|-10.370835296208|-10.669261870445|-10.754734977154|9.5921467238117|9.5921467238117|9.5921467238117|9.3990521357511|9.3420853260067||9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.1939834094607|8.9622038709414|8.8101873369865|8.8101873369865|8.8101873369865|8.8101873369865|8.6118743653487|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801||||8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.4821872576339|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555||8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.1345213012719|7.9449027355836|7.9449027355836|7.8106457699325|7.8106457699325|7.8106457699325|7.8106457699325|7.7668285887535|7.519253788292|7.2872890428991|7.2872890428991|7.1131610689791|7.1131610689791|7.1131610689791|7.0268459649253|6.9342731735627|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|||||||6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.9198041930425|6.7436711009595|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788|-8.1035093007788||-8.1035093007788|-8.1994546451287|6.843764706159|6.843764706159|6.843764706159|6.843764706159|6.843764706159|6.843764706159|6.843764706159|6.843764706159|6.843764706159|6.843764706159|6.6716849456897|6.6716849456897|6.5879834902144|6.3955369538572|6.3245569347227|6.3245569347227|6.3245569347227|6.2257492570333|6.2257492570333|6.0058323573462|5.98954603694|5.98954603694|5.6178291111315|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.4549844398577|5.3405383576374|5.297264892682|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634||||||4.7434364574315|4.5354848456782|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|||4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.26099348989|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|32.276624492028|32.229025950276|31.533921257481|31.117084668169|31.117084668169|-34.602277869282|-34.602277869282|-34.664972445476|-34.664972445476|-34.696080999361|-35.250089889088|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-36.63775638913|-37.252660331595|-37.252660331595|-38.334624141971|-39.282913043013|-39.709905441062|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786||35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|33.485634790958|33.485634790958|33.485634790958|33.485634790958|33.485634790958|33.07070455187|32.491980748332|32.491980748332|32.129423570805|32.107691288186||||-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-39.177748256056|-41.600275204279||-45.227528437087|-45.804586937002|-45.804586937002|-45.804586937002|-47.942873586076|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|36.553687497958|||||||36.553687497958|36.553687497958|36.553687497958|36.553687497958|35.590767141829|35.374216864445|35.374216864445|34.265240799429|31.842491930328|26.139433880208|25.837148052187|24.510165803665|-29.527323432646|-29.527323432646|-29.527323432646|-29.527323432646|-30.475359806178|-31.755398945409||-32.029332589659|-33.062591499259|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|26.385626496412|24.796251391413|23.981390316224|21.241544439765|18.062270590964|-20.548027306041|-20.548027306041|-20.548027306041|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.474736137652|15.97415046721|15.713500658994|15.684445664094|15.664063203604|15.664063203604|15.664063203604|15.664063203604|15.664063203604|15.645625472368|15.173473649887|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.218675763634|-18.218675763634|-18.342417618994|15.017493238496|15.017493238496|15.017493238496||||||13.757214482678|13.069683110331|12.226314742934|-13.76023993904|-13.76023993904|-13.76023993904|-13.76023993904|-13.76023993904|-13.76023993904|||-14.151377735475|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.419451647431|-14.833835528328|-14.878706108678|-15.306895718695|13.409408350478|13.409408350478|13.409408350478|13.409408350478
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|14.808126361542|14.6706956309|14.624660960162|14.478828655137|14.478828655137|14.478828655137|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|13.952287098901|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748||-15.192828836973|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.711028115589|13.711028115589|13.600587015504|13.023985947894|12.736650879435|12.715723072215|12.695247317601|12.681941828517||||12.45049151821|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.599248667386|-14.071942351292||-14.804936221385|-14.853262745831|-14.935847215624|-14.935941198105|-15.172712832286|13.878478472578|13.878478472578|13.878478472578|13.878478472578|13.878478472578|13.878478472578|13.767198449094|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756300145005|13.695333301596|13.528307546992|13.528307546992|13.528307546992|13.528307546992|13.274230336502|13.236528526885|13.236528526885|13.236528526885|13.236528526885|13.221142966596|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|||||||-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.393873622261|-14.430502010368|-14.430502010368|-14.430502010368|-14.430502010368|-14.430502010368|-14.544446866803|-14.704385299475||13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.376783844826|13.132438719939|13.132438719939|13.132438719939|13.132438719939|13.132438719939|13.132438719939|12.93523322588|12.93523322588|12.102608864282|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.524584774148|-13.726205035461|-13.977450234375|-14.330459625416|-14.330459625416|-14.330459625416|-14.449400088184|-14.652530807763|-14.652530807763|-14.811173922117|-14.811173922117|-14.811173922117|-15.151325751596|-15.151325751596|-15.208140109704|-15.269599568762|13.28662502368|13.28662502368|13.28662502368||||||12.305139298789|11.684043561477|11.194867912951|-12.268243337005|-12.268243337005|-12.268243337005|-12.268243337005|-12.268243337005|-12.268243337005|||-12.494158930612|-12.665732166317|-12.741151447094|-12.741151447094|-12.748501427744|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.971084134413|-12.992871461791|-13.12707904807|-13.437310049173|-13.52923379699|-13.546925871015|-13.742695641121|-13.77863646682
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||9.6254088722075|9.6254088722075|9.6254088722075|9.4854444176524|9.4854444176524|9.4854444176524|9.3591906061106|9.3591906061106|9.2491006310707|9.1862228110902|8.3663587785951|8.2842975625098|8.2842975625098|8.2842975625098|8.2842975625098|8.2842975625098|8.194775158465|8.0758608251811|8.0550815317076|8.0550815317076|8.0550815317076|8.0550815317076|7.8778685169133|7.7654093721082|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.6969610108079|7.6343765139336|7.6343765139336|7.6343765139336|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447||7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474||||-8.0144041445474|-8.0144041445474|-8.0721156229156|-8.1995730785945|-8.2149705969117|-8.2149705969117|-8.2149705969117|-8.2149705969117|-8.223300757543|-8.3436674437432|-8.449630454901|-8.499508901573|-8.499508901573|-8.499508901573|-8.499508901573|-8.499508901573|-8.5033431805249|-8.6214924429385||-8.9266582699317|-9.009064962654|-9.0506280817243|-9.1256974447273|8.3383361748091|8.3383361748091|8.3198178533306|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.120365296358|8.120365296358|8.120365296358|8.120365296358|8.120365296358|8.120365296358|8.0492944833902|7.6469934381012|-8.5790170223318|-8.5790170223318|-8.5790170223318|-8.5790170223318|||||||-8.5790170223318|-8.5790170223318|-8.6167493846194|-8.6167493846194|-8.6235452917807|-8.6235452917807|-8.6235452917807|-8.6235452917807|-8.6235452917807|-8.6235452917807|-8.6235452917807|-8.7328285671597|-8.8903644589721|-9.0476272931959|8.348514634183|8.348514634183|8.348514634183|8.348514634183||8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.348514634183|8.20057204676|8.0873026153813|8.0836694793977|8.045641084399|8.045641084399|7.9396010459421|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.8581677126541|7.8581677126541|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.8297861795067|-8.9880960230959|-9.0551066404065|-9.2540072076277|8.295929296196|8.295929296196|8.295929296196||||||7.8665882827844|7.2434317538038|6.8615905917237|-7.3918080509807|-7.3918080509807|-7.3918080509807|-7.3918080509807|-7.3918080509807|-7.3918080509807|||-7.5008980368139|-7.5269931855354|-7.5269931855354|-7.5269931855354|-7.7044368389087|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.736994909309|-7.7849937974948|-7.7849937974948|-7.9611041346676|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8036661808735|5.8036661808735|5.7235178886791|5.6822419364077|5.6602356205913|5.6602356205913|5.6602356205913|5.6602356205913|5.6602356205913|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9513537476846|-6.0042820054501|-6.0492022653652|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066||5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7584027115242|5.706357800991|5.706357800991|5.706357800991|5.706357800991|5.706357800991|5.696508447363|5.5966761819014|5.5478543884011|5.5478543884011|5.5478543884011||||5.5478543884011|5.5478543884011|5.5258695351307|5.5258695351307|5.4365218996146|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-6.1763652548361|-6.5754059669229||-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7292922542616|-6.7663482793227|-6.7663482793227|-6.7842759697586|-6.8258622320659|-6.8470690418357|-6.8510055076666|-6.8510055076666|-6.8510055076666|-6.8510055076666|-6.9944506763956|||||||-7.0076553732698|-7.0076553732698|-7.0779503087804|-7.1323696884894|-7.1323696884894|-7.1323696884894|-7.1323696884894|-7.1323696884894|-7.1323696884894|-7.1323696884894|-7.1323696884894|-7.2720773256911|-7.4146633252555|-7.4146633252555|-7.4298312410226|-7.4298312410226|-7.5753678198777|-7.7265198623828||6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9824286667781|6.9110318254848|6.7907184435285|6.7907184435285|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.3079046534982|-7.3079046534982|-7.3079046534982|-7.3543383597761|-7.4037093055944|-7.5091217770289|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5990941951378|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524||||||6.4843088948888|6.2808988981957|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|||-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.8233498467145|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.9379764678227|-6.941197714806
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.106092362922|24.008435679058|23.969373014878|23.930413647173|23.842173570829|23.842173570829|23.842173570829|23.842173570829|23.77852651194|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.345410396761|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602||-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.708546817816|-25.708546817816|-25.708546817816|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047||||-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.823627181738|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.313352936396|-26.628170827902||25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|24.900400527386|24.573222778536|24.058580131771|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.335719870586|23.256354648823|22.804839168384|22.465377103834|-24.975506160441|-24.975506160441|-24.975506160441|||||||-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-24.975506160441|-26.103895237913|23.96466636655||23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.96466636655|23.495184474491|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.202152363028|23.202152363028|22.999613143301|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673||||||21.015982544142|19.64831427702|18.613682737711|-20.485283338713|-20.485283338713|-20.485283338713|-20.485283338713|-20.485283338713|-20.485283338713|||-21.006982763263|-21.214194644424|-21.214194644424|-21.214194644424|-21.546326916453|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.857383682896|-22.028204655834|-22.445227649684|-22.795148022292|-22.795148022292
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.055985909485|7.9541959146619|7.9541959146619|7.9541959146619|7.9541959146619|7.8274405642748|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.312973207753|-8.3188591472762|-8.4042876553157|-8.4186533636096|-8.4246143970493|-8.4790163209707|-8.5089073899355|-8.519206724413|-8.519206724413|-8.5261874119422|-8.5261874119422|-8.5261874119422|-8.5261874119422|-8.5261874119422||-8.5468746732762|-8.6296200249406|-8.6296200249406|-8.6296200249406|-8.6296200249406|-8.6668001251985|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178||||-8.7508968467178|-8.7508968467178|-8.8543166548458|-8.8543166548458|-8.9128599704596|-8.9128599704596|-8.9448444116218|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-9.1931778446962||8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.4807321770272|8.2985906847408|8.284494919062|8.284494919062|8.1695617914204|8.1695617914204|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|||||||-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-8.7992275354012|-9.1474747256817|-9.3955276891459|-9.4150310009573|-9.4842975691334|-9.4842975691334|-9.5719972799636|-9.9233306459164||8.786713817486|8.786713817486|8.786713817486|8.653014583465|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.3571587053536|8.344620383183|8.2297785110432|8.2297785110432|8.2287727115186|8.2287727115186|8.2287727115186|8.2287727115186|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2952251157386|-9.4819163968412|-9.514907219923|-9.6943411859279|8.3649162495571|8.3649162495571|8.3649162495571||||||7.8004625334163|7.2944025478782|6.9371140756013|-7.7304930600165|-7.7304930600165|-7.7304930600165|-7.7304930600165|-7.7304930600165|-7.7304930600165|||-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.859538058617|-7.8620839287939|-7.8620839287939|-7.9895378141605|-8.051708727965|-8.2585651144818|-8.4217391792752|-8.4869217069509
08351|100482|/equities/yankon-group|SHANGHAICOMP||-3.5483304344577|-3.5670339490487|-3.5933709702573|-3.6226343271558|3.4209893855478|3.4209893855478|3.4209893855478|3.4209893855478|3.2666549586615|3.2385053925339|3.2373062758172|3.2373062758172|3.2373062758172|3.2373062758172|3.2373062758172|3.2258959377832|3.2221066648239|3.2178963615358|3.2132182467713|3.1894491293812|3.1894491293812|3.1894491293812|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3682653700539|-3.39529484237|-3.4314386946709|-3.4660429803035|3.2408223346541|3.2408223346541|3.2408223346541|3.2408223346541|3.2398025675691|3.2014471870967|3.1349413242945|3.1132681465821|3.1071233326624|3.1071233326624||3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.0884703722739|3.0505226549334|3.0355807208161|3.0327101061675|3.0327101061675|3.0327101061675|3.0085667846305|2.989518642172|2.9766279073222|2.9766279073222|-3.1876152092926||||-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.2695723302621|-3.4411915151564||-3.5807154640072|-3.5807154640072|-3.5807154640072|-3.5807154640072|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.6166371977422|-3.6238436658159|-3.6238436658159|-3.6238436658159|-3.6437152049029|-3.6696836971667|-3.7185373464587|-3.7683748580088|-3.7881942962132|-3.8074381190894|-3.8594476591427|-3.8594476591427|-3.8594476591427|-3.8594476591427|-3.9088306571465|-3.9637007741377|-3.9963342115002|3.5101745101318|3.5101745101318|3.5101745101318|3.5101745101318|3.5101745101318|3.5101745101318|3.4929717351447|||||||3.1394130575933|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.3930351009538|-3.5322612513624|-3.5730384663695|-3.5730384663695|-3.6032272404484|-3.6032272404484|-3.6032272404484|-3.6032272404484||-3.6032272404484|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2824861292296|3.2535013730945|3.2535013730945|3.212779316154|3.1769770216576|3.1666283507231|3.1666283507231|3.1666283507231|3.1195869466865|3.066207702646|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0187759670836|3.0187759670836|2.9886399676648|2.9862666053074|2.9236295932418|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1612659630611|-3.1612659630611|-3.1612659630611|-3.1612659630611|-3.1614065763503|-3.183229459342|-3.2081609435323|-3.2081609435323|-3.2081609435323|2.8530235659761|2.8530235659761|2.8530235659761||||||2.6400261997827|2.5011402897976|2.4098026994008|2.4098026994008|-2.5247720575727|-2.5247720575727|-2.5247720575727|-2.5247720575727|-2.5247720575727|||-2.5647467481204|-2.570428093165|-2.570428093165|-2.5765867717728|-2.582874192978|-2.6126379725944|-2.6295977430886|-2.6417752722177|-2.6836391664515|-2.7229323891545|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|16.961516058332|16.961516058332|16.795017308533|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.452261765615|-18.452261765615|-18.706958276051|-18.902175459617|-19.000196069869|-19.37966102405|-20.09740123532|18.545552951051|18.545552951051|16.168948418512|-17.056722792636|-17.201914637895|-17.22148104136|-17.22148104136||-17.22148104136|-17.22148104136|-17.22148104136|-17.257202153126|-17.386335484098|-17.528150893925|-17.681278283595|-17.792134387992|-17.792134387992|-17.807634739844|-17.807634739844|-17.817265782324|-17.817265782324|-17.817265782324|-17.817265782324|-17.870585095014|-17.870585095014|-17.870585095014|-17.870585095014||||-17.97398295571|-18.30775997561|-18.741955041022|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.746338318673|-20.704265010454||19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.120762368572|18.975292228474|18.839769494549|18.585536599708|18.585536599708|18.585536599708|18.585536599708|18.585536599708|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|18.541350643661|||||||18.541350643661|18.260372447411|18.260372447411|18.227079708752|-19.304396186433|-19.304396186433|-19.304396186433|-19.304396186433|-19.304396186433|-19.304396186433|-19.304396186433|-19.304396186433|-19.557106373665|-19.605674397015|-19.751260762057|-19.751260762057|-19.751260762057|-19.810289494021||-19.976433877397|-20.104492343684|-20.104492343684|-20.104492343684|-20.104492343684|-20.104492343684|-20.104492343684|-20.158200233095|-20.158200233095|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.305769071265|-20.315299998041|-20.398666287258|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.811783707994|-20.811783707994|-21.143094500853|-21.288813102067|-21.288813102067|-21.288813102067|-21.288813102067|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|19.321551842589||||||17.345058170843|16.437842598544|15.602891922717|15.602891922717|15.540976591755|-16.687843237439|-16.687843237439|-16.687843237439|-16.687843237439|||-16.997603215685|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.385013341865|-17.432792981422|-17.45588067721|-17.657089007681|-17.866765831119|-18.138073654314|-18.283971278028|-18.34496717117
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||2.161453699561|2.161453699561|2.1360597737322|-2.5448945685672|-2.5448945685672|-2.5448945685672|-2.5448945685672|-2.5715495264583|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.7531661899974|-2.8779625265786|-3.0099582770345|-3.1488426105708|-3.2876029695107|-3.4328920802621|-3.5843245940239|-3.7414716566968|-3.7429104803259|-3.7429104803259|-3.7429104803259|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932||3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3695008679258|-3.8010374909967|-3.8010374909967|-3.8010374909967|-3.8010374909967|||||-3.8010374909967|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2671982721194|3.2671982721194|3.2671982721194|3.2671982721194|3.2671982721194|3.2671982721194||3.2671982721194|3.2261089694481|3.2261089694481|3.0340099215487|-3.6512363714877|-3.6512363714877|-3.6512363714877|-3.6512363714877|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314|2.9904912816295|2.8127680869907|2.7847422462934|2.6280469212525|2.6032678842536|2.6032678842536|2.5025198724525|2.3336209705033|2.3336209705033|2.3336209705033|2.1962454904625|2.1645413791546|||||||2.1645413791546|2.1645413791546|2.1645413791546|2.1645413791546|2.1645413791546|2.1645413791546|2.1645413791546|-2.6727986068651|-2.6727986068651|-2.6727986068651|-2.6727986068651|-2.8419984547214|-2.8444426951493|-2.8527950848197|-2.8527950848197|-2.8527950848197|-2.9581056397331|-3.1306729362157||-3.1696365327467|-3.1762627860826|-3.3230697204583|-3.3524317743741|-3.3524317743741|-3.5104798213599|3.0157671785776|3.0157671785776|3.0157671785776|3.0157671785776|3.0157671785776|2.9986301104696|2.9634778809184|2.914834022303|2.914834022303|2.914834022303|2.914834022303|2.914834022303|2.7364823285955|2.6788691353155|2.5531879609771|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.3604264277622|2.1860293700082|2.1466992512658|2.0057769235985|1.9903219413487|1.9903219413487|1.9903219413487|1.9903219413487|1.9903219413487|1.9903219413487|1.980357641614|1.8848417673249|1.8581575987227|1.7803703129585|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242||||||-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|||-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0301658279121|-2.0968509455985|-2.1011122939109|-2.1011122939109|-2.1240136289066|-2.1366818506922|-2.1752020473178
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||-16.289430684236|-16.34770029826|-16.544667125223|-16.677591260256|-16.677591260256|-16.677591260256|-16.677591260256|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.835405282047|-16.835405282047|-16.860450192587|-17.013149156855|-17.013149156855|-17.173499044099|-17.313887684785|-17.473208631898|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-18.067467879599|-18.50107526707|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-19.381256854019|-19.625205238088|-19.981973338375||-20.374017053455|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.447798625908|21.354775526216|21.111973658856|20.734969871636||||20.438855667242|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-23.640685556817|-24.857427701341||22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|20.415857038104|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|||||||-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.158036938438|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159||-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-25.26745566159|-26.354394581909|21.317906493765|21.317906493765|21.067868695312|21.067868695312|21.067868695312|20.912039644974|20.912039644974|20.912039644974|20.912039644974|20.912039644974|20.912039644974|20.416711259172|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|18.089940468428|17.990669905226|17.990669905226|17.990669905226|17.990669905226|17.990669905226|17.990669905226|17.20407738849|15.577750054952|15.577750054952|15.184166104658|-17.186089235919|-17.186089235919|-17.186089235919|-17.323432770456|-17.606035805505|15.179970521506|15.179970521506|15.179970521506|15.179970521506|15.179970521506||||||14.348300795617|-15.142443632809|-15.142443632809|-15.142443632809|-15.142443632809|-15.142443632809|-15.247159136365|-15.327954651063|-15.412727489676|||-15.595218894174|-15.595218894174|-15.798400825503|-15.798400825503|-15.798400825503|-16.080445018347|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||-5.4904483902531|-5.5016093638293|-5.5194561396548|-5.5194561396548|5.2006687006092|5.2006687006092|5.2006687006092|5.2006687006092|-5.3644506991118|-5.3644506991118|-5.3644506991118|-5.3644506991118|-5.3805008001029|-5.423334341016|-5.4598160107562|-5.4642400034742|-5.5263781291994|-5.6109755549996|5.4158327773067|5.4158327773067|5.3264806750586|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4930372162044|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.5372767962758||-5.5829960580893|-5.5829960580893|-5.5927734900655|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6429359734202|-5.6429359734202|-5.6429359734202|-5.64381790825|-5.6714642651464|-5.7289066000222|-5.7289066000222|-5.7508104283426|-5.7508104283426||||-5.7853449934957|-5.9448277546562|5.3957470441751|5.3858299017937|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426||5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3284948464337|5.3284948464337|5.3077719074822|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.2619083918051|5.1976759739404|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|||||||-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.5481615438977|-5.6196240732978|-5.7195820355758|-5.7512022416177|-5.7535581235955|-5.8239534303954|-5.9110593183627|-6.0089547483778||5.5089266831904|5.5089266831904|5.5089266831904|5.5089266831904|5.5089266831904|5.5089266831904|5.5089266831904|5.5089266831904|5.5089266831904|5.5089266831904|5.4932517536513|5.4141685441724|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8354740129782|-5.8877487697947|-5.8991341402928|-5.8991341402928|-5.9640380067737|-6.1522646130358|-6.1742769540135|-6.1742769540135|-6.21753001884|-6.2965802787676|-6.2965802787676|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3705085264998|-6.3705085264998|-6.4100941829171|-6.4100941829171|-6.4100941829171|-6.5812159039672|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775||||||5.8337212900503|5.6860647177804|5.6860647177804|5.6860647177804|5.425627652816|-6.1629457991418|-6.1629457991418|-6.1629457991418|-6.2099397492736|||-6.2248024234469|-6.2248024234469|-6.3481139087341|-6.4645709885118|-6.5200788326791|-6.6006430329803|-6.6740475961371|-6.71449736189|-6.8347500733283|-6.8347500733283|-6.858611019866|-7.0029011395422|-7.0538902227339|-7.0538902227339|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||15.81332177285|15.81332177285|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.76887463445|15.714968915272|15.714968915272|15.684965923416|15.452054319557|15.452054319557|15.452054319557|15.452054319557|14.810060405926|14.527844959051|14.47427236322|14.385858554348|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.812503920053|-16.812503920053|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.753709105455|14.749140026476|14.749140026476|14.749140026476||14.749140026476|14.749140026476|14.703489359116|13.920812496051|13.920812496051|13.920812496051|13.920812496051|13.920812496051|13.883904435961|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558||||-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.22598354542|-17.270537028972||-18.635355161374|-18.635355161374|-18.743727921054|-18.901919840227|-20.157688245123|16.20784711826|16.20784711826|16.20784711826|16.20784711826|16.20784711826|14.10205162883|13.414501867031|13.026916056179|13.026916056179|12.878094626747|12.878094626747|12.878094626747|12.641215908618|12.461942085475|12.461942085475|12.461942085475|12.18323325115|12.18323325115|12.18323325115|12.18323325115|12.18323325115|11.931370618139|11.527880678826|11.527880678826|11.527880678826|11.419544138355|11.419544138355|11.174493381098|10.984256739908|10.984256739908|10.984256739908|10.96084117392|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|||||||-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.244797257999|-12.879774124998|-13.333638226078||-13.43555943087|-13.43555943087|-13.43555943087|-13.43555943087|-13.43555943087|-13.43555943087|-13.43555943087|11.987456397351|11.987456397351|11.987456397351|11.987456397351|11.987456397351|11.987456397351|11.987456397351|11.987456397351|11.987456397351|11.852291447802|11.852291447802|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.731962950834|11.415514292328|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|11.012371132044|11.012371132044|11.012371132044|11.012371132044|11.012371132044|11.012371132044|11.012371132044||||||10.414856669272|9.9320632583175|9.5366208090058|-10.418145931865|-10.418145931865|-10.418145931865|-10.418145931865|-10.418145931865|-10.418145931865|||-10.608495700255|-10.783537622801|-10.783537622801|-10.783537622801|-10.783537622801|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.980476266704|-10.980476266704|-10.980476266704|-11.222196135876|-11.289411324202
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||20.900449860816|20.900449860816|20.900449860816|20.900449860816|20.900449860816|20.900449860816|20.714691083525|20.714691083525|20.309101441276|20.190111958067|20.109150505704|20.109150505704|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|19.990928410278|19.91269741984|19.850181779397|19.850181779397|19.80621264836|19.80621264836|19.660235334997|-20.891760522618|-20.891760522618|-20.891760522618|-20.891760522618|-20.891760522618|-20.891760522618|19.991878575521|19.991878575521|19.991878575521|19.991878575521|19.991878575521|19.923467667773|19.923467667773|19.923467667773|19.889963820991||19.799404677877|19.599573582202|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.721502962|-20.721502962|-20.721502962|-20.721502962|-20.721502962|-20.721502962||||-20.847782018325|-20.947535597109|-21.335594798485|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.899758629189|-22.559175919809||20.907684303461|20.907684303461|20.763105053877|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|||||||-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-22.197499145451|-22.512776548534|-22.626418412692|-22.724910220577|-22.94840732557|-22.94840732557|-23.234341472856||-23.79315667072|-23.895292169805|-23.895292169805|-23.895292169805|-23.954248725333|-23.954248725333|-24.168053639109|-24.240004107019|-24.240004107019|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.533511783974|-24.797790159006|-25.046989137617|-25.28498806632|-25.611654331026|22.748142887857|22.748142887857||||||21.295158891442|20.06017571529|19.386140839628|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|||-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.210265258492|-21.484738353823|19.836117221404|19.836117221404|19.836117221404|19.836117221404
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||-3.1492735162439|-3.1530817233922|-3.1734242796238|-3.2171379989314|2.8844197139916|2.8844197139916|2.8844197139916|2.8393554539347|-3.1086895587317|-3.1086895587317|-3.1086895587317|-3.1759130516013|-3.1759130516013|-3.2376811546706|-3.2933167383629|-3.2933167383629|-3.2933167383629|-3.2933167383629|-3.350823004741|-3.350823004741|-3.5009143967303|3.1059872839131|3.1059872839131|3.1059872839131|3.1059872839131|3.1059872839131|3.0827635762072|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|2.953397089241|2.953397089241|2.9121078583908|2.8606752657572|2.7290837790877|2.6829062610211||2.6829062610211|2.6829062610211|2.6665625604592|2.6422917878852|2.4719908277442|2.3449899664908|2.3044332388804|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.8545072505454|||||-3.0883412702856|-3.1898237714036|-3.4348041756135|-3.5953380380717|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7757762518387|-4.0153069459577||3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3580500746892|3.3580500746892|3.2839443843813|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5894137172074|-3.6137930318349|-3.6236589534011|-3.6762877154048|-3.7108541196683|-3.7108541196683|-3.7108541196683|-3.7108541196683|-3.7108541196683|-3.7108541196683|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|||||||3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223||3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2979970242223|3.2877743272473|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.5920200238034|-3.1883265347741|-3.1883265347741|-3.1883265347741|-3.3470294973874|2.8499254348975|2.8499254348975|2.8499254348975|2.8499254348975|2.8499254348975|2.8499254348975|2.8271393514454|2.721265883002|2.6137117131806|2.6137117131806|2.6137117131806|2.6137117131806|2.6137117131806|2.6137117131806|2.5835685050329|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992||||||2.4669600197689|-2.7229458792128|-2.7229458792128|-2.7229458792128|-2.7229458792128|-2.7229458792128|-2.7527176388014|-2.7602418404937|-2.7613797300525|||-2.7798351611221|-2.7798351611221|-2.7798351611221|-2.8025946314163|-2.8139940560998|-2.8144637571851|-2.8144637571851|-2.8144637571851|-2.8688486005509|-2.9237206540333|-2.9713564009387|-2.9831736055699|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8214337141857|3.7888151044697|3.7470168664555|3.7177964266252|3.6914404162777|3.6854893243989|3.6733215690411|3.6465697318875|3.6465697318875|3.63952189359|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.5657560115404|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893||3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109||||3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0917509185576|-4.2275009803533||3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7284221912423|3.7284221912423|3.7284221912423|3.7284221912423|3.7165799963253|3.6846663936883|3.6846663936883|3.6701849814819|3.6202054947137|-3.976747166804|-3.976747166804|-3.976747166804|-3.976747166804|-3.976747166804|-3.9819413155223|-4.0309769378652|-4.0309769378652|-4.0527521621905|-4.0564526551564|-4.0564526551564|-4.0564526551564|-4.0564526551564|-4.0564526551564|-4.0581514930528|-4.0581514930528|-4.1049085950313|-4.1049085950313|-4.1049085950313|-4.1049085950313|-4.1049085950313|-4.1049085950313|-4.1049085950313|-4.1049085950313|-4.1049085950313|-4.1254540124931|||||||-4.1525975249184|-4.1525975249184|-4.2005524647546|-4.2005524647546|-4.2586182395001|-4.2586182395001|-4.2586182395001|-4.2586182395001|-4.2586182395001|-4.2586182395001|-4.2586182395001|-4.4061336418458|-4.4061336418458|-4.4284817797684|-4.4810907954135|-4.5334341519584|-4.6482601688427|-4.6915872358745||-4.6915872358745|-4.6915872358745|-4.6915872358745|-4.6915872358745|-4.6915872358745|-4.6915872358745|-4.7473191446138|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.0738084670516|3.9986761274837|3.7363070583898|3.6264521122595|3.5221690205093|3.4868136516024|3.4868136516024|3.4764740383022|3.4764740383022|3.4764740383022|3.4764740383022|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|3.4722684059382||||||3.3008536932469|3.1465040575134|3.0767333888551|3.0767333888551|3.0208149114737|-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1599691345695|||-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1688546024433|-3.1737273492936|-3.1813637325635|-3.1849707206039|-3.1849707206039|-3.1849707206039|-3.1849707206039|-3.2121896832021|-3.2144317529858|-3.2144317529858|-3.2165908573139|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||-17.452741381522|-17.452741381522|-17.645823846256|-17.699803654789|-17.77533713142|-18.011486167818|17.163658860399|17.163658860399|16.735732558782|16.566369166435|16.385138144003|16.385138144003|16.385138144003|16.385138144003|16.380153141537|-17.153293401778|-17.153293401778|-17.153293401778|-17.153293401778|-17.153293401778|-17.349214428862|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.494715878454|16.494715878454|16.414683656657|16.094093460467|15.937881622741|15.680423588697|15.646976996321|15.646976996321|15.646976996321||15.646976996321|15.623863168181|15.53845404851|15.53845404851|15.53845404851|15.481060019992|15.24562220205|15.124580220261|15.003978283183|14.728309188702|14.708565335945|14.708565335945|14.708565335945|14.708565335945|14.553961653926|14.480513355708|14.424458898411|14.386065338835|-15.374127412358||||-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.726252159056|-15.791391938458||14.543336983174|14.543336983174|14.543336983174|14.543336983174|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.128767479964|14.066142180421|14.066142180421|14.066142180421|13.914602547728|13.750113467202|13.647348487626|13.625942588128|13.528824885993|13.155916461579|12.690851911709|12.690851911709|12.690851911709|12.690851911709|12.690851911709|12.405220540323|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|||||||-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826||-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.449181962422|-13.811868641566|-13.977076660473|-14.122862854356|-14.175402896001|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.222702847975|-14.422447428723|-14.689385875088|-14.879318007741|-15.052575439119|-15.268417245706|12.86842501764||||||12.472138914847|11.844599071899|11.319554982096|11.282838434544|10.675932030509|-11.666477901683|-11.666477901683|-11.666477901683|-11.666477901683|||-11.666477901683|-11.726639455907|-11.726639455907|-11.796265701842|-12.030295853694|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.35088321118|-12.502386939728|-12.502386939728|-12.672096716258|-12.81276875851|-12.81276875851|-12.81276875851
08361|102948|/equities/yutong-bus|SHANGHAICOMP||24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.52554920439|23.710055120831|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-26.008281205209|-26.159202123253|-26.195779191751|-26.580310781022|-26.603623672945||-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.622360119801|-26.914844920879|-27.199272291137|-27.808080081888|25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277||||25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277|24.89616902685|24.450186764928|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.615641471084|-27.615641471084||-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-28.029601066572|-28.216222835097|-28.728580872785|26.055123474864|26.055123474864|26.055123474864|26.055123474864|26.055123474864|26.055123474864|26.055123474864|26.055123474864|26.055123474864|26.055123474864|||||||26.055123474864|25.981247428024|25.923639889809|25.923639889809|25.469828415848|25.469828415848|25.469828415848|25.469828415848|25.469828415848|25.469828415848|25.469828415848|25.469828415848|25.469828415848|25.217031585881|25.010036375466|24.978929098384|24.082912383933|24.082912383933||24.082912383933|23.515457827138|23.42454457453|23.42454457453|23.42454457453|23.006715617479|22.780795346699|22.622915383667|22.622915383667|22.622915383667|22.151017529535|21.834705535945|21.834705535945|21.834705535945|21.834705535945|21.834705535945|21.412450040244|-24.019757744142|-24.019757744142|-24.019757744142|-24.019757744142|-24.019757744142|-24.019757744142|-24.019757744142|-24.061952057225|-24.278280936725|-24.673644819797|-25.388978847671|-25.388978847671|-25.388978847671|-25.452754427778|-25.772288836799|-25.772288836799|-26.01143194764|-26.042702532798|-26.174013798362|-26.174013798362|-26.913073388465|-26.913073388465|-26.913073388465|-26.913073388465|-27.044526779792|-27.052807503433|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027||||||23.064509451191|22.257233261842|21.78803658461|21.355596701032|20.602835568536|20.602835568536|20.273006238011|20.273006238011|19.900561850896|||-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||10.469003638344|10.469003638344|10.469003638344|10.34833765992|10.318708483472|10.309675923205|10.289960535393|10.289960535393|10.289960535393|10.289960535393|10.193901848923|10.193901848923|10.076557450969|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.440631445446|-11.654034782557|-12.276149777471|10.44540795024|10.44540795024|10.44540795024|10.44540795024|10.44540795024|10.44540795024|10.030453667991|9.651609274037|9.651609274037|9.5134546980674|9.4645738583797||9.4645738583797|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.2720347899661|9.2191202510419|9.2191202510419|9.2191202510419|9.2191202510419|9.0851331142388|9.0318146180006|8.8197943315342|8.6897712400043|8.634224005992||||8.634224005992|8.413812096138|8.413812096138|8.413812096138|8.2798915468851|8.2798915468851|8.2572112244343|8.2572112244343|8.1196788860664|8.0424210311423|8.0321349304528|7.8679270922709|-9.6697365959487|-9.6697365959487|-9.6697365959487|-9.6697365959487|-9.6697365959487|-10.293040933433||8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.570351371851|8.4903903114425|8.447703568978|8.447703568978|8.4268932528439|8.3113213206764|8.3113213206764|8.3113213206764|8.310912890063|8.077607966777|8.077607966777|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|||||||7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.6418554947115|7.607617131575|7.379959090384|-8.9564702473646|-8.9564702473646|-8.9564702473646|-8.9647541086448|-8.9647541086448|-8.9647541086448|-8.9647541086448|-8.9647541086448|7.7659598699198|7.7659598699198||7.7659598699198|7.7659598699198|7.7659598699198|7.7659598699198|7.7659598699198|7.7659598699198|7.7659598699198|7.7659598699198|7.6388440519555|7.4889427887049|7.4889427887049|7.4632702123949|7.3708554121995|7.2803953856389|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.026771307784|6.8827683598677|6.8827683598677|6.8827683598677|6.8827683598677|6.8827683598677|6.8827683598677|6.8019648029715|6.7616274041501|6.7068082935907|6.596453654247|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665||||||6.1229278422162|5.8793644482079|5.7273018308852|5.7273018308852|5.5757077125976|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|||-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.114494764205|10.857278060761|10.857278060761|10.728086153498|10.711762657685|10.704807891439|10.704807891439|10.704807891439|10.704807891439|10.704807891439|10.704807891439|10.506453291123|10.461059269579|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.351313728928|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.309857702927|10.309857702927|10.309857702927|10.309857702927||10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|-11.017156544433|-11.017156544433|-11.017156544433|-11.017156544433|-11.017156544433|-11.017156544433||||-11.017156544433|-11.017156544433|-11.084618558603|-11.167121474779|-11.167121474779|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.535452413285||-12.031614091357|-12.076793487823|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|||||||-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.292551168567|-12.345619124108|-12.345619124108|-12.433465288671|-12.43551752147|-12.650574705964|-13.005638464696||-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.819703365147|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.231306100948|-14.195969088256|-14.195969088256|-14.195969088256|-14.195969088256|-14.195969088256|-14.195969088256|-14.456077345411|-14.540641475828|-14.757935233813|-14.776684095388|-14.776684095388|-14.776684095388|-14.776684095388|-14.776684095388|-14.776684095388|-14.819093123547|-15.11899258414|-15.15943635083|-15.491040527564|-15.90504499248|13.932352021259|13.932352021259||||||12.579835418111|11.450372911434|10.987929050986|10.987929050986|10.461032594646|10.434961808792|10.434961808792|10.434961808792|10.434961808792|||10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792
08364|101014|/equities/keda-group|SHANGHAICOMP||7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.5266233160433|-8.6829147818284|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804||7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.3923517450391|7.2726131263374||||-8.2817116854369|-8.2817116854369|-8.3485685849388|-8.4545205460875|-8.5472428279503|-8.5472428279503|-8.5472428279503|-8.5472428279503|-8.5472428279503|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.8416753991096|-9.3551948052478||8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.474215393655|8.3541801602732|8.3541801602732|8.3541801602732|8.3541801602732|8.3541801602732|8.3541801602732|8.3541801602732|8.3541801602732|7.7514470159777|7.7514470159777|7.7514470159777|7.5299406647426|6.82326029845|6.82326029845|6.5747339627028|6.2602600941923|6.0568024771041|6.0568024771041|||||||5.5620028593613|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.3269638503546|-6.5982931681203|-6.6313284015494|-6.6313284015494|-6.6313284015494|-6.6313284015494|-7.043698003539|-7.3057756718095||-7.4641954695842|-7.5896613637233|-7.8302146736029|-7.8302146736029|-7.8302146736029|-7.9519049926205|-8.2798170957521|6.8698553762373|6.8698553762373|6.8698553762373|6.8698553762373|6.8698553762373|6.2570612917937|5.8918774390382|5.8918774390382|5.8918774390382|5.8918774390382|5.8343085739527|5.7536759082381|5.6833035141234|5.6833035141234|5.5320037371588|5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0593978169932|4.9797500390789|4.9797500390789|4.7403570583504|4.7403570583504|4.7403570583504|4.7403570583504|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3994844899431|4.8653160354544|4.8653160354544|4.8653160354544||||||4.5720175925283|4.1933529314496|4.0403922594364|4.033213460531|3.8719038037085|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|||-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327
08365|102964|/equities/lugang-science|SHANGHAICOMP||-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9725940583345|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.0530249689157|-4.1322499749987|-4.1886110700864|-4.2123456572712|-4.255939745817|3.791214258537|3.791214258537|3.791214258537|3.5163492439691|3.4441428041872|3.4441428041872|3.4441428041872|3.4441428041872||3.4441428041872|3.4441428041872|3.4441428041872|3.4032478604994|3.4032478604994|3.4032478604994|3.4032478604994|3.4032478604994|3.3824974866136|3.3205528757554|3.2870437165415|3.2870437165415|3.2870437165415|3.2870437165415|3.2870437165415|3.2794930692421|3.2755477821282|3.2744976321251|3.2288862245382||||-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.6041222109806|-3.7845802190581||-3.9264648735465|-3.9264648735465|-3.9264648735465|-3.9264648735465|-3.9714871182292|-3.9714871182292|-3.9714871182292|-3.9714871182292|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.5873778699359|3.5720867711659|3.499540827711|3.3967119963517|-3.825962802189|-3.825962802189|-3.825962802189|||||||-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.825962802189|-3.9832920326319|-4.0143440652|-4.0143440652|-4.0143440652|-4.0143440652|-4.138160061848|-4.2524001466034||-4.3104445389905|-4.3971606285482|-4.4796230297518|-4.4834698947748|-4.5121888223048|3.7969457618592|3.7969457618592|3.7969457618592|3.7969457618592|3.7969457618592|3.7969457618592|3.7969457618592|3.7710505582887|3.7061674173229|3.6262969767113|3.6258856759092|3.54209520923|3.5334390546095|3.495787362341|3.495787362341|3.495787362341|3.4826300399346|3.4826300399346|3.4826300399346|3.3665185230802|3.3665185230802|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7939573886969|3.2784672162036|3.2784672162036|3.2784672162036||||||3.1277412464331|2.9952681119917|2.900297846582|2.8636643645791|2.7759813293698|2.7759813293698|2.7759813293698|2.7759813293698|2.7759813293698|||2.7759813293698|2.7759813293698|2.7759813293698|2.7759813293698|2.7621374067557|2.7621374067557|2.7112638085962|2.7055635077982|2.7055635077982|2.7055635077982|2.7055635077982|2.6571869599611|2.6571869599611|2.6571869599611|2.6571869599611|2.6571869599611|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||-15.504567373975|-15.563408309866|-15.835689340904|-15.835689340904|-16.016386469541|14.913158219897|14.913158219897|14.913158219897|14.690176215263|14.222973680598|14.089226563897|14.089226563897|14.055252110656|14.003613034549|13.915126155551|-14.720893514088|-14.720893514088|-14.897104091038|14.071306347183|14.071306347183|14.071306347183|14.071306347183|14.071306347183|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|13.541638332267|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275||-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.822788156276|-14.822788156276|-14.822788156276|-15.1253202902|-15.283826529396|-15.283826529396|-15.283826529396||||-15.283826529396|13.755170634555|13.755170634555|13.755170634555|13.755170634555|13.755170634555|13.755170634555|13.358522948477|13.209041041176|13.209041041176|13.203379068155|12.884865188354|12.745327772616|12.745327772616|-13.958432631894|-13.958432631894|-13.958432631894|-14.038258081458||12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.811747900164|12.479164246625|12.402960172302|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.122352647973|-13.312613805347|-13.484570644756|-13.629655200341|-13.629655200341|-13.859616312824|-13.950838881541|-13.950838881541|-13.950838881541|-14.063709715791|13.252685045043|13.252685045043|13.252685045043|13.252685045043|13.014650581986|12.785723049012|12.768580523428|12.701200687551|||||||12.197445511446|12.181061921556|12.181061921556|12.181061921556|12.181061921556|12.181061921556|12.181061921556|12.083401982474|11.825681500582|11.825681500582|11.688813063071|-12.703344440385|-12.703344440385|-12.703344440385|-12.703344440385|-12.703344440385|-12.703344440385|-12.703344440385||-12.703344440385|-12.703344440385|-12.703344440385|-12.703344440385|-12.703344440385|-12.758160167186|-12.833511411314|-12.841679108546|-12.928532031295|-13.238368885514|-13.335965254569|-13.419268892953|-13.419268892953|-13.419268892953|-13.419268892953|-13.419268892953|-13.419268892953|-13.419268892953|-13.496965195017|-13.54318337621|-13.54318337621|-13.54318337621|-13.56565769442|-13.56565769442|-13.640731263249|-13.762479225893|-14.0795560051|-14.0795560051|-14.0795560051|-14.0795560051|-14.0795560051|-14.0795560051|-14.122909001484|-14.122909001484|-14.306010012245|-14.363344091415|-14.600382268693|-14.97695341555|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307||||||13.007183129191|12.782425410879|12.623549593982|12.623549593982|-13.455571242862|-13.455571242862|-13.455571242862|-13.455571242862|-13.455571242862|||-13.455571242862|-13.455571242862|-13.574523577749|-13.580025921993|-13.716140599971|-14.020667082887|-14.020667082887|-14.15296322198|-14.49384849702|-14.793164975496|-15.415738749341|-15.839709414195|-16.154121545897|-16.373468456385|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535
08367|100919|/equities/zhonglu|SHANGHAICOMP||-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.86439671839|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.488454089529|10.488454089529|10.309393655334|10.263770963388|10.212577721041|10.212577721041||10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.142863534735|10.042626088246|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152||||-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.628719565973|-12.450244053321||11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.124896777558|11.124896777558|10.909885473701|10.397352896236|-11.794255197168|-11.794255197168|-11.794255197168|-11.794255197168|-11.840838737091|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|||||||-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-11.843574293887|-12.265329113111|-12.265329113111|-12.265329113111|-12.265329113111|-12.265329113111|-12.688143719683|-13.102381853538||-13.506535534812|-13.729483768623|-13.904981901559|-14.088312787383|-14.332570255431|-14.463411000738|-14.833234684743|12.586646292611|12.586646292611|12.586646292611|12.586646292611|12.586646292611|12.586646292611|12.450718374168|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.023962583657|-14.293291823197|-14.310323733013|-14.541470706376|-14.827628358609|-14.827628358609|-14.827628358609|-15.168476299452|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.746164891545|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097||||||13.240000355248|12.551667173708|11.985740670457|11.876378916915|11.453198643985|11.376912601276|11.376912601276|-13.006009686613|-13.006009686613|||-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.009455217944
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943||-0.43595901105085|-0.43862111174707|-0.43969012028248|-0.4405118325361|-0.4405118325361|-0.4405118325361|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859||||-0.44363152771859|-0.44363152771859|-0.44920168750451|-0.45102452848461|-0.45102452848461|-0.45102452848461|-0.45102452848461|-0.45586060555011|-0.45951176320216|-0.46745753161003|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.48311803789573||0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.43706701124299|0.43107444571774|0.42819381507813|0.41388202047546|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45034918516889|-0.45499910116212|-0.46688788301433|-0.4708198879238|-0.4730776635669|-0.47991960554898|-0.49046623441445|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|||||||-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49159340567799|-0.49502907506118|-0.49502907506118|-0.49502907506118|-0.49502907506118|-0.49502907506118|-0.51131008854055|-0.5249001134385||-0.52566679362338|-0.53368531436701|-0.53803742319443|-0.53803742319443|-0.53976379103238|-0.54273754266429|-0.55543061988804|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.57329053113341|-0.5774895066407|-0.58432169693341|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.59353007046413|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296||||||0.48389599674248|0.45438444507678|0.43870918045024|0.43870918045024|0.42417687055777|0.41436319580023|0.41211467723074|0.41211467723074|0.41211467723074|||0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41140521113544|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||-20.815737885703|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.968434974904|-20.968434974904|-21.042705824369|-21.195129738907|-21.195129738907|-21.453801603792|-21.453801603792|-21.786446434125|-22.080072082589|-22.080072082589|-22.080072082589|-22.593413314897|-22.871570544859|-22.971226262742|-22.971226262742|-22.971226262742|-22.971226262742|-23.022317780013|-23.022317780013|19.720499238766|19.720499238766|19.720499238766|19.720499238766|19.720499238766|19.720499238766|19.720499238766|18.487778144189|17.222530741502|16.74821783754|16.74821783754|16.74821783754|16.409840330697|16.409840330697|16.409840330697|16.409840330697||16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.288156546064|16.170575480254|16.170575480254|16.170575480254|16.170575480254|16.170575480254|15.949526950818|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448||||-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.304181800196|-17.90409102474||17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.853190724937|-19.014101047083|-19.23963768956|-19.23963768956|-19.23963768956|-19.27126389606|-19.470580188761|-19.470580188761|-19.470580188761|-19.617866401683|-19.783185513826|-19.981317449512|-20.17701999446|-20.378354197302|-20.385949591308|-20.657722238599|-20.765442424731|-20.765442424731|-20.765442424731|-20.765442424731|-20.862713661145|||||||-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827|-20.936857616827||-21.037750978808|-21.037750978808|-21.037750978808|-21.037750978808|-21.037750978808|-21.037750978808|-21.037750978808|-21.037750978808|-21.115278530496|-21.590865347538|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.24899822688|-21.829325597923|-21.829325597923|-21.829325597923|-21.829325597923|-21.829325597923|-21.829325597923|-22.104806919276|-22.328711851363|-22.328711851363|-22.69190211641|-23.066001631012|-23.077655552335|-23.077655552335|-23.57239505815|21.061900217808|21.061900217808|21.061900217808|21.061900217808|21.061900217808||||||18.974889842975|17.6359875912|17.386034805899|17.386034805899|-19.020333717589|-19.020333717589|-19.020333717589|-19.020333717589|-19.020333717589|||-19.253149613544|-19.311276763462|-19.350308252466|-19.884231065261|-19.926923299882|-20.413804293841|-20.785892752773|-21.024881870621|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.597274594861|-21.973638222569|-22.042157982724|-22.042157982724|-22.042157982724
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1207068470605|5.084674361402|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4385141400105|-5.4522378740052|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134||5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134||||5.1267997851134|5.1267997851134|5.1267997851134|5.1019999307792|5.0427775694706|4.8886417894207|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.5816212606054||5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|4.9879991731287|4.9577768600915|4.9258632965589|4.9148481496732|4.8775213387987|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2970781275749|-5.3400868518617|-5.3634296107586|-5.3976999574564|-5.4257776531535|-5.494197160332|-5.5707747211375|-5.6030832385926|-5.6330039295038|-5.6330039295038|-5.682884698926|-5.682884698926|-5.682884698926|-5.682884698926|-5.682884698926|-5.682884698926|-5.8126494683807|-5.9168328750999|-5.9448142569232|-5.9706256731166|-5.9706256731166|-5.9706256731166|-5.9706256731166|-5.9706256731166|||||||-5.9706256731166|-5.9706256731166|-5.9706256731166|-5.9901192085044|-5.9901192085044|-5.9901192085044|-5.9901192085044|-5.9901192085044|-6.0148003388193|-6.0148003388193|-6.0148003388193|-6.1147781002021|-6.3058646108813|-6.3420549854461|-6.3420549854461|-6.3811720990277|-6.5949074719887|5.7146691895062||5.7146691895062|5.7146691895062|5.7146691895062|5.7146691895062|5.7146691895062|5.7146691895062|5.7146691895062|5.6968712454217|5.6968712454217|5.6968712454217|5.6798567910081|5.6381743107776|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.3964299701915|5.3121443880119|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.1589951151434|5.1527723861871|4.9780803337293|4.8659632106128|4.8659632106128|4.7255146127611|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6093333309399|4.6093333309399|4.6093333309399|4.6093333309399||||||4.4948147740084|4.2286832030303|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|||-4.7026751484808|-4.7729722091817|-4.8033023221916|-4.8358914966523|-4.8721019289162|-4.9667798701554|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.1007392756716|-5.1007392756716|-5.2024884083289|-5.2227647148258|-5.2975164080865|-5.3983514999027|-5.4731681848759|-5.5112980499526|-5.6700694363554
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2316751121265|6.2229725386017|6.1960804755283|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4648462453745|-6.5120515734247|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803||-6.5724618902562|-6.5724618902562|-6.5829928248832|-6.5829928248832|-6.5829928248832|-6.619992027648|-6.7177689450402|-6.7812260712314|-6.7812260712314|-6.7812260712314|-6.7941400304027|-6.8301112875756|-6.8301112875756|-6.8995681587653|-6.9056889820006|-6.9056889820006|-6.9056889820006|-6.9056889820006|-6.9056889820006||||-6.9056889820006|-6.9056889820006|-6.9609741458072|-6.9609741458072|-7.0399712731192|-7.182190489962|-7.2635449835485|-7.3000497496598|-7.3583885736458|-7.5265428829185|6.5954088304131|6.5954088304131|6.5954088304131|6.5954088304131|6.5954088304131|6.5954088304131|6.3184057662625|6.3184057662625||-6.520417361247|-6.520417361247|-6.520417361247|-6.5410194184907|-6.6596064244344|-6.6596064244344|-6.6596064244344|-6.6596064244344|-6.6728960843698|-6.7621066936537|-6.8278962913138|-6.8826624092109|-6.8979527765841|-6.8979527765841|-6.8979527765841|-6.9055029081339|-6.9979045713676|-6.9979045713676|-7.0704496265267|6.5685635015167|6.5685635015167|6.5685635015167|6.5685635015167|6.5685635015167|6.5685635015167|6.5685635015167|6.5685635015167|6.5685635015167|6.5685635015167|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|-6.8862053021495|||||||-6.8862053021495|-6.8862053021495|-6.9134635111805|-6.9134635111805|-7.0606551225153|-7.0606551225153|-7.0606551225153|-7.0606551225153|-7.0606551225153|-7.0606551225153|-7.0606551225153|-7.2140614252584|-7.2728459284589|-7.2731620388876|-7.3079776859149|-7.3079776859149|-7.585531086377|-7.5914931985048||-7.5914931985048|-7.5914931985048|-7.5914931985048|-7.5914931985048|-7.5914931985048|-7.7249926165637|-8.0561026550992|6.8252502558185|6.8252502558185|6.8252502558185|6.6902780132772|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.4178257464374|-7.4178257464374|-7.5488961999492|-7.5488961999492|-7.5488961999492|-7.5488961999492|-7.7737738098123|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.1964574265964|5.9116194699083|5.8642835290681|5.8642835290681|5.8481182211888|5.8481182211888|5.8481182211888|5.8309717111644|5.8309717111644|5.8309717111644|5.7499684683545|5.6760763450975|-6.5797208389978|-6.5797208389978|-6.6403958544|-6.6403958544|-6.7387728674394|-6.7397477608237|-6.7991643196249|6.0128952582154|6.0128952582154|6.0128952582154||||||5.6715503091584|5.3567225795068|5.1635806407175|-5.5617389869724|-5.5617389869724|-5.5617389869724|-5.5617389869724|-5.5617389869724|-5.5617389869724|||-5.5813425892221|-5.5813425892221|-5.5813425892221|-5.6270475777903|-5.6628307670265|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.7838781332794|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5496169979246|6.4850825948077|6.4850825948077|6.430647629561|6.4173861808931|6.4100252431603|6.4100252431603|6.4100252431603|6.4100252431603|6.4100252431603|6.4100252431603|6.2966945482594|6.2663275216798|6.222030451428|6.1517006054313|6.1394868101831|6.1394868101831|6.1394868101831|6.1394868101831|6.1394868101831|6.1394868101831|6.1110965108601|6.0801071696511|5.9595632346726|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448||-6.3235903162448|-6.3334336168996|-6.3377041162641|-6.3384618304874|-6.3384618304874|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039||||-6.3940719125039|-6.3940719125039|-6.4034130040547|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.5453953189657||6.223112378077|6.223112378077|6.223112378077|6.223112378077|6.223112378077|6.2067913054937|6.1908792124318|6.1820365134797|6.1820365134797|6.1820365134797|6.1820365134797|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1412098857857|6.1412098857857|6.1030451966217|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|||||||-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.4918092738611|-6.5792326674442|-6.6258138799646|-6.6409043629941|-6.6887827272742|-6.7236474482582|-6.7973858215594|-6.933206595556||-7.2080071387203|-7.2630453868758|-7.2630453868758|-7.2630453868758|-7.2630453868758|-7.2630453868758|-7.2630453868758|-7.2630453868758|-7.2630453868758|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.5193009790934|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.5796193787997|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4995071017291|-7.5911192191471|-7.6406877319933|-7.7963197011552|-8.1575778081242|7.0916328633489|7.0916328633489||||||6.5501473705704|5.9434972384169|5.6366632358448|5.6224036632|5.373654141389|-5.8163768105991|-5.8163768105991|-5.8163768105991|-5.8163768105991|||-5.8973785365667|-5.8973785365667|-5.9459761475023|-5.9716403058829|-5.9753841930378|-5.9753841930378|-5.9753841930378|-5.9898712694367|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||-9.4094594666511|-9.5060656544401|-9.5606291555512|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662||8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.5129037272939|8.3772733097064|8.3772733097064|8.3772733097064|8.3772733097064|8.372857679414|8.372857679414|8.372857679414|8.372857679414|8.372857679414||8.372857679414|8.372857679414|8.1303975995903|7.8865530155902|7.6469172561091|7.6469172561091|7.6469172561091|7.6469172561091|7.5826859036995|7.5413177852182|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155||||7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.2810505831748|7.2810505831748|6.6445012053417|-7.6615144625712|-7.6615144625712|-7.6615144625712|-7.9516826620156|-8.2573421449565||-8.2573421449565|-8.2573421449565|-8.351491368601|-8.3838791988396|-8.5937545191472|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.7606325020461|7.4712585199838|7.1680650963789|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|-8.0471857710049|||||||-8.2143652551171|-8.2143652551171|-8.3592945859164|-8.4197717822625|-8.7830795620364|-9.0273107262101|-9.1271044419773|-9.1271044419773|-9.1271044419773|-9.1271044419773|-9.1271044419773|-9.570116299895|-9.7940176002488|-10.085755995894|-10.085755995894|-10.085755995894|-10.085755995894|-10.085755995894||-10.085755995894|-10.085755995894|-10.085755995894|-10.085755995894||-12.475839751721|-12.757664235146|-12.757664235146|-12.757664235146|-12.757664235146|-12.757664235146|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-12.824456953829|-13.637729618092|-13.904144151498|-14.55349345504|-14.872592072441|-14.872592072441|-14.872592072441|-14.872592072441|-14.872592072441|-14.872592072441|13.089365000767|13.089365000767|13.089365000767|13.089365000767|12.222627528555|11.258922945873|11.258922945873|10.522136727324|9.6145961454083|9.4728843029527|8.9309823575051|8.3694247738555|7.8910277172409|7.5544749150103|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443||||||7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|6.6263269140898|6.6263269140898|||6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.3003631647625|6.2770701046562|6.0724284384771|6.0724284384771|6.0724284384771|5.4338091715755|5.3264545715056|5.1988385028532|5.0242599824711|5.0242599824711|5.0242599824711|5.0242599824711
08374|101101|/equities/kibing-group|SHANGHAICOMP||6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|5.9244904345958|5.9244904345958|5.7744339910579|5.6849266387171|5.5532516480758|5.4486128755493|5.4303246275489|5.4303246275489|5.368138288558|5.3668204403591|5.2798006906192|5.2097784826138|5.1869762019954|5.1610846074248|5.1328720551756|5.0987466686332|4.9980517088665|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.2040018836193|-5.2040018836193|-5.2477796916092|-5.2486168783787|-5.2486168783787|-5.310685387572|-5.3646505313011|-5.3889515906318|-5.3889515906318|-5.4043906562575|-5.4118403438002|-5.4118403438002|-5.427639129284|-5.427639129284||-5.427639129284|-5.427639129284|-5.427639129284|-5.447932246132|-5.5004804165311|-5.5333114764367|-5.5814573655829|-5.6232858907631|-5.639735738369|-5.639735738369|-5.6797063526535|-5.7124513715532|-5.7271681726008|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126||||-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.8309046987343|-5.8567070151619|-5.8567070151619|-5.8567070151619|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.9056688884909||5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.543967665421|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4739053608309|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.3920373248605|5.2961521730984|5.2525714443163|5.2525714443163|||||||5.2525714443163|5.2525714443163|5.2525714443163|5.2525714443163|5.2525714443163|5.2525714443163|5.2525714443163|5.2525714443163|5.0595241703408|-5.7558343923365|-5.7558343923365|-5.8470383525198|-5.9217093388577|-5.9557884976091|-5.9846153078773|-5.9846153078773|-6.0101280541661|-6.0690309572488||-6.1494789441724|-6.2433100630066|-6.2571108519322|-6.2571108519322|-6.2690121530698|-6.3316801255728|-6.4152001480024|5.8940887166703|5.8940887166703|5.8940887166703|5.8940887166703|5.8940887166703|5.8940887166703|5.8940887166703|-6.4428207541738|-6.4428207541738|-6.4428207541738|-6.4428207541738|-6.4428207541738|-6.5286899038193|-6.5623884278448|-6.5623884278448|-6.5623884278448|-6.5623884278448|-6.5623884278448|-6.5765424655445|-6.615047261292|-6.7572747835122|-6.8591942134392|-6.8968824879871|-6.9026471527137|-6.989052471377|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|5.8364171695163|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.675714641505|-6.7157939867769|5.9564138898096|5.9564138898096|5.9564138898096||||||5.5882377634271|5.1263753054125|4.7186112812986|4.7186112812986|-5.0671801494093|-5.0671801494093|-5.0671801494093|-5.0671801494093|-5.0671801494093|||-5.1524226054584|-5.206385754881|-5.206385754881|-5.2382064653079|-5.3018961827667|-5.4426622568139|-5.5112915501074|-5.5247683773522|-5.5469650173722|-5.6030893649673|-5.6030893649673|-5.6030893649673|-5.6030893649673|-5.760712638588|-5.760712638588|-5.760712638588|-5.7785696355185|-5.8106329537852|-5.9129257044774|-6.0193619553227|-6.0781801347356
08375|100635|/equities/qianjin|SHANGHAICOMP||10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.665989839969|10.609432816437|10.541036791196|10.470662157465|10.470662157465|10.371086995691|10.371086995691|10.371086995691|10.336763400601|10.28822767005|10.28822767005|10.28822767005|10.239141747528|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.680065144098|-10.768405637251|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.189739486626|10.176036189431|10.176036189431|10.140818790264||10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.046458950513|10.046458950513|10.046458950513|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571||||-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.550485011799||-10.72811041521|-10.72811041521|-10.72811041521|-10.72811041521|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|9.9849599713421|-10.51098058592|-10.51098058592|-10.51098058592|-10.534256839425|-10.534256839425|-10.534256839425|-10.534256839425|-10.534256839425|-10.534256839425|-10.534256839425|-10.534256839425|-10.534256839425|-10.534256839425|-10.615285078321|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|||||||-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.685530484002|-10.895589153282|-10.999370018043|-10.999370018043|-11.045411285866|-11.121567815663|-11.127297500903|-11.328664148444||-11.53684869143|-11.629183178017|-11.629183178017|-11.629183178017|-11.629183178017|-11.65409250267|-11.775222806551|-11.775222806551|-11.775222806551|-11.902469666377|-12.138299764942|-12.266444539307|-12.513827164171|-12.679252394039|-12.682502649446|-12.739246052618|-12.739246052618|-12.739246052618|-12.739246052618|-12.928051067851|11.309554043149|11.309554043149|11.309554043149|11.309554043149|11.309554043149|11.309554043149|11.309554043149|11.308392885366|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608||||||10.09409248649|9.568992056437|9.2327686570173|-9.9534624738205|-9.9534624738205|-9.9534624738205|-9.9534624738205|-9.9534624738205|-9.9534624738205|||-9.9534624738205|-9.9534624738205|-9.9534624738205|-10.149402954259|-10.404336666706||||||||||-10.625929858555|-10.738810250351|10.085764024882|10.085764024882|10.085764024882|10.085764024882|10.085764024882
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.069277905012|11.069277905012|10.820308736722|10.485898975709|10.390820553783|10.390820553783|10.390820553783|10.390820553783|10.390820553783|10.363893050612|10.363893050612|10.363893050612|10.363893050612|10.363893050612|10.178633377214|10.178633377214|10.164037198115|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|9.9557422197878|9.8713803332183|9.8616404386668|9.8616404386668|9.8616404386668|9.5573780108722|9.5049392683966|9.5049392683966||9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966||||9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.2549327726345|8.8365918127675|8.4001019760391|8.1766073669942|8.1766073669942|-9.5830253777287|-9.5830253777287|-9.5830253777287|-9.5830253777287|-9.5830253777287|-10.09002804065||8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.5467349126285|8.5263722289873|7.947080120916|-8.4501077908972|-8.4501077908972|-8.4501077908972|-8.4501077908972|-8.4501077908972|-8.5328976333913|-8.5532191793981|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|||||||-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.569418963966|-8.5715765524542||-8.7117517577979|-8.7897244148092|-8.8735823821841|-8.8867584546207|-8.9625097203915|-9.033344207943|-9.1520488380729|-9.2632084039184|-9.2632084039184|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.3977839206335|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.1140323861134|8.1140323861134|8.1140323861134|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206||||||7.6891990158298|7.2557769587016|6.8230579020035|6.8230579020035|6.5872865122173|-7.3639459852223|-7.3639459852223|-7.3639459852223|-7.3639459852223|||-7.4306591778815|-7.4306591778815|-7.4306591778815|-7.4306591778815|-7.451287696739|-7.6180976474506|-7.6351084272312|-7.6573428357361|-7.7764922473959|-7.8050440846554|-7.8050440846554|-7.8050440846554|-7.8656045925476|-7.8906715724046|-7.9455824542407|-7.9455824542407|-8.1667583174578|-8.2230648671114|-8.3125985154889|-8.3125985154889|-8.3125985154889
08377|100623|/equities/times-new-mat|SHANGHAICOMP||12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.388516662021|12.388516662021|12.203907222107|12.004897191077|11.726300960485|11.726300960485|11.726300960485|11.726300960485|11.726300960485|11.726300960485|11.609877911251|11.609877911251|11.515419685224|11.344355860661|11.316506005338|11.041118199088|-12.297285883509|-12.297285883509|-12.297285883509|-12.297285883509||-12.297285883509|-12.297285883509|-12.297285883509|-12.422513064144|-12.422513064144|-12.473902976511|-12.493790338066|-12.493790338066|-12.493790338066|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578||||-12.614523419578|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.605474543961||12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.823681284616|12.823681284616|12.823681284616|12.823681284616|12.648451397216|12.648451397216|12.648451397216|12.381612430453|12.231236071983|12.058595970383|12.011772874451|11.877435659008|11.877435659008|11.812151033169|11.558026362944|11.558026362944|11.346695848624|-12.942412074799|-12.942412074799|-13.026202590005|-13.026202590005|-13.026202590005|-13.026202590005|-13.059262278071|-13.059262278071|-13.158069454289|-13.350449335981|-13.350449335981|-13.350449335981|-13.350449335981|-13.350449335981|-13.350449335981|||||||-13.350449335981|-13.350449335981|-13.350449335981|-13.350449335981|-13.397089077722|-13.397089077722|-13.397089077722|-13.397089077722|-13.397089077722|-13.397089077722|-13.397089077722|-13.599543546847|-13.620048601552|-13.760609343233|-13.838282906203|-13.838282906203|-14.029759498866|-14.304732424718||12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.611805250622|12.100024220325|12.100024220325|12.100024220325|12.100024220325|12.100024220325|12.100024220325|12.100024220325|11.93613841465|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.703815529677|11.502572984533|11.106747436343|11.084597354171|11.084597354171|11.084597354171|11.084597354171|11.084597354171|10.755107673271|10.674564397185|10.623404701384|9.5126721150697|-11.193985143436|-11.193985143436|-11.199427780325|-11.284364259701|-11.398182167456|-11.407979768565|-11.50720018154|-11.786333335832|-12.022037308962|10.239403413898||||||9.5237814311253|8.9647572177502|8.6842679086845|-9.2857261178273|-9.2857261178273|-9.2857261178273|-9.2857261178273|-9.2857261178273|-9.2857261178273|||-9.3188097876713|-9.3188097876713|-9.3188097876713|-9.3188097876713|-9.3931219227232|-9.5273579102001|-9.6331757418802|-9.6657506484114|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.8159555764646|-9.8159555764646|-9.8159555764646|-9.9017032484241|-9.9017032484241|-9.9017032484241
08378|101133|/equities/zijin-mining|SHANGHAICOMP||19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.612499206385|18.190554902643|18.173394836419|18.171550288722|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.6560532497|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707||17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.392136195245|17.297928919331|16.843809567045|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685||||16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.303050190356|16.123147677672|16.123147677672|15.850164200744|15.621294315083|15.618659875374|-17.557425155663|-17.557425155663|-17.557425155663|-17.557425155663|-17.575472556246||16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.559905982142|16.319340361627|16.171221661313|16.171221661313|15.689134941878|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194|-16.921102806399|-17.110670191789|-17.16518847892|15.957332775107|15.957332775107|15.957332775107|15.957332775107|15.957332775107|15.957332775107|15.957332775107|15.933625314122|15.933625314122|15.933625314122|15.657361027803|15.288958558774|15.288958558774|15.288958558774|||||||14.988875470941|14.988875470941|14.988875470941|14.988875470941|14.988875470941|14.960421597798|14.960421597798|14.960421597798|14.960421597798|14.960421597798|14.960421597798|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655||-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.311244292655|-16.389160310337|-16.621432753636|-16.621432753636|-16.692147648151|-16.74465986356|-16.74465986356|-16.74465986356|-16.74465986356|-16.74465986356|-16.74465986356|-16.74465986356|-16.74465986356|-16.74465986356|-16.923942086526|-16.923942086526|-16.923942086526|-16.923942086526|-16.98493549275|-17.273817559609|-17.477574689001|-17.487688188118|-17.487688188118|-17.487688188118|-17.487688188118|-17.51442982773|-17.51442982773|-17.844366572742|-18.045407796838|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609||||||16.095414304531|16.095414304531|15.697300545713|15.697300545713|14.900334270288|14.45814907053|14.166276740795|-15.516091087055|-15.516091087055|||-15.516091087055|-15.516091087055|-15.516091087055|-15.68121234862|-15.746346706461|-16.245859845566|-16.245859845566|-16.345400050931|-16.903777338457|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||13.120909273873|13.120909273873|13.120909273873|13.120909273873|13.120909273873|12.719343993675|12.649826629969|12.540363108684|12.540324613843|12.540324613843|12.46410377002|12.46410377002|12.46410377002|12.46410377002|12.46410377002|12.390369037545|12.390369037545|12.390369037545|12.300966055035|12.191523626671|12.191523626671|12.191523626671|11.980026487097|11.978613116104|11.978613116104|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.634143108305|11.634143108305|11.418491939899|11.225221588809||11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.15580177594|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223||||-12.706753634223|-12.706753634223|-12.706753634223|-13.013615077081|-13.24623901904|-13.556035807843|-13.556035807843|-13.66448439836|-14.44109370178|-15.216349895428|-15.216349895428|-17.058167042148|14.797593684316|13.171769454877|11.65863357959|10.246259227702|-11.988321609324|-11.988321609324||-12.092616071235|-12.092616071235|-12.092616071235|-12.092616071235|-12.631240409757|-13.079063594389|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.466129817172|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|||||||-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-12.06431861579|-12.06431861579|-12.06431861579|-12.06431861579|-12.06431861579|-12.341309396288|-12.341309396288||-12.341309396288|-12.341309396288|-12.341309396288|-12.341309396288|-12.341309396288|-12.869232274715|-12.949172863465|11.043108177264|11.043108177264|11.043108177264|11.043108177264|11.043108177264|10.895676136105|10.62130668438|10.409229308107|10.293588406221|10.208119393006|10.208119393006|10.208119393006|10.208119393006|10.208119393006|10.208119393006|9.8312439925309|9.8150878872988|9.8150878872988|9.8150878872988|9.8150878872988|9.8150878872988|9.8150878872988|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.4029825484482|9.4029825484482|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.2961341370574|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875||||||8.5574077374117|8.1604530288529|7.8921707420163|-8.7713965491729|-8.7713965491729|-8.7713965491729|-8.7713965491729|-8.7713965491729|-8.7713965491729|||-8.9248851224534|-9.0776499029389|-9.092388656006|-9.1777015407705|-9.1777015407705|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||16785.711755045|16785.711755045|16782.735283383|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947||16752.84821947|16752.84821947|16752.84821947|16752.84821947|16658.1646883|16323.893349967|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882||-17770.063483882|-17770.063483882||-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|||-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17784.126093203|-18322.806770225|-19178.840855806|-19334.267617562|-19377.63068618|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431||-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19908.255762701|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429||18484.563645429|18484.563645429|18484.563645429|||18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429|18484.563645429||18484.563645429|18484.563645429|18484.563645429|18142.404050476|17945.893389418|17660.048210465|17015.498011627|16586.275568475|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16473.301940984|16473.301940984|16356.406651284||16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16351.007390315|16350.008211461|15995.842457179|15855.658285755|15609.286984172|15556.874426858|15335.357317109|15335.357317109|15237.341463454|-16125.764717796
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||15707.479292051|15707.479292051|15707.479292051|15707.479292051|15509.532546723|15346.313940804|15181.182156449|14937.480173832|14617.311304257|13954.457004731|12813.230005256|12135.255561396|11706.339512662|10656.26612518|10601.906805755|9774.7853397283|9020.5392663648|7653.6547404053|7124.4497115614|-11722.390319877|10923.95297744|-7708.2655778759|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391||15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15365.851240435|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|14918.615532543|14712.517258382|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917||14678.131231917|14678.131231917||14678.131231917|14678.131231917|14678.131231917|14678.131231917|||14533.812479908|14337.902755453|13925.225283837|13715.30587093|13002.228745477|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905||-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15413.353512117|-15837.78168013|-16940.868533477|15202.246668909|15202.246668909|15202.246668909|15202.246668909|15202.246668909|15202.246668909|15202.246668909|15202.246668909|15202.246668909|15156.329632121|14804.230328318|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075|-16552.402487075||-16552.402487075|-16552.402487075|-16610.127965038|||-16610.127965038|-16610.127965038|-16610.127965038|-16610.127965038|-17092.364405598|-17257.922057658||-17257.922057658|-17257.922057658|-17257.922057658|-17257.922057658|-17257.922057658|-17257.922057658|-17257.922057658|-17386.743563317|-17386.743563317|-17386.743563317|-17424.103959241|-17461.33773249|-17641.097480545|-17856.219422827|-17929.966025364|-18085.946968457|-18085.946968457|-18085.946968457|-18085.946968457|-18085.946968457|-18085.946968457|-18141.163298286|-18553.403664762|-18773.559627513|-18881.34403057|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19258.699553993|-19655.166171104|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|16902.565895333|16786.985453132|16786.985453132|16786.985453132||16166.483836813|15947.323558624|15947.323558624|15947.323558624|15947.323558624|15461.692842915|-17393.185424607|-17393.185424607|-17393.185424607|-17393.185424607|-17740.179536552|-17740.179536552|-18346.699485058|-18673.943872287|-19006.937635874|-19582.208484305|-20017.509427005|-20561.732696672|-20946.758551858|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|78045.147472513|77067.997191682|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672||78773.945102672|74446.671598864|74446.671598864|74446.671598864|74446.671598864|74446.671598864|74446.671598864|73337.857332071|72380.563702301|72209.015224779|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83764.671363888|-85832.745959876|-86559.773288751|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038||-86945.45042392|-86945.45042392||-86945.45042392|-88825.667137689|-89833.685708543|76543.151977307|||76543.151977307|76543.151977307|70998.613308118|68374.070342354|67079.96704706|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62454.467351334|61884.074834816|61079.749816462|59111.11090718|58512.539105593|58512.539105593|58512.539105593||58512.539105593|55860.043450659|54683.437167399|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-62294.345190261|-62697.634705943|-62697.634705943|-62697.634705943|-62697.634705943|-62697.634705943|-62697.634705943|55940.237714756|55940.237714756|55940.237714756|55747.319683062|55430.505781558|55430.505781558|54182.561979509|53164.54455351|53164.54455351|53164.54455351|52220.327281678|52140.419201865|50723.96577985|48824.406422055|47623.129358414|47623.129358414|47623.129358414|47623.129358414|47447.449825202|47447.449825202|45783.666472447|45760.217867218|45760.217867218|45684.853185798|44364.791244929|44364.791244929|44364.791244929|44364.791244929|43116.545827699|41007.99536411|-46631.366459872|-46631.366459872|-46631.366459872|-46631.366459872||-46631.366459872|-47372.740510969|-47667.956961115|||-47667.956961115|-47667.956961115|-47667.956961115|-47667.956961115|-48675.799192889|-48675.799192889||-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-50276.332436543|-50352.424929492|-51766.355859613|-51766.355859613|-51766.355859613|-51766.355859613|-52424.673177348|-53163.303530386|-54505.059478207|-54874.288309119|49913.700192271|49913.700192271|49913.700192271|49913.700192271|49913.700192271|49913.700192271|49865.833546968|49538.981718854|48155.257465393|46316.674961548|45283.749957275|-49553.223378423|-49553.223378423|-49553.223378423|-49553.223378423|-49553.223378423|-49692.081531581|-50726.479479534|-51225.143866149|-51779.326517944|-52330.473908826|-52377.294949168|-52377.294949168|-53621.69160343|-53621.69160343|-53621.69160343||-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|49883.411182932|49427.930292088|49427.930292088
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||11386.665923327|11386.665923327|11386.665923327|11386.665923327|11334.628803697|11198.25422633|11084.949140367|-12079.258485201|-12079.258485201|-12079.258485201|-12079.258485201|-12079.258485201|-12079.258485201|-12292.731650223|-12389.201833581|-12515.436671579|-12515.436671579|-12515.436671579|-12596.818523976|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12817.064478433|-12838.375962587|-12838.375962587|-12838.375962587|-12838.375962587|-12838.375962587|-12838.375962587|-13039.695513986||-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13348.435937775|-13392.850394753|-13392.850394753|-13392.850394753|-13500.752942048|-13500.752942048|-13500.752942048|-13666.774268927|-13666.774268927|-13666.774268927|-13865.58252103|-14025.536134478|-14144.84142356|-14144.84142356|-14144.84142356|-14144.84142356|-14144.84142356|-14144.84142356|-14415.217806864|-14415.217806864|-14951.950694254|-14951.950694254||-14951.950694254|-14951.950694254||-14951.950694254|-14951.950694254|-14951.950694254|-16715.312451087|||-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-17447.236056763|-17704.873396403|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199||16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|15834.806226277|15834.806226277|15834.806226277|15834.806226277|15834.806226277|15834.806226277|15400.562473641|-18037.263918176|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16571.496953151|16191.27439239|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641||-17622.726010641|-17622.726010641|-17622.726010641|||-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641||-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17622.726010641|-17797.667914371|-17797.667914371|-17988.186571524|-18027.762857249|-18069.180952499|-18226.425174895|-18226.425174895|-18226.425174895|-18341.805749883|-18423.506388759|-18598.118209733|-18811.075788592|-18839.639765102|-19172.321961225|-19212.090141191|-19212.090141191|-19212.090141191|-19212.090141191|-19212.090141191|-19212.090141191|-19373.023306189|-19373.023306189|-19373.023306189|-19373.023306189|-19460.025895766|-19536.828266377|-19536.828266377|-19615.309184864|-20059.010205404|-20358.900228227|-20394.44469803|-20534.938553367|-20668.3446222|-20668.3446222|-20668.3446222|-20668.3446222|-20668.3446222|-20668.3446222|-20996.271802444|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852||-21046.338044852|-21108.052187726|-21108.052187726|-21108.052187726|-21428.805170032|-21428.805170032|-21575.950188925|-21714.666876583|-21731.407640648|-21938.11960072|-22451.2440008|-23039.160000889|-23323.4691369|-23323.4691369|-24864.361009783|-24864.361009783|-24864.361009783|-24864.361009783|-24864.361009783|-24864.361009783|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153||22621.445769153|22621.445769153|22621.445769153|22621.445769153|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22210.821712375|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|21649.644178643||-24191.919134575|-24191.919134575||-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|||-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24515.076816195|-24850.529795772|-25790.977550858|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626||-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25870.815561806|-26120.072846452|-26296.469829391|-26397.901023939|-26397.901023939|-26665.112248821|-26883.231171384|-26883.231171384|-26938.979079316|-27082.92119924|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27214.56992477|-27531.321406447|-27531.321406447|-27531.321406447|-27531.321406447|-27533.506079943|-27533.506079943|-27533.506079943|-27533.506079943|-27533.506079943|-27533.506079943|-27533.506079943|-27533.506079943|-27533.506079943|-27533.506079943|-27689.006755492|-27831.618617213|-28044.854019126|-28293.171132362|-28374.308137671|-28374.308137671|-28374.308137671|-28648.397930745||-28700.71992305|-28962.466581167|-29338.518423519|||-29376.845791067|-29376.845791067|-29376.845791067|-29376.845791067|-29487.606434519|-29625.782203209||27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784||27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|26970.955948648|26943.395498498|26545.606109442|26375.642986601|26375.642986601|26375.642986601|26375.642986601|26375.642986601|26375.642986601|25729.381096224
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||92393.540703472|89421.216917866|89421.216917866|88130.185464296|87828.30921518|87828.30921518|87280.731298827|87280.731298827|87280.731298827|87280.731298827|87280.731298827|87280.731298827|87192.868109807|86024.686788675|85998.651987417|84885.279986018|82414.033317798|-87548.345243784|-87548.345243784|-87548.345243784|-87548.345243784|-87548.345243784|-87548.345243784|-88091.828048649|-88862.864498499|-89024.912961109|-89024.912961109|-89243.958845677|84056.718799456|84056.718799456|84056.718799456|84056.718799456|82779.243110506|81522.39864267||81522.39864267|81522.39864267|80015.80079342|80015.80079342|79783.000881578|79185.000979531|77831.945532812|76712.050592013|76094.167324459|75913.674705775|75913.674705775|75913.674705775|75913.674705775|75593.249673083|75194.721858981|74642.135398868|74032.928220965|73418.309134405|-79280.836176794|-79280.836176794|-79280.836176794|-79280.836176794|-79688.373529771|-79710.52614419|-80638.065182929|75006.732696794|75006.732696794|75006.732696794|75006.732696794|75006.732696794|75006.732696794||75006.732696794|74475.449473107||74475.449473107|74475.449473107|74475.449473107|74475.449473107|||74475.449473107|74475.449473107|73883.054970119|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73138.425700088|71761.528555653|71086.309506281|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848||70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962|-74841.307990076|-74841.307990076|-75098.645666761|-75098.645666761|-75604.384074179|-76598.871193532|-77487.912437258|-80420.95826362|73964.435262645|73695.594736272|72813.938595858|72085.153995397|71970.282217108|70986.924685676|69976.749650751|69696.277389723|69019.363766359|68946.251563406|68946.251563406|68726.001737118|66688.057485687|66137.817495369|66137.817495369|66137.817495369|66137.817495369|66137.817495369|66137.817495369|66137.817495369|66137.817495369|66137.817495369|66137.817495369|66137.817495369|65466.608018974|65466.608018974|65457.564465527|65384.276799211|65384.276799211|65384.276799211||65384.276799211|65384.276799211|65384.276799211|||65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211||65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211|65384.276799211|65066.619505198|65066.619505198|64599.021672443|64572.024080492|64440.026756102|63420.751951224|63346.168834694|63226.632038549|62096.480042832|61920.755603147|61267.728447941|60759.976053267|60221.734369888|60221.734369888|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63916.034409644|-64336.195038854|-64336.195038854|-64336.195038854|-64336.195038854|-64336.195038854|-64336.195038854|-64701.337812611|-64701.337812611|-64701.337812611|-64701.337812611|-65096.430902901|-65244.034336557|-66700.760373952|-66863.289304391|-67402.326301717|-67402.326301717|-67571.251446352|-67952.890495947||-69023.044995497|-69255.38332833|-69777.148142589|66489.370105287|66489.370105287|66489.370105287|66489.370105287|66489.370105287|66489.370105287|66489.370105287|65824.24456143|64946.869828926|64946.869828926|64453.355365473|63997.505961637|63491.117735152|62949.797483502|62389.552759447|62329.336399385|61755.207110428|61217.305074602|61217.305074602|61021.672305114|61011.355644992|61011.355644992|61011.355644992|61011.355644992
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3526.5933955856|3526.5933955856|3526.5933955856|3526.5933955856|3526.5933955856|3526.5933955856|3411.9301180069|3411.9301180069|3380.4779088965||3363.4754543295|3346.5838381438|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3279.5632090097|3274.6257877885|3244.2341130785|3244.2341130785|3244.2341130785|3244.2341130785|3244.2341130785|3244.2341130785|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3184.8824569794|3156.5360633105|3086.7976090252|3086.7976090252||3021.1084544725|2951.176060525||2916.0289561389|2878.5300352673|2878.5300352673|2878.5300352673|||2878.5300352673|2828.9778169637|2742.2531299597|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503||2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|-3122.0093456658|-3150.1226489701|-3150.1226489701|-3168.5245579175|-3168.5245579175|-3168.5245579175|-3168.5245579175|-3168.5245579175||-3168.5245579175|-3168.5245579175|-3168.5245579175|||-3168.5245579175|-3168.5245579175|-3172.6383976861|-3211.2934124638|-3211.2934124638|-3211.2934124638||-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3256.8160455063|-3256.8160455063|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3318.1132397864|-3318.1132397864|-3364.5702664293|-3376.6891849215|-3430.9398972404|-3430.9398972404|-3430.9398972404|-3430.9398972404|-3430.9398972404|-3454.495743814|-3454.495743814|-3454.495743814|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3518.953657652|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255||-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3580.5489370912|-3580.5489370912|-3580.5489370912
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771||20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20779.808717523|20618.023108053|20618.023108053|20547.247897837|20278.553219818|20003.614688687|19759.738542986|19648.04282554|19597.33047636|19597.33047636|19597.33047636|19597.33047636|19462.478307067|19353.837416132|19353.837416132|19128.379526088|19128.379526088|19092.214027556|19092.214027556|19092.214027556|19078.015586173|19052.572873526|18847.947992008||18847.947992008|18524.442213342||-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|||-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20703.687397007|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671||-21051.692411671|-21051.692411671|-21051.692411671|-21099.323965026|-21099.323965026|-21244.415516696|-21323.739462995|-21480.258596291|19525.19777707|19525.19777707|19525.19777707|19525.19777707|19525.19777707|19525.19777707|19525.19777707|19525.19777707|19423.053085633|19209.979118065|19209.979118065|19148.887800081|19148.887800081|18687.875333423|18069.959514002|18069.959514002|18069.959514002|18069.959514002|18069.959514002|17951.843904446|17774.437671607|-19351.310971488|-19351.310971488|-19351.310971488|-19351.310971488|-19363.956634986|-19383.945412264|-19383.945412264|-19383.945412264|-19383.945412264|-19495.383791404|-19988.59310156|-20179.659001733|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545||18527.015814545|18527.015814545|18527.015814545|||18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545||18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18430.684238383|18364.538042648|18126.942027961|18126.942027961|17949.10225329|17770.459571962|17770.459571962|17628.621746625|17349.801940694|17343.395511684|17343.395511684|17343.395511684|17343.395511684|17343.395511684|17143.439457427|17055.925256082|17055.925256082|16907.250284536|16893.611427262|16886.457141402|16623.952379336|16552.777785121|16552.777785121|16552.777785121|16552.777785121|16552.777785121|16295.586427912|16124.818253236|16107.742503595|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16005.654671831||15561.282968701|14980.925520779|14784.750578643|14582.111754048|14438.17972672|14372.977474133|14341.974971259|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14110.877222053|14019.530246726|13935.049687315|13935.049687315|13804.944097017|13765.382330019|13632.147033355|13559.46506633|13559.46506633|13559.46506633
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||-17414.110524008|-17458.733915564|-17816.426572849|-17901.529525388|-18051.143917098|16562.855394928|16562.855394928|16562.855394928|16556.283772142|16185.537524602|15957.508950071|15957.508950071|15957.508950071|15678.898833413|15458.665370458|15411.072633843|14625.090032706|14625.090032706|14625.090032706|14426.155591896|14328.155051723|14328.155051723|14189.09838989|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148||-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121||14130.911355121|14130.911355121||14048.123727912|14025.970808791|13956.078676434|-15566.081443252|||-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-16376.534936947|-16490.063842321|-16490.063842321|-16490.063842321|-16490.063842321|-16662.015380357|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494||-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16781.783587215|-16958.315096906|-16974.295655991|-16974.295655991|-16974.295655991|-16974.295655991|-16974.295655991|-17385.550728878|-17582.889698754|-17789.710776393|-17896.292972509|-17896.292972509|-17896.292972509|-17896.292972509|-17896.292972509|-17896.292972509|-17896.292972509|-17983.881080566|-18407.525047354|16261.892207728|16261.892207728|16158.533589788|16158.533589788|15949.979740479|15949.979740479|15779.199711643|15723.777457381|15363.474952646|15035.861058496|-16519.358697614|-16519.358697614|-16519.358697614|-16519.358697614|-16538.637677348|-16538.637677348|-16538.637677348|-16538.637677348|-16538.637677348|-16538.637677348|-16538.637677348|-16538.637677348|-16654.875197053|-16732.97244117|-16740.247156855|-16934.99684095|15595.785870948|15595.785870948|15595.785870948||15595.785870948|15595.785870948|15595.785870948|||15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948||15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|15595.785870948|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|15893.625626018|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15518.4452339|15518.4452339|15455.828037666||-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16667.597132668|-16667.597132668|-16667.597132668|-16667.597132668|-16667.597132668|-16667.597132668|-16985.44125852|-17224.601398356|-17592.834887062|-17679.927652291|-17742.586280324|-17886.762533693|-18228.013926325|-18285.848807028|-18402.56642843|-18402.56642843|-18426.296031589|-18761.995590654|-19212.217322949
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||7248.2718310328|7248.2718310328|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481||7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7046.3711103868|7002.1195031022|7002.1195031022|7002.1195031022|7002.1195031022|7002.1195031022|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6862.405318307|6862.405318307|6862.405318307|6862.405318307|6773.840223047|6773.840223047|6773.840223047|6773.840223047|6773.840223047|6702.4891367189||6689.7657074655|6589.2952305172||6486.9947005747|-7123.7936166252|-7123.7936166252|-7123.7936166252|||-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7335.1040184725|-7646.1711316361|7071.4382995944|7071.4382995944|7071.4382995944|7071.4382995944|7045.5425551049|-7537.4391468804|-7537.4391468804||-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7604.4645361871|-7604.4645361871|-7604.4645361871|-7626.0247409974|-7626.0247409974|-7626.0247409974|-7723.1293098733|-7723.1293098733|-7810.0881220814|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7849.3202949701|-7985.0225499668|-8043.4694999631|7583.2501465075|7583.2501465075|7583.2501465075|7583.2501465075|7583.2501465075||7583.2501465075|7583.2501465075|7583.2501465075|||7583.2501465075|7583.2501465075|7583.2501465075|7583.2501465075|7583.2501465075|7583.2501465075||7583.2501465075|7570.0001627861|7533.8767441804|7533.8767441804|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8067.0567541039|-8074.5630601154|-8142.5145112393|-8154.3494569326|-8157.3083996894|-8157.3083996894|-8157.3083996894|-8157.3083996894|-8157.3083996894|-8214.5093329882|-8221.2576584201|-8221.2576584201|-8221.2576584201|-8262.2862871334|-8348.7625412594|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418||8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8009.8783483811|7942.0870537567|7924.8047610985|7924.8047610985|7924.8047610985|7924.8047610985|7890.3941789984|7785.049087776
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1364.0606852122|1348.9007613469|1341.000845941|1337.6676066011|1328.2973406679|1317.2189390962|1317.2189390962|1308.272207265|1308.272207265|1308.272207265|1303.13578585|1302.3175398334|1296.2972664815|1269.4414072017|1267.1370469159|1267.1370469159|1267.1370469159|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066||1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1257.7316421215|1257.7316421215|1257.7316421215|1231.7018245794|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1220.3408666262|1220.3408666262|1218.9342962513|1207.7047736125|1207.6719706806|1193.49008726||1193.49008726|1183.4889858445||-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|||-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1318.5598872275|-1349.6220969194|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283||1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1219.7277056981|1216.6974507757|1208.8305008619|1204.6030365777|1204.6030365777|1204.6030365777|1204.6030365777|1204.6030365777|1204.6030365777|1203.9478184197|1199.4420204663|1175.6578005181|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1265.6890454557|-1280.6585054957|-1280.6585054957|-1280.6585054957|-1280.6585054957|-1289.9538949952|-1314.1406111052|-1314.1406111052|-1315.4607110253|-1315.4607110253|-1315.4607110253|-1315.4607110253|-1315.4607110253|-1315.4607110253|-1315.4607110253|-1331.3452344726|-1346.8280383029|-1351.9755981143|-1356.442546048|-1356.442546048|-1356.442546048|-1356.442546048|-1356.442546048||-1356.442546048|-1361.38060672|-1372.5340074667|||-1375.4822305185|-1375.8844040035|-1375.8844040035|-1375.8844040035|-1378.8442913882|-1378.8442913882||-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1392.1848990236|-1392.1848990236|-1392.1848990236|-1394.2609989151|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1406.6718327398|-1420.3575919332|-1438.5084354813|-1448.9538172014|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862||1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1344.3408740957|1328.6253913336|1328.6253913336|1328.6253913336|1328.6253913336|1328.6253913336|1328.6253913336|1325.639323704|1315.2103596712|1300.5670663013|1283.4078514459|1270.8976127176|1269.0444485866|1269.0444485866|1269.0444485866|1269.0444485866|1263.3271650962
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16380.750560902|16105.945067669|15821.383408522|15343.326487611|15343.326487611|15343.326487611|15343.326487611|14773.347946366|14773.347946366|14773.347946366|14773.347946366|14435.55327374|14363.831202149|14363.831202149|14189.868002387|13964.774123438|13964.774123438|13964.774123438|13964.774123438|13456.356935751|13456.356935751|13456.356935751|13456.356935751|13456.356935751|13456.356935751|13456.356935751||13456.356935751|13456.356935751|13342.341039723|12820.661777436|12820.661777436|11960.901974929|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11715.274926523|11261.583251692|11056.870279658|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651||10190.831728651|10190.831728651||10190.831728651|10190.831728651|10190.831728651|10190.831728651|||10190.831728651|10190.831728651|9599.1463651681|-12124.85202465|-12124.85202465|-12124.85202465|-12124.85202465|-12124.85202465|-12124.85202465|-12472.502249611|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227||10752.554165227|10561.837961363|10186.349756347|10186.349756347|10186.349756347|10186.349756347|10186.349756347|10186.349756347|9957.0552848303|9924.0614275892|9205.1238084325|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8805.2824070477|8802.1297770456|8802.1297770456|8802.1297770456|8802.1297770456|8802.1297770456|8775.4219744951|8728.2802154261|8728.2802154261|-10200.689004902|-10200.689004902|-10200.689004902|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|9072.3607135196|8857.2341261329|-9989.1307038168|-9989.1307038168|-9989.1307038168|-9989.1307038168|-9989.1307038168||-9989.1307038168|-10195.923004241|-10449.081115823|||-10607.812350915|-10658.680389905|-10666.311544339|-10759.068382599|-11127.742647332|-11240.880719258||-11627.034132509|-11661.023620381|-11661.023620381|-11719.300765903|-11719.300765903|-11752.556406559|-11858.835553359|-11858.835553359|-11858.835553359|-11858.835553359|-11999.771914889|-11999.771914889|-11999.771914889|-11999.771914889|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12513.059864235|-12669.733182483|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10575.77626185|10351.806957611|10176.063286234|9867.4242609525|9867.4242609525|9867.4242609525|9546.0825121695|9281.0396466537|9281.0396466537|9281.0396466537|9281.0396466537|9136.0440518374|9121.2711687083|9022.2117340471|9022.2117340471|9022.2117340471|9022.2117340471|8866.4504508441|8866.4504508441|8866.4504508441|8866.4504508441|8866.4504508441|8866.4504508441|8843.9449453824||8341.772161536|8250.9690683733|7899.5211870814|7795.6346523127|7788.0385025697|7362.2094472996|6898.1771636663|-8544.5203516238|-8544.5203516238|-8544.5203516238|-8765.7448351375|-8914.6609279306|-8931.3454754785|-9094.6616394205|-9277.0468304808|-9277.0468304808|-9277.0468304808|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40||12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12747.57938173|12597.375009232|12597.375009232|12597.375009232|12512.47223248|12429.191369422|12411.307565618|12411.307565618|12411.307565618|12411.307565618|12411.307565618|12391.452850687|12353.149749561|12353.149749561|12353.149749561|12353.149749561|12301.135493285|12301.135493285|12199.094992539|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748||12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|11760.040197498|11578.100219442|11437.660764743|11437.660764743|11302.289738603|11218.529439285|11218.529439285|11218.529439285|11218.529439285|11218.529439285|11005.643821427|10935.548690475|10792.887433861|10753.656720804|10753.656720804|10753.656720804|10753.656720804|10753.656720804|10753.656720804|10586.064088895||10586.064088895|-11585.737099869||-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|||-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11639.485666521|-12189.372962801|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277||-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12502.396909785|-12660.885455316|-12887.428283685|-12901.698092983|-13024.127275288|-13024.127275288|-13056.030305876|-13082.285088329|-13082.285088329|-13082.285088329|-13082.285088329|-13082.285088329|-13082.285088329|-13082.285088329|-13082.285088329|-13082.285088329|-13189.427875922|-13203.38009373|-13203.38009373|-13483.389107957|-13483.389107957|-13483.389107957|-13483.389107957|-13495.34309633||-13495.34309633|-13495.34309633|-13495.34309633|||-13495.34309633|-13495.34309633|-13499.714551478|-13601.682834975|-13760.396207099|-13760.396207099||-13760.396207099|-13897.606896777|-13957.793345989|-13957.793345989|-13957.793345989|-13957.793345989|-13957.793345989|-13957.793345989|-13957.793345989|-14089.214828877|-14123.630080763|-14123.630080763|-14123.630080763|-14352.977867515|-14363.478346698|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13271.149624564|13157.832869832|13157.832869832|13129.48096648|13122.423296089|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|12915.481851179|12783.979834643|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13846.930018734|-13905.888002119|-13905.888002119|-13905.888002119|-13905.888002119|-13905.888002119||-13905.888002119|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14162.070557669|-14260.411730744|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14351.385947503|-14393.651052781|-14395.842798625|-14395.842798625|-14395.842798625
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||12575.898023344|12575.898023344|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12233.529912457|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549||11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11707.802817277|11545.280908086|11445.812120095|11359.79124455|11243.272913739|11243.272913739|11243.272913739|11243.272913739|11243.272913739|11243.272913739|11062.081015265|11052.756683628|10943.007426254|10770.05018944|10770.05018944|10770.05018944|10770.05018944|10770.05018944|10770.05018944|10770.05018944||10587.444654933|-11552.533937039||-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|||-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11670.593263377|-11972.214737086|-12209.405263429|-12233.56140381|-12241.401559788|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126||-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12339.26076014|-12507.178622378|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11702.587221486|11467.041357206|-12373.054349013|-12373.054349013|-12373.054349013|-12373.054349013|-12373.054349013|-12373.054349013|-12472.560387792|-12691.511541991|-12719.467821661|-12719.467821661|-12719.467821661|-12794.908690735|-12877.898545261|-12903.253156229|-12903.253156229|-12903.253156229|-12903.253156229|-12903.253156229|-12903.253156229|-12903.253156229|-12903.253156229|-12927.336840255|-13058.261531179|-13058.261531179|-13300.679479087|-13436.211712611|-13436.211712611|-13436.211712611|-13436.211712611||-13436.211712611|-13436.211712611|-13436.211712611|||-13436.211712611|-13436.211712611|-13436.211712611|-13691.346347345|-13743.884830383|-13822.094255982||-13889.049173313|-13912.368839758|-13912.368839758|-13912.368839758|-13912.368839758|-13912.368839758|-13912.368839758|-13912.368839758|-13979.465377509|-14101.40597501|-14227.766635815|-14227.766635815|-14249.796262017|-14382.800521271|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13099.241724858|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13046.608106583|12678.201366152|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13956.595501798|-14050.977389397|-14050.977389397|-14050.977389397|-14050.977389397|-14050.977389397||-14050.977389397|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14185.994942266|-14221.383269184|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14281.174694556|13336.222652312|13336.222652312|13336.222652312
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||-32474.007858483|29248.277252074|29248.277252074|29248.277252074|29248.277252074|29248.277252074|29248.277252074|28609.474724527|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|27834.142927365|27275.145925189|27275.145925189|27275.145925189|27275.145925189|27275.145925189|26973.673600495|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30327.424500644|-30327.424500644|-30863.305000715|-31663.894445239||-31832.549383599|-32159.114234881|-32159.114234881|-32159.114234881|-32159.114234881|-32159.114234881|-32159.114234881|-32191.57137209|-32608.8570801|-32647.230089|-32716.642783265|-32716.642783265|-32716.642783265|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612||-32580.436771533|-32580.436771533||-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|||-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-33111.540857259|-34232.878730287|-35357.198589208|-35670.498432453|-36310.276036059|-36820.58448451|-37423.427205011|-37680.110235096|-37680.110235096|-37680.110235096||-37680.110235096|-37680.110235096|-37680.110235096|-37680.110235096|-37680.110235096|-37680.110235096|-38483.344705663|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|33731.382801675|32999.98089075|32420.9787675|-35135.837801448|-35135.837801448|-35135.837801448|-35135.837801448|-35135.837801448|-35135.837801448|-35135.837801448|-35135.837801448|-35135.837801448||-35135.837801448|-35135.837801448|-35135.837801448|||-35135.837801448|-35135.837801448|-35135.837801448|-35463.819779387|-36293.85531043|-36618.91791412||-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36618.91791412|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-37182.328634065|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-38091.147042035|-39379.552268928|-39692.669467812|-39692.669467812|-39832.243853124|-40393.048725694|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|34356.886521178|34356.886521178|32601.207245753||-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35921.423630222|-36199.748478025|-37077.220531138|-38344.522812376|-39438.680126716|-39438.680126716|-39438.680126716|-40034.311251907|-40366.643520873|-40366.643520873|-40675.94035785|-40675.94035785|-40675.94035785|-40928.481923271|-40928.481923271
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||-1433.2670691977|-1443.1300768863|-1452.9122494838|-1452.9122494838|-1452.9122494838|-1452.9122494838|-1453.0691660931|-1458.4657401034|-1468.0174890038|-1477.8240604985|-1477.8240604985|-1486.8600672206|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1505.6317866054||-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1381.5175007504|1377.7972230559|1326.7002753777||1326.7002753777|1310.6669726419||1310.4501209106|1310.4501209106|-1439.0376772225|-1439.0376772225|||-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1451.3751969138|-1481.2502187932|-1488.3953618562|-1488.3953618562|-1488.3953618562|-1501.0165946726|-1501.0165946726|-1501.0165946726|-1501.0165946726|-1501.0165946726||-1501.0165946726|-1501.0165946726|-1501.0165946726|-1501.0165946726|-1505.6295496363|-1534.7550551514|-1536.3945057238|-1536.8950695799|-1536.8950695799|-1536.8950695799|-1557.2722995333|-1583.9136661481|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1605.5827291032|-1614.9252545591|-1623.9169495101|-1651.1299439001|-1676.4834621401|-1676.4834621401|-1676.4834621401|-1684.1482912668|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1713.2968411881|-1724.7315433774||1609.6290259597|1609.6290259597|1609.6290259597|||1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597||1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1609.6290259597|1589.6433621775|1587.1006339883|1587.1006339883|1587.1006339883|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1541.9555559428|1541.9555559428|1541.9555559428|1541.9555559428|1541.9555559428|1519.3395066031|1516.4717552901|1516.4717552901|1516.4717552901|1516.4717552901|1516.4717552901|1516.4717552901|1507.7463947668||1456.7737719631|1441.4708577368|1435.2453974853|1425.296787019|1425.296787019|1343.6924376117|1343.6924376117|1343.6924376117|1340.3249306797|1326.3840583443|1326.3840583443|1326.3840583443|1326.3840583443|1319.5734682364|1319.5734682364|1319.5734682364|1312.6371869293|1304.6061015924|1304.6061015924|1304.6061015924|1304.6061015924|1304.6061015924|1285.9766686326|1285.9766686326|1264.8074095917|1240.6193439908|1225.0770488787
08398|41371|/equities/mond?cid=41371|JTOPI40||-27507.928488045|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29119.20949669|-29428.010551878|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418||27748.320520418|27748.320520418|27748.320520418|27650.967244909|27435.185827677|27433.198552687|27433.198552687|27350.404668019|27350.404668019|27350.404668019|27350.404668019|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27216.281523503|27216.281523503|27216.281523503|27216.281523503|27216.281523503|26442.812803892|26231.34755988|26219.118235066|26219.118235066|26219.118235066|26219.118235066|26219.118235066|26219.118235066||26219.118235066|26219.118235066||26219.118235066|-28445.091997081|-28445.091997081|-28445.091997081|||-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28809.046663423|-29329.748967189|-29329.748967189|-29753.541934802|-29753.541934802|-30217.157705335|-30707.786339261|-30712.811051191|-30712.811051191|-30712.811051191||-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-31099.092662814|-31099.092662814|-31099.092662814|-31137.158514237|28609.751682099|28609.751682099|28609.751682099|28609.751682099|28609.751682099|28366.501868999|27698.088626016|27698.088626016|27698.088626016|27698.088626016|27698.088626016|27698.088626016|27483.654028907|27314.837809897|26970.708677663|26716.454086292|26641.502175984|26641.502175984|26641.502175984|26473.557973315|26117.770010447|26117.770010447|26117.770010447|26117.770010447|26117.770010447|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384|-28053.60216384||-28053.60216384|-28053.60216384|-28053.60216384|||-28053.60216384|-28053.60216384|-28053.60216384|-28675.724626489|-28764.684004461|-28764.684004461||-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28929.998634377|-28929.998634377|-28929.998634377|-29557.498482641|-29652.276091824|-29853.917879804|-30045.908755338|-30353.405870787|-30353.405870787|-30780.994902207|-30780.994902207|-30981.327669118|-31396.091707237|-31396.091707237|-31396.091707237|-31396.091707237|-31759.656428688|-31759.656428688|-31910.562698542|-32482.680776158|-32657.478640176|-33574.75404464|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34375.707800106|-34375.707800106|-34375.707800106|-34375.707800106|-34375.707800106|-34375.707800106||-34454.842000118|-34692.717184233|-34692.717184233|-34692.717184233|-34692.717184233|-34692.717184233|-35125.407982482|-35320.441953681|-35320.441953681|-35556.43550409|-35709.928337878|-35768.275725775|-35768.275725775|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||13409.1620246|13224.291138445|12749.156820494|12526.507578327|12303.67508703|12234.972318922|12099.069710456|12099.069710456|12099.069710456|12041.35523384|11951.005815378|11604.006461531|10991.784957256|10886.261063618|10638.012292909|10449.902547677|10158.78060853|9817.8117872551|9257.0686525057|-5403.1276031391|12940.097765108|12940.097765108|12940.097765108|12940.097765108|12727.997516786|12568.386129763|12238.762366403|12064.818501876|12064.818501876|12064.818501876|12064.818501876|12064.818501876|12064.818501876|12064.818501876||12064.818501876|12064.818501876|12064.818501876|12039.409446529|12000.745917587|12000.745917587|12000.745917587|12000.745917587|11596.43990843|11526.527309231|11526.527309231|11526.527309231|11099.53034359|11067.022419669|11067.022419669|11067.022419669|11067.022419669|11067.022419669|10883.080466299|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848||10611.735653164|10239.150725738||-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|||-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-12355.221691195|-12859.024101328|11434.248553786|11434.248553786|11434.248553786|11434.248553786|11434.248553786|11434.248553786|11263.387281984|10829.596979982||10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10725.006483457|10714.810177629|10714.810177629|10714.810177629|10714.810177629|10714.810177629|10714.810177629|10714.810177629|10714.810177629|10714.810177629|10554.974079924|10554.974079924|10554.974079924|10554.974079924|10554.974079924|10554.974079924|10554.974079924|10554.974079924|10554.974079924|10186.825529529|10186.825529529|10186.825529529|10186.825529529|9924.4728105875|9879.5809006528|9625.6454451698|9325.6616057442|8913.4573397158|8836.9525996842|8619.2251107602|8512.3306185639|8512.3306185639|8512.3306185639|8512.3306185639|8512.3306185639|8512.3306185639|8490.7562428488|8373.5624920542|8361.5694356158||8311.153624217|8311.153624217|7953.0719947333|||-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768||-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8747.7692711768|-8819.7459138228|-8819.7459138228|-8819.7459138228|-8906.4579182997|-8906.4579182997|-8957.9832906564|-8957.9832906564|-8957.9832906564|-8957.9832906564|-8957.9832906564|-9131.1481007294|-9168.0652959251|-9168.0652959251|-9168.0652959251|-9220.683662139|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9552.0877490622|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921||-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9678.9536978801|8711.1570426593|8711.1570426593|8711.1570426593|8711.1570426593|8711.1570426593|8637.7300473993|8314.5889415547|8195.0432683942|8060.0719362891|8060.0719362891|7954.5243736545|7808.0826373939
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||11661.793342331|11659.49260259|11611.064941469|11611.064941469|11577.098693172|11577.098693172|11527.554103525|11516.893448361|11413.912137669|11413.912137669|11413.912137669|11386.346819632|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11317.393745762|11304.905858965|11304.905858965|11302.839843295|11227.544270327|11189.860758442|11189.860758442|11189.860758442|11189.860758442|11189.860758442|11189.860758442||11188.451222134|11188.451222134|11188.451222134|11188.451222134|11188.451222134|11188.451222134|11157.279135705|11145.810150783|11144.177945315|11139.419939239|11120.06782622|11120.06782622|11065.297584689|10989.922944061|10989.922944061|10972.803271179|10864.059190199|10683.676877999|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727||-11343.543944727|-11343.543944727||-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|||-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11477.882160808|10448.276252768|10448.276252768|10448.276252768|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715||-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11288.033944207|-11288.033944207|-11288.033944207|-11288.033944207|-11288.033944207|-11294.648826896|-11372.943140996|-11404.54793444|-11507.201153629|-11507.201153629|-11560.279059588|-11653.087843987|-11692.708715541|-11775.600268453|-11775.600268453|-11775.600268453|-11775.600268453|-11775.600268453|-11775.600268453|-11775.600268453|-11775.600268453|10767.528550669|10767.528550669|10767.528550669|10767.528550669|10767.528550669|10767.528550669|10767.528550669|10767.528550669|10767.528550669|10640.920611855|10622.800679839|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265||10538.813634265|10538.813634265|10538.813634265|||10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265||10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10514.093725999|10514.093725999|10514.093725999|10514.093725999|10514.093725999|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944||10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||-587311.64685762|563173.44103933|563173.44103933|563173.44103933|563173.44103933|563173.44103933|563173.44103933|554154.76782147|533044.63091275|530249.47879194|524477.97643549|522534.42769814|522534.42769814|520840.36410904|519315.81988771|519315.81988771|518795.52455272|518795.52455272|517639.17427391|517639.17427391|517639.17427391|517639.17427391|517639.17427391|517639.17427391|517639.17427391|517639.17427391|517639.17427391|517639.17427391|513327.55649441|513327.55649441|513327.55649441|513327.55649441|513327.55649441|513327.55649441||513327.55649441|513327.55649441|513327.55649441|508156.45166045|506921.39073383|504031.21192648|503313.51325165|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|501993.74832156|490072.38702396|485995.31891551|466439.24323946|465749.81571324|465749.81571324|465749.81571324|465749.81571324|462478.68412582||448932.7601398|446071.25325901||446071.25325901|430685.94806557|429545.22007286|-470774.38843468|||-470774.38843468|-470774.38843468|-470774.38843468|-470774.38843468|-470774.38843468|-470774.38843468|-470774.38843468|-470774.38843468|-470774.38843468|-490066.52958505|-490066.52958505|-490066.52958505|-490066.52958505|-490066.52958505|456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408||456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408|456158.32877408|-484331.87444889|-484331.87444889|-484331.87444889|-484331.87444889|-491399.03696693|-491399.03696693|-491399.03696693|-508833.15218548|467742.27534947|455086.80907341|455086.80907341|453356.73230379|443327.36922644|424626.85469604|403172.56077338|400936.90085931|392130.04427075|392130.04427075|384875.16030084|378378.12255649|375091.21920554|375091.21920554|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-396660.49511815|-404459.2723535|-408022.8856216|-408022.8856216|-422335.87291289|-441862.8060653|-441862.8060653|-443910.61785033||412396.67637181|412396.67637181|412396.67637181|||412396.67637181|412396.67637181|412396.67637181|412396.67637181|412396.67637181|412396.67637181||412396.67637181|412396.67637181|412396.67637181|412396.67637181|412396.67637181|411909.58485756|406806.98317507|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-440552.1248276|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-443531.01951555|-443531.01951555|-443531.01951555|-444871.5772395|-445112.14137723|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|396568.68339038|396568.68339038|391611.92598931|384227.47332145|361735.85924606||347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|343536.94960393|343536.94960393|343536.94960393|343536.94960393
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25607.157282936|-25814.230314373|-26030.191746139|-26030.191746139|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578||-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578||-26101.030208578|-26101.030208578||-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|||-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26504.922453975|-27751.024948861|-28135.709813409|-28135.709813409|-28395.985991988|-28395.985991988|-28395.985991988|-28395.985991988|-28395.985991988||-28810.995051837|-28810.995051837|-28840.680005849|-28840.680005849|-28840.680005849|-28840.680005849|-29396.922228721|-30143.13580969|26950.385621013|26950.385621013|26950.385621013|26950.385621013|26950.385621013|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-28985.808874642|-29490.732082936|-29536.085403042|-29536.085403042|-29536.085403042|-29536.085403042|-29562.795259648|-29562.795259648|-29562.795259648|-29562.795259648|-29562.795259648|-29562.795259648|-29562.795259648|-29562.795259648|-29562.795259648|-29893.105844053|-30215.139580837|-30215.139580837|-30215.139580837|-30215.139580837|-30215.139580837|-30215.139580837|-30215.139580837||-30215.139580837|-30244.599534263|-30439.277260292|||-30487.785719086|-30487.785719086|-30487.785719086|-30487.785719086|-30834.25141211|28643.037407391||28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28608.76378599|28222.237539988||27737.986155543|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27565.295953239|27415.896238567|27415.896238567
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||-56003.380953249|-56459.923281388|-56517.843852373|-56517.843852373|-56517.843852373|-56517.843852373|-56517.843852373|-56545.65983597|-56667.017201601|-56667.017201601|-56667.017201601|-56667.017201601|-57360.296890668|-58184.496545186|-58823.996161318|-59732.736001627|-59732.736001627|-59962.984446252|-60338.628945991|-60338.628945991|-62237.921051101|54193.190060369|54193.190060369|52882.544511522|51514.827235024|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203||46308.363012203|46308.363012203|46308.363012203|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45689.950656385|45689.950656385|45689.950656385|45689.950656385|45622.222951539|45363.525501709|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|44913.357868414||44233.453187126|44124.164428551||44124.164428551|43253.34497352|43253.34497352|43184.383303911|||42842.148115457|42810.95140339|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-47262.539037557|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753||-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44121.319229463|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|44012.210846997|43515.329867803|43515.329867803|43515.329867803|43515.329867803|43515.329867803|43515.329867803|43515.329867803|43515.329867803|43515.329867803|43515.329867803|43515.329867803|42158.699853114|-46495.029335293|-46495.029335293|-46495.029335293|-46495.029335293|-47152.612098601|-47152.612098601|-47152.612098601|-47152.612098601|-47152.612098601|-47152.612098601|-47373.427631459||-47373.427631459|-47373.427631459|-47373.427631459|||-47373.427631459|-47373.427631459|-47373.427631459|-47994.364034954|-48390.293372171|-49220.497990335||45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45477.998442689|45477.998442689|45477.998442689|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315||45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15804.795640961|15640.345872374|15640.345872374|15640.345872374|15360.106524861|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949||14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14755.04762043|14755.04762043|14755.04762043|14755.04762043|14755.04762043|14755.04762043||14597.1640227|14397.126691888||-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|||-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15996.875077543|-16588.194530604|14828.10334806|14828.10334806|14828.10334806|14828.10334806|14828.10334806|14828.10334806|14535.892608955|14309.086128571||14309.086128571|14309.086128571|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15388.67773736|-15524.253041511|-15684.5978312|-15684.5978312|-15684.5978312|-15684.5978312|-15684.5978312|-15684.5978312|-15725.830923556|-15906.478803951|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464||-16024.886671464|-16024.886671464|-16024.886671464|||-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464||-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16100.985190516|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14759.314394896|14759.314394896|14759.314394896|14759.314394896|14759.314394896|14743.349327662|14728.999252958|14695.888058842|14573.153398714|14382.281554126|14269.443832821|14269.443832821|14269.443832821|14225.659814245|14222.03331004|14222.03331004|14222.03331004|14222.03331004|14222.03331004|14014.814788933|13894.462702387|13894.462702387||13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13309.44047067|13122.4338563|13008.870951444|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||-313920.1649192|-321968.90546578|-326280.45051754|-330869.77835282|-331583.62021002|-331583.62021002|-331583.62021002|-331583.62021002|-331583.62021002|-335661.57801114|-341527.42001238|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-351085.39786716|-351812.97306649|326666.08273321|326666.08273321||326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326607.03637023|322392.15152248|321069.83502498|309288.03089503|309288.03089503|308270.70099448|297926.61221609|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471||-332857.25987471|-332857.25987471||-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|||-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-339361.84430523|-345963.32700581|-346147.97778495|-346147.97778495|-348332.64198328|-353936.04664809|-358337.49627565|-360591.44030628|-361348.61834104|-361348.61834104||-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-369943.46482338|-380612.23869265|355072.64976216|355072.64976216|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|354162.58692259|345022.26324732|339583.41813972|339583.41813972|339583.41813972|339583.41813972|339583.41813972|338902.0757108|335815.31716159|335815.31716159|335815.31716159|329760.21901453|329760.21901453|329760.21901453|324571.75804262|324571.75804262|317385.50893625|313667.23215139|310168.09127932|308829.04586591|305992.3287399|299040.47637767|268612.21157737|268612.21157737|268193.63774984|268193.63774984|267821.93083315|266461.25648128|262810.35409346|262810.35409346|262810.35409346|262810.35409346||262810.35409346|262810.35409346|258816.28232606|||257261.86925118|256123.74361242|255412.23952321|255412.23952321|255412.23952321|250753.71058135||249186.51175705|248994.98347364|248994.98347364|248994.98347364|248994.98347364|243502.64830404|242670.16478227|241655.12753585|239148.1417065|-259309.00604875|-259309.00604875|-259309.00604875|-259309.00604875|-259309.00604875|-259309.00604875|-259309.00604875|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-263930.16756652|-265241.51951836|-268430.77209017|-268430.77209017|-268430.77209017|-268430.77209017|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|251161.34613071|240663.44014524|-250774.82698119||-250774.82698119|-253993.5299791|-260784.422199|-263735.30244333|-266532.33604815|-267167.92894238|-269443.08771376|-269937.37523751|-270437.36137501|-270720.79041668|-272315.10046298|-275216.00051442|-281564.27834936|-287543.30927706|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|267382.52406995|263434.30452217|-283107.86323177|-283107.86323177
08407|41380|/equities/rmb-holdings-ltd|JTOPI40||38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212||-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212||-43.667560790212|-43.667560790212||-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|||-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.908400878013|-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603||-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603|-44.507242623994|-44.507242623994|-44.507242623994|-44.507242623994|-44.904651431852|-44.904651431852|-44.904651431852|-44.904651431852|-44.904651431852|-45.369940039324|-45.369940039324|-45.54107001279|-45.54107001279|-45.54107001279|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097|39.056877302097||39.056877302097|39.056877302097|38.736885558145|||38.736885558145|38.707650620161|38.675167355734|38.639074839705|38.598972044116|38.199341774345||38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.818037467858|37.742263853176|37.658070947973|37.564523275525|37.178423796945|37.178423796945|36.920470885495|36.856078761661|36.784531957401|36.705035508223|36.616706120248|36.492052291149|36.492052291149|36.492052291149||36.268946990166|36.243274433517|36.214749370575|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|35.956804122013|35.896449024459|35.829387804954|35.506268444111|35.506268444111|35.506268444111|35.506268444111|34.786031447571|34.543587484538|34.53395285864|34.53395285864
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518||8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8397.3215390285|8397.3215390285|8397.3215390285|8343.9683766984|8282.305729353|8282.305729353|8282.305729353|8197.22858817|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8002.845144215|7932.9390491277|7904.4322768086|7845.5839079554|7845.5839079554|7845.5839079554|7845.5839079554|7845.5839079554|7814.4265643949||7738.3628493277|7509.3476103641||7443.5529004045|7380.9476671161|7358.9974079068|7272.7193421187|||7215.8548245763|7133.5053606403|7044.2837340448|-7975.6433845999|-7975.6433845999|-7975.6433845999|-7975.6433845999|-7975.6433845999|-7975.6433845999|-8073.9370939999|-8265.2634377777|-8625.0149308641|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795||-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8974.6660253491|-8974.6660253491|-8974.6660253491|-9085.024839889|8326.8034525488|8326.8034525488|8326.8034525488|8326.8034525488|8326.8034525488|8326.8034525488|8326.8034525488|8326.8034525488|8255.4548796899|8255.4548796899|8203.2276440999|8066.63906679|8066.63906679|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8630.0073847563|-8683.5636865665|-8683.5636865665|-8683.5636865665|-8683.5636865665|-8793.6818739628|-8923.8687488475|-8995.6188560126|-8995.6188560126|-8995.6188560126|-8995.6188560126|-8995.6188560126|-8995.6188560126|-8995.6188560126|-8995.6188560126|-8995.6188560126|-9075.4923946473|-9075.4923946473|-9075.4923946473|-9075.4923946473|-9075.4923946473|-9075.4923946473|-9075.4923946473||-9075.4923946473|-9075.4923946473|-9075.4923946473|||-9075.4923946473|-9075.4923946473|-9075.4923946473|-9131.4359940526|8551.5465845643|8551.5465845643||8551.5465845643|8551.5465845643|8551.5465845643|8551.5465845643|8520.551760627|8482.1130673633|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8323.8446827403||8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8148.0296879787|8016.5885421985|7984.7650468873|7961.1278298747|7949.1420331942|7933.6953714284|7933.6953714284|7933.6953714284|7933.6953714284|7867.2726349204
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9457.7142232514|-9475.6269147238|-9660.6410163597|-9845.9344626219|-10144.204958469|8665.8135000428|8665.8135000428|8665.8135000428|8559.6261111586|8457.3067901763||8293.9519890847|7677.817270475|7677.817270475|7524.0747449722|7350.9186785128|7350.9186785128|7350.9186785128|7350.9186785128|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7060.4148108131|7060.4148108131|7060.4148108131|6540.9609009035|6083.6233819593|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913||-6990.8164330913|-6990.8164330913||-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|||-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-7335.9955964091|-7335.9955964091|-7700.3839960101|-8419.482217789|-8502.8331433029|-8502.8331433029|-8502.8331433029|-8502.8331433029|-8502.8331433029|-8549.7034925588|-8631.1705472876|-8719.3006080973||-8882.8895645526|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-9010.7804058223|-9159.4782286914|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9201.0507130351|-9480.5007922612|-9797.1793116602|-9797.1793116602|-9797.1793116602|-9797.1793116602|-9797.1793116602|-9797.1793116602|-9797.1793116602|-10002.233718099|-10002.233718099|8550.266493761|8550.266493761|8550.266493761|8550.266493761|8550.266493761|8512.3516804027|8512.3516804027|8512.3516804027|8512.3516804027|8512.3516804027|7883.4463115586|-9176.8243229291|-9176.8243229291|-9176.8243229291|-9176.8243229291|-9176.8243229291|-9176.8243229291||-9176.8243229291|-9176.8243229291|-9391.0825810324|||-9418.8300151335|-9418.8300151335|-9418.8300151335|-9575.4777945928|-9810.3086606587|-9855.398511843||-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10017.223613157|-10215.859570174|-10382.343966861|-10519.104407623|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10848.9964786|-10943.773865111|-11099.415405679|-11385.239339643|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11762.157028136|-11834.841142373|-11935.156824859|-12242.674249843|-12346.066975115|-12346.066975115|-12601.296639016|-12834.991960242|-12834.991960242|-12834.991960242|-12883.046622491|-13040.162913879|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13263.819142709|-13575.95434352|-13575.95434352||-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13692.171492801|-14075.968325334|-14349.131472593|-14667.914914394|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12596.680387968|12523.367097742|-14416.769642484|-14416.769642484|-14416.769642484|-14416.769642484|-14416.769642484
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||-27945.655047432|-28121.19210896|-28121.19210896|-28121.19210896|-28140.380121066|-28556.92235674|-28697.976950857|-28697.976950857|-28697.976950857|-28697.976950857|-28697.976950857|-28697.976950857|-28705.585500952|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103||-29198.832990034|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453||26622.802234453|26138.54596846||26138.54596846|25869.217742733|25868.575269704|25746.861410782|||25735.401567536|25315.8723056|25315.8723056|24608.524784|-27361.345579284|-27361.345579284|-27361.345579284|-27361.345579284|-27361.345579284|-27361.345579284|-28044.439532538|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308||-28535.949994308|-28535.949994308|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-29109.42814783|-29109.42814783|-29146.809053144|-29168.898947938|-29198.511046837|-29198.511046837|-29350.17894093|-29732.587712145|-30084.8843788|-30084.8843788|-30084.8843788|-30144.093754222|-30302.493060246|-30414.351522035|-30414.351522035|-30414.351522035|-30414.351522035|-30414.351522035|-30619.335024483|-30687.927804981|-30865.432530362|-30865.432530362|-30865.432530362|-30865.432530362|-30865.432530362|-30865.432530362|-30865.432530362|-31055.147255958|-31360.774728842|-31488.388514357|-31488.388514357|-31488.388514357|-31488.388514357|-31488.388514357|-31548.448783156||-31548.448783156|-31839.443092396|-31881.688346147|||-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147||-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|-31881.688346147|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29491.202157705|29327.835730784|29083.873034204|28839.02559356|28655.1395484|28538.126952538|28538.126952538|28538.126952538|28149.474391709|-29651.022096421|-29651.022096421|-29651.022096421|-29784.080107135|-29853.700119039|-30079.166798932|-30202.129776591|-30358.144196212|-30437.32688468|-30785.140982978|-30835.82331442|-30837.181501262|-30837.181501262|-30837.181501262|-30987.535001402|-31257.594446002|-31343.993828891|-31448.937587657|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477||29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|28980.455843799|28980.455843799|28876.062048665|28661.346720739|28561.713993021|28561.713993021|28561.713993021|28561.713993021|28561.713993021|28335.544543739
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23980.864735352|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962||22157.278558962|22157.278558962|22157.278558962|22157.278558962|21898.476176624|21783.183838138|21783.183838138|21783.183838138|21783.183838138|21783.183838138|21783.183838138|21653.42648682|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21280.904005933|21280.904005933|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21118.644631662||-23602.226535241|-23602.226535241||-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|||-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-24331.196150268|23066.615319026|23066.615319026|23066.615319026|23066.615319026|23066.615319026|22866.01702114|22514.033359433|22514.033359433||22498.314843814|22299.905382016|21939.617091129|21834.518990143|21638.521100159|20936.496293325|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22740.919122645|-22740.919122645|-22740.919122645|-22740.919122645|-22740.919122645|-22894.576802939|-22901.234525834|-22901.234525834|-22901.234525834|-22901.234525834|-22901.234525834|-22901.234525834|-22901.234525834|-22901.234525834|-22901.234525834|-23303.450031893|-23303.450031893|-23648.611146548|-23650.848010208|-23650.848010208|-23650.848010208|-23650.848010208||-23650.848010208|-23711.053344676|-23931.225938529|||-24004.037638586|-24004.037638586|-24004.037638586|-24150.264042873|-24179.015603192|-24423.795114658||-24509.883460731|-24547.53717859|-24712.340688482|-24712.340688482|-24712.340688482|-24712.340688482|-24712.340688482|-24712.340688482|-24712.340688482|-24712.340688482|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23497.264041044||23091.071156715|22838.690174128|22762.54463792|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22233.699958204|21983.111064671|21912.013120262|21912.013120262|21912.013120262|21855.181244735|21678.756938595|21634.563265105
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||27141.10225321|27099.3358369|26753.951650494|26753.951650494|26397.835167216|26061.927963573|25889.919959526|25410.911066139|25072.401184599|24830.198993333|24830.198993333|24745.221103703|24069.467893003|23686.186547781|23451.230305903|23451.230305903|22966.311451003|22680.512723337|21983.458581485|21446.398423873|20732.442693192|-11180.862003902|-32347.028894853|-32800.074379942|-32800.074379942|-32800.074379942|-32819.836767644|-33164.400987486|-33789.063863794|-33789.063863794|31585.574949282|31585.574949282|31585.574949282|31585.574949282||31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31025.08327698|30640.648085534|30285.608983926|30212.843315474|29637.937017193|29444.545700238|29444.545700238|29244.687517474|29244.687517474|29244.687517474|29009.89767943|29009.89767943|29009.89767943|29009.89767943|28157.941866033|27973.990962259|27543.545513621|27392.062362495|27392.062362495|26807.752897798||26807.752897798|26807.752897798||26779.225441998|26548.028268886|25955.253632096|-28936.31609069|||-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-29327.906767433|26300.498261408|26300.498261408|26300.498261408|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286||-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27970.574934921|-27970.574934921|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834|-28632.745738705|-28664.955401165|-28664.955401165|-28664.955401165|-28664.955401165|-28734.006001295|-28895.895556994|-29109.439507772|-29114.027065648|-29114.027065648|-29114.027065648|-29114.027065648|-29178.178416527|-29178.178416527|-29178.178416527|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|27229.564247701|26893.738053001|26854.763028397|26854.763028397||26704.860807128|26704.860807128|26704.860807128|||26643.852848307|26643.852848307|26225.44760923|26027.583468185|26027.583468185|25978.092742428||25641.436380475|25475.873756083|24617.38118035|24617.38118035|24065.923533722|23937.843868793|23937.843868793|23760.570185427|23760.570185427|23760.570185427|23760.570185427|23760.570185427|23410.80020603|23166.247167938|23166.247167938|23046.330186598|22919.977985109|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868||22483.722584297|22443.913982553|22368.542500072|22368.542500072|22368.542500072|22281.602777858|22186.058642064|22147.287380072|22097.319311191|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21302.851309627|20951.292605798|20951.292605798|20951.292605798|20865.102895331|20791.280994812
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14807.668391793|-14807.668391793|-14884.132329194|13459.329145934|13351.976828816|13161.752032018|13073.557813353|12972.56960952|12972.56960952|12972.56960952|12972.56960952|12972.56960952|12972.56960952|12838.744010578|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713||12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12530.647417459|12436.560002224|12436.560002224|12436.560002224|12436.560002224|12431.111113856|12431.111113856|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12271.623749424|12244.047667249|12244.047667249||12244.047667249|11969.219630277||11820.688478085|-13205.731946236|-13205.731946236|-13205.731946236|||-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13233.368829151|11813.736013394|11813.736013394|11652.31779266|11294.130880733|11204.639754092|11204.639754092|11204.639754092|10932.488615658|10870.936702859||10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10801.798561972|10801.798561972|10801.798561972|10801.798561972|10801.798561972|10790.709275681|10790.709275681|10790.709275681|10596.176972979|10452.252192199|10445.669102444|9903.6346943748|9903.6346943748|9772.5941048609|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-10966.408603224|-11073.842892472|-11094.269880524|-11139.075006391|-11139.075006391|-11139.075006391|-11139.075006391||-11139.075006391|-11171.010442838|-11171.010442838|||-11171.010442838|-11171.010442838|-11171.010442838|-11225.758548991|-11225.758548991|-11225.758548991||-11225.758548991|-11225.758548991|-11225.758548991|-11225.758548991|-11225.758548991|-11225.758548991|-11225.758548991|-11225.758548991|-11225.758548991|-11239.898387768|-11247.720430853|-11278.967145393|-11340.519050436|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11535.878978626|-11535.878978626|-11535.878978626|-11568.702442748|-11568.702442748|10538.218847486|10538.218847486|10538.218847486|10538.218847486|10538.218847486|10534.743163873|10378.325737637||10356.667577329|10356.667577329|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10208.054555307|10179.338394786|9989.2648830953|9807.5165367726|9742.6809095958|9742.6809095958|9336.201010662
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5196.1975667034|-5230.2195185593|-5310.9661317326|-5420.9068130362|-5458.5631255958|-5473.7368062176|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5622.6408774116|-5622.6408774116|-5622.6408774116|-5622.6408774116||-5766.9343082351|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5239.716548295|5239.716548295|5239.716548295|5239.716548295|5239.716548295|5239.716548295||5142.7961647722|5083.7915614472||5083.7915614472|5066.0461793857|5006.2735326508|4978.9241143837|||4978.9241143837|4959.3045715375|4891.7828572639|4688.7587302932|-5421.3773217274|-5421.3773217274|-5421.3773217274|-5421.3773217274|-5421.3773217274|-5546.5859130304|-5566.9843478116|-5717.6411701378|-5717.6411701378|-5721.9346334864|-5723.982926096|-5768.92547344|-5842.8616371556|-5907.4549393818|-5907.4549393818||-5907.4549393818|-5907.4549393818|-5907.4549393818|-5935.1165993131|-5968.0184436812|-5981.351088726|-5981.351088726|-5981.351088726|-6030.7573233552|-6030.7573233552|-6030.7573233552|-6098.782178111|-6098.782178111|-6098.782178111|-6098.782178111|-6098.782178111|-6098.782178111|-6098.782178111|-6098.782178111|-6098.782178111|-6098.782178111|-6143.2681211247|-6143.2681211247|-6201.020134583|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6217.0013320439|-6309.4459244933|-6410.3843605481|-6414.8290677653|-6414.8290677653|-6414.8290677653|-6414.8290677653|-6414.8290677653|-6414.8290677653|-6414.8290677653|-6414.8290677653|-6414.8290677653|-6542.4494663769|-6542.4494663769|-6566.8327404188|-6667.5455972823|-6667.5455972823|-6667.5455972823|-6682.9760460276||-6682.9760460276|-6710.9733844751|-6774.8215736551|||-6774.8215736551|-6774.8215736551|-6774.8215736551|-6797.0795262834|6227.9023445866|6227.9023445866||6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866||6227.9023445866|6167.5026050962|6073.6140056624|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6008.0653032141|6008.0653032141|6008.0653032141|5962.2547853716|5962.2547853716|5962.2547853716|5962.2547853716|5962.2547853716|5855.6164281907
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-7.6249356236868|-7.6838172505093|-7.760907975589|-7.7925194954638|-7.7925194954638|-7.7925194954638|-7.7925194954638|-7.799465892024|-7.8848348337279|-7.8848348337279|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9938411135905|-7.9938411135905|-7.9938411135905|-8.2676011610288|-8.3838285634864|||||-8.3838285634864|-8.3948097438668|-8.4045179502285|-8.4045179502285|-8.4309477973029|-8.4309477973029|-8.4732753091438|-8.4953063123075|-8.5125625522764|-8.5634032787914|-8.6332257127359|-8.6546945412506|-8.6752164451667|-8.690240604832|-8.7524892832992|-8.8244327997894|-8.8521478944058|-8.9401639096201|-9.0618490237065|-9.1112811148504|-9.1112811148504|-9.1112811148504|-9.1986453864684|-9.2701618245035|-9.3757350765764|-9.4969279857807|-9.5765867865011|-9.613985290784|-9.6566500560645|-9.6933678104886|-9.6933678104886|-9.6933678104886|-9.7576305551008|-9.8212566025473|-9.823062222028|-9.8390496873073|-9.8390496873073|-9.8390496873073|-9.9296984920021|9.2145082026946|9.2145082026946|9.2145082026946|9.2145082026946|9.2145082026946|9.2145082026946|||||9.1944530838317|9.160014538003|-9.7466760305294|-9.7466760305294|-9.8038594168067|-9.8038594168067|-9.8042880607578|-9.9419868337813|-9.9599853475561|-10.009428125804|-10.054919938451|-10.101876882131|-10.101876882131|-10.283196241122|-10.342094523501|-10.342094523501|-10.438993673404|-10.508002497804|-10.508002497804|-10.508002497804|-10.594446899771|-10.691608007616|-10.71289778624|-10.749996978977||-10.749996978977|-10.761108061714|10.439305937588|10.439305937588|10.439305937588|10.439305937588|10.439305937588|10.439305937588|10.439305937588|10.439305937588|10.439305937588|10.439305937588|10.415895316666|10.377895988145|10.377895988145|10.326551080985|10.323945338244|10.309939391872|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.617258071754|-10.664731025535|-10.749701022923|-10.784112771153|-10.800393629975|-10.800393629975|-10.800393629975|-10.800393629975|-10.930437512869|-10.957152626773|-10.976836175676|-11.005374028678|-11.031526435741|-11.109473614039|-11.153859725862|-11.166510916715|-11.177234120905|-11.204704438911|-11.213005131335|-11.226575768163|-11.226575768163|-11.226575768163|-11.226575768163|-11.226575768163|-11.226575768163|-11.236195842613|-11.253550467876|-11.310612133242|-11.320679853467|-11.345199847782|-11.37244428591|-11.379382016439|-11.388202219295|-11.435779921531|-11.49753323343|-11.518370212743|-11.551567777229|-11.551567777229|-11.590631361618|-11.622923713939|-11.679914957965|-11.789905608456|-11.817673326378|-11.848525922437|-11.892806336769|-11.900895592778|-11.947661820616|11.301616397563|11.301616397563|11.301616397563|11.301616397563|11.301616397563|11.301616397563|11.271796137164|11.204044627982|11.204044627982|11.204044627982|11.204044627982|11.204044627982|11.204044627982|11.173383447679|-11.871363396022|-11.871363396022|-11.871363396022|-11.871363396022|-11.939293060671|-11.990608527791|-11.990608527791|-12.128454184677|11.474101695174|11.474101695174|11.474101695174|11.474101695174|11.456668817401|11.456668817401|11.419631758664|11.358170381229||11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|36.808917874841|36.808917874841|36.808917874841|36.808917874841|35.652367920969|35.652367920969|35.217074230086|34.958732637814|34.958732637814|34.347479538841|-38.329171453963|-38.329171453963|-38.329171453963|-38.329171453963|-38.490745212249|-38.504912985181|-38.504912985181|-38.504912985181|-38.504912985181|-38.504912985181|-39.822124097982|-40.127419937554|||||-40.127419937554|-40.127419937554|-40.127419937554|-40.811021262741|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.396847511812|37.338474826454|37.338474826454|37.338474826454|37.170527542563|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|||||-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-42.202953088694|-42.202953088694|-42.236615645017|-43.249015264076|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801||38.414809453801|38.414809453801|38.414809453801|38.147918287559|38.147918287559|38.147918287559|36.900465187809|35.522741089686|34.949061689092|34.949061689092|34.701785012899|34.701785012899|34.701785012899|34.701785012899|34.701785012899|34.701785012899|34.446429275603|34.181701876905|34.181701876905|33.687999966174|32.585169074419|32.585169074419|32.585169074419|32.585169074419|32.585169074419|32.585169074419|32.305741466287|32.180302885175|32.180302885175|32.180302885175|31.84200443493|31.127225708814|29.99136249208|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.320938486155|29.217710912554|28.933566663363|28.73174073707|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.385237788725|27.891931427372|27.018811637442|26.865346941993|26.835763805466|26.835763805466|26.835763805466|26.835763805466|26.64807072542|26.475634902295|26.286814947456|-28.625555558931|-28.625555558931|-28.625555558931|-28.625555558931|-28.625555558931|-28.633950705805|-28.63497431684|-28.63497431684|-28.63497431684|-28.63497431684|-28.63497431684|-28.63497431684|-28.813613101786|-28.813613101786|-28.813613101786|-28.998459468225|-29.503843874776|27.435201542223|27.435201542223|27.435201542223|27.435201542223|27.269311300633|27.269311300633|27.269311300633||27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|26.749233740036|26.074148939124|-28.396392135526
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||-21.734134200983|-21.959593565125|-21.995659597338|-22.710732945271|-23.173036266773|-23.218088363872|-23.218088363872|-23.218088363872|-23.270097440333|-23.548996918567|-23.592636615825|-23.592636615825|-23.592636615825|-23.674041146252|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.658768314947|22.534187258206|22.157985304155|-23.303792938723|-23.303792938723|-23.303792938723|-23.521992137182|-23.632883155935|-23.632883155935|-23.632883155935|-24.020981352189|-24.138054653258|||||-24.138054653258|-24.138054653258|-24.191171324088|-24.201301534788|-24.202557095572|-24.225063757416|-24.254515705634|-24.387240474013|-24.576934249961|-24.643259798778|-24.788067061916|-24.936740353389|-25.148600952143|-25.32622336493|-25.356503207349|-25.356503207349|-25.356503207349|-25.356503207349|-25.356503207349|-25.460559322728|-25.663953200858|-26.167726825653|-26.181918699409|-26.365465251235|-26.602739112938|-26.906377758543|-27.021144884065|-27.021144884065|-27.42200276322|-27.42200276322|-27.42200276322|-27.42200276322|-27.580003917955|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|25.543207112551|25.543207112551|25.543207112551|25.543207112551|||||25.461896940073|25.068774589786|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.611007519439|-26.762231212937|-26.977478510895|-27.083310240682||-27.298122214141|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.267744743492|26.08360514339|25.729005863227|25.101672863472|24.862969954266|24.781077896504|24.662309155363|24.580343018526|-25.779434586621|-25.779434586621|-25.779434586621|-25.779434586621|-25.779434586621|-25.779434586621|-25.779434586621|-25.779434586621|-25.779434586621|-25.782705943956|-26.541339734279|-27.094822622099|-27.374803252527|-27.380112681137|-27.380112681137|-27.380112681137|-27.402902004174|26.140570535952|26.140570535952|26.140570535952|26.140570535952|26.140570535952|26.140570535952|26.140570535952|26.140570535952|26.04149011304|26.04149011304|26.04149011304|25.793322602135|25.67035870113|25.49762052472|25.18624490031|24.879159749972|24.874066897484|24.740629695358|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.186933643257|23.849370460417|23.783034884329|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.323677483193|-25.323677483193|-25.323677483193|-25.328530460587|-25.540589498139|-25.677321723939|-25.917023980884|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455||-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.636796782917|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.137808480572|-26.359680200242|-26.359680200242|-26.359680200242|-26.359680200242|-26.359680200242|-26.413801082839|-26.413801082839
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||-32.989684804374|-33.551871547096|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|30.386941498916|30.386941498916|29.425491830156|29.28498959149|29.188878213974|28.778753982221|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.526813101561|28.514236635401|28.080262283964|28.069735108131|27.53304042895|-30.102517709056|-30.102517709056|-30.102517709056|-30.230574299803|-30.516906313105|-30.516906313105|-30.516906313105|-30.827119354853|28.779632882877|||||28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.741258652789|28.726525684634|28.726525684634|28.726525684634|28.726525684634|28.522178478627|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|28.217392338846|||||28.217392338846|27.874880461266|27.350472890153|27.350472890153|27.350472890153|27.350472890153|27.350472890153|27.350472890153|27.350472890153|26.964415085331|26.416015744227|25.825782101623|25.825782101623|25.825782101623|25.825782101623|-28.253042561212|-28.253042561212|-28.253042561212|-28.253042561212|-28.686713384697|-29.532458595777|-29.822177150011|-30.166306524542|-30.962563758721||-31.150573801059|-31.150573801059|-31.150573801059|-31.150573801059|-31.583969936391|-31.684966680762|-31.811074598361|-31.880339314086|-31.880339314086|-32.008710518526|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.021654676625|-32.259140631825|-32.259140631825|-32.66571166479|-33.00079046315|-33.24532186793|-33.367026883217|-33.387549901485|-33.387549901485|-33.387549901485|-33.387549901485|-33.387549901485|-33.387549901485|-33.387549901485|-33.652528368985|-33.652528368985|-34.011144624325|-34.2846043752|-34.457892648198|-34.632448524276|-34.632448524276|-34.632448524276|-34.632448524276|-34.632448524276|-34.632448524276|-34.632448524276|-34.632448524276|-34.632448524276|-34.977721684552|-35.238236454506|-35.238236454506|-35.323040674548|-35.406157703776|-35.64572845077|-35.795253707032|-35.925282532485|-36.187561156534|-36.187561156534|-36.187561156534|-36.452846873892|-36.689273159915|-36.874190958798|-37.049101785885|-37.077472562143|-37.077472562143|-37.077472562143|-37.077472562143|-37.077472562143|-37.283303228296|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.683515237297|-37.740078717382|-37.740078717382|-37.740078717382|-37.977863503729|-38.053181967509|-38.311868386547|-38.546521192436|-38.673914809629|-38.679348093056|-38.938164293526|-39.339627331891|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|36.703480738122||-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.838233897116|-39.086261009559|-39.086261009559|-39.086261009559|-39.086261009559|-39.265290815947|-39.8197397337|-39.8197397337|-39.8197397337|-39.933042961761|-40.120049430711|-40.271613872755|-40.271613872755|-40.271613872755|-40.271613872755|-40.271613872755|-40.271613872755|-40.30734908659|-40.519276381408
08419|11629|/equities/aicc|TADAWULALL||-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-12.020180604499|-12.107506937501|-12.107506937501|-12.28642818015|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.018979603699|10.781643980798|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-12.201020980344|-12.376661521796|||||-12.376661521796|-12.376661521796|-12.376661521796|-12.557401320011|-12.566351733626|-12.566351733626|-12.566351733626|-12.566351733626|-12.610390753682|-12.738211467459|-12.828012972623|-12.927792157894|-13.018658097327|-13.019824567327|-13.019824567327|-13.097250086497|-13.097250086497|-13.097250086497|-13.097250086497|-13.097250086497|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.322795495249|12.013560656202|||||-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-13.285209861585|-13.324677907966|-13.425197243186|-13.531330505446|-13.531478263091|-13.590531509398|-13.642372971934|-13.642372971934|-13.642372971934|-13.642372971934||-13.727080749319|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.130913839415|13.111015595414|13.047795019125|13.033653955502|13.033653955502|13.033653955502|13.033653955502|13.033653955502|12.824456190439|12.824456190439|12.824456190439|12.824456190439|12.824456190439|12.824456190439|12.824456190439|12.824456190439|12.824456190439|12.824456190439|12.783839834368|12.54648880234|12.47721003681|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.260043284714|-13.325603959097|-13.334243457379|-13.334243457379|-13.334243457379|-13.334243457379|-13.334243457379|-13.334243457379|-13.530269853342|-13.738078108616|-13.890886348286|-13.890886348286|-13.890886348286|-13.890886348286|-13.890886348286|-13.954317774816|-14.13146460326|-14.216869463541|-14.216869463541|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.294965597514|-14.423295176166|-14.529217097646|-14.748019109706|-14.934465499432|-14.971628449262|-14.978553104181|-14.978553104181|-15.026170412455||-15.077967078326|-15.142186172404|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.075436804095|13.990485373911|13.945305452075|13.945305452075|13.945305452075|13.945305452075|13.81450614578|13.81450614578|13.81450614578|13.746118488648|13.384575674643
08420|11641|/equities/al-alamiya|TADAWULALL||12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.206304589689|12.064782080584|11.851980193382|11.645534179747|11.35503752821|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.936974985684|-13.212685017042|||||-13.212685017042|-13.347427372858|-13.350474998604|-13.744972464388|-13.911323991019|-13.911323991019|-13.991758411557|-13.991758411557|-14.068620489075|-14.16903751038|-14.16903751038|-14.301152840174|-14.366836272916|-14.513151234212|-14.706834494872|-14.81203846115|-14.860519393401|-14.860519393401|-14.860519393401|-15.042799296331|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.902090911763|-16.355483867421|||||-16.355483867421|-16.355483867421|-16.355483867421|-16.42942683089|-16.551761525504|-16.551761525504|-16.815290549985|-17.162544943218|-17.229484265464|-17.229484265464|-17.229484265464|-17.229484265464|-17.229484265464|-17.590537593782|-17.810791825926|-17.810791825926|-17.810791825926|-17.810791825926|-17.810791825926|-17.850880781452|-17.896533294563|-17.940040159672|-17.940040159672|-18.051155037847||-18.07017256945|-18.099080798025|-18.309037777763|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.241300872114|17.077001469165|17.016855782534|17.016855782534|17.016855782534|17.016855782534|17.016855782534|17.016855782534|17.016855782534|16.871600650685|16.871600650685|16.871600650685|16.871600650685|16.851779009387|16.609459268481|16.609459268481|16.609459268481|16.609459268481|16.508289296793|16.505876602252|16.415417845072|-17.371888438025|-17.371888438025|-17.371888438025|-17.371888438025|-17.371888438025|-17.371888438025|-17.371888438025|-17.371888438025|-17.371888438025|-17.432097849094|-17.490109267989|-17.565676282025|-17.646307386929|-17.753673568891|-17.826304558832|-17.888117291219|-17.974574912132|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.116910023855|-18.181360384633|-18.181360384633|-18.181360384633|-18.181360384633|-18.181360384633|-18.181360384633|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.638022545251|-18.761136402987|-19.071262322424|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429||-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.469002887363|-19.544447974756|-19.606053542643|-19.867837481531|-19.941752658831|-19.941752658831|-19.941752658831|-19.976732143339|-19.976732143339|-19.97859105421|-20.045100734774|-20.191222665645|-20.220248432002|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||-21.048218367886|-21.059686473555|-21.536318465015|-21.651688929865|-21.651688929865|-21.742464540023|-21.742464540023|-21.742464540023|-21.742464540023|-21.782738894907|-22.576375875967|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-23.323461348173|-23.408841376389|-23.408841376389|21.256254515251|21.256254515251|||||21.256254515251|21.104726298209|20.782254446137|20.782254446137|20.729171581387|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.638174383309|-22.638174383309|-22.953527919084|-23.049475342731|-23.318858731798|-23.318858731798|-23.607619935729|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-24.637111811973|-25.145304746575|||||-25.145304746575|-25.145304746575|-25.145304746575|-25.145304746575|-25.432559935194|-25.446177871074|-25.490196871587|-25.735774119506|-26.269473891947|-26.269473891947|-26.604972262618|-27.258793366099|24.787460762194|24.787460762194|24.787460762194|24.787460762194|24.787460762194|24.787460762194|24.787460762194|24.787460762194|24.787460762194|24.76384454958|24.268161310006|24.210598421698||24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.210598421698|24.178443432522|23.837159051578|23.821843242293|23.694126634986|23.694126634986|23.090141434572|22.830156585796|-24.375501158109|-24.375501158109|-24.375501158109|-24.375501158109|-24.375501158109|-24.375501158109|-24.375501158109|-24.375501158109|-24.6008652138|-24.6008652138|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.302869846492|23.302869846492|23.302869846492|22.936522751019|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858||-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858
08422|1025124|/equities/al-aseel|TADAWULALL||-4.0931728953104|-4.0931728953104|-4.1246364639844|-4.1395960038067|-4.2239955470696|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9346545125523|3.9346545125523|3.920171541801|3.8940387120842|3.8940387120842|3.8539320485459|3.826591361084|3.8139903683557|3.7699890555158|3.7427656188293|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.11457196276|-4.1162617623635|-4.1162617623635|-4.2064147790376|-4.2064147790376|||||-4.2064147790376|-4.2064147790376|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.8954993394668|3.8547523467696|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|3.8234012201228|3.8234012201228|3.8234012201228|3.8234012201228|||||3.8060013005908|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.156484188119|-4.1713911920137|-4.1713911920137|-4.1713911920137|-4.2644159968745|-4.2644159968745|-4.2644159968745|-4.2644159968745|-4.2732398704303|-4.3024885340546||-4.3144318443773|-4.3310354663529|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1796460179633|4.1226617403959|4.1226617403959|4.1226617403959|4.1226617403959|4.1226617403959|-4.3549069931041|-4.3549069931041|-4.3549069931041|-4.3549069931041|-4.3549069931041|-4.3549069931041|-4.3549069931041|-4.3549069931041|-4.3851554306571|-4.3851554306571|-4.3851554306571|-4.3851554306571|-4.4214341772688|-4.4214341772688|-4.4214341772688|-4.4586227780375|-4.4586227780375|-4.4845807691187|-4.5029924866094|-4.5029924866094|-4.5029924866094|-4.5029924866094|-4.5029924866094|-4.5029924866094|-4.5029924866094|-4.5029924866094|-4.5029924866094|-4.5032622456715|-4.5032622456715|-4.5336247682754|-4.5701383484937|-4.589598352549|-4.6401213741566|-4.6401213741566|-4.6787299668673|-4.6787299668673|-4.7146998815937|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.1689800562411|-4.788851700944|-4.788851700944|-4.788851700944|-4.788851700944|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859||4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3650639192169|4.3650639192169|4.3650639192169|4.3650639192169|4.3650639192169|4.3322929956191|4.2531035054252|4.244559220531|4.2306213423702|4.2101346966396|4.2038086428036|4.2038086428036|4.1308984771691|4.1071094423888|4.091232899202|4.0041477452529|3.9718308990545
08423|11731|/equities/al-baha|TADAWULALL||-3.3880501080566|-3.3880501080566|-3.3880501080566|-3.4217222585736|-3.4733845195079|-3.4733845195079|-3.4733845195079|-3.4987605767011|-3.5464006217055|-3.6004452343045|-3.6219074396512|-3.6219074396512|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6403943916136|-3.6403943916136|-3.6403943916136|-3.6403943916136|-3.9048826584081|-4.0293141083431|||||-4.0318691897921|-4.0318691897921|-4.0320768409893|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.4911899606529|3.4879888605347|3.0949875327471|2.9755417210661|-3.4540224950006|-3.4540224950006|-3.5544695104151|-3.6288549066681|-3.7131720120265|-3.8424134447127|-3.9204592786397|-3.9532880343956|-4.0625777968117|-4.0625777968117|-4.1250864409018|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|||||-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.166460178564|-4.3849557619073|-4.4578555557386|-4.4578555557386|-4.4578555557386|-4.4578555557386|-4.4578555557386|-4.6142839031369|-4.6825379085707|-4.7194864167292|-4.7759088721196||-4.7759088721196|-4.8121210696874|-4.8301345377694|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.8323770707495|-4.9137521259925|-4.9652802406572|-5.0503113467189|-5.0559015493362|-5.1089212242387|-5.1089212242387|-5.1089212242387|-5.1089212242387|-5.1089212242387|-5.1089212242387|-5.1089212242387|-5.1089212242387|4.3967299050332|4.3967299050332|4.3967299050332|4.3967299050332|4.3967299050332|4.3967299050332|4.3967299050332|4.3967299050332|4.3130331377454|3.9311479838102|3.7012755905487|3.6236395344578|3.4727537953645|3.4727537953645|3.4727537953645|3.4727537953645|3.4727537953645|3.4650974128008|3.4650974128008|3.4650974128008|3.4650974128008|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.4268551091189|3.2180612064991|-4.326156588698|-4.326156588698|-4.326156588698|-4.326156588698|-4.326156588698|-4.326156588698|-4.3685074076658|-4.3748790030314|-4.3748790030314|-4.3748790030314|-4.3748790030314|-4.3748790030314|-4.3748790030314|-4.8689210022636|-5.1832456682731|-5.2451621265995|-5.6161801254074|-6.5275888879343|5.1735679883378|4.6375198914627|4.2081330169152|3.7083698498883|3.3192998024797|3.1358332339234|2.7737035423856|2.5226705902529|2.2739672653887|2.0278524682492|-2.6263443167181|-2.6263443167181|-2.6263443167181||-2.6263443167181|-2.6263443167181|2.2761111454677|2.2761111454677|2.2761111454677|2.2761111454677|2.2761111454677|2.2761111454677|2.1057900009896|1.8636556928186|1.7306173714033|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156|-2.0840068098156
08424|11630|/equities/trade-union|TADAWULALL||-13.267395467867|-13.267395467867|-13.267395467867|-13.420439688485|-13.619377154025|-13.637008259219|-13.637008259219|-13.69834292986|-13.760936775229|-13.789929114472|-13.895477147777|-13.916085715514|-14.047317128955|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|12.966332442597|12.785369350994|12.592632667316|-13.762240235556|-13.762240235556|-13.762240235556|-13.762240235556|-13.762240235556|-13.973600299876|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|||||-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.413048106635|-14.530053966801|-14.668948828689|-14.845951034231|-14.845951034231|-14.845951034231|-14.845951034231|-14.845951034231|-15.001931557383|-15.001931557383|-15.001931557383|-15.001931557383|-15.001931557383|-15.20214582519|-15.552384811819|14.26983677324|14.26983677324|14.26983677324|14.26983677324|14.26983677324|14.26983677324|14.203152141928|14.029057619704|13.881175224133|13.731305537563|13.69710006449|13.69710006449|13.69710006449|13.69710006449|13.69710006449|13.426777571808|13.223086112485|12.858984569427|-14.705054837984|-14.705054837984|-14.705054837984|-15.322283407629|-15.794693129853|||||-15.794693129853|-15.794693129853|-15.794693129853|-15.854103664111|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-16.175438812126|-16.35159850424|-16.541776183639|-16.771973719635|-17.217749028778|-17.998609124925|-18.108454451855|-18.196858070878|-18.196858070878|-18.214285795984|-18.413650981914||-18.610724016837|17.709841734662|17.709841734662|17.709841734662|17.709841734662|17.709841734662|17.709841734662|17.709841734662|17.709841734662|17.709841734662|17.665959940166|17.665959940166|17.665959940166|17.665959940166|17.517733372815|17.306647754878|17.306647754878|17.306647754878|17.306647754878|17.306647754878|17.154166972809|17.154166972809|17.154166972809|17.039961681041|17.039961681041|17.039961681041|17.039961681041|17.039961681041|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-17.919073565625|-18.016748622416|-18.188610080612|-18.23161825002|-18.23161825002|-18.404019184253|-18.488910908325|-18.6287887834|-18.856645484364|-18.856645484364|-18.856645484364|-18.856645484364|-18.856645484364|-18.915161551807|-19.045734977031|-19.068170205861|-19.068170205861|-19.068170205861|-19.068170205861|-19.068170205861|-19.203522090679|-19.371691046562|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.588206709132|-19.934674939299|-20.207416438156|-20.522685261891|-20.815205172616|-20.873562366783|-21.252846540146|-22.420941367341|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|19.932723945498|19.537471287913|18.67163519668|17.845150468608|17.45461103415|17.168456098499|-18.91585665345|-18.91585665345|-19.054285479914|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688||18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.103436435796|18.103436435796|18.103436435796|17.73270836311|17.614119640517|17.529021280262|17.200024094022|16.838915363325
08425|11650|/equities/qassim-agriculture|TADAWULALL||-16.990802444534|-17.102966019053|-17.102966019053|-17.139962086565|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.045735538759|16.045735538759|16.045735538759|16.045735538759|16.045735538759|16.045735538759|15.644151675214|15.390167858324|-16.63340447751|-16.63340447751|-16.63340447751|-16.63340447751|-16.836005246278|-16.906687207505|-16.906687207505|-16.906687207505|-17.624097130349|-17.777885725819|||||-17.839623406371|-17.839623406371|-17.839623406371|-17.839623406371|-17.941880123655|-17.941880123655|-18.009867554285|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.176655332152|-18.176655332152|-18.241796742624|-18.241796742624|-18.465331354347|-18.724811755514|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-19.026609432557|17.67784584614|||||17.67784584614|-18.709264417229|-18.709264417229|-18.848071464497|-18.940079460098|-19.064533721025|-19.215036827784|-19.277819057815|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.478149294981|-19.837944958087|-20.129938414225|-20.402154077567|-20.980171748308|19.69743709089|19.69743709089|19.69743709089|19.69743709089||19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.69743709089|19.158264048912|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|19.131667543749|18.677408034383|18.567119711834|18.555687924445|18.365208754076|18.064677063109|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.966596940379|17.890892520197|17.890892520197|17.890892520197|17.890892520197|17.890892520197|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-19.226438177828|-19.323288756974|-19.323288756974|-19.323288756974|-19.323288756974|-19.323288756974|-19.323288756974|-19.341432604931|-19.603393263175|-19.603393263175|-19.603393263175|-19.603393263175|-19.623769542193|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.89407695045|-19.950087263738|-20.217873682087|18.426826189158|18.426826189158|18.426826189158|18.204251711234|17.850279005219|17.608088343066|17.205059466759|17.205059466759||17.205059466759|17.028955073268|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.907284593124|16.867829272527|16.867829272527|16.867829272527|16.867829272527|16.867829272527|16.867829272527|16.516476363361|16.504403306645
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-38.120340019898|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.077686007729|35.962201587118|35.962201587118|35.962201587118|35.937731138673|35.937731138673|35.937731138673|35.937731138673|35.937731138673|35.684147057496|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-39.033331873331|-39.033331873331|||||-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.562035033342|-39.668926500873|-39.77936455894|-40.154849552319|-40.741499714504|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.326188664153|-41.329096905075|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.994860100614|-42.330946731055|||||-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-43.220497130778|-43.242587783487|-43.242587783487|-43.505654364329|-43.606282160791|-44.6264249198|41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.716887432106||41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.716887432106|41.682652956653|41.447393530396|41.286035329099|41.286035329099|41.286035329099|41.206215188822|41.206215188822|40.656903900395|40.406799290583|40.406799290583|40.406799290583|40.199221264439|39.890800090981|39.541420496482|39.541420496482|39.333087121206|39.333087121206|39.333087121206|38.614542178266|38.585601572585|37.961779016468|37.204753445489|-40.382916830064|-40.382916830064|-40.382916830064|-40.475462381576|-40.519059075959|-40.519059075959|-40.519059075959|-40.519059075959|-40.519059075959|-40.519059075959|-40.847912081533|-40.847912081533|-41.39490197373|38.916271461756|38.916271461756|38.916271461756|38.916271461756|38.916271461756|38.916271461756|38.916271461756|38.916271461756|38.916271461756|38.595855992934|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.76212397219|-41.76212397219|-41.76212397219|-41.999228190508|-41.999228190508|-42.161288217211|-42.161288217211|-42.161288217211|-42.161288217211|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.48177160967|-42.543634782771|-42.751261378372|-43.38337575413|-43.38337575413|-43.38337575413|-43.38337575413|-43.38337575413|-43.38337575413|-43.712084891809|-43.884980340079|-43.884980340079|-44.255535703319|-44.292259222288|-44.613621612411|-44.837358576304|-45.023434202813|-45.023434202813|-45.023434202813|-45.023434202813|-45.023434202813||-45.023434202813|-45.023434202813|-45.023434202813|-45.095483083353|-45.564427979374|-45.871517055299|-45.871517055299|-46.176683709651|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|42.623720060975|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723
08427|103950|/equities/al-hokair-group|TADAWULALL||2.1120227189891|2.0788228237078|2.0788228237078|2.0788228237078|-2.442379227459|-2.442379227459|-2.442379227459|-2.484310233129|-2.4875669474214|-2.5050743945009|-2.5534159748164|-2.5560177794659|-2.605575414892|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.1009813136527|1.9866458251156|1.937939916946|1.9327110834668|1.8569012160378|1.837112465973|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.1123771443868|-2.1123771443868|||||-2.1123771443868|-2.1123771443868|-2.1237523837116|-2.1275026581052|-2.1650029311978|-2.1732135243872|-2.1732135243872|-2.1813483710266|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0484502735586|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.338167115043|-2.4038456798465|||||-2.4038456798465|-2.4038456798465|-2.4038456798465|-2.4226063093511|-2.4301181326274|-2.4334646077028|-2.4510717889856|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4765266250154|-2.4765266250154|-2.4765266250154|-2.4765266250154|-2.4765266250154|-2.4765266250154|-2.4765266250154|-2.5028072673503|-2.508465697052|-2.508465697052|-2.5455174597125||-2.557241615545|-2.5769351156677|-2.5965945623677|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4799399805931|2.4388223039737|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6176324967892|-2.6295916641587|-2.6405452829371|-2.6405452829371|-2.663939195846|-2.678265776871|-2.6808508796144|-2.6837232159959|-2.7069146817908|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7401187607915|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.828466286234|-2.8642177164456|-2.8642177164456|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.4870226468867|2.3713330409659|2.3713330409659|2.3713330409659|2.3713330409659|2.3713330409659|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015||-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088
08428|1025125|/equities/al-kathiri|TADAWULALL||-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0360530333957|2.0139478132947|2.0066086634247|1.9906762820977|1.9690847509987|1.9400940464478|1.8689933934191|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.1453445852169|-2.159279304654|||||-2.159279304654|-2.159279304654|-2.1891992157374|-2.2135546809737|-2.2350607587567|-2.2373590118198|-2.2373590118198|-2.2476212588182|-2.2845790747394|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.0493724947109|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.3270004078853|-2.4044489138284|||||-2.4044489138284|-2.4044489138284|-2.4044489138284|-2.4116099137905|-2.4156776952349|-2.4312687817428|-2.4312687817428|-2.4602986379038|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4885770838345|-2.4885770838345|-2.5223079832489|-2.5313677370909|-2.5313677370909|-2.5337418649333|-2.5619354351513|-2.5796733736688|-2.5796733736688|-2.6435259182911||-2.6594215141246|-2.6594215141246|-2.6594215141246|-2.6594215141246|-2.677804356557|-2.677804356557|-2.6831159655053|-2.7290178342879|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.6054258332105|2.5901658212818|2.5901658212818|2.5901658212818|2.5901658212818|2.5876348171919|2.5876348171919|2.5876348171919|2.5751497915817|2.5551664356206|2.5379627020065|2.5352848409713|2.5352848409713|2.5352848409713|2.5247609216969|2.5091786736693|-2.6430395668693|-2.6430395668693|-2.6430395668693|-2.6430395668693|-2.6430395668693|-2.6430395668693|-2.6501106016365|-2.6501106016365|-2.6529006817305|-2.6643340961099|-2.6703712295559|-2.685412480993|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7052049980502|-2.7452277591869|-2.7608087516543|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6053914859685|-2.8489347576397|-2.8489347576397|-2.8489347576397|-2.856038557081|-2.9272649405053|2.7508873982698|2.7508873982698|2.7508873982698|2.7508873982698|2.7508873982698|2.7508873982698|2.704591865439|2.704591865439||2.704591865439|2.700657574224|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.5910939850173|2.5836353445493|2.5836353445493|2.5836353445493|2.5836353445493|2.5836353445493|2.5836353445493|2.5507060183908|2.4924511130016|-2.7478696616183
08429|1053058|/equities/al-matheer-reit|TADAWULALL||-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4418943564871|-9.4587716174102|-9.4730795833773|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|||||-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.5385858999953|-9.5623180587276|-9.6065652173223|-9.6065652173223|-9.6472944464354|-9.728104773061|-9.8334502013706|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8878519679159|-10.003342908326|9.5137081871815|9.5137081871815|9.5137081871815|9.5137081871815|9.4463418601163|9.3814914092099|9.3266570153805|9.2273965481225|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|||||9.1711581632139|9.0490646808944|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4271324499903|-9.4523696219985|-9.4704102185108|9.2028772933905|9.1827492428936|9.1827492428936|9.1152767818412|-9.3297819304808|-9.3297819304808||-9.3418912328742|-9.3418912328742|-9.3482124449436|-9.376903176487|-9.4071141086028|-9.4262380955402|-9.4480425381864|-9.5300473663768|-9.5744976968192|-9.613604025507|-9.613604025507|-9.613604025507|-9.6200668307293|-9.6200668307293|-9.6405550860552|9.3807131234636|9.3807131234636|9.3807131234636|9.3807131234636|9.3807131234636|9.3807131234636|9.3807131234636|9.3807131234636|9.3473004166273|9.3473004166273|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3212806593186|9.3028783825874|9.3028783825874|9.3028783825874|9.3028783825874|9.3028783825874|9.3028783825874|9.3028783825874|9.3028783825874|9.3028783825874|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2781862078898|9.2452065479748|9.242452410856|9.2338357280793|9.2287061822747|9.211673958843|9.211673958843|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1647031444639|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3801166995555|-9.3893144992704|-9.3893144992704|-9.3893144992704|-9.3893144992704|-9.3893144992704|-9.3893144992704|9.0076373286159|9.0076373286159|9.0076373286159|9.0076373286159|9.0076373286159||9.0076373286159|9.0076373286159|8.853486293677|8.7149848343305|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-9.0631095981386
08430|1062590|/equities/al-mashaar|TADAWULALL||3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|-4.4644336988494|-4.4644336988494|-4.4644336988494|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5205190651694|-4.5205190651694|-4.5611322183387|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|||||4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1231299071383|4.0790331792911|3.9999792723106|3.9999792723106|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7567859076613|3.6586508644018|3.6508522365159|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9566596322984|-3.9590617534624|||||-3.9590617534624|-3.9590617534624|-3.9590617534624|-3.9590617534624|-3.9590617534624|-3.9590617534624|-4.0017351703628|-4.0235945468462|-4.0319069041779|-4.0319069041779|-4.036007670779|-4.0405640781135|-4.0506267481612|-4.0579186074786|-4.0721317786698|-4.0729242054097|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722||3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9468911420722|3.9064703973011|3.9064703973011|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0437667955072|-4.0491853278115|-4.0685392398784|-4.0794880411304|-4.0921166706364|-4.0921166706364|-4.0921166706364|-4.099574081134|-4.1020667867298|-4.1020667867298|-4.1128519857851|-4.1176133249565|-4.1273481420195|-4.1453868207573|-4.1537631415923|-4.1591812795621|-4.1669333905374|-4.1669333905374|-4.1669333905374|-4.1669333905374|-4.1669333905374|-4.1669333905374|-4.1669333905374|-4.1669333905374|-4.1689239523286|-4.1689239523286|-4.1689239523286|-4.1689239523286|-4.1689239523286|-4.1793599549791|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2293329830091|-4.2293329830091|-4.2575923199036|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2868019188243|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.3064727789676|-4.3171919459012|-4.3305457101813|-4.3305457101813|-4.3561616988702|-4.361256074684|-4.361256074684|-4.361256074684|-4.361256074684|-4.361256074684||-4.361256074684|-4.361256074684|-4.361256074684|-4.361256074684|-4.3703241207869|-4.3703241207869|-4.3703241207869|-4.3731380677522|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212
08431|1129465|/equities/al-moammar-info|TADAWULALL||-137.17704213676|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-138.5128855074|130.33997671192|130.33997671192|130.33997671192|130.33997671192|130.33997671192|130.33997671192|130.33997671192|127.84442162056|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-140.83771421888|-143.35301105158|132.16733136761|132.16733136761|132.16733136761|132.16733136761|||||130.64148336636|130.04609262928|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|127.03372884774|126.81201141292|126.81201141292|125.41334754023|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|121.79420932437|-133.71940611101|-133.71940611101|-133.71940611101|-133.71940611101|-133.71940611101|-135.89934029289|-137.57221572194|||||-137.57221572194|-137.57221572194|-137.57221572194|-138.32468252484|-138.33170542677|-138.33170542677|-138.80189339276|-141.33683914042|-141.33683914042|-141.33683914042|-141.33683914042|-141.5344214026|-141.5344214026|-141.5344214026|-141.5344214026|-141.70490758329|-142.76393805355|-142.76393805355|-142.76393805355|-145.58215068016|-147.95794977782|-148.67549721|-150.22832548616|-151.46583291627||-151.46583291627|-152.76702162575|-152.76702162575|-152.76702162575|-152.76702162575|-153.27446457359|-156.29385817285|-158.29317116998|-160.41463073384|-163.08292710661|-164.50608233904|-164.50608233904|-164.51786740064|-164.56429812908|-164.61518590832|-164.61518590832|-165.51686899292|-167.80763289252|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-168.0336311517|-171.44848973859|-171.96472891157|-171.96472891157|-171.96472891157|-171.99802846778|-171.99802846778|-171.99802846778|-171.99802846778|-171.99802846778|-171.99802846778|-171.99802846778|-173.05928329023|-173.05928329023|-174.77698584169|-175.41973008749|-175.41973008749|-176.14414182898|-177.54904647664|-180.23227030255|-180.3469656465|-182.3632988927|-183.42056742365|-183.42056742365|-183.42056742365|-183.42056742365|-183.42056742365|-183.42056742365|-185.25619009529|-185.59652340896|-185.59652340896|-186.71835680016|-192.03150908161|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|174.81655957349|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-196.90201762372|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-205.68517970914|186.21659064202|186.21659064202|186.21659064202|186.21659064202|186.21659064202|186.21659064202|186.21659064202||186.21659064202|186.15177127949|182.10196571473|181.06539229557|181.06539229557|178.39487541169|175.53874299758|173.80972732696|172.28857913716|169.79433098665|169.79433098665|169.79433098665|169.79433098665|164.98259439326|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||-27.72756643696|-27.72756643696|-27.72756643696|-27.846183887271|-28.294648822975|-28.343483128436|-28.343483128436|-28.343483128436|-28.561955787379|-28.561955787379|-28.98883931023|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.808275867611|26.530306896799|26.416304523113|26.416304523113|25.904782646632|25.401425328228|-28.405821677404|-28.405821677404|-28.405821677404|-28.405821677404|-28.405821677404|-28.767579472018|-29.015823112365|-29.015823112365|-29.015823112365|-30.369803148769|-31.364879910179|||||-31.364879910179|-31.48875672732|-31.579173484492|-32.077776113066|-32.077776113066|-32.077776113066|-32.522528505891|-32.819476817018|-33.143863172405|-33.24427526953|-33.24427526953|-33.624194341259|-33.737992928378|-34.078324924964|-34.337029071934|-34.482808638819|-34.80841415214|-34.80841415214|-34.80841415214|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.030963803374|31.198295064594|30.886992396939|30.479991636926|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-35.166298768049|-36.155990628761|||||-36.155990628761|-36.155990628761|-36.155990628761|-36.155990628761|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-37.299228850108|-37.940808816201|-38.418591187626|-38.418591187626|-38.767879351675|-39.08930954304|-39.313120570079|-39.581245332179||-40.087651153182|-40.087651153182|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.960458663257|37.311619974013|36.857355569067|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|35.016313569608|-39.536263002041|-39.536263002041|-39.536263002041|-39.77362454057|36.862517548846|36.862517548846|36.862517548846|36.802795411533|36.555885104543|36.195259347126|36.195259347126||36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|35.795069217884|35.795069217884|34.944521904216|34.889845459826|34.889845459826|34.444271715888|34.376970353401
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.652194176862|91.53299539481|91.322776136513|91.27808095097|90.522869757806|90.131959155666|90.131959155666|90.131959155666|90.131959155666|90.131959155666|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|||||-95.708566112588|-95.708566112588|-95.708566112588|-96.076186943132|-96.228033194105|-96.228033194105|-96.228033194105|-96.592260715211|-97.885842187366|-99.200937543932|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.84218755878|-101.20798456577|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-103.23535677588|97.201931769348|||||97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411||96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|96.998872332411|95.959860012086|95.294053113063|95.294053113063|95.294053113063|94.760054097793|93.142622105631|93.142622105631|93.142622105631|93.142622105631|93.142622105631|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.639596546536|92.193998112552|91.932221481395|-95.212590537909|-95.212590537909|-95.212590537909|-95.212590537909|-95.212590537909|-95.212590537909|-95.212590537909|-95.212590537909|-95.212590537909|-95.212590537909|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.826973322164|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|89.385029024237|89.385029024237|89.385029024237|89.385029024237|89.385029024237|87.316698915819|86.063001084173|84.442223681172|84.224686875565|83.976940915394|83.976940915394|83.976940915394|83.007712891155|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-89.129651827764|-90.266281334506|86.717204265903|86.717204265903|86.717204265903|86.717204265903|86.717204265903|85.996894815576||85.913220700303|85.231355146876|84.993764359915|84.993764359915|84.993764359915|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|83.876759717144|83.024174581278|81.617932873592|81.617932873592|81.617932873592
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1676033423693|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|||||8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1305928780752|8.1305928780752|8.1305928780752|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.0783568649221|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|||||-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.3846218696302|-8.4234684430964|-8.4421485279341|-8.4421485279341|-8.4421485279341|-8.4421485279341|-8.4421485279341|-8.4421485279341|-8.4421485279341|-8.4421485279341|-8.4421485279341|-8.4473872553794|-8.4723919688292||-8.4723919688292|-8.4859159094105|-8.4859159094105|-8.5165732284398|-8.5167568931868|-8.5167568931868|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5371640240711|-8.5429601708564|-8.563289275822|-8.5747660167317|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.5831956246258|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|-8.6027622271148|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.2643447410698||8.2219067046224|8.2219067046224|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6442971073593|-8.660885316686|-8.6993168002545
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|31.987575662787|31.987575662787|31.418035036491|31.418035036491|31.418035036491|30.672262092616|30.249180365697|30.206865894679|30.160962435805|29.973293460303|29.563658145725|29.204066174625|28.824517136811|28.355018807781|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-32.214191145213|-32.214191145213|||||-32.214191145213|-32.214191145213|-32.214191145213|-32.214191145213|-32.214191145213|-32.404657993616|-32.613507546651|-33.378898609201|-33.82377496088|-33.970861915355|-34.467624032503|-34.794582300722|-34.913424100412|-35.198249064036|-35.981387679387|32.190780360134|32.190780360134|32.190780360134|32.190780360134|32.190780360134|32.190780360134|32.190780360134|31.716089515813|31.716089515813|31.640097173196|31.297329514271|30.235923759414|30.020470292782|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.295563296446|-33.140485743441|-33.140485743441|-33.140485743441|-33.140485743441|-34.542206106095|-34.685955573679|||||-34.685955573679|-34.685955573679|-34.685955573679|-34.685955573679|-34.685955573679|-34.685955573679|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-35.691951310637|-35.952168292472|-36.285743310131|-36.950824925279|-37.050916032631|-37.289906109526|-37.830450046012|-38.155805172681|-38.155805172681|-38.992562574545||-39.063749164103|-39.063749164103|-39.063749164103|-39.063749164103|-39.063749164103|-39.063749164103|-39.063749164103|-39.760491292857|-39.760491292857|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|36.713696113313|35.454107725051|35.440674529503|34.612270531495|34.612270531495|34.612270531495|34.612270531495|34.612270531495|34.612270531495|34.612270531495|34.20866877336|34.20866877336|33.4762976622|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.902582165202|32.758427510217|32.001029634427|31.930046426839|31.930046426839|31.930046426839|31.394494970183|31.13795668738|31.13795668738|30.667172825523|30.360747668685|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.254712627916|-33.630236571132|-34.344707004559|-34.913564143724|-35.167848836654|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.50290645477|-35.889925477556|-35.889925477556|-35.889925477556|-36.185510423663|-36.185510423663|-36.185510423663|-36.185510423663|-36.185510423663|-36.185510423663|-36.397789825867|-36.577208983395|-36.577208983395|-37.158008243744|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.056574866499||-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.186658697307|32.943511147167|32.262233463554|32.063625113667|32.063625113667|32.063625113667|31.923473111458|31.695525637012|31.508919069879|30.668242478495|-34.81550500737
08436|11704|/equities/al-babtain|TADAWULALL||52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.091095486386|51.003993289452|50.936386291805|50.936386291805|50.936386291805|50.936386291805|50.936386291805|50.057097956675|49.258453259666|49.258453259666|49.173279746593|48.784297806026|48.784297806026|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|||||45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|44.423629810869|44.366569954762|44.366569954762|44.366569954762|44.366569954762|44.332300246434|43.229783926379|43.229783926379|43.229783926379|43.229783926379|42.918402678295|42.918402678295|42.918402678295|42.918402678295|42.918402678295|42.918402678295|41.5760023401|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.19575463174|-46.19575463174|-47.031397087025|40.81247290632|||||40.81247290632|40.692248168099|40.692248168099|40.692248168099|39.974720864945|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-46.425125667494|-46.425125667494|-48.082254413841|43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.361046970881||43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.361046970881|43.253940570131|42.327995384797|42.327995384797|42.327995384797|42.327995384797|42.327995384797|42.327995384797|42.327995384797|42.319996397876|40.844439551988|40.349378848251|39.663197279171|39.552433236576|39.552433236576|39.552433236576|38.780481797829|38.561644322756|38.485159934762|38.325179061628|38.055776478009|38.055776478009|37.875861566548|37.609291943449|37.010324169683|36.564249119811|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.073442758333|-39.473270960661|-39.928634612662|-40.365150629263|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-41.312389737292|-42.233212133165|-42.750790538518|-43.367544958027|-44.144495245518|-44.743883606132|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.110157224885|40.686285042489|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446||40.79085217445|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.262839554413|39.380931058045|39.239923864069|38.433249797492|38.211944304207
08437|11706|/equities/alabdullatif|TADAWULALL||12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.286721547644|12.286721547644|12.286721547644|12.284135006313|12.173483740891|12.116093039077|11.633437129702|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.52460465314|-13.653313688761|||||-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.888658811436|-13.888658811436|-14.135176501656|-14.314640612497|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.88888596125|13.159030112863|||||13.159030112863|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|12.658020039515|12.462244426891|-14.031529827965|-14.031529827965|-14.031529827965|-14.156144429195|-14.201271535012|-14.764746243262|-15.128606538534|-15.376229953501|-15.447900642874|-15.447900642874|-15.447900642874|-15.676556496622|-15.851729769179||-15.927477300905|-15.983581837004|-15.983581837004|-15.983581837004|-15.983581837004|-15.983581837004|-16.180646534304|-16.268760966148|-16.268760966148|-16.268760966148|-16.480845556089|-16.547606160717|-16.621784133466|-16.734204842814|-16.782723213921|-16.782723213921|-16.782723213921|15.964400365015|15.964400365015|15.964400365015|15.844558863252|15.844558863252|15.844558863252|15.844558863252|15.844558863252|15.463528179349|15.463528179349|15.349978679659|15.349978679659|15.349978679659|15.349978679659|15.349978679659|15.349978679659|15.349978679659|15.259976221723|15.248862877602|15.064291732305|15.00588032139|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.830014065199|14.795570615588|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-15.88536814303|-16.018186660285|-16.182430156597|-16.318802508464|-16.318802508464|-16.345335864083|-16.540373006415|-16.582637114604|-16.822929959915|-16.838811138627|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.904848663881|-17.027609605341|-17.032899824281|-17.2376657763|-17.425183962769|-17.439387613127|-17.439387613127|-17.439387613127|-17.677096531997|16.272994053708|16.272994053708|16.272994053708|16.272994053708|16.272994053708|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|16.28885068789|16.28885068789|16.28885068789|16.139834508795|16.099816438775|16.037573096069|-17.362896042157|-17.362896042157||-17.362896042157|-17.362896042157|-17.362896042157|-17.472106753773|-17.861230226564|-18.082505916136|-18.082505916136|-18.363789678955|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.594468060354|16.231630580536|15.9895889151|15.656210778808|15.642456026713|15.359396479571|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275
08438|1057695|/equities/alahli-reits|TADAWULALL||6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.7797678345867|6.7797678345867|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0609056194361|-7.0854508832358|-7.094945187399|-7.0985625746474|-7.0985625746474|||||-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.2325893778276|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|||||6.9693103172795|6.922011015417|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791||-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.3368343424954|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0854837125627|7.0255375378758|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2378400632138|-7.2492668969096|-7.3091856222088|-7.3637129503433|-7.3637129503433|-7.3637129503433|-7.3637129503433|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.405540503915|-7.4361561027455|-7.440173224971|-7.4568591695861|-7.4659547918192|-7.4849498661747|-7.4871666334724|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5449234858308|-7.5449234858308|-7.5449234858308|-7.5449234858308|-7.5532483409018|-7.6108315068451|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6981055740338|-7.7467837867716|-7.7725376881471|-7.8211531415372|-7.8951697895692|-7.9165676490963|-7.9165676490963|-7.947864795239|-7.947864795239|-7.947864795239|-7.947864795239||-7.947864795239|-7.947864795239|-7.947864795239|-7.947864795239|-7.9665165218062|-8.0661294231091|-8.088477294674|-8.1460860758252|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7130716958246|7.5823021904849|7.5703359727753|7.5237067678121|7.4374521284796|7.3660575846276|-7.685508514003|-7.685508514003|-7.685508514003|-7.685508514003|-7.685508514003
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.326718657476|25.106041399931|25.106041399931|25.106041399931|25.106041399931|24.752267484637|24.576538008566|24.576538008566|24.576538008566|24.576538008566|24.01948665923|23.730231335945|23.730231335945|23.550256573698|-25.458042516274|-25.458042516274|-25.458042516274|-25.523380586354|-26.125978174969|-26.240096799587|-26.240096799587|-27.059551389189|-27.154840084509|||||-27.154840084509|-27.154840084509|-27.154840084509|-27.154840084509|-27.566488368198|-27.796098080923|-27.898442524064|-28.088072939815|-28.088072939815|-28.088072939815|-28.088072939815|-28.088072939815|-28.088072939815|-28.436747096315|-28.60194123932|-28.849378942873|-28.996531989206|-29.160949954428|-29.160949954428|-29.160949954428|-29.303833282698|-29.523703774599|-29.743004172806|-30.067226879866|-30.610807305211|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.898577265768|-30.898577265768|-31.466752004656|-31.994157495072|||||-31.994157495072|-31.994157495072|-31.994157495072|-31.994157495072|-31.994157495072|-32.030174986048|-32.400194344171|-32.879660802029|-33.060816335264|-33.060816335264|-33.089240550535|-33.272764805826|-33.272764805826|-33.281933265302|-33.281933265302|-33.30499364235|-33.30499364235|-33.30499364235|-33.30499364235|-33.30499364235|-33.30499364235|-33.30499364235|-33.30499364235|-33.30499364235||-33.30499364235|-33.30499364235|-33.30499364235|-33.30499364235|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.527604670249|31.198449870969|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.878011200143|30.813471137389|30.813471137389|30.677746572875|30.352497514512|29.701662735172|29.371724514851|29.371724514851|29.371724514851|29.371724514851|29.371724514851|29.371724514851|29.371724514851|29.371724514851|29.371724514851|29.371724514851|29.324137798823|29.28682053517|28.865911620974|-30.752949574507|-30.752949574507|-30.752949574507|-30.752949574507|-30.752949574507|-30.752949574507|-30.752949574507|-30.752949574507|-30.752949574507|-30.933278034039|-31.214752989685|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.619181202295|29.394090915656|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.403971532234|-31.875523305876|-32.576692290817|-32.760768779686|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.805406336691|30.653785233924|30.559208239923|30.367450649882|30.342243288393||30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.342243288393|30.103604950767|30.090116569578|30.078466703692
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||-126.84359545825|-127.71510648858|-128.16678693704|-129.65198472266|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.10312623135|120.19763448787|120.19763448787|120.19763448787|118.64181897985|117.41868631428|116.8874283056|116.39714561354|115.70794058785|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-130.41397744698|-130.41397744698|||||-130.41397744698|-130.41397744698|-130.41397744698|-130.41397744698|-131.25703438475|-131.25703438475|-131.25703438475|-133.45225618895|-134.39140000405|-135.52377684979|-136.72641482253|-137.54047006919|-138.55607598969|-139.12782210173|-139.12782210173|-139.12782210173|-139.12782210173|-139.12782210173|-139.12782210173|-140.70869656472|-143.39855173858|-143.72413214676|-143.72413214676|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-148.23568232866|||||-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-151.73964991406|-154.30555612631|-154.30555612631|-154.30555612631|140.7817432246|140.7817432246|140.7817432246|140.7817432246||140.7817432246|140.7817432246|140.7817432246|140.7817432246|140.7817432246|140.7817432246|140.7817432246|137.65748382513|136.08609619079|135.84011077813|131.21123589334|129.46722789376|129.46722789376|129.46722789376|129.46722789376|129.46722789376|129.38580487138|128.98422339631|127.0262022513|127.0262022513|121.52910683088|118.98789800463|117.95200390684|117.95200390684|117.95200390684|117.95200390684|117.95200390684|117.95200390684|117.95200390684|117.95200390684|117.95200390684|117.95200390684|116.69111892766|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.25457437293|-127.64952530084|-130.27725118197|-131.26361098331|-132.53734689335|-133.98594226417|-137.33993508614|-139.28136721527|-139.28136721527|-139.28136721527|-139.28136721527|-139.28136721527|-141.29040920376|-143.23379190364|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|130.65103480492|129.93586276699|129.93586276699|129.93586276699|128.15168295585|128.15168295585|126.60186588193|121.73541314763|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.10581644262|118.6731340431|116.70348210057|116.13876858363|116.13876858363||116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|115.79107181685|115.79107181685|114.91454876944|114.91454876944|114.91454876944|114.91454876944|114.91454876944|114.91454876944|114.91454876944|113.19394545075|112.6377145396|111.11968248269|110.26874304285|110.26874304285
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||-33.893879112069|-34.689851482787|-34.689851482787|-34.698723484056|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.010419055627|28.379354870768|27.450394644176|25.547106440238|24.703231757468|24.703231757468|24.703231757468|24.470256639394|23.874730243587|23.404143905533|22.382383028547|20.714314531265|18.096460738644|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|16.064872052937|||||15.355413201417|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.471547178488|14.471547178488|14.471547178488|13.885052844397|13.629618880359|13.629618880359|13.629618880359|13.629618880359|13.454021079902|12.958912063047|11.971294538942|11.971294538942|11.971294538942|11.971294538942|11.886994406876|11.828882214424|11.700980607003|11.223311891522|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-13.093155061892|-13.093155061892|||||-13.093155061892|-13.093155061892|-13.093155061892|-13.169061037889|-13.452290372706|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.899754843697|-14.135283295296|-14.201425675974|-14.587139690833|-14.904599071561|-15.275110272367|-16.012344814891|14.734816613058|14.734816613058|14.734816613058|14.734816613058||14.734816613058|14.734816613058|14.734816613058|14.734816613058|14.734816613058|14.734816613058|14.579795747179|14.027391117689|14.027391117689|14.027391117689|14.027391117689|14.027391117689|14.027391117689|13.953816053157|13.953816053157|13.849649713958|13.849649713958|13.712125490348|13.712125490348|13.712125490348|13.575796876479|13.575796876479|13.575796876479|13.569749085169|13.569749085169|13.338825622287|13.338825622287|13.046440998014|13.046440998014|13.046440998014|12.888649589618|12.888649589618|12.888649589618|12.888649589618|12.888649589618|12.704055184346|12.034505758266|12.003895346302|-12.913145070986|-12.913145070986|-12.913145070986|-12.913145070986|-13.000055367216|-13.000055367216|-13.296118273245|-13.296118273245|-13.321861305433|-13.321861305433|-13.321861305433|-13.321861305433|-13.321861305433|-13.463179471975|-13.54701139074|-13.54701139074|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|11.754747428011|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.5865584779|11.44617604417|11.311306361825|11.027007240356|10.566674650048|9.397415942985|-11.185165117015|-11.185165117015|-11.277961198742|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618||9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.2032709016431
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-27.028959539692|-27.028959539692|-27.298844314461|26.027082232093|26.027082232093|26.027082232093|26.027082232093|26.027082232093|26.027082232093|26.027082232093|25.904535694757|25.546149805563|25.492688071113|25.492688071113|25.492688071113|25.439653594606|25.079820547713|25.079820547713|24.816466236791|-26.554927491161|-26.554927491161|-26.554927491161|-26.554927491161|-26.642823021725|-26.642823021725|-26.642823021725|-27.081887827656|-27.081887827656|||||-27.081887827656|-27.081887827656|-27.124243760724|-27.124243760724|-27.699159225512|-27.989211354629|-27.989211354629|-27.989211354629|-28.310234266272|-28.752824899742|-28.752824899742|-28.752824899742|-28.908693866806|-29.090215767839|-29.194683910982|-29.307982525976|-29.608868901102|-29.617739544199|-29.617739544199|-29.737395279581|-29.737395279581|-29.737395279581|-29.737395279581|-29.98599475509|-30.209438044562|-30.557709701341|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.945690571995|29.439887850703|||||29.439887850703|28.830430394213|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.781944180442|-31.021604433008|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285||29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.691274152285|29.359748930938|29.341386895717|29.120356690653|29.120356690653|29.120356690653|29.120356690653|29.120356690653|29.120356690653|29.115493831891|29.115493831891|29.115493831891|29.115493831891|29.115493831891|29.036412133428|29.036412133428|28.862681377433|28.629684503942|28.629684503942|28.629684503942|28.629684503942|28.629684503942|28.629684503942|28.629684503942|28.629684503942|28.629684503942|28.524648410379|28.280164540144|27.986294336156|-29.146467855513|-29.146467855513|-29.146467855513|-29.146467855513|-29.146467855513|-29.146467855513|-29.146467855513|-29.146467855513|-29.146467855513|28.088027863056|28.088027863056|28.088027863056|28.088027863056|28.088027863056|28.088027863056|28.088027863056|28.0228088215|27.767009293041|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.838904929728|-28.96267220772|-29.050191426682|-29.200212505579|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.594938491246|-29.702708269116|-30.028009760111|-30.366370945469|-30.366370945469|-30.648744244593|-30.876382239679|-30.898843603808|-30.898843603808||-30.898843603808|-30.898843603808|-30.898843603808|-30.976491854674|-31.239048115356|-31.239048115356|-31.239048115356|-31.440610055507|-31.828455850351|-31.914950817678|-32.113834453792|-32.526029711852|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|-32.608050962666|-32.608050962666|-32.608050962666
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.14175375384|13.111444620274|13.111444620274|13.111444620274|13.111444620274|12.960493516019|12.958241005353|12.958241005353|12.958241005353|12.958241005353|12.706934049849|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.030568658146|-14.030568658146|-14.030568658146|-14.295771369349|-14.295771369349|||||-14.295771369349|-14.295771369349|-14.339746114293|-14.423051486059|-14.57561205233|-14.64433623936|-14.64433623936|-14.650373529353|-14.704658412833|-14.704658412833|-14.865175988828|-15.165751433543|-15.45972334033|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|13.399244587934|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.669591543272|-14.892068959109|||||-14.892068959109|-14.892068959109|-14.892068959109|-14.937854820745|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.98655613947|-15.050686418864|-15.050686418864|-15.078540603157|-15.160600653221|-15.264000776663|-15.350632362589|-15.350632362589|-15.350632362589|-15.479591613594|-15.539809662377||-15.539809662377|-15.539809662377|-15.578406635964|-15.578406635964|-15.655687599079|-15.655687599079|-15.731875239364|-15.793195100351|-15.851327626489|-15.9514752677|15.285571445749|15.285571445749|15.285571445749|15.285571445749|15.285571445749|15.285571445749|15.285571445749|15.285571445749|15.285571445749|15.079524002391|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.683179501305|-15.756865796789|-15.831129716688|-15.831129716688|-15.831129716688|-15.831129716688|-15.95234489481|-15.95234489481|-15.95234489481|-16.028161155298|-16.036981337105|-16.036981337105|-16.036981337105|-16.036981337105|-16.036981337105|-16.036981337105|-16.036981337105|-16.036981337105|-16.036981337105|-16.036981337105|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.159165061602|-16.295738817463|-16.343043302176|-16.360048001207|-16.484497645605|-16.607220070349|-16.617000009005|-16.617000009005|-16.617000009005|-16.617000009005|-16.622222584028|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.849309857687|-17.023677967213|-17.166308665963|-17.192565044531|-17.270627746724|-17.481808408259|-17.636678417228|-17.636678417228|-17.851865247116|-17.893183234914|-18.104339557398|-18.104339557398|-18.104339557398|-18.263711670492|16.708907175642|16.708907175642|16.708907175642|16.708907175642|16.635564581089|16.635564581089|16.448405124008|16.212910952986||16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|15.962853049571|15.962853049571|15.837615118352|15.611824262531|15.611824262531|15.611824262531|15.611824262531|15.611824262531|15.611824262531|15.420916915372|15.387552055845|15.387552055845|15.126854948951|15.126854948951
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||-13.406552452728|-13.406552452728|-13.406552452728|-13.475058549957|-13.649509370676|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.765295324374|12.765295324374|12.765295324374|12.765295324374|12.765295324374|12.626959398451|12.626959398451|12.626959398451|12.626959398451|12.439954575635|12.248838911163|12.026487520124|-13.156983260062|-13.156983260062|-13.156983260062|-13.156983260062|-13.328870168159|-13.547874027414|-13.547874027414|-13.547874027414|-14.04883938161|-14.04883938161|||||-14.04883938161|-14.04883938161|-14.04883938161|-14.04883938161|-14.04883938161|-14.04883938161|-14.073154770969|-14.224616196022|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.396645941997|13.267383803553|13.210426425081|13.183125306508|13.183125306508|13.183125306508|13.183125306508|13.183125306508|13.183125306508|13.053473209166|-14.617430282064|-14.617430282064|-14.617430282064|-14.617430282064|-14.617430282064|-15.233810981587|-15.320549252365|||||-15.320549252365|-15.320549252365|-15.320549252365|-15.320549252365|-15.573943882886|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.856948183514|-16.084387035875|-16.153763527902|-16.241959513593|-16.294147660909|-16.294147660909|-16.501274932952|-16.65586133967|-16.68007596935|-16.68007596935|-16.797862624737||-16.905402289069|-17.029335351163|-17.159262175222|-17.255847077524|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.549954581853|16.353282690707|16.328003519189|16.328003519189|16.307411226975|16.307411226975|16.216310518449|16.216310518449|16.215900334457|16.212998259092|16.212998259092|16.212998259092|16.212998259092|16.212998259092|16.212998259092|16.212998259092|16.212998259092|16.156665020546|15.934648867695|15.934648867695|15.893145880395|15.893145880395|15.74808184857|15.74808184857|15.361202369739|-16.097775228464|-16.097775228464|-16.114194189667|-16.190216103261|-16.216906166812|-16.31173667292|-16.31173667292|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|-16.962870017632|-16.962870017632|-16.962870017632|-16.962870017632|-16.962870017632|-16.962870017632|-17.088744631458|-17.408605777609|-17.550672543698|-17.700746974077|-17.875274085033|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434||-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||-44.58999205875|-44.58999205875|-44.58999205875|-44.58999205875|-44.771162358831|-44.771162358831|-44.771162358831|-44.771162358831|-44.771162358831|-44.79906987251|-45.668967025161|41.994411134391|41.994411134391|41.994411134391|41.994411134391|41.994411134391|41.931892088983|41.931892088983|41.931892088983|41.931892088983|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-45.10155104139|-45.80188558756|-45.80188558756|-45.80188558756|-47.449317912909|-48.685353363722|||||-48.707842448573|-48.707842448573|-48.758714467531|-48.895793259415|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-50.995865244925|-53.123183139231|||||-53.456972029837|-53.456972029837|-53.456972029837|-53.509841828474|-53.509841828474|-53.951039685301|-53.951039685301|-54.562265172592|-55.413626528439|-56.087364038557|-56.591514411601|-56.843225450468|-56.843225450468|-56.863643730764|-56.863643730764|-56.863643730764|-56.863643730764|-56.998130282691|-56.998130282691|-56.998130282691|-56.998130282691|-56.998130282691|-56.998130282691|-57.428364887556||-57.428364887556|-57.428364887556|-58.086869463901|-58.086869463901|-58.737493155891|-58.737493155891|-59.0361042271|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.304714026368|-59.755238230931|-60.20026512489|-60.452102048311|-60.452102048311|-60.452102048311|-60.452102048311|-60.596780307992|-60.779755812997|-61.08306231114|-61.242289168004|-62.252544622028|-62.475193409176|-62.475193409176|-62.475193409176|-62.475193409176|-62.475193409176|-62.655796032446|-62.655796032446|-62.856439357883|-62.912709507552|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-63.970174409619|-64.631564588363|-64.631564588363|-64.631564588363|-64.631564588363|-65.962849161156|-66.464276760957|-67.160307851259|-67.700343201364|-68.318003180822|-68.318003180822|-68.318003180822|-68.318003180822|-68.318003180822|-68.408892635063|-69.754326294479|-70.831226995873|63.858741790919|63.858741790919|63.543049740425|62.97475330284|62.97475330284|62.969046991826|62.969046991826|62.969046991826|62.969046991826|62.623706331707|62.623706331707|62.623706331707|62.623706331707|62.38189600889|61.143082641576|61.143082641576|60.075648227239|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877||59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.25007775571|57.933418202688|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||5.5991816716637|5.5991816716637|5.5991816716637|5.5991816716637|5.5991816716637|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.5692102697484|-5.7112463821984|-5.7112463821984|-5.7112463821984|-5.7112463821984|-5.7112463821984|-5.7252736213049|-5.7375263243076|-5.7983624967333|-5.8056327718271|-5.8056327718271|-5.8736253243924|-5.8736253243924|||||-5.8736253243924|-5.8801394019127|-5.8845993185044|-5.9017770449321|-5.9180857517102|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7245281589961|5.7245281589961|5.683783367465|5.683783367465|5.683783367465|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|||||5.6521778001562|-5.8052227795021|-5.8052227795021|-5.8052227795021|-5.8089788651634|-5.8089788651634|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8357784362785|-5.8376893050572|-5.8376893050572|-5.8596547452499|-5.8840608428904|-5.8939566425691|-5.9136251190831|-5.9136251190831|-5.9136251190831|-5.9136251190831|-5.9188582430566||-5.9188582430566|-5.9503979429364|-5.9654420729876|-5.9732688926326|-5.9769654828825|-5.9782948580626|-6.0319941669971|5.8281216952985|5.8281216952985|5.8281216952985|5.8221874410951|5.8221874410951|5.8218750087248|5.7915278902569|5.7766394545167|5.7766394545167|5.7510180118513|5.7510180118513|5.7510180118513|5.7510180118513|5.7510180118513|5.7510180118513|5.7510180118513|5.7510180118513|5.7510180118513|5.7510180118513|5.7439088162263|5.7137875089468|5.7030971855391|5.6928858856877|5.6470955323864|5.6353365511137|5.6353365511137|5.6353365511137|5.6331516206748|5.6157238152829|5.5730264879164|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|5.5710297815356|-5.7864030030211|-5.7864030030211|-5.7864030030211|-5.7864030030211|-5.7864030030211|-5.8410032222492|-5.8722259942936|-5.8980288708924|-5.9305874997508|-5.9728750315123|-5.9904168277773|-6.0232408212062|-6.0236009675525|-6.0362230493252|-6.084136825317|-6.0984854494133|-6.1149838008923|-6.1427599101644|-6.1725111702395|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376||-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1842023275525|-6.1902246102394|-6.1924718071687|-6.2099687975499|-6.2810761842301|6.1261165790201|6.1261165790201|6.1261165790201|6.1234628019997|6.1188849165055|6.1188849165055|6.1188849165055|6.1188849165055|6.0854276500381|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159
08448|11747|/equities/alkhaleej-trng|TADAWULALL||-25.774801566253|-25.947106035826|-25.947106035826|-25.947106035826|-26.350672995908|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.382422940215|24.152693024697|23.59187988818|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-26.084587340495|-26.611762635069|23.986844425713|23.986844425713|23.986844425713|23.986844425713|||||23.82982644032|-26.246320951495|-26.246320951495|-26.246320951495|-26.246320951495|-26.246320951495|-26.246320951495|-26.691467643351|-27.043297847742|-27.218109537754|-27.571787968381|-28.168653425358|-28.172103368674|-28.172103368674|-28.832892165619|-29.350436354167|-29.710637850046|-29.710637850046|-29.710637850046|-29.710637850046|-29.983419680191|-29.983419680191|-29.983419680191|-29.983419680191|-30.012133253496|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|||||-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.377727889381|-30.377727889381|-30.377727889381|-30.377727889381|-30.377727889381|-30.377727889381|-30.961363261896|-31.318181825962|-31.386867445141|-31.921519510646|-31.993355054215|-32.631506357541|-33.235006873199|-33.573876272434|-33.573876272434|-33.573876272434|-34.326529276364||32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.276433848622|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|32.225963239192|31.692737822532|30.820662716288|30.820662716288|29.964625494633|29.766876270339|29.766876270339|29.766876270339|29.766876270339|29.766876270339|29.766876270339|29.557642038183|29.497381907389|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.440488088732|29.061654873032|28.640727488353|28.284141505376|28.043491112541|27.948322653053|27.470358609357|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.778978337562|26.778978337562|26.778978337562|26.778978337562|26.723865179791|25.957072527954|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.711180816995|-29.004089182071|-29.143011620815|-29.143011620815|-29.241648401802|-29.241648401802|-29.241648401802|-29.241648401802|-29.241648401802|-29.241648401802|-29.407388066788|-29.445231613725|-29.445231613725|-29.997480164203|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583||27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.270313421415|26.480903695608|26.281586757105|26.281586757105|26.281586757105|26.281586757105|-28.900230440546|-28.900230440546|-28.900230440546|-28.900230440546|-28.900230440546
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||-137.25211864099|-138.18109910032|-138.18109910032|-138.18109910032|-140.57344497068|-140.92605234101|-141.5592044788|-141.5592044788|-141.5592044788|-141.5592044788|-143.92688538823|-145.25480031714|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|131.32246269766|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-145.25796399978|-145.25796399978|||||-145.25796399978|-145.25796399978|-145.51996322105|-146.61107651867|-148.31614083613|-148.31614083613|-149.15696020878|-149.15696020878|-152.08551100401|-154.49508686162|-154.49508686162|-154.49508686162|-156.19453960102|-157.71615765538|-158.71796176661|-163.65328712186|-165.95920350509|-166.14356080643|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|152.62997062198|||||152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082||151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|150.9863709298|150.34041180514|148.83379072506|146.44865602209|146.38352186535|146.38352186535|146.0150305679|144.45003074303|144.16669150077|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-153.48167284313|-155.10185600191|-155.95329318035|-155.95329318035|-155.95329318035|-157.20654639477|-157.20654639477|-159.71837657551|-161.0537554805|-162.68194358266|-165.01327437733|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291||-172.79639061291|-172.79639061291|-172.79639061291|-173.87377429891|-178.77085914533|-182.79925426066|-182.79925426066|-182.79925426066|-184.06327409582|-184.06327409582|168.51816458034|168.51816458034|168.51816458034|168.51816458034|168.14240237659|167.94711527765|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|166.07768792792
08450|11617|/equities/allianz-sf|TADAWULALL||-15.613218830402|-15.613218830402|-15.613218830402|-15.91190936651|-16.134579818511|-16.134579818511|-16.250088869492|-16.531765075701|-16.94973897512|14.855639388923|14.855639388923|14.855639388923|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.336570380304|13.973967152805|13.735519389279|-15.577026493816|-15.577026493816|-15.577026493816|-15.577026493816|-15.834473803605|-15.836219919842|-15.836219919842|-15.836219919842|-16.209247630392|-16.209247630392|||||-16.209247630392|-16.209247630392|-16.209247630392|-16.209247630392|-16.209247630392|-16.209247630392|-16.233608503645|-16.504009957121|-16.512232880908|-17.022481076273|-17.19497873204|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.79627964392|15.632386836949|15.632386836949|15.632386836949|15.629472048758|15.629472048758|15.629472048758|15.629472048758|15.629472048758|15.629472048758|15.440523447458|15.169618804383|15.169618804383|15.169618804383|15.169618804383|15.169618804383|15.169618804383|15.148466118097|14.769406221443|14.558229656279|14.10803277764|-15.963379982682|-15.963379982682|-15.963379982682|-15.963379982682|-15.982960092774|||||-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-16.209955281407|-16.495506253938|-16.608340015125|-16.744821961403|-16.96535770946|-17.06373090273|-17.425257147748|-17.863618891988|-17.901798135212|-17.935332437545|-18.285924430457||-18.788803519769|-19.36089286756|17.12235556461|17.12235556461|17.12235556461|17.12235556461|17.12235556461|17.12235556461|17.12235556461|17.12235556461|17.12235556461|17.12235556461|17.087061679115|16.907846119393|15.996495196543|15.37721702492|15.366069804441|15.366069804441|15.363410643749|15.259344926601|15.168040220906|15.168040220906|15.168040220906|15.168040220906|15.168040220906|15.168040220906|15.168040220906|15.168040220906|15.027823281475|14.968152054309|14.968152054309|14.968152054309|14.949220639832|14.949220639832|14.949220639832|14.949220639832|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.524712546847|-15.608569763525|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.742485634192|-15.742485634192|-15.750487395105|-15.750487395105|-15.750487395105|-15.750487395105|-15.937208515601|-16.023564663416|-16.109516610575|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.371760710673|-16.508623026694|-16.768469862237|-16.889411083079|-17.206012000879|-17.31223550355|-17.462483146848|16.204130558694|16.204130558694|16.204130558694||16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|15.427922041907|15.309913299364|15.279695108863|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505
08451|11628|/equities/acig|TADAWULALL||-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.832632319576|-12.060702448031|-12.165780629207|-12.266978411199|-12.481087318528|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.804355004283|-12.804355004283|-12.804355004283|-12.804355004283|-13.454839020804|-13.544924590855|||||-13.544924590855|-13.544924590855|-13.544924590855|-13.68880483604|-13.928401028381|-13.928401028381|-14.047112291903|-14.231235788764|-14.534706061087|-14.586921595008|-14.586921595008|-14.761510500244|-14.761510500244|-14.761510500244|-15.136123004811|-15.295778112429|-15.295778112429|-15.295778112429|-15.295778112429|-15.295778112429|-15.79419827993|-16.139108875673|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|13.703791397499|13.703791397499|13.703791397499|12.811990757438|12.507504514398|12.507504514398|12.507504514398|12.507504514398|12.507504514398|12.507504514398|12.507504514398|||||-14.456645022528|-14.456645022528|-14.456645022528|-14.456645022528|-14.796968726337|-14.796968726337|-15.611076121|-16.18230730126|-16.322260913431|-16.322260913431|-16.322260913431|-16.322260913431|-16.322260913431|-16.675845845076|-16.735383598377|-16.839315406007|-17.145905591296|-17.439895525295|-17.956550693863|-18.075943977958|-18.075943977958|-18.075943977958|-18.075943977958|-18.075943977958||16.274857330483|16.274857330483|16.274857330483|16.274857330483|16.274857330483|16.274857330483|16.274857330483|16.274857330483|15.690953360842|15.605503518103|15.467225982876|15.388028941918|14.713364798016|14.447072194889|14.258417546867|14.258417546867|14.258417546867|14.258417546867|14.258417546867|14.258417546867|14.258417546867|14.258417546867|14.241242119675|14.241242119675|14.241242119675|14.241242119675|14.125824448141|14.048693759212|13.931967708516|13.931967708516|13.757741898352|13.559712747792|13.366929930497|13.366929930497|13.152143816207|12.886826413709|12.645362794221|12.510402930909|12.462669863893|12.285946290221|-13.146125622736|-13.146125622736|-13.146125622736|-13.224583595049|-13.288498446102|-13.288498446102|-13.398331320678|-13.441479537658|-13.549421837785|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.595958009339|-13.636620432112|-13.869578209159|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.101113154393|-14.343459104942|-14.460509855931|-14.647233202927|-14.651370104675|-14.71930027949|-14.805889246058|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-15.128591930955|-15.489546577234|-15.668385020118|-15.984872384448|-16.1976358047|15.12397556751|15.12397556751|15.12397556751|15.12397556751||15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.001352559624|15.001352559624|15.001352559624|-16.745961575324|-16.745961575324
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-49.34253644976|-49.546990535019|-49.546990535019|-49.546990535019|-49.650714009875|-49.650714009875|-49.650714009875|-49.724127338853|-49.763473668061|-50.10052804413|-50.218362696331|-50.278181375576|-50.371312792116|-50.709235808379|-50.726711210801|-50.726711210801|-51.289679563921|-52.047420542419|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.427074807431|-52.441192831756|-52.524487666145|-52.524487666145|-52.524487666145|-52.524487666145|-53.56171146324|||||-53.56171146324|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.952486526507|-54.197305467418|-54.197305467418|-54.197305467418|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.602295880868|-55.374774938771|-55.894192808148|-56.05764570118|-56.05764570118|-56.197505820924|-56.197505820924|-56.197505820924|-56.197505820924|-56.685127823024|-56.685127823024|-56.685127823024|-57.155697072511|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.498995628073|-57.835334847808|||||-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.911484266255|-58.446091891365|-59.09010150812|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257||55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.340390332257|55.128213387634|54.904088529134|54.904088529134|54.904088529134|54.904088529134|54.904088529134|54.904088529134|54.904088529134|54.671210536454|54.551344616649|54.304398591122|-58.634166454912|-58.634166454912|-59.225432057929|-59.225432057929|-59.225432057929|-59.225432057929|-59.225432057929|-59.225432057929|-59.225432057929|-59.225432057929|-59.664113392741|-59.664113392741|-59.727110276539|-59.727110276539|-59.727110276539|-60.013455905206|-60.17606283745|-60.717903857815|-60.717903857815|-60.717903857815|-60.717903857815|-60.717903857815|-61.781003481136|57.375629444298|57.375629444298|57.375629444298|57.375629444298|57.375629444298|57.375629444298|57.375629444298|57.375629444298|57.375629444298|57.375629444298|56.85625417517|55.895840091687|55.789821857856|55.31091313301|55.265325298262|55.265325298262|55.250363604175|54.739291367648|53.282546345524|51.975051579797|-55.291560808376|-55.291560808376|-55.291560808376|-55.321680123369|-55.321680123369|-55.457630271725|-55.457630271725|-55.86958876695|-56.282877509746|-56.630973781649|-57.19552608497|-57.406140603038|-57.833960386211|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.591482602186|-57.025036817355||-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.550039721377|-57.905600071889|-58.095111530072|-59.139014209914|-59.207451288773|-59.207451288773|-59.207451288773|-59.207451288773|-59.563834553376|-60.089430755063|-60.089430755063
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|107.00106866521|104.31229970369|102.63589050939|101.06210192233|-118.46200113949|-118.46200113949|-118.46200113949|-122.26888879866|-123.29188913958|-123.29188913958|-123.29188913958|-123.88959789632|-123.88959789632|||||-123.88959789632|-123.88959789632|-123.88959789632|-123.88959789632|-124.29086035709|-124.29086035709|-124.86762066926|-127.48513760759|-127.48513760759|-127.48513760759|-127.48513760759|-129.93904161666|-132.53226524166|-133.61020650751|-133.61020650751|-133.73038525519|-133.73038525519|-133.73038525519|-133.73038525519|-136.30043035014|-138.80047231762|-138.99071627595|-138.99071627595|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-151.41973473194|-151.75312582034|||||-151.75312582034|-151.75312582034|-152.36187892512|-152.36187892512|-154.53542407967|-158.0393583931|-160.71279015529|-160.71279015529|-164.05865844078|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622|-167.36160044482|-170.00198188597|-170.00198188597|-174.74664281004|-175.32475805503|-175.32475805503|-175.32475805503|-177.00093735861||-177.00093735861|-177.27882352589|-178.25424666668|-179.24916431932|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|169.01986568543|167.79985923869|163.03317303241|162.45908148621|-175.3580127985|-175.3580127985|-175.3580127985|-175.3580127985|-175.3580127985|-175.3580127985|-175.3580127985|-175.3580127985|-176.80890192265|-178.92100094948|165.31822683502|165.31822683502|165.31822683502|165.31822683502|165.31822683502|165.31822683502|165.31822683502|165.31822683502|164.78691463657|-180.07036026706|-180.07036026706|-180.07036026706|-180.07036026706|-180.07036026706|-180.07036026706|-180.07036026706|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-182.5247178536|-182.96754896854|-182.96754896854|-184.07505610491|-184.15685285199|-184.15685285199|-188.90761241502|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-190.91130566338|-193.22880581316|-193.22880581316|-193.22880581316|-199.8787756606|-199.8787756606|-203.56530239008|-203.82811241042|-206.03122583906|-206.78793761808|-206.78793761808|-210.33104162833||-211.35684340476|-211.35684340476|-211.35684340476|-212.77194399892|-212.77194399892|-212.77194399892|-215.03549570572|-216.78387869212|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.0933142442|192.42589471279|185.29544467329|-215.06074116386|-215.06074116386|-215.06074116386|-215.06074116386
08454|11671|/equities/alsorayai-group|TADAWULALL||97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|95.169963517856|91.877738174544|88.580818159433|88.406462332773|86.268290463607|83.164771335567|80.433077142464|76.197867391095|74.542074200827|70.646748857716|-85.065637028294|-85.065637028294|-85.065637028294|-85.214366221228|-85.214366221228|-85.865267099911|-85.865267099911|-88.391436139058|-88.391436139058|||||-88.391436139058|-88.391436139058|-88.391436139058|-88.391436139058|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-91.853293058363|-92.51764182334|-92.51764182334|-92.6418270456|-92.885359484532|-94.422622581961|-94.972947844896|-94.972947844896|-94.972947844896|-94.972947844896|-94.972947844896|-94.972947844896|-96.625494807995|-97.872771839341|-97.964193984359|-99.282432843678|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-101.73971925681|-101.99101418519|||||-101.99101418519|-101.99101418519|-101.99101418519|-101.99101418519|-102.25112966987|-104.67903237313|-104.78781366315|-107.50312476651|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-113.47295754033||101.28636610147|101.28636610147|101.28636610147|101.28636610147|101.28636610147|101.28636610147|101.28636610147|101.28636610147|101.14041245907|101.06712419158|99.784227036167|99.784227036167|99.784227036167|99.784227036167|99.784227036167|99.784227036167|99.784227036167|99.20469416372|98.538550257595|96.736484333212|96.736484333212|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|95.484397144073|94.127109124654|93.652344150006|92.630383406149|90.804642234464|90.804642234464|90.804642234464|90.077378310782|88.523924699208|88.523924699208|88.523924699208|88.523924699208|88.523924699208|88.523924699208|88.523924699208|88.523924699208|88.523924699208|87.498804797487|86.093115000544|85.109018277921|85.043353981219|85.013401248379|85.013401248379|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|82.768932299775|80.693260145366|79.036956734326|77.624398914605|77.075990946736|77.075990946736|77.075990946736|74.506652708016|71.640727435176|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.928067673434|69.93235316559|69.93235316559|69.93235316559|69.93235316559|69.93235316559|69.93235316559|69.524699386369|69.524699386369|69.524699386369|69.421884731463||68.152096011034|65.380104729192|-71.777841894365|-71.777841894365|-71.777841894365|-73.525378271978|-74.144865933437|-74.305405660226|-74.507289798851|-74.507289798851|-74.830323863687|-75.583693266645|-75.59299294235|-76.319741340352|-76.319741340352|-77.083046696664|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.720852276435|-78.150945447938|-78.815551598003
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|35.865245181396|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-38.409808355812|-38.409808355812|-38.409808355812|-38.750665672225|-38.750665672225|||||-38.750665672225|-38.750665672225|-38.750665672225|-38.750665672225|-38.750665672225|-38.750665672225|-38.792406302473|-38.947118368172|-39.616243987639|37.429013884856|37.429013884856|37.429013884856|37.429013884856|37.429013884856|36.960015046148|36.858351110914|36.692610395726|36.452901668876|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|||||35.799100833645|34.776778915978|34.504020989972|34.504020989972|34.504020989972|33.092098204659|33.092098204659|33.092098204659|33.092098204659|32.280106615542|32.036229954294|31.706924078786|-34.036798871152|-34.036798871152|-34.036798871152|-34.146293662529|-34.146293662529|-34.146293662529|-34.323658438238|-35.137398264709|-35.999887596571|-36.410987786676|-36.554131764805|-36.554131764805||-36.554131764805|-36.565703359617|-36.889670230033|-37.255188890167|-37.536320522834|-37.587577638151|-37.694529225563|-37.949477171605|-38.382753133449|-38.644846617289|-38.644846617289|-38.644846617289|-38.644846617289|-38.849829659537|-38.98034362449|-38.98034362449|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.046279515178|-39.070865619349|-39.539851069635|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|37.126690127127|36.956980393573|36.956980393573|36.956980393573|36.763310827861|36.659233532625|36.510261811898|35.997511216982|35.727789902007|35.639212528109|-37.656295232322|-37.656295232322|-37.656295232322|-37.98477387908|-38.285860967668|-38.520400736103|-38.956001199362|-39.328892086476|-39.584878019194|-39.960974220545|-40.351084925633|-40.6873152277|-41.005348472808|-41.183720991583|-41.495063543248|-41.495063543248|-41.495063543248|-41.495063543248|-41.495063543248|-41.495063543248|-41.661181926648|-42.027306586681|-42.027306586681|-42.027306586681|-42.193802148551|-42.193802148551|-42.193802148551|-42.193802148551|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|39.411052229769|-41.596864088803|-41.596864088803|-41.596864088803|-41.596864088803||-41.596864088803|-41.596864088803|-41.596864088803|-41.596864088803|-42.088181981808|-42.151151668591|-42.151151668591|-42.531836204576|40.091820413628|40.091820413628|40.091820413628|40.091820413628|40.091820413628|40.091820413628|39.877021664557|39.499468134704|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721
08456|19027|/equities/amana-insurance|TADAWULALL||-8.5345659570001|-8.5822512422273|-8.5822512422273|-8.5822512422273|-8.6213391001427|-8.6213391001427|-8.6213391001427|-8.6475990542001|-8.7551096554405|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|7.9867037372361|7.6730040528785|7.5222261193076|7.278029574584|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.8316819749848|-8.8905334044112|||||-8.8905334044112|-8.9305927542197|-8.9545475936982|-9.1432245813838|-9.1432245813838|-9.1432245813838|-9.1432245813838|-9.2969165999615|-9.3869714569767|-9.3869714569767|-9.3869714569767|-9.4502110686959|-9.4502110686959|-9.5685681995486|-9.6540621132043|-9.6540621132043|-9.6540621132043|-9.6540621132043|-9.713534071905|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.735071511273|8.735071511273|8.735071511273|8.735071511273|8.735071511273|8.6867845342314|8.6867845342314|8.6867845342314|8.6867845342314|8.437538761315|-9.3175153860864|-9.3175153860864|-9.3175153860864|-9.3175153860864|-9.3175153860864|-9.8350168476962|-10.262222891131|||||-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.614692455175|-10.737953746322|-10.737953746322|-10.777170697852|-10.955745423286|-11.053050849668|-11.192278647679|-11.216639766303|-11.216639766303|-11.230710834493|-11.330789612653||-11.353099450935|-11.544554667858|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.733325457108|10.605917532722|10.596824285876|10.596824285876|10.596824285876|10.596824285876|10.596824285876|10.596824285876|10.596824285876|10.556471371531|10.356453802129|10.356453802129|10.356453802129|10.356453802129|10.356453802129|10.28218477706|10.28218477706|10.28218477706|10.28218477706|10.28218477706|10.28218477706|10.052427328736|10.004919622905|9.962132611282|9.9518916459821|-10.583763151238|-10.583763151238|-10.583763151238|-10.583763151238|-10.601402950363|-10.672669993592|-10.682555688694|-10.682555688694|-10.7372843571|-10.818093863626|-10.827882280504|-10.958758184816|-11.014175862632|-11.155750877947|-11.26972307904|-11.305089906206|-11.305089906206|-11.323433296935|-11.333821998219|-11.333821998219|-11.333821998219|-11.333821998219|-11.333821998219|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.393458430865|-11.432726948242|-11.432726948242|-11.432726948242|-11.432726948242|-11.432726948242|-11.583029580094|-11.722255309398|-11.792506253251|-11.839723431956|-11.839723431956|-11.839723431956|-11.839723431956|-11.839723431956|-12.046359260757|-12.139208756209|-12.139208756209|-12.16245451053|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.43395862027|-12.664398452131|-12.949331147239|-13.27481238794|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185||11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.119449282381|10.934709608504|10.934709608504|10.934709608504|10.934709608504|10.934709608504|10.934709608504|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|-11.731812685599|-11.731812685599
08457|11690|/equities/amiantit|TADAWULALL||-22.03397401531|-22.272749304324|-22.469720919429|-22.656356687346|-22.857062307772|-22.998957492441|-23.106676138882|-23.106676138882|-23.535195391977|21.318470962189|21.318470962189|21.318470962189|21.318470962189|21.318470962189|21.318470962189|21.318470962189|20.936414782946|20.936414782946|20.936414782946|20.936414782946|20.462683113355|20.222658877208|20.222658877208|20.222658877208|20.160176229294|19.346861892073|18.819846741721|18.477607003367|-20.728482173485|-20.728482173485|-20.728482173485|-20.728482173485|-20.836092444042|-21.229646406192|-21.229646406192|-21.229646406192|-22.382939455265|-22.88387712107|||||-22.88387712107|-22.933197059741|-23.030218484788|-23.340242150525|-23.734713928677|-23.803016018842|-24.038906335802|22.016186812039|22.016186812039|22.016186812039|22.016186812039|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.567483185835|21.521647611268|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.250472045112|20.631635851516|-23.177742590079|-23.177742590079|-23.177742590079|-23.177742590079|-23.177742590079|-24.324159107351|-25.508673143983|||||-25.508673143983|-25.508673143983|-25.508673143983|-25.508673143983|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-26.07649025567|-26.217211454528|-26.484678923441|-26.631866653046|-26.813184216377|-27.204649133546|-27.255722437813|-27.717429533845|-27.717429533845|-27.717429533845|-28.526588430279||-29.073987632188|-29.690541961891|-30.079064590822|-30.079064590822|-30.155018644434|-30.155018644434|-30.280575042413|-30.628416756177|28.652860634096|28.652860634096|28.652860634096|28.652860634096|28.652860634096|28.652860634096|28.652860634096|28.652860634096|28.394845530466|28.390550103545|28.390550103545|28.309774404527|28.309774404527|28.309774404527|28.133082290227|28.116772322534|28.116772322534|28.116772322534|28.116772322534|28.116772322534|28.116772322534|27.641077506541|-30.270487734651|-30.270487734651|-30.270487734651|-30.270487734651|-30.270487734651|-30.270487734651|-30.270487734651|-30.270487734651|-30.270487734651|-30.535478517567|-30.535478517567|-30.65053263986|-31.500966982634|-31.500966982634|-31.838848413989|-31.838848413989|-31.854275824808|-31.976973350603|-32.379969711391|-32.558299615745|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-32.560396039418|-33.017107791296|-33.885674815036|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|29.913220212223|29.517247914976|29.517247914976|28.974719947915|28.858604176962|28.858604176962|28.620396965935|28.620396965935|28.620396965935|28.620396965935|28.620396965935|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079||29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|28.276524006052|27.140582122982|26.739535374311|26.171706140999|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.019306899993|10.984230573407|10.794129602854|10.794129602854|10.794129602854|10.713477285642|10.643119209513|10.643119209513|10.46513246773|10.315702589334|10.269669647549|10.024077119137|9.8570289150295|9.8570289150295|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-11.162674277835|-11.279685908573|||||-11.279685908573|-11.279685908573|-11.279685908573|-11.375206238712|-11.428006974288|-11.455563058928|-11.542848099686|-11.698720284543|-11.924133746979|-12.147926084595|-12.36658450453|-12.428427498523|-12.474919311409|-12.552132174046|-12.653480685057|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.456357442075|11.269285690711|11.259206202214|11.054673939485|-12.351938605117|-12.351938605117|-12.351938605117|-12.351938605117|-12.351938605117|-12.909931527031|-12.94768707133|||||-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-13.417430208531|-13.51548761267|-13.51548761267|-13.51548761267|-13.51548761267|-13.550541760066|12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.89760811236||12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.89760811236|12.886231659811|12.860532211866|12.860532211866|12.739480521509|12.565424588695|12.565424588695|12.565424588695|12.565424588695|12.565424588695|12.565424588695|12.540471981382|12.503857875771|12.433210866769|12.433210866769|12.433210866769|12.433210866769|12.433210866769|12.433210866769|12.433210866769|12.339123691805|12.335459277243|12.335459277243|12.335459277243|12.335459277243|12.335459277243|12.2827323247|11.965257941463|11.902508853517|11.719970979061|11.719970979061|11.719970979061|11.719970979061|11.608856666713|11.607618743213|11.555559758618|11.555559758618|11.555559758618|11.555559758618|11.500621667917|-12.260503676747|-12.260503676747|-12.260503676747|-12.260503676747|-12.260503676747|-12.260503676747|-12.260503676747|-12.260503676747|-12.260503676747|-12.271670927841|-12.334078592546|-12.424788444728|-12.424788444728|-12.690875814458|-12.808320776125|-12.808320776125|-12.808320776125|-12.89146764135|-12.975145002643|-12.975145002643|-13.189049663853|-13.316851698704|-13.316851698704|-13.558724495379|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.857140674973|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.583650939589||12.583650939589|12.527470232681|12.527470232681|12.43163408354|12.315148820647|11.999054209135|11.59894918484|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.212224961671|11.212224961671|11.212224961671|11.207561270878|11.207561270878|10.912846477479|10.737606533865|10.736229588036|10.688033026064|10.546703834892
08459|11646|/equities/anaam-holding|TADAWULALL||-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.381087666237|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|14.994053298299|14.994053298299|14.994053298299|14.994053298299|14.994053298299|14.994053298299|14.751169661752|14.387967034701|-15.722362606906|-15.722362606906|-15.722362606906|-15.722362606906|-15.722362606906|-15.758284632959|-15.758284632959|-15.758284632959|-15.758284632959|-16.385494033711|-16.385494033711|||||-16.385494033711|-16.450548958135|-16.631720515702|-16.721912247841|-16.959902241168|-17.13989104423|-17.155434334644|-17.226037939796|-17.712264335165|-18.009183552541|-18.203536407459|-18.367262937745|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|15.755887315697|15.317652488226|15.21294612407|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-18.392268653664|-19.418076192839|||||-19.429414920785|-19.429414920785|-19.429414920785|-19.429414920785|-19.889350552005|-20.133723623931|-20.19191411621|-20.728894874024|-20.728894874024|-20.728894874024|-20.728894874024|-20.728894874024|-20.728894874024|-21.128772493388|-21.797525666583|-21.988361224454|-22.422624438914|-23.05958307442|-23.251758556199|-23.657509464503|-24.397232632372|-24.743590465887|-25.322879490702|-25.327612259218||-25.327612259218|-25.327612259218|-26.179568346153|-26.203028178664|24.824237189899|24.671374570672|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.642333192699|24.102592860187|-26.269868208393|-26.269868208393|-26.269868208393|-26.269868208393|-26.269868208393|-26.269868208393|-26.269868208393|-26.269868208393|-26.269868208393|-26.722074748659|-27.25070880566|-27.25070880566|-27.326801343146|-27.326801343146|-27.563112624688|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|24.605844176011|22.839826544343|22.522029408943|21.657810963008|21.491124045227|21.491124045227|21.334581679077|21.066557766424|21.066557766424|21.066557766424|21.066557766424||21.066557766424|21.066557766424|21.066557766424|21.066557766424|21.066557766424|21.066557766424|21.066557766424|21.066557766424|21.066557766424|21.066557766424|20.551731296631|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028|-22.477528926028
08460|11694|/equities/arabian-pipe|TADAWULALL||-6.3802320053155|-6.3895571005599|-6.3895571005599|-6.3895571005599|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|5.9958309816655|5.9359233299159|5.9028683139541|5.9028683139541|5.8681870250412|5.7835413646376|5.781157117384|5.6799547492632|5.6799547492632|5.6799547492632|5.6305052769591|5.4550059120312|5.3033397242377|-6.1997702319312|-6.1997702319312|-6.1997702319312|-6.1997702319312|-6.4497447763205|-6.5290257300533|-6.5290257300533|-6.5290257300533|-6.880319777158|-6.880319777158|||||-6.880319777158|-6.880319777158|-6.880319777158|-6.9231330984468|-6.9314422864874|-6.9314422864874|-6.9314422864874|-6.9314422864874|-7.0238247733601|-7.073694319779|-7.1298999367123|-7.1298999367123|-7.1298999367123|-7.1298999367123|-7.2137775485123|-7.2214369230426|-7.2214369230426|-7.2214369230426|-7.2332631672926|-7.323070085215|-7.4058987180875|-7.4058987180875|-7.4058987180875|-7.4982207395949|-7.5135786112059|-7.6006431376392|-7.7218256565658|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-8.2823423629074|-8.6962998593988|||||-8.6962998593988|-8.6962998593988|-8.7669997176795|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9781887481626|-9.1952097095843|-9.329122189879|-9.5829140126701|-9.7549040516212|-9.8997723998458|-9.8997723998458|-9.8997723998458|-9.9503028593495||-10.068669924254|-10.316299633974|9.446304305455|9.446304305455|9.446304305455|9.446304305455|9.446304305455|9.446304305455|9.4156156729569|9.4156156729569|9.4156156729569|9.4156156729569|9.4156156729569|9.3890169672292|9.3219855644758|9.3219855644758|9.3219855644758|9.3219855644758|9.3219855644758|9.3219855644758|9.3219855644758|9.3219855644758|9.3219855644758|8.9231513314641|8.9231513314641|8.9231513314641|8.9231513314641|8.9231513314641|8.9231513314641|8.9231513314641|8.9231513314641|8.4527620328154|8.4527620328154|8.4527620328154|8.4527620328154|8.4527620328154|8.4502914230786|8.4342133514044|8.4180146844252|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.099816509509|-9.1381294422943|-9.1464210557643|-9.1464210557643|-9.1464210557643|-9.1464210557643|-9.1464210557643|-9.1538009166391|-9.2209855991837|-9.2209855991837|-9.2209855991837|-9.2209855991837|-9.2483057762092|-9.2483057762092|-9.2483057762092|-9.2483057762092|-9.2764509281522|-9.4410566313406|-9.6214285700581|-9.6214285700581|-9.772257209445|-9.772257209445|-9.8752857586023|-9.9503174247871|-10.100908008166|-10.236564228874|-10.254515884035|-10.386684468183|-10.592936675648|9.7181622149242|9.7181622149242|9.7055093596615|9.7055093596615|9.4361213390737|9.3751400693207|9.3751400693207|9.3751400693207|9.3751400693207|9.3701108453633|9.3701108453633|9.3462337385683|-10.08254771907|-10.08254771907|-10.08254771907|-10.08254771907|-10.08254771907|-10.08254771907|-10.08254771907|-10.198941980014|-10.348824750726|-10.409249053337|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509||9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509|9.6470184314509
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.1839194302975|5.1565771373575|5.155641347442|5.101823681233|5.0081375899554|4.8918194310136|-5.3232535188043|-5.3232535188043|-5.3232535188043|-5.3232535188043|-5.3358372653682|-5.3391732310997|-5.3391732310997|-5.3391732310997|-5.5896369192056|-5.7307861936745|||||-5.7307861936745|-5.7419846999046|-5.7538720487882|-5.7921875552544|-5.7921875552544|-5.8418751906696|-5.8631948841218|-5.8907722248638|-5.9875244315028|-6.0572495919201|-6.072468567009|-6.072468567009|-6.1338541508993|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.595676534382|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.4805757812074|5.2806396276213|-5.8694609201747|-5.8694609201747|-5.8694609201747|-5.8694609201747|-5.8694609201747|-6.0060674919903|-6.2285479547034|||||-6.2285479547034|-6.2285479547034|-6.2285479547034|-6.2285479547034|-6.2285479547034|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2429029878355|-6.3393367326234|-6.3842632015518|-6.4264032266727|-6.469880639549|-6.469880639549|-6.4882007031925|-6.6335191438826|-6.6335191438826|-6.6344656624432|-6.6388508388329||-6.6809453245587|-6.7516062520816|-6.7834512947747|6.5290160277482|6.5290160277482|6.5290160277482|6.5290160277482|6.5290160277482|6.5290160277482|6.526684454083|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.5194192517189|6.4432435155343|6.4224925703949|6.3751202454152|-6.7692903067764|-6.7692903067764|-6.7692903067764|-6.7692903067764|-6.7692903067764|-6.7692903067764|-6.7692903067764|-6.7692903067764|-6.8003228269347|-6.8392474212391|-6.9580524539664|-6.9933918687717|-7.0048798690258|-7.0498665052452|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|-7.7786623469444|-7.7786623469444|-7.8895835071253|-7.8895835071253|-8.1728706259912|7.0576773905564|7.0576773905564|7.0576773905564|7.0576773905564|7.0576773905564|6.4618639707354|6.2629240774939|6.2629240774939||6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838
08462|1131253|/equities/arabian-centres-co|TADAWULALL||-22.240628926178|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.333824703583|19.976472083605|19.92829802188|19.92829802188|19.771245496709|19.771245496709|19.771245496709|19.088607171331|18.687340686889|18.672767319026|18.672767319026|18.616305382095|18.616305382095|18.616305382095|18.616305382095|-19.278013058857|-19.278013058857|-19.278013058857|-19.278013058857|-19.278013058857|-19.278013058857|-19.442236710871|-19.717870551814|-19.717870551814|-19.717870551814|-20.010967288271|-20.130576469593|||||-20.130576469593|-20.13834161101|-20.13834161101|-20.13834161101|-20.13834161101|-20.13834161101|-20.13834161101|-20.229269338297|-20.281410350454|-20.333788701839|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.645526719847|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.777617499735|-20.777617499735|-20.820687238272|-20.997662548384|||||-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-21.18600293658|-21.18600293658|-21.335559755142|-21.429510228695|-21.549272216472|-21.549272216472|-21.673635020425|-21.730706230987|-21.789673611179|-21.809350092046||-21.809350092046|-21.811867082224|-21.811867082224|-21.811867082224|-21.917630023543|-21.933092000809|-21.933092000809|-21.933092000809|-21.933092000809|-21.933092000809|-21.933092000809|-21.933092000809|-21.933092000809|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.150097451143|21.091220097997|20.842467313848|20.722799249444|20.722799249444|20.714936840891|20.714936840891|20.714936840891|20.631041010617|20.61671199666|20.560043070195|20.560043070195|20.560043070195|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.401194056263|20.202437886917|20.031527212769|20.031527212769|20.022397885965|20.022397885965|20.022397885965|19.757107189681|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.774141054322|-20.860156197206|-21.009062708368|-21.026736194282|-21.174150924318|-21.38350219686|20.139111254496|20.139111254496|20.139111254496|20.139111254496|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.105441926828|-21.230492352238|-21.331657143423|-21.374882225126|-21.374882225126|-21.374882225126|-21.374882225126|-21.374882225126|-21.483435882867|-21.483435882867|-21.598261901339|-21.608067906124|-21.610075752186|-21.943417328648|-22.389352129623|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352||-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.615379570107|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.275989891113|20.771100442742|20.602018153354|20.602018153354|20.602018153354|20.403353571544|20.295948743434
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||-256.39321098203|-256.77578353743|-258.5286466795|-259.45405729146|-262.62673184972|-263.3720608831|-263.3720608831|-263.3720608831|-263.89116892556|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|250.34947205116|250.34947205116|250.34947205116|250.34947205116|250.34947205116|250.34947205116|250.2216440895|241.80181828901|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-273.28811029928|-277.46064092516|||||-277.46064092516|-277.76735879976|-278.98316647191|-278.98316647191|-282.18131337319|-283.52137159607|-283.52137159607|-284.62375571222|-285.59304223558|-288.24782843612|-290.34202888302|-290.39113201358|-293.88041286971|-293.88041286971|-295.85648595308|-295.85648595308|-295.85648595308|-295.85648595308|-295.85648595308|-295.85648595308|-295.91833773162|-302.03645971644|-302.37626179974|-304.85008058858|-305.55767960363|283.3019201679|283.3019201679|283.3019201679|283.3019201679|283.3019201679|278.47988959628|275.75049910523|275.75049910523|273.32276423748|271.37074462027|271.37074462027|271.37074462027|-300.89219050871|-300.89219050871|-300.89219050871|-300.89219050871|-300.89219050871|-300.89219050871|-312.7357736745|-323.72443172484|||||-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-333.50490752358|310.99036723853|310.99036723853|310.99036723853|310.99036723853|310.99036723853|310.99036723853|310.99036723853||310.99036723853|310.99036723853|310.99036723853|310.99036723853|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|304.0148484278|291.68316831062|285.79241296395|284.89095753287|284.89095753287|284.89095753287|282.20107511519|281.15674266814|279.73628541502|279.73628541502|279.73628541502|276.77364435762|273.53738838401|271.25264630016|268.69184414211|-285.37934545428|-285.37934545428|-285.37934545428|-285.37934545428|-285.37934545428|-285.37934545428|-285.37934545428|-285.37934545428|-285.37934545428|-287.53260266947|-291.10290270566|-294.04927367633|274.10733338896|274.10733338896|274.10733338896|274.10733338896|274.10733338896|274.10733338896|274.10733338896|274.10733338896|274.10733338896|270.8665723757|270.8665723757|270.8665723757|270.02953062632|268.19947508285|264.19942557491|259.92157922494|258.26842271738|258.24247499077|258.24247499077|255.04720969298|248.86092250995|248.86092250995|248.86092250995|247.38992848057|-267.57639306924|-267.57639306924|-267.57639306924|-267.57639306924|-268.47377346778|-272.00418290853|-273.52687125471|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-277.55804766262|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-282.9838055353|-282.9838055353|-284.3577925988|-284.3577925988|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313||-287.22934142313|-287.22934142313|-287.22934142313|-288.92149386099|-294.19053178022|-294.48949671001|-294.7883208616|-294.96480468726|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528
08464|11620|/equities/arabian-shield|TADAWULALL||-15.487189120752|-15.487189120752|-15.487189120752|-15.709655093598|-15.930727799124|-16.05414245679|-16.167935774878|-16.268261457103|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.323773099258|15.198081123911|15.165162678219|15.165162678219|15.08795825161|15.074215234409|15.074215234409|15.074215234409|14.99079493802|14.757549490323|14.350610589309|14.160678968742|13.661865086373|-15.522694715507|-15.522694715507|-15.522694715507|-15.606327410812|-15.694976390791|-15.694976390791|-15.694976390791|-16.416330698852|-16.416330698852|||||-16.416330698852|-16.416330698852|-16.416330698852|-16.416330698852|-16.66028422942|-16.66028422942|-16.709204881613|-16.742449408576|-16.940499868443|-17.112777805384|-17.169751962087|-17.303768974349|-17.303768974349|-17.505298144072|-17.735888064404|-17.799831175285|-17.799831175285|-17.799831175285|-17.799831175285|-18.080924430906|-18.454359813332|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|||||-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.569488014526|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-19.491888286693|-19.642098164142|-20.586775911716|-20.803082930675|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433||19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.899569392433|19.709520207765|19.689900941469|19.689900941469|19.299890909833|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.922234173211|18.449149047438|18.39572165973|18.213024812352|18.154471403373|18.014530092363|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.23805357705|-19.396725302387|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.662611259927|-19.738659574641|-19.738659574641|-19.738659574641|-19.738659574641|-19.738659574641|-19.738659574641|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.938356884493|-19.942618696969|-20.140687881886|-20.542985954747|-20.642206764735|-21.163562669266|-21.198402605574|-21.222404368185|-21.222404368185|-21.222404368185|-21.363782864437||-21.410869578107|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.57627714644|19.464612276669|19.464612276669|19.464612276669|19.464612276669|19.464612276669|19.464612276669|19.22179156687|19.100483957953|19.100483957953|19.026092176114|18.801213825714
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.801707860116|-33.860629923064|-33.860629923064|-33.860629923064|-34.47847735321|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|31.415714648949|30.640237812187|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-34.461740463337|31.541593106945|||||31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-36.314074062543|31.46409585714|||||31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.368231534828|-34.633011628389|-34.633011628389|-34.633011628389|-34.633011628389|-34.633011628389|-34.95742165748|-34.95742165748|-35.408246964257|-35.514719824041|-35.594132586812|-35.743481075869|-36.001090169069|-36.435208367873|-36.435208367873||-36.435208367873|-37.144674989436|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|34.591196798843|33.795773797082|33.409195481458|33.229659569174|32.845264336932|32.845264336932|32.845264336932|32.845264336932|32.845264336932|32.845264336932|32.845264336932|32.780849559956|32.534278348479|32.329752660894|31.427504143343|30.827783144432|30.770576490214|30.770576490214|30.770576490214|30.770576490214|30.708973581317|29.812747300469|29.041941974784|28.429935506345|28.145591576896|28.145591576896|28.145591576896|27.983990068791|27.851654975015|27.796284640716|27.326426997103|26.796029318613|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.012281706623|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.767832489035|-29.767832489035|-29.767832489035|-29.767832489035|-29.767832489035|-30.455924903045|28.19954751318|28.19954751318|28.19954751318|28.19954751318|28.19954751318|28.19954751318|28.19954751318|27.777274590789|27.770439518575|27.770439518575|27.770439518575|27.064376395151|26.932640439056|26.8376619403|26.8376619403|26.8376619403|26.8376619403|26.682916354795|26.682916354795|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|25.946790568293|25.626285502279|25.626285502279|25.268094854183|25.097882196447||25.075424959418|24.633805489271|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|23.982894829166|23.982894829166|23.905240154905|23.905240154905|23.905240154905|23.683600638357
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|-21.644329639172|-21.644329639172|-21.644329639172|-21.762033457994|-21.893925873703|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.849153893958|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.932653675561|-22.198770863863|-22.198770863863|-22.198770863863|-22.282848760419|-22.282848760419|||||-22.282848760419|-22.282848760419|-22.315567712537|-22.315567712537|-22.315567712537|-22.315567712537|-22.315567712537|-22.436186398126|-22.510207799913|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-23.642049768678|21.58450609579|||||21.58450609579|21.210563197559|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|21.22018608279|21.22018608279|21.22018608279|21.22018608279|21.22018608279|21.22018608279|21.22018608279|20.942428209461||20.759364660225|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.628955861806|20.425505767133|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.299658174969|20.100731818386|19.819700842111|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.722900374145|19.647667548624|19.498518782155|19.23279882062|18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.727510608469|18.686122538022|18.544581759165|18.461757196531|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.196412153277||-19.617961014271|-19.617961014271|-19.617961014271|-19.617961014271|-19.617961014271|-19.882178400358|-19.92686494015|-20.072072910184|-20.214780823824|-20.214780823824|-20.226393111118|-20.226393111118|-20.226393111118|-20.647102867639|-20.744310790505|-20.744310790505|-20.744310790505|-20.981456789933|-21.061618312158|-21.264557578432|-21.264557578432|-21.264557578432|-21.264557578432|-21.264557578432|-21.311758654023|-21.311758654023
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.606228889606|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.400294623919|10.384746510977|10.384746510977|10.244718718523|10.236354377528|10.163727100978|10.114230872536|10.114230872536|9.8335898202269|-10.877425789492|-10.877425789492|-10.877425789492|-10.877425789492|-10.877425789492|-10.877425789492|-10.934472574317|-10.934472574317|-10.934472574317|-10.934472574317|-11.322893935495|-11.322893935495|||||-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.545437687032|-11.637153167849|-11.749058797762|-11.826732347194|-12.052708238555|-12.052708238555|-12.052708238555|-12.052708238555|-12.286342455494|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.95825508012|-13.456124925668|||||-13.456124925668|-13.456124925668|-13.513471921345|-13.613858152386|-13.73650887383|-14.077416115812|-14.077416115812|-14.077416115812|-14.077416115812|-14.077416115812|-14.077416115812|-14.087128937036|-14.144587582781|-14.203055972689|-14.203055972689|-14.203055972689|-14.285624462432|-14.285624462432|-14.290693501705|-14.330770046704|-14.465300117591|-14.579222346521|-14.729136627224|-14.754595881598||14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.054285085294|14.016581798282|14.016581798282|14.016581798282|14.016581798282|13.929535310232|13.71503932472|13.566709650843|13.30856661144|13.053962965179|-14.083736004531|-14.083736004531|-14.083736004531|-14.083736004531|-14.083736004531|-14.083736004531|-14.174151383174|-14.372390493566|-14.46710065649|-14.476778282567|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.769675783158|-14.9165652835|-14.9165652835|-14.9165652835|-15.179517066437|-15.216731801049|-15.216731801049|-15.216731801049|-15.216731801049|-15.216731801049|-15.216731801049|-15.28636896877|-15.319550774184|-15.319550774184|-15.319550774184|-15.319550774184|-15.492833850215|-15.706482248649|-15.78022491827|-15.78022491827|-16.008027949757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|14.65655088029|14.65655088029|14.65655088029|14.540611951458|14.35179060577|14.195323240742|13.981470174243|13.714967324391||13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.615908074833|13.562120464617|13.39359510222|13.39359510222|13.39359510222|13.39359510222|13.39359510222|13.39359510222|13.372295268377|13.372295268377|13.372295268377|13.372295268377|13.280328097168|13.204809469451|13.203121020253|13.071245857803|13.02805078993|12.985612164712|12.904013380713
08468|19029|/equities/united-wire-factories|TADAWULALL||-23.857769727301|-24.294744438144|-24.491938531634|-24.570604434151|-24.570604434151|-24.570604434151|-24.570604434151|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.146297358311|22.146297358311|22.146297358311|22.010886932785|21.763762131195|21.659736888122|21.653377835779|21.653377835779|21.579308422439|20.749231453331|-22.616546414995|-22.616546414995|-22.616546414995|-22.616546414995|-22.616546414995|-22.709397824939|-22.709397824939|-22.709397824939|-22.709397824939|-23.693775424622|-23.887044614428|||||-23.887044614428|-23.887044614428|-23.932272056599|-23.978080117989|-24.043184419091|-24.043184419091|-24.219093582824|-24.55010464213|-25.035672002608|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.56016105506|23.358511965508|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|22.810503933049|-25.280094075293|-25.280094075293|-25.280094075293|-25.280094075293|-25.280094075293|-25.92454902341|-27.129126134823|||||-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-28.259028822526|-28.392319121901|-28.392319121901|-28.935910347374|-29.173233168292|-29.178250033106|-29.178250033106|-29.178250033106|-29.178250033106|-29.450833009841|-29.653189157706||-29.653189157706|-29.988152471564|-29.988152471564|-29.988152471564|-30.095169561198|-30.175188401331|-30.471450171339|-30.471450171339|-30.471450171339|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.169091402487|29.051768288564|28.765853865888|28.681505291491|28.646116672654|28.495685615693|28.489425235514|28.489425235514|28.232134169845|28.232134169845|28.232134169845|28.149593903519|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.833226715254|-29.971883887037|-29.971883887037|-30.410427219321|-30.90545683692|-30.90545683692|-30.90545683692|-30.90545683692|-30.90545683692|-31.119952740383|-31.247169563187|-31.846854286076|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.124533912035|28.602203252987|28.602203252987|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.30429627694|27.653907392506|27.653907392506|27.653907392506|27.653907392506||27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.432119049501|27.174577251486|27.024478601591|27.024478601591|26.696642424416|26.666175787111|26.666175787111|26.666175787111|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934
08469|11670|/equities/astra-indust|TADAWULALL||-151.39030320309|-152.57255487599|-154.79728794272|-157.15254317583|-157.88616298373|-159.86240094166|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|146.73396606303|146.73396606303|146.73396606303|146.73396606303|146.73396606303|143.65995873187|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-164.57434246355|149.04837369442|||||149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|148.34742550399|148.34742550399|148.34742550399|144.09714216155|140.83015541415|138.87795452917|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|134.66093329452|133.49852804144|133.49852804144|133.49852804144|133.49852804144|133.49852804144|133.49852804144|133.45326194657|133.45326194657|133.45326194657|133.2258466073|128.37315425035|-153.74295523557|-153.74295523557|-153.74295523557|-153.74295523557|-165.25883508162|-169.81953276142|||||-169.81953276142|-169.81953276142|-174.47725252028|-177.90805937312|-179.80894943367|-179.93235733885|-179.93235733885|-179.93235733885|-179.93235733885|-179.93235733885|-181.29151273191|-185.49056207273|-185.94507473413|-187.08527238212|-187.08527238212|-192.27252554719|-195.53613847963|-197.67349109906|-198.44060690592|-198.44060690592|-198.44060690592|-198.44060690592|-198.72443683319|-198.72443683319||181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|181.57363634842|179.25960170712|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|176.54759855113|172.60844622543|170.57604610578|167.7067202689|165.56302167329|161.66463630332|161.66463630332|161.66463630332|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|155.95813971716||154.78682190796|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-172.97712438592|-178.36346136739|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|158.93525391171|158.15028636268|154.92253819893|154.64726534364
08470|1142328|/equities/ataa-educational-co|TADAWULALL||60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.348803834713|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|||||-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-67.191246538385|-67.50138466118|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.510804374019|-69.840678853808|-69.840678853808|-69.840678853808|-70.528530830606|-71.942808727936|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-76.132747474759|66.130284398299|||||63.416980630271|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-70.433948692719|-71.865502023078|-73.411667558195|-74.576924781325|-74.576924781325|-74.576924781325|-74.576924781325|-76.674362054934|-76.747357246156|-76.747357246156|-77.485954360693||73.498290060512|73.498290060512|73.498290060512|73.498290060512|73.498290060512|73.498290060512|73.498290060512|73.498290060512|73.498290060512|72.675876403905|71.762088538383|71.680094561284|70.466774871289|70.190859611762|70.012065472352|69.896739498495|69.507942058911|69.507942058911|69.507942058911|69.331043510824|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|69.066609660635|-74.313754456457|-74.313754456457|-74.313754456457|-74.313754456457|-74.313754456457|-74.313754456457|-74.313754456457|-74.313754456457|-74.313754456457|-74.815280694892|-75.453435556302|-75.453435556302|-77.126036794329|-77.57337014691|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-78.78781614195|-78.836462125632|-80.679401514102|-81.020989890356|-81.020989890356|-81.020989890356|-81.401099200004|-82.029001654248|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|73.618805146751|73.618805146751|73.618805146751|73.618805146751||73.618805146751|72.582005209986|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|71.076321048912|69.640355873303|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.282404568889|93.282404568889|93.282404568889|93.282404568889|93.282404568889|92.829668737269|92.829668737269|92.829668737269|92.829668737269|92.829668737269|89.366296477689|88.184775983375|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-103.92339590252|-104.33442192166|||||-104.33442192166|-104.33442192166|-104.46046617394|-104.73793753732|-104.73793753732|-104.73793753732|-104.73793753732|-104.73793753732|-107.40326053952|95.52405030009|95.52405030009|95.52405030009|95.52405030009|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|91.400655530241|90.028504449291|89.603895697508|87.90988554945|87.533790125148|87.533790125148|87.533790125148|87.138102816281|87.138102816281|87.138102816281|87.138102816281|85.436780822208|80.740864528473|-93.288149114887|-93.288149114887|-93.288149114887|-93.288149114887|-94.053504780972|-96.556310002224|||||-96.556310002224|-96.556310002224|-96.556310002224|-97.873677695478|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-100.41894919411|-102.16550198678|-103.85055733923|-104.80061723131|-106.55624136812|-108.12128385946|-108.12128385946|-109.61253584143||-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-109.82731530672|-110.90656541313|-110.90656541313|-112.65173629617|-113.09736481388|-113.09736481388|-113.09736481388|-113.09736481388|-113.1415163751|-114.41279758298|-115.52535848363|-115.52535848363|-115.52535848363|-115.52535848363|-115.52535848363|-115.52535848363|-115.52535848363|-116.2846345181|-116.2846345181|-116.2846345181|-116.2846345181|-116.99403479306|-117.08015886571|-117.08015886571|-117.08015886571|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.74091582943|110.03435151499|108.70483204967|108.22720372514|108.22720372514|108.22720372514|108.22720372514|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|103.49369068754|98.548543936811|98.298383084494|97.309799457728|97.309799457728|97.309799457728|97.309799457728|96.812621332735|96.812621332735|96.812621332735|95.82513727251|95.361264059978|91.429178898022|87.621314040473|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.297681970282|86.297681970282||86.297681970282|82.080754777771|-90.596966153674|-90.596966153674|-90.596966153674|-90.596966153674|-90.596966153674|-90.779959765068|-91.521558703454|-91.521558703454|-91.623955132201|-93.876611896836|-94.329573521441|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639
08473|11638|/equities/axa-cooperative|TADAWULALL||-26.341969103924|-26.53749326437|-26.53749326437|-26.80054763919|-27.278386265767|-27.358131205021|-27.358131205021|-27.527923887503|-27.528804056657|-27.564134050316|-27.564134050316|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.400665835979|24.960739643974|24.900822568384|24.798691670594|24.575213238594|24.452459437976|24.019398803325|23.377108806605|-25.445296025905|-25.445296025905|-25.445296025905|-25.450330231623|-25.707032704835|-25.813913117064|-25.813913117064|-25.813913117064|-26.133518556564|-26.133518556564|||||-26.133518556564|-26.133518556564|-26.151687679256|-26.472987132564|-26.734768844619|-26.734768844619|-26.734768844619|-26.977521553056|-27.092001196799|-27.092001196799|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-28.333640173803|-28.675652320809|||||-28.675652320809|-28.675652320809|-28.675652320809|-28.675652320809|-28.675652320809|-28.903304600048|-28.903304600048|-28.903304600048|-28.903304600048|-28.903304600048|-28.976994416744|-28.976994416744|-28.976994416744|-29.308326730059|-29.308326730059|-29.878695709756|-30.034663234873|-30.041291593096|-30.256991146429|-30.677212342536|-31.162608428398|-31.162608428398|-31.358453427862|-31.634393757262||-31.804881274345|-32.405423892475|30.649722888551|30.649722888551|30.649722888551|30.649722888551|30.649722888551|30.649722888551|30.649722888551|30.649722888551|30.649722888551|30.524691081137|30.439175449892|30.439175449892|30.439175449892|30.439175449892|30.439175449892|30.439175449892|30.439175449892|30.376859703643|30.143734127264|29.856926129903|29.477878013312|29.477878013312|29.477878013312|29.477878013312|29.477878013312|29.477878013312|29.477878013312|29.477878013312|29.477878013312|29.477878013312|29.464828907935|29.464828907935|29.464828907935|29.464828907935|29.464828907935|29.464828907935|28.708142849569|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|28.70128622406|27.726429731242|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.291462254821|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-32.525219440372|-32.844687673683|-33.713542325889|-33.892825505904|-34.271401486022|31.594332116633|31.594332116633|31.594332116633||31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|30.690924743579|30.455154258732|30.455154258732|29.521484718798|29.521484718798
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||-13.575629672636|-13.713477780675|-13.843308212862|-13.905342952527|-14.02427010196|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.767161626208|12.490179506262|12.256865465332|12.254295256059|11.93977239653|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-14.138822757271|-14.295352863878|||||-14.295352863878|-14.295352863878|-14.364836877816|-14.69981833987|-14.864242623168|-15.006965940771|-15.006965940771|-15.066253666006|-15.066253666006|-15.169170860805|-15.416856240738|-15.644284724647|-15.803650007705|-15.882944330088|-16.069938006789|-16.153264538878|-16.288072233326|-16.305843913011|-16.305843913011|-16.305843913011|-16.305843913011|-16.305843913011|-16.305843913011|-16.470937238194|-16.619930198963|-16.881033609504|-16.901152455506|-16.901152455506|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-17.581463189067|16.679656328107|||||16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107||16.679656328107|16.679656328107|16.587395788724|16.492660550602|-17.609059758236|-17.609059758236|-17.783399841576|16.550735836613|16.550735836613|16.550735836613|16.550735836613|15.988594988306|15.960365046346|15.960365046346|15.900405818978|15.894455096963|15.894455096963|15.894455096963|15.894455096963|15.632726190094|15.369696402554|15.303946053545|15.303946053545|15.173173158122|15.173173158122|15.173173158122|15.173173158122|15.173173158122|15.085746889592|15.078171066133|15.078171066133|15.078171066133|14.943174796448|14.943174796448|14.79908323856|14.444536904182|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|14.11132729203|13.974808456175|13.942009556815|13.845565809723|13.486184082557|-14.545610426368|-14.545610426368|-14.545610426368|-14.545610426368|-14.545610426368|-14.576234127086|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.787106799236|-14.787106799236|-14.787106799236|-14.787106799236|-14.787106799236|-14.787106799236|-15.016551758467|-15.016551758467|-15.133946288094|-15.429940555344|-15.511045135668|-15.554494131065|-15.710549235848|-15.737900582235|-15.737900582235|-15.737900582235|-15.853222837361|-16.006077860501|-16.006077860501|-16.062308363016|-16.247009705499|-16.310010326124|-16.320985548387|-16.320985548387|-16.320985548387|-16.320985548387|-16.320985548387|-16.438872912074|-16.517636354924|-16.83292951425|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925||15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925
08475|997125|/equities/baazeem-trading-co|TADAWULALL||5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.498253564931|5.498253564931|5.498253564931|5.498253564931|5.4701279682596|5.4701279682596|5.4640311182295|5.3467012710874|5.3157790576424|5.2597547278366|5.1397272994741|5.063030367717|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.7412534898409|-5.7688451926545|||||-5.7688451926545|-5.7688451926545|-5.7688451926545|-5.8206862212639|-5.8206862212639|-5.8206862212639|-5.8674293360689|-5.9554769553055|-6.0249741648424|-6.0627492108598|-6.1097215456713|-6.132468519713|-6.2610759581741|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3354957482347|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3931615005783|-6.5788042703107|||||-6.5788042703107|-6.5788042703107|-6.5788042703107|-6.5881157626526|-6.629649184591|-6.629649184591|-6.6573879966542|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.7327723285235|-6.7327723285235|-6.7327723285235|-6.7327723285235|-6.7327723285235|-6.7327723285235|-6.8158582869147|-6.8271707241151|-6.8271707241151|-6.9224119125045||6.5522557230463|6.5522557230463|6.5522557230463|6.5522557230463|6.5522557230463|6.5522557230463|6.5522557230463|6.5522557230463|6.5522557230463|6.5522557230463|6.4797286956034|6.4708096681394|6.4585918774769|6.4585918774769|6.455208350297|6.455208350297|6.455208350297|6.416553589881|6.416553589881|6.4095041190921|6.4061579242245|6.4061579242245|6.4061579242245|6.3675334725321|6.3675334725321|6.3675334725321|6.3675334725321|6.3675334725321|6.3675334725321|6.3675334725321|6.338926186555|6.3271400027732|6.3118222878222|6.2714691345167|6.2099656467384|-6.6270124243558|-6.6270124243558|-6.6270124243558|-6.6270124243558|-6.6270124243558|-6.6605695405338|-6.6728551033176|-6.6887278957541|-6.7013642173536|-6.8226269463177|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.3471697945822|6.2544684875439|6.2544684875439|6.1849338333629|6.1849338333629|6.1849338333629|6.1849338333629|6.1849338333629|6.1849338333629|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.0820715361596|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.6329002113199|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232||-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7638278086741|-6.8270307469985|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775
08476|11723|/equities/nat-shipping-co|TADAWULALL||-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-23.007482748354|-23.27775905433|-23.625843660728|-23.788715301505|-24.083015797924|-24.441129444253|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|||||23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|||||23.235504987603|22.897227899637|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.193772582133|-25.193772582133|-25.541969065224|-25.822589365724|-25.822589365724|-25.822589365724|-25.822589365724||24.233770310811|24.233770310811|24.233770310811|24.233770310811|24.006411380163|23.63156861132|23.423964911762|23.342183993992|23.184648856782|22.982942220527|22.833509058813|22.833509058813|22.635184592643|22.635184592643|22.635184592643|22.556872070541|22.378746020253|22.182896528047|22.182896528047|22.047528584555|22.047528584555|21.983919072764|21.955466403583|21.786074468404|21.500082886782|21.357869374053|21.15985365631|21.050949846394|20.8232770349|20.610308265842|-21.685804523835|-21.685804523835|-21.685804523835|-21.715698263622|-21.715698263622|-21.715698263622|-21.746331344685|-21.789258147435|-21.792946026917|-21.792946026917|-21.792946026917|-21.854659083688|-21.854659083688|-21.854659083688|-21.854659083688|-21.854659083688|-22.091844032433|-22.435383000006|-22.697092018778|-22.807879512238|-22.850762422703|-22.850762422703|-22.850762422703|-22.850762422703|-22.850762422703|-22.850762422703|-22.850762422703|-22.850762422703|-22.971959281654|-23.131065342924|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|22.024883872129|21.998760256345|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.827300253219|21.814777893828|21.614197990416|-23.104022644656|-23.104022644656|-23.104022644656|-23.104022644656||-23.104022644656|-23.104022644656|-23.104022644656|-23.384468977867|-23.593855055635|-23.728727508988|-23.812010136904|-23.812010136904|-23.960011737944|-23.973345510829|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.494672101871|22.486756929812|22.486756929812|22.001952597415|22.001952597415
08477|11730|/equities/mubarrad|TADAWULALL||-2.4815851591978|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2567144788958|2.2541271754611|2.2340301880691|2.1917002211515|2.1896667624517|2.1759467597121|2.1759467597121|2.1632742479238|2.1477460408398|2.1477460408398|2.092495589807|2.0544395638333|1.9904884445254|-2.2710995200479|-2.2710995200479|-2.2710995200479|-2.2812879020077|-2.2812879020077|-2.2812879020077|-2.2812879020077|2.1327779396138|2.1327779396138|||||2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1319753311035|-2.4515014632907|-2.4515014632907|-2.4515014632907|-2.4733349597417|-2.5025857299393|-2.5025857299393|-2.5025857299393|-2.5200952655547|-2.5645502812855|-2.6139448624179|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.7058626166806|-2.7365140376075|-2.8674852668878|-2.8674852668878|||||-2.8674852668878|-2.8674852668878|-2.876094771716|-2.8789942278828|-2.9255492570628|-2.9956101711844|-3.0095668033598|-3.054518708017|-3.1261318617689|-3.1267306175007|-3.1267306175007|-3.1267306175007|-3.1267306175007|-3.1267306175007|-3.2641451586367|-3.3662723820609|-3.3663819981431|-3.3663819981431|-3.3663819981431|-3.5482022047942|-3.6680024598379|-3.7600030455495|-3.7600030455495|-3.7994478183218||-3.8532754532969|-3.8919726336969|-3.9299696247857|-3.9416329243759|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.7087994814132|3.6519993941226|3.6361104161914|3.6129004460105|3.5332226335482|3.4874696797217|3.4594107012048|3.4254563362615|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7010477580529|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7845593405807|-3.8589548350532|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5012125279966|3.4840279128894|3.4840279128894|3.3083643148061|3.3052901912612|3.3052901912612||3.3052901912612|3.3052901912612|3.2058781306923|3.1883168987696|3.1883168987696|3.1883168987696|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646
08478|103949|/equities/bawan|TADAWULALL||-57.421316621663|-57.421316621663|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.116157561847|51.645731641527|50.700815096691|49.850905408677|49.398228528562|48.639698110756|48.268533370291|48.268533370291|48.268533370291|48.268533370291|48.090037501956|46.944485307959|46.1160963125|45.699162591881|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-53.215754506541|-53.236743741311|||||-53.236743741311|-53.236743741311|-53.236743741311|-53.279549912401|-53.279549912401|-53.279549912401|-53.279549912401|-53.279549912401|-54.282833447929|-55.125371896421|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|49.544255916071|49.388060560703|48.392290317217|47.046990300991|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|||||46.128813214223|44.573683892268|-50.687511756251|-50.687511756251|-50.687511756251|-50.687511756251|-50.687511756251|-51.197190126223|-51.197190126223|-51.197190126223|-51.197190126223|-51.197190126223|-51.197190126223|-53.538543736982|-55.662270267857|-56.277521672131|-57.61947013524|-58.203801791659|-58.203801791659|-58.203801791659|-58.203801791659|-58.203801791659|-58.203801791659|-59.137556571421||-59.541728464163|-59.580423370851|-59.580423370851|-59.580423370851|-60.350649772866|-60.350649772866|-60.350649772866|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.91498088569|55.41664547093|54.63322499468|54.63322499468|54.63322499468|54.63322499468|54.63322499468|54.63322499468|54.059138120038|52.854597105828|51.888442373107|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.750765006555|51.678627191663|50.798475250801|49.9983079535|48.553674656178|48.092971331572|46.981079426844|46.223700378876|46.223700378876|46.223700378876|46.223700378876|46.223700378876|46.223700378876|46.223700378876|46.223700378876|46.223700378876|46.223700378876|44.970778834534|44.716195891344|44.716195891344|44.716195891344|44.716195891344|44.716195891344|43.67077363646|42.673081860674|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.366869452197|40.329854650187|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.273086027342|39.156206400349|-42.007621511029|-42.007621511029|-42.007621511029||-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055
08479|11668|/equities/bci|TADAWULALL||26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|25.779691884747|25.711880045722|25.69320014405|25.528657402027|25.528657402027|25.528657402027|25.468507728564|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-27.632057678536|-27.7253882487|||||-27.7253882487|-27.7253882487|-27.827331835275|-27.827331835275|-28.308146377675|-28.461829181371|-28.807587301133|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.011463966133|26.803986123273|26.803986123273|26.803986123273|26.803986123273|26.257207608961|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.965901681527|-29.783673726647|||||-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.895748415621|-30.109164969823|-30.39907240062|-30.957302879284|-31.000038080186|-31.000038080186|-31.000038080186|-31.183375178411|-31.578750304198|-31.74027906945|-32.330865611529||-32.703739631944|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|31.375943950805|30.559384138488|30.510191750565|30.510191750565|30.510191750565|30.510191750565|30.510191750565|30.510191750565|30.510191750565|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.942157519756|29.866287086737|-31.244808028794|-31.244808028794|-31.244808028794|-31.244808028794|-31.244808028794|-31.244808028794|-31.244808028794|-31.347008836111|-31.365591274689|-31.365591274689|-31.365591274689|-31.365591274689|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.586785553618|-31.691837745106|-31.691837745106|-31.691837745106|-31.691837745106|-31.691837745106|-31.691837745106|-31.718708520902|-31.898564556984|-31.931737400589|-32.026931208039|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.634322232786|-33.177024173276|-34.155026435341|31.571570032068|31.571570032068|31.225704002317|31.225704002317|30.63186949188|30.63186949188|30.63186949188||30.63186949188|30.63186949188|30.63186949188|30.63186949188|30.63186949188|30.63186949188|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|29.95443177117|29.629924296153|29.419361854938|29.348593813582|29.348593813582|29.119560226006|29.119560226006|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||-6.1556669096165|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8902691401964|5.7125215042438|5.6811348584853|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.2166971177971|-6.3985522556212|||||-6.4145022551115|-6.4277804869078|-6.5121242540561|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.4080325331179|-6.4080325331179|||||-6.4080325331179|-6.4080325331179|-6.4080325331179|-6.4080325331179|-6.4080325331179|-6.439480724808|-6.5266452794565|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.725446370139|6.4669811430733|6.4669811430733|6.4669811430733|6.4669811430733|6.4669811430733|6.4669811430733|6.4669811430733|6.4669811430733|6.4669811430733|6.4669811430733||6.4669811430733|6.4669811430733|6.4532496796093|6.4532496796093|6.4532496796093|6.4532496796093|6.4532496796093|6.4532496796093|6.4463884417703|6.3998761513156|6.378751474213|6.3741682697131|6.3657978386666|6.3657978386666|6.3657978386666|6.3657978386666|6.3657978386666|6.3657978386666|-6.634819498692|-6.634819498692|-6.634819498692|-6.634819498692|-6.6614662442318|-6.6727863359015|-6.6727863359015|-6.6727863359015|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.6833374751348|-6.7003749490599|-6.7559721603239|-6.7908917550497|-6.7908917550497|-6.8698798952558|-6.9292963122707|-6.9292963122707|-6.9592183271361|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9710388273229|-6.9967098600588|-7.0302330528058|-7.0380367211012|-7.1217078027359|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.2526989181349|-7.2841101707694|-7.3245666095148|-7.386185362221|-7.430761472253|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.5528598985645|-7.6165109962857|-7.6845198612935|-7.6845198612935|-7.7489108754006|-7.8088966787389|-7.8088966787389|-7.8088966787389|-7.8283013393817|-7.8283013393817|-7.8283013393817|-7.8283013393817|-7.9171078999753|-7.9171078999753|-7.9171078999753|-8.0440086082082|-8.1238983952846|-8.1815539823468|7.2174988512211|7.2174988512211|7.2174988512211|7.2174988512211|7.1288877597575|6.8998754676983|6.7501697801959|6.7501697801959||6.7501697801959|6.7501697801959|6.7501697801959|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2597539538431|6.8610728739072|6.8610728739072|6.8610728739072|6.8610728739072|6.8610728739072|6.8610728739072|6.8129791767274|6.8129791767274|6.8129791767274|6.8129791767274|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|-12.948489802233|-12.948489802233|-12.948489802233|-12.948489802233|-12.948489802233|-12.948489802233|-13.087211230455|-13.157806308423|-13.157806308423|-13.157806308423|-13.350290157193|-13.350290157193|||||-13.350290157193|-13.350290157193|-13.373655374176|-13.377357971969|-13.377357971969|-13.377357971969|-13.377357971969|-13.377357971969|-13.508175651566|-13.721306368528|-13.807662029838|-13.807662029838|-13.946291150622|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|13.090621942216|13.090621942216|13.090621942216|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.929469296049|-14.407095037649|||||-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.516216422397|-14.680240579533|-14.798882663019|-14.798882663019|-14.798882663019|-14.798882663019|-14.798882663019|-14.896536283766|-15.064484045544|-15.174982571645|-15.258892160116||-15.258892160116|-15.258892160116|-15.296102353892|-15.296102353892|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.372459763057|14.362769811742|14.362769811742|14.362769811742|14.269744097516|14.168049692363|14.142662958872|14.142662958872|14.142662958872|14.142662958872|14.052959023329|13.649954701367|13.603376538543|13.603376538543|13.603376538543|13.603376538543|13.559862568409|13.526513897082|13.365571378228|13.332857315802|13.241508582193|12.991676227869|-13.550859794417|-13.550859794417|-13.550859794417|-13.550859794417|-13.550859794417|-13.550859794417|-13.550859794417|-13.646510823346|-13.711678804928|12.946088056075|12.946088056075|12.946088056075|12.946088056075|12.946088056075|12.946088056075|12.946088056075|12.946088056075|12.946088056075|12.946088056075|12.946088056075|-13.555407872399|-13.555407872399|-13.555407872399|-13.555407872399|-13.575782932599|-13.575782932599|-13.575782932599|-13.575782932599|-13.575782932599|-13.575782932599|-13.575782932599|-13.575782932599|-13.653115610011|-13.653115610011|-13.653115610011|-13.653115610011|-13.787016818597|-13.787016818597|-13.787016818597|-13.787016818597|-13.787016818597|-13.787016818597|-13.787016818597|-13.787016818597|-13.787016818597|-13.787016818597|-14.20001877422|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433||13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.403837981433|13.290664684884|13.290664684884|13.284627186051|13.142363321771|12.920403546746|12.841192312873|12.841192312873
08482|1141640|/equities/bonyan-reit|TADAWULALL||-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.2854853298641|-9.3799837591888|-9.406648530192|-9.4301650144732|-9.4624053745442|-9.4855620160727|||||-9.4855620160727|-9.5150149151902|-9.5150149151902|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5377974208816|-9.583108444636|-9.6267866245297|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6621182537629|-9.6779089610393|-9.6895967692406|-9.6895967692406|-9.6895967692406|-9.6895967692406|-9.7051077121133|-9.710316092883|||||-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.7174099131333|-9.7174099131333||-9.7174099131333|-9.7174099131333|-9.7174099131333|-9.7174099131333|-9.7174099131333|-9.7174099131333|-9.7174099131333|-9.7482331774751|-9.7808149150256|-9.8075723969543|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5555477280306|9.5328306245459|9.5175891504964|9.4695436806901|9.4535729320235|9.4535729320235|9.3789692886877|9.3549666943603|9.2750873518119|9.2750873518119|9.2750873518119|9.2750873518119|9.2750873518119|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1890369453447|9.1769591013611|9.1769591013611|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6956870913551|-9.7146516243668|-9.8373914206526|-9.9087680671504|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133||-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.5390576893547|9.5278414680405|9.4781573562538|9.4723970921741|9.4537742967855|9.4508609634252
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||-18.038383260678|-18.038383260678|-18.038383260678|-18.038383260678|-18.360835183527|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.048024454537|16.947250568009|16.819914971887|16.819914971887|16.819914971887|16.819914971887|-17.846421152314|-17.846421152314|-17.846421152314|-17.846421152314|-17.846421152314|-17.846421152314|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|||||-17.88608573688|-17.88608573688|-17.942789193502|-17.942789193502|-17.942789193502|-17.942789193502|-17.942789193502|-17.963098336713|-18.152331565769|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.200916193976|17.200916193976|17.200916193976|17.144351322401|16.825945782384|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.595215864947|17.617017085697|||||17.617017085697|17.306685773692|17.03076314061|16.882981172057|16.882981172057|16.882981172057|16.723312341341|16.563680714113|16.434089415319|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.3846980968|16.275219908344||16.094688511543|16.081235322526|16.081235322526|16.081235322526|16.081235322526|16.081235322526|16.081235322526|16.081235322526|16.081235322526|15.915816423155|15.685351712678|15.523723345304|15.518582694293|15.451758879821|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.444088798364|15.268987608839|-16.12711552917|-16.12711552917|-16.12711552917|-16.12711552917|-16.12711552917|-16.12711552917|-16.12711552917|-16.12711552917|-16.211240231318|15.466878655619|15.466878655619|15.466878655619|15.466878655619|15.466878655619|15.466878655619|15.466878655619|15.466878655619|15.284192654168|15.284192654168|15.262931888141|15.262931888141|15.262931888141|15.262931888141|15.262931888141|15.262931888141|15.262931888141|15.172205731646|15.013809413132|14.910135236512|-15.696974540646|-15.696974540646|-15.696974540646|-15.696974540646|-15.716927105624|-15.716927105624|-15.720742404613|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.864904645299|14.796917865911|-15.591361467853|-15.591361467853|-15.591361467853|-15.591361467853|-15.641015607229|-15.641015607229|-15.641015607229|-15.641015607229|-15.641015607229|-15.641015607229|-15.641015607229|-15.664389092499|-15.664389092499|-15.664389092499|-15.664389092499|-15.664389092499|-15.664389092499|-15.664389092499|-15.664389092499|-15.774018843447|-15.774018843447|-15.994544540814|-16.070822807342|-16.227897639838|-16.264479367564|-16.356018349672|-16.528710362144|-16.541126194737|-16.545546098044|-16.671730573169|-16.671730573169|-16.671730573169|-16.671730573169||-16.671730573169|-16.671730573169|-16.671730573169|-16.671730573169|-16.803960108453|-16.803960108453|-16.864369100657|-16.938187063101|-17.134047230485|-17.233468341134|-17.233468341134|-17.233468341134|-17.233468341134|-17.39060629713|-17.39060629713|-17.39060629713|-17.39060629713|-17.449578785349|-17.449578785349|-17.449578785349|-17.449578785349|-17.449578785349|-17.449578785349|-17.449578785349|-17.449578785349|-17.449578785349
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.004992793299|68.004992793299|68.004992793299|68.004992793299|68.004992793299|68.004992793299|67.246288680119|67.246288680119|65.601755429782|-71.38225463448|-71.38225463448|-71.55250743824|-71.980560768509|-73.274088971278|-73.274088971278|-73.274088971278|-74.484240909775|-74.484240909775|||||-74.484240909775|-74.484240909775|-74.484240909775|-74.535579238657|-74.535579238657|-74.535579238657|-74.535579238657|-74.728420189491|-75.798246096097|-75.964716273903|-76.499681612252|-76.77187108596|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-77.635999512871|-78.901112265278|-80.173455444629|-80.438832996871|-80.438832996871|-80.662839253347|-80.662839253347|-80.662839253347|-80.662839253347|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-83.480051370975|74.951172927137|||||74.951172927137|74.329080267213|73.910086388347|72.455656205016|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-81.085681490282|-81.120806384793|-81.120806384793|-81.120806384793|-81.120806384793|-82.489786228329|-83.39421048075|-83.611259468432|-83.611259468432|-83.611259468432|-83.611259468432||-83.611259468432|-83.856954795382|-85.2817618857|-85.2817618857|-85.2817618857|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|80.771540858689|78.596157950762|78.595731225945|76.107928458392|76.107928458392|76.107928458392|76.107928458392|76.107928458392|76.107928458392|76.107928458392|76.107928458392|76.107928458392|76.107928458392|76.107928458392|74.103254520826|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|73.965245272482|72.672493645178|72.236102524319|71.535565001913|-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-79.841548971648|-80.257278500128|-81.313638539367|-81.315157408243|-82.700176339156|-83.350193558806|-84.616879951814|-85.679866697898|-87.469536388439|-87.469536388439|-87.469536388439|-87.469536388439|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.490947017216|-88.490947017216|-88.490947017216|-88.490947017216|-88.490947017216|-88.93994274089|-91.63327132275|-92.212061458781|-92.212061458781|-92.402293900599|-92.937968396457|-92.937968396457||-92.937968396457|-92.937968396457|-92.937968396457|-92.937968396457|-93.836632992727|-93.853887085701|-93.853887085701|-93.853887085701|-94.029888536084|-94.029888536084|-94.029888536084|-95.894317628662|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|87.469067689203|87.469067689203|87.469067689203|87.469067689203
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||-169.57523630428|-169.57523630428|-169.57523630428|-170.28915127966|-171.33794857896|-172.25734189014|-172.25734189014|-172.86926876682|-173.51585469398|-176.0637920411|-176.0637920411|-176.0637920411|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|164.53046265881|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|||||-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-181.39172332863|-182.53525255102|-183.7280555078|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|165.35525458843|164.91883510462|164.91883510462|163.6875954084|160.95287751405|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-177.62326684661|-177.62326684661|||||-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-179.52624881056|-179.52624881056|-180.14028154244|-182.18920035749|-183.63243924676|-184.76937253275|-185.36596931129|-188.58442119657||-190.77458450014|-190.77458450014|-191.53842874825|-191.70936358041|-194.14373188622|-194.68193584689|-197.59103304819|-200.22336649316|-201.15930085069|-201.77699263765|-202.38555466548|-204.98394708518|-205.23573361949|-205.23573361949|-206.40636933198|-207.68486312088|-210.82761789093|200.27081747814|200.27081747814|200.27081747814|200.27081747814|200.27081747814|197.88979414618|196.74029927692|196.74029927692|196.74029927692|196.74029927692|196.61822937477|196.61822937477|196.61822937477|196.61822937477|196.61822937477|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|195.13621237153|194.295791863|193.81755346567|192.5528400663|190.39204536582|187.58004565928|185.84449212523|184.63833000893|180.64258991606|-196.13091723009|-196.13091723009|-196.13091723009|-196.13091723009|-196.13091723009|-196.13091723009|-196.13091723009|-197.17879556598|-198.30977030796|-200.33307998492|-200.77008785488|-201.94453816151|-205.11047562027|-205.11047562027|-205.11047562027|-206.22817802459|-206.22817802459|-206.22817802459|-206.22817802459|-208.6535233395|-212.2928111704|-216.29852375668|-216.29852375668|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-220.2059603565|-220.2059603565|-220.67329267585|-221.85980070356|-221.85980070356|-221.85980070356|-224.13310663704|-226.77012255461|-227.62235686813|-232.02139679569|-232.02139679569|-232.02139679569|-232.02139679569|-232.02139679569||-232.02139679569|-232.02139679569|-233.71265598555|-234.34739384408|-236.59710952701|-237.23691529455|-237.23691529455|-237.23691529455|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.05723043857|217.05723043857|217.05723043857|217.05723043857|216.18581397201|214.90594462584|214.90594462584|214.50487748133
08486|11640|/equities/buruj|TADAWULALL||-18.950388543655|-19.180986317054|-19.430540411622|-19.628935117358|17.696275385818|17.696275385818|17.696275385818|17.536417599741|17.497610000675|17.497610000675|17.497610000675|17.398162342156|17.398162342156|17.398162342156|17.212052823394|17.212052823394|17.031423334832|17.031423334832|16.92046997785|16.712743576362|16.286381942248|16.191087877573|16.191087877573|16.035098035933|15.532330574594|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.06591463065|-17.06591463065|-17.06591463065|-17.06591463065|-17.845460467602|-18.313844527431|||||-18.40649312252|-18.534807773213|-18.534807773213|-18.654229689285|-18.804358023975|-18.804358023975|-18.98291074417|-18.98291074417|-19.398790165031|-19.444802032385|-19.444802032385|-19.674224255785|-19.935805186414|-20.118400937715|-20.118400937715|-20.231535257993|-20.231535257993|-20.231535257993|-20.231535257993|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.78786269478|17.78786269478|17.594292972397|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.534490680276|-19.859694356415|||||-19.859694356415|-19.859694356415|-19.859694356415|-20.029659980639|-20.308512416265|-20.364212701819|-20.364212701819|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-21.285880399867|-21.528756805178|-21.769728868003|-21.871922299592|-22.332135409479|-22.343483309354|-22.481648608938|-22.775165210052||21.269231391121|21.269231391121|21.269231391121|21.269231391121|21.269231391121|21.269231391121|21.269231391121|21.269231391121|21.248873537604|21.248873537604|21.248873537604|21.248873537604|21.248873537604|21.140708650856|21.140708650856|21.028565421931|20.846183581741|20.811314789886|20.61032919451|20.61032919451|20.61032919451|20.61032919451|20.61032919451|20.540364631507|20.300620064864|20.300620064864|20.300620064864|20.300620064864|19.026244889508|18.755356795359|18.755356795359|18.755356795359|18.755356795359|18.755356795359|18.755356795359|18.755356795359|18.755356795359|18.755356795359|18.755356795359|17.707064000289|-18.988668368131|-18.988668368131|-18.988668368131|-18.988668368131|-18.988668368131|-18.988668368131|-19.036297398442|-19.145886400931|-19.203206781539|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.235028091998|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.642913862573|-19.759904592685|-19.826561629167|-20.063956670619|-20.114395914979|-20.120240765967|-20.120240765967|-20.233601444471|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.7540327997|-21.220036503451|-21.284483800085|-22.008315600457|-22.290350107685|-22.570389593459|-22.61598898395|-22.739988289764|-22.838874881455||-22.996527955476|-23.109475239056|-23.291638595017|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.030835235287|20.860927250837|20.463252971409|18.214726286727|-20.591988880221
08487|40966|/equities/national-medical-care-co|TADAWULALL||161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|156.7581719136|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-174.41912496756|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|||||151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|149.37657815022|147.48508920717|146.8389893643|139.40999021707|-154.36173589512|-154.36173589512|-156.55794162248|-156.55794162248|-156.55794162248|-158.5532711821|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-160.6457535612|-162.828615068|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-167.50735007393|||||-167.50735007393|-167.50735007393|-167.50735007393|-170.16372247391|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|-172.78555982127|-172.78555982127|-172.78555982127|-174.76172889619|160.91451075166|160.91451075166|160.91451075166|160.91451075166|160.91451075166||160.91451075166|160.91451075166|160.91451075166|160.91451075166|160.91451075166|156.0161230574|155.09918654397|155.09918654397|155.09918654397|-167.57248394718|-167.57248394718|-167.57248394718|-167.57248394718|-167.57248394718|-169.55862573624|-169.55862573624|-169.64360779646|-169.64360779646|-169.64360779646|-169.64360779646|-169.64360779646|-169.64360779646|-169.64360779646|-171.90199196047|-171.90199196047|-173.92443330759|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|158.44314470554|157.91746862759|157.91746862759|155.79718736399|-171.96536458222|-171.96536458222|-171.96536458222|-171.96536458222|-171.96536458222|-171.96536458222|-171.96536458222|-173.69485106168|-176.60539261166|-178.63208580693|-178.63208580693|-178.63208580693|-182.90400775555|-182.90400775555|-182.90400775555|-182.90400775555|-187.03778080017|-192.84197832777|-195.37997931058|-197.75553511045|-200.68392857866|-203.29325855393|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-208.30591823676|-208.93504457255|-208.93504457255|-208.93504457255|-208.93504457255|-208.93504457255|-208.93504457255|-210.18337980664|-213.90376330918|-215.75402629015|-215.75402629015|-217.51558629272|-219.67286789414|198.45203387873|198.45203387873|198.45203387873|198.45203387873|198.45203387873|198.45203387873||196.94670176657|196.11855734887|189.86506270372|-208.95515636358|-208.95515636358|-208.95515636358|-208.95515636358|-208.95515636358|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-213.94971628855|-213.94971628855|-214.04529354239|-214.04529354239|-214.04529354239|-215.38365949155|-216.11518280772|-216.30022572622|-216.30022572622|-216.5502266316
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||-119.81084140861|-119.86165229692|-119.86165229692|-119.86165229692|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|112.94799950271|112.35062249096|112.35062249096|111.03957656127|109.62175224337|108.54639612871|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-123.45293685555|-125.33494416039|||||-125.33494416039|-125.33494416039|-125.33494416039|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-128.58405952055|||||-128.58405952055|-128.58405952055|-128.58405952055|-128.58405952055|-128.58405952055|-129.71489069882|-129.71489069882|-130.89595648811|-130.89595648811|-130.89595648811|-130.89595648811|-130.89595648811|-130.89595648811|-132.54192129827|-132.54192129827|-136.39102688605|128.76219727198|128.76219727198|128.76219727198|128.76219727198|128.76219727198|128.76219727198|128.35273079895|128.35273079895||128.35273079895|128.35273079895|128.35273079895|128.35273079895|128.35273079895|128.35273079895|128.35273079895|128.35273079895|128.35273079895|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|128.2270173073|121.78557003871|117.71730453588|-126.58884056153|-126.58884056153|-126.58884056153|-126.58884056153|-126.58884056153|-126.58884056153|-127.87883730244|-127.87883730244|-127.87883730244|-127.87883730244|-127.87883730244|-129.02092923402|-130.23436640898|122.41503583002|122.41503583002|122.41503583002|122.41503583002|122.41503583002|122.41503583002|122.41503583002|122.41503583002|121.71671190315|119.47412840584|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|116.88415593999|116.298932674|116.298932674|116.298932674|116.298932674|116.298932674|116.298932674|115.64133394706|115.64133394706|115.64133394706|112.94592516674|110.89547096638|109.73941226964|107.86601592175|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.37254571097|-115.37254571097|-115.37254571097|-115.37254571097|-115.99171330286|-116.70190426324|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297||110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.16949767758|108.51790025119|108.51790025119|107.05321817799|-116.63244923893
08489|11675|/equities/chemanol|TADAWULALL||12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.24377716739|11.811974564736|11.762194253278|11.618548606581|11.259498197443|11.099325781016|11.099325781016|11.099325781016|10.986532606195|10.986532606195|10.986532606195|10.986532606195|10.986532606195|-12.000942118611|-12.000942118611|-12.000942118611|||||-12.000942118611|-12.000942118611|-12.000942118611|-12.000942118611|-12.000942118611|-12.000942118611|-12.012151056413|-12.012151056413|-12.201667863503|-12.201667863503|-12.377408485032|-12.51712081655|-12.633467279365|-12.80829698343|-12.954773815681|-13.067392223514|-13.067392223514|-13.067392223514|-13.067392223514|-13.12821411362|-13.234441227679|-13.234441227679|-13.234441227679|-13.234441227679|-13.427157237534|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.917735002059|-14.684149686516|||||-14.906192458144|-14.906192458144|-14.906192458144|-14.906192458144|-15.047601576846|-15.047601576846|-15.047601576846|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.170040706331|-15.170040706331|-15.272267822352|-15.340297703309|-15.342553090567|-15.456170081557|-15.632411373391|-15.738234931379|-16.078038566807|-16.572662391426||-16.572662391426|-16.572662391426|-16.572662391426|-16.572662391426|-16.685179540583|-16.71019953828|-16.833554682257|-16.842838853732|-16.89537588108|-17.070417997444|-17.14935336864|-17.239449569179|-17.239449569179|-17.288914712468|-17.288914712468|-17.288914712468|-17.344349260903|-17.478165913265|-17.615740352914|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.721501212556|-17.791667573142|-18.168519038279|-18.37946512337|-18.74162760968|17.535039902147|17.535039902147|17.535039902147|17.535039902147|17.535039902147|17.535039902147|17.535039902147|17.535039902147|17.523381292595|17.523381292595|17.458201262436|17.452034172869|17.452034172869|17.452034172869|17.452034172869|17.452034172869|17.452034172869|17.452034172869|17.452034172869|17.374390459446|17.374390459446|17.374390459446|17.374390459446|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|16.898703603053|16.78210253689|16.78210253689|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.544869228315|16.544869228315|16.544869228315|16.039855105029|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.209240893685|-17.22026669114|-17.372518397362|16.111825165587|16.111825165587|16.111825165587|16.111825165587|15.996303299328|15.996303299328|15.996303299328|15.996303299328||15.996303299328|15.996303299328|15.996303299328|15.996303299328|15.996303299328|15.89589164352|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.517500597399|15.078334603223|14.654816187657|14.614156135553|14.614156135553|14.614156135553|14.614156135553|14.441284745528|14.40031617835|14.304795834255|-15.317184770551|-15.317184770551
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||-35.902988538253|-36.46443209064|-36.684925867584|-36.791029428406|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.898018280565|32.410019362303|32.399726460626|32.399726460626|32.399726460626|32.221916594163|31.356574815794|30.927305215248|29.96089637903|-35.234827739693|-35.234827739693|-35.234827739693|-35.234827739693|-35.234827739693|-35.234827739693|-35.234827739693|-35.234827739693|-37.827587903316|-38.811217806436|||||-38.811217806436|-39.270798283261|-39.470332019242|-39.822588250276|-39.859371111271|-39.859371111271|-39.965966672232|-40.043812306696|-40.043812306696|-40.043812306696|-40.043812306696|-41.120903156393|-41.662113346649|-42.444016313103|-42.501684029397|-43.143537344201|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-43.303084830484|-44.733984925174|-47.893316244442|||||-48.396994901978|-48.396994901978|-48.616103835992|-48.701228985182|-49.134697473702|-49.952442315615|-50.072158128461|-50.684485869365|-50.684485869365|-50.684485869365|-50.684485869365|-50.684485869365|-50.684485869365|-52.649430015305|-53.381929435671|-53.381929435671|-53.381929435671|-53.381929435671|-53.381929435671|-53.381929435671|-53.381929435671|-53.381929435671|-53.381929435671|-56.349366336333||-58.660407972851|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|53.139756793912|52.077508947513|50.491675930179|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|49.999721825147|48.64413379301|47.574038225957|46.335042218973|46.105604203332|45.984002466321|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.29069133937|45.29069133937|45.29069133937|45.200769172108|44.713831037142|44.713831037142|44.713831037142|44.713831037142|44.111829137922|44.111829137922|43.64667554931|43.64667554931|43.64667554931|43.64667554931|43.524084155605|42.82170769909|42.82170769909|41.607454058627|40.147170752397|39.46348475099|39.46348475099|38.503871903158|38.404301097368|38.381237321399|38.381237321399|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|37.941741450236|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503||37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|36.846084546704|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|34.640748330986|32.77027694057|30.994751520406|30.483057202511|30.006174076059|28.920748803857
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.323707313479|-17.613007778527|16.645255848375|16.645255848375|16.645255848375|16.60498472862|16.60498472862|16.60498472862|16.60498472862|16.50887220891|16.328987863761|16.328987863761|16.328987863761|16.192764788978|16.119738506071|-17.465518416121|-17.465518416121|-17.465518416121|-17.465518416121|-17.465518416121|-17.465518416121|-17.812799070891|-17.979491818012|-17.979491818012|-17.979491818012|-18.414991392097|-18.795800387466|||||-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-19.260890311228|-19.414322873207|-19.68369147099|-19.831879369825|-20.093200092415|-20.377999390606|-20.402221774|-20.581923394398|-20.581923394398|-20.581923394398|-20.623248105795|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|||||19.175821957327|19.157102735465|19.157102735465|19.157102735465|19.157102735465|18.866781614031|18.685312480624|18.464792060516|-20.233837398943|-20.233837398943|-20.233837398943|-20.562041054232|-20.773378754173|19.125474523568|19.125474523568|19.125474523568|18.940527782466|-20.394953433048|-20.394953433048|-20.394953433048|-20.394953433048|-20.469948017345|-20.542163967806|-20.587979663691||-20.587979663691|-20.807755431953|19.827068607338|19.827068607338|19.827068607338|19.827068607338|19.827068607338|19.827068607338|19.827068607338|19.827068607338|19.827068607338|19.827068607338|19.659064439146|19.659064439146|19.659064439146|19.659064439146|19.597848948735|19.552054150124|19.2256154299|18.952906423169|18.81656287043|18.75284833741|18.62760914511|18.360676539678|18.141862936306|18.082070637067|17.833411958835|17.690457426863|-18.467926370317|-18.467926370317|-18.467926370317|-18.467926370317|-18.467926370317|-18.523241457152|-18.523241457152|-18.606934477674|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.703008434531|17.678899417715|17.673221520138|17.658023652712|17.634470631988|17.552746113043|17.541939850098|17.321043777737|17.202682777078|17.202682777078|17.202682777078|17.202682777078|17.202682777078|17.202682777078|17.202682777078|17.202682777078|17.202682777078|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|16.817973280918|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492||-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.188088029163|-18.290097229499|-18.362835957703|-18.362835957703|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||124.73950072912|124.73950072912|123.9166054072|123.9166054072|123.9166054072|123.55178497257|123.2856921889|123.2856921889|123.2856921889|123.2856921889|123.2856921889|121.16964159184|121.16964159184|121.16964159184|121.16964159184|121.16964159184|121.16964159184|121.16964159184|120.8162753866|120.07433571171|120.07433571171|120.07433571171|120.07433571171|120.07433571171|120.07433571171|116.46592399093|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.65799349903|-124.65799349903|-124.65799349903|-124.74383005894|-124.74383005894|||||-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.80425426471|-125.70472772373|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-127.43854940801|-127.987280087|-128.40808466223|-129.30898346666|-130.93220758177|-132.20244947779|-133.66722335771|-133.66722335771|-134.35246912589|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-139.53535599017|||||-139.53535599017|-139.53535599017|-139.53535599017|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-142.62904925013|-148.17671748957|-150.6963459845|-152.80705143297|-154.49672567938|-156.25192115146|-157.60194342723|-157.60194342723||-157.60194342723|-158.73093345123|-158.73093345123|-158.73093345123|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.59515174673|-159.92023864398|-159.92023864398|-159.92023864398|-160.18915065802|-162.09905120043|-162.75809449506|-162.75809449506|-163.68677488248|151.68441140807|151.68441140807|151.68441140807|151.68441140807|151.68441140807|151.68441140807|149.1604544074|-158.13965551348|-158.13965551348|-158.13965551348|-158.13965551348|-158.13965551348|-158.13965551348|-158.13965551348|-158.39554288744|-158.39554288744|-158.39554288744|-160.16171262396|-160.24100170705|-160.24100170705|-160.24100170705|-160.24100170705|-160.29000325306|-160.95358528104|-160.95358528104|-160.95358528104|-160.95358528104|-162.74843198952|-163.10657494257|-163.10657494257|-163.10657494257|-163.10657494257|-163.10657494257|-165.77397487108|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-167.55887899725|-167.55887899725|158.13352701266|158.13352701266|158.13352701266|158.13352701266|155.61187623128|155.61187623128||155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||-20.049347773168|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.566045726285|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.385957888452|-20.458842890889|-20.760936358936|-21.068817248352|-21.228663650569|-21.228663650569|-21.574312049253|-21.574312049253|||||-21.574312049253|-21.587014231531|-21.735571050476|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.372721249583|-22.759690239167|-23.206321877612|-23.38702474079|-23.456696892489|-23.456696892489|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.549011387849|20.549011387849|20.549011387849|20.549011387849|20.549011387849|19.770012818469|19.144356846702|19.144356846702|19.144356846702|19.144356846702|18.994840966212|18.791680552233|18.791680552233|18.791680552233|18.791680552233|18.791680552233|||||18.722979573926|18.518067376362|18.518067376362|18.518067376362|18.518067376362|17.752552052764|17.752552052764|17.730613201226|17.596236936875|17.408039985572|17.054488432049|16.856468908226|16.856468908226|16.856468908226|16.856468908226|16.856468908226|16.856468908226|16.856468908226|16.801678016829|16.801678016829|16.801678016829|16.801678016829|16.801678016829|16.801678016829||16.497455960254|16.497455960254|16.497455960254|16.497455960254|16.497455960254|16.41303278014|16.41303278014|16.411146545906|16.184606764602|15.997341604021|-17.09862700406|-17.09862700406|-17.09862700406|-17.09862700406|-17.09862700406|-17.09862700406|-17.09862700406|-17.276340520971|16.186263779759|15.900292745298|15.716287890415|15.716287890415|15.63254260061|15.540603627075|15.39099249294|15.39099249294|15.333324585254|15.054805501628|14.986450283978|14.933642938369|14.933642938369|14.751825309058|14.498694605584|14.27855008946|14.210611225346|14.137345924619|14.040384176311|13.838204307619|-15.04995257038|-15.04995257038|-15.04995257038|-15.225502243507|-15.43500300565|-15.511114238795|-15.542349099115|-15.655943551545|-15.765492614645|-15.946102972978|-16.137892639365|-16.140992177555|-16.315546156112|-16.441718076272|-16.504131289106|-16.572368431734|-16.909298155756|-16.913664206368|-17.16073778879|-17.399709423508|-17.501898191732|-17.572344383538|-17.572344383538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.74099645112|15.74099645112|15.74099645112|15.74099645112|15.74099645112|15.74099645112|15.551107295068|15.054563928216|14.647293647758|14.395881212014|14.122090803537|14.052451015049|14.052451015049|14.052451015049|14.052451015049|14.052451015049|14.052451015049|14.052451015049|13.910501295255|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.608476452406|14.429990747426|14.429990747426|14.429990747426|14.387767662444|14.216360223483|14.216360223483|14.216360223483|14.216360223483||14.216360223483|13.867067059092|-14.781936299029|-14.781936299029|-14.781936299029|-14.781936299029|-14.781936299029|-14.781936299029|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.713401089471|13.713401089471|13.663951880601|13.663951880601|13.439946129219|13.288829064254|13.144255081685|12.988060862788|12.914511847241
08494|1073180|/equities/derayah-reit|TADAWULALL||-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.679319581898|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|||||5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|-5.7318940877664|-5.7318940877664|-5.7543267408728|-5.7770299822886|-5.800588756888|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|||||-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8293292856647|-5.8646424675613|-5.8646424675613|-5.8646424675613|-5.8646424675613|-5.8646424675613|-5.8646424675613|-5.8646424675613|-5.9207135731014||-5.9480152189767|-6.0189059641666|-6.040451039507|-6.0532788586109|-6.0950395118347|-6.0950395118347|-6.0950395118347|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8259312439357|5.8248939482913|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.0963317818745|-6.1142574093192|-6.1222933512962|-6.1222933512962|-6.1469926019549|-6.1522140127685|-6.1580155803392|-6.1594616520879|-6.1785259255969|-6.1785259255969|-6.1785259255969|-6.1785259255969|-6.1785259255969|-6.1785259255969|-6.2016954697065|-6.2220535721188|-6.2220535721188|-6.2220535721188|-6.2220535721188|-6.2578372917578|-6.2842637391008|-6.3164037699078|-6.349337577221|-6.3531530161668|-6.3651701101516|-6.3974111487307|-6.4165678741576|-6.4435555036797|-6.4435555036797|-6.4435555036797|-6.4435555036797|-6.4617283670917|-6.4651586176455|-6.4651586176455|-6.4768427347144|-6.502151447927|-6.502151447927|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5907564775589|-6.6180627231733|-6.6359470061229|-6.6359470061229|-6.6359470061229|-6.6359470061229|-6.6477557492752|-6.6477557492752|-6.6477557492752|-6.6477557492752|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985||-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7456683650871|6.3480544838332|6.3480544838332|6.3480544838332|6.3480544838332|6.3480544838332|6.2483937511866|6.217104197655|6.179027597615|6.179027597615|6.179027597615|6.179027597615|6.1661418726145|6.1123358411184|6.1123358411184|-6.4083093077007|-6.4083093077007|-6.4083093077007|-6.4083093077007|-6.422454622883
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-267.24480701462|-268.18311602291|-269.43679880232|-269.7075465954|254.30630541773|254.30630541773|254.30630541773|254.30630541773|254.30630541773|254.30630541773|254.30630541773|253.97324619038|253.97324619038|253.97324619038|253.97324619038|252.74805471349|251.5422891185|248.88031954736|243.35100229251|243.35100229251|239.42151278573|-262.259577146|-262.259577146|-262.259577146|-262.259577146|-270.59690080948|-270.59690080948|-270.59690080948|-270.59690080948|-273.75210895877|||||-274.01345677222|-276.13718673747|-277.59687584817|-278.01977845786|-278.01977845786|-278.01977845786|-278.01977845786|-280.49975248573|-282.01943383686|-282.01943383686|-283.89937703336|-284.01042469038|-284.66230998954|-284.66230998954|-284.66230998954|-287.20224548755|-287.20224548755|-287.20224548755|-287.20224548755|-288.88028395372|274.6120131019|274.6120131019|274.6120131019|274.6120131019|274.6120131019|274.6120131019|273.34666596554|270.97407363413|269.71563194591|268.87291726358|266.08102765886|263.72335864005|263.04817931848|262.86463215834|261.20628589861|261.20628589861|261.20628589861|261.20628589861|261.20628589861|258.99012069789|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|||||-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-285.67303504016|-287.05026744098|-287.05026744098|-287.05026744098|-289.46695500712|-292.72995780685|-294.54441010928|-296.52712607357|-298.03013499549|-300.56680513279|284.52026530805||284.52026530805|284.52026530805|284.52026530805|284.52026530805|284.52026530805|284.52026530805|284.52026530805|284.52026530805|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-300.99775146071|-301.4864033971|-303.45827211476|-303.45827211476|-303.45827211476|-303.45827211476|-303.45827211476|-305.40919869847|285.33099517978|285.33099517978|285.33099517978|285.33099517978|285.33099517978|285.33099517978|285.33099517978|285.33099517978|284.55664740841|279.79627727183|277.35142054725|273.59045913671|270.43382314018|265.11536040098|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-285.78760437768|-287.95288493679|-289.22543448923|-289.33936860294|-289.82151897451|-292.22391539703|-293.71546460401|-294.70606635688|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-297.85011230435|-303.51121453142|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-304.33609037035|-304.33609037035|-304.33609037035|-304.33609037035|-308.56925641304|-308.56925641304|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961||290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|288.00305156059|284.78116840066|284.61748066288|284.61748066288|278.44165738801
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08497|943613|/equities/elect-indus|TADAWULALL||8.2228913456321|8.2228913456321|8.2228913456321|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.0492270572808|8.0492270572808|7.9852528156866|7.7722309816436|7.7722309816436|7.7722309816436|7.7722309816436|7.7722309816436|7.7722309816436|7.6219240017021|7.4810261535738|7.3222515106305|7.1047236919518|7.0530263053175|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|7.1389534620648|7.1389534620648|||||6.9543927674167|6.6859919235301|-7.3751174035696|-7.3751174035696|-7.3751174035696|-7.3751174035696|-7.3917973376013|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.6979563287317|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.5553541837063|6.5553541837063|6.5553541837063|6.4992826181348|6.2973010358082|6.2973010358082|6.2973010358082|6.2953344513825|6.2475941368663|6.186782874777|6.186782874777|6.1558696849634|5.8759663484152|5.2638516052625|-5.961893365849|-5.961893365849|-5.961893365849|-5.961893365849|-6.2565483230893|-6.5799769788536|||||-6.5799769788536|-6.5799769788536|-6.6433079672691|-6.6692904845019|-6.6692904845019|-6.6692904845019|-6.7858783288288|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.9455010411842|-6.9916674558436|-7.102408482423|-7.3682315104433|-7.4420363760317|-7.4420363760317|-7.4420363760317|-7.4420363760317|-7.4420363760317|-7.4420363760317|-7.4420363760317||-7.4420363760317|-7.4420363760317|-7.4420363760317|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5080602388316|-7.5972894806259|-7.688381909661|-7.688381909661|-7.6959797798842|-7.7527552643584|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7582304108774|-7.7702560544715|-7.7947288222562|-7.8152542850983|-7.8163935897099|-7.8598819570792|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.2229734303632|7.163303441701|7.0864483988921|6.9999425054303|6.8876542090144|-7.7854901356637|-7.7854901356637|-7.896100154976|-8.0651111508519|-8.1923457146917|-8.3698286746645|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.6891637365344|7.3812930893372|7.2092148806729|7.1879395623947|7.1879395623947|7.1879395623947|7.1879395623947|7.1879395623947|7.1115995667539|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0192515750815|6.8236126789439|6.7601254658554|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.6224981107172|6.5516645155413|6.4890715504204||6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.0929743334417|-6.8291298153791|-6.8291298153791|-6.8291298153791|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542
08498|11740|/equities/emaar-econ-city|TADAWULALL||-13.448993847469|-13.666659855953|-13.860177013731|-14.050196936237|-14.210219015134|-14.369687466105|-14.449097638087|-14.502330308442|-14.562589227364|-14.613117055613|-14.613117055613|-14.613117055613|-14.613117055613|13.093615017955|13.093615017955|13.093615017955|13.093615017955|12.972905223705|12.849894489555|12.764327329296|12.486474507273|12.362194636597|12.295411263329|12.295411263329|12.295411263329|12.028789690714|-13.288630776617|-13.288630776617|-13.288630776617|-13.288630776617|-13.288630776617|-13.318478324913|-13.469420356776|-13.628217814916|-13.628217814916|-13.628217814916|-13.84714023709|-13.84714023709|||||-13.84714023709|-13.84714023709|-13.84714023709|-13.84714023709|-13.84714023709|-13.84714023709|-13.935710770551|-14.099678735671|-14.331865766244|-14.447628474453|-14.610698037919|-14.849664906194|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-15.136981368668|-15.499359773273|-15.499359773273|-15.994844461674|14.184292809972|14.184292809972|14.184292809972|14.184292809972|14.184292809972|14.184292809972|14.184292809972|13.662830084941|13.662830084941|13.650922424684|13.093247183042|12.809163791027|12.633514490487|-14.149598186726|-14.149598186726|-14.149598186726|-14.149598186726|-14.149598186726|-14.149598186726|-14.915109017948|-15.334565484369|||||-15.503478404541|-15.503478404541|-15.503478404541|-15.511642637804|-15.532935980244|-15.61548522146|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-16.142533027594|-16.621398875086|-16.621398875086|-17.001553744043|-17.108393582995|-17.271549341077|-17.293943004469|-17.477715258974|-17.524127595047|-17.589030389896|-17.87559371538||-17.87559371538|-18.011370864258|-18.011370864258|-18.011370864258|-18.011370864258|-18.011370864258|-18.011370864258|-18.097078763496|-18.453420068436|-18.714346911206|17.758396428477|17.758396428477|17.758396428477|17.758396428477|17.758396428477|17.758396428477|17.758396428477|17.758396428477|17.758396428477|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.600577100911|17.449530213849|17.078078359546|17.078078359546|17.078078359546|17.078078359546|17.078078359546|17.078078359546|17.078078359546|17.078078359546|16.93246830192|16.877771994436|16.754952215075|16.754952215075|16.706094919844|16.706094919844|16.706094919844|16.706094919844|16.486664969836|-18.061586421997|-18.061586421997|-18.061586421997|-18.061586421997|-18.090101753611|-18.090101753611|-18.090101753611|-18.197722261635|-18.278796003358|-18.380911189204|-18.422067001367|-18.422067001367|-18.422067001367|-18.535287145006|-18.680340081704|-18.795786943979|-19.076212224336|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.959893092445|17.712517059436|17.584455689446|17.388018087829|-19.329737906647|-19.329737906647|-19.329737906647|-19.329737906647|-19.464394204034|-19.849856924364|18.045332125057|18.045332125057|18.045332125057|18.045332125057|18.045332125057|18.045332125057|18.045332125057||18.045332125057|18.045332125057|18.045332125057|18.045332125057|18.045332125057|18.045332125057|18.045332125057|18.045332125057|17.865106889143|17.865106889143|17.865106889143|17.865106889143|17.550645321094|17.485218120375|17.159831869115|16.888537790499|16.726682135487|16.676795055496|16.662435000149|16.662435000149|16.662435000149|16.662435000149|16.662435000149|16.662435000149|16.221564126243|15.64867944213
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||-9.7260498549979|-9.8903357655643|-9.8903357655643|-9.8903357655643|-9.9426021764341|-9.9426021764341|-9.9426021764341|-9.9426021764341|-10.133446873301|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.2615372161693|9.1567083973163|8.95412006847|8.7395778284242|8.4289752229243|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.8038203692652|-9.856536825364|||||-9.856536825364|-9.856536825364|-9.8811518967871|-10.114613513232|-10.217348553605|-10.242053855202|-10.282281571783|-10.397535463347|-10.57392840493|-10.704920769933|-10.751577855484|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.4717199225281|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.196209641017|-10.368043615692|-10.368043615692|-10.368043615692|-10.368043615692|-10.368043615692|-10.882270762515|-11.321326438364|||||-11.321326438364|-11.321326438364|-11.321326438364|-11.321326438364|-11.439251996606|-11.547594572695|-11.547594572695|-11.851771912743|-12.081075792167|-12.081075792167|-12.102545808663|-12.102545808663|-12.102545808663|-12.672828487676|-12.844726903107|-12.844726903107|-12.886363196005|-13.001513984059|-13.075016156673|-13.247795625792|12.4897166245|12.4897166245|12.4897166245|12.4897166245||12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.4897166245|12.47162489744|12.47162489744|12.408472483379|12.25430845692|12.25430845692|12.25430845692|12.25430845692|12.25430845692|12.25430845692|12.25430845692|12.178120395367|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.149963932246|12.01773763256|-12.977885207008|-12.977885207008|-12.977885207008|-12.977885207008|-12.977885207008|-12.977885207008|-12.977885207008|-13.006539566065|-13.028377090058|-13.040465803011|-13.040465803011|-13.149406454147|-13.328229344754|-13.529144142367|-13.639048733422|-13.703387223028|-13.813763841814|-14.045292890542|-14.059214526275|-14.144682281392|-14.145202761642|-14.421335941942|-14.534817755654|-14.538687030954|-14.579652089193|-14.7751690219|-14.795201613461|-14.795201613461|-14.795201613461|-14.795201613461|-14.795201613461|-14.795201613461|-14.93800113152|-14.945777122519|-14.945777122519|-14.945777122519|-15.016419243307|-15.067061046871|-15.067061046871|-15.281688585901|-15.281688585901|-15.281688585901|-15.555209520817|-15.802454872661|-15.836061181551|-15.950068250769|-15.954290582768|-15.954290582768|-15.954290582768|-15.954290582768|-15.954290582768|-16.134767163718|-16.311935005027|-16.311935005027|-16.459927887208|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.657788269432|-16.668653003277|-16.807392482296|-17.162658404791|-17.572954230269|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783||15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.055580820678|14.598191534212|14.598191534212|14.598191534212|14.470606563919|14.470606563919|14.372881646265|14.372881646265|14.372881646265|14.372881646265|14.372881646265|14.27986870354|14.263187467451|14.159097525141|14.073330504243|14.073330504243|-15.357435989903|-15.357435989903
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||-29.140969065593|-29.140969065593|-29.15440601646|-29.15440601646|-29.673783877813|-29.880075689482|-29.880075689482|-29.880075689482|-30.052067834565|-30.052067834565|-30.454520418058|-30.799466770899|-31.130518880168|-31.469466066669|-31.739406003235|30.311912154268|30.311912154268|30.311912154268|30.311912154268|30.12323506575|29.888040470869|29.754489395123|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.662802691713|-31.722559394059|-31.977843326128|-32.046527032549|-32.046527032549|-32.046527032549|-32.340790641734|-32.340790641734|||||-32.340790641734|-32.340790641734|-32.340790641734|-32.340790641734|-32.340790641734|-32.550878088153|-32.614864923862|-32.633183163964|-32.867426203979|-32.919362809142|-33.199291734652|-33.657546922847|-33.90838424065|-34.217650851699|-34.319611506432|-34.338456212116|-34.454576022626|-34.454576022626|-34.577306225565|-34.614646927869|-34.614646927869|-34.614646927869|-34.614646927869|-35.182941242894|-35.272712915959|-35.611350185145|-35.843165855131|-36.103517616812|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|33.801939398477|33.801939398477|33.801939398477|33.801939398477|||||33.674376600792|33.065975314832|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.26005053408|-35.366723960053|-35.458618249074|-35.458618249074|-35.458618249074|-35.458618249074|-35.458618249074|-35.873465314591|-36.081626008047|-36.137919397368|-36.406019179042||-36.495577035145|-36.764530590061|-37.021701418563|-37.374112009124|35.360402144507|35.360402144507|35.360402144507|35.360402144507|35.360402144507|35.360402144507|34.900445979519|34.66505618557|34.66505618557|34.205621035724|34.081534048538|34.081534048538|34.081534048538|34.081534048538|34.037815990957|33.983684900637|33.954092426693|33.68232432515|33.552582541115|33.464002717351|33.464002717351|33.464002717351|33.385006071037|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.257272384606|33.044193318643|33.012991219933|32.972767386365|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-36.292354151861|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|32.607466207036|31.627740102883|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979||31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.372953723502|31.099868342153|31.099868342153|31.099868342153|31.033187385921|30.995208842361|30.966901044939|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||55.921577079048|55.921577079048|55.601751759041|55.545203155926|55.545203155926|55.545203155926|54.414114787238|-60.168226005096|-60.168226005096|-60.168226005096|56.69310833081|56.69310833081|56.69310833081|56.69310833081|56.69310833081|56.69310833081|56.403455057237|56.187764540748|56.187764540748|56.187764540748|55.328073068279|55.213608430044|55.213608430044|55.213608430044|55.213608430044|55.213608430044|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|||||-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.54549788055|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|56.783224256009|56.759139121871|56.491054642401|56.491054642401|56.491054642401|56.491054642401|56.491054642401|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|||||-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-63.44271487819|-63.55857149348|59.308112760399|59.308112760399|59.308112760399|59.308112760399|59.308112760399|59.308112760399|59.308112760399|59.308112760399|59.308112760399||57.3201262642|55.783474305057|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.946235733558|54.796522365595|54.796522365595|54.796522365595|54.796522365595|54.796522365595|53.779468998407|53.004966189569|52.449964764058|52.14440224164|52.1213356025|52.1213356025|52.1213356025|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.026733342229|-55.229703204962|51.83828610718|51.83828610718|51.83828610718|51.83828610718|51.83828610718|51.83828610718|51.83828610718|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.282347676343|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.102351447343|49.791501014761|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.248215500368||-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.58446714461|-53.147547946995|-53.147547946995|-53.147547946995
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-90.221385223945|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|||||-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-91.49224714656|-91.654007833918|-91.654007833918|-92.209886713921|-92.209886713921|-93.044321453239|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|87.784535102064|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.090078820568|-94.774315263427|-94.774315263427|-94.774315263427|-94.774315263427|-94.774315263427|-94.774315263427|-94.838125866427|-98.105104573618|||||-98.105104573618|-98.105104573618|-98.105104573618|-98.677891342784|-98.811589832837|-98.811589832837|-98.835099136094|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861||94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.030245716896|94.030245716896|93.628048507732|93.51146068559|93.51146068559|93.51146068559|93.51146068559|93.012730704259|92.939177891|92.939177891|92.510193502885|91.632017301733|91.632017301733|91.632017301733|91.632017301733|91.451009256152|91.451009256152|91.451009256152|91.451009256152|91.451009256152|91.451009256152|91.451009256152|91.451009256152|91.451009256152|-94.82672128085|-94.82672128085|-94.82672128085|-94.82672128085|-94.82672128085|-95.079691668392|-95.29965461188|-95.510481384965|-95.510481384965|-95.510481384965|-95.510481384965|-95.510481384965|-95.510481384965|-95.510481384965|-95.510481384965|-95.812057222815|-95.812057222815|-96.483856948182|-96.483856948182|-96.512494387411|-97.541222164126|89.932098436847|89.932098436847|89.932098436847|89.932098436847|89.932098436847|89.776048501879|-97.143718665485|-97.143718665485|-97.143718665485|-97.143718665485|-97.143718665485|-97.143718665485|-97.635996864509|91.41188350403|91.41188350403|91.41188350403|91.41188350403|91.41188350403|91.41188350403|91.41188350403|91.41188350403|91.41188350403|90.184091386756|90.184091386756|90.184091386756|90.184091386756|90.184091386756|90.184091386756|90.184091386756|90.184091386756|90.019124571439|88.612094419926|88.042240375763|88.042240375763|88.042240375763|88.042240375763|88.042240375763|88.042240375763|88.042240375763|87.412473725484|86.918445639264|-92.497433538238|-92.497433538238|-92.497433538238|-92.497433538238|-92.497433538238|86.824740519767|86.824740519767|86.824740519767|86.824740519767|86.824740519767|86.824740519767|86.824740519767|86.824740519767|86.824740519767||86.824740519767|86.049152284469|85.387819826168|85.069712492671|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|84.438984364947|83.888850815517|-89.372643426465|-89.372643426465|-89.372643426465
08503|11692|/equities/fipco|TADAWULALL||-35.222780948447|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|32.856856122148|32.797616073966|32.055685331953|31.495204398514|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-35.841163506363|-36.621188251882|||||-36.621188251882|-36.772454429444|-36.772454429444|-36.805505091147|-37.43667105193|-37.62685858933|-37.684699696865|-37.684699696865|-38.185776254167|-38.438305091256|-38.438305091256|-38.578672620317|-38.74018925722|-39.297434584913|-39.905076169849|-39.905076169849|-39.905076169849|-39.905076169849|-39.905076169849|-40.1445282299|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|35.756151410058|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-39.75223176997|-40.412324084734|||||-40.412324084734|-40.412324084734|-40.412324084734|-40.412324084734|-40.619246312749|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.300327368609|-41.808697457702|-42.892996624213|-43.250550829814|-43.456169114561|-43.556855716144|-44.121504825392|-44.410006251642|-44.823568751386|-44.823568751386|-44.823568751386||-44.976187628697|-45.573542191133|-46.040044971688|-46.10856723685|-46.10856723685|-46.10856723685|-46.773406557452|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.314622488297|44.055136140494|43.925166628866|43.925166628866|43.869629036617|43.644032305294|43.631620854812|43.631620854812|43.631620854812|43.631620854812|43.631620854812|43.631620854812|43.53235760737|43.341508876489|-45.92746492926|-45.92746492926|-45.92746492926|-45.92746492926|-45.92746492926|-45.92746492926|-45.92746492926|-46.036070151503|-46.148412805327|-46.250290502747|-46.250290502747|-46.250290502747|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.274921034223|-46.455310788019|-46.455310788019|-46.455310788019|-47.705899519239|-48.934333053468|45.135699500716|45.135699500716|44.086887825503|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.82588662945|-47.409319875889|-48.25555032806|-48.25555032806|-48.25555032806|-48.25555032806|-48.25555032806|-48.25555032806|-48.6367235616|-49.029693015765|-49.232993638461|-49.247770667016|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.938072425242|47.362826002284|47.362826002284|47.362826002284|47.362826002284|47.362826002284|47.362826002284|47.362826002284|46.67536061411||45.883735372015|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.488313836675|45.488313836675|44.984238274474|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||-3.5119690672969|-3.5702704564553|-3.5702704564553|-3.6032876566206|-3.6032876566206|-3.6032876566206|-3.6032876566206|-3.6032876566206|-3.6032876566206|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.2801634001104|3.2801634001104|3.2801634001104|3.2801634001104|3.2801634001104|3.2801634001104|3.2568482875127|3.2181319669466|3.2181319669466|3.2181319669466|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5178269981664|-3.5178269981664|-3.5178269981664|-3.5178269981664|-3.757029970412|-3.8392962976794|||||-3.8392962976794|-3.8458848048692|-3.8665386890311|-3.9210847109844|-3.9210847109844|-3.9210847109844|-3.9210847109844|-3.9612051480666|-4.0102279709065|-4.0713643813888|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.744314022914|3.744314022914|3.744314022914|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|||||-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.3173279151228|-4.4281421088408|-4.4340469465466|-4.5167185847198|-4.5724654533504|-4.6097100784306|-4.6097100784306|-4.6674558641651|4.3182715337571|4.3182715337571|4.3182715337571||4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.3182715337571|4.2948327025337|4.2948327025337|4.2948327025337|4.2948327025337|4.2948327025337|4.2948327025337|4.2948327025337|4.240225469203|4.240225469203|4.1774726831596|-4.3958798733228|-4.3958798733228|-4.3958798733228|-4.3958798733228|-4.3958798733228|-4.3958798733228|-4.3958798733228|-4.3958798733228|-4.3958798733228|-4.4176442983938|-4.4368894755488|-4.4368894755488|-4.4368894755488|-4.4368894755488|-4.5409882531834|-4.5729041005722|4.0643612567498|4.0643612567498|4.0643612567498|4.0643612567498|4.0643612567498|4.0643612567498|4.0643612567498|4.0643612567498|4.0370678045036|4.0307008721801|4.0307008721801|4.0118900910983|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8457803829132|3.8457803829132|3.8457803829132||3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.7986446071133|3.7546049939775|3.5428944414615
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.877875693822|73.877875693822|73.804531989202|73.804531989202|73.804531989202|73.804531989202|73.791142924742|73.495715547619|72.825800817342|72.388482445886|72.388482445886|72.388482445886|72.388482445886|72.388482445886|72.388482445886|72.388482445886|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-80.236457471478|-81.319702701347|||||-81.319702701347|-81.712455961084|-81.712455961084|-81.712455961084|-81.712455961084|-81.712455961084|-81.712455961084|-83.469393647352|-84.343773431954|-84.48196895407|-84.843101326145|-84.843101326145|-84.843101326145|-86.242333535261|-86.313702826045|-86.959670654427|-87.060748647198|-87.816322339068|-87.816322339068|-87.816322339068|-89.462579529032|-90.175090569638|-90.588987317773|-92.326652490532|-94.401835931049|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-99.268163564038|||||-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-100.25676056575|-100.25676056575|-102.39084473398|-103.05649143619|-103.64054527727|-107.06727388664|-108.07474876293|-109.13860973659|-109.79845644967|-112.47606390865|-112.62896091576|-113.06551416312|-114.28390564294||-114.69618093639|-114.69618093639|-115.95768905469|106.54364759661|106.54364759661|106.54364759661|106.54364759661|104.0262729033|103.21807939302|102.84231399707|99.897895490518|-105.32255956583|-105.32255956583|-105.32255956583|-105.32255956583|-105.32255956583|-105.32255956583|-105.32255956583|-105.32255956583|-105.32255956583|-105.32255956583|-105.8695100353|-105.98834287302|-106.36507971548|-106.36507971548|-106.36507971548|-107.32786753733|-107.36409121162|-107.36409121162|-107.36409121162|-107.36409121162|-107.36409121162|-107.36409121162|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-107.47829025689|-108.1203194559|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.6046181341|-108.62735034581|-109.49705475299|-109.60784030985|-110.22819853505|-110.22819853505|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-111.39142112006|-111.39929034014|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412||104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|103.24744844778|102.48605103342|102.30298667976|102.30298667976|102.30298667976|102.30298667976|102.30298667976|100.5366539009
08506|11639|/equities/gulf-general|TADAWULALL||-5.5069258157883|-5.5833653069909|-5.5833653069909|-5.7281835716494|-5.7500860378206|-5.7500860378206|-5.7500860378206|-5.7500860378206|-5.8084288090534|-5.9126986894417|-6.0296654075835|-6.0574060380959|-6.1360065341552|-6.2394517925668|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3461222484374|-6.4006913320515|-6.5230195920618|-6.5230195920618|-6.5230195920618|-6.848910746856|-6.9653081677274|||||-6.9653081677274|-6.9653081677274|-6.9653081677274|-7.1220089618713|-7.2150098686252|-7.2216776349847|-7.274086340567|-7.435095981647|-7.488439935103|-7.6399333671894|-7.7377037688721|-7.8841152372878|-7.986794703859|-8.113105449034|-8.1245615316245|-8.1634016382268|-8.4126686373872|-8.5512984107515|-8.6564425970207|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.51996793715|-9.8666308187537|||||-10.037923312087|-10.074359761233|-10.13674096825|-10.13674096825|-10.443600493033|-10.785667504822|-10.998519462517|-11.025021281697|-11.226075738126|-11.226075738126|-11.233417662706|-11.32157469759|-11.321749803861|-11.589722127208|-11.869691445307|-11.946324112102|-12.176023329202|-12.176023329202|-12.176023329202|-12.176023329202|-12.176023329202|-12.176023329202|-12.176023329202|-12.176023329202||-12.176023329202|-12.376692865627|-12.649658678126|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|11.557014273036|10.765570903739|10.62287653673|10.62287653673|10.62287653673|10.62287653673|10.540973438028|10.526637356814|10.434254563692|10.434254563692|10.434254563692|10.434254563692|10.434254563692|10.434254563692|10.278060503407|10.196180668941|10.196180668941|10.196180668941|10.196180668941|10.196180668941|9.9535336400298|-10.575202124655|-10.575202124655|-10.575202124655|-10.575202124655|-10.575202124655|-10.575202124655|-10.575202124655|-10.596890813046|-10.670989546437|-10.733321597465|-10.742024291762|-10.791137762874|-10.897375075916|-10.982638377723|-11.023127909664|-11.023127909664|-11.023127909664|-11.023127909664|-11.023127909664|-11.023127909664|-11.023127909664|-11.061823342642|-11.061823342642|-11.061823342642|-11.061823342642|-11.061823342642|-11.061823342642|-11.163137195729|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.338967581092|-11.383082833717|-11.383082833717|-11.383082833717|-11.47564767779|-11.668497551161|-11.734468054466|-11.734468054466|-11.734468054466|-11.734468054466|-11.734468054466|-11.734468054466|-11.763853258217|-11.890947600564|-11.949318486919|-11.949318486919|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.088904165441|-12.162115864417|-12.493462249593|-12.61718026461|-12.690200819592|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393||12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|11.909030596228|11.909030596228|11.909030596228|11.909030596228|11.909030596228|11.909030596228|11.791149423705|11.791149423705|11.726832705722|11.398703131395|11.256336831734
08507|11625|/equities/gulf-union|TADAWULALL||13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.802196328498|13.802196328498|13.802196328498|13.802196328498|13.802196328498|13.802196328498|13.77577343766|13.735858766945|13.618732179439|13.561369062834|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-15.327102221929|-15.802335357095|14.11237735687|14.11237735687|14.11237735687|14.11237735687|||||14.095975027464|13.977345809866|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.098201613393|-15.098201613393|-15.098201613393|-15.098201613393|-15.098201613393|-15.098201613393|-15.136915660157|-15.136915660157|-15.265462425301|-15.298291395052|-15.387890777892|-15.387890777892|-15.494323264566|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.652932653607|-15.701461006831|||||-15.701461006831|-15.701461006831|-15.701461006831|-15.701461006831|-15.906067293695|-15.996741579431|-16.066379439453|-16.28153248586|-16.43316880774|-16.43316880774|-16.43316880774|-16.43316880774|-16.43316880774|-16.693520244752|-16.919369795242|-16.919369795242|-16.919369795242|-17.057078046179|-17.300086359819|-17.600095912969|-17.728996459153|-17.875920826892|-17.875920826892|-18.027546529389||16.552647375619|16.552647375619|16.552647375619|16.552647375619|16.552647375619|16.552647375619|16.552647375619|16.552647375619|16.523391328667|16.523391328667|16.480358530972|16.480358530972|16.388177794322|16.141307426939|16.004785936684|15.91479791046|15.91479791046|15.878474728915|15.878474728915|15.878474728915|15.878474728915|15.878474728915|15.764972069366|15.71107997111|15.694952374331|15.694952374331|15.694952374331|15.694952374331|15.441058562455|15.290064942238|15.267610946552|15.267610946552|15.198284709474|15.198284709474|14.934760875194|-15.974590159987|-15.974590159987|-15.974590159987|-15.974590159987|-15.974590159987|-15.974590159987|-15.974590159987|-15.997321819304|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|14.975632114898|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.203943806372|-16.235492897786|-16.368325446223|-16.565917357443|-16.665463774997|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497||-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-44.181644785966|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|39.819532788738|39.819532788738|39.819532788738|39.819532788738|38.836147322638|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-46.103896355262|-47.266077607571|||||-47.266077607571|-47.266077607571|-47.456752982072|-48.129186411687|-48.129186411687|-48.129186411687|-48.212984266092|-48.901185440124|-48.901185440124|-48.901185440124|-48.901185440124|-48.901185440124|-48.901185440124|-49.679095187784|-49.769879328862|-49.769879328862|-49.769879328862|-49.891533308178|-50.218370045722|-50.759300644199|-51.043666026107|-51.102593147203|-51.102593147203|-51.102593147203|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.65312096094|-51.65312096094|||||-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-53.097912221208|-54.308791060199|-54.51532246774|-55.850360416765|-56.855955043761|-57.773283975354|-59.21099261643|54.181328269675|54.181328269675|54.181328269675|54.181328269675||54.181328269675|54.181328269675|54.181328269675|54.181328269675|54.181328269675|54.181328269675|54.181328269675|54.181328269675|53.984809951467|53.949788495879|53.885541282294|53.885541282294|52.839491246142|52.26104127983|52.26104127983|52.26104127983|52.26104127983|52.26104127983|52.26104127983|52.206712957|52.078116619409|52.078116619409|52.078116619409|52.078116619409|51.7312416631|-55.21920587796|-55.21920587796|-55.21920587796|-55.21920587796|-55.21920587796|-55.21920587796|-55.21920587796|-55.21920587796|-55.21920587796|-55.21920587796|-55.284505169261|-55.284505169261|-55.284505169261|-55.284505169261|-55.284505169261|-55.405008201984|-55.677785534756|-55.975317896623|-56.255908689255|-57.110712045824|-57.110712045824|-57.110712045824|-57.345236242254|-57.905816648227|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.137315241779|-58.26273499826|-58.26273499826|-59.269706316561|-59.883006806474|-59.916880678385|-59.916880678385|-59.916880678385|-61.040978192455|-61.467753674329|-62.280836822524|-62.898817371131|-62.898817371131|-62.898817371131|-63.570909631253|-64.406565282081|-65.085070713068|-65.316752808213|-65.316752808213|-65.974170465072|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.96248555253|-66.96248555253|-66.96248555253|-66.96248555253|-69.202762021732|61.661055790973|61.661055790973|61.661055790973|61.661055790973|61.661055790973|60.469002869886|60.469002869886||60.469002869886|60.469002869886|60.137780881768|58.053133280197|58.053133280197|58.053133280197|56.364591473914|55.72732466523|55.13035963712|54.856051986408|54.856051986408|54.856051986408|53.66302538236|53.66302538236|52.870028711248|51.755588982821|51.097633515966|51.097633515966|51.097633515966|51.097633515966|49.469593431301|48.760660173437|48.245177377089|48.184786753428|48.184786753428|47.583097621879
08509|19032|/equities/hail-cement|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||23.570696236291|23.570696236291|23.570696236291|23.570696236291|23.570696236291|23.451884668842|22.626537766474|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|21.841851307666|21.841851307666|21.675389795078|21.148766655141|20.376407352216|-22.520513954266|-22.520513954266|-22.520513954266|-22.520513954266|-22.520513954266|-22.520513954266|-22.738350380907|-23.09528049554|-23.09528049554|-23.09528049554|-23.476978981115|-23.540715137648|||||-23.540715137648|-23.808571726666|-24.250636002075|-24.30942655082|-24.30942655082|-24.520472372853|-24.563859238981|-24.826509650945|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.326580821868|22.125646073947|21.975519708714|21.975519708714|21.975519708714|21.975519708714|21.737244345436|21.325272270585|19.989189885882|19.454656467203|18.977396180634|18.711269529764|18.711269529764|18.711269529764|18.189188383359|-20.821953871131|-20.821953871131|-20.821953871131|-20.821953871131|-20.821953871131|-21.745504275825|-22.547227532628|||||-22.620571418068|-22.620571418068|-22.620571418068|-22.835079188105|-22.883420302864|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.386003665099|-23.474449559461|-24.471610621623|-25.410678417608|-25.853430432945|-25.853430432945|-25.936216354888|-25.936216354888|-25.936216354888|-25.936216354888||-26.032464133944|-26.261070369842|24.828613686409|24.828613686409|24.828613686409|24.828613686409|24.828613686409|24.828613686409|24.828613686409|24.828613686409|24.519419542182|24.519419542182|24.519419542182|24.519419542182|24.519419542182|24.519419542182|24.519419542182|24.519419542182|24.519419542182|24.411556577533|24.411556577533|24.411556577533|24.411556577533|24.411556577533|24.411556577533|24.407284471557|24.23864886183|23.988427405846|23.988427405846|23.988427405846|23.988427405846|23.831584777316|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|23.63884670426|22.856496092231|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-25.249579368872|-25.414294874279|-25.414294874279|-25.731439656249|-25.986043049485|-26.005093543987|-26.005093543987|-26.005093543987|-26.210104378573|-26.430116238982|-26.499017254942|-26.654463044398|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|23.293745191434|-27.912504982575|-28.127783907369|-28.547537738433|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939||26.175621485939|26.175621485939|26.175621485939|25.486801333152|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|22.966481916435|-25.394757008437|-25.394757008437|-25.394757008437|-25.394757008437
08511|1178933|/equities/international|TADAWULALL||-239.87795102179|-239.87795102179|-239.87795102179|-239.87795102179|-246.19216576748|-248.64684678375|-253.32982975972|-254.47759116504|-258.81399137018|-258.99332493144|-264.72880126024|-264.72880126024|-266.84310606877|-269.1090019959|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.81677754574|-272.81677754574|-272.81677754574|-272.81677754574|-272.81677754574|-272.81677754574|-279.30752450286|-280.09440682535|-280.09440682535|-280.09440682535|-286.10051687075|-286.10051687075|||||-286.10051687075|-286.10051687075|-288.63389373171|-290.32655774606|-292.95289184191|-292.95289184191|-292.95289184191|-292.95289184191|-292.95289184191|-300.38098686644|-307.37887327879|-316.93564406405|-316.93564406405|-321.46182199065|-323.10288578613|-323.10288578613|-323.10288578613|-324.49209972602|-324.51893104259|-324.51893104259|-324.51893104259|-327.83818308149|-327.83818308149|-335.85351675124|-339.33724592098|-343.17471904631|-347.68302217982|-349.51945907087|-349.51945907087|-349.51945907087|-349.51945907087|-349.51945907087|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-362.59865557757|||||-362.59865557757|-362.59865557757|-362.59865557757|-362.80482941375|-362.80482941375|-362.80482941375|-362.80482941375|-367.7053612681|-373.30596171173|-374.65674632019|-374.65674632019|-375.86726486395|-375.86726486395|-375.86726486395|-375.86726486395|-375.86726486395|-375.86726486395|-381.09695723002|-396.54106121533|-403.84561814724|-409.46180099313|-411.63724842568|-411.63724842568|-411.63724842568||-411.63724842568|-411.63724842568|-411.63724842568|-411.63724842568|-414.64341691519|-414.64341691519|-414.64341691519|-418.97046188276|-420.73385263992|-422.99316180097|-426.68044369146|-426.68044369146|-426.72271487365|-433.99190677151|396.55513220443|396.55513220443|396.55513220443|396.55513220443|396.55513220443|396.55513220443|396.55513220443|396.55513220443|396.55513220443|395.67236572519|383.5470726889|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|379.09520155302|373.47245159537|366.22494316532|362.04684797277|362.04684797277|360.07428705417|359.38944716136|359.38944716136|359.38944716136|359.38944716136|359.38944716136|359.38944716136|359.38944716136|359.38944716136|359.38944716136|359.38944716136|358.81165566465|358.81165566465|357.24627966374|355.50697977774|-402.70140242402|-402.70140242402|-402.70140242402|-402.70140242402|-405.97934823372|-413.08816470414|-421.93129920197|-431.83476468405|-433.56084252817|-441.65648695079|-446.56278023286|-447.02808042803|-447.02808042803|-447.02808042803|-457.9867397551|-465.0186102395|-468.26511367215|-474.08347048641|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-479.06509819019|-483.39455625733|-487.88259459564|-487.88259459564|-487.88259459564|-487.88259459564|-487.88259459564|-510.21398789164|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|437.7902163839|437.7902163839|418.41134339964|401.57926434053||382.18807928842|-414.1275578455|-414.1275578455|-414.1275578455|-414.1275578455|-414.1275578455|-414.1275578455|-422.3750615601|392.58021258769|392.58021258769|392.58021258769|392.58021258769|392.58021258769|392.58021258769|390.0107912794|390.0107912794|390.0107912794|390.0107912794|390.0107912794|390.0107912794|387.64533517264|385.59482635284|383.62757432488|378.11952058505|377.65501236066|369.41668853876
08512|11743|/equities/jabal-omar|TADAWULALL||-20.479412217419|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.962343075086|-21.102046598119|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.262454729984|-21.262454729984|-21.388281960961|-22.034758192165|-22.103033814734|-22.103033814734|-22.918926011529|-23.344229841191|||||-23.344229841191|-23.633718286466|-23.633718286466|-23.633718286466|-24.460515347173|-24.460515347173|-24.709462102972|-25.438291161946|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.209116918804|22.7962409997|22.404712255797|22.367219300048|22.367219300048|22.367219300048|21.909132898931|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-26.623736930098|-26.915811251838|||||-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-27.366457408489|-27.434620699929|-27.434620699929|-27.434620699929|-27.434620699929|-27.434620699929|-27.434620699929|-27.434620699929|-27.434620699929|-27.434620699929|-27.492629987742||-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.492629987742|-27.880699668488|25.906051588088|25.906051588088|25.906051588088|25.906051588088|24.678946336143|21.928828380762|21.814254176019|21.704727476833|21.60525239176|21.393614378974|20.745126714756|20.483344811141|20.483344811141|20.483344811141|20.483344811141|20.483344811141|20.463142322831|20.463142322831|20.446824311474|20.144250604023|-21.287001567297|-21.287001567297|-21.287001567297|-21.287001567297|-21.287001567297|-21.287001567297|-21.488890812588|-21.530990041839|-21.603074996986|-21.603074996986|-21.610083652114|-21.650091781191|-21.689156984343|-21.689156984343|-21.689156984343|-21.689156984343|-21.689156984343|-21.689156984343|-21.689156984343|-21.689156984343|-21.689156984343|-21.803507671371|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-22.508162435381|-22.69573660304|-22.98748440665|-23.068743510811|-23.068743510811|-23.068743510811|-23.068743510811|-23.148604706226|-24.028448770773|-24.102721530344|-24.166357391571|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.295908065934|-24.406564814403|-24.495071312403|-24.636285523459|-24.636285523459|-24.636285523459|-24.778094216502|-24.959869115338|-24.959869115338|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828||-25.188979645828|-25.188979645828|-25.188979645828|-25.294421112383|-25.466024729769|-25.728470319638|-25.728470319638|-25.728470319638|-25.986077408139|-26.04119809926|-26.120219377019|-26.262369678023|-26.262369678023|-26.997633136647|25.161183826393|25.161183826393|25.161183826393|25.161183826393|25.161183826393|25.037427257902|24.861031028304|24.515033903689|24.344482411909|24.254980288134|23.999978288662|23.822198268055
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5975905356398|-5.6651004881319|-5.6651118166642|-5.7679017525466|-5.9010021136371|-5.9416688996518|-6.0123786662947|-6.0123786662947|-6.0123786662947|-6.1143096525284|-6.1705351060217|||||-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1939281562507|-6.2199201693733|-6.2834199199215|-6.2834199199215|-6.3454664823231|-6.4077053373673|-6.4077053373673|-6.4077053373673|-6.4077053373673|-6.4077053373673|-6.4468947059158|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|||||-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.3191166444232|-6.3451295212033|-6.3549926026862|-6.3549926026862|-6.3549926026862|-6.3655461980729|-6.3655461980729|-6.3752075163137|-6.3752075163137|-6.3752075163137|-6.4253055498285|-6.4253055498285|-6.4253055498285|-6.4442282700188|-6.4799113538098|-6.4799113538098|-6.4975057342233|-6.4975057342233||-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.4975057342233|-6.5377840707238|-6.5458711462479|-6.5693012163884|-6.5708902065231|-6.6232115366143|-6.634123918975|-6.7118042283198|6.2772784580247|6.2772784580247|5.9991984488188|5.9607761040461|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9604581011212|5.9493980289473|5.9021089740345|5.8495652353045|5.8100725981126|5.7923030955405|-5.9334117406398|-5.9334117406398|-5.9334117406398|-5.9334117406398|-5.9537910083698|-5.9681009826579|-5.9867787424633|-5.9908652905964|-5.9954061380518|-6.0087844653806|-6.0236493265056|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.063704118476|-6.0829956159926|-6.0829956159926|-6.0829956159926|-6.0829956159926|-6.1019838817091|-6.1019838817091|-6.1019838817091|-6.1019838817091|-6.1019838817091|-6.135868311578|-6.135868311578|-6.135868311578|-6.135868311578|-6.1504093283349|-6.1587882432599|-6.1936539183347|-6.2140597778656|-6.221767872555|-6.221767872555|-6.221767872555|-6.221767872555|-6.238075302688|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2634659632172|-6.2818935830955|-6.2818935830955|-6.2818935830955|-6.2818935830955|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339||-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3820424364235|-6.4006026372011|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|5.9583729830293|5.8287479443581
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||10.009425398172|10.009425398172|10.009425398172|10.009425398172|10.009425398172|9.9841669121656|9.9841669121656|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|||||9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.8942114162588|9.8680124071068|9.7689026491318|9.7621142749956|9.7434601126966|9.7316221461094|9.7284690787832|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|||||-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.221124037984|-10.221124037984|-10.245693905357|-10.312438151576|-10.31260536061|-10.31260536061|-10.31260536061|-10.31260536061||-10.31260536061|-10.31260536061|-10.31260536061|-10.31260536061|-10.31260536061|-10.31260536061|-10.323450224778|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.348537017663|-10.376151881571|-10.376835701593|-10.395372838586|-10.45596961932|-10.465521970906|-10.486135923772|-10.541261845064|-10.593624094274|-10.631061844737|-10.631061844737|-10.631061844737|-10.660068994|-10.741813330536|-10.741813330536|-10.767570659722|-10.843967779041|-10.927741694849|-10.965606731153|-10.965606731153|-10.991785572609|-11.018650530269|-11.077389344562|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.103883209342|-11.314314778772|10.604604598804|10.604604598804|10.604604598804|10.604604598804|10.604604598804|10.604604598804|10.581782999881|10.497536596599|10.480887039947|10.480887039947|10.480887039947|10.393207665337|10.349119420463|10.226799059372|10.03721460031|10.03721460031|10.03721460031|9.8191273866597|-10.879395202113|-10.879395202113|-10.879395202113|-10.879395202113|-10.879395202113|-11.001550413186|-11.031722944108|-11.141914386581|-11.229904566684|-11.335449389261|-11.474944198178|-11.485493593798|-11.537769848164|-11.537769848164|-11.668633520666|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126||-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.91318123729|-11.977979002076|-12.115900697066|-12.115900697066|-12.115900697066|-12.115900697066|-12.115900697066|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||12.462276719277|12.462276719277|12.462276719277|12.462276719277|12.462276719277|12.432529474039|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.315767280253|12.295852334402|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.702060668456|-12.702060668456|-12.702060668456|12.209511094287|12.209511094287|||||12.209511094287|12.209511094287|12.209511094287|12.209511094287|12.209511094287|-12.679500282651|-12.72055561106|-12.746172767664|-12.758700547429|-12.758700547429|-12.758700547429|-12.77188956496|-12.786544505721|-12.82609944322|-12.82609944322|-12.82609944322|-12.82609944322|-12.82609944322|-12.82609944322|-12.841221438275|-12.892467828179|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|||||12.492516812479|12.405019134058|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.987748550898|-13.006386994792|-13.067582032908|-13.067582032908|-13.067582032908|-13.078069253639|-13.078069253639|-13.078069253639|12.681901423001|12.681901423001|12.681901423001||12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.677275550085|12.611417385955|12.595708079086|12.595708079086|12.595708079086|12.595708079086|12.595708079086|12.595708079086|12.529676325836|-12.945080027712|-12.945080027712|-12.945080027712|-12.945080027712|-12.945080027712|-12.945080027712|-12.98361867074|-12.98361867074|-12.98361867074|-12.98361867074|-12.98361867074|-12.98361867074|-12.98361867074|-13.035568780699|-13.035568780699|-13.035568780699|-13.035568780699|-13.07396557044|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.083533412355|-13.172815250178|-13.200905348216|-13.268783968196|-13.325315918642|-13.424795166339|-13.458661255666|-13.512957715799|-13.596619234935|-13.772910076661|13.081166050175|13.081166050175|13.081166050175|13.027961754511|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|12.805511549516|12.805511549516|12.805511549516|12.805511549516|12.805511549516|12.805511549516|12.66167956304|12.597621578401||12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495
08516|11656|/equities/jazan-dev-co|TADAWULALL||-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.35514421656|-11.35514421656|-11.35514421656|-11.384604668113|-11.456227646373|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.505018374428|10.486687286149|10.380207917701|10.301342590662|10.207047630253|10.157830795649|10.08814555738|10.069050223007|9.7777501992428|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.976324017826|||||-10.976324017826|-10.976324017826|-11.042582759132|-11.183980527708|-11.331089354432|-11.467877547914|-11.536530089571|-11.660589085899|-11.937320986149|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.74777301522|10.639747923965|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.880520370741|-12.769467277814|||||-13.074963591152|-13.247737219658|-13.261930309762|-13.40103386401|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.49192825691|-13.49192825691|12.800215554558|12.800215554558|12.800215554558|12.800215554558||12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.800215554558|12.733845999607|12.733845999607|12.609439770832|12.609439770832|12.421600148032|12.405414292134|12.405414292134|12.405414292134|12.405414292134|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.187602752351|-13.20147080369|-13.20147080369|-13.20147080369|-13.349411804888|-13.443791000284|-13.685323123841|-13.69035920027|-13.724843596122|-13.809826213675|-13.916473475382|-13.991637273283|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.2533381883|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434||-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434
08517|19023|/equities/jouf-cement|TADAWULALL||-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2953619867147|-7.3087354401285|-7.4147969061866|-7.4147969061866|-7.4346256882485|-7.4346256882485|-7.5140286187923|-7.5989203961465|-7.7010228668951|-7.799469766275|-7.9044110347341|-7.9587899368681|-8.0020247351581|-8.0020247351581|-8.0183607617412|-8.0298454010259|-8.1492725968108|-8.1547471814404|-8.1786082644209|-8.1820413545959|-8.1820413545959|-8.1820413545959|-8.2333793061964|-8.2598660674352|-8.4370733860089|-8.5295258763712|-8.613918066387|-8.6982419759748|-9.1197132833267|-9.1689864443781|||||-9.1689864443781|-9.1689864443781|-9.1689864443781|-9.2094294546978|-9.2343418371627|-9.2343418371627|-9.2343418371627|-9.2343418371627|-9.2670464793785|-9.3511629943432|-9.4674038759406|-9.5415593641263|-9.5450662526004|-9.5917397508481|-9.6147666249078|-9.6147666249078|-9.6147666249078|-9.6147666249078|-9.6847404145975|-9.7480449305397|-9.8383836333864|-9.9004260240785|-9.9682507182484|-10.201389381767|-10.359877716039|-10.442641932141|-10.522935238559|-10.585483753106|-10.641092630913|-10.647880815455|-10.762645428919|-10.762939075125|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.818183678872|-10.818183678872|||||-10.818183678872|-10.818183678872|-10.818183678872|-10.818183678872|-10.818183678872|-10.818183678872|-10.880204062205|-10.991854705718|-10.991854705718|-10.991854705718|-10.991854705718|-11.013171927031|-11.056857709417|-11.196508173953|-11.328342602|-11.462602903826|-11.529715346351|-11.529715346351|-11.529715346351|-11.65301746688|-11.751130202983|-11.759049755524|-11.759049755524|-11.890055292393||-11.946727613106|-12.028586497455|-12.043985223935|-12.131094773794|-12.231216148297|-12.274684751211|-12.314094212517|-12.493438247028|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.607308571867|11.484787509763|10.964208441668|10.801342467128|10.57149196075|10.496102019665|10.451348374859|10.451348374859|10.451348374859|10.451348374859|10.451348374859|10.451348374859|10.299276376847|10.270307038761|10.051451919848|9.9013304076742|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.392836288578|-10.422040148981|-10.433377871256|-10.451531235091|-10.477257322065|-10.495166091477|-10.495166091477|-10.495166091477|-10.495166091477|-10.495166091477|-10.495166091477|-10.495166091477|-10.495166091477|-10.530048791647|-10.530048791647|-10.530048791647|-10.582276441522|-10.607725938597|-10.607725938597|-10.607725938597|-10.607725938597|-10.607725938597|10.094227395547|10.094227395547|10.094227395547|10.094227395547|10.094227395547|-10.453080828441|-10.483977187301|-10.483977187301|-10.483977187301|-10.483977187301|-10.496641490885|-10.570421340078|-10.570421340078|-10.606023976108|-10.650026476935|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.714016066991|-10.831129298169|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243||-10.831195749243|-10.844315998594|-10.844315998594|-10.873684027504|-10.925204385995|-10.95390160257|-10.95390160257|-10.95390160257|-11.038779499071|-11.074199837597|-11.115777088704|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267
08518|19030|/equities/kec|TADAWULALL||-13.23555797344|-13.381175875725|-13.466306183142|-13.528117892259|-13.614019602663|-13.72909839522|-13.72909839522|-13.821775943826|-13.85975141745|-14.010278863169|-14.110865189474|-14.176516826331|13.107993238419|13.107993238419|13.107993238419|13.107993238419|13.107993238419|13.107993238419|12.421104026338|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-14.280317935801|-14.289528098931|||||-14.289528098931|-14.326142910708|-14.539047324646|-14.702275421871|-14.94194461418|-14.94194461418|-14.956605398134|-15.204006525626|-15.390995092292|-15.390995092292|-15.62332838895|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.126005551897|14.007783675285|13.968880518108|13.968880518108|13.968880518108|13.865422681338|13.533802936879|13.173114827835|13.125864087422|13.125864087422|13.125864087422|13.077115896405|13.077115896405|13.074573069878|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.346530160033|-14.346530160033|||||-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.464623001327|-14.464623001327|-14.464623001327|-14.708406918572|-14.708406918572|-14.708406918572|-14.708406918572|-14.807118355485|-15.036798039246|-15.073109246149|-15.396787909285||-15.56865308419|-15.697392438684|-15.781546776862|-15.790607657004|-16.004207386853|-16.004207386853|-16.095785686574|-16.411983831284|-16.609981810117|-16.811744554576|-16.811744554576|-16.811744554576|-16.829716532028|-16.99301793023|-17.217798359351|-17.268664182509|-17.415182340239|15.900908960132|15.447676567268|14.410751665115|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.173207261582|14.155786066607|14.13739023159|14.13739023159|13.983767402945|-14.6155198778|-14.6155198778|-14.6155198778|-14.6155198778|-14.6155198778|-14.6155198778|-14.6155198778|-14.648355135795|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.691498301427|-14.774998636157|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.815975991288|-14.852195412362|-14.862439003746|-14.910487589085|-14.982764598224|-15.037515980771|-15.091748187045|-15.091748187045|-15.224997923084|-15.224997923084|-15.255552686263|-15.515059008653|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.79284546985|-15.894908285103|-15.894908285103|-15.894908285103|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751||14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.406986438382|14.28997434108|14.28997434108|14.28997434108|14.28997434108|14.28997434108|13.77441605957|13.69829127121|13.69829127121|13.389212203555|-14.314633339103
08519|11746|/equities/kingdom|TADAWULALL||-8.462313270352|-8.5359034535859|-8.5432263477615|-8.6141400716891|-8.7076820578575|-8.7076820578575|-8.7076820578575|-8.7076820578575|-8.7076820578575|-8.7535355054007|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8139089679133|-8.8165658950156|-8.8411843246161|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|||||8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.0779974344876|8.0494890198168|8.0494890198168|8.0494890198168|7.8366543435451|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|||||-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-9.3139526552992|-9.5371700599279|-9.6668553699482|-9.7626170438118|-9.7834637740792|-9.8587825920775|-9.8587825920775|-10.003647555532|-10.117385905784|-10.249872889565||9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.4223901159101|9.2316995110315|9.2316995110315|9.2316995110315|9.2316995110315|9.2316995110315|9.2316995110315|9.2296665472236|8.6946291705466|8.6741519727174|8.6741519727174|8.6741519727174|8.6741519727174|8.6741519727174|8.6741519727174|8.6741519727174|-9.2674149681361|-9.2674149681361|-9.2674149681361|-9.2674149681361|-9.3021278568143|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3379307636635|-9.3488118261117|-9.5064580804792|-9.5577306622362|-9.6119230979125|-9.6510257448797|-9.6850284697882|-9.7091782769719|-9.7091782769719|-9.7091782769719|-9.7091782769719|-9.7091782769719|-9.7091782769719|-9.7579759713852|-9.8533067302399|-9.8603408156162|-9.9442670409686|-10.030852695837|-10.236502749538|-10.368082806046|-10.368082806046|-10.368082806046|-10.42953686866|-10.583374554944|-10.653749473704|-10.699721768844|-10.783579618122|-11.028977215716|-11.048308174289|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.1734250664005|9.1734250664005|9.1734250664005|9.1734250664005|9.1734250664005|8.952694535177|8.8630178709593|8.8630178709593||8.7244647100862|8.6338492582568|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5509724408604|8.5509724408604|8.5509724408604|8.5509724408604|8.2710803118257|8.0045344660579|7.6728158869013|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||-13.353760728006|-13.353760728006|-13.353760728006|-13.442619309675|-13.442619309675|-13.442619309675|-13.442619309675|-13.565132761279|-13.736814128336|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.521372813022|12.514303280287|12.340337251483|12.260374359355|12.213749254264|12.208610839885|11.991789415193|11.886432995082|11.786036400531|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-13.134722684088|-13.147951926562|||||-13.147951926562|-13.147951926562|-13.147951926562|-13.147951926562|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.18963628024|12.18963628024|11.927373729482|-13.265271412532|-13.265271412532|-13.265271412532|-13.265271412532|-13.265271412532|-13.276508227298|12.171594777582|12.171594777582|12.171594777582|||||12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|11.870158941758|-13.252772221333|-13.252772221333|-13.252772221333|-13.611968977988|-13.895521093011|-14.09289013533|-14.09289013533|-14.09289013533|-14.09289013533|-14.09289013533|-14.270988852759|-14.273345937338|-14.273345937338|-14.273345937338||-14.273345937338|-14.371495288839|-14.443884048451|-14.447591043779|-14.447591043779|-14.447591043779|-14.607323462509|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.892937474943|13.633263858928|13.618424526988|13.618424526988|13.618424526988|13.618424526988|13.363805364832|13.222005922778|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.201982601344|13.196647546754|13.180719850313|13.136355344732|13.10039508815|13.027105628069|12.963587038085|12.963587038085|12.931763534596|12.908625952458|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.761643885389|-13.798493595934|-13.923881552855|-13.984915254342|-13.984915254342|-14.083239076124|-14.249154406108|-14.290977493274|-14.290977493274|-14.290977493274|-14.290977493274|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.420226161654|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.538074436419|-14.648857811637|-14.648857811637|-14.877828722665|13.792523204298|13.792523204298|13.792523204298|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178||13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.414705738975|13.30496470405|13.30496470405|13.30496470405|13.30496470405|13.30496470405|13.132182936683|-14.675717806261|-14.675717806261|-14.675717806261|-14.675717806261
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||131.98663771879|131.98663771879|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.06364520026|128.43738898119|127.59785721539|127.59785721539|127.59785721539|125.0809490707|120.62327369347|119.77031054645|118.16701036194|-128.85418596031|-128.85418596031|-128.85418596031|-128.85418596031|-128.85418596031|-128.85418596031|-131.18880318907|-131.18880318907|-131.18880318907|-131.18880318907|-134.10257578916|-134.10257578916|||||-134.10257578916|-134.10257578916|-134.10257578916|-135.88063866371|-136.94515415556|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-138.1694592839|-141.06606858367|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-149.1936444636|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-154.88294199856|-163.26945084776|||||-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-167.01050026379|-169.3455381948|-169.3455381948|-169.3455381948|-169.3455381948|-169.3455381948||-171.01726347409|-172.36362676049|-172.77069080566|-174.68965560302|-176.93294473605|-177.53381175439|-177.53381175439|-177.53381175439|-180.52646530381|-186.21828935667|-186.89810623641|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-187.16948602305|-188.46608795177|-189.18091825022|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.57008508741|178.42231405112|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-191.41467102939|-191.41467102939|-193.86074287554|-194.96512076468|-194.96512076468|-195.16123546064|-196.13471607036|-197.61634661166|-199.35795723122|-199.35795723122|-199.35795723122|-203.48661609404|-205.59623671364|-206.71804079294|-208.63256271647|-208.63256271647|-208.63256271647|-208.79173075674|-212.47715828755|-212.47715828755|-212.47715828755|-212.47715828755|-213.10794822748|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-217.86639187072|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318||203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|199.8822034587|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||-55.022954311258|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|50.823201189615|50.000779904897|49.996640393242|49.996640393242|48.829602980067|48.232891267593|48.214987641568|48.214987641568|47.747207515764|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.757948410267|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|||||48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|47.282777725589|47.062688799714|47.062688799714|46.697432805007|46.685720162266|46.685720162266|46.115786533136|46.115786533136|46.115786533136|46.115786533136|46.115786533136|46.115786533136|46.115786533136|45.770316844272|44.48368703556|44.017984832127|43.214426743542|41.360473778021|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.415158587296|-47.52557906964|||||-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.978419832153|-48.93354269183|-48.93354269183|-49.284491922197|-49.779989456399|-50.404730115115|-50.404730115115||-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-50.404730115115|-51.127478159996|-51.672812284183|-51.672812284183|-51.700977356443|-51.700977356443|-51.700977356443|-52.492751897716|-52.935036062201|-52.935036062201|-52.935036062201|-52.935036062201|-52.935036062201|-52.935036062201|-52.935036062201|-52.965475098832|-52.965475098832|-53.542562528578|-53.542562528578|-54.583402682375|-55.542670833878|-55.946707396539|-55.946707396539|-55.946707396539|-55.946707396539|-55.946707396539|-55.946707396539|-55.946707396539|-55.946707396539|-55.946707396539|-55.946707396539|-55.96300724351|-56.552479335844|-56.552479335844|-57.297199855446|-57.691331689225|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.30585061354|-58.30585061354|-58.30585061354|-58.30585061354|52.137727547696|52.137727547696|52.137727547696|52.137727547696|52.137727547696|52.137727547696|52.137727547696|51.064142016361|50.053259671703|50.053259671703|48.964732502318|48.710166493581|48.710166493581|47.661294027089|46.391103091945|46.391103091945|45.912336048273|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|44.88893856882|44.88893856882|44.076598536956|42.996220893317|42.262467828783|41.038853397405|39.470949957146||38.945164496371|38.945164496371|38.945164496371|38.250182053191|-41.75995909537|-41.75995909537|-41.997176772633|-42.27742071315|-42.877689257422|-42.975211133735|-43.283568689312|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651
08523|11696|/equities/natl-metal|TADAWULALL||15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.313983461331|15.071960591745|15.071960591745|15.071960591745|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|14.972405654964|14.59711708711|13.467352333846|12.857595156228|-14.056871108523|-14.056871108523|-14.056871108523|-14.056871108523|-14.056871108523|-14.072160926416|-14.072160926416|-14.072160926416|-14.072160926416|-14.363380988398|-14.363380988398|||||-14.363380988398|-14.363380988398|-14.363380988398|-14.429032463528|-14.429032463528|-14.429032463528|-14.429032463528|-14.717814333678|-14.98090498474|-15.274338749016|-15.541487087767|-15.606096918892|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.60060614917|14.578452050391|14.076057473491|13.921174728948|13.827971471767|13.769968789397|13.685520165031|13.609466189144|13.609466189144|13.609466189144|-14.885066475292|-14.885066475292|-14.885066475292|-14.885066475292|-14.885066475292|-14.885066475292|-15.494518030374|-16.346131206319|||||-16.421643081473|-16.421643081473|-16.501040924683|-16.501040924683|-16.555601372867|-16.626223898099|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.682162873005|-16.923164352046|-16.923164352046|-17.091350824399|-17.091350824399|-17.091350824399|-17.478166349246|-17.823519768002|-18.076132842438|-18.143200312084|-18.143200312084||-18.143200312084|-18.143200312084|-18.254075003781|-18.254075003781|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.477181524545|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.31933333821|17.21037046056|17.149346723736|17.149346723736|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|15.996266165762|15.773633846273||15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.607371207332|15.558188831647|15.422433018507|15.264841568125|15.264841568125|15.264841568125|15.264841568125|-16.090696515003|-16.090696515003|-16.090696515003|-16.090696515003|-16.090696515003
08524|11615|/equities/malath|TADAWULALL||-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.683523287042|12.567803503919|12.469781427305|12.328645949806|-13.514104698128|-13.514104698128|-13.514104698128|-13.514104698128|-13.60509280739|-13.60509280739|-13.60509280739|-13.60509280739|-14.09859335752|-14.09859335752|||||-14.09859335752|-14.09859335752|-14.09859335752|-14.09859335752|-14.26920889494|-14.26920889494|-14.26920889494|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|12.939674836636|12.819638709493|12.762393179582|12.762393179582|12.731548299443|12.683893584599|12.683893584599|12.683893584599|12.147659565994|-13.874914649756|-13.874914649756|-13.874914649756|-13.874914649756|-13.874914649756|-14.361016224524|-14.818217833037|||||-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.985797863531|-15.182095993359|-15.182095993359|-15.430106150662|-15.512600224149|-15.512600224149|-15.896222848508|-16.27691398154|-16.475459792993|-17.322733272868|-17.930814175426||16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.784393520018|16.670437091877|16.631404504719|16.631404504719|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|16.07188827131|15.977653096493|15.977589888904|15.977589888904|15.977589888904|15.869121816832|15.869121816832|15.663469609373|15.470521512686|15.336447946156|15.336447946156|15.094941342236|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.812258568471|14.612509240779|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.789268768771|-15.789268768771|-15.97696583905|-16.378850334642|-16.426500393017|-16.882778778191|-16.907531197993|-16.93319762779|-16.93319762779|-16.93319762779|-16.993551980927||-17.097280409021|-17.243644557709|-17.257383437415|-17.468202903823|-17.54544019065|-17.54544019065|-17.54544019065|-17.54544019065|-17.54544019065|-17.54544019065|-17.581600923911|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579
08525|11729|/equities/makkah-constru|TADAWULALL||-88.701370591241|-88.701370591241|-88.701370591241|-88.701370591241|-89.418050611851|-89.418050611851|-90.374755857459|-90.374755857459|-91.477503032674|-93.655559772904|-94.028400680153|-94.778782178658|-95.168087749236|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-98.310561821418|-98.310561821418|||||-98.310561821418|-99.945070979283|-100.83341253829|-104.75379094627|-110.53754583494|-110.7556151654|-110.7556151654|-111.03720585363|-111.03720585363|-111.03720585363|-111.03720585363|-111.04134068508|-112.22371170277|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-113.35463812234|103.17343667187|||||103.17343667187|103.17343667187|103.17343667187|103.17343667187|103.17343667187|103.17343667187|103.17343667187|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255||102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.09943380472|101.43270143002|99.59189132551|99.544550911557|99.544550911557|99.544550911557|99.544550911557|99.544550911557|99.544550911557|99.544550911557|99.544550911557|99.544550911557|97.871720861474|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.525225843409|91.115804475125|90.575339628123|90.288714648245|89.718014665178|88.047234159633|-96.40095872054|-96.40095872054|-96.40095872054|-96.40095872054|-96.40095872054|-96.40095872054|-96.40095872054|-98.728285992251|90.289820966864|90.289820966864|90.289820966864|90.289820966864|89.810914898078|-94.820775352906|-94.820775352906|-94.820775352906|-94.820775352906|-94.820775352906|-94.820775352906|-94.820775352906|-95.273638975831|-95.816819151476|-96.659652849572|-96.659652849572|-96.861839873412|-96.961489578992|-97.095543829239|-97.095543829239|-97.095543829239|-97.095543829239|-97.910048766971|-97.936162838274|-99.705152072634|-99.705152072634|-99.705152072634|-99.705152072634|-99.705152072634|-99.871422025556|-99.871422025556|-101.11848202678|-101.11848202678|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.855904753225|94.547117002824|94.067243315088|94.067243315088|93.707497200819|93.329438723295|91.140486758251|90.731095465576|90.614495379328|90.614495379328|90.614495379328|89.773112706631|89.773112706631|89.773112706631|89.773112706631|89.459584023592|89.459584023592||88.722317141556|88.410340156941|88.410340156941|88.410340156941|88.410340156941|88.410340156941|88.410340156941|88.410340156941|88.410340156941|88.144266383282|87.988475643106|87.988475643106|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363|87.344141887363
08526|11616|/equities/medgulf|TADAWULALL||-18.221270436427|-18.586411231514|-18.819900876677|-18.959334671935|-19.333149499849|-19.520062293481|-19.520062293481|-19.584513070265|-19.909459301806|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.617631506239|17.617631506239|17.617631506239|17.076813776532|-18.936810597236|-18.936810597236|-18.936810597236|-18.936810597236|-18.936810597236|-18.977567576098|-19.038407960123|-19.386313583326|-19.386313583326|-19.386313583326|-19.386313583326|-20.525903332975|-20.971811546569|||||-20.971811546569|-20.971811546569|-20.971811546569|-21.153124771388|-21.616573286978|-21.616573286978|-21.711748283139|-21.73972031036|-22.010798946122|-22.166444265291|-22.294937623259|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.404526823867|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-23.637916734514|-24.261765318884|||||-24.261765318884|-24.261765318884|-24.340850968906|-24.478968242191|-24.478968242191|-24.478968242191|-24.478968242191|-25.588585604025|-25.588585604025|-25.588585604025|-25.588585604025|-25.588585604025|-25.588585604025|-26.55953835204|-27.347393785911|-27.347393785911|-27.739882454824|-27.805424462371|-28.073805873718|-28.643674180603|-28.769081748962|-28.885090048048|-29.355655757291|26.01796286548||26.01796286548|26.01796286548|26.01796286548|26.01796286548|26.01796286548|25.356069066401|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.086458491888|25.026619804795|24.549022768267|24.386339996899|24.386339996899|24.386339996899|24.386339996899|24.107045331095|23.824494642785|23.680514042377|23.680514042377|23.680514042377|23.680514042377|23.680514042377|23.680514042377|23.680514042377|23.680514042377|23.680514042377|22.892237443393|21.315820555627|21.264593365678|21.264593365678|21.182880563746|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|19.507380804151|18.647089570463|18.164062245025|-21.531281079611|-21.531281079611|-21.531281079611|-22.000312052127|-22.309235371877|-22.684707100446|-23.253007393474|-23.407786666679|-23.419244471455|-23.419244471455|-23.419244471455|-23.419244471455|-24.002494378514|-24.024993732711|-24.586659779306|-24.586680642203|-24.586680642203|-24.586680642203|-24.790755103512|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.440458772893|-25.492731198464|-26.039545081764|-26.039545081764|-26.30091377365|-26.30091377365|-26.30091377365|-26.456569842358||-26.508410643493|-26.648234578145|-27.153593085621|-27.392881524137|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906
08527|1141642|/equities/mefic-reit|TADAWULALL||-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8208467821577|-3.8437185663094|-3.8513538989878|-3.8606637578736|-3.8606637578736|-3.8606637578736|-3.9624041430962|-3.9811162557145|||||-3.9811162557145|-3.9851435734338|-3.9851435734338|-4.0012706466855|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7185516860023|3.6989462669177|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.693668672315|3.693668672315|3.693668672315|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.9442333323448|-3.9597037084333|-3.9746707950954|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|||||-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-4.0388042449165|-4.0388042449165|-4.0388042449165|-4.0388042449165|-4.0457197516922|-4.0457197516922|-4.0457197516922|-4.0457197516922|-4.0457197516922|-4.0473700724712|-4.0473700724712|-4.0687445096033||-4.070271683165|-4.0705206119824|-4.0705206119824|-4.0922451111795|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0931412366365|-4.0951569375434|-4.105730049813|-4.1202555155359|-4.1363949218947|-4.1571052515461|-4.1573393040182|-4.164821405464|-4.1709126843938|-4.1726808960712|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1926486782404|-4.2012764405511|-4.2086405700337|-4.2218230505665|-4.2242476697188|-4.2286086607224|-4.2412319236603|-4.265813118176|-4.2720148364221|-4.3116829968729|-4.3229810769071|-4.343312560928|-4.3655821507781|-4.3655821507781|-4.3655821507781|-4.3655821507781|-4.3655821507781|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3855714656034|-4.3855714656034|-4.4050794019875|-4.4068234424937|-4.4068234424937|-4.4068234424937|-4.4125815476696|-4.4245352309854|-4.4267057359121|-4.4357841478345|-4.4564266189996|-4.4632519334625|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028||-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4864791132601|-4.4864791132601|-4.4864791132601|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882
08528|11709|/equities/mesc|TADAWULALL||30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.838640170048|30.838640170048|30.838640170048|30.838640170048|30.838640170048|30.838640170048|30.785729837945|30.785729837945|30.326334247534|30.326334247534|29.832035763997|28.91615118797|-32.96365168679|-32.96365168679|-32.96365168679|-32.96365168679|-33.651496924895|-33.651496924895|-33.651496924895|-33.651496924895|-33.752939110518|-33.752939110518|||||-33.752939110518|-33.752939110518|-33.752939110518|-33.752939110518|-33.752939110518|-33.752939110518|-33.950487858191|-34.556096560574|-34.778997428788|-35.032219047429|-35.338577079642|-35.940085940746|-36.538983509703|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.02514522299|31.280718143614|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.218335267545|-36.073416820514|-36.073416820514|-36.073416820514|-36.073416820514|-36.419959452108|-36.419959452108|-38.197176617997|-41.074640983362|||||-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.490243772588|-41.844715811501|-41.90359575271|-41.90359575271|-41.90359575271|-41.90359575271|-41.90359575271|-41.90359575271|-41.90359575271|-41.90359575271|-41.90359575271||-43.540106476672|-44.991783872056|-46.085315879636|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.710275445346|42.378085438812|41.583983863288|40.006206379347|40.006206379347|40.006206379347|40.006206379347|40.006206379347|40.006206379347|39.629119301298|39.104173904228|39.104173904228|39.104173904228|39.027103750248|39.027103750248|39.027103750248|39.027103750248|38.604760320699|38.604760320699|38.604760320699|38.604760320699|38.604760320699|38.604760320699|38.01084429215|37.361842272765|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.939716769902|-40.939716769902|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-42.236143093742|-42.236143093742|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|36.976475120487|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|35.870202479001|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262||35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.418453943326|34.117725967913|34.077183213588|34.077183213588|34.077183213588|34.077183213588|33.982981009347|32.558869568356|32.012631115922|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|53.934204385372|52.649945762535|52.649945762535|52.113829218436|51.595920124637|50.353800816654|50.114605881996|50.114605881996|50.114605881996|-56.685671420956|-56.685671420956|-56.685671420956|-56.685671420956|-56.685671420956|-57.556302808021|-57.629225172703|-58.252766887681|-58.252766887681|-58.252766887681|-58.252766887681|-61.414185515528|-63.107730123902|||||-63.107730123902|-63.107730123902|-63.210983861826|-63.210983861826|-63.210983861826|-63.210983861826|-63.210983861826|-64.434425792586|-64.916030947247|-65.62892497014|-67.209915192382|-67.494350679998|-67.638168609015|-68.81463229642|-69.499591482853|-71.049547448395|-71.228451629037|-71.228451629037|-71.509389766448|-73.56119200962|64.599514897967|64.138350310485|62.830937325601|62.830937325601|62.830937325601|62.189928412045|61.93880799038|60.626453322644|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-68.891003694701|-72.15111572496|||||-73.79844429845|-73.79844429845|-73.79844429845|-74.981601639527|-75.624003432346|-75.871113483721|-76.279016592562|-77.415575348073|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-81.230662275252|-81.230662275252|-83.5229578293|-84.442172822758|-84.521496700549|-84.521496700549||-84.521496700549|79.239022971729|79.239022971729|79.239022971729|79.239022971729|79.239022971729|79.239022971729|79.239022971729|79.239022971729|79.132250204726|78.085831950156|77.406479859847|77.230557578443|77.230557578443|77.230557578443|76.517288571859|76.052544892127|75.38060899608|74.217413465092|74.217413465092|73.580460592453|72.411620506914|70.957359509635|70.569580037123|70.569580037123|70.003184986122|70.003184986122|68.864648713014|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-72.838676460996|-73.804083091699|-73.954539226915|-74.71059854762|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|69.485109683991|67.216792606778|66.368653535255|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-71.645746115435|-72.611941738911|-73.135493194601|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-74.245127356765|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.032285440842|68.758091543427||68.50899314694|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|67.99489390965|67.99489390965|67.99489390965|67.99489390965|67.804193562878|67.804193562878|66.04354611438|65.224746386719|65.224746386719|63.823146334048|63.823146334048
08530|953109|/equities/middle-east-paper-co|TADAWULALL||-29.750674115975|-30.14630409011|-30.204783606626|-30.234203206276|-30.548004427194|-30.621859431486|-30.621859431486|-30.621859431486|-30.621859431486|28.249329584722|28.249329584722|28.249329584722|28.249329584722|28.249329584722|28.249329584722|28.249329584722|27.10481041657|27.104293547692|27.104293547692|27.104293547692|26.890326511663|26.26843799357|26.26843799357|26.26843799357|26.26843799357|25.822708593523|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-29.884132663727|26.809673511559|||||26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.791304707057|26.315337313023|26.258708888521|26.13467622491|-28.589057984881|-28.589057984881|-28.589057984881|-29.021175559949|-29.265195193767|-30.021548641833|-30.021548641833|-30.021548641833|-30.021548641833|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-31.62351045187|-31.62351045187|||||-31.62351045187|-31.62351045187|-31.62351045187|-31.62351045187|-31.778899611982|-32.162666468656|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.97949280909|-33.616102803319|-34.173446775112|-34.870495293574|-35.41444065619|-36.166044792075|-36.662271270641|-36.838634024602|-37.179039119065|-37.609244556339||-37.609244556339|-37.609244556339|-37.87971456306|-38.085891542677|-38.085891542677|-38.085891542677|-38.442658541207|36.295355492725|36.295355492725|36.295355492725|36.295355492725|36.292680961797|36.292680961797|36.292680961797|36.292680961797|36.292680961797|36.292680961797|36.292680961797|36.292680961797|35.933564489158|35.933564489158|35.933564489158|35.933564489158|35.820627549259|35.742218105348|35.742218105348|35.742218105348|35.73857698656|35.223416966607|34.945464737338|34.773103799253|34.773103799253|34.330490800069|-37.003431188414|-37.003431188414|-37.003431188414|-37.003431188414|-37.003431188414|-37.003431188414|-37.003431188414|-37.003431188414|-37.003431188414|-37.003431188414|-37.156589997422|-38.079547154253|-38.199495142638|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-38.362121391853|-39.002355788108|-39.061242542586|-39.061242542586|-39.581936158429|-40.046594714335|-40.446217112201|-40.873575374437|-41.14285974696|-41.310233598911|-41.310233598911|-41.310233598911|-41.374363023513|-41.374363023513|-41.831312440641|-41.831312440641|-41.888040488157|-41.888040488157|-42.275602492131|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.769531875351|-43.060591438853|-43.447242478562|-43.447242478562|-43.447242478562|-43.565794516112|-43.565794516112|-43.565794516112|-43.565794516112|-43.836162085035|-43.836162085035|-44.517960330621|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454||40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|39.836190228215|39.384657335007|38.819062391612|37.973957026108|37.406738708176|37.406738708176|36.932484571313|36.908317504299|36.631464571834|-39.870048231552
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.035510642168|74.035510642168|74.035510642168|73.197792484625|72.103101573899|71.806222529891|71.426358959943|71.065397657587|70.822668302538|70.319630769096|68.971811457036|-74.133660597104|-74.133660597104|-74.133660597104|-74.133660597104|-74.133660597104|-74.133660597104|-75.791511067662|-75.791511067662|-75.791511067662|71.872345243555|71.872345243555|||||71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|70.758161212186|70.309346688601|70.309346688601|70.309346688601|69.231107071658|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-77.877376022581|-79.373141585215|||||-79.373141585215|-79.373141585215|-79.373141585215|-80.097934416514|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-82.434094018251|-84.115659681195|-89.204104552383|-89.204104552383|-89.204104552383|-89.204104552383|-89.204104552383|-89.204104552383|-89.204104552383|-89.204104552383||-89.204104552383|-89.204104552383|-89.204104552383|-89.204104552383|-90.471226093631|-90.968027297503|-92.186696997225|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|87.011829176044|86.690920289462|85.139916349457|83.672129870572|-90.970537566588|-90.970537566588|-90.970537566588|-90.970537566588|-90.970537566588|-90.987223667599|-90.987223667599|-90.987223667599|-91.221881306585|-91.221881306585|-91.522691725031|-91.522691725031|-91.522691725031|-91.522691725031|-91.522691725031|-91.522691725031|-91.522691725031|-93.058547547941|-93.281721701759|-94.94635753117|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|88.368356125301|87.364841241247|86.788707064927|-93.622702282842|-93.622702282842|-93.622702282842|-93.622702282842|-94.841888288852|-96.307654756303|-97.247394343212|-99.508213224229|-99.525790945486|-99.789769666941|-100.10970361639|-100.10970361639|-100.10970361639|-100.90774891342|-100.90774891342|-100.90774891342|-101.19194171126|-101.84660283388|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-102.90387109684|-102.90387109684|-102.90387109684|-104.2931933289|-105.32576994159|-106.92307466112|-107.37008363497|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941||-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.81123586615|-108.43470770474|-109.23856657474|-109.43173851933|-111.33526892094|-111.37251932785|-113.28352471789|-113.28352471789|-113.28352471789|-113.28352471789|-113.28352471789|-114.99280592026|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367
08532|1054997|/equities/mulkia-gulf|TADAWULALL||-4.8878233980969|-4.9453591055158|-4.9459546083083|-4.981060928092|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6271898404368|4.5965306895761|4.5965306895761|4.5949817571359|4.5949817571359|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.865432670898|-4.865432670898|-4.8766840872216|-4.8766840872216|-4.8766840872216|-4.9537770199545|-4.9537770199545|||||-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9775300211121|-5.0183667547625|-5.0737405493437|-5.1230452805293|-5.1489391889321|-5.1704878637247|-5.2010977079529|-5.2567254174955|-5.2567254174955|-5.2636304327574|-5.2636304327574|-5.2636304327574|-5.2636304327574|-5.2995895753003|-5.3228773154259|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.8906069121839|4.7512295866544|4.7435886224702|4.7294944376245|4.7294944376245|4.7294944376245|4.7294944376245|4.7294944376245|4.6733270056264|-4.9842990079545|-4.9842990079545|-4.9842990079545|-4.9842990079545|-5.0897767719321|-5.155589491345|||||-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.1839883131202|-5.1905427025884|-5.2161585012111|-5.2301763604121|-5.2346401556814|-5.2429335232669|-5.2466344497217|-5.2466344497217|-5.2466344497217|-5.2466344497217|-5.2466344497217|-5.2466344497217|-5.2466344497217||-5.2466344497217|-5.2568161908801|-5.2892401156619|-5.313599924003|-5.3490000342384|-5.3611111216032|-5.3629014019926|-5.3837792613726|-5.4275326970133|-5.471147537553|-5.4846081737276|-5.4906757676597|-5.4928489403247|-5.4928489403247|-5.4928489403247|5.3053933185081|5.3053933185081|5.3053933185081|5.3053933185081|5.3053933185081|5.2650535334457|5.2650535334457|5.2395038063116|5.2205595898173|5.2111774470565|5.2024195752936|5.1915770462704|5.1761900374594|5.1761900374594|5.1761900374594|5.1761900374594|5.1761900374594|5.1761900374594|5.1761900374594|5.1761900374594|5.1761900374594|5.1761900374594|5.1707667718665|-5.4280368872996|-5.4461522177983|-5.4562801604059|-5.4664224788643|-5.488247386294|-5.5081991182461|-5.5081991182461|-5.5081991182461|-5.5081991182461|-5.5391101027743|-5.5434556697492|-5.5538396277565|-5.5559328042289|-5.5572010630467|-5.5572010630467|-5.5606321498825|-5.5606321498825|-5.5606321498825|-5.5728794141407|-5.5728794141407|-5.5737486444694|-5.5737486444694|-5.5737486444694|-5.5737486444694|-5.5737486444694|-5.5737486444694|-5.5902761444761|-5.6230845170234|-5.6512050581215|-5.6574498759639|-5.6611521226241|-5.6611521226241|-5.6611521226241|-5.6718354205372|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.4830564323825|5.4701044365105||5.4701044365105|5.4701044365105|5.4634496154981|5.4527219338105|5.4225809102727|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947
08533|1054998|/equities/musharaka|TADAWULALL||4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.0924741511621|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3297869130046|-4.3864296723374|-4.3982552211558|-4.4375059252619|-4.4422289139297|-4.5319212814466|-4.5523309323527|||||-4.5523309323527|-4.5523309323527|-4.5523309323527|-4.5523309323527|-4.5751021825875|-4.5751021825875|-4.5751021825875|-4.5751021825875|-4.6001135468047|-4.6534594032015|-4.6899550196027|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|||||4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2263866806202|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.5163267937521|-4.5492521753157|-4.5640147897742|-4.5640147897742|-4.5726749987952|-4.5726749987952|-4.5726749987952|-4.5879723067143|-4.5988580910208|-4.609842588266|-4.6163999320634|-4.6163999320634||-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6163999320634|-4.6243333553349|-4.6481276410935|-4.6481276410935|-4.6556974404517|-4.671886046006|-4.6849208143927|-4.6849208143927|-4.7071343558339|-4.7184822975825|-4.7294250792078|-4.7410277333317|-4.7611323306513|-4.7611323306513|-4.7611323306513|-4.7611323306513|-4.7611323306513|-4.7734805687216|-4.7816448326406|-4.7840498415957|-4.791722188209|-4.8230246016432|-4.8361943557821|-4.8361943557821|-4.8361943557821|-4.8361943557821|-4.8361943557821|-4.8493770380648|-4.8493770380648|-4.8493770380648|-4.8493770380648|-4.8493770380648|-4.863752022919|-4.8986136025156|-4.902348419689|-4.9042757050449|-4.9180051010733|-4.9180051010733|-4.9180051010733|-4.9288944052198|-4.9513751306692|-4.9513751306692|-4.9513751306692|-4.9513751306692|-4.9904166370144|-4.997860211589|-4.997860211589|-5.0153212508769|-5.0153212508769|-5.0359751900394|-5.0359751900394|-5.0359751900394|-5.0359751900394|-5.0359751900394|-5.0627503351325|-5.0925793332647|-5.0925793332647|-5.0925793332647|-5.1175054025736|-5.1175054025736|-5.1522283501191|-5.1602537838136|-5.1636875187271|-5.1636875187271|-5.1636875187271|-5.1636875187271|-5.1868754001584|-5.2007100842281|-5.2007100842281|-5.2019001137199|-5.2409999515152|-5.2791355888016|-5.2791355888016|-5.2791355888016|-5.3212617547387|-5.329179992397|-5.3421872622495|-5.3421872622495|-5.3421872622495|-5.3421872622495|-5.3421872622495|-5.3468747411309|-5.3485592292086|-5.3485592292086|-5.3485592292086|-5.3672882369641|-5.3697645985952|-5.3725371582996|5.0634946979434|5.0634946979434|5.0634946979434|5.0634946979434|5.0634946979434|5.0305498879652|5.0244997388236|5.0166664527646||5.0107404575074|4.944156128535|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8556920041054|4.8424354117678|4.8365949570654|4.8251054485107|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-21.444484247911|-21.580274539703|-21.580274539703|-21.580274539703|-21.679192919989|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.378777976008|20.289980945593|20.289980945593|20.289980945593|20.289980945593|20.049423281359|20.01324756058|19.760829898074|19.692589199493|19.612876799316|19.167640265061|18.935156248492|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-21.710435698681|-21.710435698681|||||-21.710435698681|-21.710435698681|-21.710435698681|-21.710435698681|-21.710435698681|-21.710435698681|-21.762266033291|-21.762266033291|-22.063629540469|-22.296254803368|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.712143544152|-22.786825740553|-22.803139885506|-23.117933494339|-23.389926626163|-23.501029122624|-23.886698948844|-24.315220977977|-24.568024796595|-24.571386854283|-24.571386854283|-24.595986304936|-24.638873773877|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-25.046495342366|-25.287344271255|||||-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.509272158491|-25.906969348973|-26.15193736944|-26.15193736944|-26.352153226108|-26.502391095924|-26.722644671451|-26.722644671451|-26.811827192319|-27.025035034006|-27.025035034006|-27.119483455889|-27.990536461133||26.028052822815|26.028052822815|26.028052822815|26.028052822815|25.783948068339|25.57990494758|25.57990494758|25.57990494758|25.57990494758|25.258227889075|24.692475495884|24.43431967461|24.43431967461|24.43431967461|24.43431967461|24.129897297|24.129897297|24.129897297|24.120324168703|24.120324168703|24.120324168703|24.120324168703|24.120324168703|24.120324168703|24.120324168703|23.996501762382|23.996501762382|23.996501762382|23.857224392352|-25.594415577035|-25.594415577035|-25.644521255526|-25.644521255526|-25.644521255526|-25.699466938479|-25.911630783592|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.233374253489|24.231526312538|24.08502921496|23.531143288195|-24.988802806289|-24.988802806289|-24.988802806289|-24.988802806289|-24.988802806289|-25.143522512159|-25.143522512159|-25.143522512159|-25.143522512159|-25.458738413091|-25.458738413091|-25.458738413091|-25.458738413091|-25.728597948546|-25.996219446918|-26.481911556214|-27.049345749716|-27.11965840802|-27.11965840802|-27.11965840802|-27.11965840802|-27.463510126377|-27.723343419261|-27.770382085583|-27.911535332757|-28.173929291917|-28.201891540926|-28.201891540926|-28.201891540926|-28.507656865033|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.719485064549|-28.854983616983|-28.908314706125|27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714||27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714|-28.841037198036|-28.841037198036|-28.841037198036|-28.841037198036|-29.053929774992|-29.373811263765|-29.384790441422|-29.646990481381|-29.943877846405|27.609807269172|27.609807269172|27.609807269172|27.609807269172|27.609807269172|27.609807269172|27.609807269172|26.505341283034|26.300379690805|-28.566617912018|-28.566617912018
08535|40407|/equities/najran-cement|TADAWULALL||-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3779979574935|-8.3779979574935|-8.3779979574935|-8.438331165607|8.0728248999576|8.0728248999576|8.0728248999576|8.0728248999576|8.0728248999576|8.0470277916568|8.0285524246597|8.0285524246597|7.9583916528913|7.8954355831381|7.861525208302|7.861525208302|7.8261395102824|-8.2136685045208|-8.2136685045208|-8.2136685045208|-8.2136685045208|-8.2136685045208|-8.2196317416259|-8.2295908378041|-8.2878785582026|-8.383050302152|-8.383050302152|-8.383050302152|-8.5242025864622|-8.5242025864622|||||-8.5242025864622|-8.5242025864622|-8.5458057854525|-8.5458057854525|-8.5553395984296|-8.5759324760044|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.6172238526339|-8.6580263969627|-8.6655847625961|-8.7477588218218|-8.7477588218218|-8.7641769031425|-8.8429742499347|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.9976337715708|8.4792791770905|||||8.4792791770905|8.4741988631321|8.44577645949|8.4227920221339|8.4227920221339|8.4227920221339|8.4227920221339|8.4227920221339|8.4227920221339|8.4125461762757|8.1978477919307|-8.6747171066628|-8.6747171066628|-8.6907968148508|-8.742551603242|-8.7650575531018|-8.776937483173|-8.776937483173|-8.776937483173|-8.8221526658329|-8.9118359393315|-8.9537065102476|-8.9540205445577|-8.9540205445577||-8.9644669390044|-8.987741348514|-9.0141571068864|-9.0507300721385|-9.1135890071898|-9.1578766577011|-9.2148627431929|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.9549360227785|8.8432624552207|-9.1066508207845|-9.1066508207845|-9.1129454941802|-9.1371610265366|-9.1490678899146|-9.1588590007556|-9.1588590007556|-9.1588590007556|-9.1831763962389|-9.2024186164671|-9.2110203140901|-9.2300226284317|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.2423739517469|-9.3508146035228|-9.3508146035228|-9.3508146035228|-9.3508146035228|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3595855717395|-9.3812061420783|-9.4030062480883|-9.407662020313|-9.407662020313|-9.4368466913559|-9.4770522183685|-9.5533907221985|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0628599642862|-9.4602050343467|-9.4602050343467|-9.4602050343467|-9.4602050343467|-9.4602050343467|-9.496894363928|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5526756246191|-9.5526756246191|-9.5526756246191|-9.5993222487291|-9.5993222487291|-9.5993222487291|-9.6859131667703|9.1349404536247|9.1349404536247|9.1349404536247|9.1349404536247|9.1349404536247|9.1349404536247|8.8141980715413|8.8141980715413||8.8141980715413|8.7707759084325|8.6153066094298|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5791295966392|8.5791295966392|8.5791295966392|8.4118110825491|8.3297903990163|8.2675447436851|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835
08536|11695|/equities/nama-chems-co|TADAWULALL||-27.052006521934|-27.052006521934|-27.221117433701|-27.366242233022|-27.512113314664|-27.512113314664|-27.512113314664|-27.512113314664|-27.80790353461|-28.269632653493|-28.269632653493|26.367543514848|26.367543514848|26.367543514848|26.367543514848|26.367543514848|26.367543514848|26.30058751112|26.30058751112|26.30058751112|26.30058751112|26.30058751112|26.30058751112|26.30058751112|25.818430635728|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.672968655645|-28.681751487946|-28.681751487946|-28.951947157356|-29.047688462329|||||-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.108542735921|-29.189117871013|-29.189117871013|-29.189117871013|-29.380924207474|-29.380924207474|-29.380924207474|-29.588666011489|-29.588666011489|-29.588666011489|-29.588666011489|-29.588666011489|-29.967961154156|-30.053348841703|-30.053348841703|-30.207836686874|-30.207836686874|-30.592040869157|-30.662088849123|-30.662088849123|-31.274542784222|-31.8633810409|-32.131533981263|-32.149498531274|-32.149498531274|-32.149498531274|-32.618789740785|28.365075463149|28.365075463149|28.365075463149|||||28.365075463149|26.894528355966|-29.187343955671|-29.187343955671|-29.187343955671|-29.187343955671|-29.187343955671|-29.780382024618|-29.959650683081|-29.959650683081|-29.959650683081|-29.959650683081|-30.007944610026|-30.222113248778|-30.222113248778|-30.222113248778|-30.405124581603|-30.514027503627|-30.673919469667|-31.169762996472|-31.169762996472|-31.169762996472|-31.169762996472|29.554190735667||29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.554190735667|29.507432624862|29.144371003095|28.574993631891|28.574993631891|28.574993631891|27.805548903734|27.350609511568|27.295122484845|27.247357638326|26.791508550607|26.756024762644|26.756024762644|26.756024762644|26.756024762644|26.756024762644|26.756024762644|26.756024762644|26.495401384229|26.495401384229|26.217112225288|26.01526222552|26.01526222552|25.936402748306|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.463167564383|-27.711854184459|-27.835392966083|-28.144881052233|-28.2438693684|-28.2438693684|-28.2438693684|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.6115602322|-28.989579933119|-28.989579933119|-29.077311163955|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758||27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.186060552574|26.607833499903|26.607833499903|26.607833499903|26.200369220304|24.936522436724|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.949584548953|-26.949584548953|-26.949584548953
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.461436218229|35.453820910947|34.977429938042|34.977429938042|34.958256588737|34.715840510042|34.423157563376|34.330134258578|34.330134258578|34.330134258578|33.902370304873|33.635966030547|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|||||-35.697567578605|-35.697567578605|-35.991741838777|-36.232491906841|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|33.997267807312|33.997267807312|33.997267807312|33.927517454698|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.604057291069|33.604057291069|33.604057291069|33.604057291069|33.604057291069|33.029507083935|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.680924128016|34.313056617951|||||34.313056617951|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.14450301286||33.624448131151|-35.034844141346|-35.034844141346|-35.034844141346|-35.23038326937|-35.280980605086|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.840266215867|33.555852452987|32.989834829694|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.522454675993|-34.633284075349|32.759078671314|32.759078671314|32.759078671314|32.759078671314|32.759078671314|32.759078671314|32.759078671314|32.654531984173|32.430034139247|32.269484708145|-34.017942414096|-34.017942414096|-34.017942414096|-34.017942414096|-34.017942414096|-34.017942414096|-34.244937774662|-34.344374415084|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.612737388239|-34.612737388239|-34.85582004082|-35.178480778356|-35.178480778356|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.721510276168|-36.071123715871|33.885033200064|33.885033200064|33.885033200064|33.885033200064|33.885033200064|33.680593037913||-35.981247441787|-35.981247441787|-35.981247441787|-35.981247441787|-35.981247441787|-35.981247441787|-36.124380061679|-36.124380061679|-36.452087982554|-36.491209039046|-36.760741351991|-36.760741351991|-36.760741351991|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-37.082848454535
08538|1116144|/equities/national-company-learning|TADAWULALL||157.9592920179|157.9592920179|156.35408139293|156.35408139293|156.35408139293|156.35408139293|154.75984887157|154.75984887157|154.75984887157|154.7333342841|154.7333342841|154.7333342841|154.7333342841|154.7333342841|154.7333342841|154.7333342841|151.53703809344|150.94670746684|150.09078929556|150.00087767324|148.01775603482|148.01775603482|145.88084597266|144.87315659696|142.50905847741|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|||||-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.16951437949|-161.23240139126|-161.23240139126|-161.23240139126|-164.08044700754|-166.40049362329|-166.48950054208|-166.48950054208|-167.1883317316|-169.75156076671|-169.75156076671|-169.75156076671|-169.75156076671|-170.06662094906|-170.06662094906|-170.06662094906|-172.67402090315|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-174.37645912772|||||-174.37645912772|-174.37645912772|-174.37645912772|-174.37645912772|-176.87384500112|-176.93760691314|-177.09733423291|-177.7615917699|-177.7615917699|-177.7615917699|-177.7615917699|-181.42171049258|-181.42171049258|-181.42171049258|-181.42171049258|-181.48326220378|-181.48326220378|-181.48326220378|-181.48326220378|-181.48326220378|-181.48326220378|-181.48326220378|-181.48326220378|-182.8052584196||-182.8052584196|-185.61777404841|-185.61777404841|-185.61777404841|-187.97503323094|-187.97503323094|-190.66115362927|-193.54572913696|-193.89525697021|-195.07251333957|-195.28056817325|-195.95008390078|-195.95008390078|-196.70008762819|-197.38405831045|-197.38405831045|-198.76179938486|-198.76179938486|-200.12422069102|-200.52691611747|-201.96363961126|-201.96363961126|-201.96363961126|-201.96363961126|-201.96363961126|-202.8819075545|-202.8819075545|-202.8819075545|-202.8819075545|-202.8819075545|-202.8819075545|-208.90211475782|-215.63569120226|-217.67297886542|-219.69220636875|-221.32370346601|-221.32370346601|-222.14161174159|-222.14161174159|-224.29067767837|-225.33540047219|-225.33540047219|-226.33933775745|-230.67704924303|-234.08560264064|-238.39511370608|214.09911002599|214.09911002599|214.09911002599|214.09911002599|214.09911002599|214.09911002599|214.09911002599|214.09911002599|214.09911002599|214.09911002599|214.09911002599|205.32995965904|205.32995965904|205.32995965904|205.32995965904|205.32995965904|205.32995965904|201.05550530691|-224.20252506181|-224.20252506181|-224.20252506181|-224.20252506181|-225.51391995665|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|203.45466983845|202.49407776782|197.5823013406|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|194.23315759386|193.42573744152|193.2151061844|193.2151061844|193.2151061844||193.2151061844|193.2151061844|193.2151061844|192.43079723609|192.43079723609|192.43079723609|192.43079723609|192.43079723609|192.43079723609|192.08648736761|192.08648736761|192.08648736761|192.08648736761|192.08648736761|192.08648736761|192.08648736761|180.95165483472|179.87577460619|179.87577460619|179.87577460619|179.87577460619|172.65086898111|171.54304889719|171.54304889719|164.78116272864|-186.4459680809
08539|11684|/equities/nat-gypsum-co|TADAWULALL||20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|19.872502854429|19.872502854429|19.510002934229|18.106669994738|17.819633374111|17.067720908732|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.746645840767|-20.454051239361|||||-20.470310720237|-20.470310720237|-20.807011852035|-21.240012550099|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.37907126562|19.37907126562|19.37907126562|19.314522352663|19.259469022185|19.175518729841|19.175518729841|18.887243300186|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-21.007933282305|-21.727850795243|||||-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.875389391022|-22.1616724536|-22.1616724536|-22.1616724536|-22.262968757106|-22.429965366206|-22.517241553123|-22.517241553123|-22.810267425969||-22.996571854869|-22.996571854869|-22.996571854869|-22.996571854869|-22.996571854869|-22.99952319388|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.988543970194|21.775674273778|21.775674273778|21.775674273778|21.775674273778|21.775674273778|21.775674273778|21.775674273778|21.775674273778|21.775674273778|21.775674273778|21.25920689991|21.25920689991|21.25920689991|21.25920689991|-22.222671885968|-22.222671885968|-22.222671885968|-22.222671885968|-22.222671885968|-22.222671885968|-22.246437798222|-22.246437798222|-22.246437798222|-22.246437798222|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.44523703062|-22.461374669202|-22.640416150764|-22.751573250774|-22.875716432043|-22.875716432043|-22.875716432043|-22.875716432043|-22.875716432043|-22.875716432043|-22.883018105237|-22.958909768758|-23.119900247453|-23.471000906492|-23.475684177039|-23.475684177039|-23.475684177039|-23.475684177039|-23.74298245284|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-24.027735667545|-24.097251001643|-24.097251001643|-24.097251001643|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.508506339849|-24.613896734252|-24.645440400457|-25.28715590726|23.437108968641|23.437108968641|23.437108968641|23.437108968641|23.437108968641|22.976787221593|-24.548815911299||-24.548815911299|-24.548815911299|-24.548815911299|-24.596463407947|-24.927180835354|-25.185755911522|-25.224174383673|-25.437971622185|23.884564247352|23.884564247352|23.884564247352|23.884564247352|23.884564247352|23.884564247352|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783
08540|48637|/equities/northern-region-cement-co|TADAWULALL||7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.6736906426098|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5641495791051|7.5238266980909|7.5238266980909|7.4603631006637|7.4469784765999|7.4469784765999|7.4469784765999|7.4469784765999|7.4469784765999|7.4469784765999|-7.9204406416738|-7.9204406416738|-7.9204406416738|-7.9204406416738|-7.9204406416738|-7.9204406416738|-8.036044932772|-8.0493622250372|-8.0493622250372|-8.0493622250372|-8.2320693010548|-8.2584095418722|||||-8.2584095418722|-8.2584095418722|-8.2584095418722|-8.3115661078328|-8.352295815242|-8.3781064476047|-8.4695630565257|-8.6022919565407|-8.6519908275833|-8.7016560067325|-8.8055633661666|-8.8055633661666|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8128882014697|-8.8132097019029|-8.868565693307|-8.91118493655|-9.0118715032237|-9.0337463202628|-9.1130512359575|-9.1395013732861|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823827964932|-9.1823827964932|-9.3148698522945|-9.3593283781602|||||-9.3593283781602|-9.3593283781602|-9.3593283781602|-9.3814753039229|-9.3966395042062|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4470126892657|-9.4622359568908|-9.5263732600029|-9.6393040206494|-9.6897825164334|-9.7275360869849|-9.7639289219605|-9.8588096123522|9.425475167916|9.425475167916|9.425475167916||9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.425475167916|9.1316389504249|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|9.0057574259144|8.9713977693299|8.926552653178|-9.1742284968266|-9.1742284968266|-9.1742284968266|-9.1742284968266|-9.1763648671982|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1840221844772|-9.1878022046729|-9.2081137069777|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2380608824865|-9.2672900919535|-9.3480998414995|-9.37066665162|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.4784374580592|8.9899552270422|8.9899552270422|8.9899552270422|8.9658699649658|8.9658699649658|8.9587451239522|8.8993209799533|8.8993209799533||8.8993209799533|8.8809116637713|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8047231325294|8.7804161085057|8.7804161085057|8.7804161085057|8.7482393597417|-9.026118595897|-9.026118595897|-9.026118595897|-9.0279098434568|-9.0396746542811|-9.0396746542811|-9.0396746542811
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||-7.5935041395603|-7.6677824885512|-7.6875359383848|-7.7038734808319|-7.7038734808319|-7.7038734808319|-7.7038734808319|-7.7038734808319|-7.7476374721917|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|6.7791827318024|6.7024255722707|6.6299173268947|6.5466765627287|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|||||-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.1497409761585|-7.170267734333|-7.1800928018331|-7.1800928018331|-7.1800928018331|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2789989168762|-7.3511101333432|-7.3723446095577|-7.4831607302683|-7.507956579952|-7.5621737944071|-7.6583241375465|-7.6583241375465|-7.6583241375465|-7.6583241375465|-7.6583241375465|-7.6842492059623|-7.751943636355|-7.8399373959801|-7.8645521533957|-7.8645521533957|-7.9233914627489|-7.957656888372|-7.9839324370746|-7.9839324370746|-7.9839324370746|7.0865808481896|7.0865808481896|7.0865808481896|7.0865808481896|||||7.0865808481896|7.0865808481896|7.0865808481896|7.0865808481896|6.9895340066182|6.8051898653323|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.4091220706356|-7.4612465798472|-7.5074963238078|-7.6033291183399|-7.6748101537412|-7.8064556458466|-7.9006182709829|-7.9006182709829|-7.9006182709829|-8.0473535634297||-8.0520592637876|-8.1295104234329|-8.1423420058452|-8.1423420058452|-8.1423420058452|-8.1423420058452|-8.1498241012585|-8.2436938092986|-8.3085482700974|-8.3600533388622|-8.3678373653102|-8.369879214977|8.1206086912619|8.1206086912619|8.1206086912619|8.1206086912619|8.1206086912619|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|7.9613250586064|7.9248062606952|7.9236734174249|7.8046369312602|-8.2874231811417|-8.2874231811417|-8.2981152088128|-8.2981152088128|-8.3301279843607|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101||7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-48.031612734233|-48.26845842405|-48.70717796798|-49.143529727673|-49.628368195136|-50.143509518898|-50.143509518898|-50.143509518898|-50.159455020998|-50.508484729324|-50.508484729324|-50.508484729324|-50.90609368593|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.839688350566|-51.839688350566|-51.839688350566|-51.839688350566|-52.838232013049|-52.838232013049|||||-52.838232013049|-52.838232013049|-52.838232013049|-52.838232013049|-53.086946541475|-53.086946541475|-53.086946541475|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.728369132945|-54.042632200396|-54.559432960237|-54.559432960237|-54.559432960237|-54.559432960237|-54.559432960237|-54.559432960237|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.960935015956|50.404515801227|||||50.398214854822|50.398214854822|50.398214854822|50.398214854822|50.398214854822|50.398214854822|50.398214854822|-52.208102281121|-52.208102281121|-52.208102281121|-52.208102281121|-52.208102281121|-52.208102281121|-52.981223909091|-53.051361975881|-53.224205928792|-53.224205928792|-53.224205928792|-53.224205928792|-53.224205928792|-53.224205928792|-53.224205928792|-53.271340641434|-53.640379465349||52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.023410338695|52.003521014384|52.003521014384|52.003521014384|52.003521014384|52.003521014384|52.003521014384|52.003521014384|52.003521014384|51.781688744416|51.140766627911|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.495534641365|-53.578370340246|-53.631524889092|-54.246139570982|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.401428786697|52.168254843224|52.083544782798|52.083544782798|52.083544782798|52.031716510103|51.82412992191|51.772702921004|51.772702921004|51.772702921004|51.772702921004|51.772702921004|51.772702921004|51.772702921004|51.772702921004|51.772702921004|51.556169701022|51.556169701022|51.556169701022|51.556169701022|51.319961830915|51.319961830915|51.317630201539|51.317630201539|51.317630201539|51.317630201539|51.160040191613|51.160040191613|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686||-53.456864013234|-53.456864013234|-53.456864013234|-53.456864013234|-53.559414409042|-53.559414409042|-53.559414409042|-53.694519523767|-53.694519523767|-53.694519523767|-53.694519523767|-54.264219806993|51.513829606272|51.513829606272|51.513829606272|51.513829606272|-53.40862456499|-53.40862456499|-53.40862456499|-53.40862456499|-53.40862456499|-53.654026573879|-53.869785884259|-53.869785884259|-53.93865098251|-54.065166995405
08544|997128|/equities/raydan-co|TADAWULALL||13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|13.053410938687|12.935995944334|12.935995944334|12.935995944334|12.849439762248|12.814588031506|12.814588031506|12.814588031506|12.737875736793|-14.252734666651|-14.252734666651|-14.252734666651|-14.252734666651|-14.252734666651|-14.252734666651|-14.252734666651|-14.252734666651|-14.252734666651|-14.428415710305|-14.428415710305|-14.428415710305|-15.006016006325|-15.006016006325|||||-15.006016006325|-15.072239441181|-15.146932913754|-15.753258309865|-16.359176249531|-16.564639986916|-16.691822358153|-16.963135794558|-17.040785382017|-17.040785382017|-17.389761260068|-17.595290293203|-17.70887716845|-17.70887716845|-18.068752591647|-18.514169393686|-18.671604505984|-18.671604505984|-18.671604505984|-18.809561270043|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-18.820409293657|-20.256011004455|-21.690011760931|||||-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-21.978988766284|-22.558392724344|-22.558392724344|-22.558392724344|-22.837103217783|-23.390115572283|-23.702350326456|-24.159277911625|22.897668434049|22.897668434049|22.897668434049|22.897668434049||22.897668434049|22.897668434049|22.897668434049|22.897668434049|22.897668434049|22.599630118372|22.53625589053|22.39361790198|22.377353440589|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|22.189901255391|21.806557124215|21.609508771982|21.454331621817|21.454331621817|21.430367824426|-22.839024941051|-22.839024941051|-22.839024941051|-22.839024941051|-22.839024941051|-22.839024941051|-22.839024941051|-22.879536860181|-22.879536860181|-23.219485752|-23.598318515237|-23.972576178903|22.153581073213|22.153581073213|22.153581073213|22.153581073213|22.153581073213|-23.366122712271|-23.366122712271|-23.366122712271|-23.366122712271|-23.366122712271|-23.366122712271|-23.366122712271|-23.785691779606|-24.057025117301|-24.057025117301|-24.057025117301|-24.286694494246|-24.464974909069|-24.464974909069|-24.464974909069|-24.464974909069|-24.464974909069|-24.674415726399|-24.897315116794|-24.897315116794|-24.897315116794|-24.897315116794|-25.371461652021|-25.496420610811|-25.496420610811|-25.496420610811|-25.496420610811|-25.496420610811|-25.496420610811|-25.83157935503|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-26.374703061238|-26.996439014299|-26.996439014299|-26.996439014299|-27.132154502718|-27.55683775991|-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017||-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017|-28.190719266409|-28.39193761554|-28.39193761554|-28.591041116876|-29.176156605794|-29.787396313431|-29.98685962608|-29.98685962608|-29.98685962608|-30.002067586344|-30.899519413226|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222
08545|11741|/equities/red-sea-housin|TADAWULALL||-43.517266668064|-44.765853048676|-45.018724575433|-45.15969333692|-46.204104106113|-46.960113808496|-47.199015825969|-47.528909067292|-48.318787632142|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|41.039152480508|41.039152480508|40.983432122743|40.983432122743|40.983432122743|38.741592112157|37.868433306586|37.389926828688|37.2276977055|35.047441852614|32.981344817051|-38.445252426896|-38.445252426896|-38.445252426896|-38.445252426896|-38.445252426896|-38.445252426896|-41.228058930275|-41.431213434246|||||-41.431213434246|-41.431213434246|-41.431213434246|-41.923571118278|-42.367990198159|-42.367990198159|-42.772766208675|-43.808629883689|-44.461270590086|-44.461270590086|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|39.408655338623|39.408655338623|39.408655338623|38.589056477652|38.589056477652|38.589056477652|38.589056477652|38.589056477652|38.589056477652|35.951727639421|-42.246976167902|-42.246976167902|-42.246976167902|-42.246976167902|-42.246976167902|-45.543861900153|-47.980967355554|||||-47.980967355554|-47.980967355554|-47.980967355554|-47.980967355554|-47.980967355554|-47.980967355554|-48.162184424737|-48.977425358404|-49.744362484205|-49.777070613689|-49.998107949166|-49.998107949166|-49.998107949166|-51.509009510575|-53.340565741392|-54.986739755043|-56.175835157504|-56.175835157504|-56.175835157504|-56.175835157504|-57.717595763858|-58.698883145749|-58.698883145749|-59.354314267303||-59.671459025438|-60.073845353717|-60.976493693054|-61.601658344998|-61.893358799348|-61.893358799348|-61.893358799348|-62.775952441305|-63.139948640499|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.392908453156|-63.981008078444|-67.206676617583|-68.046306335617|-69.329228626014|-70.238029094009|-70.914480628203|-71.127196247524|-71.452443157242|-71.846513044721|-71.846513044721|-71.846513044721|-71.846513044721|-72.640139241137|-72.640139241137|-72.793383050748|-72.793383050748|-73.781536553511|-75.84614825051|-76.548952111994|-76.548952111994|-77.537721856208|-78.71968993409|-79.299655482322|-80.02739752349|-80.185996570153|66.571290783236|66.571290783236|66.571290783236|66.571290783236|66.571290783236|66.571290783236|66.034765671965|65.769432796859|65.769432796859|65.769432796859|64.982699462466|62.364111022477|59.543455843931|56.737177907102|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|55.705291707522|55.583656689863||49.948508789518|47.553897383454|43.415442893508|42.29257087274|42.29257087274|42.29257087274|42.29257087274|42.29257087274|42.29257087274|41.108411572196|40.388024366008|40.388024366008|40.388024366008|40.388024366008|40.388024366008|40.388024366008|39.842247896842|37.38305211669|34.970058500831|34.48834407779|34.48834407779|33.948574324846|33.948574324846|30.887307136589|28.808117514775|26.428464286775
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375393713158|27.264883081827|27.041565568918|27.041565568918|27.041565568918|27.041565568918|26.641739482872|-28.469851452697|-28.469851452697|-28.469851452697|-28.469851452697|-28.469851452697|-28.469851452697|-28.810946206902|-29.268719611473|-29.268719611473|-29.268719611473|-29.406863540245|-29.406863540245|||||-29.406863540245|-29.406863540245|-29.518722686763|-29.518722686763|-29.518722686763|-29.518722686763|-29.518722686763|-29.878362537897|-29.878362537897|-29.903736301568|-30.290261476467|-30.383623989898|-30.584582444118|-30.805092197973|-30.838990695298|-31.154276286351|-31.154276286351|-31.154276286351|-31.154276286351|-31.163085101696|-31.264538366102|-31.29948794235|-31.649431089441|-32.346589039741|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-33.432301838191|30.376480229363|||||30.376480229363|29.604422392299|29.146580287538|29.145206401163|29.145206401163|29.145206401163|28.86689583175|28.440995495768|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925||28.060844437081|28.060844437081|28.060844437081|28.060844437081|28.060844437081|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|28.004590304901|27.949545419006|27.94116108924|27.642790618132|27.642790618132|27.478101640488|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.239689473658|27.116322442723|26.890357464367|26.178174621324|26.13130541031|25.626450964527|25.31827973957|25.275866080601|25.273188177645|25.273188177645|25.273188177645|25.273188177645|25.273188177645|25.273188177645|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.126605407242|24.915673352882|24.628526583429|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.34332779506|24.160988578993|-25.444885077473|-25.444885077473|-25.444885077473|-25.444885077473|-25.692025420682|-25.692025420682|-25.692025420682|-25.692025420682|-25.742252476441|-25.742252476441|-25.77877695016|-25.77877695016|-25.77877695016|-25.77877695016|-25.829752094789|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426||-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.928124471656|-26.110137988187|-26.407930322331|-26.620478042675|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|-26.502515031888|-26.502515031888|-26.502515031888|-26.502515031888|-26.502515031888
08547|994496|/equities/riyad-reit|TADAWULALL||-5.5853655383854|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.6014400427317|-5.6014400427317|-5.6014400427317|-5.6014400427317|-5.6123796905803|-5.6123796905803|-5.6123796905803|-5.6881996752738|5.302524747901|5.302524747901|5.302524747901|5.1494719611857|5.143857464443|5.1159528728441|5.1032809941984|5.1003119381508|5.0786800552564|-5.4148230420102|-5.4148230420102|-5.4148230420102|-5.4148230420102|-5.4948034933926|-5.532003660083|-5.6066706920997|-5.7046341659113|-5.7080671494738|-5.7080671494738|-5.8178522261796|-5.8608052476464|||||-5.8608052476464|-5.8756351721905|-5.8756351721905|-5.8756351721905|-5.8756351721905|-5.8756351721905|-5.8984837281066|-5.9372041211479|-5.9741155555903|-6.0201284279491|-6.0304160238655|-6.0304160238655|-6.0304160238655|-6.0865735081999|-6.1250816217361|-6.1350908402269|-6.1392111417514|-6.1392111417514|-6.1392111417514|-6.1392111417514|-6.1585680242889|-6.2000756524794|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2474093155042|-6.2654547377843|-6.3105050639331|-6.3294501123627|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|||||-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.3490296037671|-6.3844775261346||-6.3901570890499|-6.3901570890499|-6.3946190514115|-6.4256877808601|-6.4368368555036|-6.4368368555036|-6.4475967010885|-6.4706629736589|-6.4790698403966|-6.4857652828589|-6.4857652828589|-6.485850193489|-6.4998337454138|-6.5014818185499|-6.5172022177037|-6.5257802355351|-6.5403112424813|-6.5525680132931|-6.5682896673032|-6.5682896673032|-6.5682896673032|-6.5875439974278|-6.5928268799748|-6.6060931826442|-6.6060931826442|-6.6060931826442|-6.6085103589333|-6.6085103589333|-6.6311224917611|-6.6384225926822|-6.6384225926822|-6.6681142336579|6.3071099142032|6.3071099142032|6.3071099142032|6.3071099142032|6.3071099142032|6.3043472275105|-6.5744834849428|-6.5744834849428|-6.5744834849428|-6.5744834849428|-6.5744834849428|-6.5744834849428|-6.5744834849428|-6.5744834849428|-6.6013671597313|-6.6013671597313|-6.6013671597313|-6.6013671597313|-6.6013671597313|-6.6013671597313|-6.6013671597313|-6.6013671597313|-6.6081076797231|-6.6081076797231|-6.6345640748059|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6759215644137|-6.6759215644137|-6.6759215644137|-6.6759215644137|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7534146413934|-6.7534146413934|-6.7721707737149|-6.7721707737149|-6.7721707737149|-6.7721707737149|-6.8144702896294|-6.8144702896294|-6.84107809429|-6.8417535398253|-6.87361495736|-6.920127791859|-6.9390309328252|-6.9944787814015|-7.0279985182807|-7.0279985182807|-7.0572472404286|-7.0572472404286|-7.0572472404286|-7.1169414068642|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787||6.7678761647984|6.7570845205303|6.7395382544196|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.6923998318461|6.6923998318461|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||-33.787903635982|-33.787903635982|-33.787903635982|-33.838780978525|-34.19309129009|-34.24895764487|-34.24895764487|-34.24895764487|-34.24895764487|-34.514399434648|-34.733777047883|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.672428020725|32.202696783553|32.014106308101|31.902340715327|31.823712473885|31.491905351232|-33.251796374088|-33.251796374088|-33.251796374088|-33.251796374088|-33.251796374088|-33.251796374088|-33.604536353851|-33.604536353851|-33.604536353851|-33.604536353851|-33.824484519721|-34.388557491317|||||-34.388557491317|-34.388557491317|-34.848397424502|-35.069734774624|-35.069734774624|-35.069734774624|-35.069734774624|-35.069734774624|-35.305259716284|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.698511434881|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.934246844515|-35.934246844515|-37.418608156028|35.408814811924|||||35.408814811924|34.648685243636|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483||34.48927605483|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|34.247613225059|33.925125212223|33.839028352666|33.65957417367|33.65957417367|33.65957417367|33.610637716432|33.367375961034|33.210973756278|32.53996893296|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.985414606876|31.653241164758|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.25882509142|-33.396696854886|-33.396696854886|-33.640933482912|-33.640933482912|-33.640933482912|-33.640933482912|-33.678813900183|-33.801460652031|-33.81828954979|-34.186988494619|-34.42720916296|-34.813566711489|-35.562296049401|-35.823131875936|-35.823131875936|-35.823131875936|-35.823131875936|-35.823131875936|-35.823131875936|-35.931257385615|-36.24584213297|33.753044581762|33.753044581762|33.753044581762|33.753044581762|33.753044581762|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.223211031513|33.145237531217||33.041929869687|-35.536959452311|-35.536959452311|-35.536959452311|-35.536959452311|-35.536959452311|-35.899399433843|-36.327111626457|-36.543543208761|-36.543543208761|-36.543543208761|-36.543543208761|-36.543543208761|-37.070604285844|-37.39732760053|-37.39732760053|-37.39732760053|-37.535921293951|-38.059357332364|-38.349287959354|-38.890874196442|-39.058795553853|-39.058795553853|-39.301441835485|-39.721045466619|-39.870604802455
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.85228663183|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.404901530192|-57.422112599397|-57.546040584718|-57.546040584718|-57.546040584718|-57.566757355329|-57.566757355329|-57.566757355329|-57.566757355329|-57.566757355329|-57.566757355329|-57.924174584941|-58.049211378555|||||-58.049211378555|-58.049211378555|-58.376901489342|-58.502112130153|-59.435680102229|-59.634088621006|-59.88158919471|-59.88158919471|-60.768433328663|-60.981590637669|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.706460756529|-62.202072408121|-62.202072408121|-62.202072408121|-62.830081809805|-63.250089501061|-63.572322685098|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-64.662071468221|61.586338744964|||||61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|60.434820742967|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-65.711357983834|-66.66817443557|-66.714639109455|-67.149599519132||-67.377330849301|-67.430367016937|-67.689296855028|-68.021437474418|-68.329378362418|-68.460418537723|-68.511575729171|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|66.759128640554|-68.652161363493|-68.652161363493|-68.652161363493|-68.652161363493|-68.652161363493|-68.652161363493|-68.652161363493|-68.652161363493|-68.652161363493|-68.652161363493|-68.946495614094|-68.946495614094|-69.015428219364|-69.015428219364|-69.092503748468|-69.092503748468|-69.258335548564|-69.282142419606|-69.282142419606|-69.282142419606|-69.424606079294|-69.594003194387|-70.121117373103|-70.634579945267|-70.692695870544|-70.692695870544|-70.692695870544|-70.692695870544|-70.692695870544|-70.692695870544|-70.692695870544|-70.692695870544|-70.692695870544|-70.692695870544|-70.819203806224|-70.819203806224|-70.819203806224|-70.819203806224|-71.315780904892|-71.767533914913|-71.963622861278|-71.963622861278|-72.209582228542|-72.29953818308|-72.521709600938|-72.576803238613|-72.576803238613|-73.235339729237|-73.822600885947|-73.980666209944|-74.522963048891|-74.632049243903|-74.632049243903|-74.632049243903|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-75.03995246024|-75.03995246024|-75.03995246024|-75.327721904064|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|71.774153413693||-75.117100284537|-75.117100284537|-75.117100284537|-75.117100284537|-75.117100284537|-75.496782247711|-75.69087213111|-75.906524590123|-76.373913583345|-76.571013990582|-76.578906553256|-76.939390062387|-76.939390062387|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.736255920075
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||112.1393309945|111.83143955169|111.83143955169|111.83143955169|111.83143955169|111.11270815463|110.66029310355|110.66029310355|110.66029310355|110.66029310355|110.66029310355|109.38366180139|108.01517715142|107.5078581622|107.5078581622|107.5078581622|105.75317709211|103.52575410476|102.10069098577|102.10069098577|102.10069098577|101.16187980556|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|99.669928473164|99.4221370683|94.74126646098|-100.25724307795|-100.25724307795|-100.25724307795|||||-100.25724307795|-100.25724307795|-100.25724307795|-100.25724307795|-100.55173048735|-100.55173048735|-100.55173048735|-100.55173048735|-100.55173048735|-100.69636296961|-101.42929108644|-101.83254870335|-102.56949805065|-102.57950922438|-102.57950922438|-102.57950922438|-102.57950922438|-102.57950922438|-102.57950922438|-103.64390040977|-104.29322657699|-104.3978088181|-104.3978088181|-104.72534643729|-104.83371699209|-105.90968495337|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-109.44690819402|||||-109.54604460716|-109.54604460716|-109.54604460716|-109.54604460716|-110.86227212482|-111.69140991164|-112.19045537261|-112.6893926544|-113.63381782812|-113.63381782812|-114.09312837701|-114.09522362821|-114.09522362821|-114.82999648427|-114.82999648427|-114.82999648427|-114.82999648427|-115.32222408029|-115.48024711314|-115.81138525741|-116.09042602928|110.14100663413|110.14100663413|110.14100663413||110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.14100663413|110.05926830667|110.05926830667|109.58807894806|109.32659590518|109.32659590518|109.32659590518|109.32659590518|109.32659590518|109.32659590518|109.32659590518|109.30732539269|108.53035951292|106.98929326441|-111.39182481434|-111.39182481434|-111.39182481434|-111.39182481434|-111.39182481434|-112.43536260024|-112.98316246069|-112.98316246069|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-113.85003313947|-114.60003868659|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.61455253011|-115.83838975039|-116.26880863567|-116.26880863567|-116.26880863567|-116.26880863567|-116.75423291943|-117.47312806886|-117.47312806886|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|111.4504774119|111.4504774119|111.4504774119|111.4504774119|109.58941883793||-115.37113467803|-115.37113467803|-115.37113467803|-115.37113467803|-115.37113467803|-116.50125431077|-117.2236192917|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||-275.14178374651|-275.14178374651|-275.14178374651|-277.179754293|-281.22195735246|-284.03216711232|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.19275401823|267.03311870137|267.03311870137|267.03311870137|267.03311870137|266.25901569304|264.15447917445|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-278.84846882942|-282.92053143319|-283.13768887001|-283.13768887001|-291.16409433636|-294.86890748633|||||-294.86890748633|-294.86890748633|-294.86890748633|-294.86890748633|-299.50480821448|-299.50480821448|-299.50480821448|-299.749795043|-301.27755004777|-301.90838995922|-302.45376492594|-305.25973405942|-308.43305174625|-309.7321758363|-309.7321758363|-309.96319527409|-309.96319527409|-309.96319527409|-309.96319527409|-309.96319527409|-313.33232466111|-313.33232466111|-313.46926081324|-315.02140259902|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.96691361342|-320.23686959868|||||-320.23686959868|-320.23686959868|-320.23686959868|-320.23686959868|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-324.3080305361|-324.3080305361|-324.3080305361|-324.3080305361|-324.3080305361|-324.3080305361|-324.3080305361|-324.3080305361|-326.78669720482|-330.40744167777|-332.40826920903||-332.64252439512|-333.30281369966|-335.78089732905|-338.21210712613|-339.48012547164|-339.63595831429|-339.63595831429|-340.61773790293|-341.72270283025|-341.72270283025|-341.72270283025|-341.72270283025|-341.72270283025|-341.72270283025|-343.24745945712|-343.44085952397|-343.44085952397|-343.44085952397|-343.44085952397|-345.3898208578|-346.18870035361|-347.35509051702|-347.35509051702|-347.35509051702|-347.35509051702|-348.68344306307|-349.62524234313|-349.62524234313|-349.70583398097|-350.49534667591|-351.49812428649|-351.49812428649|-351.49812428649|-351.49812428649|-351.90903003674|-352.82114312894|-353.92763805225|-353.92763805225|-353.92763805225|-353.92763805225|-354.24184311578|-355.57982432786|-356.2775720749|-356.94175149707|-358.66861006185|-363.82068089825|337.22922289353|337.22922289353|337.22922289353|337.22922289353|332.33718434674|-355.58642281189|-355.58642281189|-355.58642281189|-355.58642281189|-355.58642281189|-355.58642281189|-355.58642281189|-355.58642281189|-356.37380312432|-356.77504949791|-356.77504949791|-358.16180163528|-358.16180163528|-358.99088595869|-366.25653927593|-366.85949524885|-366.85949524885|-366.85949524885|-366.85949524885|-366.85949524885|-366.85949524885|-372.13276639521|-373.47008294897|-373.47008294897|-374.02233134195|-376.69175695398|-376.69175695398|-383.56862188951|-386.33180413396|-387.10201544398|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|356.14903237408|356.14903237408|356.14903237408|356.14903237408|356.14903237408|355.22116403652|354.56466371624|354.56466371624||354.56466371624|354.56466371624|354.56466371624|354.56466371624|351.19406299688|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|342.66521114757|342.66521114757|342.66521114757|342.66521114757|340.82802628864
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8305919402883|2.8192804325643|2.8192804325643|2.8192804325643|2.8192804325643|2.7753116145203|2.7414573579441|2.7054071398986|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9445222230778|-2.9695847132059|||||-2.9695847132059|-2.9695847132059|-2.9789830289783|-2.9894256020588|-3.0193617768864|-3.0215131119203|-3.030570144489|-3.0606336141456|-3.0845928219545|-3.1139920583023|-3.1438800483559|-3.1643111606014|-3.1770124059664|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.186382400267|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.2097484167438|||||-3.2097484167438|-3.2097484167438|-3.2097484167438|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2722815680657|-3.2722815680657|-3.2722815680657|-3.2808683369065|-3.2987425165601|-3.3369361512338|-3.3843734653432|-3.4354149270543|-3.441191303937|-3.441191303937|-3.4435901285595||3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2800127491782|3.2327918460446|3.1935043776377|3.1935043776377|3.1935043776377|3.1935043776377|3.1935043776377|3.1935043776377|3.189449306367|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3262641843745|-3.3441824180759|-3.3557582412469|-3.3797313675072|-3.3924792988197|-3.4149769923307|-3.4299744391019|-3.4409561274443|-3.4409561274443|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4496743718304|-3.4585270925273|-3.4816967694747|-3.5102186301006|-3.5488501819874|-3.5488501819874|-3.5881669822562|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.2888713298679|3.2757561799922|3.2757561799922|3.2757561799922|3.241242320086|3.241242320086|3.1469360399527|-3.5522142124331|-3.5522142124331|-3.5522142124331|-3.5522142124331|-3.5522142124331|3.2597065158241|3.2597065158241|3.2597065158241|3.2597065158241|3.2597065158241|3.2330071205953|3.1977789774968|3.1977789774968||3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1875321749662|3.1555911836596|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331
08554|11631|/equities/sagr-insurance|TADAWULALL||-13.718666072943|-13.86462937048|-13.879588081339|-14.032875381023|-14.262639931076|-14.412376857724|-14.643752549452|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|12.820053658463|12.667782496253|12.667782496253|12.667782496253|12.667782496253|12.545622801181|12.545622801181|12.545622801181|12.545622801181|12.545622801181|12.545622801181|12.297358644667|12.037064751721|11.698960843723|-12.443505410009|-12.443505410009|-12.44838926717|-12.44838926717|-12.44838926717|-12.44838926717|-13.023766066458|-13.306685060035|||||-13.306685060035|-13.306685060035|-13.306685060035|-13.403106936716|-13.403106936716|-13.403106936716|-13.433451980246|-13.591613603844|-13.780681531974|-13.98742423383|-14.098248591331|-14.254720968568|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.51535784962|-15.078175303696|-15.344639033475|-15.424043357812|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|13.938017388489|13.938017388489|13.938017388489|13.938017388489|||||13.938017388489|13.657797147065|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-15.12171856373|-15.511909129547|-15.709899348602|-16.017665883552|-16.136295235434|-16.442550566769|-16.837278581302|-17.08364235101|-17.089681751172|-17.089681751172|-17.425202509474||-17.90800221398|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.665957799918|17.492175490068|17.383527444918|17.33856690505|17.33856690505|17.33856690505|17.33856690505|17.33856690505|17.224123356967|17.224123356967|17.224123356967|17.111248199839|16.979163903549|16.974737692197|16.974737692197|16.974737692197|16.974737692197|16.974737692197|16.974737692197|16.974737692197|16.974737692197|16.974737692197|16.636374950763|16.583648624764|16.583648624764|16.583648624764|16.583648624764|-17.546285244284|-17.546285244284|-17.546285244284|-17.546285244284|-17.598093558746|-17.7101042551|-17.717893366703|-17.797660673866|-17.926289069663|-18.02809809315|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.235306037427|-18.295896067621|-18.607661898932|-18.735179989428|-18.846867235602|-18.935408230292|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.320023221062|-19.355582098483|-19.473979265953|-19.845533140793|-20.209480559709|-20.62608950655|-20.878009886957|-20.878009886957|-20.878009886957|-21.001122363648|-21.261246239964||-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||-18.923105636986|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-19.479022425496|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.547665424094|18.501849937158|18.483167224148|18.289074214542|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|||||18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|17.98867096857|-19.223491786982|-19.223491786982|-19.274991166884|-19.32332360777|-19.357026815775|-19.470028824678|-19.853365839709|-20.137073028076|-20.337859140489|-20.368125309958|-20.368125309958|-20.368125309958|-20.368125309958|-20.368125309958|-20.419028033166|-20.696697382297|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-21.068799976433|-21.723771248317|||||-21.723771248317|-21.723771248317|-21.723771248317|-21.857522286813|-21.933913537573|-22.002202486387|-22.002202486387|-22.002202486387|-22.002202486387|-22.002202486387|-22.002202486387|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304|-22.186465995538|-22.446072968099|-22.726747627891|-22.867712892913||-22.867712892913|-23.04079364607|-23.137547745409|-23.265052969922|-23.452280344422|-23.540311828648|-23.635902527741|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.981211023846|22.739122741001|22.706804240828|22.675382107381|22.675382107381|22.675382107381|-23.787533118005|-23.787533118005|-23.787533118005|-23.787533118005|-23.787533118005|-23.787533118005|-24.110592022732|-24.352880309241|-24.646532824985|-24.979480747108|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.93854377878|23.800048702429|-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.573494392108|-25.759437831984|-26.007153282283|-26.445170466235|-26.68518825828|-26.927987271536|-27.159790565269|-27.159790565269|-27.159790565269|-27.335878744938|-27.480762158133|-27.480762158133|-27.480762158133|-27.480762158133|-27.480762158133|-27.534179645885|-27.775839036027|-27.775839036027|-28.114821850502|-28.333136067615|-28.470150719998|-28.534136255727|-28.534136255727|-28.615706293832|-28.800785533864|-29.030291135761|-29.030291135761|-29.219766996141|-29.429564956777|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.652522436519|27.652522436519|27.652522436519|27.652522436519|27.111135341216||-28.43386818509|-28.43386818509|-28.43386818509|-28.557075040657|-28.874527420289|-29.107809770645|-29.167009817827|-29.399456010117|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.729690085624|27.684656822434|27.684656822434|27.684656822434|27.463507347362|-29.12153100031|-29.12153100031|-29.12153100031|-29.12153100031|-29.12153100031|-29.12153100031
08556|11659|/equities/saudi-inv-bank|TADAWULALL||-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.841447879|-15.026910348417|-15.026910348417|-15.026910348417|14.439911231868|14.439911231868|||||14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.326751534318|14.198612442916|14.050680309871|13.904089457834|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|||||-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.92715380977|-15.140065885748|-15.140065885748|-15.206740036238|-15.237009799858|-15.237009799858|-15.237009799858|-15.237009799858|-15.364455528148|-15.484950139664|-15.70772195143|14.630209301063||14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.630209301063|14.493565875235|14.377295474148|14.131439822621|-15.021859400639|-15.021859400639|-15.021859400639|-15.021859400639|-15.021859400639|-15.021859400639|-15.080937665639|-15.080937665639|-15.08640294629|-15.08640294629|-15.08640294629|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|-15.182404044914|14.083436864319|14.083436864319|14.083436864319|14.083436864319|14.083436864319|14.083436864319|14.083436864319|13.948262631564|13.88362538778|13.671805778733|13.536451568859|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.350532609699|12.930591775839|12.742879763648|12.735706939251|12.735706939251|12.735706939251|12.735706939251|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.709866221559|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.667539591341|12.654101348256|12.654101348256||12.654101348256|12.631223652468|12.576324878045|12.576324878045|12.499250131524|12.447329250435|12.447329250435|12.447329250435|12.447329250435|12.447329250435|12.379170878277|12.379170878277|12.379170878277|12.379170878277|12.256856211408|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932
08557|11686|/equities/saudi-adv-ind|TADAWULALL||-26.983352880556|-27.430390495811|-27.529323413145|-27.82591547146|-28.262127708225|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.165030517774|25.906699753026|25.88642066229|25.88642066229|25.762689518802|25.639654079933|25.606282463624|25.138092084013|24.728516586649|24.728516586649|24.728516586649|24.728516586649|24.303906343631|23.121007917383|-25.901793724451|-25.901793724451|-25.901793724451|-25.901793724451|-25.901793724451|-25.901793724451|-26.915158041562|-26.915158041562|||||-26.915158041562|-26.915158041562|-26.974620033464|-26.993368722067|-26.993368722067|-26.993368722067|-27.115410593997|-27.631566555247|-28.01451792424|-28.424465123206|-28.818850772678|-29.018167355656|-29.114631285269|-29.199589320906|-29.801835671859|-29.801835671859|-29.801835671859|-29.801835671859|-29.838150810088|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-31.79204223173|-33.410452663561|||||-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.969947827812|-34.183275766899|-34.567526786117|-35.441697191958|-36.107440815772|-36.202713077162|-36.455791121163|34.73721576804|34.73721576804|34.73721576804|34.73721576804||34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.73721576804|34.710927059281|34.710927059281|34.710927059281|34.710927059281|34.710927059281|34.710927059281|34.710927059281|34.710927059281|34.270475654721|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.448033916024|-36.753370933034|-36.817633395171|-36.869591983132|35.187458916714|35.187458916714|35.187458916714|35.187458916714|35.187458916714|35.187458916714|35.157673851093|35.157673851093|35.157673851093|35.157673851093|35.114082565397|-36.661935531325|-36.661935531325|-36.661935531325|-36.661935531325|-36.661935531325|-36.661935531325|-36.661935531325|-36.661935531325|-36.661935531325|-36.69251438623|-36.69251438623|-36.797236935357|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.616909830919|34.616909830919|34.616909830919|34.616909830919|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|-36.518115305986|-36.518115305986|-36.711793979104|-36.954770918351|-37.54141327591|-38.015458178203|-38.372731817741|-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778||-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778|-39.028543158674|-39.592823951668|-39.683693745872|-39.995771888385|-40.39530129288|-40.486447279701|37.358690458129|37.358690458129|37.358690458129|37.358690458129|36.95687782057|36.729671022717|36.729671022717|36.729671022717|36.729671022717|36.729671022717|36.729671022717|36.232967082465|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697
08558|11623|/equities/saico|TADAWULALL||-15.452053216511|-15.467280656556|-15.517534077675|-15.531149030295|-15.64205229977|-15.64205229977|-15.64205229977|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.396443471683|14.394937684551|14.352708474812|14.290786840316|14.195875010884|14.163984834297|14.163984834297|14.163984834297|14.125538467416|14.020598542965|13.796220554551|-15.478357875393|-15.478357875393|-15.478357875393|-15.478357875393|-15.478357875393|-15.509286761335|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|||||-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.729279166721|-15.806976722636|-16.152196220731|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.158259827977|13.872192364002|13.872192364002|13.872192364002|13.872192364002|13.872192364002|13.872192364002|13.834658177986|13.630730982505|-15.624174752135|-15.624174752135|-15.624174752135|-15.624174752135|-15.624174752135|-16.291305610757|-16.673718015524|||||-16.673718015524|-16.673718015524|-16.673718015524|-16.755242392059|-16.781380543704|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-17.182439314829|-17.56382199074|-17.609802148355|-18.047557510284|-18.348397216695|-18.545997153275|-18.695624219654|16.967515010745|16.967515010745|16.967515010745|16.967515010745||16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.967515010745|16.493906042212|15.805450356927|15.525896627607|15.525896627607|15.525896627607|15.525896627607|15.525896627607|15.525896627607|15.305428118988|15.305428118988|15.058308299946|15.058308299946|15.058308299946|15.058308299946|15.058308299946|14.924786550654|14.907381530068|14.907381530068|14.907381530068|14.907381530068|14.907381530068|14.844173949762|14.844173949762|14.801449373676|14.801449373676|14.590499431241|-15.740261321057|-15.740261321057|-15.740261321057|-15.74140141274|-15.844890623904|-15.875173887619|-15.875173887619|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.953120266565|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-16.11100483444|-16.126672432452|-16.363916806269|-16.363916806269|-16.649907248869|-16.871008071253|-16.905564318044|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-17.08710875008|-17.171231900029|-17.475813453255|-17.764236839676|-18.022486271753|16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749||16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749|15.975121903356|15.975121903356|15.975121903356|15.624579879903|15.603452886778|15.603452886778|15.603452886778|15.603452886778|15.603452886778|15.603452886778|15.490415816713|15.490415816713|15.490415816713|15.359402144898|15.359402144898|15.097959373863|15.097959373863|15.097959373863|-16.630664406671|-16.630664406671
08559|11618|/equities/salama|TADAWULALL||12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.333562668059|12.251736384733|12.031929049341|11.911032660635|11.401147718597|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-13.526970466567|-13.600830429668|||||-13.600830429668|-13.600830429668|-13.600830429668|-13.918700290913|-13.943581217594|-13.943581217594|-13.951756762208|-14.155285304057|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-15.179649818011|-15.460721903452|-15.504135429207|-15.611261751192|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|13.797456307624|-15.696211059473|-15.696211059473|-15.696211059473|-15.696211059473|-15.696211059473|-16.325790678552|-16.853502947866|||||-16.853502947866|-16.853502947866|-16.853502947866|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.567071501954|-17.85070563803|-17.85070563803|-18.064118083427|-18.29235287078|-18.595947587576|-19.092164079443|-19.464626462477|-19.468473813288|-19.66941642469|-20.246018300519||18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.6295316491|18.549480203509|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|18.336571181231|17.597248704852|17.597248704852|16.80916506231|-18.415896025175|-18.415896025175|-18.415896025175|-18.415896025175|-18.519748193828|-18.519748193828|-18.53500416196|-18.53500416196|-18.53500416196|-18.777783313466|-18.895534769342|-18.895534769342|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.081725305108|-19.53979968339|-19.957143140168|-19.99204341607|-20.383706753109|-20.383706753109|-20.383706753109|-20.383706753109|-20.551215375633|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-20.664998271617|-21.108406308131|-21.563515401368|-22.034374158123|-22.08329361809|-22.08329361809|-22.08329361809|-22.08329361809|-22.08329361809|-22.08329361809|-22.08329361809|-22.08329361809|-22.753928172729|-23.09591737074|-23.488731970195|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174||20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.485240564174|20.033178763728|19.730176136605|19.650062743947|19.382375072688|19.039130660395|18.230764888503
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||-14.097169932103|-14.097169932103|-14.097169932103|-14.245744078662|-14.420826904537|-14.548140676554|-14.579370914339|-14.579370914339|-14.638190519411|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.604299126145|13.498110358447|13.492049885054|13.492049885054|13.251166343975|13.046317699678|13.046317699678|13.046317699678|13.046317699678|12.974241816476|12.64471312306|12.449681343212|-13.599482121051|-13.599482121051|-13.599482121051|-13.599482121051|-13.653868531718|-13.845045760845|-13.845045760845|-13.845045760845|-14.52893988686|-14.953230073447|||||-14.953230073447|-14.953230073447|-14.953230073447|-15.117797388309|-15.117797388309|-15.117797388309|-15.117797388309|-15.146441739658|-15.369379301711|-15.444866202323|-15.622074151534|-15.704526610395|-15.926140356086|-16.054600768644|-16.330668031461|-16.397408338926|-16.402675942736|-16.59408492971|-16.613427797165|-17.116031080712|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-18.043199870751|-18.40771036556|||||-18.40771036556|-18.40771036556|-18.40771036556|-18.40771036556|-18.54190095719|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.671863116069|-18.671863116069|-18.880958598238|-18.957762874015|-18.957762874015|-18.957762874015|-19.329736670794|-19.642267815053|-19.642267815053|-19.672520548966|-20.050578442841||-20.185086400012|-20.345652004855|-20.538502053836|-20.654296973904|-20.654296973904|-20.654296973904|-20.82921802066|-20.951355102572|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.011689012201|-21.310766238803|-21.533674934037|-21.533674934037|-21.533674934037|-21.533674934037|-21.533674934037|-21.533674934037|-21.696659608315|-21.696659608315|-21.696659608315|-21.777109870733|-21.777109870733|-21.821370407167|-21.821370407167|-22.097078637087|-22.326754070878|-22.547503552569|-22.819449303032|-23.106055442361|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.078745380732|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|20.141225911218|20.141225911218|20.141225911218|20.141225911218|20.141225911218|19.636917327331|19.461020070631|19.37113336095||19.186815299025|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.901954219459|18.425504840876|18.327227342421|18.184696343535|18.058551208834|18.017279298945|17.462532634916|17.419481086932|16.804978794745|-18.2295436024|-18.2295436024|-18.2295436024
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|58.725409816728|58.600391843172|58.600391843172|58.600391843172|58.330990131533|58.314187495105|58.314187495105|57.851872409044|57.371526255274|56.412379364497|56.412379364497|54.930420032614|-63.261279685789|-63.261279685789|-63.261279685789|-63.261279685789|-64.24586805535|-64.533838473565|-64.533838473565|-64.533838473565|-67.882041307298|-69.596965137342|||||-69.596965137342|-69.702183528321|-70.135759560683|-70.850842599978|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|58.048295801695|-62.784202341906|-62.784202341906|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|57.11000209828|57.046915831658|57.046915831658|57.046915831658|56.996573993998|56.951945095686|56.951945095686|56.352161386971|55.652401371537|-62.630783348571|-62.630783348571|-62.630783348571|-62.630783348571|-62.630783348571|-65.517534553222|-67.574120004632|||||-67.574120004632|-67.574120004632|-67.574120004632|-67.76568800394|-68.107642332029|-68.107642332029|-68.214046230263|-68.607396061118|-68.607396061118|-68.607396061118|-68.607396061118|-68.607396061118|-68.607396061118|-68.930439983138|-69.939372418466|-71.11041659574|-71.889349399455|-71.932610443839|-72.414012621518|-72.860015549788|-73.644460535192|-73.988288296752|-74.275873172606|-74.634020228627||71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.653994435808|71.343326642272|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.357486538699|-73.595518189108|-73.595518189108|-73.595518189108|-73.917244466847|-74.352493852052|-74.513878497452|-74.615421993832|-75.233801876285|-75.593113195872|-75.696286904234|-75.696286904234|-75.696286904234|-75.696286904234|-75.696286904234|-75.696286904234|-75.696286904234|-75.696286904234|-75.696286904234|-75.713938603453|-75.713938603453|-75.721042299329|-76.140045642917|-76.988942146373|-77.693266338852|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.946936077978|-79.785483513834|-80.150534694462|-81.04503999051|-81.200041297371|-81.438011183891|-81.438011183891|-81.438011183891|-81.438011183891|-81.438011183891|-81.692231088384|-82.246924618332|-82.329392908817|-82.329392908817|-82.329392908817|-82.693769135746|-84.015735444753|-84.015735444753|-84.015735444753|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.611872900128|-84.611872900128|-84.611872900128|76.576580332632|76.576580332632|76.576580332632|75.718422676584|75.037136476858|73.185707535593|73.021329428459|73.021329428459||73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|72.834814629847|72.65663908474|72.65663908474|72.65663908474|72.65663908474|71.812930620957|71.381036057791|-76.349492121618|-76.349492121618|-76.349492121618|-76.349492121618|-76.349492121618
08562|11725|/equities/saudi-automoti|TADAWULALL||-55.831359393038|-55.831359393038|-56.545954923539|-57.156617302263|-58.493462609543|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-59.318350100224|-60.478722969365|-61.76246941495|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|56.961665242595|56.551850523864|55.36872377916|54.998581892073|-61.300626894211|-61.300626894211|-61.300626894211|-61.300626894211|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|||||-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-62.608324128377|-63.298138174732|-63.947930584704|-64.586589453789|-65.073988409145|-65.812259883524|-65.812259883524|-65.812259883524|-66.330288801856|-66.462603260871|-66.462603260871|-66.462603260871|-66.462603260871|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-71.02455726944|-72.227517490885|||||-72.227517490885|-72.227517490885|-72.227517490885|-72.675015958704|-73.838906959866|-74.448785256649|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-76.778574788731|-76.778574788731|-76.778574788731|-76.778574788731|71.418395959869|71.418395959869|71.418395959869|71.418395959869||71.418395959869|71.418395959869|71.418395959869|71.418395959869|71.418395959869|71.418395959869|71.418395959869|71.418395959869|71.418395959869|71.418395959869|70.848218241815|70.092927194859|70.092927194859|70.092927194859|70.092927194859|70.092927194859|70.092927194859|70.092927194859|69.663490373442|69.663490373442|67.298321280821|65.820356724377|64.133730965318|64.004148144923|62.721274953641|62.442310858113|62.442310858113|61.863679409406|61.642974324117|61.536681200502|61.536681200502|61.536681200502|61.536681200502|-67.545704415754|-67.545704415754|-67.545704415754|-67.545704415754|-67.545704415754|-67.545704415754|-68.33967119159|-69.238522910429|-69.504485015615|-69.504485015615|-69.504485015615|-71.471651585614|-71.822413094882|-71.822413094882|-72.536011837195|-73.234457596884|-74.038284245649|-74.038284245649|-74.038284245649|-74.275870790657|-74.79540961603|-75.05600763272|-75.31188298841|-75.31188298841|-75.31188298841|-75.31188298841|-75.31188298841|-76.705413602258|-76.705413602258|-77.933794841132|-79.293106989686|-82.314560524428|-82.810622126752|-82.951666928022|-82.951666928022|-82.951666928022|-82.951666928022|-83.501851718391|-83.552058821216|-84.289794119318|-84.289794119318|-84.289794119318|-84.792174354283|-84.792174354283|-84.792174354283|-85.341302464503|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-88.232682353241|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648||77.753870420648|75.498744572746|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|69.670308926147|66.364037575902|66.364037575902|66.364037575902|66.364037575902|66.364037575902|65.843374745251|64.70601568914|64.70601568914|62.81224050231|60.377451457448|60.377451457448
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.826014583329|-24.957238375059|-25.040821378883|24.265268120717|24.265268120717|24.265268120717|24.265268120717|24.265268120717|24.265268120717|24.265268120717|-25.089593171505|-25.089593171505|-25.089593171505|-25.089593171505|-25.089593171505|-25.116395869738|-25.116395869738|-25.116395869738|-25.171551826802|-25.42394598679|-25.68771752998|-25.724960299735|-25.724960299735|-25.786409609562|-25.786409609562|-25.786409609562|-25.786409609562|-25.786409609562|-25.809518016716|||||-25.809518016716|-25.914464912304|-25.951628006706|-26.034031114324|-26.109850837348|-26.109850837348|-26.109850837348|-26.125389789606|-26.155987553094|-26.553320147698|25.32131139205|25.276456000254|25.259951196165|25.191613287893|25.046236986548|24.890262491869|-25.644242848517|-25.644242848517|-25.644242848517|-25.644242848517|-25.754159280063|-25.771184757906|-25.771184757906|-26.059650663488|-26.179611581291|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|25.639160180564|||||25.639160180564|25.324066718944|-26.398905630468|-26.398905630468|-26.398905630468|-26.398905630468|-26.398905630468|-26.65156234145|-26.960068420567|-26.980631620794|-27.05347981178|-27.203369914299|-27.203369914299|-27.335075560591|-27.335075560591|-27.335075560591|-27.62230660229|-27.824514227408|-27.824514227408|-27.824514227408|-27.824514227408|-27.884277002921|-27.884277002921|-27.951974807967||-28.086556861416|-28.086556861416|-28.086556861416|-28.106986343411|-28.106986343411|-28.106986343411|-28.106986343411|-28.106986343411|-28.106986343411|-28.106986343411|-28.121825332051|-28.121825332051|-28.121825332051|-28.177027828832|-28.255898396345|-28.255898396345|-28.339888060724|-28.424875220365|-28.505416826745|-28.544907521694|-28.566563764644|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|-28.60397218124|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.807220659489|27.699689240185|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.263365137982|26.920405772447|26.90322770357|26.828586994276|-27.396189211492|-27.396189211492|-27.406877410284|-27.41875318672|-27.462899106707|-27.462899106707|-27.462899106707|-27.480999516079|-27.551111272782|-27.581618796417|-27.581618796417|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.591912408664|-27.635458994788|-27.689398819519|-27.710442920872|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702||-27.762986510702|-27.762986510702|-27.762986510702|-27.792014790022|-27.792014790022|-27.792014790022|-27.792014790022|-27.792014790022|-27.93279478334|-28.005882393238|-28.131535568632|-28.35170665361|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.523650097171
08564|11685|/equities/saudi-cable-co|TADAWULALL||131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|130.48376982625|130.48376982625|126.54862618905|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-141.43035179895|-141.43035179895|||||-141.43035179895|-141.43035179895|-141.43035179895|-141.43035179895|-141.84136295179|-141.84136295179|-141.84136295179|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.56384532937|128.42648938506|125.34054070942|124.28949103347|124.07720920766|123.67681107948|123.67681107948|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|120.3826221515|120.3826221515|111.69566870808|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-132.51514698136|-132.51514698136|||||-132.51514698136|-132.51514698136|-132.51514698136|-132.74355188704|-132.74355188704|-132.74355188704|-132.74355188704|-133.61505578731|-133.82228205055|-133.82228205055|-133.82228205055|-133.82228205055|-133.82228205055|-134.80253603558|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685||119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|119.34347171685|118.66601293937|118.66601293937|116.57334855812|113.35927193714|112.61701531961|112.61701531961|112.61701531961|112.61701531961|112.61701531961|112.61701531961|112.61701531961|112.61701531961|104.5744627378|100.89385036866|94.726502783207|94.621122679957|94.621122679957|94.621122679957|93.920623462564|93.920623462564|93.920623462564|93.920623462564|93.920623462564|93.920623462564|93.356252530291|92.451390004902|90.779327313932|90.048459808439|90.048459808439|90.048459808439|90.048459808439|90.048459808439|88.587177056306|86.752418273283|85.708244051748|-96.387395461413|-96.387395461413|-96.387395461413|-96.387395461413|-96.387395461413|-96.387395461413|-96.387395461413|-99.219010651373|-99.219010651373|-100.43778452637|-100.83643293119|-102.51269944218|-103.39744390941|-103.70672177062|-103.70672177062|-104.82413640272|84.930679670701|84.930679670701|84.930679670701|84.930679670701|84.930679670701|84.308203131259|84.308203131259|84.308203131259|82.286893639632|77.413218800302|76.02024260282|73.517837874775|73.517837874775|73.517837874775|73.517837874775|73.517837874775|71.930928937468|-81.084386030789|-81.084386030789|-81.084386030789|-81.17763876489|-81.17763876489|-81.17763876489|-81.17763876489|-81.17763876489|-82.191820510794|-83.185353579973|-83.325126595525|-83.325126595525|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-84.057408042699|-84.057408042699|-84.057408042699|73.97969942763|73.97969942763|73.97969942763|73.677442028286|73.652714466785|73.447458399374|73.19201022595|73.19201022595||73.19201022595|73.19201022595|73.19201022595|73.19201022595|72.474453093938|72.432727948749|71.69399814264|71.69399814264|71.69399814264|68.534556950356|68.534556950356|68.534556950356|68.534556950356|68.534556950356|64.410619935753|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||-39.817671009796|-40.016300621847|-40.333668222272|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.862014208464|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.349435618863|-40.164775008617|-40.164775008617|-40.164775008617|-40.164775008617|-40.164775008617|-40.21641659147|-40.523796127973|-40.810241262043|-40.810241262043|-41.314157635993|-41.526841436301|||||-41.712766324633|-41.712766324633|-41.855853040078|-42.231503971262|-42.401672265975|-42.457413459319|-42.569345448302|-42.87149595981|-43.115549667734|-43.422833133691|-43.647591989298|-43.961214296309|-44.14023848848|-44.341930509457|-44.453401992728|-44.453401992728|-44.453401992728|-44.453401992728|-44.706557854469|-44.75172933876|-45.204700621625|-45.254878101845|-45.254878101845|-45.952640809504|-46.58715698247|44.057487341973|44.057487341973|43.511097640034|43.220662560988|42.567403862795|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|||||42.404154373893|42.04905867763|41.762845306348|41.044826592286|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.345299078181|-43.345299078181|-43.345299078181|-43.345299078181|-43.345299078181|-43.345299078181|-43.345299078181|-43.522553259746|-43.800060915303|42.437207699178|42.437207699178||42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.437207699178|42.213565085065|41.471883543154|41.471883543154|41.471883543154|41.471883543154|41.471883543154|41.471883543154|41.290980188737|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-42.86241766247|-43.008241720033|-43.413934332131|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.679892074494|41.152659216886|40.702954812585|40.147728756334|40.017818493373|40.017818493373|40.017818493373|40.017818493373|40.017818493373|39.978132295087|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.931678291357|39.60937943649|39.60937943649|39.60937943649|39.60937943649|39.60937943649|39.603862117246|39.603862117246|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.26228837214|-41.363935767404|-41.363935767404|-41.393260437903|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.556353202159|-41.834838035697|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186||-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-42.005036274685|-42.005036274685|-42.005036274685|-42.211151246774|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.471201276241|-42.687443997527|-42.804343062719|-42.804343062719
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||-33.307978362166|-33.673430194486|-33.673430194486|-34.443810716855|-34.744234897017|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.029547957053|29.166163845714|29.016849115884|28.838722418188|27.934134163723|27.093252953023|27.093252953023|27.068058022891|26.808953930972|26.207726984154|25.672474469224|24.805526191966|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-30.433960342392|27.312186345994|||||27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.274651326007|27.146834043735|26.748296856053|26.748296856053|26.748296856053|26.748296856053|26.361894708449|26.361894708449|26.361894708449|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.595307618111|-29.595307618111|||||-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-30.386452654699|-30.707169298441|-30.910692932226|-30.910692932226|-30.910692932226|-31.017436082736|-31.963818187598|-32.087575191793|-34.033416159216|-36.064711326513||-36.064711326513|-36.166344901095|-36.407217556765|-36.407217556765|-36.694405281164|-36.694405281164|-36.69656214407|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.619966559942|34.272184642747|33.707522343808|33.707522343808|33.707522343808|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.263307070092|33.070340977063|33.030252391201|33.030252391201|33.030252391201|33.030252391201|33.030252391201|33.030252391201|33.030252391201|33.030252391201|33.030252391201|33.030252391201|32.965521816066|32.965521816066|32.965521816066|32.965521816066|32.965521816066|32.883912620336|32.866454572262|32.866454572262|32.866454572262|32.866454572262|32.543282688527|32.373092003297|31.961770079347|31.780579723219|31.780579723219|31.20342293194|30.414913817811|30.215142766045|30.215142766045|30.215142766045|29.716824575052|29.543694014665|29.404103591836|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-33.188207702356|30.124303145722|30.124303145722|30.124303145722|29.496450101353|29.230845252431|29.230845252431|29.230845252431|29.230845252431||29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|28.475939741572|27.837888894798|27.837888894798|27.809928059089|27.809928059089|27.809928059089|27.255475917909|27.019973665977|26.93885899308|26.195955496394|25.609821355592|25.609821355592
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||6.9307984158779|6.9307984158779|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7730320324893|6.5628132941982|6.4585460989991|6.4585460989991|6.4585460989991|6.4585460989991|6.4585460989991|6.3372734751215|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.4160460374154|-7.4989399536227|-7.680691542863|-7.680691542863|-7.680691542863|-7.680691542863|-8.0173480758177|-8.0173480758177|||||-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.1653868632302|-8.3776519515763|-8.5751686867355|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.6755645870123|7.6644628341004|7.6644628341004|7.5971809818794|7.3163124669977|-8.6240886021276|-8.6240886021276|-8.6240886021276|-8.6240886021276|-8.9545394929101|-8.9545394929101|||||-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-9.3339327211567|-9.4697497738335|-9.4697497738335|-9.4697497738335|-9.6902779884839|-9.7175309202962|-9.9111453716284|-10.108494514042|-10.266166149606|-10.266166149606|-10.337962083275||-10.402792406003|-10.402792406003|-10.569769753262|9.794235101348|9.794235101348|9.794235101348|9.794235101348|9.794235101348|9.794235101348|9.6824837956228|9.6735160498894|9.6735160498894|9.6735160498894|9.6735160498894|9.6735160498894|9.6735160498894|9.6735160498894|9.6735160498894|9.5950181383862|9.381131214011|9.2723680537147|9.2723292104723|9.2723292104723|9.2723292104723|9.1886994300421|-9.9173391743524|-9.9173391743524|-9.9173391743524|-9.9173391743524|-9.9173391743524|-9.9173391743524|-9.9173391743524|-9.9173391743524|-9.9848210992662|-10.114245858706|-10.147835072809|-10.147835072809|-10.170940504007|-10.170940504007|-10.170940504007|-10.170940504007|-10.170940504007|-10.170940504007|-10.170940504007|-10.233822144328|-10.369803151884|9.4001280930548|9.4001280930548|9.4001280930548|9.4001280930548|9.3078124202952|9.3078124202952|9.126458609288|9.1071761053856|9.0350983472593|-10.200713195439|-10.200713195439|-10.200713195439|-10.200713195439|-10.200713195439|-10.301903448763|-10.481003454727|-10.781670388693|-10.877100474068|-10.877100474068|-10.877100474068|-10.877100474068|-11.037889646632|-11.148073254229|-11.148073254229|-11.214525763857|-11.580583855695|-11.77319036539|-11.77319036539|-11.854655541928|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.997557812658|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.755923601814||-12.01205309561|-12.01205309561|-12.01205309561|-12.01205309561|-12.01205309561|-12.096725926699|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.083552810127|11.036169392725|10.955271346653|10.955271346653|10.89021203852|10.89021203852|10.842458066414|10.590463490412|10.590463490412|10.590463490412|10.310654464284|10.310654464284
08568|953110|/equities/saudi-company-hardware|TADAWULALL||-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.963892634809|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|27.756290744847|27.745880046493|27.42986638348|27.189851944102|26.89983536629|26.541482680684|25.587758957948|-28.494022800232|-28.494022800232|-28.494022800232|-28.494022800232|-28.840580995111|-29.174629629433|-29.174629629433|-29.174629629433|-30.699588710268|-31.332517178215|||||-31.332517178215|-31.486129477463|-31.576255271657|-31.715284821969|-31.865782534613|-31.865782534613|-32.114757100226|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.659633683457|30.477942340347|||||30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.433824186825|30.357027086178|30.030028908958|29.305583721273|-32.891017218571|-32.891017218571|-32.891017218571|-32.891017218571|-32.891017218571|-33.065018835047|-33.469465351082|-33.70218361746|-34.041276094486|-34.041276094486|-34.135526541783|-34.135526541783|-34.653362146035||-34.828734573407|-35.225049111801|-35.225049111801|-35.225049111801|33.075250443928|33.075250443928|33.075250443928|33.075250443928|33.075250443928|33.075250443928|33.075250443928|33.075250443928|33.075250443928|32.986391077563|32.427238285653|32.427238285653|32.427238285653|32.427238285653|32.427238285653|32.427238285653|32.427238285653|31.747757616395|31.747757616395|31.747757616395|31.747757616395|31.747757616395|31.747757616395|31.747757616395|31.747757616395|31.747757616395|31.339176273737|31.296515123827|31.296515123827|31.040569138508|30.26452257896|-32.932078819892|-32.932078819892|-32.932078819892|-32.932078819892|-32.932078819892|-32.932078819892|-32.932078819892|-32.932078819892|-32.932078819892|30.984317364661|30.984317364661|30.984317364661|30.984317364661|30.984317364661|30.984317364661|30.984317364661|30.984317364661|30.984317364661|30.984317364661|30.629794613485|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-33.05448798367|-33.05448798367|-33.413320850759|-34.195355653133|-34.214284843169|-34.363095541754|-34.878439872307|-35.273690574015|-35.273690574015|-35.817988678973|-35.869987378696|-35.96387427182|-35.990028816974|-35.990028816974|-35.990028816974|-35.990028816974|-35.990028816974|-36.533365733663|-36.700328878632|-36.700328878632|-36.700328878632|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-37.405722856005|-37.842470433403|-38.855523509106|35.333957401429|35.333957401429|35.333957401429|35.333957401429|35.333957401429|34.118287103612|33.686985458752|32.901214722523||32.901214722523|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.309896188051|32.309896188051|32.055440802343|31.619933758585|31.447149341204|31.442757483244|31.442757483244|31.442757483244|31.442757483244|31.442757483244|31.442757483244|30.775286855433|30.386430941394|30.229368009359
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.302664412423|14.302664412423|14.302664412423|14.302664412423|14.301849459458|14.208721530491|14.120245867365|14.087525598053|14.087525598053|13.933917513428|-14.565845997647|-14.565845997647|-14.565845997647|-14.565845997647|-14.565845997647|-14.68649549784|-14.742968098107|-14.742968098107|-14.742968098107|-14.742968098107|-14.742968098107|||||-14.742968098107|-14.742968098107|-14.742968098107|-14.742968098107|-14.778853380882|-14.845393141336|-14.896770857618|-14.896770857618|-14.896770857618|-14.896770857618|-14.896770857618|-14.896770857618|-14.979745227811|-14.995272458392|-15.046969692793|-15.154410831229|-15.378456302019|-15.378456302019|-15.378456302019|-15.378456302019|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.890781089503|-16.424130718674|||||-16.424130718674|-16.424130718674|-16.432367687717|-16.447802879213|-16.447802879213|-16.447802879213|-16.466447196403|-16.48555102203|-16.48555102203|-16.48555102203|-16.48555102203|-16.556167971797|-16.710186732817|-16.807985108217|-16.898872685786|-16.977636152237|-17.209594944814|-17.332943565532|-17.332943565532|-17.332943565532|-17.335493015895|16.729319919351|16.729319919351|16.729319919351||16.729319919351|16.729319919351|16.729319919351|16.729319919351|16.729319919351|16.729319919351|16.729319919351|16.729319919351|16.729319919351|16.729319919351|16.720355313357|16.619283350901|16.597717067951|16.597717067951|16.597717067951|16.597717067951|16.597717067951|16.597717067951|16.597717067951|16.597717067951|16.524129308324|16.489033077669|16.476703695138|16.406337371225|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.396401653375|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.156009989197|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.701315900073|-16.712279618682|-16.712279618682|-16.712279618682|-16.712279618682|-16.712279618682|-16.712279618682|-16.81808812188|-16.949010093501|-16.949010093501|-16.949010093501|-17.007642358488|-17.007642358488|-17.007642358488|-17.191823952668|-17.326472063057|-17.403857517234|-17.466508441492|-17.517231046408|-17.518017286498|-17.518017286498|-17.518017286498||-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.571130110642|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.549294660422|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|47.3768168942|47.055633534002|47.055633534002|47.055633534002|46.718480627854|46.15498006909|45.84824635179|45.84824635179|45.530272978226|45.266970018193|44.707743701719|44.233606613767|43.970924235527|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-48.700460946938|-49.235137536669|||||-49.235137536669|-49.475170179826|-49.475170179826|-49.511300030265|-49.873666700294|-50.179073475655|-50.232303353212|-50.255338373076|-50.589614644329|-50.589614644329|-51.024571487948|-51.402300805565|-51.447001530856|-51.666035452747|-51.666035452747|-51.666035452747|-51.666035452747|-51.666035452747|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-52.456238136364|47.912382116103|||||47.912382116103|47.912382116103|47.912382116103|47.912382116103|47.912382116103|47.124869017892|46.687883614258|46.687883614258|46.687883614258|46.064314364013|45.674239157104|-50.979949505653|-50.979949505653|-52.463833419842|-53.092386801501|-53.092386801501|-53.777638214925|-53.777638214925|-54.152930756519|-54.725478618355|-55.322754401864|-55.375281990569|-56.144759166021|52.853725248575||52.853725248575|52.853725248575|52.853725248575|52.853725248575|52.853725248575|52.853725248575|52.853725248575|52.853725248575|52.853725248575|52.631917324331|52.518796221709|51.526439949645|50.629288574623|50.629288574623|50.629288574623|50.629288574623|50.629288574623|50.629288574623|50.629288574623|50.382543666017|50.244890213268|50.244890213268|50.244890213268|50.244890213268|50.244890213268|50.244890213268|50.244890213268|50.007680893333|50.007680893333|50.007680893333|50.007680893333|49.957633831363|49.957633831363|48.34181367276|-52.056162415699|-52.056162415699|-52.056162415699|-52.056162415699|-52.056162415699|-52.056162415699|-52.056162415699|-52.462401666857|-52.808225091538|49.669933212268|49.669933212268|49.669933212268|49.669933212268|49.669933212268|49.669933212268|49.669933212268|49.669933212268|49.669933212268|49.669933212268|49.149926384806|48.749916086064|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-52.314545879483|-52.985607210928|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.265152436072|48.540679425116|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-52.190604340583|-52.41155047126|-52.41155047126|-52.979500184538|-53.499443886547|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882||50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.497254870575|50.497254870575|49.657132824743|49.657132824743|49.657132824743|49.657132824743|48.596816708075|47.718683111918|47.692982846115|47.414426571366|46.843806750506
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||-4.8807566756727|-4.8858722839239|-4.8858722839239|-4.8918083232458|-4.8918083232458|-4.8918083232458|-4.8918083232458|-4.9181202298861|-4.9290224585777|-5.0133582523405|-5.1026204880675|-5.1212448871356|-5.140272170992|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7267212267817|4.7113569175867|4.5937299370399|-4.8726122538662|-4.8726122538662|-4.8726122538662|-4.8726122538662|-4.8864346159358|-4.8864346159358|-4.9221494609403|-4.9423793008527|-4.9423793008527|-4.9423793008527|-5.1443104137536|-5.2127903819521|||||-5.2127903819521|-5.2269894944782|-5.2416546727943|-5.2818385655933|-5.3359316780891|-5.3427019599109|-5.3468910061683|-5.3726567519335|-5.4001742482879|-5.4090827174427|-5.5084250445103|-5.5793612527556|-5.6931790563471|-5.7463099661809|-5.7488500530815|-5.7488500530815|-5.7488500530815|-5.7488500530815|-5.7488500530815|-5.7909445161395|-5.8621608013105|-5.9362897071785|-5.9869887468491|-6.1027650697666|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|||||-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1859352033887|-6.2765946036747|-6.3478828145587|-6.4070919038547|-6.4856576656514|-6.5646194589595|-6.6490216666305||-6.7150243580169|-6.7311379710642|-6.7440419241022|-6.7800466268406|-6.8278296489567|-6.8364771493111|-6.8594190685654|-6.9026880892012|-6.9279866386226|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-6.9597507981997|-7.0175008540397|-7.0383342907435|-7.1070379069123|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1275435746336|-7.1606039538013|-7.2001153643514|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2193128566427|-7.2570142724429|-7.317682187269|-7.317682187269|-7.317682187269|-7.317682187269|-7.317682187269|-7.4174244586073|-7.5349160767752|-7.6326843474925|-7.6879827683303|-7.712758561542|-7.7491762600236|-7.8774183019326|-7.9060201362687|-7.9700224350909|-8.0516916591834|-8.0888146705405|-8.0888146705405|-8.0888146705405|-8.0888146705405|-8.1386827966654|-8.1807585050755|-8.1947318238344|-8.2491371086443|-8.2491371086443|-8.2491371086443|-8.2491371086443|-8.2491371086443|-8.3407079832648|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4437798999071|-8.4886443904506|7.896983626541|7.896983626541|7.896983626541|7.896983626541|7.7533722835429|7.7533722835429|7.7533722835429|-8.2562687095733||-8.2562687095733|-8.2573070448529|-8.2573070448529|-8.3036746892544|-8.3157495561808|-8.3769438601831|-8.4427157085581|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.8647618301804|7.8647618301804|7.8647618301804|7.8148568045694|7.8148568045694
08572|103952|/equities/saudi-marke|TADAWULALL||-17.899037395448|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.427534209999|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.799069881179|16.771937581906|16.771937581906|16.584375722551|16.451091387831|16.451091387831|16.451091387831|16.138990193565|15.680544621369|15.11949418057|-17.085904031109|-17.085904031109|-17.085904031109|-17.085904031109|-17.085904031109|-17.561004591331|-18.417152093905|-18.417152093905|-18.417152093905|-19.061280328983|-19.384049477098|||||-19.384049477098|-19.407833909456|-19.602037164309|-19.797819478355|-19.914937365151|-19.914937365151|-19.914937365151|-20.104375163821|-20.202638723351|-20.340709900301|-20.370787540455|-20.640875091574|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.219500589924|19.166112211631|18.966790600271|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-21.445715888667|-21.811715233418|||||-21.811715233418|-21.811715233418|-21.811715233418|-21.864127490358|-21.999031117046|-22.032256500019|-22.198062464147|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.608659576623|-22.767399177781|-23.198144909156|-23.198144909156|-23.198144909156|-23.198144909156|-23.198144909156|-23.198144909156|-23.198144909156|-23.562382694099||-23.848203124839|-24.079115168074|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.732732520891|22.639801173236|22.639801173236|22.639801173236|22.639801173236|22.639801173236|22.639801173236|22.639801173236|22.639801173236|22.477555863092|22.350617638373|22.258464008728|22.123848339098|22.06094285755|21.977713391832|21.969682267034|21.684091094162|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.872241398166|-22.945823983429|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.421620298697|-23.602911129344|-23.735456827336|-23.879396945298|-24.094059313475|-24.094059313475|-24.094059313475|-24.094059313475|-24.292287867532|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.546824413542|-24.546824413542|-24.800914718049|23.059515105656|23.059515105656|23.059515105656|23.059515105656|23.059515105656|23.059515105656|22.98220433113|22.98220433113||22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.901893391841|22.076549069344|21.713942969573|21.652891304184|21.652891304184|21.50432433253|21.435916361604|21.351017035151|21.246686552525|-23.537784464985|-23.537784464985|-23.537784464985
08573|11633|/equities/saudi-re|TADAWULALL||-48.43215722144|-48.43215722144|-48.43215722144|-48.43215722144|-48.43215722144|-49.284617626009|-49.889576606549|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|45.297026714626|43.550029632055|-49.072414643062|-49.072414643062|-49.072414643062|-49.072414643062|-49.072414643062|-49.072414643062|-50.383238746604|-51.076184205995|-51.076184205995|-51.076184205995|-51.692853772882|-51.692853772882|||||-51.692853772882|-51.692853772882|-51.692853772882|-51.692853772882|-51.692853772882|-51.692853772882|-51.692853772882|-53.55039431016|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|46.099936860718|44.81577381304|44.81577381304|44.81577381304|44.81577381304|44.81577381304|42.839749062626|39.805274023577|-46.008468920251|-46.008468920251|-46.008468920251|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-46.147900738504|-48.292113584707|-51.420876709504|||||-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.420876709504|-51.850464475354|-51.850464475354|-52.006071554512|-53.165079844097|-54.358422557623|-54.381578118835|-54.879531497463|-56.121703274498|-56.165780949868|-56.473089774756|-57.103433591689||-58.398257766129|-59.298065540924|-60.65896349233|-61.759957316646|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|55.658100577891|52.665555402453|52.665555402453|49.867284797756|49.008895335167|49.008895335167|49.008895335167|44.34877420528|42.967743524815|42.967743524815|42.967743524815|42.967743524815|42.967743524815|42.967743524815|42.967743524815|42.967743524815|42.967743524815|42.194216531456|42.194216531456|42.194216531456|42.194216531456|42.194216531456|42.194216531456|42.194216531456|42.194216531456|42.194216531456|42.194216531456|40.528296147467|40.528296147467|40.528296147467|40.528296147467|40.528296147467|40.281440799635|39.618267979005|37.042518366022|35.472243985251|34.641659311693|34.641659311693|34.62128909897|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842||34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.308844233715|33.573448467924|33.573448467924|33.573448467924|32.63716411665|32.294071622192|29.629523219332
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-25.96717378152|-26.279081784493|-26.43175799185|-26.527509019706|-26.971675446666|-27.139640016729|-27.152765921819|-27.152765921819|-27.208846821299|-27.208846821299|-27.286496972497|-27.588328837748|-27.868143080998|-27.993491172049|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|25.727277930838|25.727277930838|||||25.727277930838|25.596976262841|25.032751487928|-27.907439413443|-27.907439413443|-27.907439413443|-27.936043729136|-28.309493265494|-28.362953574991|-28.362953574991|-28.500504290104|-28.678337612682|-29.214820269007|-29.919244531414|-30.210270514776|-30.389189736368|-30.574100406437|-30.637889128558|-30.908765083808|-31.598627574199|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-32.370241260448|-33.071902993185|||||-33.071902993185|-33.166002965484|-33.290003697645|-33.485377652509|-33.485377652509|-33.485377652509|-33.485377652509|-34.650419296007|-34.80360391844|-34.80360391844|-35.123448141291|-36.078831628378|-36.279258043033|-37.013062881609|-37.626313108452|-37.626313108452|-38.473682291251|-38.611463185993|-38.611463185993|-38.611463185993|-39.10440214127|-39.47155759566|-39.918398727234|36.787014900664||36.787014900664|36.787014900664|36.787014900664|36.787014900664|36.787014900664|36.787014900664|36.787014900664|36.787014900664|36.596682587177|36.360785226909|36.360785226909|36.360785226909|36.360785226909|36.360785226909|35.898095374734|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|-39.482529921756|35.658004885749|35.658004885749|35.658004885749|35.658004885749|35.658004885749|35.658004885749|35.658004885749|35.658004885749|35.658004885749|33.317229727723|32.18580911316|28.978677724882|26.054086445751|25.860096135606|25.811261960365|25.811261960365|25.811261960365|25.811261960365|-27.570267450603|-27.570267450603|-27.570267450603|-27.570267450603|-27.570267450603|-27.570267450603|-27.570267450603|-27.570267450603|-27.621538777155|-27.621538777155|-27.954608434883|-28.014211754497|-28.241026459465|-28.297241364891|-28.297241364891|-28.393724612588|-28.96009962227|-29.173699950692|-29.173699950692|-29.173699950692|-29.173699950692|-29.173699950692|-29.173699950692|-29.173699950692|-29.173699950692|-29.481765216718|-29.762797826009|-29.803769503941|-29.803769503941|-30.488493624198|-30.488493624198|-30.488493624198|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.6265121267|-30.992066201911|-30.992066201911|-30.992066201911|-30.992066201911|-31.378457927423|28.305964204113|28.305964204113|28.305964204113|28.305964204113|28.305964204113|28.305964204113||28.188700486598|27.753717427371|27.753717427371|27.753717427371|27.753717427371|27.753717427371|27.446864377004|27.446864377004|27.446864377004|27.446864377004|27.446864377004|27.446864377004|26.808878221492|26.528246657031|24.864425749653|24.864425749653|24.864425749653|24.864425749653|-28.836192573023|-28.836192573023|-28.836192573023|-28.836192573023|-28.836192573023|-28.836192573023|-28.836192573023|-28.836192573023
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.7663722452861|6.7343025668178|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7178489490184|6.67372118586|6.6152457302775|-6.9133715593175|-6.9133715593175|-6.9133715593175|-6.9133715593175|-6.9133715593175|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|||||-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0015310292769|-7.0289234856024|-7.0560260061041|-7.0642912303979|-7.0642912303979|-7.0881013247233|-7.104001611787|-7.1327794860005|-7.1365427814719|-7.1365427814719|-7.1365427814719|-7.1489363072975|-7.1554846099862|-7.1766497086428|-7.2012773830518|-7.2441971653948|-7.2607747310014|-7.3058611279959|-7.421512273311|-7.4444580115206|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.5271490829019|-7.5587643714633|-7.5587643714633|-7.5797379913028|-7.6080423397153|-7.6372691836985|-7.6858544313281|-7.6988577444575|-7.6988577444575|-7.6988577444575|-7.6988577444575|-7.7931753087068|-7.796017634337|||||-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.8877973418157|-7.9592190959631|-7.9680212050211|-8.0039125845975|-8.0876806495528|-8.1193595189623|-8.1193595189623|-8.1193595189623|-8.1193595189623|-8.1748264212143|-8.1748264212143||-8.2275848541802|-8.2367613485727|-8.2382850562684|-8.2382850562684|-8.3003172250977|-8.3037250008101|-8.3037250008101|-8.3091385062|-8.3323315965125|-8.3323315965125|-8.3392573845595|-8.3469526516298|8.2417839893233|8.2417839893233|8.2417839893233|8.2417839893233|8.2417839893233|8.2297599457515|8.2281352003596|8.2281352003596|8.2281352003596|8.2223725804777|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2161249381976|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2112929849416|8.2014365227785|8.1721517280038|8.1468352957231|8.1120393721773|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0845599428236|8.0845599428236|8.0845599428236|8.0845599428236|8.0755675240578|8.0755675240578|8.0617419794999|8.030268889423|7.9539700208484|7.9539700208484|7.9539700208484|7.9366337125366|7.9034819409654|7.8655359795144|7.8461512515336|7.797390296436|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7395704013694|7.7323002531119|7.7086667698829|7.6996301724081|7.6864033753122|7.6864033753122|7.6864033753122||7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6004482700256|7.4904979548882|7.44352945123|7.44352945123|7.44352945123|7.3150327606763|7.1861473900041|-7.5596327303416|-7.5596327303416|-7.5618141225716|-7.6092380209919
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.49660554706|24.26956161723|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.418845012962|23.067605578435|23.059043463203|23.059043463203|23.059043463203|23.059043463203|22.897825832867|22.431472588141|22.333858490607|21.918731796102|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-25.101264132101|-25.979182602121|||||-26.159091818282|-26.35454587136|-26.429069238365|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.21764351684|24.158493538236|24.051102977699|23.575115051209|23.102349747485|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.762890488516|23.437362037061|||||23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061||23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.152623743877|22.385138294283|21.959043473208|-22.963653715513|-22.963653715513|-22.963653715513|-22.963653715513|-22.963653715513|-22.963653715513|-22.963653715513|-22.963653715513|-22.963653715513|-22.963653715513|-23.027392343307|-23.068214473487|-23.292460610868|-23.361056087767|-23.361056087767|-23.361056087767|-23.470933252837|-23.470933252837|-23.517562002183|-23.517562002183|-23.517562002183|-23.622422517378|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.48595333945|22.294392701114|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.772186974699|-23.943539862296|-24.091283956748|-24.091283956748|-24.136839115182|-24.136839115182|-24.136839115182|-24.136839115182|-24.136839115182|-24.136839115182|-24.315083429942|-24.315083429942|-24.315083429942|-24.315083429942|22.888944779649|22.888944779649|22.888944779649|22.888944779649|22.888944779649|-24.39588159347|-24.39588159347|-24.39588159347||-24.39588159347|-24.39588159347|-24.39588159347|-24.39588159347|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||-96.066371420067|-97.324531600113|-97.324531600113|-98.499478707971|-99.340581043143|-99.340581043143|-99.340581043143|-99.340581043143|-100.96731345695|-102.83590579079|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.169755149098|93.169755149098|93.169755149098|93.169755149098|91.266389608617|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.6798360558|-101.6798360558|-101.6798360558|-101.6798360558|-104.98777939538|-104.98777939538|||||-104.98777939538|-104.98777939538|-104.98777939538|-108.91875985135|-108.91875985135|-108.91875985135|-110.35417888418|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|92.398060913227|89.408957078879|88.243286321367|88.089826928852|88.089826928852|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-105.25582350649|-110.73379323213|||||-110.73379323213|-110.73379323213|-110.73379323213|-111.82643633119|-113.29603672284|-114.2178198525|-115.39757566415|-116.37816408838|-116.37816408838|-116.37816408838|-116.37816408838|-116.37816408838|-116.37816408838|-119.49795721598|-122.75328571076|-126.32587360536|-127.85663609636|-127.85663609636|-130.14070601079|-132.68967622754|-132.88725184213|-132.88725184213|-133.26360976708|-134.3484586876||-135.9982861591|-139.2314272007|-142.2668090975|-142.2668090975|-142.2668090975|-142.2668090975|-144.78534445892|-147.53927501186|-151.25474594417|140.825627462|140.825627462|140.825627462|140.825627462|140.825627462|140.825627462|140.825627462|140.825627462|136.7618106647|135.71312329986|129.98935951368|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-138.65556036275|-140.09450537674|-141.84501091041|-141.84501091041|-143.72944785266|-145.7322276091|-145.7322276091|-145.7322276091|-145.7322276091|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-147.45963560592|-148.05071053517|-148.74689171063|-149.60432680169|-151.72416990823|-151.72416990823|-154.22884731214|-154.22884731214|-154.22884731214|-154.22884731214|-154.22884731214|-154.22884731214|-154.84927092571|-155.0986331412|-157.98570203216|-158.51277703894|-158.51277703894|-160.74460518965|-160.74460518965|-162.47408794322|-162.47408794322|-162.47408794322|-167.2623210898|-170.6147948361|-172.27421729836|-174.45566048883|-174.45566048883|-174.45566048883|-174.65795501363|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|146.41425816002|143.94973369641|132.37804069566|-168.92112147897||-168.92112147897|-171.35343192984|-171.35343192984|-171.35343192984|-171.35343192984|-171.35343192984|-171.35343192984|142.94525815321|142.94525815321|137.18085205635|135.98598801158|135.98598801158|127.71998359387|113.9549830934|-128.49783496812|-128.49783496812|-128.49783496812|-129.95648256888|-131.77442748403|-131.86825442155|-134.03194676328|-134.15827243514|-134.53070505984|-134.53070505984|-136.62525472385|-136.62525472385
08578|11672|/equities/shaker|TADAWULALL||26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.520135808256|26.203624990578|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.247161035791|-28.520794378467|||||-28.520794378467|-28.520794378467|-28.520794378467|-28.520794378467|-28.520794378467|-28.520794378467|-28.520794378467|-29.08421663305|-29.329683876267|-29.421871821341|-29.765969771209|-29.851077205674|-29.98452963513|-30.331390353159|-30.331390353159|-30.331390353159|-30.331390353159|-30.331390353159|-30.331390353159|-30.484878085406|-31.758198338914|27.847120210281|27.847120210281|27.847120210281|27.847120210281|27.847120210281|27.741244656898|27.237494211569|27.052771494537|26.853079395989|26.803422165689|26.481579463545|26.343421795703|26.159356279215|-29.542845836721|-29.542845836721|-29.542845836721|-29.542845836721|-29.542845836721|-29.542845836721|-29.542845836721|-29.542845836721|-29.542845836721|-30.272605807077|-30.859735157079|||||-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-30.859735157079|-31.488594640169|28.483027131229|28.483027131229|28.483027131229|28.483027131229|28.483027131229|28.483027131229|28.483027131229|28.483027131229|28.483027131229|28.483027131229||28.306206087602|28.306206087602|27.848561238727|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.539377990985|27.385420392646|26.978246237054|26.883520159601|26.883520159601|26.883520159601|26.883520159601|26.883520159601|26.883520159601|26.883520159601|26.769159675968|26.769159675968|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|26.238529713598|25.998366602756|25.475962383325|25.376069632697|25.07618913775|24.851320691962|24.79313357236|24.792370084944|24.458188962079|24.050765725348|23.305295966702|-25.409319971055|-25.409319971055|-25.409319971055|-25.549244242741|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.466337376692|-26.685725460643|-26.685725460643|-26.820896267148|-26.820896267148|-26.85099625505|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.33173640297|-27.538596185558|-27.93344130396|-28.331601512423|-28.699000981109|-29.010000920579|-29.031172521182|-29.031172521182|-29.031172521182|-29.031172521182|-29.031172521182|-29.031172521182||-29.031172521182|-29.031172521182|-29.031172521182|-29.215191584239|-29.814102099349|-30.091792333776|-30.091792333776|-30.474213004835|27.982880696728|27.982880696728|27.982880696728|27.982880696728|27.982880696728|27.982880696728|26.747644858309|26.625161547074|26.408512745312|25.972891422261|25.972891422261|25.972891422261|25.972891422261|25.700792225482|25.700792225482|25.653658770061|25.298509172307|25.194556016736
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.671544460051|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|15.699262452693|15.699262452693|15.699262452693|15.597513755793|15.416126976007|15.130696678155|14.754107793164|-16.24473374126|-16.24473374126|-16.24473374126|-16.24473374126|-16.24473374126|-16.410335023344|-16.410335023344|-16.410335023344|-16.410335023344|-17.308149981433|-17.554012657603|||||-17.554012657603|-17.611125709172|-17.753241140602|-17.753241140602|-17.895729797561|-17.895729797561|-18.018587502593|-18.113986766729|-18.24443021129|-18.506086164914|-18.506086164914|-18.61231815175|-18.684798260042|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.115601116623|16.937333590682|16.864815295731|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-19.232723062134|-20.302990329762|||||-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.606656485686|-21.031840251429|-21.156490032919|-21.512766088654|-21.651962507223|-21.841068625952|-22.251188570156|-22.892454931636|-22.892454931636|-23.006059988229|20.90924197908||20.90924197908|20.90924197908|20.90924197908|20.618988524587|20.618988524587|20.618988524587|20.618988524587|20.618988524587|20.618988524587|20.618988524587|20.618988524587|20.303026365297|20.303026365297|20.303026365297|20.303026365297|20.303026365297|20.303026365297|20.303026365297|20.063361352303|19.692624508914|19.685878041695|19.685878041695|19.685878041695|19.685878041695|19.685878041695|19.685878041695|19.685878041695|19.685878041695|19.478753888288|19.469325815796|19.469325815796|19.372584010891|19.371760211313|19.156941832944|19.156941832944|-20.143106501567|-20.143106501567|-20.143106501567|-20.143106501567|-20.143106501567|-20.143106501567|-20.143106501567|-20.170118483424|-20.190131143861|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.692204200068|-20.835783016724|-20.921980341323|-21.001335224556|-21.001335224556|-21.020239523145|-21.020239523145|-21.020239523145|-21.250266475912|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.421791166633|19.421791166633|19.421791166633|18.952241273659|18.952241273659||18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.872490083661|18.82721186952|18.786901805977|18.607669881296|18.542756719615|18.542756719615|18.542756719615|18.511057747766|18.511057747766|18.362285920166|18.280317540724|18.183108406988|18.183108406988|17.917898581787|17.218776197747|-19.03382221756
08580|11687|/equities/sa-indust-dev|TADAWULALL||30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|29.969832662803|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.574719497401|28.574719497401|27.789778452398|27.789778452398|27.66437891562|27.66437891562|27.66437891562|27.66437891562|27.66437891562|27.187087997675|26.763430790636|25.311589457959|24.095655046536|23.436838982982|22.821488564193|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-27.417765540284|-27.945697230079|||||-27.945697230079|-27.975775208714|-28.284598450899|-28.284598450899|-28.625738997812|-28.625738997812|-28.964709488943|-29.41356628956|-29.67618569866|-29.737427706356|-30.072141959529|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|25.744556525018|25.180061979058|25.040621420977|25.040621420977|25.040621420977|24.920827909308|24.920827909308|24.562030734836|23.705033980276|-27.424914897873|-27.424914897873|-27.424914897873|-27.424914897873|-27.424914897873|-28.616015819923|-29.035290805561|||||-29.035290805561|-29.035290805561|-29.035290805561|-29.035290805561|-29.035290805561|-29.457457591554|-29.457457591554|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.866535553654|-30.529484414745|-30.871648735127|-31.196276711447|-31.396293904057|-31.396293904057|-31.396293904057|-31.396293904057|-31.396293904057||29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|29.034764784598|28.949738734324|28.716651943681|28.716651943681|28.293501990103|28.273335608137|27.988028471246|27.988028471246|27.988028471246|27.988028471246|27.988028471246|27.522733415322|27.522733415322|27.522733415322|27.522733415322|27.522733415322|27.522733415322|27.522733415322|26.980567923786|26.980567923786|26.980567923786|26.980567923786|26.980567923786|26.692296972542|26.497587898961|26.497587898961|26.388987783581|26.343020961322|26.343020961322|26.343020961322|26.114467141405|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.65846504992|-28.724266526054|-28.724266526054|-28.724266526054|-28.832518362282|-29.213909227847|-29.476565024586|-29.553784802779|-29.553784802779|-29.564142085049|-29.564142085049|-29.564142085049|-29.59587377903|-29.59587377903|-29.59587377903|-29.918979813988|-29.918979813988|-30.082200662223|-30.294852879754|-30.294852879754|-30.294852879754|-30.294852879754|-30.838725252407|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-31.47225791089|-31.602508874649|-32.01389836814|28.710453346439|28.710453346439|28.710453346439|28.710453346439|27.606059634098|26.161102274403||26.161102274403|26.161102274403|26.161102274403|25.693775097836|25.693775097836|25.693775097836|25.638350822649|25.636026755661|25.552787665626|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228
08581|11732|/equities/saudi-ind-exports|TADAWULALL||-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.0556705619117|2.0235228036532|2.0165095901647|2.0165095901647|2.0088995271434|-2.1930383853165|-2.1930383853165|-2.1930383853165|-2.1930383853165|-2.1930383853165|-2.2105982096159|-2.2276656408483|-2.2276656408483|-2.2276656408483|-2.3040730047419|-2.3383000441777|||||-2.3383000441777|-2.3397777156021|-2.352530726237|-2.3600340777447|-2.3917045652657|-2.4052272968589|-2.4389225913049|-2.4389225913049|-2.472136200905|2.2367777199009|2.2367777199009|2.2367777199009|2.2367777199009|2.2308641109709|2.2170712190473|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1009074352153|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3101791823498|-2.3802594206993|||||-2.3802594206993|-2.3802594206993|-2.3802594206993|-2.3891771394085|-2.4146412564727|-2.4207125188479|-2.4274583659315|-2.4399537468116|-2.4417469728296|-2.4417469728296|-2.4417469728296|-2.4417469728296|-2.4417469728296|-2.4561691313989|-2.4561691313989|-2.4840769271063|-2.488068256087|-2.488068256087|-2.488068256087|-2.5089646415654|-2.5110718758839|-2.5206354097015|-2.5323726684391|-2.5543029474484||-2.5751948120776|-2.5751948120776|-2.5751948120776|-2.5751948120776|-2.5751948120776|-2.5751948120776|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.5810948683554|-2.6019659836805|-2.6019659836805|-2.6019659836805|-2.6019659836805|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6222400036411|-2.6508222649447|-2.6635460277094|-2.6635460277094|-2.6944955741579|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7243010729954|-2.7396927182082|-2.7396927182082|-2.7473984638119|-2.7473984638119|-2.7583655880508|-2.7583655880508|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894||2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.5664424736804|2.2943487367888|2.2943487367888|2.2496097178216|2.2253442970641|2.2142713034294|2.1925237139223|2.1722485445338|2.1718318222185|2.1461464429586|2.1360515118405|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||16.827640260363|16.827640260363|16.827640260363|16.827640260363|16.827640260363|16.62960064533|16.414000644978|16.357454780919|16.357454780919|16.357454780919|16.357454780919|16.151061274589|16.060507288171|16.060507288171|15.780429517228|15.780429517228|15.780429517228|15.66334746202|15.66334746202|15.66334746202|15.633499417365|15.633499417365|15.633499417365|15.633499417365|15.633499417365|15.633499417365|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|||||14.875526548316|14.849467444071|14.849467444071|14.849467444071|14.849467444071|14.214964045031|-15.743808371563|-15.743808371563|-15.743808371563|-15.844231507005|-15.896749016115|-15.989551964147|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.106594640128|-16.261771500235|-16.268635233381|-16.333483228131|-16.508870399708|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-17.037361787464|||||-17.037361787464|-17.037361787464|-17.037361787464|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.333713086728|-17.333713086728|-17.467459555339|-17.830511009109|-18.287234001041|-18.573037126197|-18.774484822633|-18.922206134136|-19.064672596516|-19.111303893793|17.563028985359|17.563028985359|17.563028985359||17.563028985359|17.563028985359|17.365587744556|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.347868781989|17.032801270123|17.032801270123|16.995890007677|16.511544397873|15.935733067961|-17.071356942796|-17.071356942796|-17.071356942796|-17.339840971257|-17.744267237215|-17.979572533581|-17.979572533581|-17.979572533581|-17.979572533581|-17.979572533581|-17.979572533581|-18.114064386643|-18.114064386643|-18.114064386643|-18.188844372654|-18.188844372654|-18.256315022855|-18.256315022855|-18.256315022855|-18.256315022855|-18.256315022855|-18.256315022855|-18.256315022855|-18.256315022855|-18.256315022855|-18.256315022855|-18.341462009647|-18.348290409753|-18.434210739875|-18.659123803006|-18.805137741154|-18.989532063599|-18.989532063599|-18.989532063599|-18.989532063599|-18.989532063599|-18.989532063599|-18.989532063599|-18.989532063599|-19.021146639846|-19.056272993112|-19.161970255137|-19.200020694569|-19.200020694569|-19.200020694569|-19.200020694569|-19.200020694569|-19.200020694569|-19.26230992191|-19.26230992191|-19.547784638735|-19.547784638735|-19.547784638735|-19.593135733461|-19.593135733461|-19.593135733461|-19.677371973303|-19.715890547997|-19.715890547997|-19.717656927381|-19.883416963749|-19.883416963749|-19.883416963749|-20.093242567041|-20.109435396992|-20.109435396992|-20.34326132757|-20.553407692401|-20.553407692401|-20.566008169881|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614||19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.438492620614|19.334450845368|19.334450845368|19.334450845368|19.334450845368|19.334450845368|19.334450845368|19.292723793064|-20.297710131348|-20.297710131348|-20.297710131348|-20.297710131348|-20.297710131348|-20.297710131348|-20.297710131348|-20.297710131348|-20.297710131348|-20.297710131348
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.594903463585|31.488782770615|31.463091407861|31.291211166476|30.715791320906|30.499767303584|30.375296063023|30.335676269273|30.335676269273|29.809639273462|29.092933560276|28.613259528372|27.883620604645|27.180690510152|26.459100121787|-28.618395099754|-28.618395099754|-29.420439571931|-29.456043078716|-29.70462974764|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|||||27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|26.915737802895|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-31.291561459391|-31.865937619527|||||-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-32.788865028173|-32.788865028173|-32.788865028173|-32.788865028173|-32.788865028173|-32.788865028173|-32.788865028173|-33.582072189947|-34.261200338112|-34.261200338112|-34.592998828608||-34.878333769593|-35.439813519356|-36.099792375429|33.810070944337|33.810070944337|33.810070944337|33.810070944337|33.810070944337|33.810070944337|33.810070944337|33.600077046849|33.45564035784|33.41460116054|33.266497124715|33.266497124715|33.266497124715|33.226663471906|33.040735537971|32.711929011306|32.063254117922|31.673464775032|31.673464775032|31.562182108502|30.952525857642|30.952525857642|30.952525857642|30.952525857642|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.860155913693|30.710713926585|30.710713926585|30.710713926585|30.710713926585|30.710713926585|30.710713926585|30.710713926585|30.710713926585|30.710713926585|30.68968175918|30.460757298273|30.217507515795|29.950008880702|29.569453782072|29.34383749325|29.057042273757|28.788379520042|28.145421710128|-30.888549616151|-30.888549616151|-30.888549616151|-30.948389373679|-31.173209652259|-31.331345329631|-31.346255022951|-31.346255022951|-31.346255022951|-31.458955360867|-31.458955360867|-31.659951926842|-31.818149839378|-31.818149839378|-32.028498952628|-32.226110159292|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.558185085201|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623||-33.119141786623|-33.119141786623|-33.418490746869|-33.420543833191|-33.827556150687|-33.827556150687|-33.827556150687|-33.827556150687|-34.540502039901|-34.540502039901|-34.895001800316|-35.555557789028|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|31.801200404552|31.645618974901|31.645618974901|31.584022270018|-36.273758121519
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||-27.167815994737|-27.167815994737|-27.233129951156|-27.410144457991|-27.643492947877|-27.800547558799|-27.8393190961|-27.8393190961|-27.957021141595|-28.192246119784|-28.441385022586|-28.468205283953|-28.478006176234|-28.738895844619|-28.987661201867|-29.191846140129|-29.292050847193|-29.536724206232|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.665336261987|-29.665336261987|-29.665336261987|-29.665336261987|-29.665336261987|-29.665336261987|-30.61426283121|-30.721657091697|||||-30.721657091697|-30.721657091697|-30.937951836674|-31.116925950774|-31.116925950774|-31.116925950774|-31.116925950774|-31.146583605617|-31.318426821861|-31.631584509913|-31.779538217191|-31.782820241323|-31.811467507008|-32.148852086203|-32.29039141882|-32.491345297116|-32.491345297116|-32.491345297116|-32.491345297116|-32.501494710995|-32.504437995567|-32.662877927448|-32.662877927448|-32.662877927448|-32.703197887899|-32.847998225426|-33.039723592463|-33.039723592463|-33.039723592463|-33.039723592463|-33.039723592463|-33.039723592463|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-34.364423627116|31.886751313499|||||31.50194607343|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.951782737763|-32.951782737763|-32.951782737763|-32.951782737763|-32.954758788249|-33.235843394753|-33.481491855512|-33.498879542759|-33.884865989079|32.774577660946||32.774577660946|32.774577660946|32.774577660946|32.774577660946|32.774577660946|32.774577660946|32.774577660946|32.774577660946|32.774577660946|32.774577660946|32.721753804317|32.550684792314|-34.087459174253|-34.087459174253|-34.087459174253|-34.087459174253|-34.087459174253|-34.087459174253|-34.087459174253|-34.087459174253|-34.087459174253|-34.087459174253|-34.299955994396|-34.43680868992|-34.43680868992|-34.43680868992|-34.43680868992|-34.43680868992|-34.479788153798|-34.5858755569|-34.717639126197|-34.783251565365|-34.783251565365|-34.783251565365|-34.811946226124|-34.875008161416|-34.875008161416|-34.875008161416|-34.875008161416|-34.875008161416|-34.875008161416|-35.205564666181|-35.208959553406|33.517662538543|33.517662538543|33.517662538543|33.517662538543|33.517662538543|33.517662538543|33.517662538543|33.517662538543|33.517662538543|33.402958672857|32.869952936543|32.294392872269|-34.008133667337|-34.008133667337|-34.008133667337|-34.008133667337|-34.008133667337|-34.008133667337|-34.008133667337|-34.236814677304|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.330567282604|-33.561193494456|-33.561193494456|-33.740216180634|-34.044682949728|-34.244092802148|-34.248992553398|-34.440349391745|-34.440349391745|-34.440349391745|-34.440349391745|-34.547609757103|-34.565986646538|-34.565986646538|-34.565986646538|-34.565986646538|-34.565986646538|-34.565986646538|-34.662207724126|-34.682352685967|-34.682352685967|-34.872060828782|-34.905320998299|-34.905320998299|-35.278134739253|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439||-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.734351343267|-35.882612646015|-36.095491369936|-36.095491369936|-36.095491369936|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||-25.839290712045|-25.839290712045|-25.903101494761|-25.948446223969|-26.029440106889|-26.029440106889|-26.029440106889|-26.029440106889|-26.141592354858|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.217137278869|24.034562565465|24.034562565465|24.034562565465|24.034562565465|23.583958601046|23.043843453779|22.473159359179|-25.358911598151|-25.358911598151|-25.358911598151|-25.358911598151|-25.358911598151|-25.609425930582|-25.609425930582|-25.609425930582|-27.146345814234|-27.146345814234|||||-27.146345814234|-27.146345814234|-27.146345814234|-27.273718207154|-27.593062221313|-27.593062221313|-27.593062221313|-27.951181424221|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.480215914567|23.074684442767|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-26.301923219394|-27.58546992588|||||-28.07996740659|-28.380518598909|-28.653354189523|-29.353726622935|-29.654140734535|-29.838137526401|-29.838137526401|-29.902427946933|-29.902427946933|-29.902427946933|-29.902427946933|-29.902427946933|-29.902427946933|-30.502698354598|-30.875219164817|-31.172466607589|-31.209350131365|-31.209350131365|-31.209350131365|-31.702055743902|-32.643951102064|-33.040499868178|-33.050556066063|-33.232758957045||-33.232758957045|-33.232758957045|-33.470382438639|-33.470382438639|-33.775113753302|-33.775113753302|-33.775113753302|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|32.160745596526|31.897835030524|31.897835030524|31.689259068136|31.115875203775|31.115875203775|31.115875203775|31.115875203775|30.22126500227|30.22126500227|30.22126500227|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.318626163345|-32.912363738861|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-34.784430991159|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.572895253683|31.064329585527|30.802858496538|30.802858496538||30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.591986690026|30.591986690026|30.591986690026|30.113318586859|29.139800337192|28.683112969262|28.467346154168|27.50260772806|27.172341241898|26.469268046554|26.399187417754
08586|11702|/equities/saudi-paper|TADAWULALL||-59.106446394257|-60.295304868609|-60.295304868609|-61.155895654791|-61.945438853495|-62.742156019467|-63.02739629774|-63.231660960985|-63.231660960985|-63.935179099852|-63.997423341334|-64.597137215469|-65.210659819294|-65.210659819294|-66.328514131627|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-67.006386441903|-67.006386441903|-67.006386441903|-67.006386441903|-68.184873019011|62.12574846523|||||62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.050829593528|62.000919227455|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|60.194603097866|60.182892415734|57.536547552448|56.042178918724|56.042178918724|56.042178918724|56.042178918724|56.042178918724|56.042178918724|56.042178918724|55.163533318711|55.003927350786|53.021029287739|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|||||-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.676804678878|-62.702004054345|-64.502228634398|-65.818499561117|-65.818499561117|-65.818499561117|-65.818499561117|-67.253888655554|-68.247507969422|-68.247507969422|-68.247507969422|-68.247507969422|-68.247507969422|-68.247507969422|-68.247507969422|-68.247507969422|-68.247507969422|-68.475010253635||-68.527789170706|-69.108657473948|-70.20961636374|-70.218063783874|-70.218063783874|-70.218063783874|-70.586735672675|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|65.770120221297|64.283465047589|64.137894194426|64.137894194426|64.137894194426|64.137894194426|63.83099337982|61.901100279743|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.273695415313|-66.598551054857|-66.870613385198|-67.645126025939|-67.816804745753|-68.499634323967|-68.499634323967|-68.499634323967|-68.499634323967|-68.499634323967|-68.499634323967|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.919706385322|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|62.79437321721|62.507253400318|62.507253400318|60.330284692438|-66.8037401311|-66.8037401311|-66.8037401311|-66.8037401311|-68.409713333669|-69.211374622586|-69.211374622586|-70.273745172557|-70.531940267413|-70.663269040683|-71.191689476677|-71.191689476677|-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169||-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477
08587|11745|/equities/sppc|TADAWULALL||-12.796756239609|-12.953063033108|-13.105069979566|-13.223410509844|-13.350568499118|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.791023692862|11.679412023246|11.679412023246|11.12101368553|10.988372664483|10.988372664483|10.988372664483|9.8593031088857|-11.225053091631|-11.225053091631|-11.225053091631|-11.225053091631|-11.342281204446|-11.569761708909|-11.569761708909|-11.569761708909|-12.010846300846|-12.087834930133|||||-12.087834930133|-12.209816455522|-12.249155674058|-12.249155674058|-12.442395432876|-12.485055933379|-12.485055933379|-12.600062063428|-13.02562509984|-13.13847220176|-13.324464032655|-13.324464032655|-13.324464032655|-13.324464032655|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|10.439889368932|10.022633566833|10.022633566833|10.022633566833|9.2318149301482|-10.177511270323|-10.177511270323|-10.177511270323|-10.177511270323|-10.177511270323|-10.177511270323|-10.758346142016|-11.095177889649|||||-11.095177889649|-11.095177889649|-11.095177889649|-11.174641610057|-11.370713552801|-11.471903519463|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.724532747692|-11.731703546782|-12.106336994458|-12.369263352607|-12.476959429024|-12.491065989863|-12.550073423795|-12.630678818593|-12.630678818593|-12.630678818593|-12.630678818593||-12.660753857172|-12.806393344178|-12.907103281302|12.26593375|12.26593375|12.26593375|12.26593375|12.26593375|12.26593375|12.26593375|12.26593375|12.26593375|12.26593375|12.26593375|12.195835769135|12.195835769135|12.195835769135|12.195835769135|12.16870635081|12.103821819875|12.103821819875|12.103821819875|11.975358135008|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.817021835753|-12.857801796009|-12.929779610159|-12.93864391592|-12.998493335279|-13.059373905668|-13.059373905668|-13.147082384438|-13.273424687221|-13.461820940321|-13.461820940321|-13.461820940321|-13.461820940321|-13.461820940321|-13.461820940321|-13.647578879799|-13.660468356361|-13.660468356361|-13.73274238082|-13.841935819744|-13.953994755832|-13.953994755832|-14.199994569451|-14.319958455997|-14.319958455997|-14.319958455997|-14.319958455997|-14.319958455997|-14.319958455997|-14.336620869059|-14.482911654996|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.8491752222|-14.8491752222|-15.121305367993|13.717331486079|13.717331486079|13.717331486079|13.717331486079|13.717331486079|13.717331486079|12.665924104422|-13.727703491234||-13.727703491234|-13.727703491234|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.691024184263|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||-19.868786562468|-19.868786562468|-19.974763169317|-20.036404254732|-20.276086409429|-20.276086409429|-20.276086409429|-20.276086409429|-20.338985848802|-20.619427178057|19.019977964921|19.019977964921|19.019977964921|19.019977964921|19.019977964921|19.019977964921|19.019977964921|18.674975622543|-20.681863822226|-20.681863822226|-20.681863822226|-20.835958946285|-20.871065656937|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.977348070343|-20.977348070343|-20.977348070343|-21.838164149611|-22.240182782642|||||-22.26923598444|-22.26923598444|-22.26923598444|-22.313594491345|-22.48246271505|-22.48246271505|-23.123848092711|-23.390941235927|-23.762157225506|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.082707534764|21.922696225738|21.922696225738|21.922696225738|21.922696225738|21.922696225738|21.922696225738|21.635219168768|21.46913165528|21.008896283258|21.008896283258|21.008896283258|21.008896283258|21.008896283258|20.520995806708|20.098884687439|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-24.761117090848|-25.716797420346|||||-26.041217672922|-26.041217672922|-26.041217672922|-26.308019174578|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.733837556501|-26.733837556501|-26.733837556501|-26.733837556501|-26.733837556501|-27.06759807761|-27.544554203699|-27.92172598171|-27.935464485778|-27.935464485778|25.917652893475||25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.917652893475|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.598707939763|25.526341731437|24.482045287432|24.238383843437|23.959315699488|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.64326817151|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-26.088869896902|-26.59652216277|-26.669656239437|-26.669656239437|-26.779451689218|-26.779451689218|-27.316358320305|-27.316358320305|-27.316358320305|-27.316358320305|24.259179446174|24.259179446174|24.259179446174|24.154643320456|23.944049172285|23.12783273578|22.264257154203|22.22982306809||22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.091273257364|22.091273257364|22.091273257364|21.263636638974|21.107374458682|20.63374824565|20.361942927499|19.832159431399|19.377973848435|19.377973848435|19.076637380491|18.921024013626|18.921024013626|18.921024013626
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.12113735784|167.30126627406|166.51885405245|166.51885405245|166.44241877768|166.44241877768|160.20823935639|155.34247969666|153.29164800687|148.61293782176|143.99910389855|143.99910389855|143.99910389855|142.24211267722|142.24211267722|142.22456353784|131.6870649086|-154.35065000031|-154.35065000031|||||-154.35065000031|-154.35065000031|-154.35065000031|-154.35065000031|-154.35065000031|-154.35065000031|-156.58960721199|-156.67606840242|-156.67606840242|-162.47340170662|-164.60378187807|-166.79308826297|-168.0145404799|-169.93362266223|-169.93362266223|-169.93362266223|-169.93362266223|-169.93362266223|-171.78180177124|-176.03533869222|-179.3614842145|-180.26831358984|-182.37590364963|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-193.61560546224|-193.61560546224|||||-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.90622829138|-202.09580870402|-207.606455811|-211.08494547576|-218.47215757072|-222.96906396747|-225.34339525303|-228.39062201045|-228.39062201045|-234.47846144065|-236.7205166113|-240.46724491778||-242.69693862799|-244.62993146979|-248.79250239251|-248.79250239251|-259.63611749938|-263.50679179619|-270.77421921039|-272.90468987651|-274.96076042593|-276.87862472999|-278.17624495281|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.87960756817|261.04061830178|261.04061830178|261.04061830178|260.16890013884|260.16890013884|260.16890013884|260.16890013884|260.16890013884|260.16890013884|260.16890013884|260.16890013884|260.16890013884|260.16890013884|256.91201797786|256.91201797786|256.91201797786|256.91201797786|256.91201797786|256.91201797786|256.81335296965|250.95929972702|-281.06036616291|-281.06036616291|-281.06036616291|-281.06036616291|-281.06036616291|-281.67818801629|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-285.37826820153|-289.33142064167|-292.4904595807|-293.29933880616|-293.29933880616|-294.43259799534|-302.1806681692|274.99784278639|274.99784278639|274.99784278639|274.99784278639|274.40990465904|274.40990465904|274.40990465904|274.40990465904|274.2566453087|274.2566453087|274.2566453087|274.2566453087|274.2566453087|274.2566453087|274.2566453087|273.05182066092|272.28992224487|272.28992224487|267.62212192518|266.83718047886|266.83718047886|260.24468240361|260.24468240361|257.229902112|257.229902112|257.229902112|257.229902112|254.35545459005|248.42828830318|243.67689913973|243.67689913973||243.39654985252|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|234.86972620605|234.79171254832|234.79171254832|234.79171254832|234.79171254832|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581
08590|11674|/equities/ssp|TADAWULALL||-55.068955862633|-56.182173477402|-57.146859843191|-57.418733922041|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|53.678266643587|53.000852504377|52.792613893752|51.819569594335|51.563411084228|50.844950830266|50.844950830266|50.747168182581|49.980185640355|-54.678726596693|-54.678726596693|-54.678726596693|-54.678726596693|-54.678726596693|-54.678726596693|-55.590254274849|-55.872226456725|-55.872226456725|-55.872226456725|-60.14691790378|55.628801952139|||||55.628801952139|55.628801952139|55.628801952139|55.158731223975|55.158731223975|55.158731223975|55.158731223975|55.158731223975|54.693033591282|54.67364087126|54.67364087126|54.67364087126|53.104045073427|52.210049064333|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-60.781076202705|-65.43453021614|||||-65.82219245492|-65.82219245492|-65.82219245492|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-67.710748239453|-68.317497408054|-68.56388533078|-70.370984209493|-71.24812879498|-71.24812879498|-71.63680892449|-72.302005931861|-73.028403119695|-73.028403119695|-73.431562243184||-75.62951216243|69.802997994057|69.802997994057|69.802997994057|69.802997994057|69.802997994057|69.802997994057|69.802997994057|67.608882930137|67.142299269258|67.142299269258|67.142299269258|66.963667550152|66.592959790832|66.164401378241|65.879794715196|65.879794715196|65.879794715196|65.879794715196|65.879794715196|65.879794715196|65.879794715196|65.879794715196|64.255331699881|64.222589590851|-67.468122915553|-67.468122915553|-67.468122915553|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.638540348325|-67.803133792978|-67.803133792978|-68.353482585595|-69.214979124782|-69.441137152285|-69.441137152285|-69.441137152285|-69.441137152285|-69.441137152285|-69.455606707289|-69.455606707289|-69.455606707289|-69.589564279665|-70.332849453941|-70.714500454304|-70.714500454304|-70.714500454304|-70.714500454304|-71.177222811776|-71.596125916795|-71.596125916795|-71.596125916795|-72.07299170003|-72.07299170003|-72.157399713081|-72.157399713081|-72.175349317578|-72.175349317578|-72.175349317578|-72.175349317578|-72.661497207248|-73.312775183347|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-74.190361076262|-75.772624604864|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676||68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|65.409699072247|65.221885908318|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.195681189294|-43.277422585747|-43.34713815612|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.755138303831|-43.755138303831|-43.755138303831|-43.755138303831|-43.842256551366|-43.842256551366|||||-43.842256551366|-43.842256551366|-43.864822205915|-43.864822205915|-44.004866791543|-44.004866791543|-44.004866791543|-44.210963567955|-44.481628136351|-44.821253781533|-45.393057722754|-45.414271077632|-45.414271077632|-45.518633004823|-45.68459375346|-46.152325078782|-46.434716777599|-46.468766085082|-46.565049983587|-46.677350204881|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.134596167367|44.506409685978|44.506409685978|44.506409685978|44.506409685978|44.506409685978|44.506409685978|43.904343120664|43.474270388384|43.46751308247|43.46751308247|43.46751308247|43.46751308247|43.46751308247|43.46751308247|43.46751308247|||||-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-46.195279471698|-46.195279471698|-46.236423033943|-46.529357612652|44.239582613582|44.239582613582|44.239582613582|44.239582613582|44.239582613582|44.239582613582|44.239582613582|43.10231354885|43.088681678559||42.801313272875|42.66646621115|42.66646621115|42.66646621115|42.66646621115|42.66646621115|42.66646621115|42.66646621115|42.66646621115|42.576629293042|42.554477453327|42.554477453327|42.499420325067|42.172741956802|42.172741956802|42.169433323066|42.169433323066|42.088257382888|40.987357567586|40.987357567586|40.902943740059|40.902943740059|40.902943740059|40.902943740059|40.886603816537|40.568448049258|40.451052328427|40.078947328284|39.890497073812|39.776707061662|39.776707061662|39.776707061662|39.776707061662|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.675900204342|39.364891192826|-40.877518119886|-40.877518119886|-40.877518119886|-40.877518119886|-40.877518119886|-40.877518119886|-40.947244050849|-40.988605899666|-41.187340227602|-41.188708905642|-41.220788139176|-41.25986771194|-41.25986771194|-41.25986771194|-41.25986771194|-41.531936087332|-41.531936087332|-41.69659319423|-41.92121538081|-41.95135025358|-42.457056727407|-42.982838858496|-43.294822310221|-43.397929978974|-43.397929978974|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.620363017341|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-44.079942063641|-44.122159671068|-44.19962045802|-44.271802077175|42.279672618791|42.279672618791|42.279672618791|42.279672618791|42.163524623364|42.160835435446|42.160835435446|42.160835435446||42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|40.623151543467|38.386835260224|38.07426110355|37.621401692408|37.555741134712|37.555741134712
08592|11708|/equities/svcp|TADAWULALL||-29.517470478261|-29.517470478261|-29.517470478261|-29.927189746659|-30.649099790565|-30.885514447707|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|27.99235655957|26.903729091016|26.232477437487|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-30.436887898569|-31.639368981644|||||-31.639368981644|-32.177075989295|-32.46619545889|-32.676328096921|-32.858024496135|-32.858024496135|-32.858024496135|-32.858024496135|-32.858024496135|-32.858024496135|-33.29224882556|-34.019165573661|-34.657406235342|-35.030452305084|-35.081056760423|-35.314843331171|-35.314843331171|-35.314843331171|-35.314843331171|-35.330381139994|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-36.320158441481|-36.790536735818|||||-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-37.500594932023|-38.367328677115|-38.866476095978|-39.170028483512|-39.170028483512|-39.170028483512|-39.624418431891|-39.624418431891|-39.705148486901|-39.705148486901|-40.319608243096||-40.330120015793|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.641556083074|38.228288634565|38.228288634565|38.228288634565|38.228288634565|38.228288634565|38.209208152853|38.142194366045|38.142194366045|38.142194366045|37.957993400966|37.773209030924|37.773209030924|37.773209030924|37.773209030924|37.773209030924|37.773209030924|37.773209030924|37.773209030924|37.614453201305|37.614453201305|37.296617168863|36.07679583704|35.557550930044|35.328158571597|35.328158571597|35.328158571597|35.328158571597|35.328158571597|35.328158571597|35.328158571597|34.638369092827|-38.130979276149|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.150510435981|-38.217234114456|-38.627481755998|-39.083312892678|-39.172080777481|-39.172080777481|-39.172080777481|-39.172080777481|-39.172080777481|-39.999532459395|-40.178436595001|-40.178436595001|-40.88159638621|-41.101771685565|-42.251968963372|-42.70774079189|-42.776224640972|-42.776224640972|-42.976361305588|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.316723995558|-43.904695066204|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361||-44.767813944361|-44.767813944361|-44.767813944361|-44.808682626641|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||-4.6629107580234|-4.6629107580234|-4.6787895743107|-4.6876378500138|-4.6876378500138|-4.6876378500138|-4.6876378500138|-4.7073753899639|-4.7078088912337|-4.7078088912337|-4.7420099215341|-4.7422332715803|-4.769147920588|-4.8084977997446|-4.8461086896949|-4.9034538167376|4.5726314300489|4.5726314300489|4.5726314300489|4.5726314300489|4.5262571169482|4.4580636635474|4.4511818240143|4.4085352498136|4.391705865975|4.3874506898674|4.3621675645811|4.3257417850476|-4.5709406926231|-4.5709406926231|-4.5709406926231|-4.5709406926231|-4.5709406926231|-4.6410451811768|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|||||4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.3948183036641|4.388686998773|4.3824301120179|4.3782558569795|4.3647287034863|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.7326015715184|-4.7326015715184|||||-4.7326015715184|-4.7326015715184|-4.7326015715184|-4.7326015715184|-4.7326015715184|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988|-4.7681468796988||-4.7823854102315|-4.8154280863009|-4.8215867371252|-4.8462074962911|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.7177067335867|4.6996743476417|4.6685268123973|4.622807842717|-4.8696464129154|-4.8696464129154|-4.8696464129154|-4.8696464129154|-4.8696464129154|-4.8696464129154|-4.8696464129154|-4.8773849615195|-4.9155667672454|-4.9155667672454|-4.9155667672454|-4.9155667672454|-4.9346504400172|-4.9346504400172|-4.939055914128|-4.9461731584472|-4.9574146967908|-4.9787940164165|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-5.0017199085562|-5.012679143993|-5.012679143993|-5.0140877523333|-5.0162087588741|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774||-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||-11.227851831695|-11.327039209144|-11.327039209144|-11.360043754331|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.339082932492|10.043981737582|9.834423430196|9.6604704673992|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-11.258344479252|-11.258344479252|||||-11.258344479252|-11.258344479252|-11.312605296957|-11.381783868856|-11.452449388939|-11.452449388939|-11.596054416715|-11.658949169648|-11.88549956694|-12.06611055152|-12.219011611589|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.049801152935|10.975433660131|10.975433660131|10.707788199671|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.825029775671|-13.808921943298|||||-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-14.02870565437|-14.205228922353|-14.253587481695|-14.258282000414|-14.258282000414|-14.258282000414|-14.456980341664|-14.491088675118|-14.536765361998|-14.747517136704|-14.968351924828|-15.097057594648|-15.307842057933|-15.33649147218|-15.440545645748|-15.452828503753|-15.717586889428||-15.899541314621|-16.153934408315|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.213803361976|15.082003989842|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|15.023280355731|14.935867280209|14.919095385766|14.919095385766|14.638256440307|-15.514854148707|-15.514854148707|-15.514854148707|-15.514854148707|-15.514854148707|-15.568727126476|-15.574601232707|-15.574601232707|-15.708445932798|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.758080764975|-15.861200752485|-15.913555770703|-16.057284732204|-16.178093852314|-16.234548928244|-16.251721198805|-16.259407900302|-16.259407900302|-16.391121338582|-16.391121338582|-16.417912428882|-16.566569426883|-16.661743750428|-16.920826556787|-17.257584813022|-17.326205415619|-17.340227307095|-17.506919848935|-17.605465981713|-17.60940540869|-17.637117370841|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.837956715059|-17.964396265294|-18.094885485201|-18.185344953949|-18.185344953949|-18.185344953949|-18.185344953949|-18.225938129883|-18.458070861534|-18.458070861534|-18.497186587753|17.157333579841|17.157333579841|17.157333579841|17.119671016052|17.119671016052|17.101856078389|16.794284968114|16.7312611292||16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.643597916685|16.643597916685|16.643597916685|16.643597916685|16.643597916685|16.635305497777|16.635305497777|16.532561299682|16.429512021144|16.31390232201|-17.701255040711|-17.701255040711
08595|11728|/equities/taibah|TADAWULALL||38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.275539205836|38.275539205836|38.015044104575|37.536716553369|37.020794864935|36.579772309509|36.481970818007|36.32108098397|35.782310500513|35.633121294854|34.817357375752|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-39.441565331082|-39.441565331082|||||-39.441565331082|-39.441565331082|-39.441565331082|-39.441565331082|-39.82816499381|-39.82816499381|-39.895183707925|-40.625203823218|-41.291890805705|-41.33258230125|-41.33258230125|-41.7973164655|-42.155348788503|-42.66705598964|-43.474506061758|-44.438339093753|-45.411988419961|-45.411988419961|-45.411988419961|-45.411988419961|-45.411988419961|-45.411988419961|-45.724430899566|-45.832702271084|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-48.388917331896|-50.996018918578|||||46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765||46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|43.051466738263|42.618296503005|42.13699497004|42.016105479882|41.315116479314|41.193336441571|41.193336441571|41.193336441571|41.023150287794|39.964611515653|39.79401194746|38.642747468019|38.642747468019|38.642747468019|38.576234474918|38.576234474918|38.40800325461|38.40800325461|38.072779995289|38.014200164308|37.762999165312|37.550553229402|37.058948202211|-39.278168563564|-39.278168563564|-39.278168563564|-39.278168563564|-39.278168563564|-39.520186826609|-39.652984642345|-39.911650153617|-39.97683320732|-40.099258059606|-40.121260653646|-40.121260653646|-40.121260653646|-40.121260653646|-40.121260653646|-40.121260653646|-40.121260653646|-40.121260653646|-40.121260653646|-40.356958189177|-40.963285435756|-41.484207141752|-42.029674517176|-42.074638352418|-42.291264200237|-42.868948563663|-42.868948563663|-42.868948563663|-43.114538275285|-43.114538275285|-43.114538275285|-43.896707838424|-45.121342678477|-45.582046742361|-46.071717203901|-46.096353254104|-46.520947678646|-47.284385292354|-47.439056057771|-47.439056057771|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|44.220619461346|44.220619461346|44.220619461346|43.746736058548|43.746736058548|43.746736058548|43.693595154368|43.423438636554||-45.831435504927|-45.831435504927|-45.831435504927|-45.831435504927|-45.99048287711|-46.319982500446|-46.593875785857|-46.593875785857|-46.593875785857|-46.593875785857|-46.593875785857|-46.815417497456|-46.839352520638|-47.047396821649|-47.047396821649|-47.047396821649|-47.113774161506|-47.373639695035|-47.665154580923|-47.89461615864|-48.177350185354|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824
08596|40405|/equities/takween-advanced-industries|TADAWULALL||7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.6171667445035|7.5751850724586|7.5040945609817|7.3739935645802|7.2349929819883|7.2005477757786|7.0617196660941|-7.7013750296761|-7.7013750296761|-7.7013750296761|-7.7013750296761|-7.7013750296761|-7.7554166297039|-7.8072242565553|-7.8072242565553|-7.8072242565553|-8.1258046701662|-8.2995737426948|||||-8.2995737426948|-8.300637337176|-8.3179303767593|-8.3549225730268|-8.4454692914053|-8.4555216182122|-8.5066906201452|-8.5424343731238|-8.5738157857605|-8.6353508751865|-8.6942791189613|-8.7658656135601|-8.8709621446444|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1425588405844|8.1156276583078|8.1156276583078|8.0958198328875|8.0958198328875|8.0958198328875|8.0958198328875|8.0958198328875|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-9.5160102668543|-9.6524017000913|||||-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.7643351184792|-9.8581503350941|-9.9490559321208|-10.086729339048|-10.214699060039|-10.375221285904|-10.591963034224|-10.591963034224|-10.591963034224|-10.633291965669|-10.75850850705||-10.75850850705|-10.838342683886|-10.92738689429|-10.92738689429|-10.92738689429|-10.92738689429|-10.98376373722|10.451178708778|10.451178708778|10.451178708778|10.451178708778|10.451178708778|10.451178708778|10.451178708778|10.451178708778|10.451178708778|10.444642613449|10.334930604507|10.334930604507|10.334930604507|10.334930604507|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.315780635187|10.293433619513|10.293433619513|10.22937033019|-10.733937001452|-10.733937001452|-10.733937001452|-10.733937001452|-10.733937001452|-10.733937001452|-10.811041010999|-10.881157174798|-10.892396890557|-10.962094868451|-10.962094868451|-11.110105343692|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.175020663261|-11.351133417553|-11.404733268648|-11.404733268648|-11.483037357231|-11.515668543708|-11.515668543708|-11.515668543708|-11.515668543708|-11.644076038876|-11.659940405037|-11.659940405037|-11.659940405037|-11.735489336811|-11.816099025764|-11.961221432198|-12.056913083912|-12.220374962834|-12.220374962834|-12.220374962834|-12.220374962834|-12.220374962834|-12.464860912989|-12.629845880612|-12.716495168589|-12.80721679041|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.838794667136|-12.930883361909|-13.116537096338|-13.302818936591|11.70600600199|11.70600600199|11.70600600199|11.70600600199|11.526672786652|11.460054971949|11.460054971949|11.460054971949||11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.194505852876|10.995005945826|10.734575259421|10.734575259421|10.597377220463|10.597377220463|10.495974505026|10.429971284424|10.398857084418|10.360860446714|10.360860446714
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3460093540116|9.3460093540116|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.8272537254869|-9.8480597628023|-9.8672886041431|-9.9014317357571|-10.01881301006|-10.186459245509|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|||||-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|||||-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.295248898624|-10.323610315454|-10.342386945137|-10.342386945137|-10.342386945137|-10.349243491825|-10.349243491825|-10.376937117772|-10.404374827496|-10.437869824441|-10.437869824441|-10.478744071359||-10.516382210381|-10.52598051774|-10.554422958554|-10.566942395326|-10.566942395326|-10.572891616965|-10.572891616965|-10.573213100593|-10.606903288276|-10.638781041471|-10.687534511717|-10.69593715438|-10.69593715438|-10.69593715438|-10.69593715438|-10.69593715438|-10.746596439776|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.747180175402|-10.929089227891|-10.991210583819|-11.165788999281|10.937962530758|10.937962530758|10.937962530758|10.937962530758|10.937962530758|10.937962530758|10.937962530758|10.935513918826|10.892793753886|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.192985801542|-11.225453364979|-11.225453364979|-11.225453364979|-11.225453364979|-11.226058840896|-11.280065881042|-11.302295431857|-11.31810605235|-11.344887397834|-11.344887397834|-11.344887397834|-11.344887397834|-11.368132347614|-11.368132347614|-11.392369158567|-11.40929919647|-11.448393567683|-11.448393567683|-11.490437649225|-11.538811346306|-11.538811346306|-11.551371805478|-11.551371805478|-11.600412890435|-11.630458669664|-11.842731825512|-11.85303536168|-11.965594882339|-11.996216317646|11.203104358573|11.203104358573|11.203104358573|11.203104358573|11.203104358573|11.089005052668|11.028894649194|10.923202874541|10.923202874541|10.879075343924||10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||-93.006769006039|-93.006769006039|-93.006769006039|-93.006769006039|-93.843634093895|-94.449801838303|-94.449801838303|-94.449801838303|-94.71089110099|-95.675995876643|-97.048923299272|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.742106030315|90.710677012172|90.095192865494|-97.655351758844|-97.655351758844|-97.655351758844|-97.655351758844|-97.655351758844|-97.783723752638|-98.398578132678|-99.138998180818|-99.138998180818|-99.138998180818|-101.26555522966|-103.23286415269|||||-103.23286415269|-103.23286415269|-103.23286415269|-104.33651453842|-105.52525834113|-105.52525834113|-105.52525834113|-105.99329224772|-105.99329224772|-105.99329224772|-108.22587883414|-108.95097936459|-109.50737637438|-109.50737637438|-111.73165377229|-111.73165377229|-111.73165377229|-111.79072929587|-113.16747682587|-115.01941954312|-115.49935665856|-116.00614806153|-116.00614806153|-116.00614806153|-116.00614806153|-116.00614806153|-117.2734950487|-118.59277592149|-118.9092992447|-118.9092992447|-118.9092992447|-118.9092992447|-120.5658867781|-121.85098658057|-124.25665336683|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-126.41148689768|-129.80652121864|||||-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-131.75169244698|119.5928581565|119.5928581565|119.5928581565|119.5928581565||119.5928581565|119.5928581565|119.5928581565|119.5928581565|119.05873238702|118.97652864892|118.97652864892|118.97652864892|118.97652864892|118.58830876359|118.58830876359|117.59811321904|116.70901951977|116.16669507906|116.16669507906|112.78521565248|110.46134767322|-120.21457634923|-120.21457634923|-120.21457634923|-120.21457634923|-120.21457634923|-120.21457634923|-120.21457634923|-120.21457634923|-120.21457634923|-121.34953309162|-121.70014535031|-121.70014535031|-121.70014535031|-121.70014535031|-123.33349144284|-123.88165826074|-124.33517889702|-124.37241972512|-126.99157713327|-128.57412058374|-128.57412058374|-128.57412058374|-128.57412058374|-128.57412058374|-128.57412058374|-129.704574866|-131.86064221561|-132.8365955728|-132.8365955728|-133.2160358841|-133.2160358841|-133.2160358841|-133.2160358841|-135.55115004985|-136.87905917133|-137.70006673088|-137.70006673088|-137.95563122685|-138.75070483878|-140.66012676502|-140.66012676502|-141.05818708768|-141.05818708768|-141.06464299483|-143.28293767817|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.64988377649|-145.64988377649|-145.64988377649|-145.64988377649|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-149.43510141574|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188||137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|133.38945149098|130.91049860489|129.33388411746|125.50432128096|124.63067088343|124.63067088343|124.63067088343|124.63067088343|124.63067088343|124.63067088343|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484
08599|11726|/equities/tihama|TADAWULALL||15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.691362542401|15.469858057391|15.469858057391|15.469858057391|15.310635839669|15.310635839669|15.310635839669|15.310635839669|14.908483967481|14.630537864564|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-15.848187927|-16.045417313212|||||-16.045417313212|-16.134908151223|-16.208787122914|-16.25976336394|-16.298625870924|-16.43180610999|-16.501915746708|-16.501915746708|-16.501915746708|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.622370880989|-16.770412412118|15.633359707985|||||15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|15.633359707985|-16.657378208203|-16.70153142298|-16.750901602972|-16.750901602972|-16.759891403238|-16.825434248227|-16.982705796844|-17.010784057651|-17.051981400421||-17.169979889052|-17.297756123164|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.267201009023|16.2602234578|15.992470288262|-16.952039048362|-16.952039048362|-16.952039048362|-16.952039048362|-16.952039048362|-16.952039048362|-16.979722251071|-16.979722251071|-16.979722251071|-16.979722251071|-16.979722251071|-16.979722251071|-16.979722251071|-17.323024473338|16.782195504342|16.427994445336|-15.340006188803|-15.340006859494|-15.340007604706|-15.340008432719|-15.340009352733|-15.340010374972|-15.340011510792|-15.340012772815|-15.340014175062|-15.340015733115|-15.340017464285|-15.340019387807|-15.340021525053|-15.340023899772|-15.340026538348|-15.340029470099|-15.3400327276|-15.340036347046|-15.340040368652|-15.340044837104|-15.34004980205|-15.340055318657|-15.34006144822|-15.340068258846|-15.340075826208|-15.340084234388|-15.34009357681|-15.340103957279|-15.340115491133|-15.340128306527|-15.340142545854|-15.340158367328|-15.340175946743|-15.340195479427|-15.34021718241|-15.340241296834|-15.340268090639|-15.340297861534|-15.340330940306|-15.340367694497|-15.340408532486|-15.340453908031|-15.340504325302|-15.340560344493|-15.340622588038|-15.340691747532|-15.340768591415|-15.340853973507|-15.340948842497|-15.341054252487|-15.341171374699|-15.341301510489|-15.341446105811|-15.34160676728|-15.341785280024|-15.341983627517|-15.34220401362|-15.342448887068|-15.342720968677|-15.343023281575|-15.343359184796|-15.343732410597|-15.344147105931|-15.344607878525|-15.345119848074|-15.345688703128|-15.346320764299|-15.347023054489|-15.347803376922|-15.348670401848|-15.349633762877|-15.350704164021||-15.351893498624|-15.353214981517|-15.354683295843|-15.356314756204|-15.35812748994|-15.360141638534|-15.362379581417|-15.36486618462|-15.367629077068|-15.370698957566|-15.374109935897|-15.37789991182|-15.38211099618|-15.386789978801|-15.39198884838|-15.397765370135|-15.40418372764|-15.411315235979|-15.419239134134|-15.428043465417|-15.437826055731|-15.448695600524|-15.460772872517|-15.474192063621|-15.489102275958|-15.505669178554
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.8074594019327|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2270592894187|9.2270592894187|9.2270592894187|9.2270592894187|9.2217329570574|9.142480486954|9.0668901385652|9.0668901385652|8.9615442423674|8.818595297623|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.6082643084333|-9.621239776611|||||-9.621239776611|-9.621239776611|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.8126611479018|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|8.8349937453677|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.4497464484023|-9.4497464484023|||||-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.461292221964|-9.461292221964|-9.5558795430269|-9.6415334253407|-9.675592372693|-9.7146820583919|-9.7146820583919|-9.8296465916744|-9.9379405493329|-9.9671560917507|-10.156839599677||-10.278259153803|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.943103998119|9.9201152779597|9.9152035627269|9.9152035627269|9.8389254644072|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.20558338297|-10.275092762186|-10.31843674787|-10.347707145834|-10.367452110873|-10.419723987048|-10.419723987048|-10.419723987048|-10.419723987048|-10.419723987048|-10.444137307743|-10.476819485138|-10.510517724883|-10.510517724883|-10.575019819352|-10.624466612176|-10.641629433451|-10.671810335382|-10.693123016605|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.805050956636|-10.88561255339|-10.895125091112|-10.972360862666|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.461526994935|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.932749886053|-11.063055456499|-11.075617142098|-11.155130196034|-11.218930048133|-11.218930048133|-11.218930048133|-11.239794510907|-11.239794510907|-11.239794510907|-11.259771208306|-11.268634747951|-11.278483125335|-11.389426148342|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.661555084895||-11.27372434509|-11.27372434509|-11.27372434509|-11.324138142138|-11.345708822177|-11.423482014344|-11.423482014344|-11.423482014344|-11.423482014344|-11.423482014344|-11.423482014344|-11.503869402857|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.927630991124|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||-141.6748389418|-143.3220425905|-143.72968854007|-143.72968854007|-146.13298743628|-147.06998383627|-147.47899817373|-147.47899817373|-150.14888550336|-152.77097931498|-155.95664978683|-156.41850535803|-157.94833657403|147.06882127617|147.06882127617|147.06882127617|147.06882127617|147.06882127617|147.06882127617|146.25424314973|146.19289707252|146.19289707252|145.71008224476|145.71008224476|145.71008224476|143.92786068373|141.408735958|137.39860483371|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|||||133.48866461815|-147.80420727|-147.80420727|-147.80420727|-147.80420727|-147.80420727|-148.28244828367|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-150.24200477536|||||-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-152.42963503535|-152.42963503535|-152.48222612542|-152.48222612542|-152.48222612542|-152.48222612542|-154.86914183478|-155.62127819967||-157.79030080318|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|148.03084532251|145.75649904134|143.62254819501|143.62254819501|143.62254819501|143.62254819501|142.60282590244|142.53428272077|142.53428272077|142.53428272077|142.53428272077|142.03809699823|140.52010641948|139.82234351784|139.49148482912|138.97838413119|138.97838413119|137.66487515634|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|135.24665248849|133.35183999779|132.62426225612|130.89362506811|130.70402971841|127.7489241134|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-139.08188873248|-140.59098366583|-143.312197461|-146.13577054858|-146.55085599554|-148.98984779398|-151.61339540885|-151.61339540885|-151.7482169514|-152.3852649406|-152.3852649406|-152.3852649406|-152.3852649406|-152.3852649406|-152.3852649406|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-153.68943736007|-153.68943736007|-153.68943736007|-154.39778646134|-154.39778646134|-154.39778646134|-154.39778646134|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563||-155.16271844563|-155.16271844563|-158.74746307463|-162.37496422762|-163.37217382848|-164.54960234886|-164.54960234886|-165.07733729952|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|153.37945996816|151.92162896853|151.64151831886|151.64151831886
08602|11718|/equities/tabuk-cement|TADAWULALL||-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-11.079710045765|-11.102420348825|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.371447776183|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.196745524866|-11.369717264686|-11.437979774102|-11.437979774102|-11.437979774102|-11.453315261455|-11.453315261455|||||-11.453315261455|-11.453315261455|-11.551461117634|-11.656068211538|-11.716742283484|-11.729713288039|-11.772484992132|-11.772484992132|-11.892761307938|-12.048623436009|-12.148470632804|-12.351634494212|-12.402926965717|-12.52658546872|-12.556206050924|-12.597017147058|-12.597017147058|-12.597017147058|-12.597017147058|-12.597017147058|-12.673352667483|-12.706361219217|-12.706361219217|-12.93817946307|-12.979088220245|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.451529203235|-13.505826588585|||||-13.505826588585|-13.505826588585|-13.505826588585|-13.505826588585|-13.76536345053|-13.815958760052|-14.018843304084|-14.119825719646|-14.12202858798|-14.160032323912|-14.21162186935|-14.21162186935|-14.21162186935|-14.324677003257|-14.324677003257|-14.324677003257|-14.324677003257|-14.324677003257|-14.324677003257|-14.324677003257|13.695821027473|13.695821027473|13.695821027473|13.695821027473||13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.695821027473|13.529801400189|13.31275278651|13.31275278651|13.31275278651|13.31275278651|13.31275278651|13.263058255373|13.191176121167|13.092417550012|12.962686247212|12.855207066384|12.827344691117|12.827344691117|12.827344691117|12.827344691117|12.753716083985|12.685240264979|12.510267465475|12.428074696729|12.392304529823|12.322788794093|12.322788794093|12.322788794093|12.322788794093|12.264210417594|12.255789176982|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|12.151672844469|-12.787409868801|-12.787409868801|-12.787409868801|-12.787409868801|-12.787409868801|-12.787409868801|-12.787409868801|-12.787409868801|-12.787409868801|-12.913788626552|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.06715128325|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.854317516562|-12.872575223972|-13.036194205868|-13.20688287482|-13.327799183658|-13.327799183658|-13.327799183658|-13.327799183658|-13.327799183658|-13.327799183658|-13.399777366641||-13.428854067725|-13.428854067725|-13.428854067725|-13.428854067725|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.535578547646|12.414771540732|12.414771540732|12.414771540732|12.369746031332|12.213051546467|11.88339036135|11.844686879049|11.844686879049|11.844686879049|11.844686879049|11.844686879049
08603|11735|/equities/tourism-ent|TADAWULALL||-1.1614667938229|-1.1927409057349|0.96782442785645|0.96782442785645|0.96782442785645|0.96782442785645|0.91258264755038|0.8723141150875|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.8551769458016|0.78464103658555|0.76182336630157|0.76091484694273|0.75490538575683|0.75383379771428|0.75383379771428|0.74703755328078|0.71837504979657|0.71486118299748|-0.79484346704625|-0.79484346704625|-0.79484346704625|-0.79484346704625|-0.79649272778457|-0.80354969148044|-0.80354969148044|-0.80354969148044|-0.84246183996835|-0.84246183996835|||||-0.84246183996835|-0.84390347650805|-0.84390347650805|-0.84433718247721|-0.85094944544058|-0.85094944544058|-0.85094944544058|-0.85827714212979|-0.86530794709088|-0.88367548484671|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.80729618569616|0.78755131585072|0.77283477035574|0.76648309658425|0.75909588257442|0.75909588257442|0.75909588257442|0.75909588257442|0.75909588257442|-0.8535049124972|-0.8535049124972|-0.8535049124972|-0.8535049124972|-0.8535049124972|-0.8535049124972|-0.8535049124972|-0.8535049124972|-0.87267783244911|||||-0.87267783244911|-0.87267783244911|-0.87267783244911|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87295736835844|-0.87550819103858|-0.8911202040529|-0.9034669197506|-0.91885210484336|-0.92594679428549|-0.92723639644389|-0.92723639644389|-0.92723639644389|-0.92723639644389|-0.92723639644389||-0.92723639644389|-0.92723639644389|-0.93304044049321|-0.9500449536171|-0.9539388184113|-0.96004788686252|-0.96004788686252|-0.96394210843484|-0.97005198581033|-0.97005198581033|-0.97394665063545|-0.97605183589376|-0.98265658984847|-0.98265658984847|-0.98684065618192|-0.9892673986717|-0.98943064558698|-0.98943064558698|-0.98943064558698|-0.98943064558698|-0.98943064558698|-0.98943064558698|-0.99436738478026|-0.99501700826581|-0.99501700826581|-0.99501700826581|-0.99946334437193|-1.0021814977202|-1.0052016681072|-1.0056617741554|-1.0056617741554|-1.0056617741554|-1.0056617741554|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0224756026131|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.90703262242032|0.90703262242032|0.89714345874708|0.89714345874708|0.89714345874708|0.89071491959273|0.86301661533978|0.84630537381751|0.84630537381751|0.84630537381751||0.83811706691961|0.83346340159553|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.81878152502792|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.761503685762|0.73944854211975|0.72716505077336|-0.80668727498064
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||-64.962101546704|-65.054973122758|-65.054973122758|-65.054973122758|-65.719412376795|-66.516014684477|-66.586193592967|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.758693770546|62.526323614273|62.401500902726|62.401500902726|62.401500902726|62.401500902726|61.939353835175|-67.797126246902|-67.797126246902|-67.797126246902|-67.797126246902|-67.797126246902|-67.797126246902|-67.797126246902|-67.797126246902|-67.797126246902|-67.797126246902|-67.84491302777|-67.84491302777|||||-67.84491302777|-67.84491302777|-67.84491302777|-67.84491302777|-67.84491302777|-67.84491302777|-67.84491302777|-68.422125628797|-68.641249766182|-69.179167763205|-69.68171042568|-69.68171042568|-69.68171042568|-70.002036856493|-70.002036856493|-70.002036856493|-70.002036856493|-70.002036856493|-70.002036856493|-70.002036856493|-70.002036856493|-70.002036856493|-70.002036856493|-71.057814490885|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|||||-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-71.772090191155|-73.846767896314|-75.379745158773|-76.036163823712|-76.036163823712|-76.036163823712|-76.036163823712|-76.494643738373|-76.494643738373|-76.766271329041|-77.181204107214|-77.181204107214|-78.252718981904|73.788661537784|73.788661537784|73.788661537784|73.788661537784|73.788661537784||73.788661537784|73.788661537784|73.788661537784|73.788661537784|73.788661537784|73.788661537784|73.788661537784|73.788661537784|73.788661537784|73.731225944702|73.731225944702|73.731225944702|73.538257581321|73.538257581321|73.538257581321|73.538257581321|73.538257581321|73.538257581321|73.538257581321|73.538257581321|73.538257581321|73.249711002994|73.249711002994|73.249711002994|73.249711002994|73.249711002994|72.871900944895|72.213225476153|72.034460798877|72.034460798877|72.034460798877|71.182734136203|-77.12307661812|-77.12307661812|-77.12307661812|-77.12307661812|-77.12307661812|-77.12307661812|-77.12307661812|-77.12307661812|-77.12307661812|-77.12307661812|-78.8756374655|-79.800710922902|-80.379273375397|-80.379273375397|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|-81.248397629913|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|73.900770246286|73.039746243975|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.206171811547|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.135711221115|70.778570312279|70.628650614146|70.628650614146||70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|69.30405462729|68.415615913461|66.95076369306|66.95076369306|66.77306619243|66.757435532069|66.757435532069|66.757435532069|66.757435532069|66.757435532069|66.136041345039|65.884492333111
08605|11734|/equities/natl-agr-mktin|TADAWULALL||33.412143173345|33.132379786315|-35.327678366278|-35.327678366278|-35.618730464805|-35.618730464805|-35.618730464805|-35.618730464805|-36.534975470865|-36.534975470865|-36.945529767501|-37.192812200638|-37.802011538714|-38.167790785067|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.446411795739|-38.809138693279|-38.809138693279|-38.809138693279|-40.696265553838|-40.937885355424|||||-40.937885355424|-40.937885355424|-40.937885355424|-40.937885355424|-41.661539580503|-42.001711450328|-42.39079092422|-42.823099543418|-43.181222732161|-43.662470083871|-44.492859295746|-44.492859295746|-44.492859295746|-45.467064782138|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.239996819226|39.963885736165|39.859872870641|38.683193477213|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-44.174717595132|-45.425281541276|||||-45.425281541276|-45.425281541276|-45.425281541276|-45.747535300176|-46.452818102219|-46.816441611717|-46.816441611717|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-48.71006403408|-49.663350852447|-49.663350852447|-50.795387886318|-50.897652783165|-52.736282735147|-53.687533914025|-54.152816307738|-54.15312884935|-55.225699781138||-56.195220919404|-57.766913277081|-58.518792953945|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|51.627776776287|50.5808644411|49.252918822902|49.252918822902|48.456196429986|48.456196429986|48.456196429986|44.78744191887|43.614917826236|43.614917826236|43.614917826236|43.614917826236|42.588798178104|42.081995474926|41.507908655424|41.507908655424|41.507908655424|41.507908655424|41.395111302975|41.395111302975|41.395111302975|41.395111302975|41.395111302975|41.395111302975|40.758457215233|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.379577270498|-44.66619620428|-44.920775679588|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.496893280346|-45.571546732937|-45.745346342144|-45.745346342144|-45.745346342144|-45.745346342144|-45.745346342144|-46.567052296597|-47.01894508887|-47.557160870771|-48.457956014453|-48.539376055832|-48.539376055832|-48.539376055832|-49.313193837399|-50.236661582811|-50.236661582811|-50.707400910969|-51.03322285294|-51.63329715002|-51.63329715002|-51.63329715002|-52.096662135629|-52.096662135629|-53.171290286943|45.199088322284|45.199088322284|45.199088322284|45.199088322284|45.199088322284|45.199088322284|45.199088322284|44.687877269986|43.086531317237|41.851655458615|41.851655458615||41.851655458615|41.851655458615|41.851655458615|41.851655458615|41.851655458615|41.851655458615|40.687949789018|40.303277585739|39.631420133108|38.874066387503|38.874066387503|38.874066387503|38.81613064559|38.81613064559|38.275195650276|38.275195650276|38.275195650276|38.275195650276|38.275195650276|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368
08606|11632|/equities/uca|TADAWULALL||-7.0241523546124|-7.1090582258331|-7.1228423788401|-7.2403805205395|-7.2465336266679|-7.2709058586367|-7.2709058586367|-7.3110065265505|-7.3600072644384|-7.4933414218858|6.9321129496392|6.9321129496392|6.9321129496392|6.9321129496392|6.9321129496392|6.9234587280283|6.8856801761408|6.8856801761408|6.8856801761408|6.8856801761408|6.8813111266846|6.8617367410522|6.8617367410522|6.8617367410522|6.8524855401628|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.504129391278|-7.6149581954818|-7.6149581954818|-7.6149581954818|-7.7399532845662|-7.8644282030533|||||-7.8644282030533|-7.8644282030533|-7.8954759888594|-7.9910840781469|-8.0433411398008|-8.0433411398008|-8.0433411398008|-8.0433411398008|-8.0976012590278|-8.1679490236317|-8.1679490236317|-8.1679490236317|-8.1679490236317|-8.2671655182348|-8.3279616572576|-8.4049575304673|-8.5066196626741|-8.5445774072098|-8.7123080617506|-9.0781201660985|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.3118632647072|8.2656451707766|8.2656451707766|8.2656451707766|8.2656451707766|8.1784945600216|8.0953976094402|8.0953976094402|8.0953976094402|7.9187748100666|-8.9957503092455|-8.9957503092455|-8.9957503092455|-8.9957503092455|-8.9957503092455|-9.1963888022819|-9.6687654227591|||||-9.6855288061226|-9.6855288061226|-9.6855288061226|-9.7061434887874|-9.8173094082254|-9.8173094082254|-9.8173094082254|-9.8919777616145|-9.8919777616145|-9.8919777616145|-9.8919777616145|-9.8919777616145|-9.8919777616145|-10.038864425408|-10.129293657659|-10.154770508208|-10.40918984987|-10.595210929465|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139||9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.8121645043139|9.1646270829046|8.936767650417|8.936767650417|8.936767650417|8.936767650417|8.936767650417|8.936767650417|8.936767650417|8.8802972643149|8.8308852876306|8.7093171769911|8.7031305823651|8.6857003143459|8.6130626602564|8.6130626602564|8.6130626602564|8.6130626602564|8.6130626602564|8.6130626602564|8.5122919528124|8.4436575007039|8.395380005375|-9.0237164074885|-9.0237164074885|-9.0237164074885|-9.0237164074885|-9.0237164074885|-9.0391289983311|-9.1579207087136|-9.1846774216524|-9.1846774216524|-9.1846774216524|-9.1846774216524|-9.2401974064367|-9.346885348057|-9.4026507809154|-9.4340563299912|-9.5233956445872|-9.5462655892467|-9.5462655892467|-9.5462655892467|-9.5462655892467|-9.5462655892467|-9.5462655892467|-9.5462655892467|-9.5462655892467|-9.6636287228371|-9.8395874782961|-9.9189862989233|-10.069429055722|-10.194921325613|-10.303245887678|-10.32153856646|-10.32153856646|-10.32153856646|-10.32153856646|-10.394487618197|-10.511342058933|-10.511342058933|-10.601491197785|-10.609435011767|-10.639928051523|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.754678541899|-10.867700397233|-10.867700397233|-10.867700397233|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-11.020635785728|-11.180706490045|10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.256098917337||10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.094554136431|10.080684094561|10.080684094561|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|9.997780648334|9.9567657354231|9.9567657354231|9.6708507408428|-10.999784282198
08607|103951|/equities/umm-al-qura|TADAWULALL||-16.068795264042|-16.260056298795|-16.260056298795|-16.330062753429|-16.494514075109|-16.558313104327|-16.558313104327|-16.558313104327|-16.558313104327|-16.558313104327|-16.689954271061|-16.689954271061|-16.750505171598|-16.86389436808|-16.965438419876|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.029805776028|15.940894573429|15.783772646827|15.620302398384|-16.586227317946|-16.586227317946|-16.586227317946|-16.586227317946|-16.586227317946|-16.586227317946|-16.68580748891|-17.062008511746|-17.143220191782|-17.143220191782|-17.555229518709|-17.555229518709|||||-17.555229518709|-17.555229518709|-17.555229518709|-17.599143714703|-17.621042357302|-17.621042357302|-17.695602216562|-17.712266818698|-17.712266818698|-17.712266818698|-17.712266818698|-17.72585306346|-17.903169316049|-18.181300448041|-18.262031721826|-18.262031721826|-18.262031721826|-18.262031721826|-18.262031721826|-18.272256612508|-18.419174352982|-18.461304840885|-18.504783508339|-18.751981811566|-18.951090473646|-19.010101365507|-19.138278632429|-19.138278632429|-19.138278632429|-19.138278632429|-19.138278632429|-19.138278632429|-19.299197785355|-19.398393038733|-19.398393038733|-19.880435497477|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.548489843351|18.721941050071|||||18.59882297359|18.485359614007|18.40847398973|18.40847398973|18.40847398973|18.40847398973|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.650961911941|-19.650961911941|-19.650961911941|-19.650961911941|-19.650961911941|-19.650961911941|-19.650961911941|-19.657735864614|-19.876372699709|-19.89058502806|-19.89058502806||-19.939537881621|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.210427402912|19.042697296605|18.944812221862|18.944812221862|18.723124313727|18.475693915039|18.170238662833|18.170238662833|18.074709972931|17.90301162357|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.857141362708|17.769188470656|17.769188470656|17.753541808453|17.741414952784|17.741414952784|17.741414952784|17.741414952784|17.593794531854|17.387549606995|17.362833676555|17.296480904926|17.20122242283|17.20122242283|17.20122242283|17.098025431359|17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.978828349646|16.978828349646|16.786476257704|16.502752016277|16.326391748025|16.324596284123|16.324596284123|16.324596284123|16.285551604777|16.285551604777|16.208706478461|16.208706478461|15.699514170469|15.699514170469|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-17.149164046864|-17.149164046864|-17.236848025433|-17.365386703402|-17.565985815161|-17.574428497016|-17.720475976401|16.77521492825|16.77521492825|16.600238978709|16.567702937819|16.567702937819|16.467447149199|16.277163359238||16.191292918074|16.132548080934|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.771538168495|15.655636148097|15.655636148097|15.655636148097|15.655636148097|15.528483846057|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||-28.40125557848|-28.82250602453|-28.829450265225|-28.8905002184|-29.362227795432|-29.362227795432|-29.362227795432|-29.362227795432|-29.538030701556|-29.996699524895|27.753293562194|27.753293562194|27.753293562194|27.753293562194|27.753293562194|27.753293562194|27.636322427128|27.636322427128|27.636322427128|27.636322427128|27.629346449187|27.629346449187|27.629346449187|27.629346449187|27.301496275057|26.767217061905|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.214953005237|-29.214953005237|-29.214953005237|-30.227724671278|-30.957376909739|||||-30.957376909739|-31.008196566376|-31.161885391643|-31.165983662528|-31.446893744904|-31.446893744904|-31.502102910631|-31.580114853772|-32.066794409125|-32.249215777019|-32.285239413159|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.662834679421|29.092039677099|29.00565275412|29.00565275412|29.00565275412|29.00565275412|29.00565275412|29.00565275412|29.00565275412|28.189615718316|-32.275434101498|-32.275434101498|-32.275434101498|-32.275434101498|-32.275434101498|-33.625483500599|-35.004332255815|||||-35.004332255815|-35.004332255815|-35.004332255815|-35.315922948491|-35.728803869499|-35.979224360004|-36.165805988858|-36.324149101805|-36.324149101805|-36.324149101805|-36.324149101805|-36.324149101805|-36.324149101805|-36.993499086777|-37.228392610922|-37.228392610922|-37.698215707557|-38.345237979642|-38.600264294668|-39.069739800608|-39.255264368229|-39.278073088519|-39.292302626363|-39.833112842497||38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.188037310394|38.111387789884|38.111387789884|38.111387789884|38.111387789884|38.111387789884|37.993208952125|37.701590683475|37.701590683475|37.701590683475|37.440655552032|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.124475652204|-39.274415738303|-39.291018122786|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.481055255986|-39.870617968348|-40.153465807998|-40.342448363834|-40.342448363834|-40.342448363834|-40.342448363834|-40.342448363834|-40.342448363834|-40.86383219354|-41.045922921682|-41.189913509714|-41.683238928437|-42.046348091338|-42.046348091338|-42.046348091338|-42.046348091338|-42.046348091338|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.74253914962|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.194543951692|-43.194543951692|-43.318939334752|-44.029374156398|-45.313195583999|41.597840786507|41.597840786507|41.597840786507|41.597840786507|40.939266311383|40.690910686775|40.690910686775||40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044
08610|11619|/equities/walaa-insurance|TADAWULALL||-15.071013756051|-15.145326179063|-15.145326179063|-15.44313949324|-15.504557167772|-15.504557167772|-15.504557167772|-15.504557167772|-15.706175313265|-15.810749992033|-16.102500262415|-16.298888964295|-16.578765651517|-16.835850314888|-16.965945222414|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|-17.398648501738|-17.398648501738|-17.398648501738|-17.398648501738|-17.398648501738|-17.498498388246|-17.707220867956|-17.94024555295|-18.290610739796|-18.290610739796|-18.290610739796|-18.676234189238|-18.991421892913|||||-18.991421892913|-18.991421892913|-18.991421892913|-18.991421892913|-18.991421892913|-19.065829009519|-19.065829009519|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-20.181296286036|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.375976364108|-20.375976364108|||||-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.981084179318|-21.45676064429|-22.049734273854|-24.026371283998|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876||22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.547274330876|22.376970745482|22.082189640908|21.933545308542|21.691715988|21.323017527085|21.25001920751|20.525086415296|20.525086415296|20.105651127503|19.359612503765|19.083717971081|19.083717971081|18.980797932142|18.864218894634|18.654761365934|18.654761365934|18.654761365934|18.654761365934|18.039458491532|18.039458491532|17.810508968795|17.762788086428|17.548750383488|17.548750383488|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.408331979512|17.279369908594|17.279369908594|17.279369908594|17.238920191949|16.812120733466|-18.868191215379|-18.868191215379|-18.868191215379|-18.868191215379|-18.994816718978|-18.994816718978|-18.994816718978|-18.994816718978|-19.328931952497|-19.644425658143|-19.718422602943|-19.718422602943|-19.718422602943|-19.718422602943|-19.789176622288||-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499|-19.933245236499
08611|19025|/equities/wataniya-insurance|TADAWULALL||-17.233678606498|-17.438677609394|-17.438677609394|-17.464641478801|-17.630156626463|-17.751735845908|-17.751735845908|-17.82192926021|-18.107937266449|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.45872101458|16.45872101458|16.45872101458|16.45872101458|16.153022391621|15.798914705187|-17.064509115203|-17.064509115203|-17.064509115203|-17.064509115203|-17.064509115203|-17.064509115203|-17.097231928489|-17.145434997893|-17.145434997893|-17.145434997893|-18.251594700655|-18.429364242684|||||-18.429364242684|-18.429364242684|-18.429364242684|-18.549293242705|-18.575176499523|-18.575176499523|-18.686862599229|-18.817626144461|-19.040693974023|-19.113450491287|-19.113450491287|-19.337166322445|-19.411297070953|-19.63144062622|-19.899377172342|-20.172641773082|-20.357381311894|-20.427089761629|-20.627877419673|-20.766529923769|-21.135033375789|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.474251696271|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-22.601688695615|-23.430804852833|||||-23.430804852833|-23.430804852833|-23.430804852833|-23.430804852833|-23.661817838938|-23.661817838938|-23.661817838938|-23.744842994527|-23.744842994527|-23.744842994527|-23.744842994527|-23.744842994527|-23.744842994527|-24.415380570972|-24.651210935131|-24.651210935131|-24.889123765644|-25.505692738092|-25.603427211187|-25.603427211187|-25.603427211187|-25.603427211187|-25.603427211187|-25.603427211187||-25.603427211187|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.876639829271|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.850569462089|23.61729931755|23.277554988013|22.547838422045|21.878750967372|21.878750967372|20.410834073345|-22.967365454106|-22.967365454106|-23.227072608105|-23.511362493272|-23.511362493272|-23.511362493272|-23.747069716714|-23.882344782628|-23.882344782628|-23.882344782628|-23.95227648039|-23.95227648039|-24.356975409934|-24.717099339477|-24.717099339477|-24.717099339477|-24.852333023274|-25.005925021926|-25.071635382607|-25.071635382607|-25.33181693072|-25.480908467978|-25.596184256894|-25.596184256894|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-26.095070816863|-26.25452335873|-26.403914436132|-26.810595797292|-26.810595797292|-26.810595797292|-28.421773167441|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.717819413076|-29.125354988189|-29.353172654147|-30.228525340816|-30.862249679323|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419||28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|27.912460469454|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||28.881790041783|28.881790041783|28.881790041783|28.881790041783|28.62865466526|28.264061497879|-29.973009946376|-29.973009946376|-30.123345881071|-30.325939422808|-30.684377094068|-30.727085426955|-30.83177677549|-30.83177677549|-30.83177677549|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.918021615393|-30.918021615393|-30.918021615393|-30.918021615393|-30.99496801441|||||-30.99496801441|-30.99496801441|-30.99496801441|-31.072187191304|-31.155207799603|-31.180786846665|-31.232452920665|-31.232452920665|-31.391614970885|-31.735128042126|-32.125141590861|-32.22793459233|-32.511592910647|-32.606382006128|-32.606382006128|-32.606382006128|-32.606382006128|-32.606382006128|-32.606382006128|-32.912647372836|-32.952941504181|-33.069934305284|-33.252704232638|-33.572448935447|31.377133062598|31.377133062598|31.377133062598|31.377133062598|31.377133062598|31.377133062598|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|30.892540223636|-33.647385584235|-33.647385584235|-33.647385584235|-33.647385584235|-34.280428660049|-34.912977790363|||||-34.912977790363|-34.912977790363|-34.912977790363|-34.912977790363|-34.912977790363|-35.069975534553|-35.38052947375|-35.479361658494|-35.479361658494|-35.479361658494|-35.479361658494|-35.659250339475|-35.659250339475|-35.659250339475|-35.659250339475|-35.659250339475|-35.659250339475|-35.659250339475|-35.960278494056|-36.150310073623|-36.586453475697|-37.079393005088|-37.815993838525|-37.862644783231||-37.862644783231|-37.862644783231|-37.905719138486|-37.945242936195|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.016360810177|-38.139642165493|-38.139642165493|-38.252379336171|-38.455421357477|-38.668453024737|-38.668453024737|-38.668453024737|-38.668453024737|-38.668453024737|-38.668453024737|-38.668453024737|-38.668453024737|-38.668453024737|-38.682657169845|-38.682657169845|-38.919619586232|-39.100177551781|-39.100177551781|-39.100177551781|-39.100177551781|-39.100177551781|-39.100177551781|-39.100177551781|-39.100177551781|-39.100177551781|-39.100177551781|-39.100528612293|-39.100528612293|-39.100528612293|-39.100528612293|-39.3255855668|-39.595096176246|-39.605662841907|-39.725735261827|-40.067484938204|-40.749982501731|-41.158312746403|-41.388219467423|-41.388219467423|-41.388219467423|-41.388219467423|-41.388219467423|-41.593950509174|-41.593950509174|-41.593950509174|-41.593950509174|-41.593950509174|-41.593950509174|-41.651610320524|-41.960123214142|-42.137498007165|-42.137498007165|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|39.999527837237|39.888614868186|39.888614868186|39.815126868378|39.316808987868||38.774231064333|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.352008365555|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-17.946429866322|-18.161588820891|-18.322320047436|-18.690911257066|-18.881567491202|-19.087298195791|-19.103455229099|-19.103455229099|-19.384394190373|-19.539883001714|-19.801536515983|-19.852261918156|-19.973069713479|-20.106566909367|-20.106566909367|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.272854673613|19.271505103894|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.913215072638|-21.02537633225|||||-21.02537633225|-21.02537633225|-21.02537633225|-21.060418460597|-21.249394858638|-21.249394858638|-21.249394858638|-21.272661911955|-21.344068990273|-21.467853212933|-21.599837462748|-21.650929734271|-21.763256281792|-21.802889446869|-21.802889446869|-21.802889446869|-21.802889446869|-21.802889446869|-21.802889446869|-21.87432226037|-22.190357460964|-22.363730605431|-22.424145574909|-22.603495248536|-22.698327736037|-22.86369811603|-23.09077582435|-23.186416997691|-23.233565002397|-23.233565002397|-23.233565002397|-23.233565002397|-23.318405634513|-23.537117435259|-23.606796743387|-23.908663221988|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-24.083361718937|22.389677368216|||||22.389677368216|22.112975158749|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.501595520506|-23.680661015521|-23.788513188904|-23.891680405477|-24.220755760249||-24.53306260857|-24.696735443373|-24.699706887426|-24.831896304225|-25.136550584475|-25.155056493193|-25.265618448688|24.030427510533|24.030427510533|24.030427510533|24.030427510533|24.030427510533|24.030427510533|24.030427510533|24.030427510533|23.925399554224|23.925399554224|23.925399554224|23.925399554224|23.71044525885|23.664869458875|23.664869458875|23.332077405409|-24.421361150828|-24.421361150828|-24.421361150828|-24.421361150828|-24.421361150828|-24.421361150828|-24.421361150828|-24.421361150828|-24.421361150828|-24.421361150828|-24.478314344701|-24.478314344701|-24.478314344701|-24.478314344701|-24.478314344701|-24.478314344701|-24.478314344701|-24.478314344701|-24.478314344701|-24.478314344701|-24.533682338195|23.366792545488|23.366792545488|23.366792545488|23.366792545488|23.366792545488|23.366792545488|23.366792545488|23.366792545488|23.366792545488|23.366792545488|23.06754807385|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.379711751488|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|-23.524817290796|-23.524817290796|-23.524817290796|-23.524817290796|-23.524817290796|-23.658686018534|-23.791872501978|-24.056525443007|-24.563917290292|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089||-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.673147564135|-24.715720367654|-24.817466842051|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.58103466884|-24.757068576889|-24.757068576889|-24.757068576889|-24.757068576889|-24.910077667321|-25.048974779011|-25.236638681493
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-35.260794447332|-36.043103746208|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.090623878666|34.090623878666|33.407359466761|33.10039982289|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-35.612862314711|-35.787791492921|-35.787791492921|-37.041990759618|-37.495984012852|||||-37.495984012852|-37.495984012852|-37.495984012852|-37.495984012852|-37.495984012852|-37.495984012852|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.559140415186|-37.632377857626|-37.980417298675|-38.73379754954|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-40.061823450518|-40.690914563551|-41.309348667346|-41.540945040608|-41.573610623857|-41.573610623857|36.437210467396|36.437210467396|36.437210467396|36.437210467396|||||36.437210467396|36.380814497041|36.380814497041|36.189271921817|36.189271921817|36.189271921817|36.189271921817|36.189271921817|36.189271921817|36.189271921817|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394||35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.524844095028|35.524844095028|35.524844095028|35.524844095028|35.272049715029|35.138388529869|35.042652014728|34.939056692119|34.854508410555|34.646676817052|34.354640314438|33.910712689667|33.889680723912|33.644088591211|33.573989061375|33.146099677637|32.423443280938|32.390710109724|32.390710109724|32.390710109724|32.390710109724|32.390710109724|32.390710109724|32.390710109724|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.343441933307|32.017713937399|31.850236690968|31.625262989965|31.380262498461|31.380262498461|30.661404005248|30.443224977077|30.342474273643|29.732683845755|29.732683845755|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.378594720106|29.206970122372|29.206970122372|29.206970122372|29.206970122372|29.206970122372|29.206970122372|29.206970122372|-30.776135731083|-30.776135731083|-30.776135731083|-30.776135731083|-31.170706537413|-31.361896279837|-31.460440798364|-31.742156845289|30.116993631617|30.116993631617|30.116993631617|30.116993631617|30.116993631617|30.116993631617|30.116993631617|29.967137736079|29.967137736079||29.967137736079|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.673392190893|29.673392190893|29.673392190893|29.673392190893|-32.11125937039|-32.11125937039|-32.11125937039|-32.11125937039|-32.284732082755|-32.305258675053|-32.591335803771
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.747453765257|24.652783143789|24.652783143789|24.652783143789|24.652783143789|24.417536987497|24.360604887821|24.360604887821|24.360604887821|24.360604887821|24.158449311629|23.784943628725|-26.024687127465|-26.024687127465|-26.024687127465|-26.024687127465|-26.024687127465|-26.024687127465|-26.024687127465|-26.024687127465|-26.024687127465|-26.945587178357|-26.945587178357|||||-26.945587178357|-26.945587178357|-26.945587178357|-27.147318650492|-27.320145926368|-27.320145926368|-27.477940384427|-27.892156088661|-28.152396162694|-28.638773768417|-28.89585923406|-29.203732482288|-29.220736720427|-29.220736720427|-29.220736720427|-29.220736720427|-29.220736720427|-29.220736720427|-29.220736720427|-29.220736720427|-29.517485011799|-30.149982625889|-30.299980780203|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-30.588027934957|-31.114475758791|-31.942414674628|||||-31.942414674628|-31.942414674628|-31.942414674628|-31.942414674628|-31.98601628395|-32.111598311347|-32.111598311347|-32.111598311347|-32.111598311347|-32.111598311347|-32.111598311347|-32.111598311347|-32.111598311347|-32.515665807639|-32.875738874976|-33.148043703044|-34.017270908317|-34.071015746457|-34.071015746457|-34.117793938698|-34.372548736004|-34.486165007914|-34.567960696049|-35.09217850878||32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.979720389022|32.85490665022|32.85490665022|32.85490665022|32.85490665022|32.85490665022|32.85490665022|32.575116733992|32.575116733992|32.575116733992|32.575116733992|32.575116733992|32.575116733992|32.545742105936|32.545742105936|32.545742105936|32.545742105936|32.48971544316|32.240696566225|32.240696566225|32.239663910999|32.063516431533|32.037237809193|-33.262978572971|-33.262978572971|-33.262978572971|-33.262978572971|-33.262978572971|-33.283864572453|-33.402611247315|-33.402611247315|-33.514012009583|-33.65445789439|-33.732730908995|-33.980812121106|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.117287480468|-34.219209286498|-34.499120285033|-35.018465415106|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.481056070092|-35.50215614797|-35.50215614797|-35.50215614797|-35.50215614797|-35.50215614797|-35.50215614797|-35.946838892845|-36.160378285412|-36.536530622911|-36.572164949565|-36.572164949565|-36.572164949565|-36.572164949565|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-37.490632600281|-38.022925662435|-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188||-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188|-38.367191033793|-38.367191033793|-38.367191033793|-38.367191033793|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.671908359596|-10.781985630308|-10.781985630308|-10.810539631616|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.849273653996|-10.849273653996|-10.900303809921|-10.992927435221|-10.992927435221|-10.992927435221|-11.296586119667|-11.373341638223|||||-11.373341638223|-11.373341638223|-11.44593565373|-11.500268192508|-11.500268192508|-11.500268192508|-11.562520737359|-11.672800535304|-11.772000677434|-11.867778759364|-11.989753967263|-12.038615709916|-12.146809256096|-12.146809256096|-12.225343240653|-12.450380975841|-12.525913909791|-12.525913909791|-12.525913909791|-12.736571104127|-13.016190086027|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.728209994643|11.70467808336|11.504086574911|11.247874084445|11.033193446235|10.743548447375|10.706165246901|10.706165246901|10.706165246901|10.706165246901|10.706165246901|10.706165246901|||||-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.50098169712|-11.602202133645|-11.694296810674|-11.694296810674|-11.694296810674|-11.846996384249|-11.959995726067|10.947658876188|10.947658876188|10.905176590557||10.700196529621|10.492588127094|10.492588127094|-10.693790766445|10.307753190011|10.307753190011|10.307753190011|10.307753190011|10.307753190011|10.307753190011|10.234411338045|10.234411338045|10.234411338045|10.234411338045|10.234411338045|10.139384351958|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.429185980091|-10.432600767374|-10.432600767374|-10.432600767374|-10.454000348249|-10.483202606004|-10.483202606004|-10.483202606004|-10.483202606004|-10.483202606004|-10.483202606004|-10.483202606004|-10.483202606004|-10.483202606004|-10.511335961865|-10.570886722544|-10.570886722544|-10.570886722544|-10.588762777094|-10.634180935493|-10.671646934349|-10.671646934349|-10.671646934349|-10.671646934349|-10.671646934349|-10.671646934349|-10.671646934349|-10.712941546792|-10.736601718658|-10.782890779435|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.290400171464|10.287951183087|10.287951183087|10.287951183087|10.287951183087|10.287951183087|10.287951183087|10.265500757171|-11.089443395454|-11.096589460402|-11.096589460402|-11.096589460402|-11.128432581192|-11.191592134111|-11.202880079076|-11.274311099367|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346||10.605768764346|10.605768764346|10.588631934953|10.538479931964|-11.190148514713|-11.190148514713|-11.205720444747|-11.259689777238|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.748257467808|10.728063660266|10.665217240163|10.665217240163|10.665217240163|10.620241623795|-11.056021753897|-11.056021753897|-11.056021753897|-11.056021753897|-11.056021753897
08617|11698|/equities/zamil-ind-inv|TADAWULALL||-44.154995290578|-44.154995290578|-44.154995290578|-44.154995290578|-44.894439423681|-45.743823277289|-46.473137364712|-46.934597953522|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|41.466700382283|40.664112536168|40.381235405312|39.418037304731|39.056710227167|39.016345959941|38.631494926125|37.87610310836|37.197893453123|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-44.134196484187|-45.432958829671|||||-45.432958829671|-45.531062907941|-46.159513918301|-47.50779434458|-48.021222661561|-48.021222661561|-48.021222661561|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|39.795060315522|38.352334825009|38.352334825009|38.352334825009|38.352334825009|38.352334825009|37.191482375959|36.394112132336|36.394112132336|36.299015175794|35.623905750883|34.1432268319|33.581364121422|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|32.463337528962|30.214818332215|30.024223663873|30.024223663873|30.024223663873|30.024223663873|||||-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-34.282945657701|-34.282945657701|-35.247717884879|-35.93913144944|-36.304590965619|-37.271766213697|33.841658763469|33.841658763469|33.841658763469|33.841658763469||33.841658763469|33.841658763469|33.841658763469|33.841658763469|33.841658763469|33.404515159941|33.404515159941|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|33.178492665655|32.034438160135|32.018817719568|31.645909425008|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|30.049129474962|29.665898886242|29.665898886242|29.006172120705|29.006172120705|29.006172120705|28.834635562516|28.394303038798|28.394303038798|27.899225768206|26.671361773939|26.034846881728|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.018933181916|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.275144867227|24.247462938568||24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|23.599958312004|23.069377737484|23.069377737484|23.069377737484|23.069377737484|23.069377737484|21.760975340165|20.661326524109|20.661326524109
08618|11689|/equities/nat-co-glass-i|TADAWULALL||-42.073603206347|-42.836177726673|-42.836177726673|-43.379086913982|-43.814540693405|-44.123936146766|-44.283129785127|-44.283129785127|-44.476809499072|-45.209789697116|-45.680875610186|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|41.890931685067|41.211035392126|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-46.437694856758|-46.441843058058|||||-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-47.163158232844|-47.192158131492|-47.192158131492|-47.192158131492|-47.769064378619|42.725668539727|42.725668539727|42.725668539727|42.603519243359|42.145574775404|41.678796386359|41.678796386359|41.401538905477|41.401538905477|41.401538905477|41.401538905477|41.401538905477|41.401538905477|40.562821980952|-46.459939265003|-46.459939265003|-46.459939265003|-46.459939265003|-46.459939265003|-48.891598886637|-50.16919065282|||||-50.16919065282|-50.16919065282|-50.16919065282|-50.243137804633|-50.243137804633|-50.534041369365|-51.460046305045|-52.001971628632|-52.001971628632|-52.001971628632|-52.001971628632|-52.001971628632|-52.001971628632|-52.29663319319|-52.53514973024|-53.487220980252|-53.487220980252|-53.73024773766|-54.422496426651|-54.947220074412|-55.535799065427|-55.999752116297|-55.999752116297|-56.633057355985||-56.784009950201|-56.784009950201|-56.784009950201|-56.784009950201|-56.874085364567|-56.874085364567|-57.321204434751|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|53.442992236772|52.853326402945|52.448139811934|51.892377060189|51.875910474316|51.875910474316|51.875910474316|51.875910474316|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.262182864452|49.930202970796|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|48.508371803423|47.559302088575|45.877001600084|45.398767977362|45.398767977362|45.350407076732|45.350407076732||45.350407076732|45.350407076732|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.020467379427|44.73663076067|44.446764105927|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.286455053795
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||-4.0917423510796|-4.0947137303094|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9817769485435|3.9503078678935|3.8914531844291|3.8883990114894|3.8883990114894|3.8804435272975|3.8338259083212|3.7886954791216|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7469886431418|3.6955428398673|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343||3.6283549924343|3.6128944394641|3.6128944394641|3.6128944394641|3.5486351410613|3.5486351410613||3.5183197669348|3.5183197669348|3.5183197669348|3.5181330500003|3.4829396632958|3.4829396632958|3.4829396632958|3.4465996322421||3.4328884611955|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3345166358786|3.3249587818229|3.3249587818229||3.2660653507537|3.2558097358357|3.2558097358357|3.2558097358357|3.2393686448447|3.2393686448447|3.2393686448447|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.2171479663832|3.209608921473|3.1671055315678|3.1671055315678|3.1671055315678|3.1671055315678|3.1671055315678|3.1671055315678|3.1671055315678|3.1671055315678|||3.0928950970642|3.0493279105284|3.0131421360548|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.1845232517923|-3.189538128937|-3.189538128937|-3.189538128937|-3.1961208840047|-3.1961208840047|-3.1961208840047||-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047||-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.206245437798|-3.2641615641748|-3.2746239782081|-3.2940266530498|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|-3.2065382848812|-3.2065382848812|-3.2065382848812||-3.3022647313093|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3240521054855|-3.3472801558829|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1421422828896|3.1162691634742|3.1147435022557|3.0608261507048|3.05256311458|3.05256311458|3.0184034723005|2.9715594338003|2.9267824806227|2.9267824806227|2.9267824806227|2.88825001705|2.88825001705|2.8830556868217|2.8450619643156|-3.0794074500452|-3.0794074500452|-3.0794074500452|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231
08620|9184|/equities/thai-beverage-pcl|STI||0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.49039940345862|-0.49191963505813|-0.49191963505813|-0.49191963505813|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.50308337229906|-0.50398152755829|-0.50423646141388|-0.50423646141388|-0.51026273291749|-0.51390303750218|0.47806960996129|0.47806960996129|0.47806960996129||0.47806960996129|0.47806960996129|0.47806960996129|0.47806960996129|0.47806960996129|0.47806960996129||0.47806960996129|0.47806960996129|0.47806960996129|0.47229956980257|0.46632662888551|-0.50271096539188|-0.50271096539188|-0.50271096539188||-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.51551219006035|-0.51973575607112|-0.53502478118864|-0.53502478118864|-0.53502478118864|-0.53502478118864||-0.53502714710426|-0.53502714710426|-0.53502714710426|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.54033805928726|-0.54033805928726|-0.54033805928726|-0.54033805928726|-0.54204229074605|-0.54615810135876|-0.54843593575673|-0.54843593575673|-0.54992882121622|-0.55547646801802|-0.56545468664917|-0.56545468664917|-0.56545468664917|-0.56772741119898|||-0.57303046562977|-0.5733671848278|-0.57374131727006|-0.57415701998369|-0.57513212511441|-0.57513212511441|-0.57570236203296|-0.57633595860913|-0.57741420891971|-0.57741420891971|-0.57741420891971|-0.57741420891971|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648||0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648||0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.54249081140648|0.5319342295979|0.52242692760345|0.51297436877221|0.50608263329367|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821||0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50349302889452|0.50321488246685|0.50321488246685|0.50321488246685|0.50321488246685|0.50218320406549|0.49603689949902||0.4947632224603|0.49334802575062|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.48839537571495|0.48839537571495|0.48839537571495|0.48839537571495|0.48839537571495|0.48710598957346|0.48567333830514|0.47491481583558|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313
08621|9098|/equities/genting-international|STI/EAFAGROWTH||0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.7059584404674|0.70189826639128|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.69771901464089|0.68829890860036|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.73047751347515|-0.73275279513436|-0.73666977343115|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69216271071759||0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261||0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.67315813225138|-0.73284142986587|-0.73284142986587||-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.75343490723826|-0.7549277100746|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105||0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.7134205215333|0.70796724747266|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.76453661320059|-0.77421004410591|-0.77421004410591|-0.77421004410591|-0.78467781936689|0.73583286338977|0.73583286338977|0.73583286338977|0.73481429212549|0.73159174815198|0.73159174815198|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|||-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77510411124246|-0.77983789952615|-0.78659122060634|-0.78659122060634|-0.78659122060634|-0.78659122060634|-0.78659122060634|-0.78659122060634|-0.78659122060634||-0.78659122060634|-0.78659122060634|-0.78659122060634|-0.78659122060634||-0.78659122060634|-0.78659122060634|-0.78659122060634|-0.7934346869135|-0.80187187090451|-0.80707985709038|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81229078397212|-0.81421198695961|-0.81884665456154|-0.81953933041579|-0.81953933041579|-0.81953933041579|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.83476085336471|-0.84251203770399|-0.84806891210609|-0.85229877440724|-0.87436206231485|-0.87436206231485|-0.87436206231485|-0.87436206231485|-0.87436206231485||-0.87436206231485|-0.87510262481375|-0.87510262481375|-0.87510262481375|-0.87510262481375|-0.88483627694629|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83026709449316|0.83026709449316|0.82400258176152|0.82400258176152|0.82361397470174|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.80578836749631|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1243898585902|2.1243898585902|2.1243898585902|2.1243898585902|2.1243898585902|2.1243898585902|2.1032109608768|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.0759667132199|2.0759667132199|2.0749629972047|2.0652288059412|2.0652288059412|2.0652288059412|2.0652288059412|2.0652288059412|2.0652288059412|2.0619208790658|2.040467524727|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061||2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061||2.0386489220061|2.0386489220061|2.0212765741788|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101||-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1896871627928|2.0289048042855|2.0289048042855|2.0152062383136|2.0152062383136|2.0152062383136||2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|1.99689578644|1.9537731368405|1.9242878410383|1.9242878410383|1.9199232477665|1.9199232477665|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9090611228301|1.9067345735049|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|||-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-1.9885501636714|-2.0062347983689|1.9215232131068|1.9215232131068|1.9215232131068|1.9215232131068|1.9215232131068|1.9215232131068|-1.979180623392|-1.979180623392||-1.979180623392|-1.979180623392|-1.979180623392|-1.979180623392||-1.979180623392|-1.979180623392|-1.979180623392|-1.9952006884192|-2.0096305125259|-2.0096305125259|-2.011811646411|-2.0142351285055|-2.0169278863884|-2.0199198395915|-2.0282442272711|-2.0286046665033|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.041028427952|-2.0478093291581|-2.0681214890282|-2.0806905385963|-2.0818783836356|-2.0876426516629|-2.09283044881|-2.09283044881|-2.0969964697579|-2.0969964697579|-2.0969964697579|-2.119440537318|-2.1270652440137|-2.1270652440137|-2.1270652440137||-2.134400672302|-2.134400672302|-2.134400672302|-2.134400672302|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.0156657260443|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232||2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||47.20799298632|47.20799298632|47.20799298632|47.20799298632|47.20799298632|47.138325854009|47.130915080911|46.368238249759|46.166220854511|46.166220854511|45.758023366652|45.286137167306|44.956251134395|44.956251134395|44.956251134395|44.59194796827|44.54882921937|44.374810904958|44.361456255889|44.126061921623|44.000624450607|43.860204981737|43.860204981737|43.860204981737|43.608561090819|43.356179294974|-44.825920582316|-44.825920582316|-44.825920582316|-44.825920582316|-45.22269005301|-45.322988981698|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.677665203099|43.431294407319|43.391806954753|43.391806954753|43.391806954753|43.391806954753|43.391806954753|43.345342391742|42.8187136584|42.604460861147|42.604460861147|42.604449719435|42.604449719435|42.604449719435|42.604449719435|42.604449719435|42.604449719435|41.976862553027|41.976862553027||41.109418687188|40.960232002827|40.450813327997|40.369397900685|40.369397900685|39.863219974421||39.437466672154|39.168297506143|39.096526131284|39.096526131284|39.096526131284|38.793363131033|37.896513767758|-41.737216755446||-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-42.608846895852|-42.608846895852|-46.351497059573|45.063185318796|45.063185318796|45.063185318796||45.063185318796|44.817982365122|44.675538038138|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.113005012406|-46.352785051016|-46.483095314931|45.026094682911|45.026094682911|45.026094682911|45.026094682911|45.026094682911|45.026094682911|45.026094682911|45.026094682911|44.948438918038|44.899743639943|44.899743639943|44.899743639943|44.378606146703|44.35789375187|44.150073410338|44.150073410338|44.150073410338|44.150073410338|44.150073410338|44.150073410338|44.150073410338|-44.885654371609|-44.885654371609|-44.885654371609|-44.885654371609|-44.885654371609|-44.885654371609|||-44.885654371609|-44.885654371609|-44.908833649409|-44.908833649409|-44.908833649409|-44.943702859627|-45.175225119841|-45.236330743042|-45.236330743042|-45.236330743042|43.634395123899|43.634395123899|43.634395123899|43.634395123899|43.634395123899|42.856549476451|42.795983898571|42.795983898571|42.795983898571||42.795983898571|42.795983898571|42.795983898571|42.795983898571||42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.795983898571|42.147758285128|41.540842471214|41.040936613184|40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.716361252338|40.716361252338|40.716361252338|40.716361252338|40.478408314229|40.478408314229|40.478408314229|40.478408314229|40.334343885316|39.205382849258|38.182484136079|38.182484136079|38.182484136079|38.182484136079||38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.011093018291|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.434027381412|-39.434027381412|-39.434027381412|-39.434027381412|-39.434027381412|37.891918662783|37.891918662783|37.891918662783|37.891918662783|37.457685792443|36.901874687933|36.716078926338|36.716078926338|36.518183056236|36.518183056236|36.307426364025|35.791029513766|35.582253735252|35.559219172546|35.559219172546|35.559219172546|35.559219172546|35.559219172546|35.10413382114|34.536259572385|34.222049937324|34.222049937324|34.222049937324|34.110054053284|34.084190751923|34.084190751923|34.084190751923|33.966880588413|33.937088627154|33.754544411031
08624|8959|/equities/city-developments|STI/EAFAVALUE||5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9547843799652|5.9475383345354|5.8550424116704|5.782825074577|5.7314723972741|5.6471913925214|5.5593722709662|5.5593722709662|5.4576355493341|5.2707062867255|5.2102293600607|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.0592014172411|4.9996683971459|4.9429648602863|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.8987485150587|4.887590985741|4.887590985741|4.871212302806|4.8363468240389|4.7181631802065|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765||4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765||4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.5568554775862|4.4376170786386|4.3834634789896||-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.8322503927465|-4.9308338830996|-5.0720375853698|-5.0900420168948|-5.1200466663652|-5.1551709547079||-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079||||-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1582316483181|-5.1597408499681|-5.1597408499681|-5.1597408499681|-5.1597408499681|-5.1597408499681|-5.1597408499681|-5.1597408499681|-5.1733275506345|||-5.1733275506345|-5.1733275506345|-5.1925863528084|-5.2004837465801|-5.2004837465801|-5.2004837465801|-5.2004837465801|-5.2004837465801|-5.2004837465801|-5.2004837465801|-5.2004837465801|-5.2004837465801|-5.2210929076449|-5.2462144075252|-5.2506771395163|-5.2506771395163|-5.2506771395163|-5.2506771395163|-5.2506771395163||-5.2506771395163|-5.2506771395163|-5.2506771395163|-5.2506771395163||-5.2506771395163|-5.2506771395163|-5.2506771395163|-5.2774190184756|-5.3165766130205|5.126692120051|5.126692120051|5.126692120051|5.126692120051|5.126692120051|5.126692120051|5.126692120051|5.126692120051|5.126692120051|5.1018801704774|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3628135562016|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096||-5.3850592332096|-5.3850592332096|-5.409510395815|-5.4333448121835|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4746502267578|-5.5057221901923|-5.5280245953698|-5.5650274945519|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.1880238889676|5.138360036636|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.348204482662|-5.348204482662|-5.348204482662
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||-17.389075860213|-17.391195095061|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.768948648273|16.622164829902|16.583660630449|16.583660630449|16.526289017184|16.423098916459|16.292332192977|16.244422113846|16.244422113846|16.170468290592|16.07996363987|16.058350367181|16.058350367181|15.987612188782|15.895124794074|15.893472328261|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.745931062|15.72858819976|15.72858819976|15.72858819976|15.72858819976|15.72858819976|15.72858819976|15.717875798704|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981||15.377332242268|15.345924200767|15.295307974572|15.295307974572|15.295307974572|15.295307974572||15.295307974572|15.295307974572|15.295307974572|15.295307974572|15.295307974572|15.227605665784|14.973021654135|14.768825747179||14.514785053119|-15.824969666834|-15.824969666834|-15.824969666834|-15.824969666834|-15.824969666834|-15.824969666834|-16.440521921974|-16.604468732257|-17.496076271688|16.800140262305|16.800140262305|16.800140262305||16.800140262305|16.771266805529|16.703073779079|16.672859924075|16.463733850846|16.419148218775|16.386831773811|-17.003914454048|-17.003914454048|-17.003914454048|-17.003914454048|-17.10934914755|-17.190943603242|-17.371604050226|-17.606782265313|-17.757622891013|-17.757622891013|-17.757622891013|-17.801803462311|-17.838113962063|-17.881238498565|-17.914862408899|-17.914862408899|17.278058525317|17.278058525317|17.278058525317|17.278058525317|17.278058525317|17.066731766852|16.918035220208|16.890741323435|16.890741323435|16.890741323435|16.890741323435|16.890741323435|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|||16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.847658006888|16.609064146922|16.331182847471|16.303119214447|16.303119214447|16.303119214447||16.303119214447|16.303119214447|16.303119214447|16.303119214447||16.303119214447|16.303119214447|16.303119214447|16.303119214447|16.303119214447|16.303119214447|16.26290960673|16.129900724397|16.078888394685|16.078888394685|16.078888394685|15.854875752497|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.773537207329|15.750596947895|15.692886718364|15.66209526443|15.549549742799|15.539321996358|15.539321996358|15.539321996358|15.284802226653|15.055892075024|14.845129765723|14.845129765723|14.845129765723|14.845129765723||14.845129765723|14.845129765723|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.54281302492|-15.581458844523|-15.656065452739|14.995497519991|14.995497519991|14.995497519991|14.995497519991|14.995497519991|14.956108366142|14.848453930892|14.782171280161|14.704634965543|14.63737208433|14.613730637466|14.613730637466|14.551367618679|14.444852990176|14.400391651818|14.200050000326|14.200050000326|14.200050000326|14.200050000326|14.200050000326|14.063944105722|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||-2.8815162890148|2.7463377634449|2.7463377634449|2.7183799807136|2.7183799807136|2.7026444346712|2.6984938152417|2.6888820206439|2.6870911292804|2.6751012595244|2.6628902920692|2.660433650967|2.6493707243563|2.6304119233689|2.6149021391958|2.6092436614019|2.6092436614019|2.6092436614019|2.6092436614019|2.6092436614019|2.609159608945|2.6090662173262|2.5856291377799|2.5729212589017|2.5685447286372|2.5685447286372|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509||2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509||2.5419634975509|2.5419634975509|2.5419634975509|2.5166261105092|2.5046473001177|2.5046473001177||2.5046473001177|2.5046473001177|2.4951636498432|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201||-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.7590545069318|-2.7645051491637|2.5801255839214|2.5801255839214|2.5801255839214|2.5801255839214||2.5567599644319|2.5567599644319|2.5351357359523|2.5351357359523|2.5195952542219|2.5156613729169|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.5086035309622|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|||-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6491375617598|-2.6607871355361|2.5473761150195|2.5473761150195|2.5473761150195|2.5473761150195|2.5473761150195|2.5473761150195|2.5265288958896|-2.6116592187247||-2.6116592187247|-2.6116592187247|-2.6116592187247|-2.6116592187247||-2.6116592187247|-2.6116592187247|-2.6116592187247|-2.6201769134029|-2.6424187841928|-2.6550232102002|-2.6550232102002|-2.6678035711277|-2.672350121014|-2.672350121014|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6849643075376|-2.7021825671096|-2.7135361962737|-2.725040229738|-2.7267113886279|-2.736901557225|-2.7515574161411|-2.7567303913832|-2.7674781368839|-2.7713308936121|-2.7713308936121|-2.8000806741393|-2.8000806741393|-2.8000806741393|-2.8000806741393||-2.8362007199036|-2.8441119125935|-2.8658789047307|-2.8658789047307|-2.8937543242846|-2.907844863516|-2.907844863516|-2.919946685542|-2.919946685542|-2.919946685542|-2.919946685542|-2.919946685542|-2.9371629855251|-2.9429588871107|-2.9642372046459|-2.9642372046459|-2.9642372046459|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.7958128552525|2.7853476052912|2.780922925697|2.780922925697|2.7787936884511|2.7787936884511|2.7679858237339|2.7679858237339|2.7679858237339|2.7679858237339|2.7679858237339|2.7472065587655|2.7434204467625|2.7434204467625|2.7434204467625|2.7434204467625|2.6888004948134|2.6736672244066|-2.794651099892|-2.794651099892|-2.794651099892|-2.794651099892
08627|8963|/equities/comfortdelgro-corporation|STI||1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.4853757251259|1.4470842071105|1.4295379925359|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4817768280563|-1.4817768280563|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4865558084634|-1.4865558084634|-1.4865558084634|-1.496982494596|-1.496982494596|-1.5033139493768|-1.5142376783495|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191||1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191||1.4481355679191|1.4481355679191|1.4455974708909|1.4455974708909|1.4455974708909|1.4206638745593|1.3990709839184|1.3895233138754||1.3783592365797|1.3648435961997|-1.46980422551|-1.46980422551|-1.46980422551|-1.46980422551|-1.46980422551|-1.4903380188077|-1.5009311937325|1.4086035211596|1.4086035211596|1.3973372467925|1.3931073247508||1.3931073247508|1.3931073247508|1.3931073247508|1.3884525761687|1.3782806380682|1.3608673197354|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3504074968976|1.3465639196152|1.3384509076959|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.4319473061631|-1.433274789394|-1.4459763435582|-1.4459763435582|-1.4459763435582|-1.4459763435582|-1.4459763435582|||-1.4459763435582|-1.4544181589792|-1.4599090687114|-1.4687878546536|-1.4697642919554|-1.4708492222907|-1.4783941158397|-1.4783941158397|-1.4815490255469|-1.4861656504333|-1.5001840080884|-1.5002044203178|-1.5005741612445|-1.5005741612445|-1.5005741612445|-1.5005741612445|-1.5005741612445|-1.5005741612445|-1.5005741612445||-1.5005741612445|-1.5005741612445|-1.5005741612445|-1.5005741612445||-1.5005741612445|-1.5030441147815|-1.5030441147815|-1.5030441147815|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717||-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5075729344104|-1.5084143384534|-1.5226826120569|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4402674896496|1.4391860943124|1.4279845534746|1.4216495022712|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4116324363647|1.4062582583889|1.3897314040379|1.3763682277685|1.3698372769362|1.3698372769362|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9182395748052|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9979385715144|-2.9984427388089|-2.9984427388089|-3.0138252505083|-3.0257101775711|-3.0257101775711|-3.0402335195083|-3.0480372407192|-3.0578191521162|-3.1043446008062|-3.1043446008062|-3.1231606606748|-3.1400749011426|-3.1400749011426|-3.1462687695997|-3.1462687695997|-3.1462687695997|-3.1486319794674|-3.1512577682093|-3.1540836955975|-3.1540836955975|-3.1601650849623|-3.1601650849623|-3.1710680315576|-3.1710680315576|-3.1878533705166|-3.2003926418546|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2010866195045|-3.214921704791||-3.214921704791|-3.2188019132857|-3.2228613464249|-3.2228613464249|-3.2228613464249|-3.2228613464249||-3.2228613464249|-3.2298459574263|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643||-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.293602501241|-3.3123362449447|3.1947804355892|3.1947804355892|3.1947804355892|3.1947804355892||3.1947804355892|3.1636448992924|3.1557165531798|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|3.1401181041751|3.1401181041751|3.1401181041751|3.1401181041751|3.1401181041751|3.1401181041751|3.1290201146905|3.1005779195168|3.0968969594765|3.0968969594765|3.0968969594765|3.0926632761213|3.0496258867287|3.0234730919758|-3.1215040547692|||-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|-3.1215040547692|3.0138570874223|3.0138570874223|3.0138570874223|3.0138570874223|3.0138570874223|2.9987301130304|2.9902556890922||2.987476159844|-3.0959705716358|-3.0959705716358|-3.0959705716358||-3.0959705716358|-3.0959705716358|-3.1010784182268|-3.1145315736883|-3.1332532102506|-3.1332532102506|-3.1332532102506|-3.1647257732728|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1741665227256|-3.1774072628377|-3.2060080613425|-3.2116756401383|-3.2207507250401|-3.2228531425295|-3.2228531425295|-3.2228531425295|-3.2228531425295|-3.2228531425295|-3.2315035070642|-3.2538927888058|-3.2704364431327|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2999500802975||3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1573174301148|3.1573174301148|3.1573174301148|3.1573174301148|3.1573174301148|3.0842417151134|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||8.2586660413918|8.2586660413918|8.2586660413918|8.2586660413918|8.2586660413918|8.2586660413918|8.1207398340633|8.0399874018949|8.0399874018949|8.0249859809127|7.9760957293208|7.9367729880739|7.8691922004939|7.8414844094222|7.8414844094222|7.8414844094222|7.8414844094222|7.8414844094222|7.5644268259412|7.5385001728572|7.5385001728572|7.5385001728572|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4557652711126|7.4075169827378|7.3761306102448|7.2651449370576|7.2007166730246|7.1853291383595|7.1853291383595|7.0692544106213|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038||7.0440649701038|7.0106275559442|7.0034753482625|6.9210838124802|6.783426236847|6.7488070326149||6.7253410636385|6.6614900760076|6.6012517543066|6.6012517543066|6.6012517543066|6.6012517543066|6.6012517543066|6.4708351660027||6.3753723886559|6.2770806183362|-6.9630340442672|-6.9630340442672|-6.9630340442672|-6.9630340442672|-6.9630340442672|-6.9673877274567|-6.9673877274567|6.2304160743121|6.2304160743121|6.2304160743121|6.2304160743121||6.1476846170827|6.0629828718419|6.0586053392765|6.0586053392765|6.0586053392765|6.0586053392765|6.0586053392765|5.8492657369887|5.8492657369887|5.7186282946572|5.6429205552191|5.5651315554423|5.5651315554423|5.5651315554423|5.5651315554423|5.5651315554423|5.5651315554423|5.4425083688801|5.4425083688801|5.2377870140148|4.9753188355844|4.8297986966681|4.8189555727503|4.8189555727503|4.8189555727503|4.811688002117|4.811688002117|4.811688002117|4.7713200871233|4.7277094613709|4.7277094613709|4.7277094613709|4.711899387748|4.7032362893543|4.7032362893543|4.7032362893543|4.6563122053602|4.6563122053602|4.6563122053602|4.6563122053602|4.6563122053602|||4.6563122053602|4.6442358515503|4.5963731101092|4.5620811571607|4.5460538018079|4.5460538018079|4.5460538018079|4.5460538018079|4.5460538018079|4.5460538018079|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187||-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187||-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7282677317187|-4.7403398139711|-4.7403398139711|-4.7403398139711|-4.7459331467676|-4.7667236510055|-4.7667236510055|-4.7667236510055|-4.7667236510055|-4.7667236510055|-4.7667236510055|-4.7667236510055|-4.7667236510055|-4.7685817019958|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302||4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4267244433224|4.4267244433224|4.4267244433224|4.4267244433224|4.345249186496|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.2967615290014|4.2967615290014
08630|8960|/equities/sembcorp-industries|STI||7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.485662225323|7.4829577377959|7.4632866042106|7.387540329082|7.3272672633144|7.3186302957505|7.2240337594317|7.1360954304027|7.1360954304027|7.1360954304027|7.0662172127087|7.0330192036451|6.8566880962387|6.7835423969709|6.7361581881271|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.6190925143964|6.4962138095174|6.4618430906614|6.4618430906614|6.4618430906614|6.4618430906614|6.3609367801172|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2672335908642|6.2495039575862|6.2495039575862|6.2495039575862|6.2192784301929|6.2192784301929|6.2192784301929|6.1740281674804|6.1740281674804|6.1740281674804|6.1740281674804||6.1337699612066|6.1337699612066|6.1337699612066|6.1094988580818|6.1094988580818|6.1094988580818||6.0457391881495|6.0457391881495|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279||-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|6.0913999610977|6.0913999610977|6.0682223167504|5.9996915223957||5.9635460512242|5.9628291015715|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.8600637997577|5.8600637997577|5.8117378382097|5.7197084590473|5.6563427630043|5.5040650886488|5.5040650886488|5.4078501112144|5.3287225439461|5.2892869551868|5.2892869551868|-5.5944369277599|-5.5944369277599|-5.5944369277599|-5.5944369277599|-5.5944369277599|-5.6321521027488|-5.7001687667549|-5.7200234492841|-5.7200234492841|-5.7661370789809|-5.7665367943568|5.4288706811394|5.4288706811394|||5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.4288706811394|5.3281898533995|-5.6260657665863|-5.6260657665863|-5.6260657665863|-5.6260657665863||-5.6260657665863|-5.6260657665863|-5.6260657665863|-5.6260657665863||-5.6260657665863|-5.6260657665863|-5.6260657665863|5.3562935782602|5.3562935782602|5.3562935782602|5.3562935782602|5.3562935782602|5.3562935782602|5.3562935782602|5.3536594657026|5.3085107834165|5.3061230481802|5.2640254829922|5.1744727662977|5.0716366295214|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631||-5.3838376640084|-5.4459305735432|-5.5465895039067|-5.6000995483912|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2481263881861|5.213473771009|5.1955262797775|5.1663906242747|5.1663906242747|5.1048783092917|5.0109759733877|4.9085332971489|4.9085332971489|4.9085332971489|4.8472592148157|4.7636214133736|4.6745792888531|4.6105624693556|4.6105624693556|4.6105624693556|4.6105624693556|4.6105624693556|4.5906247582616|4.4918053643109|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE||8.1212740812255|8.1212740812255|7.9198611773518|7.9198611773518|7.9198611773518|7.9115123260316|7.8789024340109|7.8711352723066|7.8711352723066|7.8711352723066|7.8073727176393|7.7593027271391|7.688114263124|7.5923488951466|7.5007120779051|7.5007120779051|7.5007120779051|7.4324577838065|7.3527308867907|7.33760777566|7.33760777566|7.33760777566|7.220675188669|7.1579723428449|7.1483025099128|7.1225585435595|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|6.9663653827172|6.8542225181693|6.8542225181693|6.8542225181693|6.8542225181693|6.8358028000851|6.7486698435699|6.6240778551008|6.6055281497698|6.6055281497698|6.5807752699594|6.5807752699594|6.5564169719197|6.5321300906581|6.4825650699729|6.4825650699729|6.4825650699729|6.4684056184683|6.466561889427|6.4344951105939|6.4344951105939|6.4344951105939|6.4283278201274|6.4047875814295|6.4047875814295||6.3436527177864|6.3327197583583|6.3327197583583|6.2299120297932|6.2299120297932|6.2299120297932||6.2299120297932|6.2299120297932|6.2299120297932|6.2299120297932|6.089346633013|5.9131631427958|5.7831029133976|-6.24327223343||-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.4791914361753|-6.5929903871526|-7.0344338292004|6.687915492123|6.687915492123|6.687915492123||6.687915492123|6.6647721250185|6.6647721250185|6.6647467038509|6.6553043668501|6.6553043668501|6.6431158720379|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.9132320529681|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.942769942799|-6.9669667196702|-6.9823590366032|-6.9823590366032|||-6.9823590366032|-6.9823590366032|-6.9823590366032|-6.9823590366032|-6.9881779342739|6.7592250969861|6.7592250969861|6.7592250969861|6.7592250969861|6.7592250969861|6.7592250969861|6.7592250969861|6.7592250969861|6.7592250969861|6.7529320720358|6.7529320720358|6.73825793835|6.6641756226892|6.6507367799403||6.6507367799403|6.6507367799403|6.6507367799403|6.6507367799403||6.6507367799403|6.6507367799403|6.6507367799403|6.6507367799403|6.6507367799403|6.6507367799403|6.6507367799403|6.6507367799403|6.6292274577303|6.6292274577303|6.6292274577303|6.6031170002122|6.6031170002122|6.6031170002122|6.5947123240418|6.5947123240418|6.5174579301352|6.4716201003916|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|-6.6213220661733|-6.6213220661733|-6.6213220661733|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6547633665139|-6.6547633665139||-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6758482740251|-6.6917601157669|-6.6917601157669|-6.6917601157669|-6.6917601157669|-6.7441780886654|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.3603515863543|6.3142794768154|6.3085381741794|6.3085381741794|6.3085381741794|6.2878202592302|6.2753556210651|6.2703951154433|6.2248836396229|6.1243153808395|6.0125724737158|5.9739694268958|5.9216325980046|5.883908022308|5.883908022308|5.883908022308|5.883908022308|5.883908022308|5.883908022308|5.883908022308|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868
08632|991280|/equities/keppel-dc-reit|STI||2.2378774111329|2.2378774111329|2.2248638675012|2.2247703410713|2.2247703410713|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3461766986494|2.2065220141125|2.2065220141125|2.2065220141125|2.2065220141125|2.2065220141125|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.168904337464|2.1565603781389|2.1511781931638|2.1449113334548|2.1449113334548|2.118717697095|2.118717697095|2.0996863343441|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332||2.0531863925332|2.0531863925332|2.0531863925332|2.0185404483338|2.0162844544894|2.0162844544894||1.94920486943|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841||-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1718001956538|-2.1958890684|2.0386311115767|2.0386311115767|2.0386311115767|2.0386311115767||2.0386311115767|2.0386311115767|2.0386311115767|2.0386311115767|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|-2.2040925158153|-2.2040925158153|-2.2204156869279|-2.2204156869279|-2.2204156869279|-2.2204156869279|-2.2204156869279|-2.2204156869279|-2.2204156869279|-2.2204156869279|-2.2449063188088|-2.254845719244|-2.254845719244|-2.254845719244|-2.254845719244|-2.2637176035797|-2.2696861557337|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|-2.2738655375018|||-2.2738655375018|-2.2738655375018|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.1216048309668|2.0934498254308|2.0669707263303||2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303||2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0669707263303|2.0638260272689|-2.317581898032|-2.317581898032|-2.317581898032||-2.317581898032|-2.317581898032|-2.317581898032|-2.317581898032|-2.317581898032|-2.317581898032|-2.317581898032|-2.317581898032|2.1676552724071|2.1676552724071|2.1676552724071|2.1676552724071||2.1676552724071|2.1676552724071|2.1676552724071|2.1676552724071|2.1676552724071|2.1676552724071|2.1389046853591|2.1168432308357|2.0996848825457|2.0996848825457|2.0996848825457|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0967674172366|2.0799074743019|2.0776470605783|2.039994074708|2.0149973020138|2.0149973020138|2.0149973020138|2.0149973020138|2.0148590521881|2.0010064230293|2.0010064230293|2.0010064230293|2.0010064230293|1.989133393041|1.989133393041|1.989133393041|1.9751484767788|1.9751484767788|1.9469714712427|1.9321365567629|1.9104558828663|1.9104558828663|1.903705672249|1.903705672249
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||-37.225498580301|-37.32722239954|36.329619966771|36.329619966771|36.329619966771|36.329619966771|36.329619966771|36.150368200279|36.150368200279|36.150368200279|35.957630248574|35.895415494825|35.895415494825|35.895415494825|35.895415494825|35.895415494825|35.78879525704|35.575882991627|35.435983534737|35.307758618377|35.177508991054|35.133270702968|35.133270702968|35.133270702968|34.946412044775|34.944903221408|34.69267065291|34.516858230745|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.179084205345|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727||32.804598681262|32.804598681262|32.804598681262|32.804598681262|32.783083600718|32.783083600718||32.783083600718|32.783083600718|32.783083600718|32.783083600718|32.783083600718|32.783083600718|32.064710902857|-35.161575277794||-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.400648939448|-35.400648939448|-37.809608949376|36.868432562445|36.868432562445|36.868432562445||36.868432562445|36.838813932841|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.565083550271|-38.646759508778|-39.216956984919|37.626713978006|37.569126803294|37.234587464747|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.218818764471|37.11535337742|36.997614736644|36.454016653793|36.451863337235|36.451863337235|36.451863337235|36.451863337235|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|||36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.352061958681|36.058400175716|35.712114570036|35.685699913591|35.685699913591|35.685699913591||35.685699913591|35.685699913591|35.685699913591|35.685699913591||35.685699913591|35.685699913591|35.685699913591|35.685699913591|35.685699913591|35.685699913591|35.685699913591|35.683553348747|35.635434558322|35.635434558322|35.398816455657|35.390885392892|35.390885392892|35.309872777449|35.224166984895|35.224166984895|34.9346285082|34.737380796144|34.737380796144|34.599312894288|34.58646489294|34.58646489294|34.58646489294|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|33.122882740043|32.0176479467|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461||-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-33.068604174193|-33.172338581677|32.035433829687|32.035433829687|32.035433829687|32.035433829687|32.035433829687|32.035433829687|32.014925070231|31.634362401371|31.39095771512|31.313222175279|31.313222175279|31.266075129174|31.266075129174|31.006195062689|30.786784294569|30.786784294569|30.4742452732|30.4742452732|30.4742452732|30.4742452732|30.4742452732|30.229161274795|29.899069587791|29.728613262265|29.728613262265|29.728613262265|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378
08634|9207|/equities/yangzijiang-ship|STI||2.4112432634759|2.4112432634759|2.4112432634759|2.4112432634759|2.4112432634759|2.3598064684486|2.3598064684486|2.3058961126115|2.3021067748363|2.2728964233725|2.2315514776804|2.2058044536734|2.2058044536734|2.1731160331462|2.1695259530719|2.1695259530719|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1247346386749|2.1247346386749|2.1247346386749|2.1247346386749|2.1247346386749|2.1131133256242|2.1131133256242|2.1131133256242|2.0734592740056|2.0316214367545|2.0151349223098|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924||1.9951683020106|1.9951683020106|1.9951683020106|1.9951683020106|1.9951683020106|1.9951683020106||1.9762981043382|1.9642200984473|1.9641334125196|1.9143387337949|1.9143387337949|1.9143387337949|1.9143387337949|1.9143387337949||-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2767407640982|-2.2767407640982|-2.4586008903239|-2.5401120447289|-2.5717911613397|-2.5842125429502||-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.7062765551256|-2.7197516706968|-2.7760513009585|-2.7760513009585|-2.8012295138248|-2.8012295138248|-2.8012295138248|-2.8919216804381|-2.928801754302|-2.9547798006471|-3.1125330890479|-3.2055922708315|-3.3651026179837|3.0043177954887|3.0043177954887|2.9486864664526|2.8868737594255|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|||2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.8812499561893|2.7778051436666|2.7778051436666|2.7778051436666|2.7697834770683|2.7675371744902||2.7583746224278|2.7131940424038|2.691882259271|2.6787580457236||2.6663978063293|2.6408303282542|2.6408303282542|2.6408303282542|2.6408303282542|2.6408303282542|2.6408303282542|2.5803671437152|2.5287412490721|2.4997125032076|2.4552361305697|2.4280401397792|2.39837792726|-2.6449230123367|-2.6449230123367|-2.6449230123367|-2.6449230123367|-2.6449230123367|-2.6911466669208|-2.6911466669208|2.4763864839739|2.4763864839739|2.4763864839739|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.3950798679436|2.3950798679436|2.3950798679436|2.3950798679436|2.3950798679436||2.3950798679436|2.3795331903127|2.3728804612634|2.3728804612634|2.3568047226389|2.3568047226389|2.3568047226389|2.3568047226389|2.3568047226389|2.3492274616515|2.3335861866514|-2.6185973229183|-2.6185973229183|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7229297390403|-2.7229297390403|-2.7229297390403|-2.7229297390403|2.5015329010295|2.5015329010295|2.5015329010295|2.5015329010295|2.5015329010295|2.4478142401694|2.4331270082261|2.3968078806958|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3764897422038|2.3764897422038|2.2883219537959|2.2481355201122|2.2345950085716|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE||6.5813854235528|6.5813854235528|6.5813854235528|6.5813854235528|6.5813854235528|6.5639323857241|6.5639323857241|6.5327027800804|6.4763366384777|6.4631516584062|6.3946130152437|6.3890142833626|6.3411267770039|6.315141122949|6.2596013208361|6.1811124096353|6.1811124096353|6.1365963341031|6.1365963341031|6.1365963341031|6.1365963341031|6.1365963341031|6.0617737374078|5.9191929324215|5.7896589949998|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7818931899161|5.7482145717509|5.7341538097103|5.7341538097103|5.6423931282581|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311||5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5259326445635||5.4670675287896|5.4670675287896|5.4670675287896|5.4670675287896|5.45340813644|-5.7867713753338|-5.7867713753338|-5.7867713753338||-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.8408572479481|-5.8881745917261|5.6361259230388|5.6361259230388|5.6361259230388|5.6361259230388||5.6361259230388|5.6034730019848|5.5455257167066|5.5389173549243|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.4333021365026|5.3831135920263|5.328459493714|5.2349548520837|5.1692556620779|5.1692556620779|5.1692556620779|5.1692556620779|5.1692556620779|5.0236173207166|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.1936332702621|-5.2012591097072|-5.2148224500313|-5.2148224500313|||-5.2148224500313|-5.2148224500313|-5.2197054522775|-5.2197054522775|-5.2197054522775|-5.2197054522775|-5.2197054522775|-5.2197054522775|-5.2197054522775|-5.2197054522775|-5.2197054522775|-5.2385615924489|-5.2467349745048|-5.2762158095116|-5.2762158095116|-5.2811469994157|-5.2811469994157|-5.2811469994157|-5.2811469994157||-5.2811469994157|-5.2811469994157|-5.2811469994157|-5.2811469994157||-5.2811469994157|-5.2811469994157|-5.3001635827587|-5.3124039744852|-5.3604488213325|-5.3916097834667|-5.4206775244696|-5.4396415349093|-5.4701573712127|-5.487952429111|-5.5053671741667|-5.5053671741667|-5.5053671741667|-5.5053671741667|-5.5053671741667|-5.5053671741667|-5.5053671741667|-5.5053671741667|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5478031269442|-5.5478031269442|-5.5478031269442|-5.5478031269442|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674||-5.5970830021402|-5.5970830021402|-5.6228698688636|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6346168168976|-5.6506853775397|-5.6657616778894|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.3766198438915|5.313466659576|5.2371851773067|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7098317472654|2.6937019525322|2.6924466091563|2.6904962281573|2.6805513677981|2.6456126568479|2.6304288620379|2.6304288620379|2.6304288620379|2.6154765149649|2.6021961261494|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5548109954127|2.5336788832621|2.510198639441|2.4963319021336|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075||2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075||2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.455263987653|-2.6519966861042|-2.6519966861042||-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6672180312691|-2.6672180312691|2.6359630530906|2.6359630530906|2.6359630530906|2.6359630530906||2.6359630530906|2.6359630530906|2.6044034103368|2.6026704421545|2.5624116251761|2.5248291607617|2.5248291607617|2.5188631167528|2.5188631167528|2.4826255761381|2.4556951746672|2.4329947217006|2.4288172538081|2.4288172538081|2.4288172538081|2.4288172538081|2.4288172538081|2.4123913958516|2.4123913958516|2.4123913958516|2.4123913958516|2.4123913958516|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5582254234888|-2.5701034708902|||-2.5701034708902|-2.5701034708902|-2.5931524268988|-2.5931524268988|-2.5946844658981|-2.5946844658981|-2.5946844658981|-2.5946844658981|-2.5946844658981|-2.5946844658981|-2.5946844658981|-2.5946844658981|-2.6124271774436|-2.6538079473867|-2.6925643653223|-2.7038108315497|-2.7038108315497|-2.7038108315497|-2.7038108315497||-2.7038108315497|-2.7038108315497|-2.7038108315497|-2.7038108315497||-2.7038108315497|-2.7038108315497|-2.7038108315497|-2.7092342737018|-2.7552604015998|-2.7558448244391|-2.793716489083|-2.8102405322994|-2.8324894654977|-2.8372105214582|-2.857914223787|-2.857914223787|-2.8873748376936|-2.8873748376936|-2.8873748376936|-2.8873748376936|-2.8873748376936|-2.8873748376936|-2.8873748376936|-2.8873748376936|-2.9476386656331|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007||-2.9853187735007|-3.0053541986066|-3.0226159060352|-3.0367953737967|-3.0775504333435|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.8158507623893|2.7872325707011|2.7872325707011|2.7872325707011|2.7872325707011|2.7872325707011|2.7872325707011|2.770780919576|2.770780919576|2.7175342623661|2.7083714741545|2.6876350528749|2.6445944846507|2.6278827654914|2.6241145015739|2.6241145015739|2.6156827742284|2.570596030517|2.570596030517|2.5195511746888|2.5156123956579|2.488458099248|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946
08637|991283|/equities/mapletree-industrial-trust|STI||1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9859421551545|1.9843801723938|1.9826446359932|1.9807162622146|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9559922295837|1.9559922295837|1.9559922295837|1.947213592135|1.9135706844188|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-2.0078632256712|-2.0131813708638|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0235678240581|-2.0445198598751|-2.0477998127814|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104||-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104||-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104||-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.1249098767875|-2.1398998289239|2.0136266606186|2.0136266606186|2.0136266606186|2.0136266606186||2.0136266606186|2.0136266606186|2.010094768365|2.010094768365|2.0084387003931|1.9815985295014|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.1029327634957|-2.10492530178|-2.1133323135679|-2.1133323135679|-2.1133323135679|-2.1133323135679|-2.1231470177245|-2.130163359385|-2.145675037904|-2.145675037904|-2.145675037904|-2.145675037904|-2.1713055886642|-2.2036728635779|-2.2280325699704|-2.2280325699704|-2.2280325699704|-2.2280325699704|-2.2357810339389|-2.2357810339389|-2.2436455180311|||-2.2779394840824|-2.2865993022507|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194||-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2894180812194||-2.2894180812194|-2.2894180812194|-2.2894180812194|-2.2960200881245|-2.3174486764341|-2.3174486764341|-2.3174486764341|-2.3330503196422|-2.3330503196422|-2.3330503196422|-2.3500559032961|-2.3789509867082|-2.3930259249399|-2.3930259249399|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.4043986414392|-2.4165540508119|-2.4179274251061|-2.4179274251061|-2.4179274251061|-2.4226971522522|-2.4379968395445|-2.4420949017822|-2.4420949017822|-2.4503641113601|-2.4503641113601|-2.5005184178622|-2.5005184178622|-2.5005184178622|-2.5005184178622||-2.5005184178622|-2.5005184178622|-2.5005184178622|-2.5005184178622|-2.5383538145789|-2.547059789738|-2.5622886457277|-2.5783409727756|-2.5783409727756|-2.5783409727756|-2.5783409727756|-2.5783409727756|-2.5842677501776|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5896361174745|-2.5896361174745|-2.5896361174745|-2.6026989180564|-2.6026989180564|-2.6100403016137|2.4509914870707|2.4509914870707|2.4509914870707|2.4299905560246|2.4111006284015|2.4006673654204|2.3879637409454|2.3732885580011|2.3732885580011|2.3575428438129|2.3506116467433|2.3506116467433|2.3506116467433|2.3506116467433|2.3290129455943|2.3172365993282|2.3156331319733|2.3156331319733|2.3156331319733|2.2636211192073|2.2636211192073|2.2540235426096|2.2378038991456|2.2108932456445|2.2079876318046
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||15.243919773417|15.243919773417|15.243919773417|15.243919773417|15.243919773417|15.243919773417|15.233244387659|15.190486904467|15.190486904467|15.172763873564|15.055848229182|14.907054013955|14.855615742722|14.852350693852|14.777195714179|14.777195714179|14.777195714179|14.734661550724|14.634623760872|14.476804356766|14.454881391643|14.454881391643|14.371534994044|14.239483439038|13.979981567142|13.969424143629|13.797693825648|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581||13.51876886581|13.515146729076|13.515146729076|13.427385008693|13.307094269726|13.291412630825||13.291412630825|13.291412630825|13.291412630825|13.291412630825|13.181014263132|12.841682870629|12.677424915899|12.57325003795||12.38027777332|12.220864133238|12.098738383584|-13.013318080531|-13.013318080531|-13.013318080531|-13.013318080531|-13.013318080531|-13.199242559656|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648||-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.506306339474|-13.521489327302|-13.521489327302|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008|-13.855143481446|-13.950662967045|-13.950662967045|-13.950662967045|12.736527258871|12.736527258871|12.692379265064|12.692379265064|12.398199272415|11.945776727752|-12.667140508889|-12.667140508889|-12.667140508889|-12.667140508889|||-12.667140508889|-12.667140508889|-12.667140508889|-12.667140508889|-12.667140508889|-12.687934161556|-12.691604412649|-12.691604412649|-12.691604412649|-12.734758316555|-12.734758316555|-12.735286645402|-12.8908743641|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294||12.200006565294|12.200006565294|12.200006565294|12.200006565294||12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.200006565294|12.147008217908|12.147008217908|12.147008217908|12.147008217908|12.147008217908|12.147008217908|12.147008217908|12.147008217908|12.083343017473|11.708714525318|11.509126707819|11.433474113441|11.251638202641|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738||11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.126499198427|11.126499198427|11.126499198427|11.126499198427|11.082776571369|11.029196713871|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|10.601081598224|10.431757119432|10.422724774756|10.422724774756|10.365823220375|10.365823220375|10.365823220375|10.330914761361|10.218793579535|10.176437480137|10.136527582065|10.136527582065|10.095030992181|10.044421016619|10.044421016619|10.008801155007|9.930334440775|9.8703713062818
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||12.141358128576|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.029999307245|12.027221312623|11.949134524774|11.816816153473|11.763684765438|11.670205663686|11.554117122231|11.397352129153|11.314280092641|11.278957452187|11.278957452187|11.278957452187|11.278957452187|11.278957452187|11.145508172125|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.000720543598|11.000720543598|10.99468951196|10.880210505267|10.758567662526|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507||10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507||10.751406973507|10.723785155245|10.693253032009|10.693253032009|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449||-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.58588763751|-11.972652610556|-12.325169969947|-12.482410935727|-12.575456650354|-12.672174064426||-12.752415224477|-12.803239500704|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.887233560404|-12.895289000563|-12.895289000563|-12.905876222244|-12.9493534896|-12.9493534896|-12.988170713542|-13.014078081049|12.49108211987|12.49108211987|12.49108211987|12.49108211987|12.49108211987|12.49108211987|12.49108211987|12.49108211987|12.49108211987|12.443424728102|12.426582948573|12.342869802987|12.317078162868|12.316701025677|12.316701025677|12.28411202399|-12.929579513765|-12.929579513765|-12.929579513765|-12.929579513765|-13.117311020137|12.534530850396|12.534530850396|||12.534530850396|12.534530850396|12.534530850396|-13.021038098848|-13.021038098848|-13.021038098848|-13.021038098848|-13.021038098848|-13.021038098848|-13.021038098848|-13.098375792544|-13.188195064377|12.669453674733|12.669453674733|12.669453674733|12.669453674733|12.669453674733|12.653084987066|12.653084987066||12.653084987066|12.650094449147|12.648614510637|12.648614510637||12.648614510637|12.648614510637|12.648614510637|12.648614510637|12.648614510637|12.648614510637|12.648614510637|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.352134526762|-13.476815979782|-13.703384275985|-13.703384275985|-13.703384275985|-13.703384275985|-13.703384275985|-13.725968208519|-13.725968208519||-13.83051993075|-13.895022569133|-13.954469241515|-14.009410423057|-14.110455983233|-14.158284285942|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.228805553179|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.259113422311|-14.259113422311|-14.261792835567|-14.303659051628|-14.315176957151|-14.376307427111|-14.546452508175|-14.607472372893|-14.607472372893|-14.716635969881|-14.756262173922|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1339120966078|1.1254578212766|1.1199531731636|1.1160591175856|1.1117323891654|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.0908999648644|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1643000748276|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1867453889844|-1.1886059925288|-1.1952366256853|-1.1952366256853|-1.1952366256853|-1.1952366256853|-1.1952366256853||-1.1952366256853|-1.2213740110552|-1.2331933445572|-1.2338611678013|-1.2338611678013|-1.2338611678013||-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013||-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2357544807898|-1.2357544807898|-1.3130605583177|-1.3561783305788|1.2447266787859|1.2447266787859|1.2447266787859|1.2447266787859||1.2403395553905|1.2403395553905|1.2403395553905|1.2403395553905|1.2381550957183|1.2257279278415|1.2230310640487|1.2050525661718|1.2050525661718|1.2050525661718|1.2050525661718|1.2050525661718|1.1845883251912|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2880991227788|-1.2880991227788|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2889284417252|-1.2910316040362|-1.2933684510484|-1.3209649238867|||-1.3218702914149|-1.3218702914149|-1.3219325700496|-1.3219325700496|-1.3219325700496|-1.3219325700496|-1.3219325700496|-1.3219325700496|-1.3219325700496|-1.3219325700496|-1.3219325700496|-1.3275656120003|-1.3275656120003|-1.3275656120003|-1.3275656120003|-1.3275656120003|-1.3275656120003|-1.3275656120003|-1.3275656120003||-1.3275656120003|-1.3275656120003|-1.3275656120003|-1.3275656120003||-1.3275656120003|-1.3275656120003|-1.3275656120003|-1.3372951233851|-1.3392168111787|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3444378827721|-1.3471532104976|-1.3601702317669|-1.3685224834498|-1.3689138826856|-1.374348765957|-1.3881652955078|-1.4021176663768|-1.4021176663768|-1.409019698449|-1.4127996318296|-1.4136396691545|-1.4136396691545|-1.4136396691545|-1.4136396691545||-1.4136396691545|-1.4262662911133|-1.4458514213249|-1.4470571411633|-1.4761745811594|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.374939204987|1.3659743077178|1.3659743077178|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3525343995408|1.3525343995408|1.3525343995408|1.3525343995408|1.3454127928744|1.3454127928744|1.3293475929378|1.3148307009404|1.2981452063129|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529
08641|953093|/equities/dairy-farm-intl-holdings|STI||3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.2964800583432|3.2964800583432|3.2964800583432|3.2166444446323|2.9273828163939|2.923758746871|2.914732007725|2.8569245653494|2.7999161699462|2.7765735232221|2.7292174020911|2.7292174020911|2.7292174020911|2.7292174020911|2.724130422926|2.7062560132875|2.6758398934354|2.6609332875134|2.6149258564712|2.6054731685587|2.5538591100848|2.540399003258|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5291018659748|2.4917798632689||2.4893550044154|2.4893550044154|2.4893550044154|2.4620611144276|2.3967344841661|2.3502606375683||2.2491785137376|2.2168650195025|2.2010061487032|2.2010061487032|2.1972914782661|2.1972914782661|2.1578906837679|2.1578906837679||2.0359896094244|-2.360022110273|-2.360022110273|-2.360022110273|-2.360022110273|-2.360022110273|-2.360022110273|-2.4003975132973|-2.4003975132973|2.2196726012968|2.2196726012968|2.2196726012968|2.2196726012968||2.2196726012968|2.2196726012968|2.1729694526221|2.14496614324|2.1097952255573|2.1097952255573|2.1097952255573|2.1097952255573|2.0730729970539|2.0730729970539|2.0730729970539|2.0695255369174|2.0255839526904|-2.2387956181883|-2.2618321378371|-2.2618321378371|-2.2618321378371|-2.2720356340034|-2.3061507272305|-2.3133206265537|-2.3133206265537|-2.3133206265537|-2.327432872995|-2.327432872995|-2.3482587361162|-2.3725096940801|2.2447114310339|2.2447114310339|2.2447114310339|2.2447114310339|2.2447114310339|2.2447114310339|2.2447114310339|2.2447114310339|2.244679433513|2.2368661103517|2.2126289802426|-2.3568615002181|-2.3568615002181|-2.3568615002181|-2.3568615002181|||-2.3568615002181|-2.3568615002181|-2.3568615002181|-2.3568615002181|-2.3568615002181|-2.3639178949094|-2.3639178949094|-2.3639178949094|-2.3639178949094|-2.3721309985824|-2.3829233344073|-2.4232481249698|-2.4296890757859|-2.4296890757859|-2.4385434281362|-2.4497715624944|-2.4497715624944|-2.4497715624944|-2.4574027555817||-2.4574027555817|-2.4574027555817|-2.4704475157387|-2.4749238425477||-2.4749238425477|-2.4749238425477|-2.4749238425477|-2.4810265097335|-2.4978072415144|-2.5053413985339|-2.5122733820327|-2.5122733820327|-2.5497483135206|-2.5841646990227|2.3791797473314|2.3791797473314|2.3791797473314|2.3791797473314|2.3791797473314|2.3757552652759|2.3608391846996|2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.2903844024217|2.2554271249281|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1467856700852||2.1447619128707|2.1358466334346|2.1348296478063|2.1336996637748|2.1274441307304|2.0843823425768|2.0587581653063|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0139466250905|2.0139466250905|2.0139466250905|1.966051826319|1.9506131249897|1.8956811514422|1.866702509096|1.866702509096|1.866702509096|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7471433766611|1.7411530163948|1.7411530163948|1.7411530163948|1.7411530163948|1.7411530163948
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||-6.4217931925269|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.8959203678943|5.8959203678943|5.8959203678943|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.746067838014|5.5445197204096|5.4511329442641|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3260690298959|5.3145211104204|5.2444678019207|5.216630718302|5.2107009856693|5.1868898569204|5.1326555078403|5.0912839908484|4.9903155718781|4.9648340850379|4.9648340850379|4.9356464286203|4.9356464286203|4.9356464286203|4.9356464286203|4.9356464286203|4.9101625172689|4.8874028753786|4.8782134703095|4.8782134703095|4.8225151607441|4.8225151607441|4.8225151607441|4.7250169194459|4.6850189276005|4.6700207996661||4.6463222415721|4.6463222415721|4.6186909842795|4.5146568007277|4.5023963392892|4.4832180541001||4.3780200791848|4.278355738906|4.2248395255186|4.1470438430682|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181||-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.4931293566002|-4.5973661430426|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248||4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2308901681979|4.2308901681979|4.1815442657559|4.1522717317043|4.0993036731591|4.0993036731591|4.0993036731591|4.0993036731591|-4.4388611314063|-4.4388611314063|-4.4388611314063|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|||-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4533996981592|-4.4815554268063|-4.5356171536116|-4.5629079791868|-4.5782309608288|-4.6230343002552|-4.6613803372939|-4.6613803372939|-4.6613803372939|-4.6613803372939||-4.6613803372939|-4.6613803372939|-4.6613803372939|-4.6613803372939||-4.6613803372939|-4.6613803372939|-4.6613803372939|-4.7382003186102|4.3819653673384|4.3819653673384|4.3819653673384|4.3819653673384|4.3819653673384|4.3819653673384|4.3819653673384|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.1916631812275|3.9755718083073||3.9755718083073|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.6656853053778|3.5835391519036|3.576710223883|3.5463447700271|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4810165333065|3.4361886959224|3.4361886959224|3.4361886959224|3.3790984530084|3.3458825749942|3.3458825749942|3.3458825749942|3.3448695124066|3.2798550593495|3.2337278643846
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||0.84459816322516|0.84459816322516|0.84459816322516|0.83772164680935|0.83772164680935|0.83772164680935|0.83772164680935|0.83772164680935|0.8366351602075|0.82403907484451|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.81314825381204|0.80725410414881|0.80725410414881|0.80725410414881|0.79611564491796|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84422437731309|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.85910047139324|-0.86900053251228|-0.87638947950957|-0.88015495060944|-0.9060054964386|-0.9066727830925|-0.91453743911117|-0.91453743911117||-0.91453743911117|-0.93170823693639|0.84060709601118|0.84060709601118|0.83456345868854|0.83056651315076||0.83056651315076|0.83056651315076|0.83056651315076|0.83056651315076|0.83056651315076|0.83056651315076|0.7932919634343|0.7932919634343||-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.92294976017799|-0.93411082252226|0.87186572799124|0.87186572799124|0.87186572799124|0.87186572799124||0.87186572799124|0.87186572799124|0.87186572799124|0.87186572799124|0.86512858612712|0.86430953325359|0.86339944470291|0.85830182080363|0.85830182080363|0.85727981665504|0.85114426125831|0.84571586504852|0.81885097043685|-0.87515803344317|-0.87515803344317|-0.87515803344317|-0.87515803344317|-0.87515803344317|-0.87515803344317|-0.87767559695318|-0.8901951324948|-0.89855015410409|-0.90005572784196|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|||-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.90089685885917|-0.9038850138807|-0.9038850138807|-0.90750031865809|-0.90750031865809|-0.90750031865809|-0.90750031865809|-0.90750031865809|-0.90750031865809|-0.90750031865809||-0.90750031865809|-0.90750031865809|-0.90750031865809|-0.90750031865809||-0.90750031865809|-0.90750031865809|-0.90750031865809|-0.91527812786868|-0.92642013571849|-0.9299112640287|-0.93406807299737|-0.94007563719356|-0.94480626593259|-0.94561807988117|-0.9465200953796|-0.96002235270368|-0.96196926475484|-0.96552138793158|-0.96835708140983|-0.97740337847787|-0.97740337847787|-0.97740337847787|-0.97740337847787|-0.97740337847787|-0.98128151561505|-0.99219936642243|-0.99219936642243|-1.0116104076658|-1.0248448926381|-1.032605438119|-1.0420616287719|-1.0434017963686|-1.053501974375|-1.0580577340733|-1.088119695254|-1.1001329926074|-1.1184810960095|-1.1222012267953|-1.1402236406941|-1.141177727299|-1.141177727299|-1.141177727299||-1.1446418845179|-1.1462687279916|-1.1530763270829|-1.1617514957293|-1.1752794306923|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0914123671278|1.0793470825338|1.067835905128|1.067835905128|1.0603732289796|1.0599669352879|1.0599669352879|1.0381576593179|1.0381576593179|1.0381576593179|1.0318418405077|1.0187131587688|1.0174590552321|1.0110656116263|1.0078506705779|1.0065006743557|0.98666746866776|0.97407494929182|0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||1.235623235092|1.235623235092|1.2329146802264|1.2221274309509|1.2162527037057|1.2136141141689|1.2129045681198|1.2121161836209|1.2062402056127|1.2036002263393|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.1979182782898|1.1979182782898|1.1979182782898|1.181575874833|1.1637418326704|1.1637418326704|1.1637418326704|1.1637418326704|1.1637418326704|1.1637418326704|1.1630464722678|1.1398132270796|1.1398132270796|1.1398132270796|1.1398132270796|1.1336813575938|1.1290903893791|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1189910657306|1.1189910657306|1.1189910657306||1.1184584803961|1.1184584803961|1.1184584803961|1.1184584803961|1.1184584803961|1.1184584803961||1.1184584803961|1.1162584976254|1.1162584976254|1.1162584976254|1.1162584976254|1.1162584976254|-1.2372945369109|-1.2372945369109||-1.2372945369109|-1.2372945369109|-1.2372945369109|-1.2372945369109|-1.2372945369109|-1.2374623764719|-1.2374623764719|-1.2849582223059|-1.2982868715527|1.1944880666859|1.1944880666859|1.1944880666859|1.1944880666859||1.1944880666859|1.1944880666859|1.1944880666859|1.1944880666859|1.182764523838|1.1737216279513|1.1737216279513|1.1691007625917|1.1691007625917|1.1590008483837|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.2475475039111|-1.2475475039111|-1.2516597383086|-1.2516597383086|-1.2516597383086|-1.2516597383086|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|||-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708||-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708||-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2552807613708|-1.2703119433034|-1.2703466057897|-1.2703851196634|-1.2704279128564|-1.2804754513118|-1.2805282824143|-1.2856522024541|-1.2856522024541|-1.2895088962161|-1.2895088962161|-1.2933432185477|-1.297603576694|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3134291178718|-1.3282545679956|-1.3304246731296|-1.3304246731296|-1.3304246731296|-1.3310274225357|-1.3366971393297|-1.3507745950167|-1.3542655948346|-1.3542655948346|-1.3542655948346|-1.3882846803484|-1.3882846803484|-1.3882846803484|-1.3882846803484||-1.4142052499252|-1.4202280207693|-1.4396978135705|-1.446330904497|-1.503145402817|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.3786101027974|1.3606778962356|1.3413087176992|1.3364541649502|1.3155046171261|1.3094495740547|1.3066106336|1.2754734501649|1.2754734501649|1.2754734501649|1.2754734501649|1.2688593848335|1.2624189760199|1.2624189760199|1.2532433035099|1.2519369922438|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078
08645|8961|/equities/singapore-airlines|STI||-7.2279752313997|-7.232194933616|-7.3263275196407|-7.4164751426217|7.4122498945133|7.3574999919353|7.2855556663339|7.2339504754614|7.2305006490892|7.2294453500317|7.1843836173533|7.1598706096542|7.1426340838419|7.1345934890097|7.0712149432837|7.0252389169997|7.0185986069911|6.9828875625655|6.8970972260419|6.8465187150143|6.8465187150143|6.8465187150143|6.8465187150143|6.7961318843787|6.7484799351102|-6.9425724427207|-6.9425724427207|-6.9425724427207|-6.9425724427207|-6.9425724427207|-7.020635913953|-7.0657066759631|-7.0768962366895|-7.1104273775866|-7.1104273775866|-7.1482527498459|6.9617821220727|6.9617821220727|6.9617821220727|6.9617821220727|6.9617821220727|6.9617821220727|6.9292086715054|6.9292086715054|6.9292086715054|6.9292086715054|6.9292086715054|6.8963430584086|6.858714441526|6.81857141308|6.7950881063694|6.7950881063694|6.7384313543366|6.7288126901043|6.6831254379895|6.6058338768868|6.6058338768868|6.5759263974195|6.5684359974082||6.5684359974082|6.5684359974082|6.5684359974082|6.5684359974082|6.5099287768664|6.4510317930979||6.3855910708951|6.362878950707|6.3370875873741|6.3239861107067|6.2794289430199|6.1799210266071|6.0643567195421|6.0326183229559||-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.4725160125513|-6.6122403413741|-6.8541558087632|6.6265311870282|6.6265311870282|6.6265311870282||6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.5744789875553|6.5566406442557|6.5566406442557|6.5523785964023|6.4954207622753|6.4493563665004|6.4448405386178|6.3870449464816|6.3222720006326|6.2925244546841|6.216857753624|6.216857753624|6.216857753624|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|||-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.443425598402|-6.4643618957414|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369||-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369||-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045||-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6796237389271|-6.6796237389271|-6.6796237389271|-6.6796237389271|-6.6796237389271|-6.691804161781|-6.7525602613488|-6.7670493138914|-6.7670493138914|-6.7928325084718|6.5372126822386|6.5372126822386|6.5372126822386|6.5372126822386|6.5372126822386|6.5196811628246|6.4340901851548|6.4086487927572|6.4086487927572|6.4086487927572|6.389054289409|6.3849232338372|6.3849232338372|6.3849232338372|6.3104703848564|6.2733005092104|6.2620003803526|6.18055612334|6.1222846959298|6.1086495688961|6.0783165408202|6.0783165408202|6.0783165408202|6.0783165408202|6.0783165408202|6.05035145559|5.9831684461135|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735
08646|955406|/equities/sats-ltd|STI||-3.3893401147446|-3.4003779095103|3.2471429092009|3.2471429092009|3.2471429092009|3.2262697730151|3.2202998172009|3.217555418143|3.1967283250329|3.1358092495067|3.1264547184952|3.099394144377|3.0959934810366|3.0338815693022|3.0054240628483|2.9949157022107|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9800741630115|2.9800741630115|2.9800741630115|2.9778602473513|2.9331780398969|2.9207723336788|2.9207723336788|2.9207723336788|2.9143486677094|2.9143486677094|2.9014984698741|2.8405539030994|2.8293399501167|2.8293399501167|2.8293399501167|2.8293399501167|2.8293399501167|2.8253777080468|2.8142492052856|2.8142492052856|2.8142492052856||2.7358325054185|2.7157807117058|2.7157807117058|2.6986453141717|2.6757170983981|2.6385745283444||2.5936893425959|2.5936893425959|2.5936893425959|2.5802103769534|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501||-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.9177746277229|-2.9353050237647|-3.038116707377|-3.1201296536705|-3.1718106897431|-3.1767724441157||-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.187623511053|-3.187623511053|-3.187623511053|-3.187623511053|-3.187623511053|-3.2195816683514|-3.2212018754464|-3.2452243065813|-3.2660734822474|-3.2660734822474|-3.2660734822474|-3.2660734822474|-3.2660734822474|-3.2878594321368|-3.2937327272757|-3.326460231364|-3.326460231364|-3.346066846914|-3.458963118733|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4605786787064|-3.4828651996223|-3.51082118006|-3.51082118006|-3.5753568725613|||-3.5948410118981|-3.6009344619031|-3.6560382491478|-3.6961535884416|-3.7368373024768|-3.737041472098|-3.740601657387|-3.7627614650434|-3.7627614650434|-3.7627614650434|-3.7627614650434|-3.7627614650434|-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.7779870565969||-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.7779870565969||-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.7779870565969|-3.8027635212561|-3.8365597425445|-3.8365597425445|-3.9061774874775|-3.9096416659983|-3.9301574040157|-3.9551748885824|-3.984083203708|-3.9973295678965|-3.9973295678965|-3.9973295678965|-3.9981439897608|-4.0201599939213|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0446619407515|3.7220729804799|3.7220729804799|3.7220729804799|3.7220729804799|3.7189698988381|3.7014387346249|3.7014387346249|3.7014387346249||3.7014387346249|3.6898009115949|3.6898009115949|3.6503341787937|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.530145623791|3.4901618190472|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4089269655989|3.3932033857148|3.3932033857148|3.3932033857148|3.3932033857148|3.3932033857148|3.3932033857148|3.3630037528984|3.3372262564756|3.3363626762074|3.3159583855384|3.2910649432863|3.2072943861976|3.1958826311976|3.1304250567655|-3.2859308274426|-3.2859308274426|-3.2859308274426
08647|8957|/equities/jardine-cycle---carriage|STI||-27.268099920978|-27.865111184374|26.501543971945|26.407826499861|26.385363769445|26.143182012674|25.91186758902|25.783186879713|25.4785414437|25.340045370387|25.193940495702|25.001044113605|24.668938459256|24.479663039327|24.479663039327|24.479663039327|24.479663039327|24.227402211428|24.03266970449|23.960188301993|23.882987349776|23.83720868776|23.751897215288|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.72397009876|-24.813173353263|-24.813173353263|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.968689770096|-25.115765512645|-25.270850433971|-25.732611724697|-25.896790898467|-26.0658778224|25.054024374749|25.029471887776|24.901635396954|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.656785923139||24.656785923139|24.656785923139|24.656785923139|24.656785923139|24.656785923139|24.656785923139||24.656785923139|24.656785923139|24.466427756565|24.428809432208|24.142566023071|23.863962608133|23.717735773496|23.450818068641||23.225352930645|-25.04977283732|-25.04977283732|-25.04977283732|-25.04977283732|-25.04977283732|-25.04977283732|-25.485303245826|-26.134780816285|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651||-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.716177563482|-26.716177563482|-26.735197390244|-26.942441769359|-27.272156843342|-27.355764151122|-27.355764151122|-27.355764151122|-27.355764151122|-27.355764151122|-27.355764151122|-27.355764151122|-27.355764151122|-27.355764151122|-27.355764151122|-27.360016458449|-27.360016458449|-27.403351696793|-27.554754255808|-27.554754255808|-27.793060831005|-27.913955957552|-28.181062467518|-28.363957466486|-28.629953664544|-28.782076336887|-28.782076336887|||-28.782076336887|-28.88786292291|-28.926093112298|-28.926093112298|-28.926093112298|-28.937383480185|-28.937383480185|-28.937383480185|-28.937383480185|-28.937383480185|-28.937383480185|-28.937383480185|-28.937383480185|-29.14349730867|-29.14349730867|-29.14349730867|-29.14349730867|-29.14349730867|-29.14349730867||-29.14349730867|-29.14349730867|-29.14349730867|-29.14349730867||-29.14349730867|-29.14349730867|-29.14349730867|-29.351106997529|28.456181013135|28.456181013135|28.456181013135|28.456181013135|28.456181013135|28.456181013135|28.456181013135|28.456181013135|28.456181013135|28.456181013135|28.078534615866|27.963371714874|27.711943078264|27.711943078264|27.711943078264|27.711943078264|27.632715145994|27.533572956642|27.350080380529|27.273185406312|27.273185406312|27.206317753908|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.048055291235|26.975617329345|26.891497121356|26.891497121356||26.891497121356|26.891497121356|26.891497121356|26.891497121356|26.891497121356|26.676662853584|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.508165120969|26.504956928165|26.504956928165|26.422730144827|26.380593116597|26.380593116597|26.326213739002|25.935793344273|25.711992731905|25.298325211048|25.085916684998
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||52.608749488838|52.608749488838|52.608749488838|52.509439690787|52.509439690787|52.509439690787|52.259182745389|52.259182745389|51.400204347429|50.690226527118|50.35034197454|50.35034197454|49.826489963845|48.526099883534|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|46.155158663354|45.796286530585|45.268097077576|45.069551850654|44.470615176467|44.266793970828|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-47.376691305621|-47.376691305621|-47.43307869815|-47.43307869815|-47.974169117717|-47.974169117717|-48.039077289135|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031||44.403384734031|44.403384734031|44.403384734031|43.467092885835|42.637880950353|41.404650780265||41.404650780265|41.404650780265|40.411835242978|40.207040735606|38.607250337089|38.607250337089|38.607250337089|38.291387059385||37.394875714176|-40.606420624562|-40.606420624562|-40.606420624562|-40.606420624562|-40.606420624562|-40.606420624562|-41.817691286745|-43.44576693502|41.051266908893|41.051266908893|41.051266908893|41.051266908893||41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|40.31974098445|40.314713713869|40.168015424129|39.636126774016|-42.203146297169|-42.203146297169|-42.203146297169|-42.380160789172|39.567726628372|39.567726628372|39.567726628372|39.567726628372|39.567726628372|39.567726628372|39.567726628372|39.567726628372|39.567726628372|39.567726628372|39.132502258056|39.132502258056|38.787225392387|38.232473641552|-40.423616511689|-40.423616511689|-40.423616511689|-40.423616511689|-40.423616511689|-40.824017744447|-41.230021402996|-41.390765982108|-41.390765982108|-41.614185153595|-41.995204513991|||-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.053275652255|-42.190306526119|-42.730895207651|-42.839328737532|-43.117032125565|-43.376702921228|-43.589236127838|-43.589236127838||-43.589236127838|-43.589236127838|-43.589236127838|-43.589236127838||-43.589236127838|-43.589236127838|-43.589236127838|-43.851373950093|-44.413747248218|-44.440275864652|-45.691417169627|-46.615464157591|43.365060273936|43.365060273936|43.365060273936|43.365060273936|43.365060273936|42.562048690469|42.562048690469|42.262274389963|41.621415912554|41.370462006381|41.107181092159|40.834645505367|40.705625030972|40.705625030972|40.705625030972|40.628240552921|40.628240552921|40.071932650693|39.514368323362|39.212077754378|38.590084402203|38.590084402203|38.590084402203|38.590084402203|38.590084402203|38.590084402203|37.690095628234|36.952881827324|-39.201393549642|-39.201393549642||-39.201393549642|-39.201393549642|-39.201393549642|-39.201393549642|-39.66516824509|-39.66516824509|-39.66516824509|-39.903226967485|-39.903226967485|-39.903226967485|-39.903226967485|-39.962473891213|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.301316478206|36.619796993946|35.970887345975|35.444975236405|35.444975236405|35.444975236405|35.381573610527|35.381573610527|35.331880699243|35.331880699243|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929
08649|955053|/equities/banyan-tree-holdings-ltd|STI||0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61010651918383|0.59794012671306|0.59794012671306|0.59604457755435|0.59366063430959|0.57795623557495|0.55578470910839|0.55059411884736|0.54227665142012|0.54227665142012|0.51330454611719|0.51330454611719|0.48089392277864|0.45627103352179|0.43141226364099|0.41268028531828|0.41262999384686|0.41262999384686|0.39931110771812|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.38305107109308|0.37450118917624|0.36500131210132|0.35995721133545|0.35995721133545|0.35995721133545|0.35161913006388|0.34317176833667|0.34317176833667|0.34157972584077|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33528166501417|0.33197963832368|0.33111682826782|0.33111682826782|0.32378621190302|0.32378621190302|-0.34526240771128|-0.34526240771128||-0.34526240771128|-0.34806934600752|-0.34811979284476|-0.34811979284476|-0.34811979284476|-0.3498392422208||-0.3498392422208|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417||-0.35292413122417|-0.35292413122417|-0.35292413122417||-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35852679982187|-0.36280754456257|0.34828943021502|0.34828943021502|0.34828943021502|0.34828943021502||0.34828943021502|0.34828943021502|0.34828943021502|0.34671047669214|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.33960461566492|0.33372733769201|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|||-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35447563298162|-0.35719514630035|-0.35993905025274|-0.36021005729338|-0.36051117622743|-0.36084575282081|-0.36121750459124|-0.36163056211393|-0.36207726004626|-0.36207726004626|-0.36207726004626||-0.36207726004626|-0.36207726004626|-0.36207726004626|-0.36207726004626||-0.36207726004626|-0.36207726004626|-0.36207726004626|-0.36207726004626|-0.36207726004626|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34106006213223|0.33784449804928|0.33621611814925|0.33573201197504|0.33573201197504|0.33573201197504|-0.35787968700656|-0.35787968700656|-0.35787968700656|-0.35787968700656|-0.35787968700656|||-0.35787968700656|-0.35787968700656|-0.35787968700656||-0.36403298119183|0.34163000142711|0.34082649149627|0.34082649149627|0.34082649149627|0.33955623279833|0.33955623279833|0.33955623279833|0.3353402622411|0.33446543180461|0.33446543180461|0.33446543180461|0.33446543180461|0.33113227127832|0.33113227127832|0.33113227127832|0.32967105341838|0.32967105341838|0.32967105341838|0.32967105341838|0.32967105341838|0.32967105341838|0.32769006802954|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35383203774345|-0.35925782223159|-0.35945313726987|-0.35972994550464|-0.35972994550464|-0.35972994550464|-0.36086748890553|-0.36086748890553|-0.36086748890553|-0.36086748890553||-0.36086748890553|-0.36086748890553|-0.36086748890553|-0.36086748890553|-0.36096387000519|-0.36785663427195|-0.36785663427195|-0.37485386819115
08650|24050|/equities/africa-israel-residences|TA125||26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26201.191342137|25275.76815793|24959.7423977|24419.158219667|23939.331135391|23939.331135391|23013.14570599|22172.384117767|22050.426797519|-24420.892842569|-24420.892842569|-24572.10315841|-24759.917175021|-24759.917175021|-24759.917175021|-24759.917175021|-24759.917175021|-24759.917175021|-25130.463527801|||-25522.737253112|-25865.458395233|-25865.458395233|-25865.458395233|-25865.458395233|23565.154099629|23565.154099629|23565.154099629|23565.154099629|23562.393444033|23280.437160036|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|||22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22347.171881325|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287||-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25357.714012578|-25357.714012578|-25357.714012578|-25357.714012578|-25357.714012578|-25749.126680643|-26410.696311825|-26623.551457584|-26707.446908657|-26707.446908657|-26707.446908657|-26707.446908657|-26707.446908657|-26707.446908657|-27211.05212073|-27591.422371272|-27591.422371272|-28228.247079191|-28840.327654624|-28840.327654624|-28840.327654624|-28840.327654624|-28840.327654624|-28840.327654624|-28840.327654624|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-28957.292347698|-29469.76927522|-29808.613546255|-29808.613546255|-29808.613546255|-30189.015051394|27313.47119129|27313.47119129|27313.47119129|27313.47119129|27270.087890482|27270.087890482|26308.98654498|26102.433884987|26102.433884987|26102.433884987|26102.433884987|26102.433884987|26102.433884987|26102.433884987|26102.433884987|26092.704316652|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|26023.05833457|25738.398149522|25650.442388358|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25149.187149248|25013.541276942|24468.934752158|24155.483057953|24047.203397726|23980.065923118|23980.065923118|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23233.629439454|23233.629439454|23233.629439454|||23233.629439454|23233.629439454|22926.254932726|||22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|||22300.764258589|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22041.632117585|21601.257908427|21490.985990592|21490.985990592|21490.985990592|21490.985990592|21349.747481908|21349.747481908|21349.747481908|21349.747481908|21349.747481908|21189.163868786|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003
08651|10875|/equities/airport-city|TA125||5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5802.5970856515|5762.3856507239|5686.3341366961|5686.3341366961|5563.9268185513|5461.3417512979|5461.3417512979|5383.2686125532|5278.6279167323|5278.6279167323|-5673.4306309466|-5673.4306309466|-5673.4306309466|-5673.4306309466|-5673.4306309466|-5690.7562566074|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|||5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5163.1797142312|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|||5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754||-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5618.7734334171|-5758.9704815745|-5774.3005350828|-5841.5005945364|-5927.000660596|-5950.9509485276|-5950.9509485276|-5950.9509485276|-5950.9509485276|-5950.9509485276|-6011.445498364|-6041.0505537377|-6148.889504153|-6207.21056017|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.8525772052|5867.3917524502|5821.9352805002|5737.0953324184|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6182.0708076373|-6227.3564529303|-6254.0627254781|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5848.4631337239|5770.7368152488|5680.7714699659|5680.7714699659|5680.7714699659|5680.7714699659|5680.7714699659|5680.7714699659|5680.7714699659|5680.7714699659|5594.357188851|5556.0635431677|5489.5354674384|5489.5354674384|5489.5354674384|5489.5354674384|5489.5354674384|5438.5949638205|5399.4388486894|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5291.4878528008|5291.4878528008|5291.4878528008|||5232.7936454331|5232.7936454331|5176.8262727035|||5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|||5172.4637986415|5172.4637986415|5172.4637986415|-5588.6312915689|-5588.6312915689|-5588.6312915689|-5588.6312915689|-5588.6312915689|-5612.3125461876|-5637.8488224538|-5637.8488224538|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828
08652|24044|/equities/allot-communications-ta|TA125||-2989.7477898879|-3015.4419887644|-3038.4355430715|-3098.284621076|-3098.284621076|-3124.8718011955|-3139.4139934095|-3139.4139934095|-3139.4139934095|-3236.5711037883|-3266.9123375426|-3448.539922892|-3448.539922892|-3625.15546988|2950.7154048285|2950.7154048285|2950.7154048285|-3243.2252631787|-3243.2252631787|-3243.2252631787|-3243.2252631787|-3269.2017423848|-3269.2017423848|-3269.2017423848|-3269.2017423848|-3283.1502992405|-3283.1502992405|-3413.055888045|2934.0490132833|2812.8322369815|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2749.4520406353|2720.2800451504|2705.2556057226|||2573.6173396918|2529.1303774354|2510.2004193726|2491.8091597193|2491.8091597193|2479.5716518811|2479.5716518811|2479.5716518811|2479.5716518811|2479.5716518811|2425.2462798679|2402.7180887422|2328.0200986024|2069.077887336|1939.7532081511|1878.5644549467|1878.5644549467|1878.5644549467|1878.5644549467|1878.5644549467|||1878.5644549467|1878.5644549467|1878.5644549467|1856.2382832742|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595||-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2258.0092702884|-2465.1769669871|-2514.8077410968|-2577.0342482676|2020.6707083256|2020.6707083256|2020.6707083256|2020.6707083256|2020.6707083256|1979.5785648062|1948.476183118|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2350.5398670449|-2443.988741161|-2558.4319346233|-2567.3688162482|-2664.3542402757|-2705.7706670071|-2705.7706670071|-2825.4118522301|-2828.8550785049|-2828.8550785049|-2828.8550785049|-2869.8945316721|-3035.9383685246|-3044.3204094718|-3105.321493175|-3105.321493175|-3113.3572146389|-3254.5080162655|2746.0284007537|2746.0284007537|2746.0284007537|2746.0284007537|2696.1426675041|2662.1029638935|2570.3027189353|2570.3027189353|2570.3027189353|2570.3027189353|2528.780798817|2445.7973920673|2445.7973920673|2445.7973920673|2402.122351566|2402.122351566|2402.122351566|2402.122351566|2402.122351566|2402.122351566|2402.122351566|2402.122351566|2394.7127797111|2394.7127797111|2257.9030885679|2136.1023162798|2136.1023162798|2136.1023162798|2113.8914625331|1933.5465878369|1933.5465878369|1933.5465878369|1830.1628753743|1825.5143059714|1591.5799940404|1591.5799940404|1591.5799940404|1591.5799940404|1591.5799940404|1591.5799940404|1591.5799940404|1591.5799940404|1591.5799940404|1591.5799940404|1500.977771156|1476.8812788793|1476.8812788793|1476.8812788793|1476.8812788793|1476.8812788793|1476.8812788793|1476.8812788793|1389.6921189357|1389.6921189357|1389.6921189357|1389.6921189357|1389.6921189357|1389.6921189357|1349.6579099285|-1551.9205000328|-1551.9205000328|-1551.9205000328|-1551.9205000328|1337.5669020089|1337.5669020089|1337.5669020089|1337.5669020089|1337.5669020089|1284.129891121|1207.4196186679|1207.4196186679|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|||1176.6265911815|1169.6962124239|1135.7735693599|||-1215.4308499316|-1215.4308499316|-1215.4308499316|-1215.4308499316|-1228.5898332574|-1252.9331480637|-1253.3187013133|-1253.3187013133|||-1293.4096681258|-1295.1218534732|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1315.4647514111|-1315.4647514111|-1355.8994380397|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1026.4905057642|988.10056196027|982.66729106697
08653|10870|/equities/alony-hetz-ord1|TA125||3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3295.4066851224|3171.0020803981|3171.0020803981|3104.7245337756|3045.360593084|3007.9562145378|2992.6735717087|2929.2513230971|2929.2513230971|2845.5014701079|2794.5016334532|2759.7240371703|-3033.8717384371|-3033.8717384371|-3033.8717384371|-3033.8717384371|-3033.8717384371|-3078.9685982635|-3094.8539980705|-3131.0044423006|2866.7463841155|2866.7463841155|||2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|||-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895||-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3146.1182842395|-3146.1182842395|-3146.1182842395|-3146.1182842395|-3191.7425380439|-3200.2139311599|-3200.6014144854|-3200.6014144854|-3200.6014144854|-3252.1682383172|-3316.0202647968|-3358.4114053298|-3435.4571170331|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3537.8949684456|-3584.2721871618|-3627.1913190687|-3650.1014656319|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3345.9368587894|3305.8742875438|3290.4158750487|3241.017638943|3034.7418210477|2996.4832663432|2996.4832663432|2996.4832663432|2996.4832663432|2928.7036292702|2907.2932806147|2907.2932806147|2907.2932806147|2907.2932806147|2907.2932806147|2884.9265916492|-3178.0366172074|-3178.0366172074|-3178.0366172074|-3178.0366172074|-3178.0366172074|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3180.1557054577|-3183.561894953|-3211.3465499478|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2965.3151694806|2871.7754726877|2871.7754726877|2871.7754726877|2871.7754726877|2871.7754726877|2871.7754726877|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|||2837.6667210678|2837.6667210678|2837.6667210678|||2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2822.4630234087|||2595.9856288185|2595.9856288185|2595.9856288185|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2590.2497834312|2574.4442038124|2546.6780293981|2546.6780293981|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2479.4981819825|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|577.43874044808|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|560.12426207728|557.18671105461|557.18671105461|554.49633951272|547.35987002746|547.35987002746|547.35987002746|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|||535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|530.71254469151|530.71254469151|530.71254469151|529.76949613619|526.70497807449|504.37774053091|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|||-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004||-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-575.63498716693|-575.63498716693|-575.63498716693|-581.2944254383|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|-578.47341524623|-578.47341524623|-578.47341524623|-586.92047698258|-591.21164583893|-594.92961326938|-602.94403644515|-619.16004049461|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-629.02204236109|-642.29671509088|-647.4741333041|-649.12681071332|-649.73533574267|-655.56146856065|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|609.09806440136|605.80341167209|593.64821348982|585.94245943313|583.02868161183|-643.4639794976|-643.4639794976|-643.4639794976|-643.4639794976|-643.4639794976|-648.42663846087|-650.196254784|-654.70691856425|-664.92994545876|-678.11053214755|-678.11053214755|-678.11053214755|-687.35060009125|-688.40752214304|-688.40752214304|-688.40752214304|-690.31392366479|-701.36594685299|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|598.60484808803|579.04980340402|569.40856056082|||569.40856056082|569.40856056082|569.40856056082|||551.27618450442|548.57909525014|538.76009430463|537.47727382986|537.47727382986|520.1581050909|514.30529379603|514.30529379603|||514.30529379603|514.30529379603|514.30529379603|500.24478716052|489.46089293334|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|481.98208859941|472.75068831175|472.75068831175|467.40580616136|467.40580616136|461.48422601642|449.84358276727|438.07620137932|437.97890234722|437.97890234722|437.97890234722|437.97890234722|437.97890234722|437.97890234722|437.97890234722
08655|10873|/equities/amot-investments|TA125||2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2294.3609944227|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2235.150502661|2170.8338918456|2112.7598798284|2093.7887553649|2042.1541726277|1997.504636253|1993.7273736144|1963.419304016|1942.2436711289|1941.9374123655|1861.5708794635|-2062.2059450335|-2062.2059450335|-2062.2059450335|-2062.2059450335|-2062.2059450335|-2063.3098086833|-2063.3098086833|-2066.7912327618|-2066.7912327618|-2066.7912327618|-2066.9347030686|1913.7906468644|||1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1884.1562742937|1823.4957503818|1823.4957503818|1823.4957503818|1823.4957503818|1823.4957503818|||1823.4957503818|1823.4957503818|1823.4957503818|1814.2175004243|1813.0194449158|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181||-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1944.8635688863|-1944.8635688863|-1944.8635688863|-1945.6832220662|-1945.6832220662|-1945.6832220662|-2000.8702467402|-2015.4669408225|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2045.441794574|-2054.6019939712|-2073.7061653965|-2073.7061653965|-2094.8594634525|-2094.8594634525|-2095.288292725|-2101.7647696944|-2120.5164107716|-2143.7404564128|-2150.3647610035|-2150.3647610035|-2184.016401115|-2189.5737790167|-2190.1375322407|2054.1205232252|2054.1205232252|2054.1205232252|2054.1205232252|2054.1205232252|2042.8005813613|2022.0863765593|2022.0863765593|2022.0863765593|2022.0863765593|2022.0863765593|2022.0863765593|2022.0863765593|2022.0863765593|2022.0863765593|2013.2097072144|2013.2097072144|2013.2097072144|2011.8996746827|1989.1107496474|1981.1674958534|1981.1674958534|1981.1674958534|1981.1674958534|1981.1674958534|1981.1674958534|1981.1674958534|1974.7972176149|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1965.8280438696|1961.5166008338|1961.5166008338|1961.5166008338|1961.5166008338|1961.5166008338|1961.5166008338|1961.5166008338|1961.5166008338|1957.8517787042|1928.8908652269|1905.3158829962|1905.3158829962|1900.7788678965|1900.7788678965|1898.3654087739|1876.3504541932|1875.7227268813|1833.691918757|1831.3764193828|1831.3764193828|1831.3764193828|1831.3764193828|1820.8626882031|1820.8474313367|1815.6638125964|1810.9597917737|1785.108888544|1785.108888544|1785.108888544|1785.108888544|1759.7876539378|1742.9307265976|1720.2563628862|1703.6737365402|1692.3041517113|1664.8379463459|1620.4310514955|1584.9945836701|1584.9945836701|1584.9945836701|||1575.0612144075|1575.0612144075|1562.9569048972|||1513.6557856987|1513.6557856987|1513.6557856987|1513.6557856987|1513.6557856987|1499.3096119737|1499.3096119737|1486.6264471479|||1486.6264471479|1486.6264471479|1486.6264471479|1451.8071634976|-1577.825158516|-1577.825158516|-1577.825158516|-1577.825158516|-1585.4723983511|-1594.1915537235|-1611.157281915|-1642.1192021278|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625
08656|11886|/equities/inventec|TA125||-457.02832770542|-468.51480245806|-469.95534081169|-472.73128887101|-472.73128887101|-473.84954445248|-473.84954445248|-473.84954445248|-473.84954445248|-489.38587754309|-489.38587754309|-501.7804224576|384.97956786768|384.97956786768|384.97956786768|384.97956786768|384.97956786768|366.08839517849|330.87599464277|330.6288788674|323.35986845998|270.6776231451|247.01959585295|230.96800295642|230.96800295642|-154.74776900553|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|272.716939625|||262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|259.28559375678|259.28559375678|259.28559375678|259.28559375678|250.52844022021|-285.5813608258|-285.5813608258|-285.5813608258|-285.5813608258|||-285.5813608258|-285.5813608258|-285.5813608258|-285.5813608258|-292.64595647312|-296.76661292977|-296.76661292977|-299.34951640877|-299.34951640877|-300.29391322437|-304.74321996175|-306.82602603559||-306.82602603559|-306.82602603559|-313.82335480191|-314.07596215647|-314.46217949569|-328.35337551275|-328.35337551275|-328.35337551275|-328.35337551275|-336.99821162929|-341.58690045399|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-347.73002982178|-352.94874125666|-352.94874125666|-352.94874125666|-370.00970301304|-375.58277509321|-375.58277509321|-375.58277509321|-377.27688520471|-377.27688520471|-379.67431892863|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|324.58894732772|320.57263007917|320.57263007917|320.57263007917|-394.97515292349|-394.97515292349|-394.97515292349|-394.97515292349|-394.97515292349|-396.41682640913|-407.78536538949|-419.65040598832|-426.05045414989|-431.06160419324|-442.02956801365|-450.48514981457|-450.48514981457|-450.48514981457|-453.76560499869|-453.76560499869|-454.35408042333|-454.35408042333|-454.35408042333|-454.35408042333|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-465.76020628022|-468.41133759868|-496.31260038363|-508.23621417137|-522.30691412921|-529.91879652866|380.24566898199|380.24566898199|380.24566898199|380.24566898199|380.24566898199|310.47295400668|262.40328494232|233.28142771369|212.91270356317|-269.2302593035|-269.2302593035|-269.2302593035|-269.2302593035|-280.28362314376|-287.83736040496|-292.31373174878|-306.13748378988|-318.74720573686|-323.25495137597|-323.25495137597|-323.25495137597|-331.47273458997|-331.47273458997|-331.47273458997|-331.47273458997|-363.13637176663|-395.14597168135|-416.41773478375|-431.05585351238|-431.05585351238|-441.83983554056|-455.10537824819|-459.25597074506|-462.71774459412|-481.5812577687|||-481.5812577687|-481.5812577687|-481.5812577687|||-485.0569561281|-503.77437806551|-515.14061748177|-515.14061748177|-526.22289542788|-531.59766938547|-538.30297954722|-543.55885260021|||-548.78206149643|-549.98445244246|-549.98445244246|489.03830072787|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563
08657|1168294|/equities/aquarius-engines-am|TA125||-147.55388235195|-147.55388235195|-147.55388235195|-151.99875698204|-155.59305890529|-156.50340115724|-158.87045115562|-164.77401784138|-164.77401784138|-169.0489117644|-171.98767736463|-177.56964151626|143.90713091116|143.90713091116|143.90713091116|143.90713091116|143.90713091116|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|124.79730335917|-170.30298829911|||-180.58110116188|-186.19566931398|-192.33962901071|-193.19959050235|-197.07732328901|-197.4664469414|-197.4664469414|-201.73451019572|-201.73451019572|-205.20501132858|-206.9611252243|-209.40124601067|-210.84582957892|-218.33242035689|-218.33242035689|-218.33242035689|-218.33242035689|191.70123593137|191.70123593137|191.70123593137|||191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137||191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|188.16803992374|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-230.0940505039|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-237.15329039921|-239.87032809113|-241.60905516411|-241.60905516411|-247.28783228955|-249.08436390306|-249.08436390306|-259.49859087439|-259.49859087439|208.324078359|208.324078359|208.324078359|208.324078359|208.324078359|208.324078359|208.324078359|180.58230928778|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|175.27489329337|137.20544106164|130.64151872205|130.64151872205|130.64151872205|130.64151872205|130.64151872205|130.64151872205|130.64151872205|130.64151872205|130.64151872205|130.64151872205|129.84015186391|129.84015186391|119.95016805951|115.80018978454|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|110.01014121796|106.57238116557|-129.51090018134|-129.51090018134|-129.51090018134|-129.51090018134|-129.51090018134|-129.51090018134|-131.81766898744|-133.91703549945|-133.91703549945|-133.91703549945|-137.86337260762|-143.54263453527|-148.90848281697|-149.1882481025|-149.1882481025|-154.57028075571|-155.05031195079|-159.25034152572|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.66261937949|-162.66261937949|||-162.66261937949|-162.66261937949|-162.66261937949|||-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|||-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-166.55291618609|-172.21990144808|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-185.32636487297|-191.34596249585|-202.72884450493|-221.37649796338|167.47475267275|167.47475267275|167.47475267275|167.47475267275|167.47475267275|167.38305988161
08658|942781|/equities/arad-investment|TA125||18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|17375.923048864|17252.692276516|16169.102529462|16103.447254958|15757.16361662|15285.181796244|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|14641.545992834|14308.939992038|14177.155546709|14134.290837624|14134.290837624|14134.290837624|14134.290837624|14134.290837624|13760.323152916|-15456.985744679|-15456.985744679|-15456.985744679|-15456.985744679|-15933.686104542|14294.811454081|14294.811454081|14294.811454081|14294.811454081|14294.811454081|14294.811454081|14294.811454081|||14294.811454081|14294.811454081|14294.811454081|13937.012726757|13589.436582342|13589.436582342|13589.436582342|13589.436582342|13589.436582342|13589.436582342|13193.440225114|13193.440225114|12941.044694571|12758.382993968|12681.536659964|12565.304060308|12565.304060308|12565.304060308|12455.893400342|12337.103778158|||11611.781975731|11428.091084145|11320.101204606|11140.124943958|11140.124943958|10882.455341506|10882.455341506|10882.455341506|10631.617046118|10429.574495686|-11607.19675244|-11607.19675244||-11607.19675244|-11607.19675244|-11607.19675244|-11607.19675244|-11660.218613822|-11925.242904247|-11999.54445027|-11999.54445027|-11999.54445027|-12132.271611411|-12252.372359767|-12252.372359767|-12365.027604651|-12365.027604651|-12538.919560723|-13077.132845248|-13636.814272498|-14164.238080553|-14179.362869063|-14179.362869063|-14179.362869063|-14179.362869063|-14179.362869063|-14490.403187848|-14597.114653165|-14744.016281294|-15077.240312549|-15541.93368061|-15853.815200678|-16229.239111864|-16529.710124293|-16827.455693659|-16882.72854851|-17379.698387234|-17432.626949201|-17432.626949201|-17432.626949201|-17432.626949201|-17432.626949201|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15529.41865679|15318.798507544|15120.331675049|14959.483549443|14959.483549443|14804.73277709|14804.73277709|14743.682440852|14743.682440852|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14552.085585067|14458.983983408|13920.537759342|13714.486399269|12773.31822141|12508.131357123|12412.616864896|12412.616864896|12412.616864896|12412.616864896|12412.616864896|12412.616864896|12412.616864896|12412.616864896|12412.616864896|12215.68540544|11735.206006045|10902.451117827|10068.279019808|9622.5322442315|9465.5913824794|9401.1015360882|9373.6123691778|9373.6123691778|9373.6123691778|9373.6123691778|9373.6123691778|9373.6123691778|9303.4581879754|9283.8424310837|9276.9360345375|9100.7622605972|8916.6802895525|8772.6447661694|8631.6052957438|8506.728106382|||8446.0867848689|8399.6261323119|8399.6261323119|||8399.6261323119|8399.6261323119|8399.6261323119|8276.3623692355|8269.9581880394|8256.3775918906|8256.3775918906|8256.3775918906|||8256.3775918906|8162.0862132117|7943.151348013|-8751.9944398521|-8751.9944398521|-8751.9944398521|-8751.9944398521|-8863.7160442801|-8936.6844936446|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8287.9407348867|8204.2095128761|8204.2095128761|8204.2095128761|8075.3994587512|-8835.9862338884|-8835.9862338884|-8835.9862338884|-8835.9862338884|-8835.9862338884|-8873.7934314273|-8873.7934314273|-8873.7934314273|-8873.7934314273
08659|1173410|/equities/argo-properties-nv|TA125||-12027.828281551|-12113.698090613|-12170.775656236|-12362.315624983|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11284.399212343|11127.110235937|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|||10899.929259492|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10437.068217672|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|||10418.682330876|10418.682330876|10418.682330876|10393.373247995|10393.373247995|10233.748053328|10229.517219929|10229.517219929|10229.517219929|9961.1302443656|9617.366938184|-11083.621580731||-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11103.301756368|-11481.890840409|-11823.711715238|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10338.201277314|10281.890308126|10145.433675696|9800.4818618844|9786.6465132049|9740.7183480054|9483.0203866727|9407.0004773737|9407.0004773737|9400.0930915619|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10575.5007651|-10629.611961222|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9515.852370198|9392.0814406008|9392.0814406008|9392.0814406008|9337.3127117787|9250.1252353097|9145.8058170107|9064.7286855675|9047.4534149786|9047.4534149786|9047.4534149786|9047.4534149786|8984.0037944207|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8935.5296850747|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|||8874.8026946653|8874.8026946653|8874.8026946653|||8687.2807718503|8671.5009529016|8671.5009529016|8643.0135221007|8643.0135221007|8600.2450890133|8600.2450890133|8457.2259489056|||8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8377.0288321173|8337.4615211325|8337.4615211325|8259.179467925|8258.7709480556|8258.7709480556|8153.7454978395|7982.050553155|7925.4450590611|7756.2083178198|7756.2083178198
08660|940927|/equities/ashtrom-group|TA125||7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|6981.34210906|6928.3801211778|6866.4779124197|6582.864347133|6466.6826079256|6438.2028976951|6304.3921085501|6021.9840846298|6021.9840846298|5784.5378718108|5564.2087464565|5522.0652738405|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|||5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5303.9038602633|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|||5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5273.7549736184|5139.3944151315|5072.5493501461|-5602.7861053901||-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5661.439636284|-5661.439636284|-5662.7341188692|-5662.7341188692|-5700.3156876324|-5861.350764036|-6148.3897378178|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6231.5499936576|-6231.5499936576|-6231.5499936576|-6287.5555485085|-6304.8793532353|-6304.8793532353|-6304.8793532353|-6367.1992813725|-6438.455902929|-6438.455902929|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6440.6238573402|-6484.2208115311|-6484.2208115311|-6526.2364182306|-6526.2364182306|-6526.2364182306|-6526.2364182306|-6526.2364182306|-6526.2364182306|-6526.2364182306|-6526.2364182306|-6530.0404647007|-6602.1610675317|-6602.1610675317|-6804.3456305908|-6831.4311119971|-6831.4311119971|-6831.4311119971|-6831.4311119971|-6831.4311119971|-6831.4311119971|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6314.552327011|6268.8359189011|6174.8592851867|6174.8592851867|6174.8592851867|6121.6769835408|6071.3077594898|5934.5086216553|5707.6206907281|5599.7452119201|5502.234829531|5502.234829531|5467.7446221276|5467.7446221276|5467.7446221276|5400.8266939847|5400.8266939847|5302.9741044274|5295.5914869474|5295.5914869474|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5130.1599704963|5001.1221894403|4920.4690993781|4910.8100973397|4910.8100973397|||4910.8100973397|4910.8100973397|4910.8100973397|||4691.9556637108|4656.8620083993|4656.8620083993|4656.8620083993|4656.8620083993|4637.7540137164|4637.7540137164|4637.7540137164|||4637.7540137164|4634.2703873042|4634.2703873042|-5097.8400018558|-5097.8400018558|-5097.8400018558|-5097.8400018558|-5097.8400018558|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5144.8217584049|-5152.2240166587|-5152.2240166587|-5152.2240166587|-5152.2240166587
08661|10973|/equities/audiocodes|TA125||3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3087.1272981526|2953.1969979474|2934.6077754971|-3246.6580272255|-3285.7866969172|-3310.596329908|-3363.99592212|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|||-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3481.3952931404|-3561.679074583|-3561.679074583|||-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583||-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3791.9211939811|-3818.2958765172|-3818.2958765172|-3818.2958765172|-3895.5168984275|-3895.5168984275|-3895.5168984275|-3895.5168984275|-3895.5168984275|-3895.5168984275|-4001.9076649195|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4112.0384729292|-4173.8760810324|-4177.2852852252|-4177.2852852252|-4215.9836502502|-4313.9427780867|-4313.9427780867|-4389.0591450164|-4389.0591450164|-4389.0591450164|-4389.0591450164|-4389.0591450164|-4389.0591450164|-4481.5657166849|4076.5922168502|4076.5922168502|4076.5922168502|4076.5922168502|4076.5922168502|4076.5922168502|4052.9913520558|3920.2681689509|3751.6312988343|3534.2014431492|-3885.3253788281|-3885.3253788281|-3942.8615320313|3647.3205297144|3647.3205297144|3647.3205297144|3647.3205297144|3647.3205297144|3647.3205297144|3647.3205297144|3621.4116996826|3559.4574440918|3559.1103485485|3559.1103485485|3559.1103485485|3496.3448317205|3445.9577417258|3445.9577417258|3445.9577417258|3445.9577417258|3445.9577417258|3445.9577417258|3391.5641574732|3362.6823971924|3277.8137746582|3259.3015577613|3259.3015577613|3259.3015577613|3259.3015577613|3259.3015577613|3259.3015577613|3223.7795086236|3218.9669555051|3218.9669555051|3218.9669555051|3218.9669555051|3218.9669555051|3218.9669555051|3218.9669555051|3218.9669555051|3218.9669555051|3181.9386610351|3181.9386610351|3181.9386610351|3181.9386610351|3131.2301559661|3131.2301559661|3131.2301559661|3131.2301559661|3131.2301559661|3131.2301559661|3131.2301559661|3090.2001732957|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3546.490761979|-3687.7119577544|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|||3415.7492831349|3409.6658701499|-3660.7697912884|||-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|||-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3661.1886569871|-3691.8207299857|-3784.9674777619|-3840.7971975132|-3900.219108348|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3930.3803411605|-4015.8114901783|-4084.3461001981|-4174.7734446646|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4202.2655467051
08662|11884|/equities/i.t.g.i-medical|TA125||343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|330.37839503998|309.02599754063|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-396.9759917833|-413.65245315195|-413.65245315195|-419.83606753482|-437.15118784523|-453.65686283747|-466.84096379456|-472.79364593967|||-472.79364593967|-472.79364593967|-485.56516995413|-503.86689415663|-503.86689415663|-515.76321539051|-537.41468614082|-557.23299612977|-562.4199817973|-564.68332463697|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|||427.28561977278|403.95623571487|376.47359659509|364.40398706149|364.12109876949|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468||-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-453.69535075248|-469.59484027294|-476.56648851399|-487.98497333531|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-505.59462678045|-505.59462678045|-533.06839637387|-533.06839637387|-533.06839637387|-533.06839637387|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-547.35017007017|-560.07873054249|-560.07873054249|-560.07873054249|-560.07873054249|-573.46525548015|-575.66945625865|-575.66945625865|-582.06606861312|-582.35673815629|-590.27863359585|-590.27863359585|-590.27863359585|-590.27863359585|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|489.62821720146|472.01011455235|472.01011455235|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|432.31562029046|432.31562029046|432.31562029046|432.31562029046|432.31562029046|432.31562029046|424.32291482469|407.47827487419|407.47827487419|407.47827487419|382.03696903067|365.71885685212|352.15302612703|352.15302612703|352.15302612703|||352.15302612703|352.15302612703|352.15302612703|||312.5644687273|287.22717662408|273.14130736009|248.49589401501|242.58433210869|234.57401026613|234.57401026613|234.57401026613|||234.57401026613|224.26557137046|207.94507997868|195.50008920429|180.0778714683|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.34929445221|169.34929445221|164.26032954272|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648
08663|10878|/equities/azorim|TA125||-2417.8188734193|-2417.8188734193|-2447.5209704659|-2499.9121894065|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2232.0589546895|2152.4543940995|2109.7826601105|2055.4807334561|2014.7008149513|1936.1120166125|1915.2911295695|1882.5456995216|1834.2786413847|1834.2786413847|1759.1429348719|1750.7143720799|1717.2381911999|1615.7091013332|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|||1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1526.384918005|1479.9276866722|1445.8675144101|1445.8675144101|1426.5750160112|1408.2500177902|1375.1522214345|1375.1522214345|1375.1522214345|1375.1522214345|||1375.1522214345|1375.1522214345|1375.1522214345|1332.8358015939|1310.3175573265|1182.1306192517|1164.0895769463|1152.5439743848|1092.4377493165|1069.0419436849|1061.6577152055|-712.65364935206||-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1804.2366581485|-1812.9296201651|-1815.5884668501|-1835.5427409445|-1858.9919343828|-1871.6021493142|-1925.7801659047|-1977.2557398941|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2017.368048892|-2042.830924558|-2042.830924558|-2071.322129084|-2071.322129084|-2130.9690323155|-2138.6322581284|-2154.9247312537|-2168.5274791708|-2168.7438014455|-2168.7438014455|-2187.2708904949|-2240.0787672166|-2302.6430746851|2065.8941852119|2065.8941852119|2065.8941852119|2065.8941852119|2065.8941852119|2065.8941852119|2065.8941852119|-2290.9223530989|-2290.9223530989|-2290.9223530989|-2290.9223530989|-2290.9223530989|-2290.9223530989|-2290.9223530989|-2290.9223530989|-2290.9223530989|-2322.3581701099|2103.0801400551|2103.0801400551|2103.0801400551|2103.0801400551|2071.8668222834|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2055.3848672292|2025.9831858102|2005.8702064558|1963.1891182842|1939.2101314269|1930.6853474406|1930.6853474406|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1867.928689029|1867.928689029|1843.8096544766|1838.3440605296|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1818.2875480459|1785.9861644955|1761.8179605506|1740.3532895006|1712.4480994451|||1676.664554939|1674.57172771|1657.7463641223|||-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|||-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1809.1425841843|-1830.4917602048|-1849.0464002276|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1660.2864825213|1650.1516472459|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31463.344731523|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|29900.6075162|28678.452795777|28341.058661975|27801.731846639|27592.479829599|27256.088699554|27017.320777282|26261.467530314|26170.519478126|25457.79942014|25243.666022378|24657.406691531|-27524.051177598|-27524.051177598|-27524.051177598|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|||25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|||25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25170.044676193|25034.437871844|-27138.402091137|-27138.402091137||-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27295.187766836|-27295.187766836|-27703.473200481|-27703.473200481|-27703.473200481|-27703.473200481|-28323.608889483|-28323.608889483|-28900.39628187|-28900.39628187|-28900.39628187|-29167.106979855|-29174.885160315|-29174.885160315|-29314.316844794|-29552.018716438|-29713.794842314|-29713.794842314|-29713.794842314|-29713.794842314|-29713.794842314|-30005.178817672|-30005.178817672|-30116.865352969|-30319.850392187|-30728.722657986|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|-31351.14164445|29689.614332414|29689.614332414|29689.614332414|29689.614332414|29689.614332414|29689.614332414|29689.614332414|29689.614332414|29627.733743721|29627.733743721|29616.926381912|29220.47375768|28975.02933047|28975.02933047|28870.225457619|28870.225457619|28870.225457619|28870.225457619|28870.225457619|28860.806064022|28619.78451558|28302.017920469|28302.017920469|27954.87979554|27954.87979554|27954.87979554|27954.87979554|27954.87979554|27651.533106156|27180.036784618|27046.842183965|27046.842183965|27046.842183965|27046.842183965|27046.842183965|27046.842183965|27046.842183965|27046.842183965|27046.842183965|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|26876.341614647|26734.268460719|26723.661214786|26723.661214786|26723.661214786|26723.661214786|26723.661214786|26669.068016428|26656.688909171|26656.688909171|26343.543232412|25748.936924902|25222.628706502|25222.628706502|25222.628706502|||25222.628706502|25222.628706502|25147.920785002|||24179.35642778|23723.921883456|23723.921883456|23723.921883456|23723.921883456|23723.921883456|23723.921883456|23723.921883456|||23723.921883456|23723.921883456|23723.921883456|-25861.612391276|-25861.612391276|-25861.612391276|-25861.612391276|-25861.612391276|-25861.612391276|23639.171959869|23639.171959869|23639.171959869|23639.171959869|23530.191066521|23352.391505139|23352.391505139|23352.391505139|23352.391505139|23300.43500571|23023.469754168|23023.469754168|23023.469754168|23023.469754168|22780.521949075|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6068.6119387173|6040.7345507047|6040.7345507047|6040.7345507047|6040.7345507047|5954.4945825853|5954.4945825853|5954.4945825853|5946.9939806503|5881.9752820992|5881.9752820992|5881.9752820992|5827.0373853077|5827.0373853077|5671.0415392308|5555.2128213675|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|||5540.4508697439|5465.875678661|5465.875678661|5465.875678661|5342.9205909395|5342.9205909395|5315.9390011599|5315.9390011599|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5228.9386925891|5135.4318806545|5055.9798673939|5049.3624285554|5049.3624285554|||5049.3624285554|5049.3624285554|5049.3624285554|5049.3624285554|5011.7648659586|5011.7648659586|5011.7648659586|5011.7648659586|4989.5165177318|4923.4072419242|4853.7302688046|4750.2558542274||-5190.8126745506|-5190.8126745506|-5190.8126745506|-5190.8126745506|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|4924.3727602755|4924.3727602755|4924.3727602755|4924.3727602755|4924.3727602755|4893.8030669727|4873.058963303|4851.4308188926|4851.4308188926|4840.2564654363|4805.5692255642|4805.5692255642|4805.5692255642|4764.021361738|4681.1066194296|4681.1066194296|4633.5992893465|4633.5992893465|4633.5992893465|4633.5992893465|4633.5992893465|4633.5992893465|4607.5547659405|4589.5052954895|4587.8947727661|4556.1285212103|4556.1285212103|4556.1285212103|4556.1285212103|-4775.3928327147|-4775.3928327147|-4775.3928327147|-4775.3928327147|-4775.3928327147|-4793.9250612935|-4793.9250612935|-4793.9250612935|-4793.9250612935|-4797.1945125483|4547.7669241773|4547.7669241773|4547.7669241773|4547.7669241773|4547.7669241773|4547.7669241773|4452.7410268636|4441.9900298485|4408.8778109427|4371.3642343808|4339.6427897894|4339.6427897894|4339.6427897894|4339.6427897894|4308.603099766|4266.7256664066|4200.3062960074|4190.9514400082|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4164.9724239925|4089.4693599916|4051.6041481378|4051.6041481378|4034.9490534865|4027.7316747983|4027.7316747983|4027.7316747983|4027.7316747983|4027.7316747983|4027.7316747983|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|3943.3619219408|3940.624357712|3907.3603974577|3826.6782193975|3821.7535771083|3812.2817523426|3773.2019470473|3732.113274497|3696.6814161078|3673.7015734531|3664.8906371701|3652.5451524112|3637.6057249014|||3577.9762035819|3577.9762035819|3556.2513373132|||3512.0225868571|3512.0225868571|3512.0225868571|3512.0225868571|3512.0225868571|3504.5721460277|3504.5721460277|3504.5721460277|||3504.5721460277|3504.5721460277|3504.5721460277|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3413.8727638246|3413.8727638246|3413.8727638246|3413.8727638246|3413.8727638246
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-77.624543470374|-77.624543470374|-77.624543470374|-77.624543470374|-77.624543470374|-77.960601482382|-79.29511097801|-80.077898119691|-82.224309254015|-82.224309254015|-82.224309254015|-82.224309254015|-82.224309254015|-82.224309254015|-84.632564651|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|70.844625854271|69.859926769018|69.859926769018|69.859926769018|69.859926769018|||69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|68.003535533311|68.003535533311|68.003535533311|67.531706148123|-72.583372367871|-72.583372367871|||-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871||-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-73.853747329726|-74.732717621329|-74.732717621329|-74.732717621329|-75.369682855079|-75.683408544454|-75.683408544454|-75.683408544454|-75.683408544454|-75.683408544454|-77.692676753902|-78.147745791658|-78.147745791658|-78.280831539614|-78.997477908342|-78.997477908342|-78.997477908342|-78.997477908342|-78.997477908342|-79.986087158222|-81.16232143828|-82.774803123968|-85.38866589919|-86.664296364212|-86.664296364212|-86.664296364212|-86.664296364212|-86.664296364212|-86.664296364212|-87.3936632203|-88.376289160929|-89.352965333567|-89.352965333567|-89.352965333567|-89.352965333567|-90.175516952526|-91.272578015176|-91.272578015176|-91.272578015176|-91.272578015176|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-92.014747446417|-93.444164083665|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-97.545720934226|-99.067467026528|-99.32107607891|-99.32107607891|-99.32107607891|-99.695640850617|-101.04515489004|-101.31683893625|-101.4973274801|||-101.4973274801|-102.66370186252|-102.89855304738|||-105.15950177533|-105.22346386899|-105.22346386899|-105.22346386899|-106.82607359345|93.23739316258|93.23739316258|93.23739316258|||93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|92.868212132126|92.868212132126|92.868212132126|92.868212132126|92.868212132126|92.014679383867|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521
08667|10946|/equities/bazan|TA125||-94.737223846671|-95.974691637089|-97.68299342055|89.746562973742|89.746562973742|89.746562973742|89.746562973742|89.746562973742|88.862849783107|88.66983538116|87.813990256975|87.813990256975|87.725296735996|87.725296735996|87.407152646336|87.407152646336|87.407152646336|87.407152646336|86.948504203428|86.948504203428|86.948504203428|86.948504203428|85.80389398322|85.582968521403|85.582968521403|85.582968521403|85.582968521403|85.582968521403|83.94774203862|-89.999257138844|-89.999257138844|-89.999257138844|-89.999257138844|-89.999257138844|-91.488066200278|-92.964515372406|-93.688350329014|-94.859276702241|-95.082533229541|-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|||-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|-95.830215776161|-96.339123553916|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-97.60952099681|-97.60952099681|-97.60952099681|-97.702815063487|-97.702815063487|-97.702815063487|||-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487||-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-98.225738028291|-98.225738028291|-98.225738028291|-98.245265832216|-99.663290642257|-99.663290642257|-99.992545921003|-100.68887968503|-100.68887968503|-100.68887968503|-103.64320066729|-106.22022118346|-109.56877499625|-109.56877499625|-109.56877499625|-109.56877499625|-109.56877499625|-109.56877499625|-109.9257559475|-109.9257559475|-109.9257559475|-110.05639592108|-110.92932956414|102.87318018859|102.87318018859|102.87318018859|102.87318018859|102.87318018859|102.87318018859|102.87318018859|102.87318018859|101.77923248365|101.77923248365|100.90470386164|100.56078588318|100.44628919808|100.44628919808|100.44628919808|100.44628919808|100.44628919808|100.44628919808|99.553265014694|99.553265014694|99.553265014694|99.553265014694|96.864738905215|96.350427150752|96.350427150752|96.350427150752|96.350427150752|96.350427150752|96.350427150752|96.350427150752|96.019445203934|96.019445203934|96.019445203934|96.019445203934|94.20494055659|90.966602059542|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|||89.652095176306|89.652095176306|89.113437813218|||88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|||88.642621510302|87.025139589083|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-97.032276269359|-98.802530205429|-99.706969566879|-99.706969566879|-99.706969566879|-100.67441147758|89.715709750946|89.715709750946|89.715709750946|89.715709750946|89.361904639994|86.485450447704|85.600960338592|85.600960338592|85.600960338592|83.578844481573|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529
08668|10880|/equities/bezeq-ord|TA125||614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|603.81788809529|598.11986053451|598.11986053451|598.11986053451|595.12208353661|580.26900001789|579.5468265062|579.5468265062|579.5468265062|570.97425709891|554.34365358537|552.89213168996|552.89213168996|542.22420700981|542.22420700981|542.22420700981|542.22420700981|540.91960907087|540.91960907087|540.91960907087|540.91960907087|537.77545618257|537.77545618257|534.10052992725|527.43389433648|-567.91899141883|-567.91899141883|-567.91899141883|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|||538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|||-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109||-569.797280109|-569.797280109|-569.797280109|-571.21918994858|-581.85589462448|-581.85589462448|-581.85589462448|-582.81669396225|-582.81669396225|-582.81669396225|-582.81669396225|-582.81669396225|-585.6907595403|-596.48417184166|-597.26572818018|-609.64526980958|-610.23917647028|-614.94912497891|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|565.49322405799|565.49322405799|565.47747448324|565.47747448324|561.95522368433|561.95522368433|561.95522368433|561.95522368433|561.95522368433|561.95522368433|555.44468416639|547.52742549521|546.81812765229|546.81812765229|546.81812765229|546.81812765229|546.81812765229|546.81812765229|546.81812765229|546.81812765229|545.23124548714|543.51802748354|542.34346599631|542.34346599631|542.34346599631|542.34346599631|538.93721834877|526.79185303053|526.79185303053|526.79185303053|526.79185303053|524.36316732125|514.70910192812|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|508.04844214624|503.63712403185|499.10792305079|496.23102222115|495.39556668236|494.76174347085|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|485.09292928449|483.34771751554|473.39189512631|467.17208559009|467.17208559009|463.91898771891|459.17664217032|458.37960681956|454.71209575568|454.71209575568|454.71209575568|447.05788010397|445.39332451011|445.39332451011|445.39332451011|445.39332451011|||436.13805182365|436.13805182365|427.05338311623|||-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|||-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.6267354245|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-441.24051308656|-445.99196336874|-445.99196336874|-445.99196336874
08669|11802|/equities/big|TA125||63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63380.646157697|61956.273508552|59835.859453947|59302.621615497|57776.38471049|57776.38471049|56738.205233878|56619.116926531|56545.452995717|56545.452995717|54976.05888413|54326.176537922|53735.751708802|53674.630116612|53674.630116612|53674.630116612|53674.630116612|53674.630116612|53674.630116612|53658.433859737|53658.433859737|53658.433859737|53658.433859737|||53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53393.259844153|52690.288715725|52343.134216945|52343.134216945|51719.593574383|51162.453461337|51162.453461337|51162.453461337|51162.453461337|51162.453461337|||51162.453461337|51162.453461337|51162.453461337|51162.453461337|51162.453461337|50546.065327446|50546.065327446|50546.065327446|50546.065327446|49938.96147494|-54401.717639741|-54401.717639741||-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54723.575155267|-55080.083505853|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-56755.647277062|-56812.464096789|-56812.464096789|-56812.464096789|-56812.464096789|-56812.464096789|-56812.464096789|-57014.960107543|-57186.066786159|-57348.175559551|-57348.175559551|-57348.175559551|-57348.175559551|-57348.175559551|-57712.253777223|-57712.253777223|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|54023.344291439|53895.938101599|53651.04233511|53238.9359279|52460.484364334|52282.962645866|52282.962645866|52282.962645866|52282.962645866|52282.962645866|52282.962645866|52282.962645866|51959.402939851|51531.003266502|50843.892518335|50749.325020372|50383.138911525|49854.043235028|49834.099087829|49834.099087829|49834.099087829|49184.554542033|49084.505046703|47864.450051892|47418.642039373|47418.642039373|46746.268932637|46301.534887019|46301.534887019|46301.534887019|46185.59431891|46093.438132122|45633.264591247|45105.84954583|44565.388384255|44429.797872665|44429.797872665|44429.797872665|44429.797872665|44235.886525183|44131.540583536|43519.489537263|42431.655041403|42107.923659|42107.923659|42107.923659|42107.923659|42107.923659|41817.56007284|41817.56007284|41714.492555336|41714.492555336|41714.492555336|41323.774409442|41323.774409442|41323.774409442|41323.774409442|41323.774409442|41323.774409442|41323.774409442|40842.527121603|40085.030135114|39975.439948372|39975.439948372|||39975.439948372|39975.439948372|39975.439948372|||38432.711053746|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|||38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38037.385136334|38037.385136334|38037.385136334|38037.385136334|37743.761262594|37538.068069549|37379.734748633|37379.734748633|37379.734748633|37379.734748633|37379.734748633|37379.734748633|36846.927498482|36629.235107829|36629.235107829|36629.235107829|36629.235107829|36629.235107829|36629.235107829
08670|10881|/equities/blue-square-real|TA125||37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37017.25874525|37017.25874525|36983.097216358|36983.097216358|36626.774684842|35539.194094269|35107.437882521|33804.930980579|32403.812200643|31983.680222937|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-35369.863031105|-35369.863031105|-35788.757858718|-35788.757858718|-35788.757858718|-35788.757858718|-35807.590729621|||32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32364.00927506|31544.454750066|31059.949722296|30382.166358106|30106.851509007|29993.168343341|29632.409270379|28710.3571638|-31975.511334808|-31975.511334808|-31975.511334808|||-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808||-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-32287.790372009|-32841.839965443|-32841.839965443|-33312.66455814|-33312.66455814|-33312.66455814|-33312.66455814|-33312.66455814|-33312.66455814|-34109.627286823|-34276.083070151|-34276.083070151|-34935.092300168|-35716.213666853|32620.966477515|32620.966477515|32620.966477515|32620.966477515|32620.966477515|32620.966477515|32620.966477515|32620.966477515|32620.966477515|32416.629419461|32065.699354957|31646.404290439|31646.404290439|31646.404290439|31646.404290439|31572.115878266|30915.097226702|30915.097226702|30915.097226702|-34910.660879191|-34910.660879191|-34910.660879191|-34910.660879191|-34910.660879191|-34910.660879191|-35407.400976878|32132.556959014|32132.556959014|32132.556959014|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31874.887065043|31857.921133628|31857.921133628|31857.921133628|31857.921133628|31857.921133628|31857.921133628|31857.921133628|31857.921133628|31509.356815142|31372.107179188|31372.107179188|30940.891905483|30940.891905483|30940.891905483|30940.891905483|30455.991006092|30368.322229744|30368.322229744|29427.024699715|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29032.429417008|29019.279035677|29019.279035677|29019.279035677|28811.421150752|28546.023500835|28121.13722315|27924.596914612|27746.218794013|27650.243104459|27199.71456051|26880.238400566|26678.461801924|26678.461801924|||26678.461801924|26678.461801924|26678.461801924|||26678.461801924|26678.461801924|26678.461801924|26678.461801924|26678.461801924|26678.461801924|26678.461801924|26492.360249288|||26492.360249288|26326.511388098|26091.679320109|25675.754800121|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|24999.476580088|24999.476580088
08671|11970|/equities/bonus-biogroup|TA125||22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|21.699471038502|21.601125873713|21.601125873713|21.601125873713|20.91791657782|20.836574335633|20.707304287551|18.835893737605|-22.805687125167|-22.805687125167|-23.311874583519|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-24.255536920959|-24.322819267307|-24.904715274334|-24.904715274334|-25.981228549131|-25.981228549131|-25.981228549131|-26.418030852354|-27.047812270098|||22.692824777049|22.692824777049|21.886470936054|20.390523219896|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|18.195667087481|17.572963939161|17.569959678088|16.692542310892|16.692542310892|16.258379879195|15.953755845183|15.893062685986|||15.664514116733|15.399460108511|15.216067189897|14.91229785253|14.458392193894|14.458392193894|-17.401164636178|-17.401164636178|-17.401164636178|-17.401164636178|-17.401164636178|-17.401164636178||-17.401164636178|-17.401164636178|-17.401164636178|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.181433854605|-18.181433854605|-18.390481244751|-18.794980220472|-18.888865873191|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-20.243410621273|-20.653790299746|-21.048654892547|-21.354476582673|-21.354476582673|-21.354476582673|-21.354476582673|-21.354476582673|-21.354476582673|-21.354476582673|-21.354476582673|17.488274296515|17.488274296515|17.488274296515|17.488274296515|17.488274296515|17.488274296515|17.159193154168|15.276881028096|14.789448060768|14.789448060768|14.789448060768|14.789448060768|14.410496806852|13.964056172969|13.964056172969|13.964056172969|13.67672895392|13.490809906414|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|13.423914936633|12.215460807583|11.639400462863|10.410445032911|9.3332647493496|9.3332647493496|9.3332647493496|9.3332647493496|9.3332647493496|8.78140546779|-10.956111319426|-10.956111319426|-10.956111319426|-10.956111319426|-11.140123349167|-11.489025943519|-11.687806731067|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-12.278839779157|-12.409822464274|-12.649802367209|-12.722002789178|-12.813336633752|-12.833748616198|-12.833748616198|-12.915739252513|-12.915739252513|-12.978599180055|-13.12622114163|-13.279134760757|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.414781067994|-13.414781067994|||-13.444201123082|-13.582445289651|-13.60271713685|||-13.775241983721|-13.866935399715|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|||-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.992241264539|-13.992241264539|-14.152767594897|-14.152767594897|-14.186408343407|-14.273786666761|-14.331985026344|-14.37442777526|-14.471586575901|-14.588047345364|-14.588047345364|-14.588047345364|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437
08672|27521|/equities/brack-capital-properties|TA125|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-22509.741073302|-22619.712303669|-22741.902559632|-22877.669510702|-23028.521678558|-23196.135198398|-23382.372442664||-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-25294.597136467|-25294.597136467|-25294.597136467|22787.776319461|22445.862577179|22013.225403925|22013.225403925|-23105.30510675|24154.105436945|24062.339374383|23960.377082648|23847.085647386|23721.206274874|23581.340305415|23425.933672683|23253.259636315|22751.399595906|22693.221773228|22369.690859143|21652.069313862|21652.069313862|21652.069313862|21652.069313862|21652.069313862|-23434.91442733|-23434.91442733|-23444.628844075|-23444.628844075|-23444.628844075|-24039.774186975|-24039.774186975|-24039.774186975|-24039.774186975|-25479.125519166|-25479.125519166|-25479.125519166|-25479.125519166|-25479.125519166|-25479.125519166|-25479.125519166|-25479.125519166|-25666.806132407|-25875.340147119|-26100.602055767|-26100.602055767|-26100.602055767|-26100.602055767|-26100.602055767|-26100.602055767|-26750.668950852|21241.478943497|21003.896459809|-22993.44837799|-22993.44837799|-22993.44837799|-22993.44837799|-22993.44837799|-22993.44837799|-27314.942642211|-27333.269602457|-27353.632891618|-27376.258768465|-27401.398631628|-27429.33181292|-27460.368681022|-27494.854090024|-27533.171211138|-27557.346762899|-27557.346762899|-27557.346762899|-27557.346762899|-27609.274180999|-28773.637978888|-28776.264420986|-28779.182689985|-28782.425211094|-28786.028012327|-28790.031124808|-28794.479027564|-28799.421141738|-28804.912379709|-28811.013755232|-28817.793061369|-28825.325623743|-28833.695137492|-28842.994597213|-28853.327330237|-28864.808144708|-28877.564605231|-28891.738450257|-28907.487166952|-28924.985741058|-28944.428601175|-28966.031779084|-28990.035310093|-29016.705900103|-29046.339889003|-29079.266543337|-29115.851714819|-29156.501905355|-29201.668783727|-29251.854204141|-29307.615782379|-29369.573091533|-29438.414546147|-29514.905051275|-29599.894501417|-29694.327223796|-29799.252470885|-29915.836078761|||-30045.373420845|-30189.303800939|28609.226445488|||29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|||29429.485869881|29429.485869881|29429.485869881|28159.428744313|28112.698604792|28060.776227546|28003.084697274|27938.982996971|27867.758885523|27788.620983915|27700.689982127|27602.98886903|27494.432076701|27373.813418556|27239.792687285|27090.88076365|26972.31243299|26972.31243299|26972.31243299|26785.347147766|-26992.947613593|29707.835984897|29686.484427663|29662.760475181|29636.400527979|29607.111697755|29574.568553061|29538.409503401|29498.232781556|29453.591979507|29403.991088341|29348.878987046|29287.64331894
08673|10987|/equities/camtek|TA125||30891.854081542|30891.854081542|30891.854081542|30891.854081542|29855.948979491|29269.38775499|28357.762660482|28357.762660482|28298.657605533|28298.657605533|28114.064006148|27647.397756567|27647.397756567|27647.397756567|27647.397756567|27647.397756567|27647.397756567|27613.42627787|27613.42627787|27613.42627787|27116.584753189|26967.871947988|26404.964103014|26404.964103014|26404.964103014|26404.964103014|25840.515670016|25711.12852224|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24229.419626373|24086.577362637|23701.197069597|23411.885632885|-25410.884571124|-25410.884571124|||-25410.884571124|-25410.884571124|-25575.719037719|-25575.719037719|-25575.719037719|-25575.719037719|-25575.719037719|-25575.719037719|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|22282.307485127|21957.438251203|21957.438251203|21957.438251203|||21219.37583467|21186.143005765|21186.143005765|20506.270006406|20163.633340451|19341.232291428|19341.232291428|19341.232291428|19194.410595073|19194.410595073|19194.410595073|19194.410595073||-22279.193813488|-22279.193813488|-22279.193813488|-22279.193813488|-22279.193813488|-23554.659792765|-24228.221966376|-24228.221966376|-24249.135518196|-24660.706131329|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26504.047578162|-26597.719585956|-26597.719585956|-26597.719585956|-26916.073562908|-26916.073562908|-27789.526181009|-28405.02909001|-28693.921211123|-28905.458285337|-28905.458285337|-30372.175872596|-30552.417636218|-31350.367468065|-31350.367468065|-31350.367468065|-31350.367468065|-31350.367468065|-33247.630520073|-33982.922800081|-34817.991111211|-34817.991111211|-34887.495886111|-34887.495886111|-34887.495886111|-34887.495886111|-34887.495886111|-34887.495886111|-35535.824383839|-35535.824383839|-35535.824383839|-35535.824383839|-35535.824383839|-35535.824383839|-35535.824383839|-35535.824383839|-36821.471537599|35092.069221401|35092.069221401|35092.069221401|33763.965801557|33453.538026613|33453.538026613|32077.264474015|30249.648641998|30249.648641998|30249.648641998|30249.648641998|30171.276268886|29887.995393687|29887.995393687|28516.105992985|27779.867247113|27779.867247113|27779.867247113|27779.867247113|27779.867247113|27779.867247113|27779.867247113|27779.867247113|27772.074719015|27132.860798905|26924.845332117|26354.828146796|25217.031274218|-29303.535279683|-29303.535279683|-29303.535279683|-29303.535279683|-29303.535279683|-29303.535279683|-29303.535279683|-29303.535279683|-30315.697832323|-30315.697832323|-30315.697832323|-30315.697832323|-30315.697832323|-30315.697832323|-30315.697832323|-30315.697832323|-30751.330924804|-31173.70102756|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27312.080836402|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|29484.338855779|29484.338855779|29484.338855779|29484.338855779|29484.338855779|||29484.338855779|29484.338855779|29484.338855779|||29484.338855779|29020.376506421|28204.307229357|27561.4296699|27561.4296699|27561.4296699|27243.810744333|27080.53861087|||27080.53861087|27080.53861087|27080.53861087|27080.53861087|-31495.531000045|-31495.531000045|-31495.531000045|-31495.531000045|-31610.59000005|-31880.100000056|-32736.222222284|-32873.501197792|-32873.501197792|-32873.501197792|-32873.501197792|-32873.501197792|-33539.631108385|-33539.631108385|-34918.927294302|-34918.927294302|-36697.696993669|-37145.77443741|-37506.416041567|-38533.89717636|-38533.89717636|-38533.89717636|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257
08674|40402|/equities/carasso|TA125||3714.2664214735|3670.326431144|3670.326431144|3670.326431144|3670.326431144|3640.8071457155|3570.5079396839|3531.0530119554|3531.0530119554|3519.6700132838|3483.022236982|3478.74692998|3440.1381851605|3440.1381851605|3417.2646501783|3348.9501854054|3348.9501854054|3316.8890948948|3266.5989943276|3250.6655492529|3198.9617213921|3082.6796904357|3041.2424027369|3041.2424027369|3041.2424027369|3041.2424027369|2985.4915585965|2956.212842885|2923.1809365389|2872.2010405988|2858.2233784431|2834.137087159|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|||2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2765.6441623881|2745.2712915423|2737.5792128248|2729.9769031387|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|||2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777||-3007.1428441777|-3007.1428441777|-3078.9920490863|-3090.1578323181|-3158.6528346257|-3158.6528346257|-3158.6528346257|-3158.6528346257|-3158.6528346257|-3226.7253718063|-3270.6393020071|-3323.3069684607|-3323.3069684607|-3323.3069684607|-3323.3069684607|-3411.8410760674|-3483.7123067416|-3501.7889986689|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3143.8483772969|3142.442641441|3134.4918238233|3116.7923750905|3116.7923750905|3050.0470834339|3041.4412038155|2983.2124486838|2975.9942824018|2975.9942824018|2975.9942824018|2975.9942824018|2958.382536002|2941.3694844467|2923.5216493852|2900.3662338089|2900.3662338089|2817.1291486766|2770.1990540851|2744.6100600946|2713.9520051135|2713.9520051135|2713.9520051135|2713.9520051135|2713.9520051135|2713.9520051135|2713.9520051135|2693.3911167927|2649.5456853253|2642.0378831176|2642.0378831176|2610.8198701307|2559.4109668118|2532.9010742354|2513.8169742598|2513.8169742598|2513.8169742598|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2701.4273197604|-2725.9747997337|2454.3829632917|2454.3829632917|2378.7032925463|2336.5036583848|2327.8373982053|2243.7637757837|2191.8750318317|2191.8750318317|2136.617408675|2136.617408675|2136.617408675|2136.617408675|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2033.5674025547|2033.5674025547|1990.7415583941|1983.1572871046|1954.9525412273|1936.2250458082|1916.9722731202|1911.5213942999|1911.5213942999|1911.5213942999|||1911.5213942999|1911.5213942999|1903.2459936666|||1867.2177707407|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|||1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1839.4621599327|1830.6246221474|1815.6384690527|1799.4871878364|1756.0968753737|-1922.0415740994|-1922.0415740994|-1922.0415740994
08675|10886|/equities/cellcom-israel|TA125||2784.1694681251|2683.1882979168|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2567.0131931238|2490.4035479154|2478.8372754615|2466.096972735|2465.9966363722|2440.3295959692|2406.2551066324|2351.2278962582|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|||2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2329.2679508298|2326.1310564776|2316.5345071973|2292.800727324|2292.800727324|2292.800727324|2292.800727324|2230.6674748045|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|||-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965||-2428.8513615965|-2428.8513615965|-2456.3782241932|-2456.3782241932|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2494.448587586|-2609.2762084289|-2664.5846760321|2388.3790452234|2388.3790452234|2388.3790452234|2353.6433835816|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2306.9152098884|2300.7796340273|2300.7796340273|2300.7796340273|2300.7796340273|2300.7796340273|2300.7796340273|2300.7796340273|2244.4706913955|2244.4706913955|2244.4706913955|2239.1705373795|2239.1705373795|2239.1705373795|2239.1705373795|2239.1705373795|2239.1705373795|2239.1705373795|2239.1705373795|2239.1705373795|2233.1955196185|2233.1955196185|2233.1955196185|2233.1955196185|2233.1955196185|2210.7727995761|2200.7997525631|2200.7997525631|2159.0257236805|2159.0257236805|2159.0257236805|2119.8619152006|2105.0132391117|2072.9591545686|2053.9546161873|1945.2273513193|1924.6677530363|1924.6677530363|1924.6677530363|1924.6677530363|1924.6677530363|1924.6677530363|1924.6677530363|1924.6677530363|1924.6677530363|1924.6677530363|1893.2419478181|1844.7132753534|1839.8929325351|1839.8929325351|1827.1588139279|1820.6209043643|1801.6898937381|1766.2109930424|1733.5677700471|1729.866625579|1729.866625579|1729.866625579|1708.96291731|1687.7921303444|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1683.258937619|1683.0295526161|1683.0295526161|1605.8661695734|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1560.966281826|1560.966281826|1550.1065207728|1550.1065207728|||1549.5450873739|1549.5450873739|1537.0278004792|||1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|||1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1511.197556088|1503.6083956534|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1467.2434247014|1434.9741269645|1434.9741269645|1434.9741269645|1434.9741269645|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1405.2479638177|1397.8866264641|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303
08676|10888|/equities/clal-insurance|TA125||15740.50243772|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15586.669375244|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|14737.882298774|14214.175677499|14214.175677499|14165.216885802|14165.216885802|13933.574317557|13567.860352841|13389.289280935|13319.765867706|12961.406519673|12843.229466303|12416.921629226|11960.468476917|11929.964974353|11526.072193725|11352.302437472|10970.891597192|10903.565047092|10903.565047092|10903.565047092|10903.565047092|10903.565047092|10903.565047092|10876.183385658|10526.314872953|10514.238747726|10259.15416414|||9974.615737933|9345.6841532589|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9260.6926875497|9260.6926875497|9260.6926875497|9260.6926875497|9220.769652833|9208.6329475922|9104.4951270126|9104.4951270126|9104.4951270126|9075.8834744585|||9070.0413264919|9070.0413264919|9055.2125849911|8958.6806499901|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798||-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10354.291887553|-10642.046541725|-10768.77393525|9798.871684876|9798.871684876|9793.7463165289|9482.4959072543|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9381.5227301916|9230.8585891018|9103.1762101131|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8940.6172066709|8829.2413407455|8690.8237119394|8667.0263465993|8630.307051777|8618.6967971973|8618.6967971973|8618.6967971973|8618.6967971973|8618.6967971973|8265.2186635526|8089.1318483917|7947.5909426575|7881.5424117996|7881.5424117996|7881.5424117996|7881.5424117996|7881.5424117996|7881.5424117996|7881.5424117996|7881.5424117996|7881.5424117996|7881.5424117996|7867.8249019996|7858.4017860076|7858.4017860076|7858.4017860076|7731.3908733418|7675.5454148242|7490.772683138|7364.6918701534|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7075.4556379557|6980.0062643952|6935.1855478672|6935.1855478672|6935.1855478672|6902.4839420746|6843.2599356385|6769.0110395983|6672.2900439981|6590.5444933313|6572.6605481458|6461.2894979398|6277.9327754887|6117.5919727652|6106.6577475169|6083.0641639077|||6066.0915603799|6066.0915603799|6020.6572893109|||5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|||5892.3032381286|5892.3032381286|5892.3032381286|5660.8924868095|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488
08677|10991|/equities/compugen|TA125||-551.22958171583|-553.29397358074|-554.10997946146|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-566.36694336938|-577.65214709228|-588.67460991481|-594.95632059313|-594.95632059313|552.04847379849|552.04847379849|552.04847379849|552.04847379849|545.23164840457|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|535.54313656666|535.54313656666|535.54313656666|535.54313656666|535.54313656666|482.80903791695|||-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-527.46131004691|-534.26811583175|458.61117658727|458.61117658727|458.61117658727|||458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|-552.51836878931|-552.51836878931|-552.51836878931||-552.51836878931|-552.51836878931|-561.72822395563|-561.72822395563|-585.7813599507|-614.57929493762|-616.84367663968|-640.28741441952|-648.25825655446|-658.84225768201|-658.84225768201|-669.11916096069|-682.3316954195|-682.3316954195|-684.56706656441|-684.56706656441|-684.56706656441|-702.26342899518|-705.17495056782|-705.17495056782|-705.17495056782|-705.17495056782|-705.17495056782|-717.1721862863|-744.91354031811|-763.2426595483|-763.2426595483|-786.2251813449|-835.79680937296|-835.79680937296|-835.79680937296|-850.60203211579|-875.49115289884|-904.44570238543|-911.95525341421|-911.95525341421|-911.95525341421|-911.95525341421|-911.95525341421|-911.95525341421|-911.95525341421|-911.95525341421|802.8453661553|802.8453661553|791.49485128366|767.54426699704|741.05002569406|741.05002569406|741.05002569406|741.05002569406|741.05002569406|741.05002569406|741.05002569406|741.05002569406|741.05002569406|731.37297539953|731.37297539953|731.37297539953|731.37297539953|707.08108377726|644.23526868417|644.23526868417|644.23526868417|561.36144627017|544.35716320058|542.08495109786|542.08495109786|542.08495109786|542.08495109786|533.29995651498|531.67950092848|531.67950092848|531.67950092848|531.67950092848|527.71055048368|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|526.00274452173|524.52868058901|524.52868058901|517.47634228315|-586.68172824498|-586.68172824498|-586.68172824498|-586.68172824498|-586.68172824498|-586.68172824498|-586.68172824498|-586.68172824498|-595.92414249443|-603.74347945344|-611.68165536602|-621.72960011915|-625.30509564562|-630.10695070303|-630.10695070303|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-685.98175114248|-693.38171342498|-693.38171342498|-693.38171342498|-707.76858471374|-708.636403734|-708.636403734|-708.636403734|||-708.636403734|-708.636403734|-716.95231600371|||-716.95231600371|-724.45305173221|-724.45305173221|-724.45305173221|-724.45305173221|-727.16867140294|-727.16867140294|-727.16867140294|||-727.16867140294|-727.16867140294|-727.16867140294|-727.16867140294|-740.33186253973|-747.97983709384|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|676.20587831952|659.7176520716|645.65531974059|645.65531974059|645.65531974059|642.94594885889|642.94594885889|642.94594885889|607.98638665438|607.98638665438|607.98638665438|607.98638665438
08678|10993|/equities/danel|TA125||46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|45613.347524294|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|44437.010572439|44071.678413821|43473.531570912|42779.479523236|41898.866136929|41430.40681881|40908.785354233|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39013.045084114|38490.605649016|37765.117387796|37591.797097551|37548.185912521|37548.185912521|||37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37168.539902801|36099.622637587|36099.622637587|36099.622637587|36083.873007159|36083.873007159|36083.873007159|36083.873007159|36083.873007159|||36083.873007159|36083.873007159|36083.873007159|36083.873007159|36083.873007159|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494||-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-41019.947638822|-41863.830709802|-42483.86507383|-42483.86507383|-43462.627859811|-44243.47539979|40750.433757809|40750.433757809|40750.433757809|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40576.915751106|40306.573056785|39692.303396428|39682.535057318|39682.535057318|39465.038952576|-42580.342517667|-42580.342517667|-42580.342517667|-42580.342517667|-42580.342517667|-42580.342517667|-42580.342517667|-42580.342517667|-42767.602797408|39743.849853704|39743.849853704|39743.849853704|39743.849853704|39743.849853704|39743.849853704|39743.849853704|39705.388726338|39618.667468889|39618.667468889|39618.667468889|39618.667468889|39439.630520988|39196.811689987|38581.742827144|38581.742827144|37803.603141271|37623.645853421|37623.645853421|37266.267738886|37266.267738886|37266.267738886|37266.267738886|37266.267738886|37266.267738886|37011.408598762|36721.843071005|36721.843071005|36721.843071005|36349.82563445|35963.139593833|35940.155104259|35686.839004732|35475.93222748|34989.9246972|34717.138552445|34179.598391605|33983.442657339|33757.136704169|33757.136704169|33757.136704169|32456.818560187|32077.576177986|31730.340960476|31730.340960476|||31714.672099419|31714.672099419|31714.672099419|||31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|||31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31048.308656527|31048.308656527|31048.308656527|30118.961304354|30118.961304354|29975.512560393|29570.013955993|29381.682173325|29085.757970361|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393
08679|10998|/equities/danya-cebus|TA125||11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11703.373802342|11638.054076965|11638.054076965|11402.837863295|11135.930959217|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10655.48364632|10655.48364632|10655.48364632|9866.0929403554|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|||-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|9986.7201876169|9986.7201876169|9986.7201876169|9986.7201876169|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|||9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9590.3300094042|9519.6250714894|9519.6250714894|9519.6250714894|9519.6250714894|9425.1389683215|9388.791030382||-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10933.472510088|-10994.358344543|-11260.509271714|-11534.39416261|-11534.39416261|-11559.148371207|-11559.148371207|-11559.148371207|-11858.49819023|-12229.442433589|-12313.879547641|-12313.879547641|-12364.31060849|-12598.678453878|-12730.753837642|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11745.993010365|11641.658037488|11641.658037488|11539.064486098|11264.520597954|11264.520597954|11264.520597954|11264.520597954|11264.520597954|11264.520597954|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11125.813910269|11008.682122521|10885.757913912|10756.95323768|10687.226219359|10687.226219359|10607.473577065|10526.081752295|10353.424169216|10007.693521351|9689.6594681682|9500.7327424091|9407.2586026767|9275.5095585297|9206.7328428108|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9096.1069704607|9081.3966338453|8966.1933751176|8966.1933751176|8838.7148612418|8662.5690826362|8662.5690826362|8662.5690826362|8593.2434251513|8384.5482501681|8192.164722409|8121.1830248989|7891.7589165543|||7860.3196500671|7860.3196500671|7845.0218334079|||7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|||7673.8024706326|7655.811692139|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8569.5692228507|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7756.28960271|7699.6538305061|7699.6538305061|7679.4487005623|7668.4285264142|7668.4285264142|7668.4285264142|7668.4285264142|7668.4285264142|7592.5872515714|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659
08680|10893|/equities/delek-automotive|TA125||-2884.1711657151|-2884.1711657151|-2925.2457396834|-2961.9952663149|-2983.1614070166|-2984.9571189073|-3069.0337707919|-3069.0337707919|-3069.0337707919|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2726.6384141801|2711.6537935335|2654.3375483705|2606.3920350253|2606.3920350253|2605.1022611392|2571.3914012658|-2832.0742095119|-2832.0742095119|-2832.0742095119|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|||2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2558.3525223816|2558.3525223816|2558.3525223816|2547.9472470907|2455.4413856563|2389.5216497979|-2688.6529746051|-2688.6529746051|-2688.6529746051|||-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051||-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2852.0588606723|-2866.3072353979|-2866.3072353979|-2867.4524837754|-2929.8134208168|-2929.8134208168|-2929.8134208168|-2934.9733590331|-2934.9733590331|-2955.3592878145|-3032.2880975717|-3091.820108413|-3169.2445649034|-3173.0202626689|-3173.0202626689|-3173.0202626689|-3173.0202626689|-3173.0202626689|-3290.466958521|-3338.5743983567|-3340.9715537296|-3431.8572819218|-3439.6713994761|3128.168785791|3128.168785791|3128.168785791|3128.168785791|3128.168785791|3128.168785791|3128.168785791|3128.168785791|3123.7430953234|3071.6589948037|3040.5655497819|3007.9762228044|3007.9762228044|3007.9762228044|3007.9762228044|3003.1402475604|3002.7533920499|3002.7533920499|2905.1148800554|2886.2234294313|2886.2234294313|2886.2234294313|2885.8975143644|2885.8975143644|2885.8975143644|2885.8975143644|2885.8975143644|2885.8975143644|2856.330571516|2853.3673016844|2785.741446316|2716.4349403511|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2677.3953950819|2566.7726612021|2564.4948389842|2564.4948389842|2564.4948389842|2564.4948389842|2564.4948389842|2564.4948389842|2564.4948389842|2548.5498210935|2540.6664678817|2508.9071865352|2506.3136989509|2506.3136989509|2506.3136989509|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2462.995769214|2462.995769214|2440.82863246|2353.2540360666|2324.8630074897|2324.8630074897|2246.0700083219|2188.9666759132|2152.3518621258|2114.4465134731|2080.8850149701|2068.7037221853|2068.7037221853|||-2185.8031785003|-2185.8031785003|-2185.8031785003|||-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|||-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2191.9316577508|-2191.9316577508|-2191.9316577508|-2197.368508612|-2219.5205651244|-2278.300627916|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2076.9002019515|2032.944668835|2032.727986216|2032.727986216|2019.2533180178|2006.559242242|1975.5102691578|1926.2891879531|1907.432431059|-2104.2482193266|-2104.2482193266|-2104.2482193266|-2104.2482193266
08681|10890|/equities/delek-drill-par|TA125||-1648.6715107294|-1666.8016785882|-1684.001865098|-1686.7430433308|-1686.7430433308|-1709.8256037009|-1731.0840041121|-1736.1441153973|-1736.1441153973|-1736.1441153973|-1736.1441153973|-1745.3267948858|-1766.1408832065|-1782.5319545759|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1546.9182395372|1507.6869328191|1500.1521475768|1473.3357195297|1461.3174661442|1437.3018840789|1437.3018840789|1437.3018840789|1437.3018840789|1427.2798711988|1394.4220791097|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1378.4272335396|1378.4272335396|1378.4272335396|||1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1367.1969261551|1346.1632512835|1324.2369458705|1291.4653652723|1291.4653652723|1289.239294747|1285.6547719411|1255.5053021567|1253.0660843651|1253.0660843651|1253.0660843651|||1253.0660843651|1253.0660843651|1243.6845381834|1224.8944915845|1224.8944915845|1211.4383239828|1198.7648044253|1187.104509033|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556||-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1363.7039459506|-1403.5043843896|-1416.0604270995|-1424.3064732503|-1424.3064732503|-1424.3064732503|-1424.3064732503|-1428.0071925003|-1447.0647359401|-1447.0647359401|-1447.0647359401|-1491.6274843779|1351.9051449811|1351.9051449811|1351.9051449811|1351.9051449811|1323.3946055345|1289.8828950384|1278.4417561317|1278.4417561317|1278.4417561317|1278.4417561317|1278.4417561317|1278.4417561317|1278.4417561317|1235.3241734797|1232.5187155295|1232.5187155295|1232.5187155295|1232.5187155295|1232.5187155295|1232.5187155295|1232.5187155295|1204.743017255|1190.5477969499|1175.0238095253|1175.0238095253|1175.0238095253|1175.0238095253|1175.0238095253|1175.0238095253|1175.0238095253|1175.0238095253|1164.1375661393|1163.8750734881|1163.4321894915|1163.4321894915|1151.1940611006|1151.1940611006|1149.6600678895|1116.8327405892|1116.8327405892|1116.8327405892|1096.3697117658|1089.1330130731|1083.5366811923|-1151.2967336183|-1151.2967336183|-1151.2967336183|-1157.9408151314|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1074.7624462816|1052.1672700327|1052.1672700327|1052.1672700327|1052.1672700327|1052.1672700327|1042.2414111475|1023.9904568305|1011.6301936179|1011.6301936179|||980.34591804684|980.34591804684|967.16213116316|||943.51347907018|939.85916417723|939.85916417723|939.85916417723|939.85916417723|939.85916417723|939.85916417723|939.85916417723|||939.85916417723|939.85916417723|937.26018241914|895.70575824349|-961.84817650088|-961.84817650088|-961.84817650088|-961.84817650088|-961.84817650088|-961.84817650088|-965.55903956369|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|897.81899209172|895.92113012904|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389
08682|10891|/equities/delek-group|TA125||67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|66217.971167628|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65778.373889605|63277.637655117|61826.819616797|60363.132907552|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59880.011639136|59880.011639136|59880.011639136|||59880.011639136|59880.011639136|59046.124043484|58595.137826093|58262.687459367|58262.687459367|58262.687459367|58262.687459367|58262.687459367|58262.687459367|57586.219085638|57586.219085638|56330.798984042|56123.109982269|-60300.541698811|-60300.541698811|-60300.541698811|-60300.541698811|-60300.541698811|-60764.337584913|||-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913||-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-61138.152872126|54602.589046758|54602.589046758|53661.857402961|53661.857402961|53661.857402961|52065.256053038|-57893.578802417|-57893.578802417|-57893.578802417|-57893.578802417|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-60582.914556478|-60582.914556478|-61164.349507197|-61940.943896886|57056.91687904|57056.91687904|57056.91687904|57056.91687904|57056.91687904|57056.91687904|56629.352087822|56523.724542025|55899.693935583|54951.326595092|54323.140661214|53794.045179126|53742.887762862|53742.887762862|53742.887762862|53220.98640318|52331.096003533|-56285.339878779|-56285.339878779|-56285.339878779|-56285.339878779|-56285.339878779|-56285.339878779|-56285.339878779|-56302.59986531|-56328.444294789|51969.757828641|51969.757828641|51969.757828641|51969.757828641|51969.757828641|51969.757828641|51804.175365156|51719.083739062|51070.093043403|50955.103381559|50588.448201732|49538.275779702|48731.969519481|48731.969519481|48731.969519481|48499.966132757|47423.295703063|45790.884114515|-48669.054290606|-48669.054290606|-48669.054290606|-48669.054290606|-48669.054290606|-48669.054290606|-48669.054290606|-48669.054290606|-48669.054290606|-48669.054290606|-48882.282545118|-49019.202827908|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46540.061788413|46334.513098237|46092.236775819|45855.263084243|44870.847871381|44477.466507878|44477.466507878|44043.851360688|44043.851360688|44043.851360688|44043.851360688|44043.851360688|44043.851360688|44043.851360688|43081.501511875|42908.890568751|42486.545076389|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|||41375.522143757|41268.913493063|40752.681658959|||40194.858242742|40194.858242742|40194.858242742|39833.23490088|39833.23490088|39833.23490088|39495.782504009|39495.782504009|||39495.782504009|39495.782504009|39033.091671121|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42624.232518673|-42914.577074642|-42914.577074642|-42914.577074642|-42914.577074642|-43592.307860713|-43832.564289682|40845.555386804|40845.555386804|40845.555386804|40845.555386804|40845.555386804|40845.555386804|40671.172652004|40035.19183556|39605.768706178|38400.928609531|38400.928609531|38400.928609531|38400.928609531|38400.928609531|38400.928609531
08683|10994|/equities/delta-gal|TA125||16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16836.496169807|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16406.024697971|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18111.127852338|-18419.586502598|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|||-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|||-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481||-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18812.399138678|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19998.722345072|-20200.802605636|-20359.225117373|-20906.361241526|-21189.28736055|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19213.339037446|18677.702515365|18677.702515365|18566.891683739|18380.435204155|18183.932350808|18183.932350808|18103.50116709|18103.50116709|18103.50116709|17952.470576654|17952.470576654|17869.967307393|17519.963674882|17335.515194313|17301.127993681|16684.586659645|16571.762955162|16328.06995018|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17636.261722443|-17641.283362255|-17641.283362255|||-17641.283362255|-17641.283362255|-17641.283362255|||-17641.283362255|-17641.283362255|-17641.283362255|-17641.283362255|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|||-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17834.023758176|-18191.137509084|16310.126873684|16310.126873684|16310.126873684
08684|1171353|/equities/delta-israel-brands|TA125||8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8560.1895586308|8560.1895586308|8560.1895586308|8332.0995095898|8214.1537155429|8214.1537155429|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|||7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7963.638730373|7963.638730373|7963.638730373|7863.9874781922|7862.5971979913|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|||7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7720.3475709504|7552.7195232782|7415.2994703091|7274.2771892324|7224.4746547026|6957.9162830029||6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6890.2953914519|6890.2953914519|6890.2953914519|6890.2953914519|6890.2953914519|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6858.4307344935|6692.4230383261|6634.1086892915|6634.1086892915|6624.8429881017|6571.4543062984|6571.4543062984|6481.1158958871|6419.8509954301|6419.056661589|6260.5629573211|6044.2366192457|6041.0528535777|6041.0528535777|6041.0528535777|6041.0528535777|6041.0528535777|6041.0528535777|6041.0528535777|6041.0528535777|6041.0528535777|6041.0528535777|5857.5409174364|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6829.8597508971|-6837.9132727125|-6837.9132727125|-6930.4591919028|-7008.176879892|6308.8789255336|6308.8789255336|6308.8789255336|6308.8789255336|6308.8789255336|6308.8789255336|6308.8789255336|6127.0876950373|-6895.4072222978|-6895.4072222978|-6895.4072222978|-6895.4072222978|-6895.4072222978|-6895.4072222978|-6895.4072222978|-6920.9524692198|-6944.7314434813|-6944.7314434813|-7010.0349372014|-7121.6542434585|-7121.6542434585|-7179.6002034119|-7179.6002034119|-7179.6002034119|-7179.6002034119|6579.390103015|6579.390103015|6579.390103015|6579.390103015|6498.4939543395|6498.4939543395|6358.1599492661|6276.7530237853|6276.7530237853|6213.558915317|6182.2517473049|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|||-6617.8522001804|-6617.8522001804|-6617.8522001804|||-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6678.8913335338|-6722.379259482|-6736.9904975002|||-6736.9904975002|-6736.9904975002|-6736.9904975002|-6736.9904975002|-6736.9904975002|-6773.2166635804|-6773.2166635804|-6814.0740706449|-6824.5920036282|-6824.5920036282|-6824.5920036282|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6932.415388755|-6943.021690564|-6943.021690564|-6943.021690564|-6943.021690564|-6943.021690564|-6943.021690564|6349.6981215955|6298.6458291303|6298.6458291303
08685|10996|/equities/dimri|TA125||-40230.927033308|-40809.918925898|-40832.132139887|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|35982.900814819|34633.778683132|33817.815429782|33817.815429782|33817.815429782|33817.815429782|33817.815429782|33480.350477536|32657.222811772|32657.222811772|31861.358679747|30865.954088608|30592.72676512|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|||29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29308.842566199|29174.232614527|29174.232614527|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|||-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872||-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32324.247515414|-32873.052794904|-33440.058661005|-34085.065178894|-34242.34378041|-34242.34378041|-34242.34378041|-34242.34378041|-34242.34378041|-34536.02027491|-34536.02027491|-34536.02027491|-34546.133638789|-34644.592931988|-34863.436591098|-35103.818434553|-35487.800536486|-35487.800536486|-35560.889484984|-35891.543872204|-36146.71541356|-36165.2393484|-36567.488164889|-36863.32018321|-37579.244648012|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34834.032980074|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|34519.232722062|33786.925246735|32919.376867915|32919.376867915|32919.376867915|32919.376867915|32919.376867915|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32732.921415117|32732.921415117|32372.690461241|32156.322734713|31841.530612274|31841.530612274|31841.530612274|31841.530612274|31633.922902526|31041.581002807|-33485.268247513|-33485.268247513|-33485.268247513|-33485.268247513|-33540.70937536|-33540.70937536|||-33540.70937536|-33540.70937536|-33540.70937536|||-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|||-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33632.75404668|-33632.75404668|-33632.75404668|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31175.772938543|30837.075062976|30837.075062976|30837.075062976|30837.075062976|30837.075062976|30837.075062976|30681.750069973|29954.72229997|29327.469222189|28782.635052565|28782.635052565|28782.635052565|28782.635052565|28782.635052565
08686|1171352|/equities/diplomat-holdings|TA125||4852.7897763794|4803.839199423|4803.839199423|4803.839199423|4796.3237302591|4796.3237302591|4796.3237302591|4796.3237302591|4678.0263669545|4634.9737410606|4613.0819345118|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4430.4141265287|4374.2934739207|4246.3816376897|4074.1462640997|3933.8847378885|3933.2052643206|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4368.3948965609|-4368.3948965609|-4368.3948965609|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|||-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|||-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444||-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4643.407686716|-4679.5640963511|-4720.7934403901|-4789.6593782113|-4798.8993091236|-4937.0547879151|-5039.0608754613|-5094.4009727347|-5164.667747483|-5178.2974972034|-5270.9972191149|-5273.1080212387|-5367.7866902653|-5458.2074336281|-5502.3971484756|-5509.9122061814|-5509.9122061814|-5509.9122061814|-5509.9122061814|-5623.5691179794|-5669.8545755326|-5783.0952655221|5222.6695514344|5222.6695514344|5222.6695514344|5222.6695514344|5222.6695514344|5222.6695514344|5222.6695514344|5222.6695514344|5222.6695514344|5222.6695514344|5198.8920294635|5198.8920294635|5198.8920294635|5198.8920294635|5198.8920294635|5198.8920294635|5198.8920294635|5198.8920294635|5124.0466994039|5075.6074437821|5011.7860486468|4947.7622762742|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4855.5842619138|4780.426957682|4687.7122934346|4687.7122934346|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4621.623312175|4574.1954471296|4574.1954471296|4497.383830144|4493.4264779378|4487.4183088198|4461.5758986886|4325.362109654|4202.90234406|4095.7803822889|4019.846150974|4019.846150974|4012.4957233044|3976.495248116|3830.60583124|3817.5620347111|3607.5133719013|3445.5704132236|3409.1116212637|3409.1116212637|3367.9018014042|3351.0575571157|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3276.2620187936|3258.7256773575|3258.7256773575|3258.7256773575|3222.5840859528|||3196.0378732809|3189.5420814232|3156.7134238036|||3114.6260264484|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|||3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3081.8209416708|3081.8209416708|3081.8209416708|3061.2978839671|3061.2978839671|3061.2978839671|3061.2978839671|3053.3615851445|3053.3615851445|3047.0128723828|3031.5899659047|3031.5899659047|2987.5102624839|2987.5102624839|2987.5102624839|2987.5102624839|2987.5102624839|2987.5102624839|2959.5677614929
08687|10995|/equities/direct-insurance|TA125||-57330.794031391|-57330.794031391|-57330.794031391|-57330.794031391|-59024.215590434|53485.575404243|53485.575404243|53485.575404243|53485.575404243|53485.575404243|53485.575404243|53485.575404243|52949.528226937|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|51143.702064567|50076.335627297|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-55135.175739839|-57074.639710932|-57507.933012147|-58274.925569052|-58750.472854502|-58884.904758645|-58884.904758645|-58895.449731827|||-61874.388590919|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55345.772694757|55183.546536737|55183.546536737|53266.718374153|52555.798193503|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|||-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525||-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-59735.82078725|-60636.110412115|-60636.110412115|-60636.110412115|-60636.110412115|-60636.110412115|-61066.789346794|-61500.048576289|-61500.048576289|-62293.387306988|-63936.541452209|-65638.235214505|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60151.578088187|59741.197875763|59476.886528626|58766.314549994|58766.314549994|58766.314549994|58766.314549994|58766.314549994|58597.511455236|58597.511455236|58597.511455236|58597.511455236|58597.511455236|58597.511455236|58597.511455236|58597.511455236|58597.511455236|58597.511455236|57017.234950263|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56602.077670569|56472.86407841|55356.515642677|55147.98227491|55147.98227491|54981.091416567|54412.879351741|53894.793169809|53894.793169809|53894.793169809|53894.793169809|53894.793169809|53894.793169809|53894.793169809|53894.793169809|53894.793169809|53854.770188676|53839.189098529|53498.54344281|52382.028941741|52382.028941741|50717.809935268|-56205.873003395|-56205.873003395|-56205.873003395|-56205.873003395|-56205.873003395|-56205.873003395|-56205.873003395|-56205.873003395|-56205.873003395|-56290.414448217|-56740.141294095|-56740.141294095|-56850.156993439|51922.506488783|51922.506488783|51922.506488783|51922.506488783|51922.506488783|51780.007209758|50637.734186453|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|||-54883.254773871|-54883.254773871|-54883.254773871|||-54883.254773871|-54883.254773871|-55320.838637635|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|||-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55857.243082669|-56868.047869632|-57310.608744036|-57911.231937817|-58437.479930908|-58849.44593627|-58849.44593627|-58849.44593627|-58849.44593627|-58849.44593627|-59302.717706967|-60556.379885144|-60556.379885144|-60669.604796475|-60669.604796475|-60874.005329416|-64922.228143796|54908.635395782|54445.414068867|54445.414068867|54173.793409852|53667.646185003|53667.646185003
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3188.9421621419|3188.7279316076|3188.7279316076|3188.7279316076|3160.8643684529|3099.1270760587|3086.2778821107|3086.2778821107|3086.2778821107|3063.0309801231|3049.4233112478|3028.8036791643|2976.6712088448|2976.6712088448|2871.2457876053|2798.6619862281|-3011.0686059971|-3011.0686059971|-3011.0686059971|-3012.0762288857|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|||2829.0835102849|2819.3150114276|2786.9055682529|2786.2587482479|2786.2587482479|2786.2587482479|2786.2587482479|2786.2587482479|2758.9541647199|2748.4247474695|2748.4247474695|2748.4247474695|2748.4247474695|2748.4247474695|2748.4247474695|2693.7497194105|2644.9996882339|2599.1663202599|2560.8514669555|-2728.2286535762|||-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762||-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2783.6429484179|-2789.0518951653|-2789.0518951653|-2789.0518951653|-2789.0518951653|-2792.779883517|-2796.6788489509|-2796.6788489509|-2796.6788489509|-2796.6788489509|-2796.6788489509|-2871.9209432787|-2895.8010480875|-2937.1122756527|-2972.4025285031|-2976.6883067939|-2976.6883067939|-2991.5981186599|-3042.5534651776|2795.329483136|2784.6438701511|2732.4271195488|2732.4271195488|2732.4271195488|2700.3079106098|2673.5630637785|2673.5630637785|2673.5630637785|2673.5630637785|2673.5630637785|2673.5630637785|2673.5630637785|2657.7922930872|2621.1025478747|2589.5028309719|2584.6142566354|2571.8422597705|2571.8422597705|2571.8422597705|2571.8422597705|2555.4804660774|2555.4804660774|2555.4804660774|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2551.9251324976|2550.2501472195|2497.777941355|2482.8643792833|2462.6270880926|2434.6914225348|2434.6914225348|2434.6914225348|2434.6914225348|2434.6914225348|2402.4349139276|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2376.247515209|2357.4416835656|2308.9907595173|2299.4929914187|2299.4929914187|2299.4929914187|2299.4929914187|2299.4929914187|2299.4929914187|2299.4929914187|2298.6518412577|2298.6518412577|2258.7242680641|2205.9714089601|2202.8009725104|2202.8009725104|2202.8009725104|2187.2233027893|2181.862102209|2181.862102209|2178.5396323568|2178.5396323568|2170.044035952|2137.5489288356|2120.1099209284|2102.6221343649|2078.0207604457|2078.0207604457|2078.0207604457|2055.5786227174|2032.9762474638|2024.0631724795|2024.0631724795|||2024.0631724795|2024.0631724795|1992.0701916439|||1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|||1946.8263368838|1946.8263368838|1946.8263368838|1917.7514854265|-2032.5392692783|-2032.5392692783|-2032.5392692783|-2032.5392692783|-2045.5436325315|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1912.0693753136|1912.0693753136|1908.1326392373|1902.1143694288|1902.1143694288|1896.5729605682|1896.5729605682|1896.5729605682|1896.5729605682|1877.2529074895|1877.2529074895|1877.2529074895|1877.2529074895|1877.2529074895
08689|1162384|/equities/doral-group-renewable-energy|TA125||1512.6559828951|1512.6559828951|1512.6559828951|1512.6559828951|1512.6559828951|1502.284425439|1479.3160282655|1450.8361961066|1450.8361961066|1450.8361961066|1450.8361961066|1448.4460628867|1448.4460628867|1448.4460628867|1448.4460628867|1448.4460628867|1448.4460628867|1431.7764923|1431.7764923|1431.7764923|1431.7516581111|1420.6685090123|1417.219188983|1417.219188983|1417.219188983|1417.219188983|1417.219188983|1417.219188983|1375.5768766477|1353.2368847503|1353.2368847503|1314.2076497225|1285.6905201566|1285.6905201566|1285.6905201566|1285.6905201566|1285.6905201566|1285.6905201566|1283.1955009007|1283.1955009007|1283.1955009007|1277.9394454452|1270.8079573398|1270.8079573398|||1258.842174822|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1177.0202760774|1171.2447511971|1158.0799397495|1158.0799397495|1151.394987345|1151.394987345|1105.7282745441|1105.7282745441|1105.7282745441|1105.7282745441|||1105.7282745441|1105.7282745441|1105.7282745441|1105.7282745441|1105.7282745441|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712||-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1265.7129158569|-1296.6724826351|-1296.6724826351|-1296.6724826351|-1296.6724826351|-1331.9694251501|-1339.8549168335|-1344.5526979883|-1344.5526979883|-1344.5526979883|-1362.8363310981|-1429.762590109|-1439.3473223433|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1497.1486801259|-1506.5786174394|-1506.5786174394|-1513.6834783203|-1513.6834783203|-1550.8731956854|-1550.8731956854|-1550.8731956854|-1550.8731956854|-1550.8731956854|-1579.5813285393|1408.6156437786|1408.6156437786|1401.5729375318|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1515.0955773552|-1538.272863728|-1539.0254041422|-1544.0837823802|1343.1032661345|1343.1032661345|1343.1032661345|1343.1032661345|1343.1032661345|1316.6147401494|1310.2033829005|1310.2033829005|1293.6148698895|1286.0069753525|1286.0069753525|1286.0069753525|1286.0069753525|1286.0069753525|1286.0069753525|1286.0069753525|1276.1744170583|1223.2493522871|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1346.7107464439|-1361.6786071599|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1407.8524228348|-1422.336025372|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1453.7408209258|-1469.8786899175|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|||-1485.7777263063|-1485.7777263063|-1485.7777263063|||-1485.7777263063|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|||1347.4202029651|1347.4202029651|1346.9668921835|1338.0743246483|1306.8048051648|1306.2275612942|1299.0306236602|1296.2006929558|1295.8341032842|1285.4279123368|1285.4279123368|1285.4279123368|1285.4279123368|1265.6421248187|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1165.8008412049|1095.7231568943|1058.6923965492|1055.5471072769|1050.6634525299|1034.4797325558|1034.4797325558|1034.4797325558|1034.4797325558|1031.1972006862|1031.1972006862
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||146246.4252227|144798.80580301|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|140894.48679751|133885.94623342|133885.94623342|133885.94623342|133885.94623342|133885.94623342|133885.94623342|133885.94623342|-149757.54727417|||-149757.54727417|-149757.54727417|-149757.54727417|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|||-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|136575.93470537|136575.93470537|136575.93470537|136575.93470537|136575.93470537|135722.12593838|135722.12593838|135722.12593838||135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|131757.91770931|129590.46412145|128669.96013495|122095.81498141|122095.81498141|120078.68331268|119086.9186293|119086.9186293|119086.9186293|119086.9186293|117177.13181033|114269.03534481|113018.37260535|106951.52511705|104081.6945745|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|103153.15879261|102239.89546312|102239.89546312|102239.89546312|102006.16723842|102006.16723842|100851.36930236|100851.36930236|100851.36930236|100851.36930236|100851.36930236|100851.36930236|99294.704118466|99294.704118466|99294.704118466|99232.688033023|99232.688033023|99232.688033023|99232.688033023|96205.764481136|93345.293867929|93046.993186588|91819.436873987|91738.263193319|90999.736881465|90784.986657672|90784.986657672|90784.986657672|90784.986657672|90784.986657672|90784.986657672|90784.986657672|90784.986657672|90034.429619636|88837.144021818|88263.493357575|88040.548175083|87006.164638982|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|84826.263613588|84015.617457077|84015.617457077|84015.617457077|84015.617457077|83060.686063419|82327.487363747|82327.487363747|82327.487363747|82327.487363747|82327.487363747|81408.194276231|81408.194276231|80398.778156696|80398.778156696|80398.778156696|78495.864618551|76640.405131723|||76583.710039164|76583.710039164|76266.34448796|||75011.991430771|75011.991430771|75011.991430771|75011.991430771|75011.991430771|75011.991430771|73478.879367523|71803.199297248|||71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71488.23242154|70978.591579489|70603.435088322|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728
08691|10901|/equities/elco|TA125||18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|17705.16606922|17266.851188022|17028.516296673|17028.516296673|17028.516296673|17028.516296673|17028.516296673|16922.118884781|16922.118884781|16531.243205313|16077.492450347|15553.32494483|-17514.228463172|-17514.228463172|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|||16179.836920829|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|15656.673969076|15248.526632307|15122.718288487|15122.718288487|15122.718288487|15011.90920943|14829.546856904|14829.546856904|14829.546856904|14829.546856904|||14829.546856904|14829.546856904|14829.546856904|14829.546856904|14829.546856904|14584.008034161|14584.008034161|14584.008034161|14238.897815735|13871.553128594|13621.861672947|-15594.384479591||-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15945.982755101|-16056.647505667|-16080.517840422|-16080.517840422|-16080.517840422|-16127.242044913|-16740.824494348|-17068.138327053|-17150.134929471|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15596.252860061|15596.252860061|15596.252860061|15596.252860061|15596.252860061|15596.252860061|15596.252860061|15596.252860061|15596.252860061|15596.252860061|15224.725400068|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14992.944932599|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14888.023347059|14456.137052288|13951.818946987|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13919.235164179|13789.150182422|13350.166869357|13024.074299286|12948.415888095|12695.462097884|12497.735664315|12246.928515906|12140.282118402|12140.282118402|11969.20235378|11785.780393089|11575.867103433|11430.453214114|11430.453214114|11231.614682349|11076.238535944|10998.598373271|10975.738732433|10975.738732433|10922.487480481|10787.763867201|10614.737630223|10556.688315774|10556.688315774|10556.688315774|10556.688315774|10556.688315774|10556.688315774|10438.542573082|10292.825081203|-11134.754714142|-11134.754714142|||-11134.754714142|-11134.754714142|-11134.754714142|||-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|||-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11301.394126825|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10214.120525879|10214.120525879|10214.120525879|10214.120525879|10214.120525879|9937.0006492338|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747
08692|10904|/equities/electra|TA125||205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|205514.59082781|203136.2120309|199170.23558989|197383.03954432|194183.37727147|191963.1969683|191226.0063139|191226.0063139|191226.0063139|191226.0063139|191226.0063139|183739.45145989|-206106.56689546|-206106.56689546|-206106.56689546|-206106.56689546|-206250.62988384|-207047.38257265|-207047.38257265|192258.67916061|192258.67916061|192258.67916061|192258.67916061|192258.67916061|||192258.67916061|192258.67916061|192258.67916061|191551.34469534|191551.34469534|191551.34469534|191551.34469534|191551.34469534|191551.34469534|191551.34469534|187185.93855038|186787.70950042|183257.04321046|183257.04321046|183257.04321046|180794.49245606|178277.21384007|176483.01537785|174119.69209366|174119.69209366|||174119.69209366|174119.69209366|174119.69209366|174119.69209366|174119.69209366|171643.62687649|171643.62687649|171643.62687649|171643.62687649|168152.3631961|167783.181329|-190341.17960996||-190341.17960996|-190341.17960996|-190341.17960996|-190341.17960996|-190341.17960996|-190341.17960996|-190341.17960996|-190341.17960996|-190341.17960996|-192610.19956663|-193601.88840736|-195066.26667676|-195066.26667676|-195066.26667676|-199008.62964085|-204179.03293428|-204322.24249473|-204322.24249473|-204322.24249473|-204322.24249473|-204322.24249473|-204322.24249473|-204322.24249473|-206331.03227242|-206331.03227242|-206331.03227242|-206331.03227242|-206331.03227242|-206331.03227242|-206331.03227242|-206331.03227242|-207780.5914138|-209566.76823756|-212560.29804173|-213680.42751945|-213680.42751945|-213680.42751945|-213680.42751945|-213680.42751945|-213680.42751945|-213680.42751945|-215579.3639105|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216161.59003069|-216273.69139592|-216273.69139592|-217955.21606595|-217955.21606595|-217955.21606595|-217955.21606595|-217955.21606595|-217955.21606595|-217955.21606595|-217955.21606595|-217955.21606595|-217955.21606595|-218790.79562883|-220623.66180981|-223330.67631384|-223330.67631384|-223330.67631384|-223330.67631384|-223330.67631384|-223330.67631384|-223330.67631384|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|203364.5670864|200136.74120711|196333.04578568|191828.38420631|190549.42494606|190549.42494606|190495.47216229|183785.52462476|179257.80513863|174657.00570959|170977.22856621|169019.6984069|167767.89926777|167767.89926777|165255.99918641|164037.22131824|162985.24590915|161006.93989906|158997.71099895|158933.56777662|157059.77503286|157059.77503286|154906.41670318|154038.93142142|154038.93142142|154038.93142142|154038.93142142|154038.93142142|154038.93142142|154038.93142142|150336.03491268|147470.03879187|146221.71455787|146221.71455787|||142549.83278749|142549.83278749|139842.03643054|||134655.59603394|132709.13997428|132709.13997428|132709.13997428|132709.13997428|132709.13997428|132709.13997428|132709.13997428|||132709.13997428|132709.13997428|132709.13997428|128295.15552697|-139520.4643991|-139520.4643991|-139520.4643991|-139520.4643991|-139520.4643991|-141465.515999|-144675.57333223|-149097.30370248|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136305.20491104|136305.20491104|136305.20491104|134569.24652226|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372
08693|24052|/equities/electra-consumer-products|TA125||12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12278.955506499|11881.061673888|11371.735193209|10948.594659121|10708.216267656|10708.216267656|10708.216267656|10210.795852951|9779.2176143897|-10673.619740572|-10673.619740572|-10673.619740572|-10673.619740572|-10673.619740572|-10734.744156191|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|||-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-11009.545366509|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|||-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239||-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11179.285914098|-11179.285914098|-11179.285914098|-11179.285914098|-11454.262126775|-11609.680140861|-11772.689057859|-11772.689057859|-11772.689057859|-11772.689057859|-12158.072910937|-12158.072910937|-12329.525456597|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12647.638101676|11428.240189594|11428.240189594|11428.240189594|11428.240189594|11428.240189594|11428.240189594|11428.240189594|11428.240189594|11143.044655105|10956.655836792|10956.655836792|10956.655836792|10956.655836792|10956.655836792|10956.655836792|10956.655836792|10826.673872583|10826.673872583|10786.859858425|10648.470313341|10648.470313341|10648.470313341|10483.855903712|10370.713267663|10370.713267663|10370.713267663|10370.713267663|10370.713267663|10370.713267663|10370.713267663|10296.794605848|10296.794605848|10296.794605848|10279.771784275|10071.413093639|10008.47234247|10008.47234247|10008.47234247|10008.47234247|10008.47234247|10008.47234247|10008.47234247|9776.0803805221|9591.2004228023|9465.7793854268|9465.7793854268|9465.7793854268|9465.7793854268|9465.7793854268|9465.7793854268|9465.7793854268|9465.7793854268|9465.7793854268|9465.7793854268|9458.6303694967|9458.6303694967|9458.6303694967|9458.6303694967|9328.4781883297|9194.5695313164|9194.5695313164|9194.5695313164|9012.2994792405|8946.5549126425|8946.5549126425|8755.7237339202|8755.7237339202|8755.7237339202|8755.7237339202|8755.7237339202|8169.9708154669|7640.8009060743|7586.1986494745|7586.1986494745|7474.9429438605|7420.8254931784|7291.632819964|7291.632819964|7291.632819964|7291.632819964|7165.5920221822|7032.2494101015|7032.2494101015|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6895.0855742776|||6773.1506380862|6750.1118200958|-7314.5245357064|||-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|||-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7382.622473105|-7440.85830345|-7529.8425593889|-7718.6028437654|-7836.5031597393|-7906.2257330437|-8201.6952589375|-8472.6613988194|7653.3804038089|7653.3804038089|7653.3804038089|7653.3804038089|7653.3804038089|7653.3804038089|7470.144893121|7259.0498812455|7046.444312495|6964.1658178951|6964.1658178951
08694|10902|/equities/electra-real-est|TA125||-5046.4176588038|-5068.7973986709|-5151.3606291781|-5151.3606291781|-5151.3606291781|-5225.9006990868|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4669.0853570362|4474.1503967069|4460.055996341|4319.8840827723|4319.8840827723|4319.8840827723|4206.4267586358|4108.6626649825|4108.6626649825|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|||-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4746.828761621|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|||-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156||-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4852.8248905893|-4852.8248905893|-4852.8248905893|-4852.8248905893|-4887.6387673214|-4918.5478608906|-4918.5478608906|-5059.1087343229|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5161.8413966264|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4625.404931688|4490.2832574311|4442.314730479|4332.7941449766|4171.2712721963|4148.1592844516|4148.1592844516|4148.1592844516|4148.1592844516|4148.1592844516|4148.1592844516|4148.1592844516|4148.1592844516|4148.1592844516|4148.1592844516|4065.9547605018|4010.7830672242|-4679.6879786249|-4679.6879786249|-4679.6879786249|-4679.6879786249|-4802.3755318055|-4858.5138359781|-4858.5138359781|-4858.5138359781|-4858.5138359781|-4858.5138359781|-4858.5138359781|-4858.5138359781|-4907.5153733091|-4914.8504147878|-5047.9449053198|-5096.5498947998|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4655.5106003279|4627.7044448493|4627.7044448493|4599.1160498326|4483.7956109251|4397.3284565834|4252.3093962038|4236.7694049435|4236.7694049435|4236.7694049435|4199.0771166039|4195.4745740043|4077.7495266714|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|||-4352.197414602|3977.6246186748|3977.6246186748|||3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|||3977.6246186748|3886.916242972|3857.6847144133|3807.0385715703|3742.9873017448|3742.3380608822|3742.3380608822|3742.3380608822|3742.3380608822|3714.1558617318|3714.1558617318|3714.1558617318|3714.1558617318|3665.173179702|3652.2122638859|3652.2122638859|3652.2122638859|3652.2122638859|3652.2122638859|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3616.6159132858|3616.6159132858
08695|10979|/equities/biomedix|TA125||-5662.5110899376|-5717.9149258489|-5717.9149258489|-5726.8499176098|-5795.3528639094|-5795.3528639094|-5795.3528639094|-5795.3528639094|-5795.3528639094|-5856.5031821215|-5900.1146468017|-6128.1829408908|-6202.6477121008|-6309.0530134454|-6528.336681606|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5387.5417846151|5231.4908717946|5204.4270022155|5204.4270022155|5023.863335795|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6479.6299841927|-6729.5333157696|-6998.3621182341|-6998.3621182341|-7208.7356869268|-7289.2063188076|-7591.8824675001|-7591.8824675001|||-7591.8824675001|-7611.0030462964|-7611.0030462964|-7682.725606996|-7808.4728966622|-7905.5899958793|-7905.5899958793|-8366.7666620881|-8690.9629578756|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8981.1006198026|-9089.8611573484|||-9089.8611573484|-9089.8611573484|-9089.8611573484|-9089.8611573484|-9389.5679526093|-9756.4088362326|-10066.676484703|-10444.418316337|-10773.409240374|-10816.899155971|-10934.925706403|-10934.925706403||-10934.925706403|-10934.925706403|-11471.250784892|-11476.303438139|-11476.303438139|-12263.559375709|-12625.232639677|-12815.425155197|-13744.194616885|-15754.994018762|-15961.660020846|-16852.400023162|-17118.222247958|-17299.135831065|-17765.229421068|-17765.229421068|-18333.588245631|-20429.542495145|-21271.713883495|-21369.152942586|-21369.152942586|-21512.392158429|-21532.65795381|-22064.511683195|-22064.511683195|-22064.511683195|-22064.511683195|-22064.511683195|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|20078.870461232|19994.65489041|19994.65489041|19979.6165449|19614.899238546|19614.899238546|19614.899238546|19338.776931718|18894.752146354|18833.018817792|18833.018817792|18833.018817792|18833.018817792|18695.020908658|18186.689898509|17624.099887232|17497.043514205|17497.043514205|17497.043514205|17497.043514205|17497.043514205|17497.043514205|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20178.561221801|-20499.7052121|-20499.7052121|-20540.783569|-20692.537298889|-21299.485887655|-21535.539875172|-21669.629458398|-21669.629458398|-21669.629458398|-21781.810509331|-22184.789454812|-22226.432727569|-22274.369697299|-22526.412479148|-22526.412479148|-22526.412479148|-22629.347199053|-23068.719110059|-23171.566802542|-23171.566802542|-24349.518669491|-24493.571563087|-24493.571563087|-24493.571563087|-25126.190625653|20692.180211725|20692.180211725|20692.180211725|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19936.120464088|19127.911626764|18762.679585293|||18000.777265794|18000.777265794|17648.641406438|||17587.365927345|17587.365927345|17587.365927345|17587.365927345|17587.365927345|17287.628808161|16825.698675735|16759.689723129|||16759.689723129|16716.877470143|16457.811691535|16457.811691535|16358.124101706|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|14822.335858033|14822.335858033|14822.335858033|14822.335858033|14327.77527516|14327.77527516|14327.77527516|14327.77527516|14083.083639067|14027.870710075
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||5702.5183589439|5653.9092877154|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5578.435241375|5524.7286930555|5524.7286930555|5474.9207700617|5279.4119667352|4937.2355185947|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5348.8543209064|-5355.4312603782|-5355.4312603782|-5378.2569559758|-5484.7299510842|-5504.1999456491|-5518.8489485836|-5518.8489485836|||-5518.8489485836|-5518.8489485836|-5518.8489485836|-5593.5543873151|-5668.5604303501|-5713.4560337224|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|||-5743.0141754807|-5795.2150314577|-5795.2150314577|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675||-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5895.8725286305|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-6007.4225467382|-6037.3426502941|-6037.3426502941|-6050.8551238199|-6050.8551238199|-6096.2118554741|-6096.2118554741|-6096.2118554741|-6096.2118554741|-6096.2118554741|-6096.2118554741|-6096.2118554741|-6096.2118554741|-6153.513172749|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5579.116257524|5528.7052562024|5528.7052562024|5414.5807227737|5414.5807227737|5414.5807227737|5414.5807227737|5414.5807227737|5414.5807227737|5414.5807227737|5387.199548489|5387.199548489|5387.199548489|5387.199548489|5387.199548489|5387.199548489|5387.199548489|5343.913022826|5343.913022826|5315.5700253622|5307.8000281802|-6015.383540483|-6015.383540483|-6015.383540483|-6015.383540483|-6015.383540483|-6069.7874863427|-6069.7874863427|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5395.2191771895|5151.2435302106|5084.6039224562|4936.5912622916|4936.5912622916|4910.2125136573|4839.7916818415|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4712.6664957008|4670.8699827783|4670.8699827783|4670.8699827783|4670.8699827783|||4649.8555364203|4612.0191807658|4612.0191807658|||4432.9657564064|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4961.5262881|||-4961.5262881|-4961.5262881|-4964.9688451304|-4964.9688451304|-4964.9688451304|-4999.8279905339|-4999.8279905339|-4999.8279905339|-4999.8279905339|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4444.8819252879|4444.8819252879|4444.8819252879|4427.5085497381|4427.5085497381
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|||-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4580.9829846134|4116.2741432505|4116.2741432505|4116.2741432505|4116.2741432505|4069.005115124|4069.005115124|4003.9501279156|3965.055697684|3879.9969107765|3879.9969107765|3879.9969107765|3879.9969107765|3879.9969107765|3879.9969107765|||3879.9969107765|3860.9965675295|3850.9836317277|3850.9836317277|3850.9836317277|3759.6484796974|3709.4983107749|3696.775900861|-4125.7817671934|-4125.7817671934|-4125.7817671934|-4125.7817671934||-4125.7817671934|-4125.7817671934|-4233.5352968815|-4247.0392187573|-4404.8769097303|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4546.053329683|-4557.7814774255|-4591.3683082506|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4333.2785568338|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4659.6383079636|-4690.4870088484|-4698.8188987204|-4711.1321096894|-4779.2023440993|-4852.6692712215|-4941.9103013572|-4974.086791799|-4974.086791799|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|4646.3313133136|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4924.9867883539|-4952.4853203933|-4988.017818334|-4988.017818334|-4988.017818334|-4988.017818334|-4988.017818334|-4988.017818334|-5039.0753537045|-5164.1392818939|-5205.8494950533|-5205.8494950533|-5205.8494950533|4746.9629697486|4746.9629697486|4746.9629697486|4737.6810774984|4680.7888580225|4680.7888580225|4680.7888580225|4633.5987311361|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|||4356.6396352202|4312.3218169114|4287.941227508|||4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|||4287.941227508|4287.941227508|4287.941227508|-4692.1106242137|-4692.1106242137|-4692.1106242137|-4692.1106242137|-4692.1106242137|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4823.8307007721|-4894.7007786357|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4940.8918066447
08698|942758|/equities/energix|TA125||1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1230.8616636473|1216.5685151637|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1179.4370276989|1141.7078085543|1112.1753428381|1106.4386948619|1106.4386948619|1104.2096609577|1097.2329566196|1070.824637802|1070.824637802|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1191.7139574997|-1191.7139574997|-1197.1266194441|-1208.9740216046|1080.5848036337|1080.5848036337|1080.5848036337|||1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1079.1497818153|1067.0553131281|1064.6468726232|1064.6468726232|1064.6468726232|1064.6468726232|1046.1631918035|1009.6813242262|1002.3109358345|1002.3109358345|1002.3109358345|||1002.3109358345|1002.3109358345|1002.3109358345|1002.3109358345|1002.3109358345|965.06770648276|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306||-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1101.0352261794|-1110.572478958|-1115.7976391742|-1115.7976391742|-1115.7976391742|-1123.6640435269|-1134.0711594744|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1140.0282573192|-1149.2536192436|-1154.3929102706|-1181.4365669674|-1184.8739632971|-1204.359959219|-1225.6858151152|-1225.6858151152|-1225.6858151152|-1228.2064612391|-1237.5071791546|-1242.4524212828|-1258.6138014254|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1263.5095913098|-1268.6773236775|-1295.5303596417|-1300.4004625096|-1300.4004625096|-1300.4004625096|-1300.4004625096|-1300.4004625096|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1186.3549078997|1166.616564333|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1291.2066528215|-1313.6740586905|-1332.3801396984|-1332.3801396984|-1332.3801396984|-1332.3801396984|-1332.3801396984|-1340.6112835783|-1340.6112835783|-1342.5125373092|-1368.9028192325|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|||-1375.6417918628|-1375.6417918628|-1375.6417918628|||-1375.6417918628|-1381.3797687365|-1386.2552985961|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|||-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1391.6525482445|-1391.6525482445|-1391.6525482445|-1391.6525482445|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|1270.8276259969|1270.8276259969|1270.8276259969|1270.8276259969
08699|102939|/equities/enlight-ene|TA125||8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|7859.439690456|7818.7107671733|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7608.5611843101|7608.5611843101|7313.5679825668|7157.9489141393|7157.9489141393|7157.9489141393|7157.9489141393|7146.0543490437|6927.0603878264|6887.5807257115|6887.5807257115|6633.8674730128|6326.1305255698|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|||-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-7018.4968712874|6299.1621379555|6299.1621379555|6299.1621379555|6299.1621379555|6252.4023755062|6187.6137505624|6163.8750006943|6163.8750006943|5955.1944452159|5790.4938280177|5664.604253353|-6130.6705026407|-6130.6705026407|-6130.6705026407|||-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407||-6130.6705026407|-6158.2450029342|-6199.5706487437|-6199.5706487437|-6199.5706487437|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6355.4374059556|-6379.7637843951|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6241.6115115088|-6331.154262321|-6331.154262321|-6331.154262321|-6331.154262321|-6404.0047359122|-6474.3159643268|-6474.3159643268|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5893.576490335|5638.3072114833|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5581.3744374244|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6275.1032792093|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|||5766.1700744513|5766.1700744513|5766.1700744513|||5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|||5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513
08700|11004|/equities/equital|TA125||14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14531.404766638|14531.404766638|14531.404766638|14531.404766638|14531.404766638|14296.56085182|13975.067613133|13812.297347925|13398.108164362|13264.009071513|13225.565635014|12943.961816683|12710.631872448|12710.631872448|12193.479858275|-14057.913643842|-14057.913643842|-14057.913643842|-14057.913643842|-14176.015159825|-14371.683510916|-14412.42612324|-14563.251248045|-14585.83472005|-14642.594133389|-14671.923347346|-14671.923347346|||-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|||-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346||-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14945.47038594|-15404.411539933|-15523.790599926|-15948.432666892|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14042.558589244|13878.398432494|13620.516256032|13620.516256032|13620.516256032|13620.516256032|13620.516256032|13620.516256032|13620.516256032|13620.516256032|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15470.047941224|-15684.688816325|-15684.688816325|-16032.640513982|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14511.993015583|14214.992239537|13891.102488374|13875.064800462|13875.064800462|13851.183111624|13825.759012916|13790.952006743|13790.952006743|13790.952006743|13682.92768481|13682.92768481|13682.92768481|13682.92768481|13682.92768481|13682.92768481|13439.919649789|13074.355166433|13005.950184925|13000.123685093|13000.123685093|12977.359650103|12812.621833448|12460.690926053|12448.821705614|12448.821705614|12448.821705614|12448.821705614|12448.821705614|12448.821705614|12197.579672904|12096.19963656|11995.777373956|||11852.935029575|11852.935029575|11803.816699528|||11437.377685529|11437.377685529|11437.377685529|11437.377685529|11437.377685529|11418.62320611|11418.62320611|11418.62320611|||11418.62320611|11375.692451233|11222.436056926|-12413.749341677|-12413.749341677|-12413.749341677|-12413.749341677|-12436.844090092|-12436.844090092|-12436.844090092|-12489.826766769|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11222.297517623|11222.297517623|11222.297517623|11222.297517623|11222.297517623|11217.383426095|11217.383426095|11217.383426095|10943.759362328|10934.080058063|10934.080058063|10934.080058063|10885.16056551|10885.16056551
08701|1072172|/equities/fattal-1998|TA125||57923.338345367|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57022.598161518|56103.997957243|55416.629570978|55416.629570978|55416.629570978|55232.023270466|55232.023270466|55232.023270466|55232.023270466|55232.023270466|55172.704268353|55172.704268353|55172.704268353|55172.704268353|55103.004742614|54399.449714016|53885.49968224|53021.6663136|52589.629237333|52079.032485926|51378.924984362|50818.80553818|48986.48831874|48986.48831874|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|||48754.975074063|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48553.632525803|47987.369473115|47770.383365041|47770.383365041|47770.383365041|47209.314850045|46832.572055606|46315.080061784|45086.200068649|44736.888965166|44592.129709913|||44592.129709913|44592.129709913|44592.129709913|44592.129709913|44592.129709913|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906||44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|43955.471874341|42956.01465968|42956.01465968|42940.571844089|41610.079826765|-48786.918416758|-48786.918416758|-48786.918416758|-48786.918416758|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-50564.537445862|-50818.879906285|-50818.879906285|-50818.879906285|-50818.879906285|-50818.879906285|-51090.97767365|-51393.448223582|-51393.448223582|-51393.448223582|-51393.448223582|-51393.448223582|-51393.448223582|-51393.448223582|-52213.831359536|-52654.957971884|-52654.957971884|-52654.957971884|-52654.957971884|-52654.957971884|-52654.957971884|-52984.953302093|-53101.250269918|-53101.250269918|-53101.250269918|-53101.250269918|-53101.944744354|-53656.798714871|-53656.798714871|-53656.798714871|-53656.798714871|-53656.798714871|-53656.798714871|-53656.798714871|-53656.798714871|-53656.798714871|-53656.798714871|-53749.776349857|-53947.529277619|-54610.468243974|-54610.468243974|-55046.075826638|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50866.888144211|50830.986826901|50407.823243087|50407.823243087|50373.136936764|50238.485485293|50082.761650326|49738.521033875|49738.521033875|49738.521033875|49738.521033875|48675.578926528|47998.961936485|47998.961936485|47998.961936485|47998.961936485|47390.755477142|47390.755477142|47264.694028929|47264.694028929|47264.694028929|47264.694028929|47264.694028929|46241.782751764|46241.782751764|45908.091946405|45434.002402969|45434.002402969|44242.224892188|44119.138769097|43767.376410108|43152.08490012|43128.4276668|43055.404526914|43055.404526914|41783.227252126|40530.808057918|40063.506413532|40063.506413532|||40063.506413532|40063.506413532|39527.784903924|||38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|||38859.217878588|38859.217878588|-42195.559255707|-42195.559255707|-42195.559255707|-42195.559255707|-42195.559255707|-42195.559255707|-42346.122537909|-42346.122537909|-42727.91393101|39003.150251422|39003.150251422|39003.150251422|39003.150251422|39003.150251422|39003.150251422|39003.150251422|38826.278216062|38826.278216062|38826.278216062|38826.278216062|38826.278216062|38826.278216062|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015
08702|1152802|/equities/fibi-holdings-ltd|TA125||24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24197.788380075|24197.788380075|24197.788380075|24197.788380075|23824.764866749|23428.84755384|23428.84755384|23428.84755384|23167.608393156|22765.675992395|22629.084435995|22412.316039994|22071.995111104|22071.995111104|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|||22011.031835973|21820.965229597|21820.965229597|21739.961366218|21521.194735891|21521.194735891|21521.194735891|21521.194735891|21316.327484324|21284.25276036|21266.923884103|21266.923884103|21266.923884103|21266.923884103|21095.470982336|20816.634424818|20425.149360909|20087.943734344|19937.584857214|19937.584857214|||19716.76095246|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989||-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20982.319669987|-21113.572405947|-21113.572405947|-21113.572405947|-21113.572405947|-21113.572405947|-21255.636006607|-21326.046344471|-21326.046344471|-21326.046344471|-21326.046344471|20283.304807074|20283.304807074|20283.304807074|20283.304807074|20283.304807074|19901.772268919|19901.772268919|19901.772268919|19901.772268919|19901.772268919|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19817.56519789|19652.850219878|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19602.321395163|19360.357105736|19025.396784151|18868.774204613|18703.082449569|18457.313832855|18364.237592061|18248.041768957|18182.82418773|18023.693541922|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17944.124803017|17905.138670018|17767.37630002|17643.195888912|17575.632220729|17575.632220729|17575.632220729|17408.480245255|17094.422494727|17062.623449558|17062.623449558|17062.623449558|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|16798.731752537|16798.731752537|16761.58241054|16761.58241054|16697.32396363|16697.32396363|16621.542132178|16621.542132178|16621.542132178|16621.542132178|16621.542132178|16512.824591308|16300.916212565|16132.129125072|16047.92125008|||15924.912500089|15888.23611121|15886.929012456|||15495.476680506|15367.196311674|15292.440346304|15187.711495893|15164.351887235|15164.351887235|15164.351887235|15164.351887235|||15164.351887235|15139.755416339|15139.755416339|15095.839351488|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577
08703|10909|/equities/fibi-5|TA125||23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23196.960581111|23196.960581111|23196.960581111|23129.800472677|23129.800472677|23129.800472677|23129.800472677|23129.800472677|23115.842817676|23115.842817676|23115.842817676|23115.842817676|22815.380908529|22709.822919792|22709.822919792|22709.822919792|22380.358799769|22043.176444188|21880.196049098|21648.551165664|21052.27907296|20862.532303289|-22077.900043541|-22077.900043541|-22077.900043541|-22077.900043541|-22077.900043541|-22142.666715046|20839.74271061|20839.74271061|20839.74271061|20839.74271061|20839.74271061|20839.74271061|20839.74271061|||20839.74271061|20625.825234011|20532.02803779|20351.854794814|20351.854794814|20351.854794814|20351.854794814|20351.854794814|20236.857771376|20236.857771376|20184.245662713|20184.245662713|20184.245662713|20184.245662713|20184.245662713|20048.606291904|19656.784768782|19241.427520869|18583.808356521|18406.453729468|||18125.504143853|18008.461905991|18008.461905991|17961.068784435|17793.965316039|17429.216439554|17429.216439554|17356.90715506|16983.230172289|16371.922413654|16099.913792949|15899.348658832||15357.054065369|14706.726739299|14323.585265888|13715.816551287|13715.816551287|13715.816551287|13096.462834763|12351.069816403|-7258.4446514924|-19966.821933708|-19966.821933708|-19966.821933708|-19966.821933708|-19966.821933708|-19966.821933708|-20529.802148564|19242.27414463|19242.27414463|19242.27414463|19137.526827367|18731.140919297|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18628.759188648|18338.62132072|18195.690356356|18040.211507062|17793.012785624|17633.903095138|17528.78121682|17446.9791298|17446.643477556|17265.159419506|17088.510466118|17078.200632509|17078.200632509|17078.200632509|17078.200632509|17078.200632509|17078.200632509|17078.200632509|17078.200632509|17078.200632509|17078.200632509|16999.6921389|16999.6921389|16931.324598778|16930.7515604|16930.7515604|16930.7515604|16930.7515604|16923.057289333|16886.730321481|16715.255912757|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16387.497296079|16285.847120985|16285.847120985|16285.847120985|16285.847120985|16108.719023317|15937.465581464|15708.101037212|15708.101037212|15708.101037212|15708.101037212|15708.101037212|15556.778930236|15366.976589151|15193.862876835|15044.847640927|||14983.453877688|14983.453877688|14822.726530764|||14490.251700849|14458.057445388|14444.084287227|14444.084287227|14444.084287227|14384.446339719|14384.446339719|14384.446339719|||14384.446339719|14384.446339719|-15375.437196703|-15375.437196703|-15375.437196703|-15375.437196703|-15375.437196703|-15375.437196703|-15454.374663003|-15533.30205309|-15533.30205309|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645
08704|11007|/equities/formula-sys|TA125||40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40636.872656318|40424.85850702|39444.842785578|38821.491983976|37847.213315529|37711.903683921|37301.004093245|36506.679140254|36506.679140254|36506.679140254|35762.976822505|35661.640913894|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|34732.83379194|34617.593102156|34528.016175501|||34528.016175501|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|33492.09841861|32613.9982429|31548.886936556|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|||-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683||-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35231.855928536|-35470.951031707|-36028.278924119|-36207.53213791|33057.143634194|33057.143634194|33057.143634194|33057.143634194|33057.143634194|33057.143634194|33057.143634194|32663.492926883|-35636.840978213|-35636.840978213|-35636.840978213|-35733.712198014|-36031.902442238|32868.385489321|32868.385489321|32868.385489321|32868.385489321|32868.385489321|32868.385489321|32868.385489321|32868.385489321|32868.385489321|32868.385489321|32790.983877023|32474.982085581|32272.940846396|32272.940846396|31848.670571188|31848.670571188|31848.670571188|31484.633967987|31169.301195046|31169.301195046|30915.334661162|30645.493362362|30645.493362362|30645.493362362|30121.103735958|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-32894.239318266|-33049.710353628|-33492.983725103|-33492.983725103|-33492.983725103|-33492.983725103|-33492.983725103|-33492.983725103|-33492.983725103|-33492.983725103|-33492.983725103|-33535.537472337|-34334.486080374|-35167.762311527|32558.939222926|32558.939222926|32558.939222926|32558.939222926|32558.939222926|32558.939222926|32558.939222926|32558.939222926|32558.939222926|32558.939222926|32446.043581029|32008.937312255|31656.597013617|31232.33001513|30654.811127922|30158.679031024|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-33968.004272662|30690.916539144|30336.3527498|30336.3527498|30336.3527498|30336.3527498|29937.966357778|29937.966357778|29699.962619753|29401.625133059|29198.055719826|29198.055719826|||28798.395244251|28411.55027139|27860.0558571|||27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|||27763.930139856|27530.284123278|27530.284123278|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455
08705|11854|/equities/fox|TA125||33828.759224027|33828.759224027|33828.759224027|33828.759224027|33828.759224027|33828.759224027|33828.759224027|32849.176915585|32569.353628387|32569.353628387|32569.353628387|32569.353628387|32523.461269614|32523.461269614|32496.119711405|32496.119711405|32496.119711405|31568.466346005|31440.452279019|31440.452279019|31358.280310021|31154.200344468|30188.532708461|30188.532708461|30188.532708461|29599.480787179|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-32059.95669205|-32817.309932513|-32817.309932513|-32817.309932513|-32817.309932513|-32817.309932513|-33121.45548057|-33694.394978411|||-35356.549976013|-35638.414839221|-35638.414839221|-35638.414839221|-35638.414839221|-36860.460932467|-37733.950203135|33513.267993586|33513.267993586|33513.267993586|33513.267993586|32809.742215095|31776.935794551|31596.039771723|31366.155301914|30777.95033546|30314.944817178|29816.049796865|28616.166440961|-31782.321805753|||-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753||-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-32320.913117503|-33516.014575004|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29713.306495078|29713.306495078|29713.306495078|29713.306495078|29671.921598862|29671.921598862|28923.246220958|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28576.357052206|28513.730058007|28305.811175563|28284.999646794|28284.999646794|28284.999646794|28284.999646794|28284.999646794|28284.999646794|28284.999646794|28175.728653033|28175.728653033|28175.728653033|28175.728653033|28175.728653033|28175.728653033|28175.728653033|28175.728653033|28175.728653033|28061.705971238|28061.705971238|28061.705971238|27863.006634709|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|26892.976630462|26892.976630462|26892.976630462|26746.085144957|26717.31682773|26377.061160997|26377.061160997|26377.061160997|26377.061160997|26365.067956664|25920.075507404|25863.417230449|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|||25862.172496523|25862.172496523|25862.172496523|||25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|||25862.172496523|25862.172496523|25862.172496523|25699.636107248|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24779.7459452|24779.7459452|24553.190596982|24553.190596982|24553.190596982|24160.358761706|24160.358761706|24122.532062272|24122.532062272|24122.532062272|24122.532062272|24122.532062272|24122.532062272|23773.924513635|23342.49939955|23342.49939955|22917.777110611|22828.641234012|22579.601371125
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125||-1304.3798383909|-1314.1442648788|-1326.2714054209|-1333.1904504677|-1344.1005005196|-1353.4450005773|-1377.3833339748|-1377.5370377498|-1391.1522641665|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1269.2943768011|1263.4381964457|1229.2091071618|1209.1212301798|1174.5791446443|1168.727339067|1168.727339067|1159.91926563|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1285.0972039395|-1303.7746710439|-1315.2496344932|-1334.166260548|-1344.5736228311|||-1352.915136479|1243.036163952|1243.036163952|1243.036163952|1240.3735155022|1232.8827373144|1232.8827373144|1232.8827373144|1230.5363747937|1209.9848608819|1192.3720676466|1177.2467418296|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|||1174.1455613478|1174.1455613478|1174.1455613478|1171.1118041331|1171.1118041331|1142.2353379257|1111.9281532508|1111.4201702786|-1216.164900612|-1216.164900612|-1216.164900612|-1216.164900612||-1216.164900612|-1216.164900612|-1216.164900612|-1216.164900612|-1240.5721117911|-1256.7587267367|-1256.7587267367|-1256.7587267367|-1258.2319185964|-1261.2128007871|-1261.2128007871|-1261.2128007871|-1261.2128007871|-1261.5697786523|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1292.3744653416|-1299.9190930143|-1299.9190930143|-1329.187881127|-1350.4477107367|-1350.4477107367|-1350.4477107367|-1367.6085674852|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1387.9652712718|-1397.4058569687|-1418.3398410763|-1447.488712307|-1457.9913749067|-1457.9913749067|-1457.9913749067|-1458.7206598182|-1458.7206598182|-1458.7206598182|-1458.7206598182|-1462.7451775757|-1475.1613084175|-1498.6236760194|-1500.4151955771|-1517.5482792553|-1517.5482792553|-1517.5482792553|-1545.6790569354|-1545.6790569354|-1545.6790569354|-1545.6790569354|-1575.1989521505|-1601.1468545068|-1601.1468545068|-1651.8853938964|1435.5586893821|1435.5586893821|1435.5586893821|1435.5586893821|1426.2469633391|1426.2469633391|1426.2469633391|1426.2469633391|1426.2469633391|1420.3312254309|1420.3312254309|1420.3312254309|1355.7569171454|1323.0819496196|1323.0819496196|1323.0819496196|1323.0819496196|1306.7577217996|1305.6196908884|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1272.1314368359|1272.1314368359|1272.1314368359|1272.1314368359|||1272.1314368359|1272.1314368359|1272.1314368359|||1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1259.4561142203|||1247.3401269115|1219.0445854572|1204.9384282858|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1168.1253088351|1168.1253088351|1166.2596405372|1166.2596405372|1151.8440450413|1129.6886763255|1129.6886763255|1129.6886763255|1128.4304645994|1128.4304645994|1117.9227384438|1092.5252649376|1090.4853256407|1090.4853256407|1090.4853256407|1090.4853256407|1090.4853256407|1051.7614729341|1044.5683032601
08708|1167677|/equities/gencell|TA125||22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|22.898045059549|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.083382270757|-27.15931367656|-27.188126137747|-27.359719116704|-27.359719116704|-27.359719116704|-27.359719116704|-27.371321916588|-27.371321916588|-27.371321916588|-27.371321916588|||-27.371321916588|-27.371321916588|-27.371321916588|-27.670150886356|-27.670150886356|-28.539056921866|-29.521173425147|-29.745748674019|-29.973145945994|-29.973145945994|-30.130994724855|-30.130994724855|-30.130994724855|-30.130994724855|-30.130994724855|-30.130994724855|-30.130994724855|-30.130994724855|-30.130994724855|-30.130994724855|||-30.130994724855|-30.879279940687|-30.879279940687|-30.879279940687|-30.915884333332|-30.915884333332|-30.915884333332|-30.973709838653|-30.973709838653|-30.973709838653|-31.169973898108|-31.169973898108||-31.169973898108|-31.169973898108|-32.338859399353|-32.948733153382|-33.993036709934|-36.02559541189|-37.589550690776|-38.327278460535|-38.802532767226|-39.947256722903|-42.269174433257|-42.377263285695|-42.377263285695|-42.377263285695|-43.108069342572|-44.614519669169|-45.366133347213|-46.145706007944|-46.258854303485|-46.258854303485|-46.258854303485|-46.573099575375|-46.573099575375|-46.573099575375|-46.573099575375|-46.573099575375|-47.645184246521|-47.645184246521|-48.422426559109|-50.369362250057|-51.06040423787|-52.033783842859|-53.2319803522|-53.735535123389|-54.356151239122|-54.577056495269|-54.577056495269|-54.577056495269|-54.577056495269|-54.577056495269|-54.577056495269|-54.577056495269|-56.174508615688|-56.516120005929|-58.00680102384|-58.880039809498|-58.880039809498|-58.880039809498|-59.466712764406|-61.885235472414|-62.17248288337|-64.052759607011|-64.725286756813|-65.472539569338|-67.841711098838|-69.346344478581|-70.857051116067|-74.035611715402|56.051419952117|56.051419952117|56.051419952117|56.051419952117|56.051419952117|56.051419952117|56.051419952117|56.051419952117|56.051419952117|56.051419952117|56.051419952117|52.05713328013|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|49.831882329176|47.890981086306|-55.726459125831|-55.726459125831|-55.726459125831|-55.726459125831|-55.726459125831|-55.726459125831|-55.726459125831|-55.726459125831|-55.957176848865|-56.257974488444|-57.775526531214|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|||-57.806484834691|-57.806484834691|-57.806484834691|||-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|||-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.832080678611|-57.832080678611|-60.007867632607|-63.514296437082|-65.310331875281|-65.82364948658|-65.82364948658|-65.82364948658|-65.82364948658|-65.82364948658|-66.259611854596|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514
08709|1129335|/equities/generation-capital|TA125||99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|97.6570082189|95.730007012835|95.332726835899|95.332726835899|94.95858528845|93.879736544081|93.879736544081|92.319258997891|92.319258997891|92.319258997891|92.075625771771|92.075625771771|92.075625771771|92.075625771771|91.372919050069|87.925467560922|86.989411537554|84.954901369309|83.294336380666|81.010373078128|79.100416565758|76.228241391559|73.542491113234|72.452768920846|69.464189978648|66.34909870471|63.998996441512|59.798888834482|53.726542216943|-34.120899935115|84.057399877867|84.057399877867|84.057399877867|84.057399877867|81.949425661619|81.949425661619|81.949425661619|||81.949425661619|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|80.879848874637|80.879848874637|80.266504514028|78.646115024674|77.533467265924|77.533467265924|77.533467265924|77.533467265924|||77.533467265924|77.533467265924|77.533467265924|77.533467265924|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848||-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|79.325845327827|79.325845327827|79.325845327827|79.325845327827|79.325845327827|79.325845327827|79.325845327827|79.325845327827|79.325845327827|79.325845327827|78.639831109016|77.144253990351|73.899171693788|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|73.425098455982|72.538997691027|71.657910623692|71.657910623692|71.657910623692|71.657910623692|70.592122491358|69.760613314377|69.760613314377|69.760613314377|69.760613314377|69.760613314377|69.760613314377|69.760613314377|69.611252804433|69.611252804433|69.479167748199|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|67.242542137279|66.047264802869|64.085849696195|62.728723240998|||61.104136680129|60.221266029678|59.081133293444|||59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|||59.081133293444|59.081133293444|59.081133293444|59.081133293444|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.371047867937|57.335246815116|57.335246815116|55.405829497874|55.356475270126|54.479417814517|53.19379744453|52.453520024914|52.453520024914|52.453520024914|52.453520024914|52.453520024914
08710|10913|/equities/gilat-satellite|TA125||2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2415.2646058903|2368.9606732114|2329.0674146794|2315.9637940882|2305.6411280113|2305.6411280113|2305.6411280113|2305.6411280113|2255.1568089014|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2196.8984611785|2196.8984611785|2196.8984611785|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|||-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2416.974912717|-2479.2499030189|2127.1791453788|2127.1791453788|2127.1791453788|2118.0236362701|2118.0236362701|2103.6649830495|2103.6649830495|2098.6913370981|2098.6913370981|2053.0759082279|2053.0759082279|2053.0759082279|2033.6954535865|||1985.4943871438|1985.4943871438|1945.8270968265|1931.6383911438|1931.6383911438|1831.8204346042|1802.9671495603|1765.2241267494|1765.2241267494|1765.2241267494|1765.2241267494|1666.8045852771||1613.3384280857|1517.1392715008|1517.1392715008|1517.1392715008|1517.1392715008|1517.1392715008|1517.1392715008|1457.4325238898|-977.83830709429|-2652.9603410294|-2723.0670455882|-2738.9772071151|-2738.9772071151|-2738.9772071151|-2738.9772071151|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|2427.3662877205|2427.3662877205|2427.3662877205|2427.3662877205|2427.3662877205|2427.3662877205|2427.3662877205|2427.3662877205|-2713.1966270276|-2713.1966270276|-2713.1966270276|-2713.1966270276|2486.3593477022|2486.3593477022|2486.3593477022|2486.3593477022|2486.3593477022|2486.3593477022|2385.5103863358|2361.8807073733|2361.8807073733|2361.8807073733|2361.8807073733|2361.8807073733|2361.8807073733|2361.8807073733|2361.8807073733|2310.867452637|2282.4638362633|2200.3487069593|2200.2638357522|2200.2638357522|2176.3550004475|2176.3550004475|2176.3550004475|2176.3550004475|2176.3550004475|2176.3550004475|2176.3550004475|2176.3550004475|2109.1722227194|2079.465707061|2079.465707061|2078.8507856234|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|2076.1421108182|1950.4356786868|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2196.1411333351|1994.620962961|1987.8566255122|1942.3406950135|1933.2118833484|1919.9020926093|1868.5890032214|1868.5890032214|1841.7100035793|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|||1822.5514927775|1822.5514927775|1822.5514927775|||1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|||1822.5514927775|1784.8905475305|1784.1006083673|1731.6921090954|1731.6921090954|1709.1578989949|1676.1754433276|1661.5838259196|1654.3709176884|1641.6899085427|1641.3776761586|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125||9957.825893158|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9874.2509923978|9821.9455471087|9574.9394967874|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|8979.6730034035|8939.7321029673|8939.7321029673|8775.7023366304|8645.2803740337|8504.4209520353|8504.4209520353|8504.4209520353|8292.301057817|8068.0567309078|7967.7852565642|7826.7613961825|7436.012662425|7341.2362915833|7006.4292128703|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6703.7174616721|6703.7174616721|6644.9082907467|||6502.1758786075|5992.8620873416|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5804.4786769825|5732.3712990158|5732.3712990158|5732.3712990158|5622.0792211286|5612.1991345874|5428.7212606526|5309.0236229474|5276.0476826511|5276.0476826511|||5237.8863140568|5210.4847933964|5207.0386593293|5115.1540659215|5059.8056179264|5059.8056179264|5059.8056179264|5059.8056179264|4991.0062421404|4837.2847134893|4719.9274594326|4468.2527327029||4274.7252585588|4083.5836206208|4022.8151340231|3893.3739835708|3893.3739835708|3893.3739835708|3885.0266484121|3695.5851649023|-2517.2287054352|-6635.3323262001|-6635.3323262001|-6635.3323262001|-6635.3323262001|-6635.3323262001|-6694.6470291113|-7044.8300323458|6398.4691627102|6398.4691627102|6398.4691627102|6398.4691627102|6140.3546252335|5807.8940280373|5802.8938617744|5802.8938617744|5769.9931797493|5761.0955826465|5761.0955826465|5761.0955826465|5649.0919807394|5649.0919807394|5649.0919807394|5649.0919807394|5649.0919807394|5649.0919807394|5649.0919807394|5649.0919807394|5649.0919807394|5580.546645266|5563.3963404902|5563.3963404902|5563.3963404902|5563.3963404902|5563.3963404902|5563.3963404902|5563.3963404902|5563.3963404902|5563.3963404902|5376.2737116558|5276.9852011739|5276.9852011739|5276.9852011739|5157.4560446992|5157.4560446992|5157.4560446992|5157.4560446992|5157.4560446992|5157.4560446992|5157.4560446992|5157.4560446992|5157.4560446992|5099.062271888|4935.7358576533|4906.6509529482|4840.3343921646|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4835.5220846149|4702.3023162387|4583.6692402653|4520.7436002947|4335.659555883|4219.5661732034|4214.517970226|4185.7977446955|4093.0132868851|4093.0132868851|4093.0132868851|4093.0132868851|4093.0132868851|4093.0132868851|4066.9731936854|4066.9731936854|4062.8591040948|3971.6497547551|3971.6497547551|3971.6497547551|3971.6497547551|3945.8886163946|3875.8762404384|3823.3069338205|3791.5632598005|3769.0702886673|3756.3558762969|3743.5065292188|3698.0628102431|3650.3241567121|3650.3241567121|3650.3241567121|3637.804618569|3585.0606872989|3508.8452081099|3508.7403403428|3508.7403403428|3508.7403403428|||3447.834486067|3447.834486067|3447.834486067|||3344.4272067411|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|||3342.8751853577|3342.8751853577|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3593.6808886448|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3372.0088895486|3348.0944292852|3348.0944292852|3348.0944292852|3348.0944292852|3348.0944292852|3324.3079373891|3324.3079373891
08713|11016|/equities/hilan-tec|TA125||27030.644512814|27030.644512814|27030.644512814|27030.644512814|27030.644512814|27030.644512814|26892.382792016|26759.314213351|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26632.615760484|26259.573067205|26226.74785245|25609.719836055|24983.022040061|24915.580044512|24861.200049458|24331.333388287|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24277.449130707|||24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|23867.240630449|23579.156256054|23257.291674141|23257.291674141|23151.990749045|23030.545276717|22293.383640797|22204.287619479|22204.287619479|22204.287619479|||22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479||22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|21970.875132755|21928.19459195|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21885.431601104|21784.368445671|21697.30672305|21697.30672305|21506.674966729|21506.674966729|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21504.34669327|21452.051881411|21306.854174582|21306.854174582|21149.282416202|20976.02526228|20976.02526228|20976.02526228|20574.537360839|20574.537360839|20458.374845377|20302.638717086|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20109.740478795|20109.740478795|19910.267198661|19465.852442957|19290.947158841|19282.156986223|19282.156986223|19173.761297975|19173.761297975|19173.761297975|19149.179219972|18895.097802434|18895.097802434|18868.99755826|18694.997286956|-20121.353961851|-20121.353961851|-20121.353961851|||-20121.353961851|-20121.353961851|-20121.353961851|||-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|||-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20177.059957612|-20355.066619569|-20376.131629097|-20376.131629097|-20737.19041167|-20737.19041167|-20737.19041167|-20737.19041167|-20831.222730457|-20831.222730457|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569
08714|10923|/equities/icl|TA125/EAFAVALUE||-2269.2020291872|-2314.7244768747|-2373.0271965274|-2398.752440586|-2405.1138228734|-2407.6264698593|-2444.2269819744|-2444.2269819744|-2444.2269819744|-2447.2866666276|-2447.2866666276|-2447.2866666276|-2447.2866666276|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|||-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2285.1899235314|2285.1899235314|2285.1899235314|2254.6554705905|2235.1419349663|2235.1419349663|||2235.1419349663|2225.8799277404|2222.3949626068|2222.3949626068|2222.3949626068|2186.8277362298|2146.8322856376|2146.8322856376|2146.8322856376|2123.1469840418|2112.4410933797|2078.7123259775||2010.2914733083|-2228.2954986918|-2228.2954986918|-2228.2954986918|-2228.2954986918|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2076.2527960692|2058.5157976163|2058.5157976163|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063|2015.6003554619|2015.6003554619|2015.6003554619|2015.6003554619|2015.6003554619|2015.6003554619|2015.6003554619|1984.8271688187|1984.8271688187|1984.8271688187|1984.8271688187|1978.8034885211|1978.8034885211|1978.8034885211|1978.8034885211|1977.1467230962|1977.1467230962|1977.1467230962|1977.1467230962|1977.1467230962|1961.2741367735|1959.585235629|1959.585235629|1959.585235629|1908.15026181|1906.6669575666|1883.6299528518|1808.4777253909|1778.8641393232|1765.887826325|1765.887826325|1761.8198070278|1746.2997855864|1708.4997617627|1679.6470770826|1679.6470770826|1679.6470770826|1679.6470770826|1679.6470770826|1679.6470770826|1679.6470770826|1666.0113095428|1666.0113095428|1666.0113095428|1666.0113095428|1666.0113095428|1666.0113095428|1666.0113095428|1666.0113095428|1666.0113095428|1656.4570106031|1635.5356798396|1635.5356798396|1635.5356798396|1625.9884936291|1625.9884936291|1583.3205484768|1576.2460733681|1576.2460733681|1576.2460733681|1576.2460733681|1576.2460733681|1576.2460733681|1545.328970409|1520.2168425682|1520.2168425682|1520.2168425682|1520.2168425682|1508.6298250758|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|||1487.7995890451|1487.7995890451|1487.7995890451|||1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|||1487.7995890451|1487.7995890451|1487.7995890451|1441.4995433834|-1550.534919913|-1550.534919913|-1550.534919913|-1561.4276887922|-1576.0863208803|-1580.7053344201|-1580.7053344201|-1614.181427252|-1614.181427252|-1614.181427252|-1614.181427252|-1634.64603028|-1640.9955892|1540.9569523615|1540.9569523615|1540.9569523615|1540.9569523615|1540.9569523615|1539.8604350142|1539.8604350142|1534.1227055713|1526.8585617459|1509.4539574955|1497.3377305505|-1604.7027951663|-1604.7027951663|-1604.7027951663|-1604.7027951663|-1604.7027951663
08715|102941|/equities/i.d.i-insur|TA125||-21358.061786789|-21358.061786789|-21358.061786789|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21780.22825578|-22020.809173089|-22138.121303432|-22344.02367048|20100.10399089|20100.10399089|20100.10399089|20100.10399089|20100.10399089|20100.10399089|20100.10399089|19869.004434322|19453.893815913|19154.326462126|18962.378348303|18962.378348303|18391.531498115|17915.841355697|17915.841355697|17338.712617441|-19428.99006639|-19428.99006639|-19428.99006639|-19428.99006639|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17656.147958423|||17315.719953803|16609.133282004|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16411.850921799|16365.735146501|16365.735146501|16365.735146501|16284.150162779|16240.351452328|16240.351452328|16240.351452328|16240.351452328|16240.351452328|||16240.351452328|16240.351452328|16240.351452328|16240.351452328|16240.351452328|16085.946058142|15883.273397936|15842.525997706|15407.251108563|15051.945676181|14791.606306867|-16991.593554119||-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-17215.103949021|-17347.015019233|-17347.015019233|-17347.015019233|-17473.35002137|-18309.833357077|16588.421190249|16588.421190249|16588.421190249|16588.421190249|16022.134655833|15728.314021184|15728.314021184|15728.314021184|15728.314021184|15728.314021184|15728.314021184|15728.314021184|15728.314021184|15728.314021184|15546.460023537|15531.98768338|15531.98768338|15355.541870422|15326.713189357|15310.236877064|15211.929863404|14976.03318156|14736.551652131|14736.551652131|14736.551652131|14736.551652131|14736.551652131|14736.551652131|14736.113150779|14736.113150779|14420.681278644|14137.979198493|13893.414538399|13893.414538399|13893.414538399|13845.267808768|13845.267808768|13845.267808768|13845.267808768|13845.267808768|13755.326640402|13755.326640402|13755.326640402|13755.326640402|13519.807378224|13303.674864694|13154.083182993|13012.870203326|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12507.149522491|12445.166136101|12396.851262334|12367.902793005|12367.902793005|12239.891992228|12068.40130728|12068.40130728|12068.40130728|12068.40130728|12068.40130728|12068.40130728|12068.40130728|11946.001452533|11886.730188312|11886.730188312|||11576.922431458|11426.024923842|-12540.891317967|||-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|||-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11145.402353109|11034.335947899|10879.262164332|10773.163165842|10773.163165842|10306.292406491|10079.269419055|-11096.819948292|-11096.819948292|-11096.819948292|-11096.819948292
08716|11019|/equities/i.e.s.-ord1|TA125||28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28289.52304184|27811.692268712|27143.546965235|26878.144401525|26878.144401525|26379.049335027|25979.499261142|25973.702791533|25973.702791533|25381.319737054|25381.319737054|25381.319737054|25381.319737054|25381.319737054|24607.02193006|23296.6910334|23046.65559679|23046.65559679|22852.395107544|22517.105675049|22390.309567969|22390.309567969|22390.309567969|22296.455075521|22060.505639468|21840.006266075|21609.45140675|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|||21424.986695764|21075.353945388|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23204.472427045|-23287.747141161|||-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466||-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23544.135753059|-23544.135753059|-23956.817503399|-24315.57716469|-24315.57716469|-24597.307960766|-24870.342178629|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25330.695514401|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25422.70207013|-25469.668966811|-25723.270187669|-25723.270187669|-25723.270187669|-26494.18909741|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24671.840847159|24670.934274621|24369.506693813|24369.506693813|24369.506693813|24369.506693813|24369.506693813|24369.506693813|24369.506693813|24369.506693813|24369.506693813|24148.896326459|23996.600403036|23996.600403036|23636.778225595|23353.518100283|23353.518100283|23353.518100283|23353.518100283|23251.383483625|23251.383483625|23251.383483625|23251.383483625|23251.383483625|23251.383483625|23251.383483625|23251.383483625|23251.383483625|23042.092759584|22755.658621759|22422.954024177|22261.615582419|22174.595978814|22174.595978814|22174.595978814|22174.595978814|22174.595978814|22174.595978814|22174.595978814|22039.551087571|22035.056763968|21952.840848853|21638.198578831|21638.198578831|21421.356270161|21421.356270161|20882.618077957|20597.908975508|20330.072809269|20330.072809269|20323.969788077|19927.188653418|19014.121794344|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|||-20981.873241485|-20981.873241485|-20999.596594425|||-20999.596594425|-21027.885104917|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|||-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21517.027395401|-21687.808217112|-21728.590391496|-21728.590391496|-21881.810534211|-21881.810534211|-21881.810534211|-21881.810534211|-21898.678371346|-21922.975968162|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22136.421703276|-22136.421703276|-22136.421703276
08717|942782|/equities/inrom-constrctn|TA125||-2210.4726008703|-2233.5806676336|-2277.9229640374|-2357.6366267082|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|1986.1568335484|1889.8964817205|1840.2738685783|1809.1376317537|1807.0212226349|1807.0212226349|1807.0212226349|1807.0212226349|1807.0212226349|1750.2458029277|1720.4953365863|1664.3837073181|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|||1620.8273582392|1604.0859535992|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1569.1406877455|1549.7674308283|1504.7746059609|1504.7746059609|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|||-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313||-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1726.043169075|-1731.8812989722|-1778.0903321914|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1803.5282109849|-1803.5282109849|-1803.5282109849|-1803.5282109849|-1814.4202344277|-1819.5064622564|-1819.5064622564|-1849.4516247293|1700.1035879473|1700.1035879473|1700.1035879473|1700.1035879473|1700.1035879473|1700.1035879473|1700.1035879473|1700.1035879473|1700.1035879473|1676.0632207782|1676.0632207782|1676.0632207782|1669.9035786424|-1821.1724426276|-1821.1724426276|-1821.1724426276|-1821.1724426276|-1821.1724426276|-1821.1724426276|-1821.1724426276|-1821.1724426276|-1821.1724426276|-1836.0804918084|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|-1836.7127762462|1684.3916556654|1684.3916556654|1684.3916556654|1684.3916556654|1684.3916556654|1667.6898425017|1667.6898425017|1667.6898425017|1667.6898425017|1620.6553805574|1585.8393117305|1575.2769280623|1575.2769280623|1555.7184297066|1555.7184297066|1527.4649218962|1500.5165798847|1498.0019504749|1498.0019504749|1467.5021671943|1453.2263919699|1453.2263919699|1453.2263919699|1453.2263919699|1453.2263919699|1427.8626577443|1411.0696197159|1410.1044687851|1410.1044687851|1388.1716319834|1377.0240355372|1342.4711505969|1326.1901673298|1273.9335192554|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|||1237.8525442357|1236.0583824841|1215.0093138712|||1174.732570968|1164.0361899644|1154.3735444049|1146.0835566035|1146.0835566035|1146.0835566035|1146.0835566035|1146.0835566035|||1146.0835566035|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1139.1798703192|1062.8109670214|1050.5121855793|1038.7913173103|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1014.600321649|1007.0003573878|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583
08718|1128859|/equities/isracard-ltd|TA125||-1605.4775935057|-1638.759387525|-1638.759387525|-1638.759387525|-1666.8993194722|-1717.3325771913|-1792.0917524348|-1884.0718547416|-1884.0718547416|-1884.0718547416|-1884.0718547416|-1886.5760476405|-1908.0663156834|1816.4937394099|1782.3263771221|1778.8626412468|1725.5696013854|1661.2995570949|1628.931551969|1628.931551969|1623.6461688544|1603.8050127334|1603.8050127334|1603.8050127334|1603.8050127334|1582.1166808149|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1733.473408536|-1733.473408536|-1733.473408536|-1762.7482317066|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|||1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|||1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1629.5521063908|-1749.552741395|-1749.552741395|-1749.552741395||-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1790.769314892|1677.7553857721|1677.7553857721|1677.7553857721|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1670.1671777451|1661.7445172155|1661.7445172155|1661.7445172155|1661.7445172155|1653.771685795|1626.5240953278|1610.6378836976|1606.708759664|1603.4921257394|1603.4921257394|1603.4921257394|1597.6023619326|1583.0293030626|1583.0293030626|1583.0293030626|1568.588114514|1565.1304725843|1565.1304725843|1565.1304725843|1555.2560806492|1542.617867388|1531.1309637645|1529.0899597383|1519.9332885981|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1517.0083901241|1509.2908154414|1509.2908154414|1509.2908154414|1509.2908154414|1509.2908154414|1509.2908154414|1509.2908154414|1483.3786838238|1437.7540931375|1427.5544359722|1427.5544359722|1426.6715955247|1414.0239950275|1401.8044389194|1392.9493765771|1386.110418419|1380.3449093545|1378.4751967339|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4337781935|1382.2041979927|||1368.8379977697|1358.8755530774|1347.4728367527|||1306.358707503|1305.7082808679|1305.7082808679|1293.4472789414|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|||-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.7390047031|-1381.3506230902|-1381.3506230902|-1390.056247878|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1287.4224903843|1280.910481956|1280.910481956|1277.8092369827|1277.8092369827|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792
08719|11058|/equities/israel-canada|TA125||1537.7430339461|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1478.5253379067|1478.5253379067|1478.5253379067|1474.4170421185|1444.6856023539|1384.4840026155|1358.3155584616|1332.8506205129|1289.8340227921|1250.6222503607|1250.6222503607|1219.6913892896|1163.8237658774|1142.6930731971|1108.3780153595|1108.3780153595|1108.3780153595|1051.9755726217|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1241.9048241414|||-1268.7713878289|-1268.7713878289|-1278.1348753655|-1278.7035498339|-1278.7035498339|-1279.115055371|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|||-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613||-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1306.7750847348|-1338.071459739|-1338.071459739|-1338.071459739|-1338.071459739|-1351.6349552656|-1363.9277280728|-1382.6938394648|-1382.6938394648|-1382.6938394648|-1382.6938394648|-1414.4931549609|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1441.4516422189|-1458.7674595295|-1458.7674595295|-1482.0749550328|-1508.5277278142|-1545.6453429805|-1545.6453429805|-1545.9948255338|-1553.8269451035|-1553.8269451035|-1556.8632723372|-1570.4591914858|-1602.0657683176|-1621.444297647|-1621.444297647|-1621.444297647|-1621.444297647|-1621.444297647|-1633.77144183|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1500.9872422708|1466.0413803008|1432.4348670009|1426.1645760334|1426.1645760334|1426.1645760334|1426.1645760334|1426.1645760334|1426.1645760334|1426.1645760334|1426.1645760334|1425.1273067038|-1555.2675557022|-1555.2675557022|-1555.2675557022|-1555.2675557022|-1574.1861730025|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1428.4142851677|1403.9682532934|1403.9682532934|1391.1313925483|1390.2482049624|1390.2482049624|1390.2482049624|1390.2482049624|1390.2482049624|1387.5853207834|1387.5853207834|1387.5853207834|1387.5853207834|1387.5853207834|1387.5853207834|1383.2059119815|1377.0065688684|1360.5556500252|1360.5556500252|1360.5556500252|1326.7840555835|1295.5173525723|1295.5173525723|1278.7415028581|1268.2386870481|1268.2386870481|1268.2386870481|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|||-1390.9629277944|-1390.9629277944|-1390.9629277944|||-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|||-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1252.9677149866|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897
08720|10925|/equities/israel-corp|TA125||-113547.8974523|-113782.66383589|-115626.84870654|-116612.60967394|-117096.7885266|-119625.32058511|-120212.73370692|-120212.73370692|-120212.73370692|-120212.73370692|-121171.46136657|-121171.46136657|-122342.17929618|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|108196.80915118|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|104891.61527683|-118937.01608117|||-118937.01608117|-118937.01608117|-120033.90675685|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|108873.43391927|108873.43391927|108873.43391927|108752.70435475|105964.99225617|105964.99225617|||105964.99225617|104551.65806241|103066.28673601|101916.95893335|101916.95893335|101628.28770372|99667.184778768|99667.184778768|99667.184778768|98397.023016142|98397.023016142|98397.023016142||-108532.41618632|-108532.41618632|-108532.41618632|-108532.41618632|-108532.41618632|-108737.68465146|-109375.32874|-109375.32874|-109375.32874|-110628.29045268|-110628.29045268|-110628.29045268|-111721.71660824|-111721.71660824|-111736.90734249|100431.3470296|100431.3470296|100431.3470296|100431.3470296|100431.3470296|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|-111260.32778746|-111260.32778746|-111260.32778746|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100921.80417298|100382.56019221|99770.066880228|98898.963200253|98898.596543522|98898.596543522|93747.329492803|93652.588325336|93452.331265847|93452.331265847|92289.256962053|90102.507735614|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88914.102592419|88422.891769355|86465.990854838|84166.285005973|84166.285005973|81390.426860128|81390.426860128|81390.426860128|81390.426860128|81390.426860128|81390.426860128|80426.585400142|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|78455.37757636|76889.863973733|76575.404415259|76280.287174606|76280.287174606|76280.287174606|76280.287174606|||74922.021203217|74922.021203217|74912.553428831|||74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|||74912.553428831|74912.553428831|73627.837143146|70599.263492384|70077.514991538|-76907.373125462|-76907.373125462|-76907.373125462|-77478.74791718|-77676.9421302|-78654.935700223|-81589.373000247|-81696.245542177|-81696.245542177|-81696.245542177|-82246.383935753|75309.907219847|75309.907219847|75309.907219847|75309.907219847|75309.907219847|75268.795911999|75268.795911999|75268.795911999|74700.55050864|74700.55050864|74516.722787378|74192.503132762|74192.503132762|74192.503132762|74192.503132762|74192.503132762|74192.503132762
08721|11020|/equities/land-dev|TA125||-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3483.2102392032|3414.566932448|3389.0188138311|3312.2986820346|3252.1096467051|3221.0420393759|3221.0420393759|3221.0420393759|3150.2689326399|3137.965480711|3058.7949785678|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|||3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3005.9814999031|2987.9238887812|2968.9154319791|2941.0171466435|2899.7412740483|2893.9347489426|2876.4274988251|2822.0305542501|2807.3672825001|-3130.7373475204|-3130.7373475204|||-3130.7373475204|-3130.7373475204|-3130.7373475204|-3130.7373475204|-3130.7373475204|-3130.7373475204|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985||-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3275.7047747761|-3289.9607144888|-3289.9607144888|-3289.9607144888|-3289.9607144888|-3307.456349432|-3318.7848327023|-3388.0942585581|-3394.5491761756|-3395.5546401951|-3465.4069632039|-3465.4069632039|-3493.785514671|-3545.98390519|-3600.2609437433|-3600.2609437433|-3600.2609437433|-3600.2609437433|-3714.9010486036|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3393.7686348855|3356.5481448571|-3646.534830849|-3646.534830849|-3646.534830849|-3646.534830849|-3646.534830849|-3646.534830849|-3646.534830849|-3646.534830849|-3646.534830849|-3646.534830849|-3695.0387009433|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3747.695995935|-3768.3288843723|-3786.532093747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3507.4623538747|3492.8470598608|3489.8218409706|3489.8218409706|3489.8218409706|3489.8218409706|3425.5242677451|3359.4158530501|3341.2398367223|3193.8775963581|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3139.2067596209|3139.2067596209|3139.2067596209|3081.9519551343|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3001.8096008906|3001.8096008906|3001.8096008906|3001.8096008906|||3001.8096008906|3001.8096008906|3001.8096008906|||2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2934.602970246|||2934.602970246|2933.8863830198|2933.8863830198|2932.9293144664|2862.2547938516|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2799.7923280704|2740.3248089671|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294
08722|1166585|/equities/israel-shipyards|TA125||-14350.178987484|-14814.087763871|-15017.319737635|-15248.688597372|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13123.483653776|12471.648504196|12360.165004662|12032.961116291|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|||-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13699.713826076|-14037.459806751|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|||12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12284.580942163|12284.580942163|12284.580942163|11990.645491292|11756.828323658|-13279.937886964|-13279.937886964||-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13476.725496521|-13476.725496521|-13476.725496521|-14134.139440579|12368.697612374|12368.697612374|12368.697612374|12222.441791527|11972.157546141|11807.591138761|11807.591138761|11807.591138761|11807.591138761|11458.990154179|11272.766837977|11118.629819974|10890.699799971|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10803.115818207|10697.350909118|10664.383838418|10664.383838418|10212.648709353|10199.683227965|10199.683227965|10199.683227965|10199.683227965|10199.683227965|10199.683227965|9989.6480310723|9322.942256747|9237.6515014861|9237.6515014861|9237.6515014861|9237.6515014861|9237.6515014861|9237.6515014861|9237.6515014861|9237.6515014861|9020.9502352775|9020.9502352775|9020.9502352775|9020.9502352775|9020.9502352775|9020.9502352775|8155.4447058639|7794.9941176265|7791.0174291685|7791.0174291685|7685.4638101873|7568.9044035491|7568.9044035491|7568.9044035491|7509.3382261656|7505.6416341497|7505.6416341497|7505.6416341497|7505.6416341497|7343.6018157219|6905.6679380208|6905.6679380208|6905.6679380208|6905.6679380208|6905.6679380208|6848.1865978009|6784.818442001|6727.2427133345|6709.2271500213|6709.2271500213|6709.2271500213|6709.2271500213|6709.2271500213|6709.2271500213|6654.0361987827|6654.0361987827|6654.0361987827|6654.0361987827|6488.0570355342|6488.0570355342|6376.1744839268|||6282.0272043632|6176.9191159591|5992.465684399|||5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|||5938.4744854282|5938.4744854282|5938.4744854282|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5775.7690535492|5659.9656150546|5582.4062389496|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484
08723|10926|/equities/isramco|TA125||220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|219.07138397571|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|213.88617042525|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|||210.56919984361|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|207.26340681396|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|||204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.36110754952|200.84567505503|198.71741927094|197.25268197531|193.30255523634||-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-220.67145211062|-221.24050539689|-226.5964761708|-226.5964761708|-226.5964761708|-226.5964761708|-226.5964761708|-226.5964761708|-229.16484997762|-229.16484997762|-229.16484997762|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.27878693848|211.18198446995|207.20775916583|205.31972935471|203.39969606172|202.14411131288|200.36012486777|199.6365777161|199.6365777161|198.36841425921|195.35379362135|188.98198986085|188.72443453506|187.42789320561|187.42789320561|187.42789320561|187.42789320561|187.42789320561|187.42789320561|187.42789320561|187.42789320561|187.18567768846|187.18567768846|186.96186443737|184.9965090903|184.74057040307|180.82285346028|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.74157378305|180.06285738535|179.31340161748|179.31340161748|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|174.88168959292|173.96853992313|172.78726505537|171.11761215905|171.11761215905|169.88100594331|169.88100594331|169.37333603754|167.44814640565|166.3923818434|163.63198113878|163.63198113878|163.63198113878|163.63198113878|160.1410881197|158.06231606399|156.45256882679|155.78619470609|||153.48373507817|153.48373507817|153.48373507817|||150.45970428608|150.07189059944|148.29967303912|148.29967303912|148.29967303912|148.29967303912|148.29967303912|148.29967303912|||148.29967303912|148.10884983942|148.10884983942|145.53204825637|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208
08724|11883|/equities/isras|TA125||91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|90945.903709462|90945.903709462|88229.337454957|86512.577104886|86512.577104886|83956.752338762|82987.502598624|81496.113998471|81203.474072187|81203.474072187|79457.748969097|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|||78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78180.601229372|78180.601229372|77218.334851077|77218.334851077|76063.14983453|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|||-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897||-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-85887.056553218|-87111.173948021|-89899.948607692|-89899.948607692|-89899.948607692|-89899.948607692|-89899.948607692|-89899.948607692|-90094.942897436|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82936.607571286|82802.341745874|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|81910.080121487|80737.814964799|80737.814964799|79642.712947415|79642.712947415|79642.712947415|79642.712947415|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78504.499135929|78194.999039921|77484.44337769|76958.825975211|75807.028861346|73283.365401495|73030.961557217|71699.957285797|71685.702724001|71685.702724001|71685.702724001|70154.114137779|69136.74584911|69136.74584911|68804.717610122|||68618.019566802|68565.021740892|-76049.772330652|||-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|||-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76370.148928855|69338.53478029|69338.53478029|69338.53478029|68583.3719781|67501.014787778|67501.014787778|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756
08725|945143|/equities/kenon-holdings?cid=945143|TA125||15094.486922094|15040.541024549|15008.115227371|15008.115227371|15008.115227371|15008.115227371|15008.115227371|15008.115227371|14562.137215929|14562.137215929|14562.137215929|14562.137215929|14155.708017699|13997.847580312|13997.847580312|13997.847580312|13997.847580312|13997.847580312|13687.052867014|13656.725407793|13428.858528139|13428.858528139|13380.398364599|13039.887071777|12573.20785753|12336.640538835|12336.640538835|12336.640538835|12336.640538835|12302.457455352|12302.457455352|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|11997.575093036|11801.450732143|11801.450732143|11537.723035714|||11469.136706349|11208.485229277|11143.376826268|11143.376826268|11076.94893439|11076.94893439|11076.94893439|11076.94893439|11076.94893439|11061.054371544|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|||-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11913.65383435|-12256.837593722||-12558.343060378|-12558.343060378|-12558.343060378|-12558.343060378|-12558.343060378|-12695.410090501|-12695.410090501|-12695.410090501|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11669.691023143|11331.323359048|10970.914843387|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10957.4086294|10922.120699333|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11819.351855964|-11955.390951071|-12014.878834523|-12028.198705026|-12053.554116696|-12294.486181109|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|11192.784573972|10885.316193302|10546.462437002|10495.513818891|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10316.209734265|10274.171977237|10274.171977237|10274.171977237|10274.171977237|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10122.205433717|10122.205433717|10012.450481908|9953.3339282811|9953.3339282811|9937.0376980902|9852.8196645446|9747.6401434082|9747.6401434082|9747.6401434082|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|||9722.6898821463|9722.6898821463|9722.6898821463|||9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|||9722.6898821463|9637.8887433905|9637.8887433905|9395.4319371006|9279.9243745562|9120.4159717291|8946.8575922803|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9771.0043147252|-9771.0043147252|-9855.0603496947|-9855.6670983885|-9855.6670983885|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532
08726|11029|/equities/kerur-holdings|TA125||7845.5814674193|7774.812741577|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7528.8408580466|7528.8408580466|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|||-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8181.3596561592|-8361.8440623991|7481.1787338595|7481.1787338595|||7481.1787338595|7481.1787338595|7481.1787338595|7481.1787338595|7481.1787338595|7480.5874820661|7449.7083134068|7423.7870148964|7386.874460996|7325.7494011067|7213.8882234519|7105.9869149466||7015.3743499406|6364.9775245982|-7025.722428065|-7025.722428065|-7213.80269785|-7335.9532050754|-7335.9532050754|-7335.9532050754|-7335.9532050754|-7432.1702278616|-7490.0833029651|-7490.0833029651|-7490.0833029651|-7589.481447739|-7629.0904974878|-7822.2672194309|-7855.7413549232|-7887.1570610258|-7969.4813458708|-7969.4813458708|-7969.4813458708|-7969.4813458708|-8079.6459398564|-8193.9954887294|-8289.5505430326|-8435.9994801481|-8435.9994801481|-8435.9994801481|-8435.9994801481|-8435.9994801481|-8496.7772001645|-8543.9746668495|-8563.0829631661|-8591.425514629|-8781.1394606989|8337.3294172445|8337.3294172445|8337.3294172445|8337.3294172445|8337.3294172445|8337.3294172445|8337.3294172445|8337.3294172445|8337.3294172445|8337.3294172445|8321.4215747161|8122.7735490322|8122.7735490322|8092.6372767024|7959.9303074471|7753.811452719|7693.8521608277|7693.8521608277|7693.8521608277|7693.8521608277|7623.4468453641|7565.496494849|7464.8587034966|7464.8587034966|7464.8587034966|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|-7885.4831896044|7590.9365534753|7590.9365534753|7590.9365534753|7590.9365534753|7590.9365534753|7590.9365534753|7590.9365534753|7590.9365534753|7590.9365534753|7590.9365534753|7543.8739483059|7505.248831451|7494.2209238344|7394.9121375938|7387.9023751042|7333.1265433688|7333.1265433688|7333.1265433688|7333.1265433688|7265.3907405185|7265.3907405185|7265.3907405185|7265.3907405185|7265.3907405185|7127.267489465|6790.9638771833|6579.459863537|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|||6552.8768193638|6552.8768193638|6552.8768193638|||6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|||6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6546.4837276096|6546.4837276096|6511.0930306773|6430.9922563082|6394.6580625646|6370.0089584051|6344.6210648946|6299.0234054384|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6702.7154323664|6289.5129547852|6289.5129547852|6289.5129547852
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||6032.7415990944|6032.7415990944|6013.8239989938|5985.3044433264|5946.6185779512|5946.6185779512|5946.6185779512|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5908.5204401336|5814.1453225427|5814.1453225427|5814.1453225427|5795.3836917141|5770.483802077|5770.483802077|5770.483802077|5766.2597800856|5740.5511386633|5740.5511386633|5740.5511386633|5677.7236279794|5677.7236279794|5497.3040310882|5439.1901618373|5439.1901618373|5416.5702055134|5416.5702055134|5416.5702055134|5416.5702055134|5355.3557839038|5335.4508710042|5331.6141272574|5331.6141272574|5331.6141272574|5331.6141272574|||5331.6141272574|5313.6655892066|5313.6655892066|5279.7950991185|5166.1805200528|5166.1805200528|5166.1805200528|5140.6450222809|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5024.8330074801|4944.7033416446|-5251.9118498902|-5251.9118498902|-5251.9118498902|||-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902||-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|4867.2475326095|4867.2475326095|4867.2475326095|4867.2475326095|4867.2475326095|4867.2475326095|4850.0288513162|4850.0288513162|4850.0288513162|4849.1987236846|4745.3319152051|4727.6566854384|4727.6566854384|4632.618539376|4539.2080733038|4539.2080733038|4527.6221329807|4527.6221329807|4527.6221329807|4527.6221329807|4527.6221329807|4505.4690366452|4502.6186604914|4502.6186604914|4502.6186604914|4502.6186604914|4502.6186604914|4502.6186604914|4502.6186604914|4458.5909388783|4458.5909388783|-4664.8173313933|-4664.8173313933|-4664.8173313933|-4664.8173313933|-4664.8173313933|-4664.8173313933|-4664.8173313933|-4695.7414793259|4413.2233968512|4413.2233968512|4413.2233968512|4413.2233968512|4410.5259965014|4392.3622183349|4325.6802425943|4285.0891584381|4271.3890167264|4271.3890167264|4271.3890167264|4271.3890167264|4271.3890167264|4271.3890167264|4208.0433519182|4163.2703910202|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4129.8569157611|4121.3965730679|4057.6747815654|4057.6747815654|4021.360868406|4001.8608501515|4001.8608501515|4001.8608501515|4001.8608501515|4001.8608501515|3997.0120557239|3935.235617471|3854.9637252728|3854.9637252728|3849.0982832441|3849.0982832441|3849.0982832441|3849.0982832441|3849.0982832441|3790.9425369379|3754.3250410421|3734.5833789357|3661.3148654841|3650.0165172045|3624.6850191161|3604.0987890323|3604.0987890323|3583.4986544803|3551.2762827559|3533.918091951|3531.8741875938|3531.8741875938|||3502.566898264|3502.566898264|3491.0187758488|||3409.2430842765|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|||3404.5353431365|3404.5353431365|3404.5353431365|3375.8170479294|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3297.2795614858|3297.2795614858|3297.2795614858|3297.2795614858|3297.2795614858|3243.455502724|3243.455502724|3243.455502724|3235.0061141378|3234.5067934864
08728|11910|/equities/levinstein-prop|TA125|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6819.6637406707|6579.1819340785|6311.9799267539|6015.0888075043|-3388.6452134263|8659.6752284331|8659.6752284331|8659.6752284331|8659.6752284331|8659.6752284331|8659.6752284331|8572.9169204812|8534.0743560902|8273.8603956558|7964.1226618398|7857.0640080107|7857.0640080107|7857.0640080107|7783.720997544|7783.720997544|7765.9677750489|7652.2074711658|7652.2074711658|7652.2074711658|7652.2074711658|7652.2074711658|7652.2074711658|7652.2074711658|7652.2074711658|7337.4527457398|7075.2808285998|6946.0342539998|6858.6128198611|6858.6128198611|6858.6128198611|6858.6128198611|6858.6128198611|6768.403133179|6706.5780874547|6706.5780874547|6706.5780874547|6706.5780874547|6697.7534305052|6539.3371450058|6495.5412722287|6456.156969143|6356.3410768255|6336.8789742506|6295.3099713895|6055.0666348772|5979.3296523049|5979.3296523049|5979.3296523049|5979.3296523049|5894.2551692276|5870.3946324752|5725.7162583057|5610.1847314508|5446.0941460565|5379.860577528|5379.860577528|5379.860577528|||5379.860577528|5379.860577528|5379.860577528|||5379.860577528|5379.860577528|5379.860577528|5379.860577528|5379.860577528|-5768.3445675228|-5768.3445675228|-5768.3445675228|||-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5924.4939639142|-5979.4377376824|-5987.2641529805|-6031.2379477561|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3122542281|5691.3122542281|5691.3122542281|5691.3122542281|5691.3122542281|5691.3122542281|5624.6247269201|5612.800604969|5612.800604969|5612.800604969|5612.800604969
08729|24045|/equities/liveperson?cid=24045|TA125||-359.17857761816|-362.14287758355|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|325.75545428011|325.75545428011|325.75545428011|325.75545428011|322.98943963136|322.98943963136|292.47714599068|290.82461275983|278.40513308764|277.31313431411|277.31313431411|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-291.05201973291|-299.18001921278|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|||-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-308.61654135366|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|||-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186||-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-343.98455250246|-350.873506952|-350.873506952|-357.88168252913|-358.01297753617|-381.75330769535|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-402.434214107|-414.66024874736|-416.36139360058|-439.05726625433|-439.05726625433|-446.70050624944|-446.70050624944|-446.70050624944|-455.54499609313|-467.34999871079|-480.70000229747|-494.62777117525|-517.26419087289|-517.5824281997|-525.54388862046|-525.54388862046|-525.54388862046|-540.36542739241|-545.78937021195|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-558.57209658279|-569.11899009958|-583.14888568736|-583.35980388724|-583.35980388724|-583.35980388724|-593.79978616595|-601.68865434725|-613.32072874792|-616.27858614136|-616.95398154975|-643.40998899408|-656.95491251469|-656.95491251469|-681.78655405877|494.12605104581|494.12605104581|494.12605104581|494.12605104581|494.12605104581|494.12605104581|344.86783144359|319.75314333576|-340.12923426326|-340.12923426326|-340.12923426326|-340.12923426326|-340.12923426326|-340.12923426326|-340.12923426326|-340.12923426326|-340.12923426326|-341.68803230586|305.24766357899|305.24766357899|305.24766357899|305.24766357899|305.24766357899|305.24766357899|305.24766357899|305.24766357899|305.24766357899|299.71960924467|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-357.07356064387|-361.46507043384|-386.43340311605|-392.48711999874|-404.50791416147|-405.73101234412|-410.43446901083|405.95870917522|405.95870917522|405.95870917522|405.95870917522|405.95870917522|405.95870917522|405.95870917522|403.78194391275|403.78194391275|403.78194391275|||403.78194391275|403.78194391275|403.78194391275|||403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|||403.78194391275|403.78194391275|395.04104574018|-456.0338987444|-456.0338987444|-463.69876756648|-466.58753342076|-468.3416983755|-468.93482094727|-468.93482094727|-472.70470448436|-472.70470448436|-473.92746332952|-483.52494365715|-486.04994214401|-489.82640049206|-489.82640049206|-489.82640049206|-516.89045685912|-531.03939108479|-559.3604335214|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|423.32267545425|-522.68508142647
08730|11037|/equities/magic-sftware|TA125||6707.3323150798|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6614.2436685127|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6473.4010328638|6428.8963368689|6428.8963368689|6353.1625965209|6295.7917739122|6177.4908599024|5995.989844336|5850.8776048178|5750.6417831309|5671.8797590343|5621.1997322603|5602.9441469559|5534.6601632844|5511.8446258715|5420.382917635|5366.03657515|5326.4295279445|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5313.1563547444|5313.1563547444|||5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5157.6181719383|5020.0201910425|4894.2446567139|4814.2718407932|4791.6353786591|4726.7615318435|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|||4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031||4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4650.0893285365|4650.0893285365|4650.0893285365|-4714.3610033792|-4714.3610033792|-4714.3610033792|-4745.6788926436|-4797.1432140484|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4439.2420492284|4386.8796240891|4386.8796240891|4386.8796240891|4386.8796240891|4386.8796240891|4340.3376376911|4340.3376376911|4340.3376376911|4340.3376376911|4303.0141129328|4303.0141129328|4303.0141129328|4303.0141129328|4303.0141129328|4303.0141129328|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|4203.8017559292|-4416.9916593467|-4416.9916593467|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|||-4470.1763462326|-4470.1763462326|-4470.1763462326|||-4470.1763462326|-4486.0285956551|-4486.0285956551|-4486.0285956551|4170.343330565|4170.343330565|4170.343330565|4170.343330565|||4170.343330565|4170.343330565|4170.343330565|4111.8814784055|4038.9794204506|4015.6438005006|4000.7153338896|3981.8669730048|3981.8669730048|3981.8669730048|3981.8669730048|3981.8669730048|3959.0188588942|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999
08731|11038|/equities/malam-team|TA125||10627.770740481|10620.044314385|10620.044314385|10620.044314385|10620.044314385|10620.044314385|10620.044314385|10521.715904872|10313.573227636|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|9784.8249608469|9683.7051681861|9683.7051681861|9683.7051681861|9683.7051681861|9618.005742429|9372.2286026989|9112.8095585544|8943.7328428382|8853.7405251553|8853.7405251553|8853.7405251553|8679.9697841423|8679.9697841423|8439.9108712692|8352.2343014102|8262.8714460114|8064.1904955682|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|||8003.0648176837|7976.0553304737|7976.0553304737|7815.3948116374|7733.3831240416|7668.1970889289|7668.1970889289|7668.1970889289|7668.1970889289|7668.1970889289|7506.7745432543|7361.0272702825|7135.6969669806|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|||-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039||-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7802.1209698813|-7802.1209698813|-7936.4677443126|-7980.7974936807|-8037.8305485341|-8094.0339428157|-8130.0932697952|-8157.6591886613|-8236.3817143967|-8236.3817143967|-8542.3685715518|-8587.7428572798|-9286.4365080887|-9399.201693659|-9399.201693659|-9399.201693659|-9399.201693659|-9399.201693659|-9513.8907707322|-9609.3230785914|-9713.2478651015|-9805.3865167795|-9944.9850186438|9368.2017066053|9368.2017066053|9368.2017066053|9368.2017066053|9368.2017066053|9368.2017066053|9368.2017066053|9368.2017066053|9368.2017066053|9218.8352295615|9175.2829287631|9175.2829287631|9175.2829287631|9175.2829287631|9121.1476986256|8917.3307762507|8701.6453069452|8685.1058966058|8470.6732184509|8290.1924649455|8274.7499567228|8274.7499567228|8179.7727415924|8179.7727415924|8179.7727415924|8179.7727415924|8179.7727415924|8179.7727415924|8179.7727415924|8179.7727415924|8179.7727415924|8179.7727415924|7973.3586017693|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7779.8908693816|7752.8231882018|7630.2479868909|7485.1088743232|7456.2208324978|7456.2208324978|7395.6342583309|7364.0380648121|7297.4867386801|7218.9297096445|7140.6086552051|7140.6086552051|7140.6086552051|7072.2873946724|6914.4041909535|6914.4041909535|6605.504656615|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|5941.7334044792|5899.7090712445|5899.7090712445|5899.7090712445|||5899.7090712445|5899.7090712445|5843.5656347161|||5737.0563391557|5737.0563391557|5677.7848212841|5573.5942458712|5562.3824954125|5417.647217125|5258.6080190278|5186.2311322531|||5161.4088052507|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5735.7341266232|-5815.7045851368|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988
08732|10938|/equities/matrix|TA125||11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11538.769163445|11538.769163445|11538.769163445|11404.743514939|11300.82612771|11072.029030789|10784.233371345|10784.233371345|10534.148190383|10422.386878203|10383.763198004|10215.847997782|10201.293824422|10201.293824422|9945.8820271354|9778.2022523727|9733.5580581919|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9470.7402186491|||9470.2669096101|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9370.6407460942|9129.6008289935|8979.3342544372|8875.5380604858|8665.948222822|8665.948222822|8578.9980253578|8447.3608029599|-9100.1648253594|-9100.1648253594|-9100.1648253594|||-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594||-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9188.6831392882|-9329.897310409|-9329.897310409|-9329.897310409|-9352.5525671211|-9461.0709277399|-9461.0709277399|-9461.0709277399|-9461.0709277399|-9461.0709277399|-9470.5232530443|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8668.488500751|8668.488500751|8668.488500751|8668.488500751|8668.488500751|8668.488500751|8594.4220404679|8594.4220404679|8594.4220404679|8594.4220404679|8393.5244894087|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8348.4047317042|8337.894146338|8257.38238482|8170.3137609111|8051.9041787901|8037.6779985063|8037.6779985063|7939.8644427848|7852.1271586497|7819.6412873886|7793.3792082096|7786.5880091217|7746.3200101353|7737.9666779281|7572.0185310312|7499.4179395447|7499.4179395447|7480.9088217163|7437.8986907959|7392.6652119954|7286.2391244394|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|6922.8343289859|-7403.3177409782|-7403.3177409782|-7403.3177409782|||-7403.3177409782|-7403.3177409782|-7403.3177409782|||-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|||-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7444.4086010869|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7649.3751212941
08733|1166586|/equities/max-stock|TA125||1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1697.3309341958|1650.4232602175|1614.8036224639|1591.0595805155|1554.8995339061|1515.7772598956|1510.0453519884|1510.0453519884|1510.0453519884|1510.0453519884|1510.0453519884|1481.6732740598|1481.6732740598|1472.081415622|1466.2437054344|1466.2437054344|1466.2437054344|1466.2437054344|1466.2437054344|1422.5997331062|1422.5997331062|1422.5997331062|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|||1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1419.4769287698|1385.5854764109|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|||1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1338.7680263043|1327.3271965766|1327.3271965766|1327.3271965766|1312.9746628629|1282.1940698477|1270.7156331641|1265.2476952643||1265.2476952643|1243.5629735716|1243.5629735716|1243.5629735716|1243.5629735716|1243.5629735716|1212.9033039684|1210.7747556399|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1413.2539088381|-1414.2821209312|-1424.0356899235|1310.6037868151|1310.6037868151|1310.6037868151|1310.6037868151|1310.6037868151|1309.8375409057|1297.6719671717|1297.6719671717|1297.6719671717|1297.6719671717|1297.6719671717|1297.6719671717|1287.3577413018|1263.3419347798|1239.5005964058|1239.5005964058|1239.5005964058|1227.6117737842|1220.1797486491|1216.6354921594|1216.6354921594|1191.5949912882|1183.8765324546|1183.8765324546|1158.0850360607|1134.5062173589|1134.5062173589|1118.8348362455|1118.8348362455|1108.3639953648|1108.3639953648|-1219.4060467152|-1219.4060467152|-1219.4060467152|-1219.4060467152|-1219.4060467152|-1219.4060467152|-1219.4060467152|-1225.6178296836|-1242.6309218707|-1249.4296632808|-1249.4296632808|-1249.4296632808|-1249.4296632808|-1249.4296632808|-1262.6996258675|1149.6147700134|1149.6147700134|1149.6147700134|1149.6147700134|1149.6147700134|1149.6147700134|1149.6147700134|1149.6147700134|1139.4608555705|1133.8453950783|1113.7172771993|1113.7172771993|1113.7172771993|1113.6858635548|1097.0954039498|1095.1615599442|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1045.3699049579|1025.2998943977|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|||980.89079894753|980.89079894753|980.89079894753|||975.24789993522|975.24789993522|973.765623567|973.765623567|973.765623567|973.765623567|973.765623567|973.765623567|||973.765623567|973.765623567|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|939.14821535799|920.50913902624|917.82681503675|910.25529415736|910.25529415736|910.25529415736|910.25529415736|910.25529415736|909.85588850058|907.10315659051|907.10315659051|907.10315659051|907.10315659051|899.83124237595|889.9571701943|889.9571701943|889.9571701943|889.9571701943|885.28017689774|874.73353531173
08734|11041|/equities/maytronics|TA125||-498.64489163621|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-513.18155009724|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-518.71465008669|-524.64406005997|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-531.63534778732|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|434.37004224021|412.67226305228|403.36777481465|||403.36777481465|403.36777481465|398.56974097786|394.95095671823|394.95095671823|394.95095671823|375.96773273868|-461.00808321191|-464.89993312428|-464.89993312428|-464.89993312428|-464.89993312428|-464.89993312428|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|||-466.54815313692|-466.54815313692|-466.54815313692|-472.2757341848|-474.7323818543|-474.7323818543|-480.08042699523|-488.28380777248|-495.3375672434|-502.92067476504|-502.92067476504|-502.92067476504||-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-515.41741504926|-531.15823894362|-570.69804632245|-628.18116529317|-686.53460436763|-699.30512884923|-715.7390429054|-717.36979497929|-717.36979497929|-725.53056504495|-725.53056504495|-725.53056504495|-754.30617117625|-786.20687246037|-786.56874243101|-791.30971285259|-791.30971285259|-791.30971285259|-802.23302445318|-808.64779138461|722.53686118343|722.53686118343|722.53686118343|722.53686118343|722.53686118343|722.53686118343|722.53686118343|722.53686118343|722.53686118343|722.53686118343|-810.06931276713|-810.06931276713|-810.06931276713|-819.51589086756|-829.21767211739|-852.54186265539|-857.75208046779|-874.23564903322|-885.21184446617|-885.73127348977|-885.73127348977|-900.91254237578|-920.28059857075|-926.19512105192|-941.53903288538|-953.72111781101|-972.94014785533|-973.40571644842|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|887.22864418734|870.03182687482|-1010.4811319305|-1010.4811319305|-1010.4811319305|-1010.4811319305|-1010.4811319305|-1010.4811319305|-1010.4811319305|-1010.4811319305|-1023.1179175856|-1032.2865744169|-1038.2073218619|-1052.469519072|-1052.469519072|-1075.425463383|-1075.425463383|-1075.425463383|-1075.425463383|-1075.425463383|-1075.425463383|-1090.5394213913|-1096.2382055693|-1096.2382055693|-1096.2382055693|-1134.4424343565|942.72246255364|942.72246255364|942.72246255364|928.7310871792|928.7310871792|928.7310871792|918.75676353244|894.34084836938|883.01145180985|883.01145180985|883.01145180985|879.51272423317|854.46415024388|846.42125024385|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|736.85996723959|||-914.87992339765|-914.87992339765|-914.87992339765|||-914.87992339765|-914.87992339765|-914.87992339765|-914.87992339765|-931.47769266406|-948.23631907877|-964.96257539786|-968.59731956099|||-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-990.84898866797|-1009.7377780718|-1016.0197249301|-1059.4274816389|-1093.8725919723|-1093.8725919723|-1093.8725919723|-1112.8473271264|-1131.4748201252|-1172.8275724915|-1232.1417472128|-1248.6574969031|-1261.8416632257|-1284.046292473|-1331.7181027478|-1354.371441469|-1354.371441469|-1354.371441469|-1354.371441469|-1366.7460460766|-1407.9956067518|-1480.9951186131|-1576.9360636705|-1576.9360636705|-1576.9360636705
08735|102938|/equities/mediteranean-ltd|TA125||1069.8784165276|1065.4279139689|1065.4279139689|1065.4279139689|1065.4279139689|1065.4279139689|1065.4279139689|1063.7532377433|1023.3924863814|1008.3249848682|992.58331652027|958.09257391141|917.10285990156|899.44762211285|864.8753389751|864.8753389751|864.8753389751|-488.25684543063|1193.0125364442|1193.0125364442|1191.5139293824|1182.5154770916|1148.072752324|1144.7475025822|1123.9416695358|1090.5462994842|1088.8534561533|1088.8534561533|1082.7816179481|1074.4795754979|1060.7772537011|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1205.4143401164|||-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1206.7472562643|-1206.7472562643|-1206.7472562643|-1206.7472562643|-1206.7472562643|-1206.7472562643|1092.6070952347|||1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347||1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1053.2856613719|1016.2062904132|999.78476712581|985.42751902868|-1080.9052428977|-1080.9052428977|-1080.9052428977|-1089.9280530894|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1122.1421249815|-1135.046805535|-1142.2742283723|-1165.4713648581|-1186.1348498423|-1203.0958159702|-1203.0958159702|-1203.0958159702|-1207.6738468768|-1207.6738468768|-1230.8598298631|1124.2517671035|1124.2517671035|1124.2517671035|1124.2517671035|1124.2517671035|1124.2517671035|1124.2517671035|1124.2517671035|1124.2517671035|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1107.0830183253|1082.3123683029|1082.3123683029|1050.0137425587|1016.7930472875|997.38116365278|993.57142760673|993.57142760673|993.57142760673|993.57142760673|990.35714178526|977.9523797614|964.78042195711|950.58935773012|937.88816915217|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|920.80726944905|911.95252839174|899.64167447715|895.56300826237|872.9533370884|851.94815232045|849.28686032567|837.0131510129|828.33685073482|809.55761803109|806.88623140607|779.04025711786|761.90584124206|757.78426804674|748.52138249225|747.38444091443|747.38444091443|738.56604546048|736.4521468739|736.4521468739|736.4521468739|||733.00695548295|733.00695548295|733.00695548295|||733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|||733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|730.58221003864|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103
08736|11942|/equities/mega-or-holdings|TA125||15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15119.22219769|14783.024664099|14719.471848999|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14149.654718107|14024.060797896|14020.067553218|13665.075059131|13481.877523973|13481.877523973|13481.877523973|13481.877523973|13481.877523973|13043.197248859|12682.441387621|12412.933136245|12412.933136245|12412.933136245|12412.933136245|12412.933136245|12332.703484717|12248.003871908|11989.493456477|11989.493456477|11989.493456477|11989.493456477|||11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|||11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11184.69458659|11153.635292086|11153.635292086|10971.261435651|10803.068261834|10767.298068705|10658.108965228||10350.121072475|10033.158661968|10033.158661968|10033.158661968|10033.158661968|10033.158661968|10033.158661968|-11227.759662368|-11227.759662368|-11227.759662368|-11227.759662368|-11227.759662368|-11310.621847076|-11327.913163417|-11386.847959353|-11648.719954836|-11773.02217204|-11812.236799645|-11812.236799645|-11812.236799645|-11812.236799645|-11812.236799645|-11812.236799645|-11917.286419267|-11917.286419267|-11917.286419267|-12086.429354741|-12220.655928579|-12220.655928579|-12220.655928579|-12220.655928579|-12257.977954155|-12257.977954155|-12257.977954155|-12403.30883795|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12457.546099931|-12598.940111034|-12705.24020718|-12705.24020718|-12705.24020718|-12840.822452422|11884.961054149|11884.961054149|11884.961054149|11884.961054149|11884.961054149|11884.961054149|11631.067837943|11328.408708825|11244.272551093|11244.272551093|11244.272551093|11244.272551093|11244.272551093|11244.272551093|11239.191723437|10829.657470485|10803.77465492|10803.77465492|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10699.559275742|10597.288084158|10567.269239701|10567.269239701|10377.521377446|10274.468197162|10182.186885736|10122.42987304|10088.810970044|10060.44564203|10060.44564203|10048.272935589|9804.9048587513|9804.9048587513|9752.1165097236|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9667.3679230021|9667.3679230021|9500.9643588912|9466.6270654347|9453.4745171497|9451.6383523885|9423.4870582095|9116.2633980105|9080.9037755672|8990.837528408|||8765.8241091457|-9663.3917589621|-9663.3917589621|||-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|||-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9692.268621069|-9854.5762456322|-9879.6443698659|-9879.6443698659|-9879.6443698659|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202
08737|10936|/equities/melisron-1|TA125||38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|37562.907545809|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|36489.992210555|35239.991345061|34691.657050068|34020.730055631|33540.811172924|33354.234636582|33004.705151758|31808.154508343|31808.154508343|30789.616120381|30495.684578201|-33613.814021672|-33613.814021672|-33613.814021672|-33794.793357413|-34090.176984461|-34090.176984461|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|||31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31503.861030273|31402.067811414|30780.630901571|30714.034335079|30647.815927866|30230.351030962|30041.501145513|29481.309224379|29481.309224379|29481.309224379|||29481.309224379|29481.309224379|29481.309224379|29427.01024931|29269.256590932|29269.256590932|29269.256590932|29269.256590932|28850.285101035|28578.940796686|-30868.366701339|-30868.366701339||-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-31065.994534368|-31065.994534368|-31065.994534368|-31065.994534368|-31065.994534368|-31065.994534368|-31987.771704854|-32248.07967206|-32570.644080066|-32693.768023279|-32693.768023279|-32693.768023279|-32693.768023279|-32693.768023279|-32983.17973015|-32983.17973015|-32983.17973015|-33320.199700167|-33399.93790144|-33399.93790144|-33581.042112712|-33854.170202225|-33854.170202225|-33854.170202225|-33854.170202225|-33854.170202225|-34231.160832789|-34231.160832789|-34231.160832789|-34231.160832789|-34231.160832789|-34231.160832789|-34231.160832789|32151.657853604|32151.657853604|32151.657853604|32151.657853604|32151.657853604|32151.657853604|32151.657853604|32151.657853604|32151.657853604|32151.657853604|32076.142133218|32076.142133218|32076.142133218|32076.142133218|31900.157925797|31717.034191766|31717.034191766|31717.034191766|31307.815768629|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|31208.333713701|30862.593015223|30276.684072593|30276.684072593|30276.684072593|30276.684072593|30276.684072593|30276.684072593|30210.760080659|29982.511200732|29248.345778591|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28646.543746031|28646.543746031|28646.543746031|28646.543746031|28299.493051146|27694.992279051|27547.838407333|27547.838407333|27547.838407333|27547.838407333|27277.042674815|27174.379526495|27174.379526495|27174.379526495|||27000.345094438|27000.345094438|26882.605660486|||26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|||26291.939745372|26291.939745372|-28142.568213904|-28142.568213904|-28142.568213904|-28142.568213904|-28142.568213904|-28142.568213904|-28351.186904337|26155.294578507|26155.294578507|26155.294578507|26155.294578507|26155.294578507|26119.460581055|26119.460581055|26119.460581055|26119.460581055|26119.460581055|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25671.74609131|25335.866057018|25335.866057018|25335.866057018|25335.866057018|25335.866057018|25335.866057018
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|214.25303276197|212.0866979826|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|207.29159997728|202.72400319605|197.99888989693|194.73765730599|189.24183839934|188.38065962312|188.38065962312|186.66747922659|186.66747922659|182.84719541073|-196.13364964522|-196.13364964522|-196.13364964522|-196.13364964522|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|||-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|||-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492||-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-197.36595894363|-197.36595894363|-199.61538668653|-199.61538668653|-202.26220725521|-202.26220725521|-202.788420745|-202.788420745|-202.788420745|-204.07602677993|-207.49002653417|-208.2889163368|-213.7987996597|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|197.10843216702|197.03354769646|197.03354769646|197.03354769646|197.03354769646|197.03354769646|196.5136337626|196.5136337626|195.01515116825|194.78136218093|194.78136218093|194.78136218093|194.78136218093|194.78136218093|194.78136218093|194.78136218093|194.78136218093|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|194.39009132036|193.59454642013|190.48838033362|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|187.32656245599|184.77950790601|183.83278452773|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|180.85417262957|180.85417262957|176.81018757208|176.60547607012|176.60547607012|176.60547607012|173.55052489778|170.0728039161|168.01856505645|168.01856505645|||168.01856505645|168.01856505645|166.32063173997|||165.36736927813|165.22743995855|165.22743995855|165.22743995855|165.22743995855|164.92492938781|163.89991882934|163.01792433391|||163.01792433391|163.01792433391|163.01792433391|162.76435748879|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.07617676484|161.07617676484|161.07617676484|161.07617676484|161.07617676484|160.34574500971|159.1404249395|159.1404249395|159.0036054792|159.0036054792|158.07622085037|157.10136175622|156.35151068887|152.43986017968|152.43986017968|152.43986017968|152.43986017968|152.13501818123|152.13501818123
08739|10937|/equities/menora-mivt-hld|TA125||28578.565009528|28578.565009528|28578.565009528|28578.565009528|28578.565009528|28578.565009528|28578.565009528|27635.627788364|26836.808653738|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|25157.080022937|24856.33336165|24856.33336165|24265.925957389|24085.473285988|24053.732451837|24053.732451837|23867.480502041|23485.533891157|22650.593212397|21877.325791552|21375.361990613|20989.846656237|20988.71850693|19713.576118811|18881.195687568|-20654.823673879|-20654.823673879|-20654.823673879|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|||18840.10748942|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|||-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243||-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-20554.571996248|17802.292339205|17802.292339205|17802.292339205|17802.292339205|16989.769265783|16334.743628648|16158.753260087|16158.753260087|16158.753260087|16158.753260087|16158.753260087|16158.753260087|16158.753260087|16158.753260087|16023.931397789|16023.931397789|16023.931397789|16023.931397789|16023.931397789|16023.931397789|16023.931397789|16023.931397789|15877.908095275|15877.908095275|15877.908095275|15877.908095275|15877.908095275|15877.908095275|15877.908095275|15877.908095275|15877.908095275|15473.786772528|15334.422759531|15334.422759531|15334.422759531|15334.422759531|15098.543520218|15098.543520218|15098.543520218|15098.543520218|15098.543520218|15098.543520218|15098.543520218|15098.543520218|15098.543520218|14770.048355798|14526.479451602|14526.479451602|14410.532724002|14242.814137781|14145.235692395|14145.235692395|14145.235692395|14145.235692395|14071.37299155|14067.081101723|13968.979001914|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13890.536575183|13793.929527981|13567.143919979|13368.88138269|13368.88138269|13334.868202989|13117.631336654|12776.257040727|12752.354371267|12752.354371267|12649.282634742|12444.052635483|12444.052635483|12270.339692021|12270.339692021|12270.339692021|12242.271224717|12242.271224717|12239.745805242|11981.384228046|11763.204697829|11585.227442032|11421.919380036|11297.132644484|11024.591827205|10991.768696894|10950.331724561|10950.331724561|10859.81302729|10605.3478081|10449.194824814|10449.194824814|10424.085123905|10424.085123905|||10424.085123905|10424.085123905|10424.085123905|||10008.42791545|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|||9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9779.8327838441|9700.9253153824|9485.4725726471|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527
08740|10934|/equities/migdal-insurance|TA125||981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|949.98987703488|912.98875226097|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|895.47668276247|876.3910182149|876.3910182149|876.3910182149|876.3910182149|870.96777631517|853.80309700166|845.40344179112|820.23715483302|757.58573369576|751.53424719324|751.53424719324|728.81698389983|728.81698389983|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|||720.26545700016|705.13941429923|697.98267712935|682.73632012853|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.7984403342|669.7984403342|664.7054937997|664.7054937997|660.67833186945|656.94813634909|649.65349432668|648.85943271541|||639.54067394939|639.54067394939|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577||-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-722.85042902317|-750.79302109786|-750.79302109786|-750.79302109786|-750.79302109786|-751.87003971811|-752.36254472949|-752.36254472949|-752.36254472949|-752.36254472949|-773.1305835536|-811.97843634319|-837.43714742343|754.64922392025|754.64922392025|748.05469324472|727.01078247894|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103|719.84814392133|719.84814392133|719.84814392133|719.84814392133|719.84814392133|719.84814392133|717.91459757535|711.16987151531|711.16987151531|697.32211472621|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|684.93718189351|680.86355510412|672.26506461764|662.18894576656|658.21551089405|649.77438703635|649.77438703635|649.77438703635|649.77438703635|649.77438703635|646.2937660864|641.59861677785|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|640.41846306355|627.57607346146|626.48452335561|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|608.42831533228|597.78702246121|594.09669162357|588.10512937783|588.10512937783|588.10512937783|587.59736687524|587.59736687524|587.59736687524|579.45461963996|579.45461963996|579.45461963996|571.69958415941|562.08283737982|551.03093177836|544.56218032882|544.50239478267|||530.71931193843|528.93815489361|527.50906234923|||500.59337887436|497.60932206744|496.84370474941|489.20970042686|479.4274262691|474.27514592091|474.27514592091|474.27514592091|||474.27514592091|469.31870680581|469.31870680581|452.00968033219|437.56075219473|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658
08741|10922|/equities/indus-building|TA125||1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1233.5277680547|1223.9557860832|1223.9557860832|1223.9557860832|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1190.7425604229|1164.3250671365|1154.8056301517|1141.1173668352|1115.463740928|1085.6819343645|1076.9799270716|1059.3517618168|1059.3517618168|1038.5019575742|1023.3355084158|-1102.3182326257|-1102.3182326257|-1102.3182326257|-1107.9091473619|-1123.5174658789|-1123.5174658789|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|||-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1141.507078054|1073.3009903238|1073.3009903238|1073.3009903238|1072.8344336931|1067.5301650532|1067.5301650532|1065.129833399|1065.129833399|1053.3664815544|1032.5738683938|1023.6376315486|1016.2618275477|1016.2618275477|1016.2618275477|||1016.2618275477|1016.2618275477|1010.2353639419|998.53929326876|986.26588140974|979.68431267749|976.97446009566|976.97446009566|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437||-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1044.607558784|-1058.4195212888|-1063.8161035696|-1101.9401205027|-1111.3779116697|-1121.7532351885|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1135.63001474|-1141.3111274889|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1060.308424356|1040.6760270623|1038.8168706634|1038.8168706634|1038.8168706634|1038.8168706634|1038.8168706634|1038.8168706634|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1037.1173465096|1035.6303850107|1035.1448722341|1014.7720802601|1007.9549310473|1007.9549310473|1007.9549310473|1007.9549310473|995.89436783031|986.49921954359|986.49921954359|972.50998246133|972.50998246133|972.50998246133|972.50998246133|972.50998246133|961.56664717925|961.07405242139|959.72105237209|959.72105237209|958.52339152454|945.01035990684|945.01035990684|937.46313047835|937.46313047835|937.46313047835|937.46313047835|929.42034316803|929.42034316803|929.42034316803|929.42034316803|911.6745622503|911.6745622503|911.6745622503|||911.6745622503|911.6745622503|907.87174668436|||884.96303966448|871.02099059709|871.02099059709|871.02099059709|871.02099059709|871.02099059709|871.02099059709|871.02099059709|||871.02099059709|871.02099059709|869.01776190475|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-945.13585647467|873.1480274794|873.1480274794|873.1480274794|873.1480274794|873.1480274794|873.1480274794|873.1480274794|870.64229208866|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|20314.902143538|19918.780159487|19548.089066097|19536.210073441|19431.344526045|19105.938362273|18438.820402525|18147.022669473|17990.025188303|17606.139098114|17276.821220127|16859.245800141|16311.384222379|15475.98246931|14755.536077011|13536.706752234|-7149.5702707174|-20012.53809803|-20012.53809803|-20012.53809803|-20323.375664478|19058.138952726|19058.138952726|19058.138952726|19058.138952726|19058.138952726|19058.138952726|19058.138952726|||19058.138952726|18940.171546575|18940.171546575|18655.190607305|18516.957154802|18516.957154802|18516.957154802|18516.957154802|18516.957154802|18516.957154802|18410.16918966|18410.16918966|18410.16918966|18410.16918966|18410.16918966|18234.632432956|17844.591592173|17710.657324637|17329.063694041|17142.665285842|||17142.665285842|17142.665285842|17142.665285842|17070.739206491|16854.154673879|16440.727415421|16390.291379178|16390.291379178|16390.291379178|-17591.620589158|-17591.620589158|-17591.620589158||-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16586.737377478|16445.819308308|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16426.072265663|16110.635850736|15960.706500818|15807.451667576|15674.946297306|15512.718108118|15482.089311548|15482.089311548|15482.089311548|15408.988123942|-16162.323740656|-16162.323740656|-16162.323740656|-16162.323740656|-16162.323740656|-16162.323740656|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15326.27377644|15309.285634968|15309.285634968|15309.285634968|15309.285634968|15309.285634968|15309.285634968|15309.285634968|15309.285634968|15309.285634968|15309.285634968|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15120.43439846|15120.43439846|14942.704887178|14849.116541309|14726.79615701|14592.551285566|14580.248677046|14580.248677046|14580.248677046|14469.720752273|14301.91194697|14213.791052189|14172.477437845|||14172.477437845|14172.477437845|14111.08604205|||13655.095602278|13574.724514096|13574.724514096|13574.724514096|13574.724514096|13574.724514096|13574.724514096|13574.724514096|||13574.724514096|13574.724514096|13574.724514096|13366.916126774|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13211.792927372|13192.275218977|13192.275218977|13116.97246553|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128
08743|10940|/equities/naphta|TA125||2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2486.6526514575|2394.2807238417|2290.5896931574|-2519.1278799684|-2519.1278799684|-2519.1278799684|-2519.1278799684|-2519.1278799684|-2525.5865332983|-2544.4850369981|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|||-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|||-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605||-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2294.0490515561|2262.2211683957|2255.3012982174|2224.223664686|2206.7330883128|2206.7330883128|2206.7330883128|2206.7330883128|2206.7330883128|2206.7330883128|-2464.2370708832|-2464.2370708832|-2464.2370708832|-2464.2370708832|-2464.2370708832|-2464.2370708832|-2494.0411898702|2231.1340442343|2231.1340442343|2231.1340442343|2231.1340442343|2231.1340442343|2231.1340442343|2231.1340442343|2231.1340442343|2231.1340442343|2231.1340442343|2205.037826927|-2520.9532435192|-2520.9532435192|-2520.9532435192|-2520.9532435192|-2529.781381688|-2546.2570907645|-2558.4346799561|-2558.4346799561|-2611.0551604397|-2611.0551604397|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2630.1501994373|-2671.3891104859|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2272.6323998041|2255.8137775601|2249.6819750668|2196.035527852|2111.42836428|2100.7537380889|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|||-2267.0949432867|-2267.0949432867|-2267.0949432867|||-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|||-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2283.327714763|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089
08744|1173275|/equities/nayax|TA125||-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16186.830370622|-16607.033745136|-16876.704161262|-17584.115734735|15536.235734285|15536.235734285|15536.235734285|15536.235734285|15455.261926984|15012.026256643|15012.026256643|15012.026256643|15012.026256643|14635.715029689|14635.715029689|14635.715029689|14491.905588544|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|||14259.773866186|13934.193184651|13514.659094057|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|||13325.289272752|13315.876969724|13130.393648456|13130.393648456|13130.393648456|12555.437387173|12433.271432972|12433.271432972|12433.271432972|12433.271432972|12169.190481081|-13862.580790037||-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-14007.311988931|-14165.902209923|-14198.780233248|-14230.727343275|-14230.727343275|-14230.727343275|-14364.697048083|-14453.552275648|-14520.81494587|-14520.81494587|-14520.81494587|-14520.81494587|-14520.81494587|-14520.81494587|-14537.434767998|-14537.434767998|-14537.434767998|-14634.178725923|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12905.648518205|12826.276131339|12793.084590377|12543.427322641|12372.141469601|12363.490521779|12337.030894073|12337.030894073|12337.030894073|12062.812104526|11894.791227251|11480.87914139|11409.577475601|11409.577475601|11409.577475601|11409.577475601|11409.577475601|11409.577475601|11409.577475601|11288.419417334|11091.577130371|10934.47793873|10934.47793873|10857.873998432|10857.873998432|10845.415553813|10844.350615348|10502.056239275|10223.395821417|10005.439801574|9902.7108906383|-10842.974245358|-10842.974245358|-10842.974245358|-10842.974245358|-10842.974245358|-10842.974245358|-10842.974245358|-10842.974245358|-10842.974245358|-10870.844300196|-10870.844300196|-10870.844300196|-10870.844300196|-10913.604777995|-11070.227531106|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|9938.0596316525|9620.0662573916|9497.8513971018|9380.3904412242|||9308.7671569158|9250.4471073035|9250.4471073035|||9179.2745636705|8915.4161818561|8832.183072389|8832.183072389|8832.183072389|8832.183072389|8832.183072389|8832.183072389|||8832.183072389|8692.4482375173|8692.4482375173|8679.6025205999|8679.6025205999|8679.6025205999|8601.1996167351|8601.1996167351|8601.1996167351|8563.0941244651|8563.0941244651|8563.0941244651|8474.2712494057|8237.3569437841|8147.1188264268|8133.2986960298|8089.3507490121|8089.3507490121|8089.3507490121|7741.334165569|7706.9268506322|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7626.9687036231|7626.9687036231
08745|12104|/equities/neto-malinda|TA125||13352.638648447|13316.442866852|13316.442866852|13316.442866852|13316.442866852|13316.442866852|13271.410946731|13271.410946731|13129.901051923|13058.778946581|12955.865496202|12794.850551335|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12663.319057894|12480.910064327|12333.788960363|12052.543289293|11914.492543658|11592.769492954|11482.620778774|11482.620778774|11482.620778774|11482.620778774|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11359.774923795|11097.11237832|11097.11237832|11097.11237832|||11091.791531467|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10644.863948557|10498.737720619|10403.318173604|10403.318173604|10357.575748449|10277.247920228|10277.247920228|10277.247920228|10277.247920228|10277.247920228|||10277.247920228|10277.247920228|10277.247920228|10174.688790405|10174.688790405|9905.7653226727|9845.8831144107|9845.8831144107|9793.2034604564|9540.2260671737|9513.5845190819|9467.3161323132||9374.7957025703|9259.8287346484|9259.8287346484|9259.8287346484|9259.8287346484|9259.8287346484|9259.8287346484|9010.2541496093|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|9178.4802735607|9178.4802735607|9178.4802735607|9178.4802735607|9178.4802735607|9073.7003039563|8929.3892266181|8750.6443437834|8750.6443437834|8750.6443437834|8698.2179889836|8698.2179889836|8698.2179889836|8698.2179889836|8698.2179889836|8698.2179889836|8652.4529466605|8652.4529466605|8652.4529466605|8652.4529466605|8652.4529466605|8652.4529466605|8652.4529466605|8481.6143851783|8387.1381753223|8387.1381753223|8387.1381753223|8387.1381753223|8387.1381753223|8387.1381753223|8387.1381753223|8249.264639247|8076.0162658299|8026.2793405308|8026.2793405308|7898.8929535834|7898.8929535834|7898.8929535834|7898.8929535834|7898.8929535834|7898.8929535834|7898.8929535834|7854.269948426|7760.0777204734|7744.26262544|7744.26262544|7744.26262544|7744.26262544|7744.26262544|7744.26262544|7744.26262544|7744.26262544|7744.26262544|7531.5140282666|-8500.5529166173|-8500.5529166173|-8500.5529166173|-8500.5529166173|-8500.5529166173|-8506.5587962415|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7950.2030597659|7886.9478441843|7785.6087157603|7570.4541286226|7434.3857349328|7434.3857349328|7434.3857349328|7434.3857349328|7434.3857349328|7434.3857349328|7434.3857349328|7269.2046110282|7269.2046110282|7142.0051233646|7027.3945815163|7019.118081641|7019.118081641|7019.118081641|7000.3534240455|6879.7815822728|6817.6462025253|6678.9957805837|6481.8181474213|6481.8181474213|6481.8181474213|6481.8181474213|6481.8181474213|6481.8181474213|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|||6456.5341376749|6456.5341376749|6456.5341376749|||6351.412515648|6351.412515648|6350.45835072|6234.8263064912|6234.8263064912|6234.8263064912|6234.8263064912|6234.8263064912|||6096.1403405458|5999.5025247542|5999.5025247542|5999.5025247542|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5912.4391514479|5911.2931234194|5911.2931234194|5911.2931234194|5911.2931234194|5911.2931234194|5886.5479149105|5835.9421276783|5558.156947751|5558.156947751|-6134.7106254958|-6134.7106254958
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||52115.547256514|52115.547256514|52115.547256514|52115.547256514|52052.27472946|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-56062.478198887|-56148.309109875|-56716.454566528|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60601.665423574|-60631.994350092|-60631.994350092|-60933.327055657|-61122.030061842|-62280.033402046|58395.543057374|58395.543057374|58395.543057374|58395.543057374|58395.543057374|58395.543057374|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|||-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62885.899438123|-62885.899438123|-62885.899438123|-62885.899438123|-62885.899438123|-62885.899438123|55840.667290974|55840.667290974|55840.667290974|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|||-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-59211.342252563|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025||54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|53963.356220885|53963.356220885|53963.356220885|52848.729134317|50903.431030021|-56380.102834902|-56380.102834902|-56380.102834902|-56380.102834902|-56380.102834902|-57000.613388769|-57000.613388769|-57000.613388769|-57000.613388769|-57000.613388769|-57000.613388769|-57000.613388769|-57000.613388769|-57019.01487641|-58387.238751566|-60746.376390629|-62369.415297073|-62369.415297073|-62448.794774526|-65011.227529037|58417.5373154|57976.916756379|57976.916756379|57976.916756379|57588.636078848|57588.636078848|57588.636078848|57588.636078848|57588.636078848|57588.636078848|-61715.244857707|-61715.244857707|-61715.244857707|-61715.244857707|-61715.244857707|-61715.244857707|-61715.244857707|-61715.244857707|-61715.244857707|-61715.244857707|-62107.586244083|-62107.586244083|-62327.143511213|-62327.143511213|-63229.554962983|-63229.554962983|-63229.554962983|-63229.554962983|-63313.94995887|-64357.166620967|-64654.629578852|-65711.255087613|-65989.265540263|-65989.265540263|-66297.611778103|-66297.611778103|-66499.568642337|-67111.187380374|-67926.874867082|-68134.860963425|-68542.623292694|-68559.581436327|-68693.423818141|-69619.91535349|-70524.468304081|-70524.468304081|-70524.468304081|-70524.468304081|-70524.468304081|-70524.468304081|-70524.468304081|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-71353.328581448|-72246.476201609|-72848.862446232|-73272.624940258|-75937.110867639|69314.290197212|68533.100219124|67832.889132361|66989.321258178|-68212.652595091|-68212.652595091|-68212.652595091|-68948.502883435|64790.55794834|64790.55794834|64790.55794834|64790.55794834|64790.55794834|64790.55794834|||64790.55794834|64790.55794834|63784.508831488|||61062.153328797|61062.153328797|61062.153328797|61062.153328797|61062.153328797|61062.153328797|61062.153328797|60949.059254219|||60259.394141011|60259.394141011|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-66000.203532553|-66613.559480615|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|60027.147298542|59049.052553936
08747|11047|/equities/nova-measuring|TA125||-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87633.066614454|87633.066614454|87633.066614454|87633.066614454|87633.066614454|87480.07401606|86384.526684511|85784.709167065|85784.709167065|85784.709167065|85784.709167065|84060.23240785|80204.702675389|78391.891861543|75177.657623937|73961.841804374|73847.212104166|73847.212104166|73475.817412551|73475.817412551|73325.352680612|73272.163803224|73272.163803224|72315.737559138|71267.166680595|71267.166680595|71267.166680595|71267.166680595|67392.962978438|66314.403309376|||65276.55923264|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|||-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701||-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-76354.205519668|-76805.253727985|-76805.253727985|-76850.837475539|-77898.152750599|-81720.169722888|-82155.465923026|-82155.465923026|-82155.465923026|-82155.465923026|-82155.465923026|-83381.628803363|-84414.032003736|-88734.480004152|-89155.196622697|-89155.196622697|-89155.196622697|-89155.196622697|-91481.88513633|-92117.635970778|-92117.635970778|-93187.92885642|-93733.809840467|-97296.246716625|-97296.246716625|87203.078130503|87203.078130503|87203.078130503|87203.078130503|87203.078130503|87203.078130503|87203.078130503|87203.078130503|87203.078130503|84333.420145003|83329.35571667|83223.402119346|83223.402119346|82813.224577051|-90695.489360008|-90695.489360008|-90695.489360008|-90695.489360008|-90695.489360008|-90695.489360008|-90695.489360008|-90695.489360008|-90695.489360008|-91720.543733343|85640.831641505|85640.831641505|85640.831641505|83109.25737945|81358.063754945|80485.626394383|79919.029327092|76107.254807881|74408.552548533|74408.552548533|74408.552548533|72590.613942814|72265.126603127|72031.251781252|70580.279756947|69270.683166558|69270.683166558|69270.683166558|69270.683166558|69270.683166558|69270.683166558|69270.683166558|68204.092407287|67612.880452541|65443.200502824|65180.995202776|65180.995202776|65180.995202776|64069.276773017|64069.276773017|64069.276773017|64069.276773017|64069.276773017|64069.276773017|64069.276773017|-70347.023409596|-70347.023409596|-70347.023409596|-70347.023409596|-70347.023409596|-70347.023409596|-70347.023409596|-70347.023409596|-71374.470455106|-73003.971817704|-73003.971817704|-73003.971817704|-73947.746464116|-74458.051626795|-75146.168474217|-75959.076082463|69606.757922885|69606.757922885|68464.175469872|-75907.067740567|-75907.067740567|-75907.067740567|-75907.067740567|-75907.067740567|-76291.186378408|-77055.762642676|-77897.625579448|-77897.625579448|-77897.625579448|-77897.625579448|-78231.250643831|||-78856.389604257|-79383.814326243|-79383.814326243|||76771.872970842|75814.858856491|74953.732062767|72337.446991071|72337.446991071|72021.46704499|72021.46704499|72021.46704499|||72021.46704499|72021.46704499|72021.46704499|72021.46704499|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-82353.081053262|-82353.081053262|-86762.867836958|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|75557.562455192|75557.562455192
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||136.55513201614|136.55513201614|136.55513201614|136.55513201614|136.55513201614|136.55513201614|136.55513201614|134.80570529192|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-151.46516911425|||-151.46516911425|-151.46516911425|-151.46516911425|-153.38907408094|-154.6878595813|-156.16429249268|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|||144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755||-158.50829922755|-158.50829922755|-162.09810550566|-165.15900916915|148.10643939164|148.10643939164|148.10643939164|148.10643939164|148.10643939164|148.10643939164|147.11042177122|147.11042177122|142.91157788083|-164.94918359273|-164.94918359273|-164.94918359273|-164.94918359273|-168.53798583871|-170.35399379589|-170.35399379589|-170.35399379589|-170.35399379589|-170.35399379589|-171.74505506741|-171.74505506741|-175.09450325686|161.24542903919|161.24542903919|161.24542903919|161.24542903919|161.24542903919|161.24542903919|161.24542903919|161.24542903919|161.24542903919|161.24542903919|156.5671342216|-172.82752159031|-172.82752159031|-172.82752159031|-173.74168913002|-174.80743304486|-177.56936191182|-177.84430183031|-177.84430183031|-177.84430183031|-177.84430183031|-177.84430183031|-177.84430183031|-180.39366937851|-182.49851593679|-188.63168403513|-190.82409320282|-193.17677598979|183.29966253084|183.29966253084|182.7491154266|182.7491154266|182.7491154266|182.7491154266|182.7491154266|180.1934607374|179.44166085005|179.44166085005|179.44166085005|179.44166085005|178.17859820083|178.17859820083|175.81433003303|175.81433003303|175.81433003303|171.45481843812|168.51090632393|168.01354613931|168.01354613931|168.01354613931|168.01354613931|167.74818532949|167.74818532949|167.74818532949|167.74818532949|167.74818532949|165.36464646663|161.09405722448|160.76906362067|160.76906362067|160.76906362067|160.76906362067|160.76906362067|160.76906362067|160.76906362067|160.76906362067|160.76906362067|159.58774092769|159.58774092769|157.71617704715|157.71617704715|157.71617704715|157.71617704715|156.848365199|156.848365199|155.5870795641|153.00786075698|146.66985088043|143.36094576178|140.55201571467|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|||-158.63846222106|-158.63846222106|-158.63846222106|||-158.63846222106|-158.63846222106|-161.02606642184|-161.23603594678|-161.23603594678|-161.23603594678|-161.23603594678|145.40814548845|||145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|140.7868283205|138.12425877571|136.65827837834|136.65827837834|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099
08749|11973|/equities/one-software|TA125||8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8402.3614160988|8154.5126845543|8113.0033142645|8113.0033142645|8056.8003879809|8056.8003879809|7986.935637222|7986.935637222|7986.935637222|7986.935637222|7986.935637222|7986.935637222|7729.6057249654|7729.6057249654|7549.0063610727|7439.1181789696|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|||7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7388.2145761568|7269.5717512854|7148.6908347615|7012.1009275128|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|||-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894||-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|6737.298712135|6737.298712135|6737.298712135|6737.298712135|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6630.825542356|6560.9512868593|6560.9512868593|6442.5333153077|6442.5333153077|6442.5333153077|6436.5370170086|6312.2633522317|6282.514835813|6225.7387064589|-6914.5448068408|-6914.5448068408|-6963.3962152733|-6963.3962152733|-6963.3962152733|-6963.3962152733|-6976.2180169704|-6992.9790332968|-6992.9790332968|-7023.8503044511|-7023.8503044511|-7023.8503044511|-7023.8503044511|-7023.8503044511|-7023.8503044511|-7023.8503044511|-7023.8503044511|-7023.8503044511|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6324.8726854072|6167.8585393414|6093.1761548238|6085.3471047207|6085.3471047207|5987.996783023|5886.786396465|5886.786396465|5886.786396465|5778.5959960722|5697.4801037528|5697.4801037528|5697.4801037528|5697.4801037528|5694.6866900612|5694.6866900612|5694.6866900612|5694.6866900612|5694.6866900612|5694.6866900612|5643.0963222902|5591.9668350583|5591.9668350583|5591.9668350583|5591.9668350583|5591.9668350583|5591.9668350583|5528.8520389537|5492.6133766152|5456.0148629058|5425.2387365619|5346.6541517355|5277.7268352617|5196.3631502907|5150.446223121|5150.446223121|5150.446223121|5150.446223121|5150.446223121|4967.9402479123|4884.2669421247|4867.7966023608|4834.7184470676|||4808.6277124291|4808.6277124291|4788.2530138101|||4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|||4667.0539810418|4663.634544496|4663.634544496|4565.8717161067|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508
08750|1043291|/equities/opc-energy|TA125||4824.2881385139|4824.2881385139|4725.8201539044|4701.3001710049|4700.1488660339|4700.1488660339|4700.1488660339|4700.1488660339|4487.1654067044|4463.2666758633|4463.2666758633|4463.2666758633|4438.6296398482|4332.2551553868|4318.4302543029|4318.4302543029|4318.4302543029|4238.3113936699|4187.8929944672|4187.8929944672|4187.8929944672|4187.8929944672|4025.4366605191|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3844.575040022|3754.0833778022|3728.2593086692|3672.3992318546|||3645.5547020607|3562.1971630379|3562.1971630379|3548.107958931|3507.4234060876|3507.4234060876|3462.2482289863|3453.2383113666|3453.2383113666|3453.2383113666|3396.5425681851|3384.4917424279|3348.7686026977|3340.7984474419|3294.5538304909|3269.2820338788|3224.5911487543|3167.4165277836|3167.4165277836|3167.4165277836|||3157.2981824489|3157.2981824489|3135.9424249432|3125.7138054925|3097.4597838805|3078.69726405|3078.69726405|3055.4969600556|-3386.075627083|-3386.075627083|-3386.075627083|-3386.075627083||-3386.075627083|-3386.075627083|-3386.075627083|-3386.075627083|-3410.3062523144|-3537.2291692382|-3548.0174928867|-3548.0174928867|-3555.7972143185|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3248.420862162|3178.0787357355|3118.3097063728|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573|3072.1443516192|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2965.4616467156|2921.8801738211|2921.8801738211|2921.8801738211|2883.5890820234|2859.4622889861|2859.4622889861|2859.4622889861|2859.4622889861|2859.4622889861|2845.3898355971|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3124.6843038067|-3162.5381153408|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3192.4898952564|-3308.4887725071|2921.8676687897|2921.8676687897|2921.8676687897|2921.8676687897|2895.7974097663|2849.0935219727|2849.0935219727|2849.0935219727|2849.0935219727|2779.485829596|2779.485829596|2764.5398106622|2760.340689218|2760.340689218|2760.340689218|2760.340689218|2760.340689218|2760.340689218|||2760.340689218|2760.340689218|2727.7118769089|||2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|||2717.3521758159|2717.3521758159|2717.3521758159|2657.9468620176|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2582.0812069313|2582.0812069313|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2519.9205787809|2519.9205787809|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616
08751|41400|/equities/opko-health?cid=41400|TA125||441.24312689704|441.24312689704|441.24312689704|441.24312689704|441.24312689704|441.24312689704|441.24312689704|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-485.45176215797|-485.45176215797|-485.45176215797|-491.16861783828|-492.73902984713|-492.73902984713|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|||-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-495.93920794236|-497.69912264863|-507.06570098709|-512.66743943769|-537.16381176399|-552.109803395|-553.78309928546|||-557.60343415615|-567.57605761816|-571.70081627065|-571.70081627065|-571.70081627065|-571.70081627065|-572.22865626209|-578.66564709308|-578.66564709308|-585.07850219543|-594.34831949666|-602.62033872025||-615.16151459368|-619.96280620001|-636.07876977094|-636.07876977094|-642.73194471076|-665.21326579733|-676.02031431909|-680.8892062584|-685.85469600001|-693.66076248265|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-724.24284902747|642.69163065231|642.69163065231|642.69163065231|642.69163065231|642.69163065231|642.69163065231|595.86845747935|588.73716616087|579.12464602184|568.77732909167|568.77732909167|568.77732909167|564.18752464644|564.18752464644|564.18752464644|564.18752464644|552.78615680659|551.21098560376|551.21098560376|551.21098560376|551.21098560376|551.21098560376|542.0788701804|531.29922854845|531.29922854845|516.89357235635|-568.11114021863|-568.11114021863|-568.11114021863|-568.11114021863|-568.11114021863|-568.11114021863|-568.11114021863|-568.11114021863|-568.11114021863|-570.22349523532|-571.6469229944|-571.6469229944|-572.22987781712|-585.51098077771|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-585.55273637184|-587.33860893466|-587.33860893466|-601.04287168955|-601.24764741765|-607.38071392759|-610.81190436399|-617.55767761906|-619.64207575663|-619.64207575663|-619.64207575663|-619.64207575663|-619.64207575663|-619.64207575663|-619.64207575663|-619.64207575663|-622.07620024511|-622.07620024511|-622.07620024511|-622.07620024511|-622.07620024511|-622.07620024511|-630.64021910372|-636.01138982445|-639.94116745061|-639.94116745061|-650.7068676426|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|532.0369655212|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|-585.11212623818|-585.11212623818|-592.43011991959|||-598.82239344364|-600.01374946972|-606.20414708875|||-607.55459566935|-612.54401282055|-614.30443698811|-615.77783710606|-615.77783710606|-615.77783710606|-628.33991218064|-628.33991218064|||-630.59993294051|-633.4402827368|-633.4402827368|-633.4402827368|-633.4402827368|-635.18154543061|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|552.71134247867|552.71134247867|552.71134247867|552.71134247867|531.71833218576|531.71833218576|526.05924170814|525.8935896909|519.04844655325|513.13159507436|505.51846677642|503.09829777458
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28437.390040296|28437.390040296|28268.76671144|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|27994.528057736|27994.528057736|27994.528057736|27994.528057736|27994.528057736|27994.528057736|26733.03011391|26733.03011391|26733.03011391|26733.03011391|25956.144571011|25912.382856679|25769.400352098|25769.400352098|25769.400352098|25068.818187841|25068.818187841|25068.818187841|||25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|||25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|24999.79798649|24790.886651655|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919||24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24029.184448964|23820.760498849|23555.583543327|23555.583543327|23555.583543327|23555.583543327|23555.583543327|23555.583543327|23169.284695922|23169.284695922|23169.284695922|23123.649662135|22214.610735706|-23781.391309046|-23781.391309046|-23781.391309046|-23835.854603138|-23835.854603138|-23835.854603138|-23835.854603138|-23835.854603138|-23835.854603138|-23835.854603138|-23835.854603138|-23835.854603138|-24157.060670153|-24281.178522392|-24294.726570855|-24294.726570855|-24618.546061355|-24618.546061355|-24618.546061355|-24618.546061355|-25133.384512616|-25675.033624988|-25675.033624988|-25675.033624988|-25881.301059272|-25881.301059272|-25881.301059272|-25881.301059272|-26420.890065858|-26592.992986903|-26592.992986903|-26592.992986903|-26592.992986903|-26592.992986903|-26592.992986903|-26592.992986903|-26636.84514287|-26636.84514287|-26636.84514287|-26636.84514287|-26636.84514287|-26636.84514287|-26636.84514287|-26636.84514287|-26754.272380967|-27522.524867741|-28000.486787025|-28000.486787025|-28000.486787025|-28971.651985583|-29577.47158714|-29577.47158714|-29877.190652378|-29901.655126392|-29901.655126392|-30411.839029325|-30962.961631447|-30962.961631447|-30962.961631447|-31090.372282994|-31090.372282994|-31090.372282994|-31090.372282994|-31090.372282994|-31090.372282994|-31348.746981105|-31414.811087784|-31414.811087784|29786.232810405|29786.232810405|29786.232810405|29786.232810405|29786.232810405|29603.592011562|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|||29083.386529956|28593.625345625|28593.625345625|||27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|||27629.829155242|27629.829155242|27629.829155242|27119.254616936|27106.055082637|27106.055082637|27050.314916835|27050.314916835|26828.29206699|26828.29206699|26828.29206699|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28310.122958833|-28310.122958833|-28582.00365288|-28582.00365288|-28765.228035835|-28765.228035835|-28765.228035835|-28765.228035835|-28765.228035835|-28835.25337315|-29030.559719939|-29030.559719939|-29132.759823104
08753|1168509|/equities/oy-nofar-energy|TA125||-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10767.728974475|-10767.728974475|-10767.728974475|-10767.728974475|-10767.728974475|-10784.677746265|9346.6176320094|9346.6176320094|9346.6176320094|9346.6176320094|9298.108187666|9298.108187666|8769.6353740274|8769.6353740274|8769.6353740274|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8489.5568306756|8270.3790544248|8270.3790544248|||8270.3790544248|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|||-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889||-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8988.529894321|-9007.4221048011|-9203.6912275568|-9215.0458083964|-9286.2175648849|-9347.6306276499|-9349.5895862776|-9435.4884291974|-9436.0326935243|-9436.0326935243|8648.022618169|8648.022618169|8648.022618169|8547.4695757433|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.513533091|8533.3376951741|8533.3376951741|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8442.5330244105|8243.092249345|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|||8211.6348768935|8211.6348768935|8211.6348768935|||8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|||8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8072.5831375527|8072.5831375527|8072.5831375527|8072.5831375527|8072.5831375527|7949.7590417253|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391
08754|10954|/equities/partner-comms|TA125||2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2877.9810682188|2866.5900757987|2844.2111953319|2832.4013281466|2777.0014757184|2714.3349730204|2665.5944144672|2563.3826827413|2550.8424519757|2550.8424519757|2550.8424519757|2550.8424519757|2486.583610392|2486.583610392|2486.583610392|2433.5929004355|2332.6587782617|2330.1764202908|2296.9738003231|2275.5170374359|2275.5170374359|2270.4901696739|2270.4901696739|2259.4137897209|2259.4137897209|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2522.5494856561|2352.0069543987|2352.0069543987|2352.0069543987|||2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|||2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2348.1188382208|2336.5822865734|2336.5822865734|2336.5822865734|2336.5822865734|2302.1469850815|-2634.3028796756|-2634.3028796756||-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2726.2254218618|-2796.1393576242|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2487.8897924834|2473.9750524486|2473.9750524486|2460.527836054|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2449.5488095251|2448.0542328056|2434.1158142285|2386.7397935872|2347.4886595413|2235.3207328237|2147.5025562715|2147.5025562715|2147.5025562715|2147.5025562715|2147.5025562715|2147.5025562715|2147.5025562715|2147.5025562715|2147.5025562715|2147.5025562715|2106.5583958572|2036.5093287302|2035.7460848521|2035.7460848521|2035.1067609468|2004.6186232742|1992.9095814158|1961.8995349064|1946.4439276738|1940.4376974154|1924.8983918708|1924.8983918708|1921.4426576342|1920.5473973714|1896.3859970793|1877.3733300881|1845.6925889868|1804.2695433186|1788.5772703541|1781.4191892823|1759.743543647|1746.4006085692|1746.4006085692|1746.4006085692|1572.6673428547|1512.6859365052|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|||-1622.4190909074|-1622.4190909074|-1622.4190909074|||-1622.4190909074|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|||-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878
08755|10955|/equities/paz-oil-company|TA125||-67641.545746342|-67860.606384824|-67885.557455177|-67885.557455177|-67885.557455177|-68648.397172419|-69140.324305053|63874.13929331|63729.599214788|63573.999127543|62595.554586159|61766.171762398|61640.644151109|61640.644151109|60090.715723455|59966.389746848|59966.389746848|59966.389746848|59966.389746848|59966.389746848|59966.389746848|58887.09971872|57361.851504592|57361.851504592|56202.532721719|56202.532721719|55365.591913021|54611.21323669|54297.459151878|53137.732390976|52659.70265664|52168.002951822|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|||51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|50633.841031439|50304.823368265|49375.359298072|49259.288108969|48840.875676632|48320.41741848|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|||-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523||-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55957.178469104|-57016.309410115|51730.314000653|51730.314000653|51730.314000653|51730.314000653|51730.314000653|51730.314000653|51730.314000653|51730.314000653|51132.015556281|50858.35061809|50495.945131211|49755.494590234|49710.356090856|49710.356090856|49710.356090856|49587.617878729|49256.565282382|49256.565282382|49133.405869313|48711.013468745|48711.013468745|48711.013468745|48711.013468745|48711.013468745|48711.013468745|48711.013468745|48711.013468745|48214.017103903|48214.017103903|48214.017103903|47458.35233767|47239.835930744|46496.484367494|45293.871519437|44205.412799375|44173.703203883|44173.703203883|44173.703203883|44173.703203883|44173.703203883|44173.703203883|43515.225782092|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42527.140372857|42442.378192064|42127.082567989|42127.082567989|42127.082567989|41976.202853321|41895.225392579|41474.139325087|40961.821472319|40936.965676246|40936.965676246|40936.965676246|40936.965676246|40936.965676246|40936.965676246|40936.965676246|40936.965676246|40397.724700877|40397.724700877|40397.724700877|40397.724700877|40243.583000975|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|||39651.297233738|39651.297233738|39244.219148598|||37949.687942886|37353.542158763||37001.780442917|37001.780442917|36530.311603241|36511.557534865|36511.557534865|||36501.730594295|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40799.19413645|37606.118350062|37606.118350062|37455.131500069|36705.701666743|36210.681298688|36210.681298688|36210.681298688|36033.310245293|36033.310245293|35625.344716993|35356.00784224|35356.00784224|35356.00784224|34932.230935822|34840.256595358|34409.514315256|34409.514315256|-37604.906504702|-37604.906504702|-37604.906504702|-37604.906504702
08756|24046|/equities/perion-network-ta|TA125||3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3500.305175144|3500.305175144|3462.8534638464|3462.8534638464|3462.8534638464|3441.3371820515|3431.4302022795|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3371.1817640754|3224.9797378615|-3555.935870444|-3555.935870444|-3555.935870444|-3555.935870444|-3555.935870444|-3565.9843004934|-3606.9270005482|-3610.1966672757|-3683.4407414175|-3698.9341571306|-3722.1490634784|-3749.6100705315|-3813.6223005906|-3901.4880666538|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|||3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3481.6401544107|3172.9890604563|3153.8767338404|3072.9185931559|3064.2298945898|3064.2298945898|3064.2298945898|3051.9257813303|3051.9257813303|||3051.9257813303|3026.29019345|3026.29019345|3026.29019345|3026.29019345|3026.29019345|2997.3779927222|2988.6422141358|2919.6024601509|-3089.1884534016|-3089.1884534016|-3089.1884534016||-3089.1884534016|-3089.1884534016|-3101.0166091378|-3101.0166091378|-3127.462899042|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3258.4483528337|-3265.4981698152|-3352.3312997947|-3404.3125553275|-3408.7500683055|-3408.7500683055|-3429.4445203395|-3452.4939114883|-3659.1024419885|3296.2676111272|3296.2676111272|3264.9417311239|3264.9417311239|3264.9417311239|3264.9417311239|3264.9417311239|3264.9417311239|3264.9417311239|3199.1574790265|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3094.9741162125|3072.8045735694|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3265.2335065932|-3338.7512427076|-3338.7512427076|-3362.6680474529|-3365.6311638366|3085.9243398053|3085.9243398053|3085.9243398053|3085.9243398053|3085.9243398053|3085.9243398053|3085.9243398053|3060.7492664503|-3393.5112943069|-3393.5112943069|-3393.5112943069|-3397.123660341|-3415.24851149|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3043.9529949765|3043.9529949765|3043.9529949765|3043.9529949765|3043.9529949765|2921.0588833073|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|||-3117.0969509132|-3117.0969509132|-3117.0969509132|||-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3162.3855010147|-3169.3161374701|||-3169.3161374701|-3169.3161374701|-3169.3161374701|-3169.3161374701|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3251.1076797698|-3293.0279997158|-3293.0279997158|-3296.3088885731|-3310.4543206368|-3317.8936895965|-3347.0286383119|-3347.0286383119|-3347.0286383119|-3347.0286383119|-3381.976264791|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125||10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10468.960102132|10370.511224592|10056.679138435|9837.4212649278|9827.6902943642|9612.9892159603|9596.1245480266|9596.1245480266|9596.1245480266|9596.1245480266|9242.1939422518|9233.2270891998|9233.2270891998|9142.0300991108|8994.9778879009|8811.3153469149|8811.3153469149|8811.3153469149|8646.1837187943|8535.0231096226|8535.0231096226|8348.5256773584|8019.0285303983|7951.1428115536|7655.1031239485|7456.3923599428|-8317.9268039194|-8317.9268039194|-8317.9268039194|-8331.4742265771|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|||7741.0145155955|7343.4050173283|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7118.9437742858|7040.0486380953|7034.1279482658|7034.1279482658|6963.4789484763|6963.4789484763|6675.0877205292|-7258.9366403524|-7258.9366403524|-7258.9366403524|||-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524||-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7264.7073781693|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|6836.7232223062|6836.7232223062|6836.7232223062|6824.3591358957|6681.287928773|6549.2088097478|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6285.2813411526|6247.2014901695|6207.2794335217|6126.7549261352|6108.1041510771|6108.1041510771|6108.1041510771|6083.3379456412|6068.4310507125|5999.0900563472|5847.9333959413|5729.4486369646|5729.4486369646|5699.4429299606|5695.4921444007|5688.5829828379|5688.5829828379|5688.5829828379|5688.5829828379|5688.5829828379|5688.5829828379|5688.5829828379|5688.5829828379|5616.2033142643|5541.0036825159|5510.5040916844|5451.1712129826|5391.7457922029|5287.9953246699|5282.9948051888|5252.8831168764|5240.2590187516|5135.898909724|5021.4432330266|5009.3813700296|4986.1160552716|4986.1160552716|4986.1160552716|4986.1160552716|4986.1160552716|4986.1160552716|4956.5733947463|4924.3488717364|4924.3488717364|4924.3488717364|4924.3488717364|4896.7765241516|4893.372252039|4893.372252039|4827.3025022655|4764.6694469617|4682.9660521796|4624.5733913107|4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4503.4336547878|4503.4336547878|4503.4336547878|4460.7040608754|4438.9489565282|4387.3321739202|4331.6468599113|4318.5520665681|4282.3356295202|4267.3711475557|4267.3711475557|4198.0790528397|4130.4767253775|4083.5852504194|4060.4280560216|4045.0867289128|4022.5408099032|3958.1564554479|3929.7624260227|3929.7624260227|3929.7624260227|||3929.7624260227|3929.7624260227|3929.7624260227|||3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|||3919.6208451413|3919.6208451413|3919.6208451413|3844.0787168237|3760.4207964707|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3744.5026462442|3738.5896867213|3738.5896867213|3723.5996519125|3664.5319682171|3664.5319682171|3664.5319682171|3664.5319682171|3664.5319682171|3654.3826724515|3654.3826724515|3654.3826724515|3641.7029693905|3633.225521545|3554.8616906056|3528.1634987731|3528.1634987731|3528.1634987731|-3764.9027887356|-3764.9027887356
08759|10951|/equities/plason|TA125||-22560.103104626|-23284.003449584|-23488.337166205|-23980.930184672|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21525.736130139|21405.262366821|21106.958185357|21095.901059834|21095.901059834|21095.901059834|21095.901059834|20559.334510927|20323.149456585|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|||20040.911110222|20040.911110222|19897.679011358|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19599.622343805|19369.02482645|19188.360918278|18938.178798086|18543.907816305|||18543.907816305|18543.907816305|18434.897573672|18203.219526303|18148.021695892|17659.468550991|17658.853945545|17490.393272828|17326.54808092|17174.821212209|17174.821212209|17174.821212209||17174.821212209|17174.821212209|17174.821212209|17174.821212209|17174.821212209|17174.821212209|17174.821212209|17138.134680232|-19159.031258973|-19159.031258973|-19476.145843303|-19773.495381448|-19891.105979387|-20092.339977097|-20586.488863441|-21514.987626045|-21815.541806717|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|20186.723939152|20186.723939152|20186.723939152|20186.723939152|20186.723939152|20186.723939152|20186.723939152|20186.723939152|20186.723939152|20079.137710169|19579.597455744|19362.886061937|19137.65117993|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19104.240320048|19045.822577831|18734.802864257|18599.225404729|18244.694894144|17939.105437938|17895.014318159|17895.014318159|17895.014318159|17674.46035351|17665.143107435|17665.143107435|17665.143107435|17665.143107435|17665.143107435|17120.714563817|16910.238404241|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16807.798721211|16671.641164418|16671.641164418|16671.641164418|16671.641164418|16671.641164418|16671.641164418|16671.641164418|16671.641164418|16671.641164418|16507.828598047|16507.828598047|16145.365108941|15459.29456549|14683.017982087|14683.017982087|14516.686646763|14340.132574435|14340.132574435|14340.132574435|14126.813971594|14035.904412883|13751.560458759|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|||-14515.428232213|-14515.428232213|-14515.428232213|||-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|||-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14633.333980614|-14633.333980614|-14633.333980614|-14633.333980614|-14633.333980614|-14904.815534016|13385.337882071|13385.337882071|13385.337882071|13385.337882071|13385.337882071|12857.597646745|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306
08760|11994|/equities/prop-build|TA125||32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32449.092479564|32317.880532849|32104.867258721|32000.963620802|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31536.873912305|31536.873912305|30975.415458117|29951.017175686|29345.574639651|28194.52737739|27855.585974877|27482.317749864|26547.019722071|24733.910802301|24537.123113668|24380.151992182|24380.151992182|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23744.970712742|23744.970712742|23744.970712742|||23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|||23744.970712742|23744.970712742|23744.970712742|23702.011103288|23702.011103288|23702.011103288|23702.011103288|23702.011103288|23702.011103288|20442.234559209|20307.482843565|-23012.179810725||-23012.179810725|-23012.179810725|-23012.179810725|-23012.179810725|-23400.75534525|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24713.294139981|-25754.21571109|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26811.16631541|-27052.962572677|-27467.180636308|-28147.978484787|-28793.864983097|25930.12339001|25930.12339001|25930.12339001|25930.12339001|25930.12339001|25930.12339001|25930.12339001|25930.12339001|25869.0259889|25589.246898354|25589.246898354|25589.246898354|25528.519125673|25528.519125673|25528.519125673|25528.519125673|24959.529784782|24959.529784782|23416.144205313|-27544.967679754|-27544.967679754|-27544.967679754|-27544.967679754|-27717.884334368|-27717.884334368|-27717.884334368|25139.485087078|25139.485087078|25139.485087078|25139.485087078|24762.761207865|24758.623564294|24487.644839532|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-26858.601839451|-27074.55759939|-27138.397332656|-27632.663702951|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24734.871978475|24057.928368488|24057.928368488|24043.491812948|24043.491812948|23623.879792165|23489.310880183|23369.78986687|22394.210963189|22055.653558583|22055.653558583|||22055.653558583|22055.653558583|22055.653558583|||22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|||22055.653558583|22055.653558583|22055.653558583|21792.948398425|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20042.916443588|20042.916443588|20042.916443588|19799.351603986|19313.724004429|19214.693338255|19011.881486949|18699.868318833|18079.357160687|18079.357160687|18079.357160687|18079.357160687|18079.357160687|18079.357160687
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125||30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30305.73893722|30305.73893722|30246.932152467|30043.257947186|29772.787589118|29772.787589118|29525.87509902|29318.796418544|29318.796418544|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|||29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29181.275416081|28442.404231186|28442.404231186|28442.404231186|28442.404231186|28279.338034651|27798.70892739|27419.676585988|27155.751762209|26641.390846899|26407.656496555|||26278.671463038|26278.671463038|26278.671463038|26243.791929677|26243.791929677|25707.027022827|25707.027022827|25707.027022827|25707.027022827|25468.918914252|25280.55487746|25280.55487746||25280.55487746|25280.55487746|25280.55487746|25280.55487746|25280.55487746|25280.55487746|25172.838752733|24773.154169704|-26802.559564542|-26802.559564542|-26802.559564542|-26802.559564542|-27038.399516158|-27239.752489084|-27239.752489084|-27750.836098983|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25678.629681937|25534.135366169|25534.135366169|25534.135366169|24934.948973509|24934.948973509|24934.948973509|24934.948973509|24934.948973509|24934.948973509|24934.948973509|24934.948973509|24881.05441501|24613.393794456|24307.104216062|24038.523723533|24038.523723533|23642.804137259|23543.456429845|23543.456429845|23543.456429845|23543.456429845|23543.456429845|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23475.127115599|23141.252350665|22297.067696386|22297.067696386|22297.067696386|22273.40855154|22060.258644087|22060.258644087|22060.258644087|22041.39849343|21974.887214922|21791.15705546|21791.15705546|21619.584438216|21619.584438216|21619.584438216|21537.871598018|21396.940244467|21396.940244467|21338.822493852|21297.338048852|21297.338048852|21297.338048852|21297.338048852|20895.931165392|20747.70129488|-21756.804027727|||-21756.804027727|-21756.804027727|-21756.804027727|||-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|||-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-22034.511196304|-22080.012440337|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20260.598490077|20260.598490077|20260.598490077
08763|11062|/equities/ratio-par|TA125||449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|441.24671429133|439.47414089282|438.36570566053|433.92855641969|429.64284046632|428.16813988754|428.16813988754|428.16813988754|428.16813988754|426.5201554306|416.36683835008|413.85759681042|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|||408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.06768780451|404.65853861417|399.50948395824|395.46054654757|390.5228166121|389.58495263918|389.58495263918|383.22771633845|373.49746225919|370.27496654288|369.57326115235|369.57326115235|||369.57326115235|369.57326115235|366.58275374589|366.58275374589|366.58275374589|366.58275374589|366.58275374589|366.58275374589|364.48040530159|364.48040530159|364.48040530159|364.48040530159||364.48040530159|364.48040530159|364.48040530159|364.48040530159|364.48040530159|364.48040530159|358.53376671423|-405.94224820769|-405.94224820769|-411.95806509296|-412.09229793857|-413.77626082954|-413.77626082954|-413.77626082954|-413.77626082954|-427.51806521479|-428.27563344178|-438.65069772068|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|399.28038744662|394.33183019829|394.33183019829|394.33183019829|394.33183019829|394.33183019829|394.33183019829|394.33183019829|388.75203660542|381.61891803271|378.03769450195|376.44054330344|376.44054330344|376.44054330344|376.44054330344|376.44054330344|368.73949086396|362.04386686978|360.35430160825|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|359.9941272727|348.46013598877|340.39458333604|337.08843338879|336.18160452216|335.14623572395|-362.77307207502|-362.77307207502|-362.77307207502|-362.77307207502|-362.77307207502|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|338.74592919265|336.88174531766|336.88174531766|336.88174531766|335.15193110382|331.12991937968|327.01960479655|327.01960479655|327.01960479655|327.01960479655|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.02529904042|324.02529904042|316.39476518272|311.53308327594|306.99230356126|300.53033457762|297.38806127626|297.38806127626|296.47785994543|296.47785994543|291.21430340888|286.71033203472|282.95592617844|280.68991560245|||277.93052711246|277.93052711246|277.93052711246|||277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|||277.93052711246|277.93052711246|277.93052711246|-298.74964583629|-298.74964583629|-298.74964583629|-298.74964583629|-298.74964583629|-299.6180787174|-299.6180787174|-301.02565692178|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|275.1518442406|271.86871107571|270.29299840389|261.4588986443|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394
08764|11064|/equities/reit-1|TA125||2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2144.8471833846|2079.0524259829|2052.6141061517|2052.6141061517|2017.9601179464|1973.9556866071|1955.672985119|1938.9699834655|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|||1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1905.7702532639|1844.1891702932|1840.8768558814|1826.4187287571|1805.9652541745|1790.384146802|1790.384146802|1790.384146802|1790.384146802|||1790.384146802|1790.384146802|1790.384146802|1789.1532676568|1789.1532676568|1754.4395570849|1754.4395570849|1754.4395570849|1754.4395570849|1754.4395570849|1754.4395570849|1709.7661745388||-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1933.6580758667|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1880.4464501963|1876.6313893664|1876.6313893664|1876.6313893664|1876.6313893664|1876.6313893664|1876.6313893664|1872.3682104072|-2033.7506724802|-2033.7506724802|-2033.7506724802|-2033.7506724802|-2033.7506724802|-2037.519348741|-2037.519348741|-2039.6411712852|-2039.6411712852|1899.5484943867|1899.5484943867|1899.5484943867|1899.5484943867|1899.5484943867|1899.5484943867|1899.5484943867|1876.2205493185|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1871.7804122038|1831.7560135598|1784.1177928442|1766.5079462884|1766.5079462884|1766.5079462884|1758.2310514315|1737.6456127017|1714.9951252241|1710.7723613601|1688.135610019|1688.135610019|1688.135610019|1688.135610019|1688.135610019|1677.2062333544|1674.5069259493|1667.1743621659|1657.3604024066|1614.6684231163|1614.6684231163|1614.6684231163|1614.6684231163|1604.4093590181|1599.4548433534|1588.6164926149|1569.4627695721|1567.4586328579|1567.1207031754|1545.1896701949|1499.0440779944|1484.5489755493|1463.9988617214|||1446.5272451597|1446.5272451597|1446.5272451597|||1405.0858279552|1391.8175866169|1389.5251248597|1389.5251248597|1389.5251248597|1389.5251248597|1389.5251248597|1389.5251248597|||1389.5251248597|1389.5251248597|1389.5251248597|-1496.0961491986|-1496.0961491986|-1496.0961491986|-1496.0961491986|-1496.0961491986|-1505.8846102206|-1509.3162335785|-1522.2958150872|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538
08765|1173540|/equities/retailors|TA125||6298.7793818833|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6037.4865525609|5996.8739472899|5908.637719211|5815.7417273127|5815.7417273127|5815.7417273127|5762.8796970141|5723.4687617458|5723.4687617458|5622.6319574954|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6545.4453378946|-6724.6614865496|-6831.3460961662|-7025.7178846291|-7250.9643162546|-7263.3492402828|-7282.3880447587|-7529.8756052875|||-7807.8617836527|-7883.1485372465|-7883.1485372465|-7883.1485372465|-7948.3317080517|-8335.8130089463|-9074.9033432737|7852.2951395422|7852.2951395422|7852.2951395422|7642.8834883803|7386.2594315336|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|||-8549.4246856518|-8553.7912253413|-8553.7912253413|-8553.7912253413|-8553.7912253413|-8553.7912253413|-8591.6569170459|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802||-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8749.3740842245|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7519.581161975|7400.4790688612|7158.2545209568|7117.8721014315|7117.8721014315|7117.8721014315|7117.8721014315|7117.8721014315|7117.8721014315|6924.5801127016|6619.200125224|-7343.0454872664|-7343.0454872664|-7343.0454872664|-7343.0454872664|-7343.0454872664|-7348.2172080738|-7521.8524534154|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6952.1175064598|6940.3410582055|6940.3410582055|6940.3410582055|6940.3410582055|6940.3410582055|6745.6567313394|6681.6011403833|6681.6011403833|6681.6011403833|6641.945711537|6577.7174572633|6481.9046052995|6481.9046052995|6481.9046052995|6353.4495614439|6033.8884016043|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|||-7011.2689666967|-7011.2689666967|-7011.2689666967|||-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|6095.4683887529|||6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|5862.4093208365|5846.2090380698|5846.2090380698|5792.5655978553|5750.0173309503|5693.7621369757|5693.7621369757|5607.957929973|5558.7310333033|5390.2011481148|-6036.7709365985|-6036.7709365985|-6036.7709365985|-6036.7709365985
08766|11090|/equities/sapiens--international?cid=11090|TA125||-10053.035892067|-10160.206546741|-10338.785051934|-10422.427835482|-10429.530928314|-10450.089920348|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9726.7562341723|9696.395815747|9656.0673778086|9656.0673778086|9656.0673778086|||9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9570.0748642318|9295.1462646423|9295.1462646423|||9295.1462646423|9295.1462646423|9283.9336600522|9283.9336600522|9194.2596222802|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433||-10009.075361433|-10009.075361433|-10141.750401592|-10253.778223992|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9352.6526525097|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9161.0412715343|9046.594162388|9046.594162388|8927.9935137645|-9583.4912581745|-9583.4912581745|-9583.4912581745|-9583.4912581745|-9583.4912581745|-9583.4912581745|-9618.2680646383|-9852.2978495981|-9867.7198328868|-9872.9469586924|-9872.9469586924|-9872.9469586924|-9933.1077318805|-10059.619702089|-10083.466335655|-10191.407039617|-10230.952266241|-10306.835851379|-10339.873168198|-10384.914631331|-10473.238479257|-10541.430221305|-10541.430221305|-10570.478023672|-10625.920026303|-10734.800029225|-10804.938307685|-10804.938307685|-10860.222005238|-10860.222005238|-10860.222005238|-10860.222005238|-10860.222005238|-10860.222005238|-10863.357783597|-10866.717926802|-10866.717926802|-10866.717926802|-10866.717926802|-10866.717926802|-10871.13102978|-10875.812255311|-11020.902505901|-11153.780562113|-11335.533957903|-11510.429297535|-11510.429297535|-11510.429297535|-11606.254775039|-11712.949750043|-12084.320679066|-12084.320679066|-12389.245198962|-12486.939109958|-12913.821233286|-14815.356925873|13794.047860141|13720.053177934|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|||13585.60685416|13169.007615734|13041.119573037|||13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|||13032.18807839|13032.18807839|13000.764531545|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13839.556836345|-13839.556836345|-14013.396484828|-14068.218316475|-14105.242573861|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888
08767|11072|/equities/sella-cap-re|TA125||1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|976.14905725498|957.61006361665|956.51118179628|941.29020199586|917.39467498781|911.42183803984|891.48538509418|886.82266570251|867.85295646633|-959.35376739544|-959.35376739544|-969.94862026685|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|||894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|892.53776584838|892.53776584838|886.86973440619|873.76082211039|860.21204016497|848.91334133999|845.22266977677|845.22266977677|831.58844823764|831.58844823764|831.58844823764|831.58844823764|||831.58844823764|822.14828734847|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038||-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-883.34813150887|-883.34813150887|-890.78843305734|-890.78843305734|-893.79266948862|-920.54741393375|-928.42490843985|-943.25546941993|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-955.70040383533|-959.80602121569|-964.92451333445|-964.92451333445|-964.92451333445|-972.13833119518|-977.18299890408|-977.18299890408|-977.18299890408|-977.18299890408|-977.18299890408|-977.18299890408|-977.18299890408|-977.18299890408|-985.95621163165|-985.95621163165|-985.95621163165|-985.95621163165|-985.95621163165|-985.95621163165|-985.95621163165|-989.25695582381|-989.25695582381|-989.25695582381|924.11269805919|924.11269805919|924.11269805919|924.11269805919|924.11269805919|924.11269805919|924.11269805919|924.11269805919|915.10617521893|915.10617521893|915.10617521893|915.10617521893|915.10617521893|915.10617521893|915.10617521893|915.10617521893|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|913.81402357769|896.71559396002|893.81175343431|878.47417997692|871.28799538451|862.75331057264|854.85367773587|842.49298814728|838.10888453539|831.93766711615|827.97550893004|827.97550893004|814.42833715209|804.85405145337|804.85405145337|804.85405145337|798.39338372206|786.94823194053|785.13136000662|767.50708362823|760.79120945672|754.79582897534|745.50644340902|736.90163294904|735.56846477845|733.43423348301|733.43423348301|733.43423348301|723.26583057899|705.40094795778|695.2723013871|695.2723013871|695.2723013871|||692.61511321948|692.61511321948|692.61511321948|||669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|||669.15545323359|669.15545323359|-726.23148579546|-726.23148579546|-726.23148579546|-726.23148579546|-726.23148579546|-726.23148579546|-737.8183026308|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|679.28781374739|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662
08768|945144|/equities/shapir-engineering-industry|TA125||-3021.4064544572|-3021.4064544572|-3021.4064544572|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2786.6752259616|2759.305806624|2724.3397851378|2705.5442057086|2646.2713396762|2635.0792663069|2629.8110292744|2629.8110292744|2629.8110292744|2629.8110292744|2485.6262404313|2485.6262404313|2485.6262404313|2386.8069338125|-2756.9050199845|-2756.9050199845|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|||2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2577.7268474864|2560.8631638737|2487.3479598597|2470.7755109552|2453.2845814262|2453.2845814262|2401.0384238069|2394.6955849468|2394.6955849468|2375.8284277186|2349.5328226593|2349.5328226593|||2349.5328226593|2337.0281552497|2337.0281552497|2337.0281552497|2337.0281552497|2319.6126958157|2319.6126958157|2319.6126958157|2305.984809649|2305.984809649|2270.6497884989|-2457.6058522882||-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2481.7287247647|-2503.3652497385|-2529.3005635399|-2529.3005635399|-2529.3005635399|-2529.3005635399|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2652.4303088109|-2652.4303088109|-2652.4303088109|-2652.4303088109|-2679.8670097899|-2697.5148754609|-2697.5148754609|-2697.5148754609|-2697.5148754609|-2697.7387505121|-2754.487500569|-2762.0972228545|-2779.5524698383|-2783.062439395|-2783.062439395|-2783.062439395|-2783.062439395|-2783.062439395|-2798.2360437722|-2799.3433921946|-2799.3433921946|-2799.3433921946|-2799.3433921946|-2799.3433921946|-2799.3433921946|-2799.3433921946|-2827.7704357718|-2867.6338175242|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2896.0588092879|-2943.3986769865|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2722.3480040369|2699.9422267077|2652.5469185641|2597.3854650712|2560.7474877422|2560.7474877422|2559.552764158|2519.6697379533|2464.8021456214|2464.8021456214|2442.6134951349|2428.5043149814|2428.5043149814|2370.40098077|2370.40098077|2370.40098077|2365.7737035156|2365.7737035156|2365.7737035156|2365.7737035156|2365.7737035156|2365.7737035156|2363.6930039062|2320.3811154514|2283.2112536437|2283.2112536437|2232.6719305649|2232.6719305649|2232.6719305649|2232.6719305649|2189.6042892154|2189.6042892154|2189.6042892154|2189.6042892154|||2189.6042892154|2189.6042892154|2133.8380991283|||2031.7089990314|2001.5655544793|1953.7950605326|1934.2617535941|1934.2617535941|1934.2617535941|1934.2617535941|1934.2617535941|||1934.2617535941|1934.2617535941|1919.1241706601|1883.0824118445|-2053.0965373502|-2053.0965373502|-2053.0965373502|-2053.0965373502|-2069.8294859447|-2105.8105399385|-2137.5672665984|-2152.5191851093|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2236.5202183318|-2236.5202183318|-2236.5202183318
08769|10960|/equities/shikun---binui|TA125||1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1545.5189115762|1508.4099017513|1506.622113057|1447.8023478412|1340.7803864902|1308.1164423734|1308.1164423734|1308.1164423734|1250.612891819|1250.612891819|1198.5143242433|1166.4048047148|1164.2831163497|1104.1649230107|-1289.6342711252|-1289.6342711252|-1314.3714123613|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|||-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|1189.8225638896|1189.8225638896|1189.8225638896|1189.8225638896|1182.8028487662|1166.0587208513|1137.3430231681|1122.9852137878|1122.9852137878|1114.7057930975|1086.9508812195|1076.7787569105|1062.754174345|1044.830474539|1044.830474539|||1044.830474539|1044.830474539|1034.9227494878|1009.8375916405|1009.8375916405|1009.8375916405|1009.8375916405|1009.8375916405|987.48621293388|960.14347275788|960.14347275788|929.9371919532||-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1146.5087199469|-1177.4541332743|-1191.7268147493|-1205.3075719436|-1221.341746604|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1265.61478097|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1139.031942983|1122.9045504293|-1319.8248736027|-1319.8248736027|-1319.8248736027|-1319.8248736027|-1319.8248736027|-1319.8248736027|-1319.8248736027|-1319.8248736027|-1331.8270044477|-1331.8270044477|-1377.0209931454|-1377.0209931454|-1406.2455479393|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1411.8911553457|-1428.3790614952|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1308.4633989801|1292.848221089|1259.77580121|1255.1397791222|1212.6553101358|1162.0614557064|1112.4016174516|1079.5017971684|1079.3908857427|1031.3787619363|1004.9367431312|1004.9367431312|998.45986712102|998.45986712102|998.45986712102|978.28874124557|963.9319347173|951.59103857478|951.05530951803|951.05530951803|951.05530951803|951.05530951803|927.21701667911|919.99668045183|908.68512779395|908.68512779395|908.68512779395|875.42791977106|862.41991085673|846.23324038877|828.43695139768|825.41200433794|||825.41200433794|825.41200433794|825.41200433794|||800.37444926437|798.92851015115|798.92851015115|798.92851015115|798.92851015115|798.92851015115|798.92851015115|798.92851015115|||798.92851015115|798.92851015115|788.92613798805|-875.65142900242|-875.65142900242|-875.65142900242|-875.65142900242|-875.65142900242|-894.74045903697|-895.22827696817|-905.64255709136|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|826.14559442305|826.14559442305|826.14559442305|826.14559442305|826.14559442305|817.47286099089|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378
08770|10958|/equities/super-sol-01|TA125||3878.0801896681|3860.394636033|3860.394636033|3860.394636033|3831.3966200727|3831.3966200727|3831.3966200727|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3729.5278880984|3689.4754312204|3688.5282569116|3600.6980632351|3528.2200702612|3475.0717374743|3475.0717374743|3475.0717374743|3475.0717374743|3475.0717374743|3418.4685971937|3399.5630571872|3399.5630571872|||3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3396.6811746524|3381.7013051694|3373.6681168549|3367.6867965054|3352.7738228462|3352.7738228462|-3597.1630038676|-3597.1630038676|-3597.1630038676|-3597.1630038676|-3597.1630038676|-3637.9588931863|||-3658.208392251|-3658.208392251|-3658.208392251|-3658.208392251|-3658.208392251|-3658.208392251|-3705.6204358345|-3753.744928705|-3753.9575959533|-3753.9575959533|-3753.9575959533|-3753.9575959533||-3793.4661678436|-3793.4661678436|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3910.5148209281|-3915.4609121424|-4007.5676801582|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|-3912.6138170594|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3688.5209034576|3687.8565593974|3670.8594779113|3670.8594779113|3670.8594779113|3621.454975457|3589.7833060634|3582.3703400704|3577.4670445227|3513.5744939141|3502.6383265712|3464.8173203994|3464.8173203994|3464.8173203994|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3350.2178520202|3338.8531689113|3305.3368543459|3263.0409492732|3217.9899436369|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|||3217.622283234|3217.622283234|3184.1914258155|||3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|||3128.126836645|3108.4742629389|3096.7491810432|3073.5546456036|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3066.6097245322|3066.6097245322|2999.9552494802|2970.2849787108|2970.2849787108|2970.2849787108|2951.0388652343|2936.0987391492|2919.7391841348|2919.7391841348|2869.2657601498|2805.6286223887|2788.0318026541|2735.1318551285|2735.1318551285|2667.0909501427|2629.5455001586|2523.0565978579|2523.0565978579
08771|10961|/equities/strauss-group|TA125||8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8865.8689545771|8865.8689545771|8865.8689545771|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8524.3531705793|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|||8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8268.6766765779|8256.3947211978|8256.3947211978|8256.3947211978|8256.3947211978|8119.6608013309|7991.5675570343|7835.8499053221|7835.8499053221|7835.8499053221|7835.8499053221|||7835.8499053221|7835.8499053221|7785.3894448863|7785.3894448863|7785.3894448863|7654.9327165404|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761||-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8448.5152583656|-8448.5152583656|7792.3458186777|7792.3458186777|7792.3458186777|7792.3458186777|7717.162020753|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371|7489.104996819|7475.8388853544|7461.4924510549|7461.4924510549|7451.4052826541|7451.4052826541|7451.4052826541|7384.1169807268|7312.796645252|7233.1524626228|7233.1524626228|7233.1524626228|7067.5027362475|6959.8363736084|6908.6516896942|6908.6516896942|6908.6516896942|6908.6516896942|6882.8352107713|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6855.5225574744|6848.8579475798|6848.8579475798|6848.8579475798|6848.8579475798|6848.8579475798|6848.8579475798|6848.8579475798|6848.8579475798|6848.8579475798|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6826.6143943058|6680.9604381175|6559.3817209928|6559.3817209928|6559.3817209928|6559.3817209928|6559.3817209928|6559.3817209928|6559.3817209928|6464.2574677698|6242.3971864108|6089.226697776|6089.226697776|6089.226697776|6089.226697776|6062.4886243222|6062.4886243222|6062.4886243222|6062.4886243222|6062.4886243222|6012.0051725214|6012.0051725214|6012.0051725214|6012.0051725214|6012.0051725214|5968.4501916905|5927.2224352117|5839.0412059315|5839.0412059315|5839.0412059315|5839.0412059315|||5750.9212418907|5750.9212418907|5653.0236021008|||5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|||5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5508.7312477598|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363
08772|11074|/equities/summit|TA125||5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5854.6114328406|5854.4091763464|5854.4091763464|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5638.2249643653|5590.4166270726|5552.6851411918|5513.5390457686|5398.5433841874|5303.1091162807|5303.1091162807|5234.8990180897|5173.0975531971|5173.0975531971|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|||-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|||-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309||-5799.855203309|-5799.855203309|-5932.1470552935|-5932.1470552935|-5932.1470552935|-5950.9831661234|-5950.9831661234|-5950.9831661234|-5950.9831661234|-5980.4257401371|-5994.4142510853|-5994.4142510853|-5994.4142510853|-5994.4142510853|-6044.4602789837|-6134.9003099819|-6200.6399390878|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5380.1037369492|5254.8374854991|-5830.7194986294|-5830.7194986294|-5830.7194986294|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|||5245.1182375849|5216.8535973166|5068.059552574|||4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|||4994.9228523004|4901.7476136671|4847.5529040745|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4720.5459954553|4700.0197474757|4700.0197474757|4645.1787005872|4645.1787005872|4610.698556208|4582.7821681581|4582.7821681581|4560.0101240632|4560.0101240632|4560.0101240632|4560.0101240632|4560.0101240632|4516.1779156258|4307.8309937547|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741
08773|942777|/equities/tadiran-hldg|TA125||16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16379.139846335|15918.012155969|15918.012155969|15742.235728855|15597.484143172|15490.537936858|15091.708818731|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17769.903393615|-18166.559326239|-18508.864561144|-18508.864561144|-18508.864561144|-18508.864561144|-18508.864561144|-18508.864561144|||-18953.738401272|-19215.912820106|-19215.912820106|-19215.912820106|-19215.912820106|-20153.79202234|-21790.880024822|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|||-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463||-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22239.905518157|-22239.905518157|-22239.905518157|-22239.905518157|-22435.45057573|-22733.278417478|-23731.97601942|-24446.084466022|-24853.982740024|-25407.758600027|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26143.502949264|-26326.669943627|-26494.077715141|-27000.086350156|-27691.207055729|-28408.835871271|-28408.835871271|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28615.470769045|-28933.204072764|-28933.204072764|-28933.204072764|-29348.770460202|26128.844748968|26128.844748968|26128.844748968|26128.844748968|26128.844748968|26088.063489584|26088.063489584|26088.063489584|26088.063489584|26088.063489584|26088.063489584|25845.070543982|25530.334004916|25530.334004916|25125.926672129|24578.807413476|23752.008237196|23547.231374662|23053.717757764|23053.717757764|23053.717757764|23053.717757764|23053.717757764|23053.717757764|23053.717757764|23053.717757764|23036.130041727|23036.130041727|23036.130041727|23036.130041727|23036.130041727|23036.130041727|23036.130041727|23036.130041727|23036.130041727|23036.130041727|21711.364940641|21711.364940641|21711.364940641|21411.516600712|20261.685111902|19638.33724856|19638.33724856|19638.33724856|19638.33724856|19638.33724856|19450.291150288|19450.291150288|19450.291150288|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20861.336322469|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20998.996380094|||-20998.996380094|-20998.996380094|-20998.996380094|||-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|||-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-21189.99553098|-21189.99553098|-21517.7728122|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18773.524369435|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||5943.0594038555|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5562.2864150674|5408.6515722971|5378.5784133468|5378.5784133468|5378.5784133468|5378.5784133468|5378.5784133468|5309.0165596874|5309.0165596874|5246.9072885415|5216.6300694125|5216.6300694125|5216.6300694125|||5216.6300694125|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|4968.4399151008|4814.8776834454|4698.6418704949|4347.7687449943|4329.325611104|4329.325611104|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|||-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688||-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4731.3327923071|-4731.3327923071|-4732.1475470079|-4806.0528300088|-4808.8920333431|-4850.8111522755|-4850.8111522755|-4920.3457247505|-4931.79719105|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4488.1173372158|4488.1173372158|4463.7970413509|4352.0522681677|4316.2247424085|4235.9719360095|4174.8577066772|4046.341896308|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4410.8717864735|-4478.0797627484|-4534.0690285675|-4534.0690285675|-4534.0690285675|-4534.0690285675|-4534.0690285675|-4534.0690285675|-4534.0690285675|-4534.0690285675|-4534.0690285675|-4540.743365075|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|-4586.0837034523|4177.647183193|4177.647183193|4177.647183193|4164.55242577|4134.7249175223|4103.894959904|4103.894959904|4101.8832887822|4040.3300289289|4040.3300289289|4040.3300289289|4040.3300289289|4040.3300289289|4023.3666988099|4015.3518875666|3854.0270216871|3854.0270216871|3773.752246319|3761.5580514656|3679.3422794062|3664.6025326736|3577.0583696373|3575.3426329304|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|||3499.4717095923|3499.4717095923|3437.5796773248|||3422.4934287961|3422.4934287961|3401.8815875512|3338.9402315447|3338.9402315447|3222.0785600747|3222.0785600747|3222.0785600747|||3222.0785600747|3222.0785600747|3222.0785600747|3139.9761778608|3067.029086512|3026.0323183466|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2938.1021907526|2938.1021907526|2938.1021907526|2938.1021907526|2938.1021907526|2938.1021907526|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2858.288006544|2834.6533406044
08775|10963|/equities/teva-pharm|TA125||-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5765.2695823586|-5846.7154764864|-5846.7154764864|-5846.7154764864|-5915.5727516515|-5972.0808351684|-6006.3675946315|-6023.979948232|-6023.979948232|-6023.979948232|-6023.979948232|-6023.979948232|-6077.5888313689|-6114.5431459655|-6209.0479399616|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5788.5675411174|5788.5675411174|5788.5675411174|5788.5675411174|5788.5675411174|||5788.5675411174|5788.5675411174|5672.6861567972|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5473.6031358543|5473.6031358543|5473.6031358543|5461.6145953937|||5054.9051059929|5022.9501177699|-5455.6169659606|-5455.6169659606|-5455.6169659606|-5455.6169659606|-5455.6169659606|-5524.2184764945|-5524.2184764945|-5590.687196105|-5611.8191067834|-5673.7434519815||-5720.1647555327|-5720.1647555327|-5779.1786769997|-5779.1786769997|-5779.1786769997|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5453.871423212|5453.871423212|5453.871423212|-5898.1619709026|-5898.1619709026|-5898.1619709026|-6017.9577454473|-6165.2863838304|-6187.6004738647|-6187.6004738647|-6360.167193183|-6403.4635479811|-6404.8485099443|-6404.8485099443|-6404.8485099443|-6404.8485099443|-6404.8485099443|-6404.8485099443|-6404.8485099443|-6404.8485099443|-6404.8485099443|-6405.7761221604|-6496.862357956|-6540.29150884|-6633.4350098222|-6654.5123578052|-6654.5123578052|-6838.9026197835|-6863.1695775373|-6960.799530597|-7081.0550339966|-7157.6722599962|-7439.6358444403|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8035.6099625904|-8271.666620482|-8271.666620482|-8372.3581899615|-8372.3581899615|-8372.3581899615|-8376.3979888461|-8395.3866542735|7795.7467623948|7795.7467623948|7795.7467623948|7795.7467623948|7795.7467623948|7514.6630693276|7487.2367436973|7449.0963818859|7311.6375085011|7311.6375085011|6922.1527872234|6663.1142080261|5829.2380089178|-6329.0133234246|-6383.7925815829|6029.5829573124|6029.5829573124|6029.5829573124|6029.5829573124|6029.5829573124|6029.5829573124|5965.7588414583|-6400.5433753113|-6400.5433753113|-6400.5433753113|-6400.5433753113|-6450.4979942115|-6450.4979942115|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6642.7471385691|-6798.2745984101|-6915.249553789|-6966.8670147997|-6966.8670147997|-6966.8670147997|-7073.6855719997|6631.7338617288|6631.7338617288|6613.7598463653|6539.7887181837|6494.6470756978|6494.6470756978|6494.6470756978|6489.5889823429|6489.5889823429|||6487.2655359366|-6842.4174882844|-6842.4174882844|||-6842.4174882844|-6842.4174882844|-6869.3527647605|-6880.2071694507|-6880.2071694507|-6880.2071694507|-6880.2071694507|-6880.2071694507|||-6880.2071694507|-6880.2071694507|-6880.2071694507|-6889.6190771675|-6970.8545301861|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|6590.0485797711|6590.0485797711|6590.0485797711|6590.0485797711|6562.9428664124|6557.2142960137|6514.0158844597|6505.5732049552|6472.9916110558|6472.9916110558|6453.601790062|6425.2242111801|6420.5269013112|6316.1196312484|6316.1196312484|6252.3774091198|6252.3774091198|6252.3774091198
08776|10964|/equities/tower-semicond|TA125||15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15204.418270875|14479.353634306|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14399.816409389|13823.684899321|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14926.420441286|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|||13690.659098124|13690.659098124|13561.84344236|13526.712540961|13526.712540961|13526.712540961|13439.468893401|13439.468893401|13439.468893401|13439.468893401|13380.520992668|12987.433324281|12987.433324281|12892.703693646|12419.115215162|12264.288588662|12264.288588662|12264.288588662|12264.288588662|12264.288588662|||12264.288588662|12264.288588662|12209.209542957|12015.567336985|12015.567336985|11766.741485538|11558.322821652|11558.322821652|-13001.796307236|-13001.796307236|-13001.796307236|-13001.796307236||-13001.796307236|-13001.796307236|-13001.796307236|-13001.796307236|-13001.796307236|-14263.024397555|-14263.024397555|-14263.024397555|-14263.024397555|-14550.027108395|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-15533.817690602|-15763.130767335|-16222.367519262|-16528.848789212|-16528.848789212|-16829.134307669|-16829.134307669|-17038.482564077|-17149.980626752|-17419.422918613|-17670.46990957|-17800.522121745|-18176.026043122|-18176.026043122|-18176.026043122|-18176.026043122|-18176.026043122|-18176.026043122|-18176.026043122|-18530.292648492|-18530.292648492|-18530.292648492|-18530.292648492|-18530.292648492|-18530.292648492|-18530.292648492|-18530.292648492|-18530.292648492|-18692.583516657|-18692.583516657|-19777.870574064|18257.366028818|18142.427196072|18142.427196072|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17859.450199159|17616.055776843|17558.067159212|17558.067159212|17558.067159212|17558.067159212|17558.067159212|17299.519065791|16795.021184212|16778.384734905|16778.384734905|16778.384734905|16778.384734905|16778.384734905|16778.384734905|16778.384734905|16461.538594339|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16104.583641532|-16681.764552083|-16681.764552083|-16681.764552083|-16811.40505787|-16898.227842077|-17019.142046753|-17499.046718614|16526.384744258|16526.384744258|16526.384744258|||16526.384744258|16526.384744258|16526.384744258|||16526.384744258|16460.983049176|16402.758943529|16146.954381699|15970.504868554|15952.907245129|15952.907245129|15839.896939032|||15599.597995928|15599.597995928|15599.597995928|15376.219995476|15260.244439418|15254.160488242|15168.511653602|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|14996.142542085|14824.064866772|14824.064866772|14438.405407524|14359.389392005|14359.389392005|14138.765991117|-15173.695394524|-15173.695394524|-15173.695394524|-15173.695394524
08777|1173975|/equities/veridis-environment-ltd|TA125||-2564.4095765439|-2592.8439739376|-2634.7155265974|-2673.1839184415|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2419.4703392149|2374.5225991276|2293.2602486323|2293.2602486323|2293.2602486323|2293.2602486323|2258.1237637436|2258.1237637436|2245.4058811649|2245.4058811649|2242.2287568499|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|||2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2232.9556922812|2217.117435868|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|||2205.8001002745|2205.8001002745|2205.8001002745|2142.895185524|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236||-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2444.7866336832|-2444.7866336832|-2444.7866336832|-2444.7866336832|-2444.7866336832|-2514.9295929813|-2528.1995477571|-2571.5550530634|-2622.7833922927|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2377.604547945|2344.5655719205|2344.5655719205|2344.5655719205|2344.5655719205|2344.5655719205|2344.5655719205|2344.5655719205|2344.5655719205|2344.5655719205|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2326.6286996438|2279.3096662709|2247.2329625233|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2245.7197739351|2240.63211937|2240.63211937|2240.63211937|2240.63211937|2240.63211937|2240.63211937|2240.63211937|2195.2579104112|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2138.3574250758|2112.5082500843|2095.7817902275|2095.7817902275|||2051.7575446972|2036.2870922188|2036.2870922188|||1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|||1998.8260981517|1998.8260981517|1975.8067757241|1975.1186396935|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2150.7085049271|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1929.0785564165|1929.0785564165|1862.7539515739|1753.2821684155|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30097.724760919|30097.724760919|30097.724760919|30097.724760919|30097.724760919|29914.138623243|29299.045577814|29299.045577814|29299.045577814|29299.045577814|29299.045577814|28629.49508646|28231.661207177|27847.956896864|27797.838315405|27797.838315405|27797.838315405|27797.838315405|27797.838315405|27293.709239339|26696.343599266|26405.381776962|25688.757529958|25590.600178268|25590.600178268|25590.600178268|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|||25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25437.345651074|25193.717390082|24538.019322313|24408.342207458|24408.342207458|24408.342207458|24408.342207458|24065.380230509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|||23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|22905.324832727|22905.324832727|22753.13870303||22544.043003367|21876.774361344|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-25017.588498182|-25237.876109091|-25287.640121212|-25467.933468013|-25635.782059275|-25635.782059275|-25856.656849985|-25856.656849985|-25856.656849985|-25856.656849985|-26007.965500666|-26007.965500666|-26007.965500666|-26291.844081781|-26291.844081781|-26291.844081781|-26291.844081781|-26291.844081781|-26291.844081781|-26541.493424201|-26620.548249113|-26884.49805457|24477.917620618|24477.917620618|24477.917620618|24326.019578464|24316.688420516|23962.431578351|23871.053274683|23871.053274683|23871.053274683|23871.053274683|23871.053274683|23871.053274683|23619.503638536|23508.694977416|23508.694977416|23508.694977416|23462.994419351|23405.673319054|23405.673319054|23405.673319054|23405.673319054|23405.673319054|23405.673319054|23212.970354504|23042.189282783|22621.87698087|22194.863312077|22118.181457864|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23785.777760635|-23906.975289595|-23913.861432883|-23963.734925425|-24204.705472695|-24829.117191883|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22552.58791786|22552.58791786|22552.58791786|22417.875464289|22302.639404766|22090.71044974|21648.567166377|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|||-23182.749803408|-23182.749803408|-23182.749803408|||-23182.749803408|-23182.749803408|-23182.749803408|-23206.944226009|-23657.563215987|21197.50005184|21197.50005184|21197.50005184|||21197.50005184|21197.50005184|21197.50005184|21197.50005184|20987.777835378|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20856.38046835|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20263.826548903|20035.91838767|19832.131541856|19435.701713173|18996.890792414|18980.989769349|-20011.367359217|-20011.367359217|-20011.367359217
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||-5.3253703143065|-5.3253703143065|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286||-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.344052728989|-5.344052728989|-5.344052728989|5.1501231596985|5.1501231596985|5.1501231596985|5.1501231596985|5.1501231596985|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069||5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1068723331427|5.1068723331427|5.0398581701888||-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133||-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.5039772777525|-5.5099745358325|-5.5758432307002|-5.5758432307002|-5.5758432307002|-5.6365749708088|-5.6365749708088|-5.6365749708088|-5.6373055898781|-5.6714267951024|-5.6714267951024|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|||-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411||-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8716922203243|-5.9402526621501|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382|5.5891357727382||5.4795952447624|5.4467723246383|5.4047190078452|5.4047190078452|5.347307709553|5.347307709553|5.3227540287|||5.3227540287|5.3227540287|5.3030597669793|5.2867333075419|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542||5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542||5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2564382163542|5.2265978751202|5.1928864781084|5.1087628011374|5.097195006167|5.097195006167|5.097195006167|5.097195006167|5.097195006167|5.097195006167|5.097195006167|5.0624388332225|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|4.974312643922|4.974312643922|4.974312643922|4.974312643922||4.974312643922|4.974312643922|4.974312643922|4.974312643922|4.974312643922|4.9742362816208|4.9367370922534|4.9367370922534|4.9367370922534|4.9208189468878|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.905112752187|4.905112752187|4.905112752187|4.865125109606|4.8589510335198||4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8127232010354|4.7299278998075|4.7299278998075|4.7299278998075|4.7299278998075|4.7299278998075|4.6065863794418|4.4650958319871|4.36955086615
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4363120061856|2.3625688136398|2.3498336615794|2.3498336615794|2.3498336615794|2.3242596324542|2.3202587700011|2.3202587700011|2.307509737558|2.3027885813921|2.282542866624|2.2217142120077|2.1637093298904|2.1637093298904|2.1637093298904|2.1637093298904|2.1630363102891|2.1630363102891|2.1383736394222|2.1015262893367|2.060029234216||2.013921395193|1.9493570231182|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.2024149397295|-2.2158456113473|-2.2158456113473|-2.2158456113473||-2.2158456113473|-2.2158456113473|-2.2158456113473|-2.2158456113473|-2.2158456113473|2.0146827987175|2.0146827987175|2.0146827987175|2.0146827987175|2.0146827987175|2.0146827987175|1.9990919885085|1.9801022009767|1.9773357529019||1.9337062856196|1.9085016867418|1.9085016867418|1.9085016867418|1.9085016867418|1.9085016867418||1.8694462931707|1.8377181199474|1.8284610211825|1.8284610211825|1.8284610211825|1.7721789479229|1.716309911672|1.7062813361597|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|||-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9751879398265|-1.9936632598315|-1.9936632598315||-1.9936632598315|-1.9936632598315|-1.9936632598315|-1.9936632598315|-1.999625923995|-2.077362103334|-2.1048467767139|-2.1437186876822|-2.1646873928759|-2.1757637436361|-2.2350600771969|-2.2350600771969|-2.2350600771969|-2.2350600771969|-2.2350600771969|-2.2350600771969|-2.2350600771969|-2.2472889879087|-2.2647655516575|-2.2708506352052|-2.3109452599006|-2.343023145674|-2.343023145674|-2.343023145674||-2.343023145674|-2.343023145674|-2.343023145674|-2.3516335257757|-2.3516335257757|-2.3620967692292|-2.3620967692292|||-2.3620967692292|-2.3878852864279|-2.392094773294|-2.4146731803566|-2.4146731803566|-2.4146731803566|-2.4146731803566|-2.4146731803566|-2.4146731803566|-2.4146731803566|-2.4146731803566|-2.4146731803566|-2.4435257458852|2.25106407076|2.25106407076|2.25106407076|2.25106407076|2.25106407076|2.25106407076||2.25106407076|2.2329486802567|2.2329486802567|2.2329486802567||2.2329486802567|2.2329486802567|2.2329486802567|2.2329486802567|2.2329486802567|2.2321651727346|2.2157390681005|2.199122218818|2.199122218818||2.1945695750792|2.1945695750792|2.1945695750792|2.1945695750792|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3969292210934|-2.4371435562104|-2.4446217090664|-2.4446217090664|-2.4602347696033|-2.4602347696033|-2.4602347696033|-2.4602347696033|-2.4602347696033||-2.4602347696033|-2.5063719445033|-2.5437467157358|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.3191053392409|2.3166732201752|2.3166732201752|2.3124146737188|2.310141532697|2.310141532697|2.2916570321424|2.2916570321424||2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2768411388776|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8775253784588|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637||-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-7.012290411952|-7.0586561690468|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242||6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.7197792875751||6.7031428932775|6.7031428932775|6.7031428932775|6.7031428932775|6.7031428932775|6.6934920548983||6.6622132459821|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.2532045166994|-7.3046716894601|-7.5323001658577|-7.5323001658577|-7.5323001658577|||-7.5323001658577|-7.5323001658577|-7.5323001658577|-7.5323001658577|-7.5323001658577|-7.5425556010293|-7.6217286924838|-7.6924764426018||-7.7328451285221|-7.7328451285221|-7.7328451285221|-7.7328451285221|-7.9087169843093|-8.0043417883969|-8.0043417883969|-8.1437132571645|-8.335236890946|-8.4019299699577|-8.4415887675586|-8.4578761085209|8.093963459205|8.093963459205|8.093963459205|8.093963459205|8.0305153827661|8.0176110950509|8.0176110950509|8.0158003386799|8.0158003386799|8.0158003386799|8.0158003386799|8.0158003386799||7.9858889642627|7.9754320320455|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|||-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287||-8.2634161105287|-8.2634161105287|-8.2634161105287|-8.2634161105287||-8.2634161105287|-8.2634161105287|-8.2882397031929|-8.2969331052729|-8.3254808084644|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|8.0269130809326|7.9937922803581|7.9686579536531|7.9190641852589|7.9078495207066|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847||7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8578342891847|7.8570382304892|7.8567132238381|7.8567132238381|7.8564633156636|7.8564633156636|7.8564633156636|7.8564633156636|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.8394284648533|7.7043649270397|7.6938450956016|7.6938450956016||7.6938450956016|7.6938450956016|7.6938450956016|7.6938450956016|7.6342182682927|7.6342182682927|7.6342182682927|7.6342182682927|7.6342182682927|7.6342182682927|7.5670502269458|7.5670502269458|7.5670502269458|7.3800168130344|7.3444620861538|7.3444620861538|7.3444620861538|7.3444620861538|7.3001439321844|7.2751376616522|7.1498582879222
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||1.6531019200019|1.6112243852276|1.5880270425101|1.5876777969297|1.5876777969297|1.5876777969297|1.5635309376647|1.5392530237063|1.5392530237063|1.5392530237063|1.5392530237063|1.529756809265|1.529756809265|1.5169520124137|1.5138355608715|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396||-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6588279025915|-1.6588279025915|-1.6753643372725||-1.6842937181471|-1.6992152476838|-1.7037842966072|-1.7037842966072|-1.7302528146843|-1.7302528146843|-1.7302528146843|-1.7697253364037|1.5483815709697|1.5483815709697|1.5483815709697|1.5483815709697|1.4898683870222|1.4631871409312||1.3507634342925|1.3197371629892|1.3088301579401|1.3088301579401|1.3088301579401|1.2998112749441||1.2659013681261|1.2364214760099|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4618582336331|-1.505953632927|-1.5932430401533|-1.5932430401533|-1.5932430401533|||-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533||-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5936033543712|-1.6256703399691|-1.6540781682369|-1.6795312900937|-1.700034766241|-1.7367053416527|-1.7741169893252|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.7822040963984|-1.9607823412525|-2.0075358661134||1.8119023764985|1.8119023764985|1.8119023764985|1.8119023764985|1.8119023764985|1.8119023764985|1.8119023764985|||1.8119023764985|1.8119023764985|1.8119023764985|1.8119023764985|1.8119023764985|1.7882248654253|1.7808053310587|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828||-1.9324376810828|-1.9324376810828|-1.9324376810828|-1.9324376810828||-1.9324376810828|-1.9324376810828|-1.9421529890474|-1.9435033402373|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9644280024231|-1.9665866436627|-2.0156518156955|-2.0335020153202|-2.0355578096352|-2.064508666776|-2.0677874244831|-2.0830971441426|-2.090107953301|-2.1162311167087|-2.1265584635917|-2.1265584635917|-2.1265584635917|-2.1511760870818|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.187108412753|-2.2128982316238|-2.2357385834036|-2.2357385834036||-2.245820663591|-2.2485333499864|-2.2485333499864|-2.2485333499864|-2.2644814183928|-2.2834336952193|-2.2834336952193|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.3300703223894|-2.3300868945296|-2.3300868945296|-2.3554296676398|-2.3554296676398|-2.3554296676398|-2.3554296676398|-2.3610329698722|-2.3872587229588|-2.387748704768||-2.387748704768|-2.387748704768|-2.4058318915375|-2.4159243308182|-2.4399159178332|-2.4454621457607|-2.4671801619563|-2.5007557265001|-2.5636175597197|-2.568463891136|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091||3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091||3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7006687583648|3.6761343054961|3.6761343054961||3.6378200545957|3.6378200545957|3.597577931158|3.5943180333989|3.5943180333989|3.5943180333989||3.5742422619812|3.5252692080595|3.5202991009926|3.4658879175424|3.4648754347959|3.427083822268|3.3550930510822|3.3245479145385|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|||3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515||3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.2673512156845|3.2622238157268|3.2622238157268|-3.6684259640643|-3.6684259640643|-3.6684259640643|-3.6684259640643|-3.6684259640643|-3.6684259640643|-3.6954732192301|-3.7621924758778|-3.8541026911058|-3.9901141282494|3.6798730695055|3.6604145990263||3.6160162010072|3.5939068968957|3.579440808277|3.579440808277|3.579440808277|3.579440808277|3.579440808277|||3.579440808277|3.579440808277|3.5595552510586|3.5595552510586|3.5595552510586|3.5411724985271|3.5163027777307|3.5122873314654|3.5122873314654|3.4994408001837|3.4994408001837|3.4994408001837|3.4984505222732|3.4984505222732|3.4984505222732|3.4984505222732|3.4984505222732|3.4984505222732|3.4984505222732||3.4984505222732|3.4984505222732|3.4821409310457|3.4821409310457||3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4821409310457|3.4801565635599|3.4446182900443|3.4279092874543|3.4083447429889|3.4083447429889|3.3864941700027|3.3470298517543|3.3470298517543|3.3205887331783|3.287876382384|3.2198626894788|-3.4581113753581|-3.4581113753581|-3.4581113753581|-3.4581113753581|-3.4581113753581|-3.4856793017149|-3.5174214410517|-3.5393571641416|-3.5543387493216|-3.5543387493216|-3.5543387493216|-3.5543387493216|-3.5903762932975||-3.6543069941422|-3.6887740684906|-3.6887740684906|-3.7069711898608|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234||3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.9715899719392|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211||-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1863111664271||-3.2220123928361|-3.2853971773773|-3.2853971773773|-3.2853971773773|-3.2853971773773|-3.2853971773773|-3.2909967959357|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841||-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841||-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3267022368188|-3.3267022368188|-3.432447022517|-3.4654936818869|-3.4654936818869|||-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869||-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.5577706262569|-3.6541895783721|-3.7624329236678|3.6086296935742|3.6086296935742|3.6086296935742|3.6086296935742|3.6086296935742|3.6086296935742|3.6086296935742|3.6086296935742|3.6086296935742|3.5601440822488|-3.7264955933886|-3.7264955933886||-3.7264955933886|-3.7264955933886|-3.7264955933886|-3.7264955933886|-3.744995110123|-3.7705502431576|-3.7840742261548|||-3.7840742261548|-3.7873045108207|-3.7925605930099|-3.8134695493416|-3.8134695493416|-3.8134695493416|-3.8134695493416|-3.8134695493416|-3.8410774031432|-3.8645303689938|-3.8732473260951|-3.8732473260951|-3.9158303877592|3.6682337076812|3.6682337076812|3.6682337076812|3.6682337076812|3.6274818746413|3.6183133090167||3.5992369612752|3.5747369788677|3.5747369788677|3.5302633336949||-3.7631428703898|-3.7631428703898|-3.7631428703898|-3.7631428703898|-3.7631428703898|-3.7631428703898|-3.7853797722333|-3.7853797722333|-3.7853797722333|-3.7853797722333|-3.7853797722333|-3.7853797722333|-3.7853797722333|-3.7853797722333|-3.8443109512851|-3.8881233003985|-3.9234703147026|-3.9566300253333|-3.9566300253333|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9863925441549|-3.9863925441549|-4.004880612034|-4.0643118806883|-4.1109019858092|-4.1437531682244|-4.1437531682244|-4.1437531682244|-4.1437531682244|-4.1437531682244||-4.1613924075488|-4.1982621530108|-4.1982621530108|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2809534577946|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3172680125766|-4.3172680125766|-4.3475211321481|-4.3475211321481|-4.3475211321481|-4.3494679065951|-4.3538532623989||-4.3672879960487|-4.3672879960487|-4.3792088590672|-4.4218988509764|-4.4243318870983|-4.4675913470014|-4.4939901715102|-4.5105447642872|-4.5600496257752|-4.5656105109287|-4.5906783550131|-4.5917946776065|-4.5917946776065|-4.5917946776065|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9030768958888|1.878974341481|1.8527492804981|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345||-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0361605854865|-2.0396001161257|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.7903164572178|1.7447960715227|1.7275511336252|1.7206124080469|1.7173471531658||1.7137190921868|1.7096879133212|1.7002088304612|1.6984059842836|1.6984059842836|1.6926733489844|1.6763037637442|1.6758930369185|1.6637700447293|1.6441889481248|1.6280824927602|1.6280824927602|1.6280824927602|1.6280824927602||1.6012027824492|1.5880030884314|1.5836505000211|1.5836505000211|1.5836505000211|1.5836505000211||1.5757227677346|1.5691363964082|1.5384848353599|1.5177609718877|1.5152899928709|1.5053222452955|1.4966324132848|1.4966324132848|1.4790360510535|1.4698148914608|1.4698148914608|1.4698148914608|1.4698148914608|1.390349852645|-1.6613581715253|-1.6613581715253|-1.7059534984857|-1.7171706246038|-1.7774117839226|-1.8026797519667|-1.8213108365782|||-1.8486787616156|-1.8751986356733|-1.9065415236388|-1.9065415236388|-1.9178239209822|-1.9464710137769|-1.9638566862128|-1.9820629899791||-1.9929790017403|-1.9929790017403|-2.0005913675318|-2.0005913675318|-2.0278792977874|-2.0798658861655|-2.0942954039064|-2.1164757652889|-2.1164757652889|-2.162195243638|-2.2396614244704|-2.330179385689|2.2737558370316|2.2737558370316|2.2737558370316|2.2737558370316|2.2737558370316|2.2737558370316|2.2737558370316|2.2737558370316|2.2369508219521|2.2010565679118|2.1572316823049|2.1572316823049||2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|||2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.1572316823049|2.127446529017|2.127446529017||2.1227183570973|2.1185759427936|2.1067510448993|2.0991678197187||-2.2311269278823|-2.2311269278823|-2.2311269278823|-2.2311269278823|-2.2311269278823|-2.2311269278823|-2.243798755753|-2.243798755753|-2.2481096576187|-2.2576357896471|-2.2576357896471|-2.2576357896471|-2.2576357896471|-2.2576357896471|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2864299448388|-2.2864299448388|-2.3104776311867|-2.3549751627173|-2.3694168448145|-2.3793780349236|-2.3793780349236|-2.3793780349236|-2.3793780349236|-2.3793780349236||-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4723455990278|-2.4723455990278|-2.4810775419926|-2.4810775419926|-2.4810775419926|-2.5039751685168|-2.5194167733751||-2.5468108684146|-2.5468108684146|-2.5481231908361|-2.5584854216683|-2.5584854216683|-2.5722060171883|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647||-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.7062798500649|-2.7097554075047|-2.7302837887654|-2.7569819864575|-2.7583133442473|-2.8114592480738|-2.9021770080018|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021||2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6150293449333|2.6127493986774|2.6127493986774|2.6127493986774|2.5591660350879|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598||-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598||-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.812104704279|-2.812104704279|-2.9362274831073|-3.0063637567379|-3.0609597577892|||-3.1300120900985|-3.1300120900985|-3.1522355820202|-3.1735950206676|-3.1912166249928|-3.3253410643469|-3.3253410643469|-3.3253410643469||-3.3253410643469|-3.3253410643469|-3.3253410643469|-3.3253410643469|-3.336872995415|-3.336872995415|-3.336872995415|-3.336872995415|-3.336872995415|-3.336872995415|-3.4031922160681|-3.4053241893054|-3.4053241893054|-3.4053241893054|-3.4053241893054|-3.4153418689764|-3.4153418689764|-3.4153418689764|-3.4231576422625|-3.4679529114756|-3.4810588011248|-3.5161765558966|3.3308139783971|3.3308139783971||3.3308139783971|3.3308139783971|3.3014599860633|-3.4346708174922|-3.4346708174922|-3.4346708174922|-3.4346708174922|||-3.4429675866473|-3.4599639894023|-3.4827377665323|-3.5030420873212|-3.5139355762851|-3.5172296516706|-3.5172296516706|-3.5172296516706|-3.5341439768793|-3.5851599822576|3.4151351505413|3.4151351505413|3.4151351505413|3.4151351505413|3.4151351505413|3.4151351505413|-3.5577927569949|-3.5577927569949|-3.5577927569949||-3.5577927569949|-3.5577927569949|-3.5577927569949|-3.5577927569949||-3.5914364236818|-3.6110404617506|-3.6272671760142|-3.6625190643271|-3.6827989582441|-3.708665503862|-3.7418506695192|-3.7937229687815|-3.8113588420158|-3.8320653667721|-3.8822948127624|-3.9114386670718|-3.9427096173641|-3.9607884669168|-3.9814316325567|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-4.031000370821|-4.0361114553177|-4.0444584471163|-4.0444584471163|-4.0492107313718|-4.0492107313718|-4.0492107313718||-4.0492107313718|-4.0492107313718|-4.0492107313718|-4.0619007395203|-4.0765564228092|-4.0817095942014|-4.0817095942014|-4.0817095942014|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1138108323229||-4.1170120449213|-4.1294578282201|-4.1399530269662|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.2748558910692|-4.2748558910692|-4.2770620354904|-4.2772370661352|-4.2772370661352|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||-1.5564137893596|-1.5564137893596|-1.5564137893596|-1.5754598266194|-1.5912732916999|-1.5912732916999|-1.5912732916999|-1.5912732916999|-1.5912732916999|-1.5958592911482|-1.6265102713108|-1.6439002651639|-1.6904447364219|-1.7321608582479|-1.7372712732154|-1.7372712732154|-1.7372712732154|-1.7508570420298|-1.7522926013599|-1.7522926013599|-1.7747695160056|-1.785604210737|-1.785604210737|-1.785604210737|-1.785604210737||-1.785604210737|-1.785604210737|-1.785604210737|-1.785604210737|-1.8067824796865|-1.8125361023158|-1.8339290020433|-1.8476989001662|-1.9035543634527|-1.9802200842771|-1.9802200842771|-1.9802200842771|-1.9802200842771|-1.9802200842771|-1.9885779010889|-2.0056421080825|-2.0084912423289|-2.0555457940804||-2.0656064474039|-2.0828474921273|-2.0828474921273|-2.0898305621729|-2.1125895145851|-2.1294932251748|-2.1294932251748|-2.1738813658088|-2.1854237140914|-2.2315819066652|1.9641360437601|1.9641360437601|1.9641360437601|1.9641360437601||1.9641360437601|1.9641360437601|1.9641360437601|1.9641360437601|1.9641360437601|1.9595955782167||1.9539950614762|1.936661164583|1.9107346188374|1.8755592054388|1.8755592054388|1.8755592054388|1.8755592054388|1.8755592054388|1.8693667335738|1.8693667335738|1.8693667335738|1.8693667335738|1.8693667335738|1.8693667335738|1.8176295937685|-2.1787677243372|-2.1787677243372|-2.1787677243372|-2.1787677243372|-2.1787677243372|-2.1787677243372|||-2.2313686537346|-2.2313686537346|-2.2313686537346|-2.2687429043541|-2.3524920314428|-2.3558780942418|-2.3558780942418|-2.3558780942418||-2.3558780942418|-2.3558780942418|-2.3558780942418|-2.3558780942418|-2.3558780942418|-2.4970868201231|-2.5745409165461|-2.6007913025611|-2.6007913025611|-2.6242125732362|-2.6924583892755|-2.7482870928372|-2.822541315459|-2.8550458430171|-2.872828668899|-2.9664761827463|-3.023797865031|-3.023797865031|-3.1542199003672|-3.6196886685132|-3.6320039626685|-3.6320039626685|-3.6320039626685|-3.6320039626685||-3.6320039626685|-3.6320039626685|-3.6320039626685|-3.6320039626685|-3.6320039626685|-3.6320039626685|-3.6320039626685|||-3.6788934068246|-3.7237703619581|-3.7714114253368|-3.8465682604408|-3.8600226084509|-3.8600226084509|-3.8960773405369|-3.8960773405369|-3.9299721213692|-3.9299721213692|-3.9773295927176|-3.9773295927176|-3.9773295927176|-3.9773295927176|3.6218113444457|3.6218113444457|3.6218113444457|3.6168041285921|3.6168041285921||3.605622385393|3.605622385393|3.5595804303338|3.5408903920451||3.5408903920451|3.5408903920451|3.5408903920451|3.5408903920451|3.5131291022249|3.5131291022249|3.5131291022249|3.5131291022249|3.5131291022249|3.5131291022249|3.4585032055055|3.3842911002013|3.3285614704611|3.3285614704611|3.2588347964289|3.1445954566534|3.1421560202773|3.1421560202773|3.1413224494179|3.1413224494179|3.1413224494179|3.1413224494179|3.1413224494179|3.1413224494179|3.1064813176482|3.016404619889|3.0044491987279|2.9873231685455|2.9873231685455|2.9873231685455|2.9873231685455|2.9873231685455|2.9873231685455|2.9873231685455|2.9873231685455|2.8931980173119|2.8540366270286|2.8402599734445||2.7919723769448|2.7729217498857|2.7571614417056|2.7537071608415|2.751087032243|2.751087032243|2.751087032243|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.045511502116|-3.0848920890935|-3.0848920890935|-3.1643504510597|2.733631363833|2.733631363833|2.7264810837242|2.7188411643149|2.7188411643149|2.715454689887||-2.584468673008|-2.584468673008|-2.6294108875783|-2.6637627808881|-2.6637627808881|-2.7119074735359|-2.7119074735359|-2.7119074735359|-2.7119074735359|-2.7119074735359|-2.7119074735359|-2.7245114813597|-2.8380002324615|-2.9149474682643|-2.9149474682643|-2.9149474682643|-2.9149474682643|-2.9149474682643|-2.9149474682643|-2.9149474682643|-2.9149474682643
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.986957081075|-19.986957081075|-19.986957081075|-19.986957081075|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352||-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.132672877053|-20.132672877053|-20.177414888519|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536||19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.442763184099|-20.237068428603|-20.237068428603||-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603||-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.535393390644|-20.535393390644|-21.037370034148|-21.037370034148|-21.037370034148|||-21.037370034148|-21.037370034148|-21.037370034148|-21.081521374306|-21.189468125857|-21.215817606422|-21.215817606422|-21.215817606422||-21.215817606422|-21.215817606422|-21.215817606422|-21.215817606422|20.199658386616|20.199658386616|20.199658386616|20.199658386616|20.199658386616|20.199658386616|20.199658386616|20.199658386616|20.199658386616|19.987850121398|19.987850121398|19.956582359458|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626||-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|||-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.687673428626|-20.749003672664|-20.749003672664|-20.749003672664|-20.749003672664|-20.749003672664|-20.749003672664|-20.749003672664|-20.749003672664|-20.749003672664||-20.749003672664|-20.749003672664|-20.749003672664|-20.749003672664||-20.749003672664|-20.749003672664|-20.749003672664|-20.801115539411|-20.882489013499|-20.882489013499|-21.021653916909|-21.042905533845|-21.042905533845|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835||-21.343084310889|-21.44898231758|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.613893502726|20.505316967496|20.505316967496|20.505316967496|20.505316967496|20.505316967496|20.505316967496|20.505316967496||20.505316967496|20.505316967496|20.505316967496|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.20888852016|20.150986553738|19.715540649173|19.422823324995|19.404227210657|19.404227210657|19.383489410544|19.383489410544|19.184989073171|19.034431248124|18.872701730128
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.520524206437|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.868989296852|15.841221398407|15.841221398407|15.782468445096|15.720520371633||-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.78335483621|-16.907060284862|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792||-17.127638962792|-17.172932575065|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307||16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.514651419309||-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.268312947077|-17.46590160454|-17.718780772826|-18.017534115735|-18.043871986778|||-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778||-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.1909686326|-18.402187691686|17.879284068136|17.879284068136|17.879284068136|17.879284068136|17.879284068136|17.879284068136|17.879284068136|17.879284068136|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281||-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|||-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.365138672281|-18.455710356421|-18.481899200752|-18.515444582121|-18.538226271766|-18.538226271766|-18.538226271766|-18.538226271766|-18.538226271766|-18.538226271766||-18.538226271766|-18.538226271766|-18.538226271766|-18.538226271766||-18.538226271766|-18.538226271766|-18.546328734342|-18.546328734342|-18.635920311548|-18.665467131511|-18.791724335694|-18.791724335694|-18.791724335694|-18.903026937935|-18.915588089828|-18.915588089828|-19.040559411381|-19.040559411381|-19.040559411381|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.321228839075||-19.375809617744|-19.615343990046|-19.749271328933|-19.751987642533|-19.751987642533|-19.751987642533|-19.751987642533|-19.751987642533|-19.768874904057|-19.90763809564|-19.909598057825|-19.910335315768|-19.910335315768|-19.910335315768|-19.910335315768|-19.910335315768|-19.910335315768|-19.947039460147|-20.157821495229|-20.197557899312|-20.197557899312|19.165571326806|19.165571326806|19.165571326806|18.881746418822|18.641992645527|18.641992645527|18.641992645527|18.641992645527|18.641992645527|18.641992645527|18.562214406624||18.415793984349|18.364215419487|18.308016297768|18.196683669036|18.16530036788|18.16530036788|18.16530036788|18.013667528947|17.986997066113|17.986997066113|17.659996388325|17.641107954327|17.49567467829|17.391860931675|17.295401433618|17.242668738532|17.127490991634|17.127490991634|17.05054589806|16.983507378801|16.983507378801
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7935918759388|-6.8178799363289|-6.8343108464517|-6.8636789641157|-6.879087616048|-6.9167639690877|-6.9497377561465|-6.9644713586606|-6.9644713586606|-6.9644713586606|-6.9644713586606|-6.9644713586606|-6.9644713586606||-6.9644713586606|-6.9644713586606|-6.9866350167368|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0814475016528||-7.0968488887423|-7.0968488887423|-7.0997516936571|-7.0997516936571|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134||-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134||-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.2181187465577|-7.2779097639618|-7.2798848035403|||-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.320983131999|-7.424981417782||-7.4590511765094|-7.4590511765094|-7.460612531725|-7.5112362925912|7.1383659126444|7.1383659126444|7.1383659126444|7.1383659126444|7.1332909357012|7.1332909357012|7.1219900461768|7.1160999506419|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378||-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|-7.3980576394378|||-7.4032580765446|-7.4032580765446|-7.4032580765446|-7.4032580765446|-7.4032580765446|-7.4032580765446|-7.4032580765446|-7.4032580765446|-7.4032580765446|-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557||-7.408903014557|-7.408903014557|-7.408903014557|-7.408903014557||-7.408903014557|-7.4287811516573|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699||7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.0146552353169|6.9735868336568|6.9735868336568|6.9357368052037|6.9357368052037|6.9357368052037|6.9357368052037|6.9357368052037|6.9030410514972|6.9012852522941|6.9012852522941|6.8654503599965|6.8654503599965|6.8654503599965|6.8654503599965|6.8654503599965|6.8654503599965|6.8093893016007|6.7851978997507|6.7851978997507|6.7851978997507|6.7552197487396|6.732466330268|6.7308844192259|6.7308844192259|6.729315901623|6.6542398408892|6.6424884747402||6.5086687156826|6.5086687156826|6.5086687156826|6.5086687156826|6.3807430343793|6.2880480109505|6.2444977560366|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.596409274195|3.596409274195|3.596409274195|3.596409274195|3.5854547432776|3.5581957833232|3.5581957833232||3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232||3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5213286629718|-3.7235842058122|-3.7235842058122||-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122||-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7834268619683|-3.8260299552443|-3.8781411515018|-3.8781411515018|-3.8781411515018|||-3.8818235647171|-3.8831530834871|-3.8831530834871|-3.8831530834871|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693||3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882||-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8659484126882|-3.8684544465059|||-3.8684544465059|-3.8684544465059|-3.8684544465059|-3.8684544465059|-3.8684544465059|-3.8684544465059|-3.8684544465059|-3.8684544465059|-3.8943882073289|-3.8943882073289|-3.8977015196695|-3.8977015196695|-3.9436563097533|-3.9436563097533|-3.9436563097533|-3.9436563097533|-3.9436563097533|-3.9436563097533|-3.9436563097533||-3.9436563097533|-3.9436563097533|-3.9436563097533|-3.9436563097533||-3.9436563097533|-3.9436563097533|-3.9436563097533|-3.9807292182243|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-4.0234367424049|-4.0554853869586|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8201560974789|3.7837571426166|3.7837571426166|3.7837571426166|3.7837571426166|3.7686190388747|3.7395765938304|-3.8792592440235||-3.8792592440235|-3.8792592440235|-3.8792592440235|-3.8792592440235|-3.8797325066049|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8892155844203|-3.8892155844203|-3.8892155844203|-3.8892155844203|-3.8919328488234|-3.8919328488234|-3.8976331730099|-3.8976331730099|-3.9170162775158|-3.9170162775158|-3.9255736512209|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999||3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.6977941354851|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-20.649241889875|-20.782396462426|-20.782396462426|-20.946909495912|-20.946909495912|-21.027678247649|-21.049641976046|-21.115157217104|-21.400012238228|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.70405771829|19.69142919236|19.69142919236|19.673810701166|19.52201263617|19.505569693231||19.490633060296|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672||19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|-20.546749024065|-20.546749024065||-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065||-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-21.183054611055|-21.371171709529|20.049312986479|20.049312986479|20.049312986479|||20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479||20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|19.812569421249|19.657298610958|-20.851824772458|-20.851824772458|-20.851824772458|-20.851824772458|-20.851824772458|-20.851824772458|-20.851824772458||-20.851824772458|-20.851824772458|-20.851824772458|-20.851824772458|-20.851824772458|-20.865360803186|-21.026370566052|||-21.026370566052|-21.19688661163|-21.19688661163|-21.19688661163|-21.267761719877|-21.267761719877|-21.45862485375|-21.564547039872|-21.564547039872|-21.564547039872|-21.957274412453|-22.05697268837|-22.087747461192|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593||-22.131642804593|-22.131642804593|-22.131642804593|||-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.131642804593|-22.290713506772|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.168943677098|21.168943677098|21.168943677098|21.168943677098|21.168943677098|20.922159179218|20.666569841262||20.666569841262|20.666569841262|20.352901686983|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.552034142897|-21.611148255054|-21.611275241313|-21.624538277326|-21.624538277326|20.496232162832|20.496232162832|20.496232162832|20.496232162832||20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.203591915103|20.066212649845|20.021347253083|19.959129940124|19.959129940124|19.959129940124|19.959129940124|19.959129940124|19.881306693559
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||-9.7132004053439|-9.7132004053439|-9.7552224564382|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8188508167052|-9.8188508167052|-9.8248343086004|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414||-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.9184008045636|-9.9289867063551|-9.9289867063551|-9.9289867063551|-9.9289867063551|-9.9655413252544|-9.9767124501016|-10.018013407472|-10.065015079449|-10.102239186973||-10.162487568029|-10.173319937529|-10.185355267858|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928||-10.227063731928|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657||-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.470425764035|-10.53658386437|-10.615418442622|-10.615418442622|-10.615418442622|||-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622||-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|10.341192533108|10.341192533108|10.341192533108|10.341192533108|10.341192533108|10.341192533108|10.341192533108|10.335769284138|10.319743699905|10.250135486074|10.250135486074|10.250135486074|10.250135486074|10.250135486074|10.250135486074|10.250135486074|10.250135486074|10.250135486074|10.250135486074|10.221261784708||10.123624162845|10.117359670193|10.050040450746|10.050040450746|10.050040450746|10.050040450746|10.050040450746|||10.050040450746|10.050040450746|10.050040450746|10.01226744724|9.990297318307|9.9466626433309|9.9466626433309|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303||-10.271718158303|-10.271718158303|-10.271718158303|-10.271718158303||-10.271718158303|-10.271718158303|-10.271718158303|-10.319686825604|-10.379652005137|-10.382946947881|-10.391052329615|-10.410064635546|-10.410064635546|-10.411183341644|-10.420203456505|-10.464670562329|-10.489792341379|-10.489792341379|-10.489792341379|-10.489792341379|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.620391211546|-10.663198947951|-10.663198947951|-10.724665747798|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455||-10.749465453455|-10.749465453455|-10.812739782675|-10.840821669217|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.861372392319|-10.874597459367|-10.874597459367|-10.874597459367|-10.912886413525|-10.934317836707|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619||10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.381892450228|10.381892450228|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.181552356946|10.141865867723|10.141865867723|10.141865867723|10.141865867723|10.141865867723|9.9998513795145|-10.355940213825
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11.019014436487|-11.019014436487|-11.019014436487|-11.027729151186|-11.027729151186|10.848078597987||10.848078597987|10.84342083821|10.83824554957|10.832495228858|10.826105983623|10.819006822251|10.811118865171|||10.79928275116|10.79928275116|10.798003744291|10.798003744291|10.77889323147|10.776547960791|10.759498018196|10.704998009923|10.688886847234|10.680985307403|10.677761713341|10.636401776555|10.576002098987|10.537780101509|10.430866832436|-10.646238162925|-10.646238162925|-10.646238162925|-10.646238162925||-10.646238162925|-10.646238162925|-10.646238162925|-10.681375904007||-10.689306439208|-10.706427961278|-10.706427961278|10.518978082486|10.518978082486|10.506642036248|10.490713521958|10.471904301114|10.468646772933|10.468646772933|10.45071846493|10.449687231999|10.424096413698|10.420983451195|10.420983451195|10.406648098968|10.390719929826|10.3700246059|10.3700246059|10.349838987618|10.349838987618|10.349838987618|10.349838987618|10.348709547552|10.309677773087|10.305033660927|10.305033660927|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.022360765257||-10.454043481838|-10.470048478457|-10.474064438789|-10.474064438789|-10.474064438789|-10.474064438789|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.230587944181|10.226208670041|10.191342600078|10.179269587431|10.165855128935|10.161056392196|10.161056392196|10.159020158331|10.159020158331|10.159020158331|10.159020158331|10.145578354244|10.135457716367|10.135457716367|10.135457716367|10.066063574047|10.056274273719|10.056274273719|10.056274273719||10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.005449916284|10.005449916284|9.9904993919983|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-3.6319006048028|-3.6376673471469|-3.6524081640264|-3.660453524062|-3.6805039135052|-3.6919203864677|-3.6919203864677|-3.6919203864677|-3.6919203864677|-3.7204670891876|-3.7432967673535|-3.7538159436479|-3.7538159436479|-3.7538159436479|-3.7629066014381|-3.7629066014381|-3.7629066014381|-3.7629066014381|-3.7921184460424|-3.8029130634058|-3.8029130634058|-3.8029130634058|-3.8029130634058|-3.8029130634058|-3.8053081684759||-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759||-3.8308980921298|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|3.6059457714466|3.6059457714466|3.5977175164121|3.5841305706123|3.584033949863||3.537259971313|3.4947333194728|3.4797036755874|3.4507818607041|3.4501627246476|3.4501627246476||3.4129585866506|3.3938427373629|3.3581586860794|3.3572330547432|3.3572330547432|3.296925605785|3.2207723800183|3.2207723800183|3.1775248783431|3.1705831706084|3.1500923964223|3.1256582044717|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1092405918315|||3.1069340444356|3.0871490081979|-3.392840801384|-3.392840801384|-3.392840801384|-3.4098230453619|-3.4392478700356|-3.4513865307389||-3.4904294627042|-3.5104771871402|-3.5157126299926|-3.5157126299926|-3.5724584518084|-3.6071761778338|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901||-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6482594484901|-3.6802974483674|||-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674||-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674||-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.6802974483674|-3.7019971632632|-3.7261079575919|-3.7295926112564|-3.7295926112564|-3.7295926112564|-3.7395473606754|-3.7550526335691|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.8667203754308|-3.869313745015|-3.869313745015|-3.869313745015|-3.869313745015|-3.8859041844398|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301||-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9432522577348|-3.94861363507|-3.9762373670019|-3.993597081864|-4.0039967735212|-4.0096525669017|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7201895290404|3.6796551339924|3.6696168838937||3.6356853974085|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.5719879152502|3.5138754449648|3.4354170916657|3.3776857718472|3.3540952586073|3.3395504049613|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919||7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.3763000094047|7.3269134964902|7.3269134964902|7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877||7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877|7.3083930877503|7.3032146457893|7.2774607874798|7.2505117762803|7.2177909865113|7.1775453371176|7.1065375680258|7.1065375680258||6.9950822393239|6.9950822393239|6.9950822393239|6.9950822393239|6.9950822393239|6.9950822393239||6.9256468923158|6.866274241084|6.8641936022641|6.7691042642462|6.7345492969038|6.7345492969038|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.3062812642212|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|||-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432||-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3641119355638|-7.4162356450248|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614|7.0014000036614||7.0014000036614|7.0014000036614|7.0014000036614|6.981000063408|-7.4860119629117|-7.4860119629117|-7.4860119629117|||-7.4860119629117|-7.4860119629117|-7.4860119629117|-7.4860119629117|-7.4860119629117|-7.4860119629117|-7.4860119629117|-7.4860119629117|-7.497235462424|-7.5206843945758|-7.5206843945758|-7.5206843945758|-7.5206843945758|-7.5429827210392|-7.6966962714056|-7.6966962714056|-7.6966962714056|-7.6966962714056|-7.6966962714056||-7.6966962714056|-7.6966962714056|-7.6966962714056|-7.6966962714056||-7.6966962714056|-7.6966962714056|-7.6966962714056|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7160500575893|-7.7250555676214|-7.8017284519134|-7.8052539170515|-7.8291710284828|-7.9519121867274|-7.9519121867274|-7.9519121867274|-7.9519121867274|-8.0006320689753|-8.0006320689753|-8.0290357773652|7.5766842020453|7.5766842020453|7.5557602923116|7.5214006416224|7.4932721387485|7.4932721387485|7.488079919985|-7.8400473341802|-7.8400473341802|-7.8400473341802|-7.8400473341802||-7.8400473341802|-7.8400473341802|-7.8400473341802|-7.8400473341802|-7.9539413701008|-7.983372238391|-7.983372238391|-7.983372238391|-7.983372238391|-7.983372238391|-8.0198581782904|-8.0733003048059|-8.0733003048059|-8.0733003048059|-8.0733003048059|-8.0733003048059|-8.1353337663144|-8.159814982252|-8.2109055835192|-8.315450676965|-8.3465439673403|-8.3465439673403|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262||-8.3952720565262|-8.3952720565262|-8.4608577536944|-8.5087311320176|-8.5158121114163|-8.5720130873156|-8.7272372723103|-8.7347078853713|-8.8135644654286|-8.8163759536522|-8.8163759536522|-8.9259732903129|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||82.497040276245|82.373383103163|81.437383440727|81.437383440727|80.635981007411|77.841089058798|74.645654679318|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|72.346961317337|71.880696697339|71.880696697339||71.466326628907|71.424810315484|-76.465200570176|-76.465200570176|-76.465200570176|-76.465200570176|-76.892446468218|-78.246051733079|-78.688947828149|-80.987146262246|-80.987146262246|-80.987146262246|-81.365719137277|-81.93746302932|-83.003848641112|-83.763163240966|-83.816848605006|-84.67427258263||-85.655858832045|-86.155246584424|-86.155246584424|-86.155246584424|-86.155246584424|-86.417343896123|-86.417343896123|-87.093013378687|-87.093013378687|-88.007792575168|81.011404236987|81.011404236987|81.011404236987|81.011404236987||81.011404236987|81.011404236987|81.011404236987|80.556005911513|79.294448062759|78.791614078793||77.96845703579|74.636062203259|72.543402312432|72.463780533643|72.427536791532|72.347260389028|71.689173920616|71.151310001992|70.343676288021|69.59770237093|69.59770237093|69.59770237093|69.435062080312|69.435062080312|67.344513846425|65.679465785776|65.679465785776|65.679465785776|65.679465785776|65.679465785776|65.679465785776|||65.679465785776|65.482737981781|63.291933549228|-70.260965211651|-70.260965211651|-70.260965211651|-70.260965211651|-70.607741735005||-73.577491121848|-74.473877515351|-75.724309910177|-76.740342021915|-76.747045385542|-78.435605220996|-80.435068648788|-80.435068648788|-83.457852833505|-84.35428396092|-87.621426114619|-89.977140330805|-91.621266576464|88.182679877929|88.182679877929|88.182679877929|88.182679877929|88.182679877929|88.182679877929|88.182679877929|88.182679877929|88.182679877929|88.182679877929|88.182679877929||-91.883654495468|-91.883654495468|-91.883654495468|-91.883654495468|-91.883654495468|-92.35850026474|-93.14944751909|||-93.690494412081|-94.092774146019|-94.599750034476|-94.856385858483|-95.682330729573|-95.682330729573|-95.904810192418|-96.480897111178|-96.765441438093|-97.193822565491|-97.716470602282|-98.501631289862|-99.006254547329|-99.930283406809|-100.32587438539|95.081290233673|95.081290233673|95.081290233673|95.081290233673||94.5892119811|93.847627093263|93.847627093263|93.847627093263||93.847627093263|93.847627093263|93.847627093263|93.847627093263|93.847627093263|93.847627093263|93.847627093263|93.847627093263|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-99.623109436766|-101.11678780531|-101.94198660293|-102.21664825456|-102.45960930737|-103.00289714504|-103.04210395469|-103.54789479192|-103.91432797043|-104.09370164439|-104.75300099634|-105.06667028294|-105.92852196016|-106.12904187039|-106.12904187039|-106.12904187039|-106.12904187039||-106.12904187039|-106.76857767835|-106.76857767835|-106.76857767835|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|99.775080251592|99.615810330642|99.615810330642|99.615810330642|99.615810330642|99.615810330642|99.615810330642|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978||98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|-104.40710926603|-104.40710926603|-105.85679097254|-106.47420761407|-107.95467834804|-108.8440861209|-109.24343071864|-110.32603074098|-110.60670006038|-112.16855697898
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||3.4573519977455|3.4573519977455|3.4476134415605|3.2812370587431|3.2161570155869|3.2161570155869|3.1485077765529|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.0770613142787|3.0589569883146|2.9721743482791||-3.459718915521|-3.459718915521|-3.459718915521|-3.459718915521|-3.4724654055291|-3.5721837653776|-3.648950179748|-3.648950179748|-3.648950179748|-3.648950179748|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.7745435243323||-3.8178991242138|-3.8178991242138|-3.8178991242138|-3.8337026181888|-3.8337026181888|-3.8919166918977|-3.8919166918977|-4.054907493722|3.4555453796124|3.4555453796124|3.4555453796124|3.3994949547158|3.2688833174558|3.173203607119||3.1567564296983|3.1567564296983|3.1567564296983|3.1567564296983|3.1567564296983|3.1567564296983||3.1567564296983|3.1075071017237|3.0705634400018|3.0150703770991|2.9206338837275|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.4295213771662|-3.4866905292759|-3.737433879562|-3.8710375946846|-3.9244862046602|||-3.9634243610377|-3.9634243610377|-3.9634243610377|-3.9634243610377|-3.9976936581924|-4.0340299843478|-4.0340299843478|-4.0340299843478||-4.0340299843478|-4.0340299843478|-4.0340299843478|-4.0340299843478|-4.0455888243436|-4.1623208889166|-4.1820232348088|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.22596447846|-4.2505160214802|-4.318906824048|-4.4071184311262|-4.4484649271823|-4.5010722578738|-4.6245246928239||-4.6744718332318|-4.701106829248|-4.701106829248|-4.701106829248|-4.7640076420948|-4.8911195620614|-4.9692832462971|||-4.9692832462971|-4.9897739866985|-4.9897739866985|-4.9897739866985|-4.9897739866985|-4.9897739866985|-4.9897739866985|-4.9897739866985|-5.044193292063|-5.0613258949049|-5.1256493010059|4.7090400468446|4.7090400468446|4.7090400468446|4.7090400468446|4.7090400468446|4.7090400468446|4.7090400468446|4.7090400468446||4.7090400468446|4.6372666636151|4.5690144963354|4.5690144963354||4.5690144963354|4.5690144963354|4.5690144963354|4.5690144963354|4.5690144963354|4.5690144963354|4.5690144963354|4.5690144963354|4.5690144963354|4.5690144963354|4.4889049736758|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9990289856252|-5.0416987923844|-5.0524432160306|-5.1849368653748|-5.3160410017938|-5.366156747073|-5.4357299033471|-5.4646996329965|-5.6841108347246|-5.7246431834988|-5.7246431834988||-5.8044326397406|-5.8044326397406|-5.8044326397406|-5.8044326397406|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984||-5.8753168162984|-5.8753168162984|-5.8920188543181|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.2808369208808|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||20.364779584924|20.364779584924|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.116008335773|20.116008335773|20.116008335773|20.077786293763|19.971996956483|19.971996956483|19.971996956483|19.971996956483|19.952217293465|19.931381300329|19.931381300329|19.931381300329||19.931381300329|19.931381300329|19.931381300329|19.645980176262|19.50193416965|19.50193416965|19.50193416965|19.381038902997|19.315599281257|19.070266972134|19.070266972134|19.070266972134|19.070266972134|19.070266972134|19.070266972134|18.841406886389|18.823478894083|18.823478894083||18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083||18.290531799361|18.048367788576|17.928794631723|17.928794631723|17.928794631723|17.928794631723||17.733104133344|17.649780335105|17.649780335105|17.649780335105|17.649780335105|17.625994952668|17.625994952668|17.625994952668|17.2377714406|17.027524234029|16.909785316767|16.909785316767|16.909785316767|16.727540385261|16.586038759534|16.586038759534|16.586038759534|16.586038759534|16.586038759534|16.586038759534|16.586038759534|||16.586038759534|16.586038759534|16.586038759534|16.217188025786|16.217188025786|16.217188025786|-18.265605037381|-18.265605037381||-18.265605037381|-18.265605037381|-18.265605037381|-18.265605037381|-18.765117081194|-19.394575022093|-19.657304656099|-19.689227938201|-20.063789022792|-20.347306292177|-20.711768619352|-21.672665693289|19.319765242684|19.319765242684|19.319765242684|18.963072097686|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702||-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|||-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702|-20.62597112702||-20.62597112702|-20.726542432618|-20.726542432618|-20.726542432618||-20.726542432618|-20.726542432618|-21.105047711081|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.310363575318|19.191515070971|18.609461685879|18.348223329158|18.348223329158|18.162470950651|17.942745886432|17.356698627088|-18.453524282701|-18.469471484563|-18.502971403467|-18.502971403467|-18.502971403467|-18.502971403467|-18.502971403467|-18.643301372912|-18.686050509703|-18.686050509703|-18.744500265399|-18.758333852865|-18.768148505001|-18.881044220146|-18.881044220146|-18.881044220146|-18.881044220146||-18.881044220146|-18.881044220146|-18.881044220146|-18.881044220146|-19.040048836797|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.187280588895|-19.425867113306|-19.6065186757|-19.693909567611|-20.044343438432|-20.386533813785|-20.386533813785|-20.386533813785|-20.386533813785||-20.386533813785|-20.386533813785|-20.518370395579|-20.944856067143|-21.173173793645|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.295055293442|18.960061072642|18.745624435538|18.426249067644|18.228053773619|17.622089589707|17.622089589707|17.622089589707|17.569616639898
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166||17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.216630173044|17.216630173044|17.216630173044|17.216630173044|17.216630173044|17.216630173044|17.167367087819|17.166132417976|17.166132417976|17.166132417976|17.166132417976||17.166132417976|17.166132417976|17.166132417976|17.033479760818|16.957628042526|16.957628042526|16.81069870241|16.716331378702|16.600001534975|16.600001534975|16.600001534975|16.517778724605|16.435309350683|16.30256572056||16.108777451198|16.108777451198|16.108777451198|16.108777451198|16.108777451198|15.934197240053||15.771330627002|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.600067413944|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-17.197836014932|-17.286484662366|-17.543088454196|-17.543088454196|-17.543088454196|||-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196||-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.666765127126|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231||-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|||-17.946109173231|-17.946109173231|-17.946109173231|-17.946109173231|-17.976430907579|-17.976430907579|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438|17.088940032438||-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812||-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812|-17.830464168812|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978||-17.986996808978|-17.986996808978|-18.196662654846|-18.254645477069|-18.254645477069|-18.265161658142|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.349725352274|-18.403028181908|-18.488181878164|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587||17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-9.9210477359619|-9.9210477359619|-9.9210477359619|-9.9456792986951|-9.9456792986951|-9.9456792986951|-9.9456792986951|-9.9456792986951|-10.03908805456|-10.166764413938|-10.221960822327|-10.341623349966|-10.545137347978|-10.657930151402|-10.716588885452|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768||-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.795963835213|-11.025514999466|-11.390572035132|-11.450250599853|-11.450250599853|-11.450250599853|-11.608055880856|-11.636689225486|-11.636689225486|-11.636689225486|-11.636689225486|-11.636689225486|-11.93520990086|-12.112455958264||-12.19939525275|-12.234547619692|-12.234547619692|-12.234547619692|-12.411719433325|-12.471629315269|-12.471629315269|-12.532258517521|-12.532258517521|-12.715567488423|11.733013809736|11.627792664166|11.594214302296|11.552115998379||11.552115998379|11.552115998379|11.552115998379|11.508908701668|11.508908701668|11.5032318971||11.443590312252|11.323989290937|11.284432511577|11.258258295334|11.195842849189|11.062047970487|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|10.817561361374|10.817561361374|10.817561361374|10.817561361374|10.817561361374|||10.817561361374|10.797483346567|10.797483346567|10.774981443204|10.736803070231|10.736803070231|10.736803070231|10.736803070231||10.736803070231|10.670250876357|10.670250876357|10.463612326439|10.460138725714|10.460138725714|10.340154037957|10.185726494794|-11.333977724776|-11.333977724776|-11.333977724776|-11.333977724776|-11.333977724776|-11.333977724776|-11.333977724776|-11.333977724776|-11.333977724776|-11.333977724776|-11.588864036915|-11.905404404929|-12.132671387251|-12.205190587106|-12.281304137128|-12.281304137128||-12.281304137128|-12.332397147832|-12.332397147832|-12.332397147832|-12.332397147832|-12.350531486078|-12.350531486078|||-12.350531486078|-12.427459021323|-12.427459021323|-12.427459021323|-12.427459021323|-12.427459021323|-12.450510047005|-12.496121801851|-12.617913579409|-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507||-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507||-12.628290690507|-12.628290690507|-12.628290690507|-12.628290690507|-12.805878786605|-12.954309521297|-13.075899506255|-13.253221565533|-13.359135528459|-13.479038922935|-13.494492940144|-13.494492940144|-13.729436852353|-13.827150842462|-13.827150842462|-13.827150842462|-13.827150842462|-13.946834375366|-14.048154439761|-14.048154439761|-14.048154439761|-14.113505034793|-14.18278329146|-14.323092060752|-14.534547096565|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581||-14.725037217717|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992||-14.794354010992|-14.794354010992|-15.029282094563|-15.1555336394|-15.1555336394|-15.175588304244|-15.175588304244|-15.175588304244|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.268185162868|-15.268185162868|-15.268185162868|14.178041342361|14.178041342361|14.178041342361
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||5.109676881318|5.109676881318|5.109676881318|5.0207523457262|5.0025024537745|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.8251173939256|4.8085166607708|4.8085166607708|4.8085166607708||4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708||4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7780541581795||4.6606154356715|4.604572816504|4.5934141430733|4.5760157410169|4.5489063598341|4.5120152948825||4.5120152948825|4.5120152948825|4.5120152948825|4.4233501220774|4.3770557007339|4.3687052225743|4.3687052225743|4.3687052225743|4.3357834259309|4.3326336532509|4.3326336532509|4.2479259868106|-4.8645737728306|-4.8645737728306|-4.8645737728306|-4.8645737728306|-4.9523043721725|-5.0575602683546|4.8470816558793|4.8470816558793|4.8470816558793|||4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793||4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8180129713093|4.8180129713093|4.8180129713093|4.7689033290054|4.7295839462158|4.7295839462158|4.7295839462158||4.7295839462158|4.7295839462158|4.7295839462158|4.7295839462158|4.7295839462158|4.7295839462158|4.7295839462158|||4.7295839462158|4.7295839462158|4.7295839462158|4.7295839462158|4.7295839462158|4.7106486066047|4.6168317247169|-4.9348222814592|-4.9348222814592|-4.9348222814592|-4.9348222814592|-4.9348222814592|-4.960913455331|-5.0110697813738|-5.0110697813738|-5.0110697813738|-5.0110697813738|-5.0110697813738|-5.0110697813738||-5.0110697813738|-5.0110697813738|-5.0110697813738|-5.0110697813738||-5.0110697813738|-5.0217443117288|4.6716330167445|4.6716330167445|4.6716330167445|4.6716330167445|4.6716330167445|4.6716330167445|4.6425188109038|4.6425188109038|4.6425188109038|4.6425188109038|4.6425188109038|4.6425188109038|4.6425188109038|4.6150208363663|4.4378008190936|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.9172847278808|-4.9280939640706|-4.9878821706447|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074||4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6247109509501|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507||-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0885505971294|-5.1778341727104|-5.2587043926281|-5.3102272268978|-5.311363670213|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094||4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|-4.3682680371946|-4.3682680371946|-4.3841866656085|-4.3868740580634|-4.4120825421099|-4.4372508203087|-4.4372508203087|-4.4372508203087|-4.4372508203087|-4.4372508203087|-4.4586119822989|-4.4739038537474|-4.4739038537474|-4.50933751249||-4.5353750827542|-4.5470833913741|-4.5706145484331|-4.5706145484331|-4.5706145484331|-4.5706145484331|-4.5706145484331|4.3183011302419|4.3183011302419|4.3183011302419|4.3183011302419|4.3171619291006|4.3171619291006|4.3033152414363||4.3033152414363|4.3033152414363|4.2764614768604|4.2666237826457|4.2570900299082|4.2570900299082||4.2570900299082|4.2323222268433|4.185913627767|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4940874491819|-4.4940874491819|-4.5984305976374|-4.6160338055804|-4.6343537597866|||-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866||-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|4.3940776764177|4.3940776764177|4.3940776764177|4.3940776764177|4.3940776764177|4.3523087963818|4.3386762920748|4.325825153192|4.325825153192|4.325825153192|4.325825153192|4.325825153192|4.325825153192|4.325825153192|4.325825153192|-4.5133189609108|-4.5133189609108|-4.5133189609108|-4.5133189609108|-4.5133189609108||-4.5133189609108|-4.5133189609108|-4.5133189609108|-4.5133189609108|-4.5133189609108|-4.5133189609108|-4.5281322190561|||-4.5316146587363|-4.5316146587363|-4.5316146587363|-4.567393145148|-4.567393145148|-4.567393145148|-4.5700881698719|-4.5700881698719|-4.5700881698719|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947||4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947||4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3958555491947|4.3717215486385|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.6078096760772|-4.625344079232|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024||-4.6611259191958|-4.6834270357752|-4.6834270357752|-4.6854745943971|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6931160241879|||4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084||4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4541958354453|4.4491066162828|4.4292948340125|4.4292948340125|4.4292948340125|4.4292948340125|4.3338924305936|4.3338924305936|4.3338924305936|4.3338924305936|4.3338924305936|4.3209914517955|4.2016573827086|4.1146191933219
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4613144856867|-6.4770548733881|-6.4770548733881|-6.4895055462708|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846||-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5375285943716|-6.5405870897206|-6.5717636725011|-6.6180705914567|-6.6395229641673|-6.6639143696623|-6.6754606820033|-6.6999561893593|-6.7132846368298|-6.7653163818237|-6.8159072827098|-6.8415635372529||-6.8550706732416|-6.9428562177711|6.5875851826543|6.5875851826543|6.5789833815754|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.4449193771182||-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345||-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.9084002594633|-7.0065559657065|6.7066453238366|6.7066453238366|6.7066453238366|||6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366||6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6715906073861|6.6715906073861|6.6715906073861|6.5989897439008|6.5101999114014|6.5101999114014|6.5101999114014|6.5101999114014|6.5076541574474|6.5076541574474|6.46517164527|6.4374128162709|6.409235794664|6.409235794664|6.409235794664|6.3763730076955||-6.5431620105484|-6.5431620105484|-6.5431620105484|-6.5431620105484|-6.5431620105484|-6.5431620105484|-6.5431620105484|||-6.5431620105484|-6.5431620105484|-6.5431620105484|-6.5453991549287|-6.5453991549287|-6.5453991549287|-6.5453991549287|-6.5453991549287|-6.5453991549287|-6.5453991549287|-6.5453991549287|-6.5698880770773|-6.6056346167022|-6.6056346167022|-6.6056346167022|-6.6056346167022|-6.6056346167022|-6.6056346167022|-6.6056346167022||-6.6056346167022|-6.6056346167022|-6.6056346167022|-6.6056346167022||-6.6056346167022|-6.6056346167022|-6.6134827919463|-6.6799809212662|-6.7166455846338|-6.7484950866201|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.4885569728824|6.3789523616337|6.3082803636682|6.2936447891805|6.2773832516773|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2647557237894|6.2441729416616|6.2401475683171|6.2401475683171|6.2401475683171||6.2401475683171|6.2401475683171|6.2401475683171|6.2401475683171|6.2401475683171|6.2268306696104|6.2055429646572|6.2055429646572|6.2055429646572|6.1622698515875|6.1025218930755|6.0844688908827|6.0632986775782|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|5.9909760413234|5.9903609870379|5.9903609870379|5.9903609870379|5.9903609870379||5.9903609870379|5.9740620864197|5.9740620864197|5.9740620864197|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.8031907429876|5.7515319029713|5.7515319029713|5.7228132000924|5.7006148573794|5.7006148573794|5.7006148573794|5.6473496751695|5.6006811666174
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||-1.7616997965386|-1.7707775575375|-1.7734638068393|-1.7734638068393|-1.7734638068393|-1.7734638068393|-1.7860709001968|-1.7889676811905|-1.7988529870478|-1.8031699999138|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375||-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8254920355633|-1.8622134186775|-1.8707926580144|-1.8748674322589|-1.8748674322589|-1.9137415344433|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434||-1.9848741362272|-2.0076379323202|-2.0679310653163|-2.2104790512669|2.009611296923|2.009611296923|2.009611296923|2.009611296923|2.009611296923|2.006760816962|2.006760816962|2.006760816962|2.006760816962|1.9969563276574||1.9421736963375|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601||1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|||1.9409283997601|1.9204758672786|-2.1725571142367|-2.1725571142367|-2.1725571142367|-2.180619026415|-2.1945767018446|-2.2228629956918||-2.2520699909745|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2909117773368|2.1295579200497|2.1295579200497|2.1295579200497|2.1295579200497|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002||-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|-2.3218955088002|||-2.3218955088002|-2.324391685873|-2.324391685873|-2.324391685873|-2.324391685873|-2.324391685873|-2.324391685873|-2.324391685873|-2.324391685873|-2.3287685435676|-2.3372451250523|-2.3372451250523|2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812||2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812||2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812|2.2128116633812|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4289730984533|-2.4566367686418|-2.4601519837012|-2.4840577591382|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006||2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.2700033531853|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644||-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5484856361173|-2.594984146624|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.7255098554514|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4354790266808
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||4.6230906608785|4.6230906608785|4.6230906608785|4.6230906608785|4.6128784156602|4.5938622893572|4.5938622893572|4.5581801668009|4.5566880419531|4.5566880419531|4.5566880419531|4.5457985444091|4.5457985444091|4.5457985444091|4.5457985444091|4.4849019835546|4.4849019835546|4.4849019835546|4.4800712415485|4.4800712415485|4.4800712415485|4.446190550251|-4.7780276920161|-4.7780276920161|-4.7780276920161||-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161||-4.8155861061769|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998||-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998||-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.9445063193804|-4.9872292766047|4.6767093485589|4.6767093485589|4.6767093485589|||4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589||4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.601899233791|4.55912134019|4.55912134019|4.55912134019|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062||-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|||-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-4.9829067590062|-5.0048963098862|-5.0309956900652|-5.0916619689791|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727||-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727||-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.11019612727|-5.1129959046557|-5.1359210117014|-5.1359210117014|-5.1665788870555|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.730670003|4.6679152050015|4.6679152050015|4.6679152050015|4.6099059624138|4.5476734685305|4.5024100892319||4.5024100892319|4.5024100892319|4.5024100892319|4.5024100892319|4.4864324866712|4.4864324866712|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.456998805261|4.3788873134458|4.3754305771549|4.3477004293556|4.3428759915099|4.3428759915099|4.3428759915099||4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3226399004973|4.2877796077434|4.2877796077434|4.2877796077434|4.2877796077434|4.2877796077434
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||-13.791771110549|-13.791771110549|-13.917523049264|-14.045025824341|-14.161139857805|-14.346821877731|-14.389890874078|-14.389890874078|-14.389890874078|-14.389890874078|-14.389890874078|-14.422100504957|-14.494556383648|-14.626173554039|-14.627711029686|-14.627711029686|-14.627711029686|-14.627711029686|-14.627711029686|-14.764123832558|-14.896942888482|-14.896942888482|14.066730301928|14.054144322157|13.933493282265||13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373||13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373||13.656457488912|13.544953312232|13.486614507385|13.311793903453|13.268140509225|13.268140509225||13.159044798322|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.86945115058|-13.86945115058|-14.016221995868|-14.016221995868|-14.016221995868|||-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868||-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.126913807699|-14.204606664201|-14.204606664201|-14.204606664201|-14.204606664201|-14.204606664201|-14.204606664201|-14.204606664201|-14.204606664201|-14.204606664201|-14.204606664201|-14.355236005091|-14.355236005091|-14.355236005091|-14.415859867019|-14.415859867019|-14.415859867019|-14.415859867019|-14.415859867019|-14.415859867019||-14.415859867019|-14.415859867019|-14.415859867019|-14.415859867019|-14.415859867019|-14.415859867019|-14.415859867019|||-14.415859867019|-14.431250459931|-14.431250459931|-14.431250459931|-14.431250459931|-14.431250459931|-14.431250459931|-14.431250459931|-14.431250459931|-14.574722801074|-14.616358424143|-14.667065462488|-14.921183357656|14.10527371986|14.10527371986|14.10527371986|14.10527371986|14.10527371986|14.10527371986||14.10527371986|13.972560306922|13.972560306922|-14.289768700568||-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.289768700568|-14.331566274862|-14.331566274862|-14.64840723486|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577||-14.787798261388|-14.787798261388|-14.921997599849|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.984741437023|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.190106170797|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756||14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|13.835342339637|13.823713545404|13.579681878181|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||-0.72332667406124|-0.72332667406124|-0.72332667406124|-0.72591849825693|-0.73086982403352|-0.73086982403352|-0.73086982403352|-0.73086982403352|-0.73086982403352|-0.73178303787021|-0.73178303787021|-0.73178303787021|-0.73975892805289|-0.74446356418135|-0.74446356418135|-0.74446356418135|-0.74805529738799|-0.74805529738799|-0.74805529738799|-0.74805529738799|-0.75895032645746|-0.77021645765594|-0.77021645765594|-0.77329606989017|-0.78319954499592||-0.78319954499592|-0.78319954499592|-0.78319954499592|-0.78319954499592|-0.78577725672048|-0.78975249091036|-0.794169417788|-0.80824377224336|-0.82832641386864|-0.84980714413719|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.86638421841362||-0.86802706611471|-0.86802706611471|-0.86802706611471|-0.86975229992157|-0.87416922398945|-0.88046580496254|-0.88301756583786|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529||0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529||0.80895840401157|0.80895840401157|0.80050933885026|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|-0.89164863702458|-0.89164863702458|-0.89164863702458|-0.89642131070761|-0.89642131070761|-0.89642131070761|||-0.91880144389105|-0.92922385767248|-0.93552649170322|-0.94891830120002|-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.9513062419361||-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.993118028052|-0.99987726104623|-0.99987726104623|-0.99987726104623|-1.0068080744519|-1.0306201037846|-1.0468000931963|-1.0731112143976|-1.0842902419283|-1.094766941039|-1.1136299629656|-1.131255493081|-1.1313949895307|-1.1771054976962|-1.2559506290249|-1.2866117747947|-1.316235247842|-1.3216582438683|-1.3216582438683||-1.3216582438683|-1.3216582438683|-1.3216582438683|-1.3216582438683|-1.3216582438683|-1.3216582438683|-1.3216582438683|||-1.3216582438683|-1.3216582438683|-1.3451758381763|-1.3468620508953|-1.3484538116436|-1.3484538116436|-1.3484538116436|-1.3484538116436|-1.3484538116436|-1.3484538116436|-1.3915479259702|-1.3915479259702|-1.4122754685319|-1.4219727507605|1.2222253122101|1.2222253122101|1.2222253122101|1.2178823269588|1.2178823269588||1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588||1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588|1.2178823269588|1.2154247934269|1.1860274997736|1.1578083863286|1.1325648615126|1.1011831373379|1.0745447542667|1.0745447542667|1.0745447542667|1.0717163909805|1.0635737698754|1.0584152982721|1.0499058880287|1.0493398681699|1.0487109572158|1.0480121672667|1.0272357530635|1.0263730494227|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0170432854425|-1.1496031440077|-1.1496031440077|-1.1496031440077||-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1634479404354|-1.1656385201027|-1.1656385201027|-1.1656385201027|-1.1718068163104|-1.1718068163104|-1.1956350005176|0.99421610060717|0.99421610060717|0.99421610060717|0.99421610060717|0.99421610060717|0.99421610060717||-1.0009985966768|-1.0009985966768|-1.0063873146735|-1.0265414620728|-1.03365718273|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0500756846589|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893
08809|24454|/equities/aecon-group-inc|TSX||-20.154034624267|-20.154034624267|-20.154034624267|-20.154034624267|-20.323927890116|-20.469920488258|-20.604356284561|-20.905438888738|-20.905438888738|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.420700056567|19.231604025706|19.231604025706|19.169560350692|19.081178150481|19.073531002807||19.050033404879|18.982814818016|18.67090535759|18.480028474976|18.480028474976|18.480028474976|18.480028474976|18.480028474976|18.226322671418|18.226322671418|18.226322671418|18.034247633091|17.900274431563|17.870760643402|17.870760643402|17.870760643402|17.563067025519|17.507852521844|17.459707806149|17.459707806149|17.459707806149|17.459707806149|17.459707806149|17.459707806149|17.348898478544|17.348898478544|17.142382281178|17.142382281178|17.142382281178|17.142382281178||17.142382281178|16.970510793967|16.970510793967|16.970510793967|16.666678880368|16.292420677249|16.025467559038|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.091976807781|-18.579417336008|-18.579417336008|-18.579417336008||-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.677275916873|-18.677275916873|-18.677275916873|-18.677275916873|-18.677275916873|-18.898083656959|-19.261204792319|-19.775505464671|-19.962227522662|-20.019142454786|-20.05626955951|-20.491063445261|-20.491063445261|-20.491063445261|-20.491063445261|-20.491063445261|-20.53451563854|-21.122795391292|-21.286439577971|-21.476654414084|-21.476654414084|-22.786004467966|-23.86920295645|-23.86920295645|-24.593003123879|-24.752781596316|-25.076755468793|-25.076755468793|-25.076755468793|-25.076755468793|-25.109829015904|-25.109829015904|-25.109829015904|-25.109829015904||-25.402033668285|-25.615036281751|-25.703930202244|-26.259367217751|-26.365963871977|-26.439662583726|-26.439662583726|-26.439662583726|-26.439662583726|-26.439662583726|-27.168514499022|24.588077256029|24.588077256029|24.588077256029|24.588077256029|24.588077256029|23.900641437973|-26.2274812135|-26.2274812135|-26.2274812135|-26.29917325023|-26.29917325023|-26.359358988903|-26.817621772711|-26.872635383545|-26.950705867275|-27.206895781076|-27.397586834917|-27.397586834917|-28.675373832925|-28.829171514232|-28.829171514232||-28.829171514232|-28.829171514232|-28.829171514232|||-28.829171514232|-28.829171514232|-28.829171514232|-28.829171514232|-28.829171514232|-29.003524621018|-29.17217424836|-29.17217424836|-29.17217424836|-29.492415941713|-29.853239841989|27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|26.670681694127|26.670681694127|26.531312336499|26.32424915711|26.32424915711|26.32424915711|26.306111947462|26.306111947462|26.306111947462|26.306111947462|26.306111947462|26.306111947462|25.992729906885|25.992729906885|25.443588526876|23.086766543025|21.878073495885|21.842302845872|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.375510910006|21.338779140955||21.338779140955|20.911977954977|20.612752910315|20.494883896636|20.494883896636|20.494883896636|20.028760143703|19.804178128183|19.634087016781|19.49398499352|19.351095208661|19.252882967542|18.939313687827|18.913127464217|18.703294617869|18.703294617869|18.703294617869|18.384772043468|18.106413979268|18.015964659447|18.015964659447|18.015964659447|17.975515957667|17.593906742548|17.572674811124|17.272882014912|17.272882014912|17.272882014912|17.272882014912||17.272882014912|17.272882014912|17.272882014912|17.272090839458|17.125101220953|16.971223447441|16.816079101591|16.816079101591|16.486198276975|16.370219913565|16.253578097117
08810|24698|/equities/air-canada|TSX||-21.219912862669|-21.724347591279|-21.980387369657|-22.04209695024|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|21.508500691412|21.508500691412|21.508500691412|21.508500691412|21.508500691412|21.508500691412|20.839199196849|20.839199196849|20.361609498167|20.188840208112|20.188840208112|19.591488954821||19.191099402418|18.850387728998|18.732096633193|18.578996085322|18.162218198949|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|17.975654634473|17.590728054043|17.342476060652|17.21283593919|17.21283593919|17.21283593919|17.21283593919||17.21283593919|17.21283593919|17.21283593919|17.06814941594|16.765444588098|15.19216010243|14.044900175271|13.774333049122|13.614814547768|13.478683237754|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807||-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-15.002999654238|-15.081111235557|-15.417865375956|-15.417865375956|-15.417865375956|-15.417865375956|-15.606517531563|-16.015019127715|-16.327799263914|-16.481822967475|-16.481822967475|-16.481822967475|-16.570914533343|-16.754904617431|-16.897200854066|-16.897200854066|-16.897200854066|-17.04661224445|-17.376095266503|-17.376095266503|-17.767883904954|-17.814935514896|-17.814935514896|-17.814935514896|-17.814935514896|-18.102151258752|-18.544056848205|-18.769151689798|-18.769151689798|-18.769151689798|-18.883502432804|-18.888336867205|-19.212596277519|-19.422329112473|-19.449254747433||-19.665307576466|-19.665307576466|-19.665307576466|-19.665307576466|-19.693118897862|-19.8329106876|-20.13156727384|-20.334518735392|-20.514066940452|-20.514066940452|-21.414517568113|-21.469127600283|-21.469127600283|-21.628474598561|-21.67997156849|-21.71441360834|-21.890459869998|-22.042177145897|-22.256615143561|-22.256615143561|-22.256615143561|-22.256615143561|-23.17846084253|-23.362734854398|-23.46720426632|-23.640095816405|-23.640095816405|-23.640095816405|-24.065106615261|-24.239144071183|-24.239144071183|-24.331827623139||-24.338198444411|-24.338198444411|-24.338198444411|||-24.338198444411|-24.338198444411|-24.338198444411|-24.405499640621|-25.058332010019|-25.917035575164|24.147396654845|24.147396654845|24.147396654845|24.147396654845|24.147396654845|24.147396654845|24.147396654845|23.984885316161|23.422096258035|23.110661406904|23.103513818747|23.033347136187|22.815386355373|22.685539484579|22.685539484579|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|21.689757459359|21.570867161554|21.570867161554|21.570867161554|21.570867161554|20.857074424737|20.207860916978|19.946511871424|18.941679776605|17.913555325912|17.913555325912|17.821117871395|17.821117871395|17.815080577442|17.815080577442|17.815080577442|17.40786619353|17.092274573699|17.092274573699|16.826416231146|16.314350791497|16.118722910928||16.062748373932|15.755275979512|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|-15.974896547038|-15.974896547038|-15.974896547038|-15.974896547038|-16.03210705832|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285||-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285
08811|24448|/equities/alamos-gold-inc|TSX||-37.607900355558|-37.756586064697|-37.756586064697|-37.756586064697|-37.756586064697|-37.80370941798|-37.80370941798|-37.80370941798|-37.80370941798|-37.80370941798|-37.80370941798|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|-37.706343944514|-37.706343944514|-37.706343944514||-37.706343944514|-37.706343944514|-38.131039683499|-38.131039683499|-38.131039683499|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839||-38.274113473839|-38.372299417971|-38.372299417971|-39.42616657098|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328||37.545956880328|37.545956880328|36.528286066847|36.027883259844|36.027883259844|-39.259037949603|-39.259037949603|-39.259037949603|-39.259037949603|-39.259037949603|35.390801329244|35.390801329244|35.390801329244|35.390801329244|35.390801329244|34.840891832365|34.435545384459|34.435545384459|34.328428884664|34.328428884664|34.328428884664|34.172011182533|34.172011182533|33.461680515857|32.966867561971|32.580962202985|31.464124280036|31.398078365173|31.398078365173|31.398078365173|31.193419371541|30.695533895545|30.695533895545|30.695533895545|30.695533895545|30.695533895545|30.695533895545|30.695533895545|30.695533895545|30.695533895545|30.695533895545|30.337506650596|30.337506650596||30.337506650596|30.337506650596|30.239988242851|30.239988242851|30.239988242851|29.542516569132|29.542516569132|29.297240632369|28.960790932417|28.960790932417|28.454767558574|28.052518894937|27.391686919294|27.231856229813|27.231856229813|27.231856229813|26.736736248196|26.736736248196|26.646373270023|26.347930207205|26.347930207205|26.347930207205|26.347930207205|26.347930207205|26.347930207205|26.347930207205|26.063254955027|-27.98611453848|-27.98611453848|-27.98611453848|-27.98611453848|-27.98611453848||-27.98611453848|-27.98611453848|-28.208460106639|||-28.363845575946|-28.503716191868|-28.539156042033|-28.539156042033|-28.99406219687|26.125906580733|26.125906580733|26.125906580733|26.125906580733|26.125906580733|25.92211735916|25.848464575872|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.901046081474|-27.901046081474|-28.528940514382|-29.20910285145|-29.20910285145|-29.20910285145|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.098337075712|26.58148563968|-28.099900932675|-28.099900932675|-28.099900932675||-28.099900932675|-28.099900932675|-28.099900932675|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.05525890201|26.05525890201|26.05525890201|26.05525890201|26.05525890201|26.05525890201|24.676120078229|-26.459999321062|-26.459999321062|-26.459999321062|-26.556111492667|-26.87512309237|-26.895692053589|24.954162054787||24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.123513254335|23.554458760344
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX||39.393143289894|39.393143289894|39.209603223106|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|38.573096604925|38.350665564649|38.047405131782|37.572670495207|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544||-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544||-39.545941370544|-39.703825016614|-39.763694996962|-39.989105060508|-40.255672908282|-40.850747718255|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|37.748349572645|37.362610712566|37.192813637815|37.192813637815|37.192813637815|37.192813637815||37.192813637815|37.028684142521|36.327425748431|-39.061393306837|-39.061393306837|-39.061393306837|-39.061393306837|-39.061393306837|-39.061393306837|-40.582104098119|37.811784571437|37.811784571437|37.466982119644|37.346090574357|37.15084184259|37.15084184259|37.15084184259|36.875380130276|36.566533825646|36.343369561048|35.924301656983|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.249067976678|34.582298387647|34.145887071954|34.035984762363|33.769734039047|33.769734039047|33.341926828732|33.322317907974|33.322317907974|33.212173012953|33.212173012953|33.212173012953|33.212173012953|33.212173012953|33.212173012953||33.212173012953|33.212173012953|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|33.189696377604|32.758553048073|32.453223111854|32.453223111854|32.453223111854|32.453223111854|32.453223111854|32.453223111854|32.394692821222|-33.969041285446|-33.969041285446|-33.969041285446|-33.969041285446||-33.969041285446|-33.969041285446|-33.969041285446|||-33.969041285446|-33.969041285446|-33.969041285446|-33.969041285446|-33.969041285446|-33.969041285446|-34.123933829125|-34.514370005722|-34.640966884953|-35.03496391758|-35.52829501347|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.334289687777|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-35.129231640402|-35.129231640402|-35.129231640402|-35.129231640402|-35.348620681487|-35.348620681487|-35.467357719963|-35.828742708474|-35.828742708474|34.039642353054|34.039642353054|34.039642353054|34.039642353054|33.839045227894|33.441163475125|-35.016794286401||-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.07643751108|-35.083874896876|-35.083874896876|-35.083874896876|-35.268300991137|-35.268300991137|-35.35366776793|33.820928328504|33.820928328504|33.820928328504|33.820928328504|33.567697252686|33.265950840371|33.265950840371|33.265950840371|33.265950840371|32.96950513156|32.96950513156|32.822660979319|32.822660979319||32.764624446287|32.664385466349|32.664385466349|32.664385466349|32.664385466349|32.342954827614|32.342954827614|32.342954827614|32.08217303098|32.051302664156|31.934455596539
08814|40471|/equities/altus-group-ltd|TSX||54.795116944871|54.282352601777|54.189280787321|53.568088839685|53.143429780708|52.794368771167|52.358186116319|52.111319822847|51.845353968474|51.436363247114|51.436363247114|51.371515303936|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438||-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.237099721102|-55.237099721102|-55.269955004399|-55.269955004399|-55.269955004399|-55.269955004399|-55.269955004399|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757||51.968144903152|51.968144903152|51.968144903152|51.968144903152|51.805161698624|50.051291607006|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778||-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.807269480519|-52.807269480519|-52.807269480519|-52.807269480519|-52.807269480519|-54.137753063511|-54.137753063511|-54.137753063511|-54.137753063511|-54.493312058863|-54.493312058863|-54.493312058863|-54.493312058863|-54.493312058863|-54.493312058863|-54.948123492595|-55.214026704757|-55.402252691023|-55.721945569507|-55.903828512288|-55.944256343949|-56.331242031653|-56.331242031653|-56.869158474162|-58.500998386575|-58.500998386575|-58.711110946021|-58.885121315146|-59.538822466238|-59.538822466238|-60.056694038248|-60.056694038248|-60.25439863702|-60.25439863702|-60.25439863702|-60.25439863702|55.8517049027|55.8517049027||55.8517049027|55.8517049027|55.8517049027|55.8517049027|55.8517049027|55.8517049027|55.8517049027|55.8517049027|55.8517049027|55.688585705291|55.688585705291|55.236464894272|55.236464894272|54.987181995155|54.632384603702|54.632384603702|54.362094156702|53.928512552588|53.928512552588|-56.876073470048|-56.876073470048|-56.876073470048|-56.876073470048|-56.876073470048|-56.876073470048|-57.523971149581|-57.65941277837|-57.852124970216|-57.971251374106|-58.75141880466|-58.75141880466|-58.75141880466||-58.75141880466|-59.047686178965|-59.105207636934|||-59.183564719206|-59.213405565692|-59.511007260694|-59.730562368382|-60.093956805323|56.395699363481|56.395699363481|56.395699363481|56.395699363481|56.395699363481|56.395699363481|56.395699363481|56.395699363481|56.395699363481|56.395699363481|56.01419471901|56.01419471901|55.695796356297|55.695796356297|55.130303488955|55.130303488955|54.240894223568|53.182103370425|52.859557918704|52.818603509737|52.818603509737|52.818603509737|52.818603509737|52.818603509737|52.818603509737|52.725116087411|52.192350097734|51.658083550801|-55.438543253396|-55.438543253396|-55.438543253396|-55.438543253396|-55.438543253396|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284||-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284||-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284
08815|24455|/equities/arc-resources-ltd|TSX||-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.643311730974|-28.762012737717|-28.776158213279|-28.776158213279|-29.069619787691|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.907147790912|-30.103498355022|-30.930923792892||-30.930923792892|-31.249360346323|-31.353178315169|29.003386136903|29.003386136903|29.003386136903|29.003386136903|29.003386136903|29.003386136903|29.003386136903|28.566539787599|28.5522655109|27.899740706928|27.637119460018|27.637119460018|27.637119460018|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.144961569826|27.144961569826|27.144961569826|26.598846353999||26.390384159609|25.514315245465|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794||-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.966206897556|27.568200978159|27.568200978159|27.059111498594|26.879568416542|26.695076976293|26.675094752245|26.675094752245|26.440660852782|26.416844679903|25.844828422413|25.65369776393|25.170774763437|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.365677375009|-27.365677375009|25.054049285345|25.054049285345|25.054049285345|25.054049285345|25.054049285345|25.054049285345|25.054049285345|25.054049285345|25.054049285345|24.99616536398|-27.037931324569|-27.037931324569||-27.037931324569|-27.037931324569|-27.037931324569|-27.037931324569|-27.037931324569|-27.037931324569|-27.037931324569|-27.04267124625|-27.04267124625|-27.04267124625|-27.091857321747|-27.446335195622|-27.446335195622|-27.476484271245|-27.932205275647|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.743755173767|25.645155026535|25.645155026535|25.645155026535|25.645155026535|25.150728095482|24.863031454562||-26.081433838992|-26.081433838992|-26.081433838992|||-26.081433838992|-26.081433838992|-26.081433838992|-26.081433838992|-26.098538048167|-26.440042212163|-26.518190825607|-26.518190825607|-26.518190825607|-26.518190825607|-26.518190825607|-26.518190825607|-26.66493358946|-26.814177552566|-26.814177552566|24.924847380327|24.924847380327|24.924847380327|24.924847380327|24.924847380327|24.924847380327|24.924847380327|24.873267640801|24.873267640801|24.003631263013|23.814791026227|23.814791026227|23.476989550185|23.388321976741|23.026243518681|23.026243518681|23.026243518681|22.612028774032|22.612028774032|-24.688302481165|-24.72922416527|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-25.313246009132|-25.619161232071|23.239933123582||23.239933123582|23.239933123582|23.239933123582|23.239933123582|23.239933123582|22.787148067679|21.894054065508|-23.688299959563|-23.688299959563|-23.688299959563|-23.688299959563|-23.688299959563|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-24.378307925802|-24.634786512169|-25.230874169439|-25.685971379909|-26.074967941347||24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX||50.108687161314|50.108687161314|50.108687161314|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922||49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.372002095058|49.163249204998|49.163249204998|49.163249204998|49.163249204998||49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.068610719448|48.97705230367|48.97705230367|48.97705230367|48.682837164532|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322||-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|47.926276411017|47.926276411017|47.926276411017|47.926276411017|47.923087028883|47.774541753555|47.717821644439|47.103136008199|47.00448957247|47.00448957247|46.854988159542|46.300054791376|46.300054791376|46.300054791376|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.09768643271|46.09768643271|45.832427182585|-48.073708371533|-48.073708371533|-48.073708371533||-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.073708371533|-48.297453169704|-48.627725871273|-48.941362045283|-49.154129134608|-49.154129134608|-49.154129134608|-49.154129134608|-49.154129134608|-49.154129134608||-49.154129134608|-49.154129134608|-49.154129134608|||-49.154129134608|-49.154129134608|-49.154129134608|-49.154129134608|-49.484868061755|-50.070963979004|47.944796285543|47.944796285543|47.944796285543|47.944796285543|47.944796285543|47.944796285543|47.944796285543|47.944796285543|47.944796285543|47.460605737803|47.012642415577|47.012642415577|47.012642415577|47.012642415577|47.012642415577|47.012642415577|47.012642415577|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.866173756304|46.453526828225|46.328362727094||46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|45.499642698006|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.489741896619|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.062350127875||43.672611287103|43.349566621765|43.323117228671|43.323117228671|43.323117228671|43.025129075762|42.821809287332|42.658122905385|42.617357978436|42.609287007222|42.499762146086
08819|24735|/equities/ats-automation-tooling-systems|TSX||40.675271881547|40.675271881547|40.675271881547|40.675271881547|40.675271881547|40.250302302535|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.942894042146|-44.491734098335|41.184986105165|41.184986105165|40.484985341189||40.482205061512|40.406338431655|40.159820479617|39.710356732723|39.643732305497|39.135812596182|38.954235107479|38.838039432166|38.715045330919|38.406718331352|38.353764078765|38.353764078765|38.353764078765|37.92306955407|37.916741668625|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.400083632723|36.448425605843|-38.868970311405|-39.773299549158|35.773795226794|35.773795226794||35.773795226794|35.773795226794|35.773795226794|35.034216037041|33.809684239765|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343||-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-37.668748853722|-38.720834094196|-39.692394004313|-39.692394004313|-39.692394004313|-40.396550428038|-41.361721316051|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.676311909638|-42.826458228388|-43.131618990675|-43.477355230932|39.100813724507|39.100813724507|39.100813724507|39.100813724507|39.100813724507|38.954237039342|38.428599524779|38.044097532667|38.044097532667|38.044097532667|38.044097532667|38.044097532667||38.044097532667|38.044097532667|-41.992520983169|-41.992520983169|-41.992520983169|-41.992520983169|-41.992520983169|-41.992520983169|-41.992520983169|-41.992520983169|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-41.993961422347|-42.091312258213|-42.091312258213|-42.32256830265|-42.584520319323|-43.4233588943|-44.62150931459|-45.408897559966|41.330256168467|41.330256168467|41.330256168467|41.330256168467||41.330256168467|41.330256168467|41.330256168467|||41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|41.330256168467|40.629604435689|40.629604435689|40.629604435689|40.629604435689|39.46963364104|39.46963364104|39.46963364104|39.46963364104|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-44.21577090061|-44.21577090061|-44.21577090061|-44.21577090061|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.341212073506|39.494125568802|38.976250979563|38.844445066607|38.362719673753||37.625652180548|37.625652180548|37.625652180548|37.625652180548|37.625652180548|37.109615602356|36.938055737926|36.938055737926|36.938055737926|36.938055737926|36.938055737926|36.174448685|36.174448685|36.174448685|35.603832779273|35.140368949422|34.85985534616|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.330039967501|-37.374489242726|-38.378878097725||-38.732086690479|-38.930784900755|-38.930784900755|-39.290319769217|-39.619242289148|-39.844989779351|-40.223694303348|-40.223694303348|-40.223694303348|-40.223694303348|-40.223694303348
08820|978804|/equities/aurora-cannabis|TSX||5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.8575822115662|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381||-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.8805648249495|-6.9095164318998|-7.3800181570009|-7.6605757808636|-8.1895288202443|7.3270735364491|7.3270735364491|7.3270735364491|7.3270735364491|7.3270735364491|7.0695263126751|6.9805848310679|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.4696823149852|6.4696823149852|6.4696823149852|6.2446468704202||6.237556648004|6.237556648004|6.237556648004|6.237556648004|6.0650627610285|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979||-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-7.2055119769945|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.4916615774905|-7.56962403221|-7.5745823533785|-7.6353692115955|-7.7671223910273|-7.7671223910273|-8.0273584824603|-8.3637314352505|-8.5296317277775|-8.5296317277775|-8.5296317277775|-8.987368391446|-9.0142983313972|-9.4558870656153|7.5086747922073|7.5086747922073|7.5086747922073|7.5086747922073|7.5086747922073|7.5086747922073|7.5086747922073||7.5086747922073|7.5086747922073|7.4583026202091|7.4583026202091|7.1370026570303|7.0483365568565|6.9087074899063|6.1530085033163|-5.8431992950282|-5.8431992950282|-6.0427220433285|-6.0427220433285|-6.0427220433285|-6.0691355697899|-6.162928474456|-6.2332450908274|-6.2332450908274|-6.3280500882037|-6.3311668494418|-6.3874076846656|-6.5340217753468|-6.5340217753468|-6.6344686795405|-6.6882985752083|-6.7758871627359|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972||-6.8401857982972|-6.8401857982972|-6.8401857982972|||-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.8401857982972|-6.9096510819703|-6.9585014374289|-6.973820134873|-6.973820134873|-6.973820134873|-6.973820134873|-6.973820134873|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.1201651198945|-7.2729616279163|-7.421345855876|-7.7048289269034|-7.9631432393993|-8.1879545528463|-8.1879545528463|-8.4455048065242|-8.7905610646205|-8.9867081040679|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.0869512570213|-8.1395898978074|-8.1395898978074|-8.1395898978074|-8.1395898978074|-8.1395898978074||-8.1395898978074|-8.1395898978074|-8.2823221860284|-8.288306208031|-8.288306208031|-8.288306208031|-8.288306208031|-8.288306208031|-8.6435603294711|-8.6435603294711|-8.6435603294711|-8.6435603294711|-8.6435603294711|-8.7071735046946|-8.7071735046946|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-9.0487167255243|-9.2252411727729|-9.5041246567026||7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336
08821|24750|/equities/badger-daylighting-ltd|TSX||51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.096172318676|50.995038237894|50.995038237894|50.995038237894|50.995038237894|50.995038237894|50.995038237894|50.287542995175|48.995326660695|47.953696196413|47.224105774403|46.926226654583|46.586919615593|46.175211191578|46.175211191578|46.03801160433|45.91167943321|45.30575770628||45.143993302621|45.143993302621|45.143993302621|44.68110542434|44.240115908975|43.449017396894|43.264414924603|43.264414924603|43.264414924603|43.264414924603|43.091937126585|43.091937126585|43.091937126585|43.067710944754|42.595444798889|42.595444798889|42.416049242486|42.382182892443|42.382182892443|42.382182892443|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404||42.104192726707|42.104192726707|41.151325429916|40.659251969654|40.280279576336|38.946418801452|38.367690447861|37.236322380762|36.894247030396|36.386941458537|35.71215706595|35.085174356657|34.10297138024|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972||-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-40.222014509373|-42.001680677393|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838||37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.008995202529|35.414993660701|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584|-38.589809600584||-38.589809600584|-38.684788377276|-38.90006504594|||-38.90006504594|-38.90006504594|-39.360574352136|-39.360574352136|-39.866863952311|-39.866863952311|-39.866863952311|-39.866863952311|-40.181515519522|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-41.216633874917|-41.738547759081|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.351079600449|38.181200497013|37.564112231314||37.379012793501|36.794278508596|36.794278508596|35.430308428265|35.428274843398|35.428274843398|35.428274843398|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-39.039905756217||-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.681805334402|-39.681805334402|-39.681805334402
08822|24477|/equities/scotiabank|TSX||75.93517946927|75.93517946927|75.93517946927|75.93517946927|75.93517946927|75.85408946903|75.818430708861|75.493813407659|74.793125669426|74.29597530571|73.823304284583|73.563671868124|73.476299308474|73.476299308474|73.476299308474|73.476299308474|73.476299308474|73.476299308474|73.457538528172|73.457538528172|73.457538528172|73.457538528172|73.457538528172||73.457538528172|73.457538528172|73.091291325202|73.091291325202|73.091291325202|72.777526776132|72.777526776132|72.550400859702|72.550400859702|72.439631534933|72.439631534933|72.005408052844|72.005408052844|72.005408052844|72.005408052844|71.866559298217|71.518399220241|71.044589509114|71.044589509114|71.044589509114|71.044589509114|71.044589509114|70.186768308331|70.06835119632|70.06835119632|70.06835119632|70.06835119632|70.06835119632|70.06835119632|70.06835119632||69.727332034675|69.587037103008|68.827264380268|68.576532734534|68.576532734534|67.858925277547|67.42241672074|66.980385197358|66.980385197358|66.980385197358|66.689874425152|66.155418147223|65.574160704368|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402||-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.886805962995|-69.744894313847|-69.744894313847|-69.744894313847|-69.744894313847|-70.209324200986|-71.078138492768|-71.21624041041|-71.21624041041|-71.21624041041|-71.21624041041|-71.21624041041|-71.470373036634|-71.470373036634|-71.470373036634|-71.470373036634|-71.470373036634|-71.470373036634|-71.697081117907|-72.180089028984|-72.468153459397|-72.520727880097|-72.62969542355|-73.511330401574|-73.585368672647|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805||-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-74.237720246805|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.157913784226|-76.938789160208|-77.261718070011|-77.261718070011|-78.399684150463|-79.561963196851|-79.561963196851|-79.561963196851||-79.561963196851|-79.561963196851|-79.561963196851|||-79.561963196851|-79.561963196851|-79.561963196851|-79.873846182401|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|-80.101158161102|77.514823044739|77.380361227417|77.243176835802|76.657974024643|76.452436295102|76.452436295102|75.867976106918|75.867976106918|75.727749415808|75.185282994832|74.091421446895|73.529080216195|72.873906539467|72.873906539467|72.873906539467|72.873906539467|72.203786451052|71.769763079429|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.480839608336|70.999266807928|-73.50995834781||-73.50995834781|-73.50995834781|-73.648288392505|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.230409777403|70.403509524398|70.391182797109|70.391182797109|70.223539238676|69.630319680886|69.120831583406|69.120831583406|68.523143236797|67.81071497882|67.436905616793|67.024893807342|66.794326198289|66.333695080754|65.762032323998|65.762032323998|65.358925296114|64.64824809106||64.2169437306|63.674143961601|63.674143961601|63.674143961601|63.264050355148|62.768940888722|62.189937762507|62.135487640443|61.97115614157|61.97115614157|-64.956674538439
08823|24472|/equities/birchcliff-energy-ltd|TSX||-7.124466871959|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2738304728382|-7.3045336796302|-7.3611485774273|-7.4269737558299|-7.4269737558299|-7.4557396875986|-7.4557396875986|-7.4557396875986|-7.4557396875986|-7.4908216515259|-7.5575798660601|-7.6123110883859|-7.6445123214884|-7.7794578361692|-7.8566201846006|7.1404214597707||7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.0238018275373|6.8825575246935|6.8773548562003|6.8773548562003|6.7187273456733|6.5891414167793|6.4629353154933|6.4499280308392|6.3982533983286|6.2308681987313|6.2308681987313|6.206520400951|6.1475226465306|6.107739424685|6.107739424685|6.107739424685|6.107739424685|6.071932713168|5.937554815856|5.937554815856|5.937554815856|5.8715957685222||5.8715957685222|5.8715957685222|5.8715957685222|5.7851065843095|5.7153960564389|-6.3750871901875|-6.3750871901875|-6.3750871901875|-6.3750871901875|-6.3750871901875|-6.3886378773453|-6.3886378773453|-6.3886378773453|-6.6057087324728|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087||-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6703562284813|-6.6703562284813|-6.9348403905615|6.164425591041|6.164425591041|6.0618450671129|6.0618450671129|6.0618450671129|6.0618450671129|6.0618450671129|5.9314944511975|5.75443821553|5.5960423483188|5.5550470632243|5.3475523306184|5.1950584068621|5.1320092561869|5.058591636982|5.058591636982|-5.6783435882286|-5.6783435882286|-5.7170483868603|-5.9017205283911|-5.9219115360877|-5.9662180163121|-5.9662180163121|-6.0160407668838|-6.0160407668838|-6.0898033226577|-6.0898033226577|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795||5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.5417330573795|5.3980366467102|5.3011518317973|5.2115578473183|5.1645085613565|5.0355649039299|5.0028500871693||4.8365001233457|4.7008333771359|4.5495371121976|||4.5358746602373|4.3809720492182|-5.0295067121547|-5.0295067121547|-5.0295067121547|-5.048340802939|-5.1976011655411|-5.3623347438795|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.8705631883615|-5.4499891125898|-5.4499891125898|-5.4499891125898|-5.4499891125898|-5.4935035008557|-5.4935035008557|-5.4935035008557|-5.4935035008557|-5.4935035008557|-5.5608371913838|-5.566485716282|-5.5741509081905|-5.6326678728599|-5.6371308405685|-5.6718118013593|-5.7247910567625|-5.726989780146|-5.7288776352208|-5.7700958254653|-5.7700958254653|-5.8117728766156|-5.9408589796173|-5.9628232465305|-5.9628232465305|-5.9628232465305|-5.9628232465305|-6.0386925258148||5.4387133822121|5.4387133822121|5.4387133822121|5.4387133822121|5.4387133822121|5.4096816629478|5.3002019293119|-5.9543542301431|-5.9543542301431|-5.9543542301431|-5.9543542301431|-5.9543542301431|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-6.109833452993|-6.1403704461051|-6.1787448786578|-6.1902720556084|-6.2280801253654||5.6888959587035|5.6888959587035|5.6888959587035|5.6888959587035|5.6888959587035|5.6754559818809|5.6754559818809|5.6754559818809|5.6754559818809|5.6754559818809|5.6754559818809
08824|24467|/equities/bombardier-inc|TSX||152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|148.66775051525|148.66775051525|146.53607672736|146.53607672736|144.25342092564|141.76158301091|141.47564619621|140.87572647289|137.4602433968|135.85360482538|130.56400715868|127.20000327473|119.88500323168||108.50055816297|108.15729536398|108.15729536398|105.6053698782|105.6053698782|102.33540887345|100.71434497292|98.998573155255|98.998573155255|97.598967069885|96.318854961683|95.076731764373|95.076731764373|95.076731764373|95.076731764373|95.076731764373|91.804144845071|91.08127740761|89.527527214645|87.675029306013|87.405771714178|87.405771714178|86.274192895853|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024||-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|81.523357411135|81.523357411135|81.523357411135|81.523357411135|81.523357411135|81.137620312095|79.469021433063|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482||-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-90.879222453996|-90.879222453996|-90.879222453996|-90.879222453996|-90.879222453996|-91.678027220748|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958||-93.220803677958|-93.220803677958|-93.220803677958|-93.220803677958|-93.231661272487|-93.231661272487|-93.231661272487|-93.231661272487|-93.231661272487|-93.231661272487|-97.526916329209|-97.526916329209|-97.526916329209|-99.062127237125|-100.14069570944|-101.30815501696|-101.30815501696|-101.30815501696|-101.30815501696|-101.30815501696|-101.30815501696|-102.33669087794|-102.33669087794|-102.33669087794|-102.99854784439|-103.12061193729|-104.72123250194|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601||93.464429960601|93.464429960601|93.464429960601|||93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.464429960601|93.375476106396|92.869974466655|92.869974466655|92.869974466655|92.869974466655|92.869974466655|92.869974466655|92.869974466655|92.869974466655|92.869974466655|91.127746949034|88.10360716166|-100.44091964448|-100.44091964448|-100.44091964448|-100.44091964448|-102.60490815601|-106.63489593357|-108.51988330252|-108.7293175102|-109.49456338482|-109.49456338482|-109.49456338482|-109.49456338482|-110.34562269402|-110.96347433938|-111.7737920273|-111.7737920273|-111.7737920273|-113.38031996496|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391||102.88323022217|101.58497960137|100.36608798821|99.546765516409|97.036963142961|95.042178116473|93.809297565124|93.809297565124|93.809297565124|92.420674599127|92.420674599127|91.467415373542|89.112682917623|89.025894610159|89.025894610159|89.025894610159|89.025894610159|87.118768974667|83.650857179833|-92.597524056452|-92.597524056452|-92.597524056452|-92.597524056452|-92.597524056452|-93.886693514737|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641||-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641
08825|42741|/equities/boralex-inc.|TSX||-32.939599038352|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|31.106907145329|31.106907145329|31.106907145329|31.106907145329|31.106907145329|31.003701108351|31.003701108351||31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|30.760463377152|30.760463377152|30.491602993353|30.491602993353|30.491602993353|30.14178138347|30.100867754569|30.088188072432|30.058541293927|29.981990597853|29.67443304394|29.603529149753|29.603529149753|29.603529149753|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826||29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.357331453222|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.281631858126|27.971813845387|27.839794238133|27.620326130173|26.920918562435||26.479908839887|26.378231887493|26.261924616135|26.041583237424|25.312036074283|25.09948543827|-28.267132821993|-28.267132821993|-28.267132821993|-29.512370603301|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.594232103787|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|26.073850794384|24.478722964999|24.389136114911|-27.128485508014|-27.128485508014|-27.128485508014||-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.128485508014|-27.663500715246|-27.663500715246|-28.301111460781|-28.339642596656|-28.339642596656|-28.888123170023|-28.888123170023|-28.888123170023|-28.888123170023|-28.888123170023|-28.888123170023|-28.888123170023|-28.888123170023|-29.283747292762|-30.389163336495|-30.83325638027|-30.83325638027|-30.83325638027|-30.83325638027||-30.83325638027|-30.83325638027|-31.259174709529|||-31.347416009076|-31.401714578759|-31.401714578759|-31.401714578759|-31.401714578759|-31.401714578759|-31.401714578759|-31.401714578759|-31.632947766257|-31.632947766257|-31.632947766257|-31.8232751814|-31.904194298439|-32.223889116519|-32.223889116519|-32.223889116519|-32.223889116519|-32.223889116519|-32.223889116519|-32.223889116519|-32.223889116519|-32.741124877899|-32.741124877899|-32.741124877899|-32.741124877899|-32.741124877899|-33.848193973931|-34.87080569118|-34.87080569118|-34.87080569118|-35.004230656554|-35.172394633641|-35.172394633641|-35.172394633641|-35.172394633641|-35.236602905343|-35.236602905343|-35.236602905343|-35.561781277204|-35.674201291959|-36.004111707388|-36.74290110025|34.321081725872|34.321081725872|34.321081725872|34.321081725872|34.321081725872|34.11286861821|34.109575191295|33.784487362858|33.784487362858||33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.372207028067|33.294577912533|33.294577912533|32.991198146833|32.489204749504|32.489204749504|32.489204749504|32.011892275721|31.58210325761|31.161782270486|-33.710107913159|-33.710107913159|-33.710107913159|-33.904564131788|-33.995626702895|-34.029448405366|-34.029448405366|-34.029448405366||-35.013831764968|-35.024415359394|-35.024415359394|-35.024415359394|-35.024415359394|-35.024415359394|-35.081017133811|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715
08826|24466|/equities/brookfield-asset-management|TSX||88.067111401044|88.067111401044|88.067111401044|87.487898301507|87.134115017447|87.134115017447|87.134115017447|87.134115017447|87.134115017447|87.134115017447|87.134115017447|85.591238857412|83.044156896962|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|81.424042672214|79.357395088595||79.357395088595|79.321553031518|78.560804855776|78.560804855776|78.560804855776|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062||77.979983136062|76.913873033396|76.845415888751|76.01712885005|75.427920554553|72.418797835679|71.722553422022|69.886170468914|69.028726184058|69.028726184058|68.914698269288|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355||-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.397762021566|-81.17289910802|72.070231100763|72.070231100763|72.070231100763|72.070231100763|72.070231100763|72.070231100763|72.070231100763|71.869698679938|-79.004701415217|-79.004701415217|-79.004701415217|-79.004701415217|-79.004701415217|-79.004701415217|-79.084666136807|-79.94477556849|-79.94477556849|-81.039196635887|-81.86465989396|-83.682957133154|-85.413840886068|-85.815380966345|-88.21899714031|-88.21899714031|-88.21899714031|-88.21899714031|-88.21899714031|-88.958059796205|-88.958059796205|-88.958059796205|-88.958059796205|-88.958059796205||-88.958059796205|-88.958059796205|-88.958059796205|-89.59617880595|-90.315281867248|-90.315281867248|-90.315281867248|-90.315281867248|-90.315281867248|84.177234721034|84.177234721034|83.666374709705|82.447080959324|81.186744213764|81.186744213764|81.186744213764|80.014719963806|79.875797060615|79.347552594748|-84.959374944471|-84.959374944471|-84.959374944471|-84.959374944471|-84.959374944471|-84.959374944471|-85.986781835861|-85.986781835861|-85.986781835861|-85.986781835861|-85.986781835861|-85.986781835861|-85.986781835861||-85.986781835861|-85.986781835861|-85.986781835861|||-85.986781835861|-85.986781835861|-85.986781835861|-85.986781835861|-88.45698266593|81.000676771737|81.000676771737|81.000676771737|81.000676771737|81.000676771737|81.000676771737|81.000676771737|81.000676771737|81.000676771737|81.000676771737|81.000676771737|80.912416719437|80.281579202017|80.094529038889|79.498919679305|77.594913484411|77.299349468899|77.178195714134|77.178195714134|77.178195714134|77.178195714134|77.178195714134|77.178195714134|77.178195714134|76.536867648184|76.536867648184|76.536867648184|75.099854502214|74.753728479293|74.105251305796|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.163228171198|72.025254083042|70.854170084402|70.360185252743||70.210208905093|68.934953491282|68.44091485419|68.44091485419|68.44091485419|68.44091485419|68.149651524268|68.149651524268|68.149651524268|68.149651524268|68.149651524268|67.521276046658|67.342196843536|67.342196843536|66.724105620287|66.260674132133|65.300750561582|64.298829185653|64.298829185653|63.547033852656|-68.046132594928|-68.046132594928|-68.046132594928|-68.046132594928|-68.046132594928|-68.046132594928|63.592485645803|63.592485645803|63.592485645803||63.592485645803|63.341651734811|63.010725031409|62.802467357354|62.65663232984|61.149590918111|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147
08827|24481|/equities/cae|TSX||38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.000972650324|37.777191477655|37.288267486227|36.680851584156||36.675946586088|35.266052211606|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.402857563316|34.089284655583|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|34.251309388171|34.251309388171|34.251309388171|34.251309388171||34.251309388171|34.251309388171|34.251309388171|34.251309388171|34.251309388171|33.715441330581|33.715441330581|32.961047711537|32.868205677047|32.868205677047|32.828560549435|32.060066971974|31.385577714242|31.385577714242|31.252862439992|30.912626145551|30.489029008226|-33.521873898844|-33.521873898844|-33.521873898844||-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-35.007082033533|-36.822313997898|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.637843116827|34.668887018138|34.668887018138|34.668887018138|34.668887018138|34.668887018138|34.668887018138|34.668887018138|34.668887018138|34.668887018138||34.384320019543|-35.566310724881|-35.746737020159|-35.746737020159|-35.746737020159|-35.746737020159|-35.746737020159|-35.746737020159|-35.746737020159|-35.746737020159|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.032821199509|-36.124313388632|-36.124313388632|-36.124313388632|-36.213126326453|-36.631252236776|-37.01611279957|34.155392217804|34.155392217804||34.155392217804|33.973215898064|33.808571533128|||33.049523145804|32.235026658518|31.933259472519|31.933259472519|31.933259472519|31.933259472519|31.638623857133|31.588795449548|31.588795449548|31.526719599094|31.303170487133|31.303170487133|31.235188268784|31.085844716295|31.085844716295|31.085844716295|31.085844716295|30.639128872476|30.639128872476|30.294585542239|30.086205301856|29.804118909411|29.770392947202|29.770392947202|29.322659550778|28.911288220212|28.603097128123|28.240923074108|28.240923074108|27.405470268839|24.922122711155|24.922122711155|-26.739379161431|-26.739379161431|-26.739379161431|-26.739379161431|-26.739379161431|-26.739379161431|-26.781756063663|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.62920377232|24.471893707661|24.185436372126||23.824374335965|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.626118711343|23.626118711343|23.561798788564|23.120332004248|22.943188410675|22.943188410675|22.943188410675|22.943188410675|22.943188410675|22.864451220219|22.864451220219|22.864451220219|22.864451220219|22.864451220219|22.642345620017|22.642345620017|22.624767894581|22.624767894581|22.624767894581|22.517645475376|22.517645475376||22.517645475376|22.517645475376|22.517645475376|22.517645475376|22.517645475376|22.404049366833|22.255631873534|22.255631873534|22.255631873534|22.255631873534|22.255631873534
08828|24795|/equities/canaccord-financial-inc|TSX||-11.66261913136|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.32850727464|10.278340969099|10.066524003941|10.066524003941|10.066524003941|10.019474722964|10.019474722964|9.8630269655725|9.7522522221164|9.605280691844|9.4086450542143||9.3479393284775|9.3110430815989|9.2951772776129|9.2951772776129|9.2701970832085|9.0329964179171|8.9424958779164|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233||8.8768446471233|8.7848276060973|8.6064751857027|8.5633056156618|8.3514511842179|8.1582788646936|8.1036433313422|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816||-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.9762124089411|-8.989275182227|-8.989275182227|-9.2014165597268|-9.2362339764478|-9.2362339764478|-9.2362339764478|-9.2362339764478||-9.2362339764478|-9.2362339764478|-9.2362339764478|-9.4030372069547|-9.5578191463892|-9.8753549991652|-10.034265122125|9.0204150775011|9.0204150775011|9.0204150775011|9.0204150775011|9.0204150775011|9.0204150775011|9.0204150775011|9.0204150775011|9.0204150775011|8.8660164518418|-9.749617184628|-9.749617184628|-9.749617184628|-9.749617184628|-9.749617184628|-9.749617184628|-9.749617184628|-9.749617184628|-9.8534632672082|-10.190514828233|-10.294460801579|-10.498289987221|-10.701716660442|-10.701716660442|-10.745937945178||-10.745937945178|-10.745937945178|-10.811875689615|||-10.851528393548|-10.958923636299|-10.958923636299|-11.111026457528|-11.256699030757|10.449013970486|10.449013970486|10.449013970486|10.449013970486|10.449013970486|10.449013970486|10.449013970486|10.449013970486|10.449013970486|10.449013970486|10.164460312649|9.9899553582893|9.9822911330488|9.9822911330488|9.8658789074451|9.7420877787835|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.5578586330903|9.4365089989252|9.3234069024274|9.3234069024274|9.2944528628217|9.2944528628217|9.2331517244104|9.2331517244104|9.2099890998699|9.2099890998699|9.2099890998699|9.2099890998699|9.2099890998699|9.2099890998699|8.9622099986449|8.7041219197793|8.6100272086279||8.6100272086279|8.420157580098|8.420157580098|8.2346194635061|8.2045769040483|8.1970302070399|8.1950985253617|8.1950985253617|8.0712945102562|8.0712945102562|8.0712945102562|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.9049577468594|-8.9049577468594|-8.9537152362629||-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629
08829|24497|/equities/cibc|TSX||98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.330342441254|98.330342441254|98.330342441254|97.77649005856|97.506662622711|97.205732839661|97.055401472454|97.055401472454|97.055401472454|97.055401472454|97.055401472454|97.055401472454|95.896552461391|95.622906524464|95.622906524464|94.887672881864|94.57241490658|93.869348031237||93.408456950214|93.408456950214|93.408456950214|93.408456950214|93.408456950214|91.921619155701|91.611796196629|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|90.921933401842|90.799369005383|89.971902739711|89.971902739711|89.971902739711|89.971902739711||88.919337259075|88.469263909416|87.593627583271|86.3401426069|85.925159638906|85.339063637549|85.123404177354|84.473781012083|84.023093116046|83.993988553419|83.616651896784|82.591835000062|81.535930185344|81.488254896829|80.66861509397|79.2012389933|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852||-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.618083662487|-84.618083662487|-84.618083662487|-84.618083662487|-84.618083662487|-84.736758438191|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.632099933932|-85.632099933932|-85.998445320472|-86.909382926474|-87.883207439327|-89.095231505394|-89.958589205212|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177||-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|-90.701905611177|89.586784812379|89.586784812379|89.457534865724|89.130041842314|-92.483931305689|-92.483931305689|-92.483931305689|-92.483931305689|-92.483931305689|-92.483931305689|-92.483931305689|-92.483931305689|-92.483931305689|-92.483931305689|-92.55770275624|-93.910782840864|-94.104064533434|-94.104064533434|-94.104064533434|-94.210075348971|-94.263968117102|-94.439408442559||-94.547290880963|-94.547290880963|-94.804771087219|||91.251036033779|91.251036033779|91.251036033779|91.251036033779|91.251036033779|91.251036033779|91.251036033779|91.251036033779|91.251036033779|91.251036033779|90.309481260677|90.100159612579|90.100159612579|88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.075282733862|87.669203936197|87.299390566722|87.10191879419|87.10191879419|87.10191879419|87.10191879419|87.10191879419|87.10191879419|87.10191879419|86.262406244847|86.153229703476|85.34541069967|85.34541069967|85.226009972696|85.121436226521|85.121436226521|85.121436226521|85.119099842348|84.828999451839|84.53665937764|84.115735947893|83.522208253328|83.284478067785|83.284478067785|83.284478067785|83.050529134968|81.984755662524|80.849729276856||80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.216794441524|79.673657150602|79.204619853073|78.706798836449|78.139781842474|77.728089105027|76.910656358288|76.773510404743|75.405562979554|75.334527482927||75.334527482927|73.562252775762|71.533055164122|71.332840020682|71.132603600319|70.907340317628|70.13426598538|70.06306933285|69.749243618396|69.522494926879|68.441661453721
08830|42760|/equities/canadian-tire-corporation-limited|TSX||-262.89360513518|-262.89360513518|-262.89360513518|-263.32178592494|-264.02420658326|-264.8046739814|-265.67185997934|260.68458700213|-262.00600359139|-262.78444843488|-263.64938714986|-267.11043016651|258.64415540544|258.64415540544|-262.41338329234|-262.41338329234|-262.41338329234|-262.99764399968|259.45261472637|259.33623858486|-259.51529046127|-260.23921162363|-261.0435684707||-261.96729708008|-267.26366477865|-267.95962753183|-268.73291947981|262.58294664677|262.58294664677|262.58294664677|262.58294664677|262.58294664677|262.58294664677|262.58294664677|257.8779655069|257.8779655069|-256.33363045662|-256.33363045662|-256.62625809741|-265.81195069499|257.22451102792|256.47056672374|251.11784381115|245.52871046291|240.49480173238|240.49480173238|240.49480173238|234.10533525821|233.45037250912|232.72263612124|231.91404013471|231.01560014968|227.51733349964||-235.48242228505|-235.48242228505|226.69397096637|219.77107885152|218.74564316836|218.67363354118||||218.67363354118||211.63737060131||||||||210.48596733479||||204.45663037199|-217.11002118035|||||-217.11002118035|-218.04447340351|-222.4481763293|||||-222.4481763293||-228.22297217334|-229.07836206417|-229.07836206417|-229.42081736317|-229.42081736317||-229.58757759455|-230.63397022224|-240.1835436877|222.33500616536||222.33500616536|222.33500616536|-232.16309269714|-232.16309269714|-232.16309269714|-237.36882732201||-237.36882732201|-237.36882732201|-237.36882732201|-237.36882732201||-237.36882732201|-237.36882732201|-237.36882732201|||-237.36882732201|-237.36882732201|-237.36882732201||-237.36882732201||-237.36882732201||-237.36882732201|227.71895357871||||227.71895357871|227.71895357871|222.4153173326|222.4153173326|218.19146621211|214.12758827121|214.12758827121|214.12758827121|214.12758827121|214.12758827121|214.12758827121|209.34399032495|200.86220550428|196.56911722698|193.3467527147||193.3467527147|-202.91473073475|||-207.74969810372||||-212.3496621861|-212.46351811775|-213.58612269702|-218.28513822889|-219.87980028258|-219.87980028258|||-226.25435866199|-226.25435866199|-226.25435866199|-230.08206599379||-232.38007061376||||-233.95007845973||||225.30213178953||224.38459114853||-232.44489601118||||-234.07766223465|-234.56732090263|||-234.56732090263|-234.56732090263|-235.52369423209||||||-240.49542703499||-240.49542703499||||||-240.49542703499|-241.14385234862||||-241.14385234862|-241.14385234862|-241.14385234862|-241.14385234862|||-242.0553786199||-242.0553786199|-243.7913934576|-243.7913934576|-243.7913934576|-244.17291862421||||-244.17291862421|||-244.17291862421|||-244.17291862421|-244.17291862421||||||||-244.17291862421|-244.17291862421||-244.17291862421|||231.37231792948|
08831|24509|/equities/canadian-utilities-ltd|TSX||38.119418022513|38.119418022513|38.119418022513|37.754911075565|37.693398543486|37.693398543486|37.693398543486|37.693398543486|37.636553309901|37.230058165108|37.158505951964|37.158505951964|37.158505951964|36.942227190957|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071||36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.756077629543|36.597502056729|36.597502056729|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778||36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.0681431838|35.766268313828|35.671012246686|35.671012246686|35.669643846654|35.669643846654|35.287105206542||35.192894224649|-37.45407737634|-37.45407737634|-37.45407737634|-37.45407737634|-37.45407737634|-37.45407737634|-38.163550764217|35.527715087067|35.527715087067|35.527715087067|35.514684226922|35.437429139804|35.347974033037|35.01775023107|35.008055439308|34.965619765735|34.725133166287|34.441258149648|34.305162389219|34.305162389219|34.004069813027|33.776257583553|33.776257583553|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.557145102108|33.557145102108|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745||-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.082483685745|-35.140690030313|-35.140690030313|-35.140690030313|-35.140690030313|-35.140690030313|-35.140690030313|-35.140690030313|-35.140690030313|-35.140690030313|-35.140690030313|-35.193542892907|-35.322268626397|-35.374744147399|-35.71027132575|-35.862901128574|-35.862901128574|-35.862901128574|-35.862901128574|-35.862901128574||-35.862901128574|-35.862901128574|-35.862901128574|||-35.862901128574|-35.862901128574|-35.862901128574|-35.941002118636|-36.478891200543|-36.86710041841|35.19600673586|35.19600673586|35.19600673586|35.19600673586|35.19600673586|35.19600673586|35.19600673586|35.19600673586|34.930563565425|34.633405707867|34.45890432066|34.45890432066|34.45890432066|34.45890432066|34.45890432066|34.45890432066|34.45890432066|34.076768445867|-35.642458097549|-35.642458097549|-35.642458097549|-35.642458097549|-35.642458097549|-35.813842500152|-36.038269333445|-36.038269333445|-36.038269333445|-36.038269333445|-36.590815915115|-36.590815915115|-36.590815915115|-36.684238210262|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.380096537964|35.142328588053|34.640148320114||-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|34.603117062189|34.603117062189|34.603117062189|34.603117062189|34.357353503547|34.088723614307|33.888027458822|33.667251460458|33.644015242078|33.644015242078|33.644015242078|33.277240251411|32.935823094965||32.672580335009|32.341756817883|32.292508440091|32.250256562029|32.250256562029|31.776394976283|31.717017310039|31.717017310039|31.717017310039|31.717017310039|31.699024258573
08832|24513|/equities/canadian-western-bank|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-59.624940215209|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|57.211109642188|56.94956599783|56.620881958644|56.620881958644|56.613202116932|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762||-59.532685964762|-59.532685964762|-59.532685964762|||-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-59.532685964762|-61.867429646583|-63.18603188101|59.237187951764|58.482987503168|58.127764070428|58.070850518452|57.907611797371|57.730938532371|57.730938532371|57.627710557004|57.299676921655|56.964085926269|56.1975932272|56.011042201436|56.011042201436|55.998898107183|55.998898107183|55.998898107183|55.998898107183|55.71655250299|55.594447191704|55.594447191704|55.365867248579|55.365867248579|55.365867248579|55.365867248579|55.184296730938|54.984217674404|54.932462726334|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.530595071889|53.751218221559||53.265798142634|52.659775790332|52.645307603543|52.259230365427|52.148803734083|52.148803734083|51.77839324132|51.465435315673|51.341504641937|51.341504641937|51.341504641937|51.15111623491|51.111622842314|51.111622842314|50.894996446186|50.894996446186|50.894996446186|50.719748312816|50.719748312816|50.543023906354|50.543023906354|50.49558177061|50.082313697284|49.609794158345|49.479214053028|49.184683857884|49.176199373845|49.176199373845|49.176199373845||49.176199373845|49.176199373845|49.099663665167|48.286015963412|48.01446329207|47.603014480745|47.022236836923|46.804565332244|46.804565332244|46.804565332244|46.537851437275
08833|24486|/equities/canfor-corp|TSX||-14.662532456959|-14.785842646597|-14.785842646597|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.512093661729|13.485433210754|13.485433210754|13.485433210754|13.485433210754|13.485433210754|13.477769082427|13.477769082427||13.477769082427|13.477769082427|13.477769082427|13.477769082427|13.477769082427|13.467521130641|13.26057925445|13.181881883837|13.181881883837|13.181881883837|13.181881883837|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.114435095688|-14.316038550161|-14.422721027593||-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.4627519795|-14.4627519795|-14.4627519795|-14.507501940893|-14.52444692326|-14.52444692326|-14.557163139984||-14.931292371402|-15.121435726627|-15.297859628764|-15.297859628764|-15.297859628764|-15.297859628764|-15.297859628764|-15.297859628764|-15.413732855152|-16.120814792128|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.352966432696|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445||-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026|-16.219652666026||-16.219652666026|-16.219652666026|-16.219652666026|||-16.219652666026|-16.219652666026|-16.291280814204|-16.535311880148|-16.880347241337|-16.933163154318|-17.406847146036|-17.634831007854|16.072321045754|16.072321045754|16.072321045754|16.072321045754|16.072321045754|16.072321045754|16.072321045754|16.072321045754|16.072321045754|16.072321045754|16.06650728399|16.06650728399|16.051118683092|15.890687014518|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.714096167167||15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.430764098391|15.414182340023|15.137979996333|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.590106809262|14.590106809262|14.070118414167|13.709020706022|-15.434749618406|-15.434749618406|-15.434749618406|-15.434749618406|-15.61614180891|-15.61614180891|-15.729046570904|-15.842829372759||14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626
08834|24503|/equities/capital-power-corp|TSX||-62.591204703344|-64.073558026435|-65.438280509989|59.742711008276|59.742711008276|59.742711008276|59.742711008276|59.742711008276|56.640138412068|56.640138412068|56.328485886863|55.476095641775|55.237327643151|55.121476990111|54.603305876395|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417||53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.468990857343|53.468990857343|53.154436066128|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|52.812741891816|52.812741891816|52.547062430585|52.547062430585|52.547062430585|52.547062430585|52.317844534146|51.515938600155|51.120974285922|51.120974285922|50.889416305579|50.6932392036||50.323599911959|50.097332743838|49.781770611048|49.781770611048|48.85752179914|48.816632068749|48.816632068749|48.816632068749|48.816632068749|48.816632068749|48.816632068749|48.816632068749|46.584036708535|46.025041448475|45.495600236126|45.371224205437|44.541636776861|-49.101915488826|-49.101915488826|-49.101915488826||-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-50.39712538784|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-52.836279502523|-53.400310532928|-54.520632940899|-54.520632940899|-55.926706910588|-55.926706910588|-56.916340960902|-57.799016787706|-57.799016787706|-57.799016787706|-57.799016787706|-57.799016787706|-57.799016787706|-57.799016787706||-57.799016787706|-58.160018313923|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-58.288425085091|-62.367692758798|-63.951466477934|-63.951466477934|-63.951466477934|-63.951466477934|-63.951466477934|-63.951466477934|-63.951466477934|-63.951466477934|-63.951466477934|-64.649408248866|-65.15934255808|-65.495935845037|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559||60.611900326559|60.611900326559|60.611900326559|||60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|60.611900326559|58.715719007728|58.554406070132|58.554406070132|58.554406070132|58.554406070132|58.554406070132|58.554406070132|57.433785861751|57.072538210309|56.598376619989|55.386528611375|54.649477455564|54.369419598522|53.947469199721|53.947469199721|53.947469199721|53.494697468249|53.494697468249|53.494697468249|53.494697468249|53.494697468249|53.494697468249|52.325774396755|51.914846106932|51.914846106932|51.843160704954|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.709772046502|49.565857498839|48.955952318724|48.056614196098||48.039569735302|47.880090094416|47.880090094416|47.880090094416|47.651765771275|47.483351119762|47.188826900389|47.188826900389|47.188826900389|47.188826900389|47.188826900389|47.188826900389|46.797028812728|46.648366169755|46.551922161308|46.551922161308|46.551922161308|46.551922161308|46.551922161308|46.551922161308|45.832692604294|45.238548787689|44.392831732008|44.377589253555|44.29954341161|43.708935665949|43.460484531041|42.960409891289|42.960409891289||42.960409891289|42.754177742591|42.754177742591|42.754177742591|42.71408619416|42.41843016426|42.16381118342|41.719790008827|41.27532082483|41.060357845325|40.82150818297
08835|24505|/equities/capstone-mining-corp|TSX||-8.4761579495906|-8.4761579495906|-8.4761579495906|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5890411740861|-8.6767124739313|-8.6946803294977|-8.7465894181817|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144||7.5199227429452|7.5199227429452|7.5199227429452|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|6.832703444806|6.7622750937271|6.7622750937271|6.7622750937271|6.7622750937271|6.5008614791022|6.4898460455058|6.3245179452609|6.3245179452609|6.3245179452609|6.3245179452609|6.3245179452609||6.3245179452609|6.3245179452609|6.3245179452609|6.3245179452609|6.3202975103271|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282||-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-8.161559531544|-8.5614533347171|-8.5614533347171|-8.5614533347171|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.4452919278105|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.9057838082993|-8.9057838082993|-8.9057838082993|-8.9057838082993|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222||-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.0779371464222|-9.2621525353822|-9.3509289446476|-9.3509289446476|-9.6340697100244|-9.6340697100244|-9.6340697100244|-9.6340697100244|-9.6340697100244|-9.6340697100244|-9.6340697100244|-9.6340697100244|-9.7497996358542|-9.7497996358542|-9.7497996358542|-9.7497996358542|-9.7497996358542|-9.7497996358542|-9.7497996358542||-9.7497996358542|-9.7497996358542|-9.7497996358542|||-9.7497996358542|-9.7497996358542|-9.7497996358542|-9.7497996358542|-9.9069138255713|-9.9069138255713|-10.003515425324|-10.181406117148|-10.310477543696|-10.310477543696|-10.310477543696|-10.310477543696|-10.310477543696|-10.488308960447|-10.532287551572|-10.672469678552|-10.672469678552|-10.672469678552|-10.672469678552|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.774307401823|-10.804391629224|-10.804391629224|-10.881353699464|-10.881353699464|-10.881353699464|-10.999282081148|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417||9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.904115300384|9.904115300384|9.904115300384|9.6980666018192|9.6980666018192|9.6980666018192|9.6947966523374|9.2812295955156|9.2812295955156|8.7391416341844|8.7391416341844|8.7312686477307|8.5022433106771|8.2791592616362|-9.3878718682035|-9.3878718682035|-9.3878718682035|-9.3878718682035|-9.3878718682035|-9.4124034358524|-9.4124034358524|-9.8382256244578|-9.9802514419465|-10.221112289419||8.7914360051127|8.7914360051127|8.7914360051127|8.7914360051127|8.7914360051127|8.5227069860003|8.368403223476|8.368403223476|8.2565595080689|8.2233994195015|-9.4676140091448
08836|42771|/equities/cargojet-inc.|TSX||-105.40025477185|-108.21750296238|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|98.552831445026|90.96729632996||90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.555329764137|89.684812612279|87.981460645181|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105||87.185515361105|87.185515361105|87.185515361105|87.04890839819|84.728231400956|81.391369257492|77.750962162594|74.895515548499|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|71.98880915234|-84.182032982237|-84.182032982237|-84.182032982237||-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-85.880592575478|-89.691211531347|-90.750233780219|-91.605258450324|-92.390284098315|-93.727540481011|-95.527264793625|-96.433468468362|-96.433468468362|-96.433468468362|-96.433468468362|-96.433468468362|-96.433468468362|-96.684412461048|-98.136904849609|-98.136904849609|-98.136904849609|-100.41772194802|-100.41772194802|-101.11469015478|-103.54974198487|-103.54974198487|-103.89924985571|-103.89924985571|-108.35638959323|-110.21043096554|-112.06825686574|-113.25973098675|-116.24337396405|-116.24337396405|-116.74486128249|-119.29085432009|-119.29085432009|-119.29085432009||-119.29085432009|-121.16372517431|-121.33191669081|-123.42879430557|-124.42191691055|-124.42191691055|-124.42191691055|-124.42191691055|-124.42191691055|-124.42191691055|116.14013774648|116.14013774648|116.14013774648|115.2057074204|115.14272996669|115.14272996669|115.14272996669|115.14272996669|115.14272996669|115.14272996669|113.07025699356|110.57750341339|110.03611820983|105.97290790133|104.00508857139|104.00508857139|104.00508857139|104.00508857139|104.00508857139|104.00508857139|100.68565215411|-111.96338701032||-111.96338701032|-111.96338701032|-112.35704242358|||-112.35704242358|-112.35704242358|-112.35704242358|-113.9467181273|-115.98884336101|-115.98884336101|-116.26038213954|-119.10375898399|-119.39584094195|-120.69871066576|-121.40857064465|-123.47118862182|-125.25965275268|-126.5792219018|-126.5792219018|-126.5792219018|-128.79524801562|-129.14968832419|-129.14968832419|-130.88187533933|-131.8515287143|-133.17780703769|-133.72627535262|-133.72627535262|-136.20586533456|-137.52373742957|-139.15804258871|-140.88281977494|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132||127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|125.38978789534|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422||122.55746196422|121.45385364596|119.6598341631|118.76034657443|118.76034657443|116.8451122386|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306
08837|24781|/equities/cascades-inc|TSX||8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489||-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.4533406193296|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.7587975905809|8.7186637373405|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308||-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.3286034993343|-9.4757799133096|-9.4757799133096|-9.4757799133096|-9.5047553892968|-9.5180529142928|-9.5180529142928|-9.5180529142928|-9.663669906889|-9.6759505699135|-9.6759505699135|-9.8280005929709|-9.9288837026995|-9.9288837026995|-9.9288837026995||-10.016536985442|-10.111707937502|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.351509862518|-10.361032399621|-10.361032399621|-10.361032399621|-10.361032399621|-10.483368830643|-10.615410227204|-10.789063195016|-10.789063195016|-10.789063195016|-10.789063195016|-10.880625649322|-10.933617852136|-10.933617852136|-10.933617852136|-10.933617852136|-11.029297905944|-11.183664142846|-11.201849208671|-11.323165507668|-11.456850947665|-11.631500603674|-11.710186366091|-11.710186366091|-12.109095869075|-12.319551001666|-12.523389934035|-12.584063622157|-12.584063622157|-12.584063622157|-12.747848825102|-13.258165020021|12.199683178799|12.199683178799||12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|12.199683178799|11.82464783869|11.78551095157|11.78551095157|11.78551095157|11.681122760299|11.658469920162|11.392987816427|-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944||-12.354437781944|-12.354437781944|-12.354437781944|||-12.354437781944|-12.354437781944|-12.354437781944|-12.354437781944|-12.674374952994|-12.744861063121|-12.751511768895|11.856947200079|11.856947200079|11.856947200079|11.856947200079|11.856947200079|11.856947200079|11.856947200079|11.735497175079|11.608885167286|11.438205849512|11.240784154318|11.02587200313|10.945413177865|10.824348204287|10.656498318417|10.394287734246|10.394287734246|10.33698644132|10.27984451291|10.27984451291|10.27984451291|10.27984451291|10.218716504807|10.182462986569|10.120355439603|10.120355439603|10.077061415182|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.052433474142|10.052433474142|10.052433474142|9.967704277655|9.9158235588523|9.9158235588523|9.9158235588523|9.9158235588523||9.9158235588523|9.9158235588523|9.9158235588523|9.9158235588523|9.8448042912453|9.8375601286324|9.8366795344893|9.8366795344893|9.748532538474|9.6833695359367|9.5169377851067|9.5169377851067|9.4243758042188|9.2509729949999|9.1387973717439|9.1387973717439|9.1387973717439|9.1253304935813|9.1153674100638|8.9620745419132|-9.5931034407027|-9.5931034407027|-9.5931034407027|-9.5931034407027|-9.6317817724422|-9.7392020795825|-9.8013964590894|-9.8013964590894|-9.8013964590894||-9.8013964590894|-9.8013964590894|-9.8013964590894|-9.8646261198728|-9.8646261198728|-9.8646261198728|-9.8646261198728|-9.8952795055433|-9.8952795055433|-9.9769767684985|-10.016117404261
08838|24484|/equities/ccl-industries-inc|TSX||-80.122658759728|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.75300605261|76.75300605261|76.75300605261|76.75300605261|75.86722784532||75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|74.955469203393|74.955469203393|73.994963831814|73.364679119224|73.301015757232|73.301015757232|73.301015757232|73.28835285892||73.009479037017|73.009479037017|73.009479037017|73.009479037017|73.009479037017|71.791645358106|69.182386104819|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338||-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-73.358869309073|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.2014990568|68.92500249543|68.811114222896|68.171661177306|68.171661177306|68.171661177306|67.437960084973|-73.607000827023|-73.607000827023||-73.607000827023|-73.607000827023|-73.607000827023|-73.607000827023|-74.021110639781|-74.57956961549|-75.057042172226|-75.057042172226|-75.057042172226|-75.057042172226|71.554655868887|71.554655868887|71.554655868887|71.554655868887|71.554655868887|71.554655868887|71.072953152523|-74.944558101423|-74.944558101423|-74.944558101423|-74.944558101423|-74.944558101423|-74.944558101423|-74.944558101423|-75.356179846867|-75.356179846867|-75.356179846867|-75.356179846867|-75.356179846867|-75.893528449915|-76.701144841404|-77.198224512763||-77.198224512763|-77.198224512763|-77.603701474324|||-77.603701474324|-77.603701474324|-77.603701474324|-77.603701474324|-77.603701474324|-78.695248070636|-78.695248070636|-79.138055632819|-79.556172925354|-80.028524167142|-80.508358168162|-81.375953435409|-81.401283944645|-81.401283944645|-81.401283944645|-81.401283944645|-81.401283944645|-81.401283944645|-81.401283944645|-81.401283944645|-81.401283944645|-81.605305236613|-81.605305236613|-81.605305236613|-81.605305236613|-81.605305236613|-82.91534015209|-83.730448776196|-83.730448776196|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.437423761293|78.093807281834|77.939781289207||77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.923648097899|77.461349755631|77.461349755631|76.659447330146|76.659447330146|76.579436915278|76.579436915278|76.579436915278|76.532226655217|76.532226655217|76.532226655217|76.215251601771|76.191363327096|76.191363327096|75.465262321275|75.465262321275|73.712511384533|73.364736833397||73.364736833397|73.364736833397|73.364736833397|73.282945997705|73.282945997705|72.920865552088|72.920865552088|72.920865552088|72.920865552088|72.920865552088|72.920865552088
08839|24495|/equities/celestica|TSX||244.83497077566|244.83497077566|244.83497077566|231.93831795169|204.56979294302|198.25254991851|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|195.55823122528|195.55823122528|195.55823122528|195.55823122528|195.55823122528|195.55823122528|195.55823122528|190.15470193787|188.21570419877||188.21570419877|185.21855994959|183.41118528335|180.53853079443|168.50003821723|165.64062457309|165.64062457309|165.64062457309|162.39846669552|155.3705234673|153.46057681534|152.93015877373|152.93015877373|149.70517027783|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|140.75006581653|139.84118759753|136.84465909138|134.20706829024||134.20706829024|134.20706829024|134.20706829024|123.5573090866|114.99699924553|112.70902002697|112.70902002697|108.35113375325|105.51695701981|105.51695701981|105.30050608742|101.59056162423|99.883988418672|99.883988418672|99.883988418672|99.883988418672|99.883988418672|95.491094207867|-120.55936781163|-120.55936781163||-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-132.88929797538|-139.08759504934|-139.08759504934|-139.52621424618|-147.81968395381|-148.88798408673|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-159.17026551589|-159.66751981692|-167.97668760039|-171.46520654601|-187.04412970987|-191.0301426301|-194.37913824862|-194.37913824862|-194.37913824862|155.44832092688|155.44832092688|155.44832092688|155.44832092688|155.44832092688||155.44832092688|155.44832092688|155.44832092688|155.44832092688|155.44832092688|155.44832092688|155.44832092688|155.44832092688|145.63593069873|145.63593069873|145.63593069873|132.62992272732|-165.03780970901|-165.03780970901|-172.56701400908|160.93379566|160.93379566|160.93379566|150.13310296587|146.87678334505|142.92643183901|142.84158133615|133.09398862111|131.25025603121|131.25025603121|131.25025603121|131.25025603121|127.44695331592|126.79112173033|126.79112173033|124.68266293329|124.68266293329||124.68266293329|124.68266293329|124.68266293329|||124.68266293329|124.68266293329|124.68266293329|124.68266293329|124.68266293329|124.68266293329|124.68266293329|120.59212236186|117.93617092758|117.93617092758|117.93617092758|117.93617092758|117.93617092758|113.04573945634|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|107.91567541373|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.32211942452|102.72124173661|100.01359852177|93.4984447517|89.538275828847|87.160950306523|87.160950306523|87.160950306523|87.160950306523|87.160950306523|85.049944801979|80.431606844457|-86.509990340652|-86.509990340652|78.094782143304|78.094782143304|78.094782143304|78.094782143304|78.094782143304||78.094782143304|73.450311746277|71.488121551581|68.902912716411|66.912127817497|65.401252469338|63.583351272247|63.583351272247|63.583351272247|63.583351272247|63.583351272247|63.583351272247|61.098167147793|59.927407280778|59.275451042227|58.821914192546|58.821914192546|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-68.105425423952|-68.202138868274|-70.879371014277|-70.879371014277|-74.457634121223||64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733
08840|24512|/equities/cenovus-energy|TSX||19.636280558341|19.636280558341|19.34429701198|19.34429701198|18.799219114127|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758||-20.025378468758|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.498115509028|18.382905820205|18.377538119808|18.377538119808|17.736709289037|17.60884261604|17.476492092299|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759||17.375925901759|17.375925901759|17.375925901759|17.313364568595|17.313364568595|16.159295469792|-18.169883932263|-18.169883932263|-18.195596417271|-18.195596417271|-18.412450722164|-18.412450722164|-18.412450722164|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993||-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-19.077701622326|-20.537446187689|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.846901485136|18.429056667411|18.126730202661|17.907756221544|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-20.084411034146|-21.436568137848|-21.590075780775|-21.921750918391|-22.00916713185|-22.194629175872|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909||-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.443316138909|-22.763403439115|-22.763403439115|-22.763403439115|-22.763403439115|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|21.088870325522|20.996357715095|20.996357715095|20.996357715095|-22.179299054158|-22.179299054158|-22.179299054158||-22.179299054158|-22.179299054158|-22.179299054158|||-22.179299054158|-22.179299054158|-22.179299054158|-22.338110589995|-22.398902033599|-22.398902033599|-22.773224405483|-22.844473490542|-22.844473490542|-22.903027147525|-22.964473930193|-22.975647262086|-22.975647262086|-23.306275371434|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.697967776591|-24.093297491398|-24.109218820297|-24.165633007698|-24.165633007698|-24.165633007698|-24.165633007698|-24.165633007698|-24.19181441909|-24.597289178678|-24.597289178678|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128||23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|22.454710009056|21.790388035386|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.195178457049|-24.195178457049|-24.736586725212|-25.136207010456|-25.665508590482|-26.045842632477|-26.279824769966||-26.874249604534|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289
08841|24488|/equities/centerra-gold-inc|TSX||-10.296127645963|-10.296127645963|-10.394308347165|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472||9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.3638168268719|9.2742407513237|9.0274574727894|9.0274574727894|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542||8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9055720207324|8.9055720207324|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725||8.6591404159494|8.6591404159494|8.2868232417579|8.0042476840014|-9.2115256476264|-9.2115256476264|-9.2115256476264|-9.2115256476264|-9.2115256476264|-9.3694728135909|8.3386123390485|8.3386123390485|8.3386123390485|8.3386123390485|8.3386123390485|8.2551246452651|8.1089816682527|8.1089816682527|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0952732043839|-9.0952732043839|-9.2263703752081|-9.2263703752081|-9.2263703752081|-9.2263703752081|-9.2263703752081|-9.2263703752081|-9.427633065705|-9.5095927127252|-9.5778805821085|-9.7148676016755|-9.9229327050021|-9.9229327050021|-9.9229327050021|-10.005480855391||-10.148311978894|9.1743187578318|9.1743187578318|9.1743187578318|9.1743187578318|8.9175223215942|8.9175223215942|8.9175223215942|8.5864130506387|8.5265706390662|8.4634113676596|8.3412909913116|8.0551980307517|8.0551980307517|8.0551980307517|8.0551980307517|7.9493187566375|7.9493187566375|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538|-8.6869556646538||-8.6869556646538|-8.6869556646538|-8.7243952995089|||-8.774883774204|-8.8453003453224|-8.8453003453224|-8.8453003453224|-8.9491926322412|-8.9491926322412|-8.9491926322412|-8.9491926322412|-9.0331248591233|-9.0331248591233|-9.0331248591233|-9.0331248591233|-9.0331248591233|-9.0331248591233|-9.0331248591233|-9.0331248591233|-9.0331248591233|-9.0910185852523|-9.0910185852523|-9.1248376211114|-9.1248376211114|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2607055167311|-9.5396722665489|-9.604080768764|-9.6248219437106|-9.6248219437106|-9.6248219437106|-9.6248219437106|-9.9816940383538|-9.9816940383538|-10.236604116186|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.6912703242002|9.3947448957958|-10.157466261163|-10.157466261163|-10.157466261163||-10.157466261163|-10.157466261163|-10.157466261163|-10.257185291996|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.2040044580508|8.9783381129425|8.7731530561625|8.6618370893464|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.7375220732554|-9.8742252284932|-9.8742252284932|-10.098583744041||9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.0825919538905|8.9106580317207|8.6346200903464
08842|42759|/equities/canadian-general-investments-ltd|TSX||39.641127135006|39.641127135006|39.641127135006|39.60291706373|39.472683761403|39.466874067304|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.080999217841|38.597778570225|38.385010288971|38.385010288971|38.385010288971|38.090567428556|38.035515928816||38.035515928816|37.817794747431|37.55393912536|37.483820250102|37.242620989212|37.242620989212|37.225688241729|36.922331861519|36.922331861519|36.794975344369|36.794975344369|36.755940164816|36.755940164816|36.755940164816|36.471601183427|36.463149179662|36.463149179662|36.449730840945|36.449730840945|36.449730840945|36.449730840945|36.449730840945|36.449730840945|36.449730840945|35.860812893205|35.397570016973|35.121998749388|35.121998749388|34.904581440775|34.904581440775||34.904581440775|34.904581440775|34.904581440775|34.904581440775|34.383423899377|33.63213782704|33.190984677342|33.092176428993|33.092176428993|33.092176428993|33.092176428993|33.092176428993|33.092176428993|33.092176428993|32.891305278363|32.537907522184|32.537907522184|31.781009375234|-34.115052644675|-34.115052644675||-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-36.101169842554|-37.141298790853|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-38.425184859213|-38.729093169037|-39.058436498447|-39.175722298558|-39.175722298558|-39.914135387138|-40.305707325091|-40.365509630961|-40.502789207876|-40.713097992407|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849||-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.143858244849|-41.890101085766|39.771110209585|39.771110209585|39.771110209585|39.771110209585|39.771110209585|-41.226233099631|-41.226233099631|-41.226233099631|-41.226233099631|-41.226233099631|-41.226233099631|-41.226233099631|-41.386371611148|-41.85846788418|-41.85846788418|-41.85846788418|-41.85846788418|-41.85846788418|-41.85846788418|-41.85846788418|-41.85846788418||-41.85846788418|-41.85846788418|-42.19627441989|||-42.19627441989|-42.19627441989|-42.19627441989|-42.19627441989|-42.355305614589|40.470384505625|40.470384505625|40.470384505625|40.470384505625|40.470384505625|40.470384505625|40.470384505625|40.470384505625|40.247332654267|40.247332654267|40.247332654267|40.247332654267||40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|39.913683367695|39.913683367695|39.530205038881|39.429670841269|39.331301087331|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|38.77241027303|38.735292989959|38.735292989959||38.735292989959|38.556436731804|38.030449222946|38.030449222946|38.030449222946|37.845611335237|37.845611335237|37.845611335237|37.845611335237|37.845611335237|37.845611335237|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.285097342398|36.681773536367|-38.731857574995|-38.731857574995|-38.731857574995|-38.731857574995|-38.731857574995|-38.80039923833|-39.20160372667|-39.20160372667|-39.6284487293||-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795
08843|24506|/equities/chartwell-seniors-housing|TSX||-18.300487056373|-18.300487056373|-18.300487056373|-18.300487056373|-18.300487056373|-18.481652488309|-18.574613401181|-18.686375549407|-18.686375549407|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079||17.53220836579|17.423009575067|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.277440994915|17.059137711511|17.059137711511|17.059137711511|17.059137711511|17.059137711511|17.059137711511||17.046263784817|16.828227819534|16.828227819534|16.828227819534|16.828227819534|16.747775541754|16.747775541754|16.747775541754|16.747775541754|16.747775541754|16.56752807455|16.471696661101|16.226329589537|16.14203344523|-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.330723645||-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.339377784715|-17.339377784715|-17.339377784715|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|15.985543141275|15.903963754944|15.903963754944|15.903963754944|15.903963754944|15.903963754944|15.903963754944|15.903963754944|15.712180665656|15.569296935365||15.569296935365|15.460243380333|15.460243380333|15.460243380333|15.460243380333|15.328509887385|15.328509887385|15.277789098607|15.266433272744|15.221152194224|15.221152194224|15.217794348622|15.217794348622|15.217794348622|15.192549628047|15.057277328469|14.870307850283|14.808120064649|14.771244690057|-15.660944679093|-15.660944679093|-15.660944679093|-15.660944679093|-15.660944679093|-15.660944679093|-15.826968785068|-15.826968785068|-15.932742882592|-15.998695692059|-15.998695692059|-15.998695692059|-15.998695692059||-15.998695692059|-16.07910620795|-16.137896401202|||-16.273217791225|-16.304716147057|-16.304716147057|-16.304716147057|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.374426586433|15.30880772516|15.227356219101|15.227356219101|15.227356219101|15.227356219101|15.227356219101|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|14.958716218981|14.941534112638|14.941534112638||14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.843926772747|14.689919111103|14.50602093998|14.375578417418|14.203976434732|14.110774198547|14.110774198547|14.110774198547|14.110774198547||14.110774198547|14.110774198547|14.110774198547|14.110774198547|14.110774198547|13.913082192756|13.867463172274|13.867463172274|13.867463172274|13.867463172274|13.795756826672
08844|24483|/equities/cogeco-cable-inc|TSX||-66.515655947518|-67.340175046735|-68.176583173334|-68.703426867126|-70.318253973456|-70.594036016348|-70.594036016348|-70.594036016348|-70.594036016348|-70.790598455936|-70.851789458629|-70.851789458629|-71.638382364243|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.029656824158|68.696284224244|68.595318398709||67.047573709748|66.383696503398|66.012439457307|65.811716617049|65.811716617049|65.46912655665|65.42180850587|65.059790585678|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204||64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.400769317856|-69.400769317856|-69.400769317856|-69.400769317856||-69.400769317856|-69.400769317856|-69.400769317856|-69.400769317856|-69.400769317856|-70.328630964746|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.370727694775|64.370727694775|64.145254520073|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.501848112054|63.110940600442|62.044097530629|60.997331420345|60.973804369584|60.973804369584|60.882010026128||60.244453372062|-64.356028510638|-64.356028510638|-64.356028510638|-64.356028510638|-64.356028510638|-64.356028510638|-64.356028510638|-64.356028510638|-64.356028510638|-65.295285760215|-65.295285760215|-65.295285760215|-65.295285760215|-66.310873202539|-66.424138409579|-66.424138409579|-66.424138409579|-67.101265331864|-67.817515051762|-68.225452685552|-68.225452685552|-69.034392118672|-72.132518427141|66.054339974949|66.054339974949|66.054339974949|66.054339974949|66.054339974949|-70.220316057499|-70.220316057499|-70.220316057499||-70.220316057499|-70.220316057499|-70.220316057499|||-70.220316057499|-70.220316057499|-70.220316057499|-70.220316057499|-71.342573515901|-72.237305500252|-73.69645230212|-74.562168936356|70.236617247242|70.236617247242|70.236617247242|70.236617247242|70.236617247242|69.223738317112|68.234159077119|67.083504982471|-70.76970964008|-70.76970964008|-70.76970964008|-71.151343722403|-71.900378963749|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|67.711718377286|67.711718377286||67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|66.908019605404|66.276685466508|65.497425651264|65.250474081781|64.881079685187|64.658424602058|64.134079109693|64.134079109693|64.134079109693|64.013974228463|63.573859575679|63.186063651917|63.186063651917|63.186063651917|62.536738798218|62.180819004992|62.132160795711|62.132160795711|62.132160795711||62.132160795711|62.132160795711|62.132160795711|62.132160795711|62.132160795711|62.024622852032|61.434001939167|61.434001939167|61.434001939167|61.434001939167|61.434001939167
08845|24541|/equities/firstservice|TSX||196.15763719711|196.15763719711|190.70570647091|184.52800461286|183.35611403246|183.23401199733|181.42557373482|180.98243572632|180.98243572632|180.24770198839|179.43744570433|177.92882947589|173.99869568773|173.44678206439|173.44678206439|172.36462005562|172.36462005562|170.62614229962|170.62614229962|170.62614229962|170.62614229962|170.62614229962|170.62614229962||170.62614229962|170.62614229962|170.62614229962|170.62614229962|170.62614229962|168.24293792297|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|163.39659105262|163.39659105262|163.39659105262||163.39659105262|163.39659105262|163.39659105262|163.39659105262|159.98287779447|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792||-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-176.75921939888|-185.48912985103|-185.87239507807|-185.87239507807|-185.87239507807|-187.09377430957|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-191.2104979026|-191.2104979026|-191.78456700727|-191.78456700727|-193.7297333439|-193.7297333439|-193.7297333439|-193.7297333439|-193.7297333439|-193.7297333439|-193.7297333439|-193.7297333439|-193.7297333439|-195.98192603939|-201.38491405771|-201.48491037472|-202.04267436249||-202.76916065018|-202.76916065018|-205.00239244877|-207.87987843022|-209.70961935837|-209.70961935837|-209.70961935837|195.25897889104|195.25897889104|195.25897889104|195.25897889104|194.99449806796|194.99449806796|194.99449806796|192.06054560991|191.56005210183|191.24560927575|189.56722861387|189.56722861387|188.23803871051|184.92337214036|182.47486312173|-196.36606881327|-196.36606881327|-198.38562835263|-201.90903794553|-203.6394816216|-204.52533603746|-204.52533603746|-204.52533603746|-204.52533603746|-204.52533603746||-204.52533603746|-204.52533603746|-206.87438823666|||-206.87438823666|-206.87438823666|-207.51877182816|-210.09862993928|-215.01014390226|201.76707751206|201.76707751206|201.76707751206|201.76707751206|201.76707751206|201.76707751206|201.76707751206|201.76707751206|201.76707751206|201.76707751206|201.5025913125|201.44709173614|201.44709173614|200.68288768288|200.68288768288|198.78849075631|195.97165137746|-211.94022905906|-211.94022905906|-211.94022905906|-215.59469861543|-217.44688362055|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.48568351208|203.48568351208|203.48568351208|197.65097496441|197.65097496441|197.65097496441|197.65097496441|197.65097496441|195.39663942579|195.32626870742|194.80918284114||194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|193.34206876851|193.34206876851|193.34206876851|193.34206876851|191.72729608855|190.37644409958|190.22177426393|190.22177426393|189.40292926355|189.40292926355|189.40292926355|189.40292926355|186.42159308906|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055||185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|183.86334763293|180.64094120402|179.03977468333|179.03977468333|179.03977468333|179.03977468333
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX||-4967.1532864183|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4752.7336691895|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4715.1099288232|4715.1099288232||4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232||4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4704.688739274|4676.3896961986|4591.6268913796|4591.6268913796|4591.6268913796|4578.3403448055|4533.1397440113|4455.9538005975|4455.9538005975|4438.9241447611|4309.9594868048|4309.9594868048|-4803.661774352|-4803.661774352|-4803.661774352||-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4861.0004961683|-4861.0004961683|-4861.0004961683|-4861.0004961683|-4861.0004961683|-4939.9382954387|-4968.0559510951|-4968.143002547|-4968.143002547|-4968.143002547|-4968.143002547|-4990.9060325136|-4990.9060325136|-5011.610625319|-5072.9396467021|-5072.9396467021|-5072.9396467021|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4656.1614598624|4656.1614598624|4656.1614598624|4656.1614598624|4656.1614598624|4656.1614598624||4656.1614598624|4633.7455348298|4589.8736074499|4589.8736074499|4589.8736074499|4589.8736074499|4589.8736074499|4516.0078656996|4486.3930441367|4472.1360492573|4472.1360492573|4463.1033414056|4389.6404314229|4310.1044941158|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4674.4273865061|-4678.9888961388|-4678.9888961388|-4678.9888961388|-4678.9888961388|-4678.9888961388|-4724.8945941191|-4724.8945941191|-4766.5625173345||-4766.5625173345|-4787.2930422641|-4805.5019670469|||-4805.5019670469|-4805.5019670469|-4805.5019670469|-4865.6335603907|-4912.1751202692|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4478.8192094022|4452.2023333635|4424.5471889803|4404.6167496917|4369.1448043449|4304.8740284822|4301.4573352493|4281.1353746694|4251.7812658087|4251.7812658087|4251.7812658087|4251.7812658087|4251.7812658087|4240.1345661764|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4159.5961052013|4136.8627501888|4136.8627501888||4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243||-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243
08848|1123081|/equities/converge-tech|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.0315589662758|-6.0315589662758|-6.0315589662758||-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0581210980115|5.9700975082909|5.9700975082909|5.4156637084258|5.4051821642201|5.3996467251558|5.3946872369471|5.3946872369471|5.3902079679373|5.3830344502577|5.3830344502577|5.3822605416122|5.3741782555914|5.3674202108755|5.3649113867431|5.3474014836052|5.3310017141478|5.3253109613044|5.3253109613044|5.3170121421398|5.3100135050417|5.3022372415994|5.2969305969316|5.2890190785116|5.2890190785116|5.2777992028866|5.2695668355518|5.2695668355518|5.2534075198232|5.243785930746|5.2336511623784|5.2318346513559|5.1992606071686|5.1730672681834||5.1500747032194|5.1167499298551|5.0808330106181|5.0520366880013|5.0200407739827|4.9994898633105|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.2372470237493|3.0991633840931|3.098107822522||3.098107822522|3.098107822522|3.098107822522|||3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.0167865706643|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.6129398029925|-3.6838220006759|-3.7853578733664|-3.9370641495631|-3.9556268217217|-4.4773631627969|4.2563805693256|4.2563805693256|4.2563805693256|4.2563805693256|4.2021981161154|4.2021981161154|4.1691087529965||4.1501208197086|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226||4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.0731011917006|3.9990401029255|-4.515360970689|-4.515360970689|-4.515360970689
08849|24493|/equities/corus-entertainment-inc|TSX||-0.10474353981609|-0.10535633750677|-0.10535633750677|-0.10535633750677|-0.10535633750677|-0.10735350130296|-0.10735350130296|-0.1087261126913|-0.1102791508563|-0.1102791508563|-0.1130130079319|-0.1130130079319|-0.1130130079319|-0.1130130079319|-0.1130130079319|-0.11313939216977|-0.11313939216977|-0.11313939216977|-0.11313939216977|-0.11321043483356|-0.11487688728954|-0.11487688728954|-0.11487688728954||-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682||-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11605616030806|-0.11645128832055|-0.11689031944554|-0.11737813180664|-0.1179201455412|-0.11852238302403|-0.12169153712385|-0.12410170774982|-0.12927967272782|-0.13008277695086|-0.13008277695086||-0.13008277695086|-0.13008277695086|-0.13008277695086|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.099359107708167|0.095492599281077|0.095492599281077|0.095492599281077|0.093047334637249|0.090956560888899|0.090956560888899|0.090956560888899|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553||0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079710649373923|0.079710649373923|0.079710649373923|0.079710649373923|0.079710649373923|0.079710649373923|0.079710649373923|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.079412285075369|0.075508997056814|0.075508997056814|0.073065550199183||-0.10429622782965|-0.10429622782965|-0.10429622782965|||-0.10671802931582|-0.10718669809737|-0.11270744014491|-0.11328604606246|-0.1139289415264|-0.11714327116077|-0.11877029931948|-0.12446699729016|-0.12524110978898|-0.12789026301102|-0.12789026301102|-0.12959912174197|-0.12959912174197|-0.12959912174197|-0.1303879123678|-0.13100390036333|-0.13100390036333|-0.13100390036333|-0.13100390036333|-0.13444877884375|-0.1359036708093|-0.1359036708093|-0.1359036708093|-0.13794852274064|-0.13910946873497|-0.14039940872866|-0.14176979006157|-0.14176979006157|-0.14176979006157|-0.14176979006157|-0.14335532131378|-0.14669452015487|-0.14669452015487|-0.14669452015487|-0.14669452015487|-0.14669452015487|-0.1503114131941|-0.1503114131941|-0.1503114131941|-0.15284600995797|-0.15982890410907|-0.17342100067477|-0.1825772720289|-0.1825772720289|-0.1825772720289|-0.1825772720289|-0.1825772720289|-0.18536363903149|-0.18734848900486|-0.19705387816219|-0.19783764018381||-0.20120848449032|-0.20384275700163|-0.20426972884284|-0.21335524489865|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.22091944852651|-0.22091944852651|-0.22091944852651|-0.22091944852651|-0.22091944852651|-0.22091944852651|0.15630314809819|0.15630314809819|0.12283683085596|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557||0.1077989702244|0.1077989702244|0.1077989702244|0.1077989702244|0.1077989702244|0.10769589181909|0.10769589181909|0.10769589181909|0.10769589181909|0.10769589181909|0.10769589181909
08850|24502|/equities/crescent-point-energy-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1606631372621|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378||-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-9.1563262255316|-9.8503626487129|8.9799927128665|8.9799927128665|8.9799927128665|8.9799927128665|8.9799927128665|8.9799927128665|8.8511028701853|8.7562259496132|8.6158648671534|8.6158648671534|8.4106837049486|8.1807594581182|7.9875101826517|7.7526355110972|7.7526355110972|7.6376509493555|7.3440564281372|7.0522851553921|6.8084807266523|6.8084807266523|6.8084807266523|6.8084807266523|6.8084807266523|6.8084807266523|6.6569229353059|-7.5625854610747|-7.6445397402783|-7.7878218520504|-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218||-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218|-7.9704616203218|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.3122577523704|7.1322317888114|7.1322317888114|7.1066467287113|6.9909961490686|6.8918471283451|6.8918471283451||6.6148301436653|6.471200262413|-7.1076902901565|||-7.1076902901565|-7.1076902901565|-7.1076902901565|-7.1076902901565|-7.1780124666557|-7.1780124666557|-7.3572363326136|-7.5141513821354|-7.5945077291818|-7.5945077291818|-7.6027864208588|-7.7253184308353|-7.7253537431628|-7.7909486840467|-7.8466094412517|-7.9045661729918|-7.9411847373231|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-8.1154138687563|-8.1437934110906|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.5311196497498|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0527014637191|-9.0527014637191|-9.0527014637191|8.3547628902741|8.3547628902741|8.3547628902741||8.3547628902741|8.3547628902741|8.3547628902741|8.3547628902741|8.3547628902741|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0526559079105|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.280851056303|-9.280851056303|-9.280851056303|-9.280851056303|-9.5156671494527|-9.665186242956|-9.8729845469727|-9.9713716446839|-10.172913014832||-10.408237020111|-10.465446697753|-10.465446697753|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707
08851|977870|/equities/ct-real-estate-investment-trust|TSX||-16.017794903087|-16.112549949539|-16.222764446756|-16.222764446756|-16.222764446756|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699||15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.406034705253|15.27281633705|15.240907346517|15.240907346517|15.240907346517|15.178786396219|15.176429403307|15.048810522294|15.027566901551|14.863963488855|14.786007213461|14.786007213461|14.786007213461|14.786007213461||14.709452364034|14.579979259337|14.579979259337|14.579979259337|14.579979259337|14.505715195736|14.505715195736|14.409683616515|14.274092311723|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465||-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608||14.092121945608|14.092121945608|14.004579926849|13.964533065558|13.907259118558|13.841954165036|13.804671584825|13.731667149828|-14.663266424496|-14.663266424496|-14.663266424496|-14.663266424496|-14.663266424496|-14.663266424496|-14.663266424496|-14.663266424496|-14.663266424496|-14.72251754796|-14.742120849197|-14.742120849197|-14.790134389207|-14.909566723986|-14.909566723986|-14.909566723986|-14.958407600371|-15.019341636199|-15.104434585005|-15.104434585005|-15.116067396048|-15.116067396048|-15.116067396048|-15.116067396048||-15.116067396048|-15.116067396048|-15.116067396048|||-15.116067396048|-15.116067396048|-15.116067396048|-15.116067396048|-15.35174182879|-15.359741438387|-15.359741438387|-15.359741438387|-15.532490029333|-15.621747293588|-15.621747293588|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.735034299823|-15.780228050811|-15.780228050811|-15.866363905384|-15.97429338927|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783||15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.307582830783|15.219536277316|15.025595687785|14.786217767837|14.729685976375|14.729251620247|14.729251620247|14.729251620247|14.729251620247|14.729251620247||14.729251620247|14.729251620247|14.62639061287|14.548211641609|14.441346454951|14.003163020183|13.9439841518|13.9439841518|13.9439841518|13.9439841518|13.9439841518
08852|24856|/equities/descartes-systems-group-inc|TSX||140.02992339237|140.02992339237|140.02992339237|140.02992339237|140.02992339237|138.83547396244|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449||-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-146.96382191232|-147.69091598249|-148.78324076044|-149.55748183316|-150.4633217607|-152.15535574865|-154.52705458482|-157.72005546181|150.65782926658|150.65782926658|150.65782926658|150.65782926658|150.65782926658|150.65782926658|150.65782926658|148.4490032567|148.4490032567|148.4490032567|148.4490032567|148.4490032567||148.4490032567|148.4490032567|148.4490032567|148.4490032567|144.5891609604|139.94396205386|139.94396205386|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519||-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-154.20817437451|-154.20817437451|-154.20817437451|-154.20817437451|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-155.20376816396|-155.20376816396|-155.88215360719|-155.88215360719|-155.88215360719|-155.88215360719|-155.88215360719|-155.88215360719|-160.00507117003|-160.00507117003|-168.31286610165|-168.31286610165|-168.91289593059|-168.91289593059|-168.91289593059|-168.91289593059|-168.91289593059|-168.91289593059|-171.71043307338|-172.97049360312|-173.38887818696|-175.9276406328||-176.70491360242|-176.70491360242|-176.70491360242|164.74053856543|164.74053856543|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|164.28258621471|163.9406461956|161.00015918434|-167.96116845936|-167.96116845936|-167.96116845936|-167.96116845936|-167.96116845936|-167.96116845936|-170.1385241386|-170.64663673584|-170.64663673584|-171.73069907498|162.00905946842|162.00905946842|162.00905946842||162.00905946842|162.00905946842|162.00905946842|||162.00905946842|162.00905946842|162.00905946842|162.00905946842|162.00905946842|162.00905946842|162.00905946842|162.00905946842|162.00905946842|161.34757577657|161.34757577657|161.34757577657|159.12813489819|159.12813489819|159.12813489819|156.93562001853|156.93562001853|156.93562001853|156.93562001853|156.32064599937|156.32064599937|155.50016710434|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.34690847153|151.94434091509|150.18982740972|148.09924874409|145.8641648304|141.73796007496|141.54298795366|141.54298795366|141.54298795366|141.54298795366|140.5555480708|140.20188231811|140.20188231811|140.20188231811|140.20188231811|140.20188231811|139.52273229151|139.52273229151|139.29637033177|138.24409515123|138.24409515123||136.79399396821|135.1266596256|133.21573495183|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|131.57373139061|131.57373139061|131.57373139061|131.57373139061|130.34386885605|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-138.63888712847|-138.63888712847|-138.63888712847||-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847
08853|1162029|/equities/docebo-inc|TSX||40.559493114653|40.559493114653|40.559493114653|40.559493114653|40.559493114653|40.559493114653|40.087339627526|40.087339627526|39.79759856041|39.32288668747|38.657095624289|38.300107215599|37.913013614059|37.913013614059|37.913013614059|37.913013614059|37.913013614059|37.913013614059|37.41279407435|37.19891121865|37.19891121865|36.895455816065|36.281061678766||36.173959446879|-39.109932559198|-39.109932559198|-39.109932559198|-39.109932559198|-39.109932559198|-39.109932559198|-39.119925650696|-39.446582962782|-39.541080659024|-39.541080659024|-39.541080659024|-39.93627446472|-39.93627446472|-39.93627446472|-39.93627446472|-39.93627446472|-40.088218897123|-40.088218897123|-40.088218897123|-40.230906248298|-40.230906248298|-40.230906248298|-40.230906248298|-40.230906248298|-40.230906248298|-40.400727961027|-40.969142831656|-41.487103900747|-42.034560160986||-42.498400322984|-42.870445057629|-42.998273634114|-43.150859805388|-43.547065704445|-45.124517618926|41.116090364686|40.423990853883|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486||-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-45.112704904651|-46.349495488901|-46.349495488901|-46.349495488901|-46.349495488901|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.703585234006|-49.159612008475|-49.159612008475|-50.614010621599|-50.922730718488|-50.922730718488|-53.049145683574|-53.656811249407|-53.656811249407|-53.656811249407|-53.656811249407|-53.656811249407|-59.092121844636|-59.092121844636|-59.092121844636|-59.731245417447|-60.913606638215|-62.279006951939|-63.263341896943|-64.122603302986||-64.385865059643|-64.385865059643|-64.433186044461|-64.682547708787|-64.682547708787|-64.682547708787|-64.682547708787|-64.682547708787|-64.682547708787|-64.682547708787|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-65.356512702692|-66.16334837144|-67.529275451163|-67.945861748037|-68.900959362782|-69.168096971851|-69.168096971851|-70.370991284767||-70.370991284767|-70.370991284767|-71.481654439943|||-72.059614908448|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.219724230562|-72.855247873503|66.430600938162|66.430600938162|66.430600938162|66.430600938162|66.430600938162|65.617334799591|64.482038767937|63.087820141187|61.660914201064|61.211568376006|60.630316054626|60.630316054626|60.630316054626|60.60201802497|60.24698312674|60.24698312674|60.24698312674|60.24698312674|59.800536027596|59.707819266502|59.246464300358|58.236628161761|57.45069822878||-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-62.911734984881|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|55.843554638215|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-61.415832616676|56.06999893998|56.06999893998|56.06999893998||56.06999893998|56.06999893998|56.06999893998|56.06999893998|55.699721875178|54.815245697219|54.733604931521|53.945674392568|53.38824767204|52.697777208706|52.446419646365
08854|24521|/equities/dollarama-inc|TSX||182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553||182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|181.05808105452|180.65898895245|176.50665367954|168.69524166888|168.69524166888|168.69524166888|168.69524166888|168.69524166888|168.1780549454|167.83914370881|167.83914370881|167.11016035463|165.77044540407|164.36382819283|162.80037255937|162.64318535785|162.5546467355|162.43151988621|162.43151988621||162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.02196904945|161.19663176854|160.94626548908|160.29092296041|160.29092296041|160.29092296041|160.29092296041|159.86390059691|159.86390059691|159.86390059691|159.86390059691|156.59601151393|154.38655421084||154.38655421084|152.9822865255|151.16586862751|148.78596439569|-166.12617714261|-166.12617714261|-166.12617714261|-166.4124144697|-166.94768769475|153.52100455648|153.52100455648|147.30167057654|145.5001887496|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|142.7197794831|141.49964209715|141.49964209715|141.49964209715|141.49964209715|141.49964209715|139.52459876979|138.53178583742|137.35420594348|135.49356063355|135.20007052409|134.6219135377|134.6219135377||134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.6219135377|134.18490474458|132.38378427023|-139.84101615377|-139.84101615377|-139.84101615377|-139.84101615377|-140.65029711665|-142.1505530785|-142.1505530785|-142.1505530785|-144.40172231975|-145.37885244765|-145.37885244765|-146.21594024674|-146.69117882249|-146.69117882249|-146.69117882249||-146.69117882249|-146.69117882249|-146.97153986594|||-146.97153986594|-146.97153986594|-146.97153986594|-146.97153986594|-148.64837539086|-149.93831072356|-149.93831072356|-149.93831072356|-149.93831072356|-149.93831072356|-149.93831072356|-149.93831072356|-149.93831072356|-149.93831072356|-152.17312760382|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.16573644776|141.1595654657|141.1595654657|141.1595654657|141.02563446655|139.74597812907|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|137.8471163963|137.18927143517|137.18927143517||135.38114662637|133.2384885204|131.83832098512|130.71924767526|130.4346258026|130.4346258026|130.23580698407|130.23580698407|130.23580698407|130.23580698407|130.23580698407|129.09033451518|128.63925785974|127.96195395739|127.27606649698|126.5378552576|126.38538754208|126.09821417843|125.68378202458|125.68378202458|125.56595628079|125.56595628079|122.48272299564|-134.9441984517|-137.07521548344|-138.23079803336|-139.770340473|130.6500187189|130.6500187189||130.6500187189|130.6500187189|130.6500187189|129.93002110396|129.85502561898|128.88391467566|128.77248446487|128.77248446487|128.77248446487|128.77248446487|128.12720475752
08855|42826|/equities/dundee-industrial-real-estate-it|TSX||11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.261143572984|11.261143572984|11.261143572984|11.261143572984|11.261143572984|11.230930566703|11.230930566703|11.230930566703||11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.14206671224|11.005352332701|10.826502193467|10.605280308211|10.565161192226|10.565161192226|10.483439883832|10.483439883832|10.469377633867|10.297919508415|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906||-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497||-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.488672513616|-11.904635821064|-11.95731269997|-11.95731269997|-11.95731269997|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529||-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.260312153383|-12.360347034185|-12.499829823937|-12.545501515593|-12.545501515593|-12.545501515593|-12.545501515593|-12.545501515593||-12.545501515593|-12.545501515593|-12.6111124677|||-12.6111124677|-12.614027726128|-12.614027726128|-12.640309266994|-12.818035661376|-12.818035661376|-12.838999490075|-12.838999490075|-12.838999490075|-12.904721926906|-12.956912887602|-13.019070082803|-13.12452224217|-13.194191121637|-13.291823567429|-13.291823567429|-13.291823567429|-13.291823567429|-13.291823567429|-13.33202657598|-13.338362785929|-13.338362785929|-13.338362785929|-13.377069628628|-13.387299127482|-13.448665904891|-13.596988604556|-13.596988604556|-13.596988604556|-13.596988604556|-13.745542762556|-13.801158213922|-13.849623671343|-13.849623671343|-13.849623671343|-13.849623671343|-13.849623671343|-13.849623671343|-14.005136903977|-14.05681921029|-14.072021230326|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869||-14.171540635869|-14.171540635869|-14.316712319901|-14.337180124445|-14.376867014747|-14.568185495647|13.857905141314|13.857905141314|13.857905141314|13.857905141314|13.857905141314|13.857905141314|13.784650321796|13.784650321796|13.784650321796|13.763827436739|13.763827436739|13.693707481792|13.693707481792|13.586341186552|13.51482369744|13.358692988679|13.187713950789|13.164682487554|13.087784046728|13.087784046728|13.087784046728|13.087784046728|13.056212279217||13.056212279217|13.056212279217|13.056212279217|13.056212279217|13.056212279217|12.82579177951|-13.601855838226|-13.601855838226|-13.601855838226|-13.601855838226|-13.601855838226
08856|24515|/equities/dundee-reit|TSX||15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.789236889813|15.789236889813|15.789236889813|15.789236889813|15.727485509419|15.561907651198|15.561907651198|15.561907651198|15.533230227643|15.242478285027|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756||15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.027390914195|14.865482654387|14.865482654387|14.389980146414|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.31370150792|-16.31370150792|-16.419113235865|-16.586495860597||-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.698328477564|-16.775920477645|-16.945467621238|-17.302741799256|-17.485269000686|-17.492520626559|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424||-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.876298759584|-18.410886603598|-18.850429991886|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.964848922961|-19.29220631952|-19.29220631952|-19.29220631952|-19.29220631952|-19.29220631952|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852||17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.46213579852|17.336817219065|-18.612989072238|-18.612989072238|-18.612989072238|-18.612989072238|-18.612989072238|-18.752003853673|-18.752003853673|-18.752003853673|-18.752003853673|-18.752003853673|-18.752003853673|-18.908337903414|-19.040444540655|-19.040444540655|-19.040444540655||-19.040444540655|-19.040444540655|-19.040444540655|||-19.040444540655|-19.040444540655|-19.040444540655|-19.040444540655|-19.040444540655|-19.040444540655|-19.201049565911|-19.456722100178|-19.619135785543|-19.96626220858|-20.021402424308|-20.167669156892|-20.179078053217|-20.193923242275|-20.193923242275|-20.316580833532|-20.425089798082|-20.496766048128|-20.518628921171|-20.623122520972|-20.623122520972|-20.883705251884|-20.883705251884|-20.883705251884|-20.883705251884|-21.186894542058|-21.376549436074|-21.530333414587|-21.730924914184|-21.799361041192|-21.950124002169|-22.331420360476|-22.331420360476|-22.331420360476|-22.331420360476|-22.355467940337|-22.447742410244|-22.692491473689|-22.887768363439|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.171446578687|21.132717098334|20.995241974834||20.900269242396|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.411574767925|20.411574767925|20.411574767925|20.265083232299|19.702314181212|19.589792987907|19.034770300216|18.551411207326|18.060617171067|18.060617171067|18.060617171067|18.060617171067|18.060617171067|18.060617171067|17.734897214123||17.734897214123|17.683635595816|17.683635595816|17.683635595816|17.683635595816|16.928483410431|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416
08857|24522|/equities/dundee-precious-metals-inc|TSX||22.397379926589|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.399664160248|21.089071958856|20.862675473179|20.862675473179|20.862675473179|20.862675473179|20.862675473179|20.427972684398|20.144969924837|20.107399697043|20.107399697043|20.107399697043|-22.240365312412|-22.240365312412|-22.240365312412||-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.439295660473|20.500419681127|20.500419681127|20.500419681127|20.500419681127|20.086299332043|19.920332811564|19.676705452505|19.676705452505|19.409673263302|19.02797005096|18.812745755679|18.648050089419|18.166167333987|17.977971550005|17.977971550005||17.977971550005|17.977971550005|17.977971550005|17.977971550005|17.977971550005|17.977971550005|17.527190945963|17.192703227472|17.192703227472|-19.380386039293|-19.380386039293|-19.380386039293|-19.805984043055|-20.030538054498|18.181292237446|18.181292237446|18.181292237446|18.181292237446|18.181292237446|18.181292237446||17.92752097468|17.92752097468|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|17.769384965507|17.769384965507|17.769384965507|17.769384965507|17.64312980745|17.64312980745|17.555698904437|17.402444769985|17.261048769561|17.153108887769|16.982852058766|16.982852058766|16.904476484101|16.904476484101|16.84664115248|16.745711955074|16.160236421165|16.139311172658|16.139311172658|16.139311172658|16.139311172658|16.139311172658|15.808868431295|15.808868431295|15.808868431295|15.808868431295|15.808868431295|15.808868431295|15.808868431295|15.808868431295|15.726519186459|15.445021928639|15.149193847908|15.149193847908||15.149193847908|14.944947231201|14.944947231201|14.944947231201|14.944947231201|14.452719675598|14.126910142433|14.041567144936|13.885074838605|13.708971589369|13.586635264602|13.458483228912|13.23053710751|13.207593892513|13.207593892513|13.207593892513|13.207593892513|13.207593892513|13.086215255987|12.932924864091|12.932924864091|12.932924864091|12.932924864091|12.932924864091|12.932924864091|12.932924864091|12.814916581354|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886||-13.776974705886|-13.776974705886|-13.776974705886|||-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.8810799083|-13.8810799083|-14.105088971377|-14.169593848646|-14.169593848646|-14.169593848646|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.361067787822|13.199520552618|13.159100801709|13.159100801709||13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|12.971223123606|12.752470078|12.700521908346|12.536690882116|12.49020335519|12.49020335519|12.49020335519|12.49020335519|12.49020335519|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968||12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.32014660374|12.32014660374|12.087941111632
08858|991134|/equities/ecn-capital-corp|TSX||2.9270715086821|2.9270715086821|2.9270715086821|2.9270715086821|2.9270715086821|2.8827250169469|2.8827250169469|2.8827250169469|2.8341389416272|2.7923766240604|2.7898628960194|2.7741397155577|2.7741397155577|2.7741397155577|2.7543616885257|2.7543616885257|2.7543616885257|2.6842908058246|2.6019897100749|2.5783219731983|2.5431354881587|2.5262617668909|2.5125131299543||-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8776492364316|-2.8776492364316|-2.8776492364316|-2.8959993529219|-2.9344436115577|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472||2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6127161033623|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311||-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9658247278632|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0680350500379|-3.0889279001326|-3.132697660986|-3.2202196996117|-3.2870612032502|-3.2870612032502|-3.3692229915157|-3.3692229915157|-3.3692229915157|-3.3692229915157|-3.3692229915157|-3.3692229915157|-3.3692229915157|3.0551816249863|3.0551816249863|3.0551816249863|3.0551816249863|3.0551816249863|3.0551816249863|2.9935709626639|2.9935709626639||2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9935709626639|2.9123010669775|2.8242297406338||2.8242297406338|2.8059009145981|2.8059009145981|||2.7673899278913|2.7654333231486|2.7283445930523|2.7283445930523|2.7283445930523|2.7283445930523|2.7181607061009|2.5307340945779|2.5074823924765|2.4872025989675|2.4791140979289|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4161944591058|2.3182715666573|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|1.9571268282231|1.9571268282231|1.9571268282231||1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259||1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945
08859|40485|/equities/element-financial-corp|TSX||34.450411482379|34.450411482379|34.365568926949|34.365568926949|34.235147651123|34.235147651123|34.235147651123|34.235147651123|34.19683136773|33.911503201303|33.911503201303|33.911503201303|33.911503201303|33.752501997216|33.196112457099|33.130267929918|33.130267929918|33.130267929918|33.130267929918|33.130267929918|32.87196373927|32.497738149292|32.395051523991||32.395051523991|32.395051523991|32.222836544059|31.894262792823|31.746400941475|31.584890274057|31.414877683861|31.257642515217|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|30.936199121628|30.676198754924|30.676198754924|30.676198754924|30.676198754924|30.355778361048||29.88586314595|29.714847494896|29.268164451184|29.144626307556|29.134585036248|29.006894640238|29.006894640238|28.778771775863|28.541968868729|28.539406963038|28.539406963038|28.390705247238|28.390705247238|28.390705247238|28.390705247238|28.390705247238|28.114116398841|27.470686082873|26.803540367587|26.733258594093||26.733258594093|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|27.192602933401|27.192602933401|27.192602933401|27.178448267506|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.468368421827|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.091398007895|-29.34212033263||-29.34212033263|-29.34212033263|-29.34212033263|-29.34212033263|-29.34212033263|-29.34212033263|-29.34212033263|-29.34212033263|-29.34212033263|-29.34212033263|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.766439030028|-29.934932043659|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361||28.181772744361|28.181772744361|28.181772744361|||28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.181772744361|28.030583213513|28.030583213513|27.97042821753|27.97042821753|27.97042821753|27.97042821753|27.97042821753|27.97042821753|27.745651867507|27.745651867507|27.412945697174|27.232161678059|-29.624291521248|-29.624291521248|-29.624291521248|-29.624291521248|-29.809185941936|-29.809185941936|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.233240724961||27.968600513052|27.78233279289|27.678982406868|27.562757233794|27.42528568817|27.271429131569|27.164366163746|27.008526537175|27.008526537175|27.008526537175|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.869933352413|26.731592957115|26.412324711058|26.259898364805|26.259898364805|26.259898364805|26.259898364805|26.259898364805|26.259898364805||26.228145808672|26.228145808672|26.215563430674|26.215563430674|26.215563430674|25.788103809925|25.788103809925|25.59892833458|25.59892833458|25.59892833458|25.379919769881
08860|24528|/equities/emera-incorporated|TSX||62.907705371813|62.907705371813|62.519122725544|61.885131444995|61.669721033904|61.669721033904|61.669721033904|61.669721033904|61.669721033904|60.758025278353|60.681991110258|60.681991110258|60.681991110258|60.681991110258|60.681991110258|60.502212853358|60.398847097738|60.044276655365|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474||60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|59.572301506368|59.572301506368|59.374225430321|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962||58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.450286842287|58.413219293755|58.413219293755|58.413219293755|58.413219293755|58.413219293755|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606||-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-62.744500757027|58.853345405515|58.853345405515|58.853345405515|58.216497116018|58.115521489751|58.115521489751|57.143912698573|56.738233356284|56.547285430289|56.547285430289|56.547285430289|56.367185095538|56.367185095538|56.367185095538|56.367185095538|56.367185095538|56.367185095538|56.152425637499|56.108367502266|56.108367502266|56.088741050356|56.066425396191|56.066425396191|56.066425396191|56.066425396191|55.39658469755|55.001104291827|55.001104291827|55.001104291827|54.453155416213|54.453155416213|54.289616790042|53.860872963525|53.860872963525|53.860872963525||53.860872963525|53.555970646117|53.139013871536|53.139013871536|53.139013871536|52.907237592654|52.699708054813|52.693007440867|52.412786876164|52.316700535659|52.316700535659|52.316700535659|52.275678824059|52.275678824059|52.174089218369|51.922319175127|51.547991030995|51.547991030995|51.547991030995|51.483044776193|51.310604476125|-53.99907508615|-53.99907508615|-53.99907508615|-54.189527254672|-54.601142809756|-55.261040632086|-55.261040632086|53.184490310222|53.184490310222|53.184490310222|53.184490310222||53.184490310222|53.184490310222|53.184490310222|||53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|53.184490310222|52.798879105814|52.058200261071|51.765778432372|51.216420158284|50.921690910118|50.921690910118|50.626322606159|49.919248849101|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.828493777173|-53.439437326741|-53.481317980369|-54.32840970631|51.388886138374|51.388886138374|51.388886138374|51.388886138374|51.388886138374|51.388886138374|51.388886138374|50.985758700889|50.985758700889|50.985758700889|50.550007412745|50.092787819785|48.825875262068||-52.085417305185|-52.085417305185|-52.085417305185|-52.085417305185|-53.329906819875|51.552382537989|51.552382537989|51.552382537989|51.552382537989|51.552382537989|51.552382537989|51.244869308635|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|50.821774933163|49.964191513397|49.550682501694|49.550682501694|49.550682501694|49.550682501694|49.550682501694|49.427423535343|49.155469959043||48.803300505504|48.648520753247|48.648520753247|48.574777505847|48.574777505847|48.498084066149|48.337913816647|48.337913816647|48.135513566901|48.135513566901|48.135513566901
08861|24529|/equities/empire-company-ltd|TSX||53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.620183751012|53.620183751012|53.326871868664|52.98541238208|52.783791620415|52.642650793307|52.642650793307|52.642650793307||52.642650793307|52.642650793307|52.642650793307|52.642650793307|52.642650793307|52.100166318938|52.024072645025|51.305082318868|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.471816601307|50.258807490434|50.258807490434|50.258807490434|49.714507763216|49.394453358461|-51.945505719003|-51.945505719003|-51.945505719003|-51.945505719003||-51.945505719003|-51.945505719003|-51.945505719003|49.088150448093|49.088150448093|49.088150448093|49.088150448093|49.088150448093|48.35683361081|48.145927175192|48.141032042666|48.122257884525|47.55695267097|47.329949065224|47.105497647409|47.098886173173|47.008761795808|47.007516022578|46.722238032967|45.875820867386||45.200911778175|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.136889683839|44.029877807957|43.572774719864|43.572774719864|43.572774719864|43.572774719864|43.270860274268|43.103733044679|42.118038581273|-45.870740207725|-45.870740207725|-45.870740207725|-45.870740207725|-45.870740207725|-45.870740207725|-46.219711816634|43.659210059019|43.523013058605|43.512174772262|43.512174772262|43.385830648445|43.385830648445|43.218804415978|43.218804415978|42.818950292046|42.249941954541|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718||-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-43.787120252718|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.299277722071|-44.426974017566|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945||42.508569714945|42.508569714945|42.508569714945|||42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|42.508569714945|41.246874088026|41.246874088026|41.053194728137|40.934994020876|40.934994020876|40.288572441424|40.288572441424|39.853962491848|39.853962491848|39.853962491848|39.244958637929|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.085745916634|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.913454737744|38.867785035928||38.867785035928|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.732957874803|38.732957874803|38.157176586289|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.170208911121|37.170208911121|37.170208911121|37.070321918049|37.070321918049|36.543730002563|36.543730002563||36.543730002563|36.543730002563|36.543730002563|36.543730002563|36.541088137275|36.29121084704|36.179122400438|36.130229798412|36.130229798412|36.130229798412|36.081089063326
08862|24524|/equities/endeavour-silver|TSX||-7.9856586650339|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.6570277194507|6.2850304952735|6.0829861355771|6.0829861355771|6.0829861355771|6.0829861355771|6.0310958704407|5.9551061348843||5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.838004699511|5.838004699511|5.838004699511|5.838004699511|5.838004699511|5.8305607274315|5.6378454317805|5.4374017467907|5.4374017467907|4.8426687177476|4.6490764812691|4.5628625768272|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428||-5.3574894943428|-5.4016536948357|-5.4016536948357|-5.6296729465768|-5.6296729465768|-5.6296729465768|-5.6296729465768|-5.7053426538543|-5.7053426538543|-5.7053426538543|-5.7053426538543|-5.8126027887217|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629||-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-6.3220011820436|-6.6211125442321|-6.7267917338272|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.5598913626869|5.5265457847603|5.4478651067955|5.4478651067955|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014||5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014|4.9620640617648|4.9620640617648|4.9542379226993|4.9019312954291|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.7776645307572|-5.9091059182629|-5.9091059182629|-5.9091059182629|-5.9091059182629|-5.9091059182629|-5.9091059182629|-5.9091059182629||-5.9091059182629|-5.9091059182629|-5.9784509842644|||-6.0557788682259|-6.1350322909131|-6.1676015641678|-6.1676015641678|-6.3310960987452|-6.3310960987452|-6.3310960987452|-6.535940167997|-6.6597635792341|-6.6597635792341|-6.6597635792341|-6.6597635792341|-6.6597635792341|-6.6597635792341|-6.6597635792341|-6.6597635792341|-6.6597635792341|-6.7886589101614|-6.7886589101614|-7.021677600462|-7.021677600462|-7.1285306735378|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.5828729429938|-7.5828729429938|-7.5828729429938|-7.7957999106662|-7.7957999106662|6.6816142874665|6.6816142874665|6.6816142874665|6.6816142874665|6.5120577143714|6.5120577143714|6.5120577143714|6.5120577143714|6.5120577143714|6.0633972008013|5.3437746982865|5.2728394025997|5.2728394025997|5.2245545851394||5.2245545851394|5.0589667924534|5.0589667924534|5.0589667924534|5.0589667924534|5.0589667924534|4.8933719644691|4.8933719644691|4.8933719644691|4.8933719644691|4.8933719644691|4.8933719644691|4.6448579110201|4.3715086024663|4.2411207139118|4.2302369633381|4.2302369633381|4.2302369633381|4.2302369633381|4.2302369633381|4.1552635606863|3.801403912873|-4.584622913235|-4.584622913235|-4.584622913235|-4.584622913235|-4.584622913235|-4.584622913235|-4.6806920299194||-4.8541024536183|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737
08863|24531|/equities/enerplus-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08864|951615|/equities/lowell-copper-ltd|TSX||8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|7.9961150902213|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446||-8.6802056240446|-8.7496728552057|-8.9929695805658|-9.046632841864|-9.0473697755499|-9.3365672779873|-9.3365672779873|-9.4442415450232|-9.5991577808743|-9.6367066574544|-9.6367066574544|-9.8981567136116|-9.8981567136116|9.0692588762949|9.0692588762949|9.0692588762949|9.0692588762949|9.0692588762949|8.721954764758|8.4788336334828|8.4788336334828|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583||-9.3250718410583|-9.4331134758579|-9.4331134758579|-9.7195702617021|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-10.04359237211|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626||8.7779622625626|8.7779622625626|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7368148564733|-10.109238545038|9.0415551614725|9.0415551614725|9.0415551614725|9.0415551614725|9.0415551614725|9.0415551614725|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481||8.9473158370481|8.9473158370481|8.7793017220576|8.7793017220576|8.7793017220576|8.5189463112177|8.5183906051629|8.5183906051629|8.278767370859|8.1089082555409|7.9661215475602|7.9661215475602|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.7308914284142|7.0948793733818|-8.0657327213245|-8.0657327213245|-8.0657327213245|-8.0657327213245||-8.0657327213245|-8.1280365562392|-8.2319850232814|||-8.2872054341341|-8.4174503753477|-8.4574078981148|-8.4574078981148|-8.6957311038691|7.6577522162377|7.6577522162377|7.6577522162377|7.6577522162377|7.6577522162377|7.5192021989028|7.5192021989028|7.5192021989028|7.5192021989028|7.5192021989028|7.2041134197624|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.1103612967397|-8.3809572930761|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.4311405869165|-8.5027411088276|-8.5027411088276||-8.5027411088276|-8.5027411088276|-8.5027411088276|-8.5130455344836|-8.6106060180311|7.7503303636978|7.7503303636978|7.7503303636978|7.7503303636978|7.7503303636978|7.7503303636978|7.7503303636978|7.6331447616627|7.6172478262234|7.6172478262234|7.6172478262234|7.6172478262234|7.6172478262234|7.6172478262234|7.6172478262234|7.5855530173302|7.1783924004238|7.0280055359148|7.0280055359148|7.0280055359148|7.0280055359148|7.0280055359148|7.0280055359148|7.0280055359148||7.0280055359148|7.0280055359148|7.0280055359148|7.0280055359148|7.0280055359148|6.9233394546799|6.8623961562227|6.8623961562227|6.8623961562227|6.6143291917455|6.4378657304591
08865|42842|/equities/equitable-group-inc.|TSX||101.55249078967|101.55249078967|101.55249078967|101.55249078967|101.09609665581|99.291776706869|99.114190898664|98.359660504402|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285||97.886463425285|95.043850657814|93.932055523521|92.258395568669|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-97.718979924952|-98.126968008463|-98.126968008463|-98.126968008463|-98.126968008463|-98.747056144482|-98.747056144482|-99.200061738497|-99.262040505202|-99.262040505202|-99.262040505202|93.784399472573|92.29988613272|92.296374231734|92.296374231734|92.296374231734|92.296374231734|92.296374231734||92.296374231734|92.296374231734|92.296374231734|91.148197710688|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123||-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-99.061380888451|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.56683467742|-102.64318734477|-102.64318734477|-104.01465269007|-105.43961340495|-105.9767939946|-106.27199420895|-106.39443821339|-108.06517194118|-108.06517194118|-108.65679941242|-108.65679941242|-108.65679941242|-108.73154338869|-108.73154338869|-110.63171857234|-111.28719024054|-111.28719024054||-111.28719024054|-111.28719024054|-111.28719024054|-111.28719024054|-111.28719024054|-111.28719024054|-111.28719024054|-111.28719024054|-111.28719024054|-111.28719024054|106.18760411117|106.18760411117|106.18760411117|106.18760411117|106.18760411117|105.42178087073|104.48475911703|103.41028719573|102.7722969725|102.7722969725|102.7722969725|102.7722969725|102.7722969725|100.30699504242|99.680551776457|99.371443472955|99.371443472955|99.371443472955|99.371443472955|97.6988236227|-103.55777953075|-103.55777953075||-103.55777953075|-103.55777953075|-104.07142070054|||-104.40325083466|-105.06916422018|-106.04240538421|-106.53044771423|-106.93244376967|-107.24715948976|-107.39017731257|-108.56241837152|-109.38823954936|-109.82214111768|-109.82214111768|-109.82214111768|-109.82214111768|-109.82214111768|106.92195724282|106.92195724282|106.92195724282|106.7121779525|106.21297699474|105.74941822183|105.15995454362|105.15995454362|104.84883721196|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.20462980308|102.281254133||101.20861809388|100.65687670108|100.65687670108|99.940974281856|99.671975369596|99.671975369596|98.98996951331|98.896635979959|98.409316772165|98.079793870385|98.033381925618|97.820290372445|97.820290372445|97.528100329056|97.031504451583|96.793612598655|95.292348993352|93.838723646856|93.643581270351|93.536200072118|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209||93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209
08866|1096521|/equities/ero-copper|TSX||-20.599642537794|-20.599642537794|-20.680158375327|-21.06850968315|-21.161677476585|-21.650474465357|-22.097853230169|-22.097853230169|-22.097853230169|-22.206042989197|-22.206042989197|-22.206042989197|-22.381713584731|-22.710793287301|-23.000395927933|-23.000395927933|-23.000395927933|-23.660717498492|21.521528818642|21.521528818642|21.521528818642|21.521528818642|21.521528818642||20.692073589533|20.692073589533|20.477303140659|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|18.769774477056|17.981697838458|17.981697838458|17.793576573335|17.793576573335|17.527687118626|17.527687118626|17.444097463926|17.188996571788|17.043885622299|16.924861584248|16.924861584248||16.924861584248|16.924861584248|16.924861584248|16.924861584248|16.924861584248|16.623497655328|16.623497655328|16.623497655328|16.623497655328|15.416108425388|15.344008984311|15.191269346255|15.191269346255|15.191269346255|15.191269346255|14.799188874582|14.400210352319|-17.434540333834|-17.434540333834|-17.434540333834||-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.845044999748|-18.977828084793|-19.550457364201|-19.550457364201|-19.550457364201|-20.37106321242|17.959564068972|17.959564068972|17.959564068972|17.567293223473|17.432029240333|17.432029240333|17.364476302159|16.964974618501|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.41752438101|-19.41752438101|-20.475583230487|-20.853374553599|-20.853374553599|-20.988749584531|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476||-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|-21.329993743476|19.153309108229|19.153309108229|19.153309108229|19.153309108229|19.153309108229|19.019252286074|19.019252286074|19.019252286074|19.019252286074|19.019252286074|19.019252286074|19.019252286074|18.950836059912|-20.658753325572|-20.658753325572|-20.658753325572|-20.658753325572|-20.658753325572||-20.658753325572|-20.658753325572|-20.658753325572|||-20.658753325572|-20.658753325572|-20.658753325572|-20.658753325572|-21.073059322691|-21.186176885339|-21.745752984918|-22.018613054395|-22.489911043691|-22.489911043691|-22.489911043691|-22.489911043691|-22.489911043691|-22.891567402468|-23.39635593888|-23.39635593888|-23.39635593888|-23.39635593888|-23.39635593888|-23.794284741049|-23.975316807038|-24.299795358717|-24.473661547833|-24.826254161062|-24.826254161062|-24.826254161062|-24.826254161062|-24.826254161062|-24.915005560122|-25.832167378426|-25.832167378426|-26.668555375553|-26.668555375553|-26.668555375553|-26.668555375553|-28.003394573504|-28.090437537624|-28.176598900108|-28.260108066432|-28.87678726606|-29.314764218114|-29.543070904174|-29.62039603294|-29.62039603294|-29.730439811956|-29.931284758794|-29.931284758794|-30.462511612736|-30.462511612736|-30.756145187799|-30.756145187799||-30.756145187799|-30.756145187799|-30.756145187799|-30.756145187799|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.218678785346|27.554264570192|27.554264570192|26.379389134884|26.379389134884|26.379389134884|25.658394063216|25.658394063216|25.658394063216|25.658394063216|24.420993077204|-27.97800019226|-27.97800019226|-27.97800019226|-28.109445179408|-28.913272209637|-29.259191004957|-29.887990598905||26.889689591523|26.889689591523|26.889689591523|26.889689591523|26.719654881288|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585
08867|40486|/equities/exchange-income-corp|TSX||63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.203541784503|63.203541784503|62.445044867438|62.073380541186|61.428760819281|60.340843947557||59.42260592053|58.642339521753|57.460910592682|57.460910592682|56.648790980055|56.045324803143|55.70535861204|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|54.542942332828|54.456049851916|54.456049851916|54.456049851916|54.456049851916|54.456049851916|54.456049851916||54.456049851916|53.809500301703|53.320001801764|52.714446819398|51.741785435732|51.741785435732|51.37142838908|50.464920356018|49.629358850301|49.341983566535|49.341983566535|48.072203064243|47.734879482283|47.734879482283|47.369867100202|46.732073216397|46.646749289785|-50.111213337125|-50.111213337125|-50.111213337125||-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-51.55634671973|-52.200745635617|-52.200745635617|-52.200745635617|-52.200745635617|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.802979994254|-53.083554598084|-53.083554598084|-53.367839756267|-53.385867194954|-53.385867194954|-53.385867194954|-53.385867194954|-53.741440549093|-53.741440549093|-54.108824163231|-54.80873223974|-54.80873223974|-54.823589766838|-55.258989613165|-55.59776676243|-55.984034786321|-55.984034786321||-55.985595978738|-56.161411672758|-56.161411672758|-56.427509082208|-56.427509082208|-56.427509082208|-56.427509082208|-56.427509082208|-56.427509082208|-56.427509082208|54.098447677959|54.098447677959|-56.960683988235|-56.960683988235|-56.960683988235|-56.960683988235|-56.960683988235|-56.960683988235|-56.960683988235|-56.960683988235|-56.960683988235|-57.002983065338|-57.698314635721|-58.229796693024|-59.093105207215|55.815187913344|55.815187913344|55.815187913344|55.815187913344|55.815187913344|55.815187913344|55.815187913344||55.815187913344|55.657987680882|55.552208466497|||54.965231095384|53.793034406315|-56.862295311481|-56.862295311481|-56.862295311481|-56.862295311481|-56.862295311481|-56.862295311481|-56.862295311481|54.693732620066|54.693732620066|54.693732620066|54.693732620066|54.693732620066|54.693732620066|54.673590316581|54.623683560269|54.623683560269|54.623683560269|54.547980428158|54.086644835405|53.882936154396|53.616042095854|53.607267847055|53.607267847055|53.607267847055|53.607267847055|53.607267847055|53.607267847055|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.236698518901|52.50688763317|51.385431508847||51.08381295715|50.721458281789|50.678421802061|50.678421802061|50.678421802061|50.678421802061|49.342628630557|49.342628630557|49.342628630557|49.342628630557|49.342628630557|49.157919310373|48.95953223004|48.95953223004|48.639481510212|48.084090710998|48.084090710998|48.084090710998|48.084090710998|47.859546344942|47.636997507089|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077||47.133161059077|47.133161059077|46.959567660896|46.959567660896|46.959567660896|46.716354296325|46.716354296325|46.716354296325|46.219838590222|-48.999115655783|-48.999115655783
08868|24543|/equities/finning-international-inc|TSX||58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.741546094738|58.741546094738|58.440049741359|58.104501721695|57.506112719557|57.506112719557|57.138457034453|56.92886830949|56.92886830949|56.77707737445|56.510640976154|56.222378701329|55.97542102509|55.557691655482|55.101879846084||54.433198040313|53.935775193447|53.440305719634|53.392005719366|53.017784954908|52.449762425823|51.602070695208|51.602070695208|51.602070695208|51.602070695208|51.406104030659|51.406104030659|51.406104030659|50.048449770665|49.031611619234|48.91567822059|48.116309278099|47.187420123998|47.187420123998|46.611022359998|46.517651454498|46.517651454498|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887||46.000945361459|46.000945361459|44.336607067678|41.396786469986|38.568095916697|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139||-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.343525920975|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-44.031340949875|-44.300474999255|-44.300474999255|-44.300474999255|-44.300474999255|41.39549970553|41.39549970553|41.39549970553|41.39549970553|41.39549970553|41.39549970553|41.39549970553|41.39549970553|41.39549970553|40.930555872627||40.797844986498|40.797844986498|40.367327906887|40.045363137236|39.427069448885|39.381187411874|38.75520766745|36.429119359233|-38.284729379222|-38.284729379222|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561|-39.574265601561||-39.574265601561|-39.574265601561|-39.76729057035|||-39.76729057035|-39.76729057035|-39.76729057035|-39.779767224095|-39.910853276542|-39.937060340567|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.491576797856|-41.09675029372|-41.456183832514|-41.456183832514|-41.456183832514|-41.456183832514|-43.377982143064|-43.377982143064|-43.377982143064|-43.377982143064|-43.377982143064|-43.377982143064|-43.468515225589|-43.468515225589|-43.468515225589|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.707402736069||40.694384364583|40.694384364583|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.172615679451|39.041870586603|39.041870586603|38.802079616354|38.405089522253|37.837887882758|37.837887882758|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.603910882935|-40.665455561728|37.475979928304|37.475979928304|37.475979928304||37.475979928304|37.475979928304|37.475979928304|37.475979928304|37.350532668751|37.116146875666|36.970799441748|36.970799441748|36.840864529351|36.840864529351|36.568181530347
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||-24.874364145197|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427||21.820337625405|21.608709489925|21.204676587961|20.419363930911|19.996514694658|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.695087503838|19.432597663057|18.778441669822|18.748806754765|18.748806754765|18.748806754765|18.748806754765|18.748806754765|18.748806754765|18.601452288823|18.066161076356|18.066161076356|18.066161076356|18.066161076356||18.066161076356|18.066161076356|18.066161076356|18.066161076356|17.744623096043|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427||-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.108199089842|-20.216888076815|-21.987652706606|-22.53711036201|-22.53711036201|-22.53711036201|19.65992434906|19.65992434906|19.65992434906|19.65992434906|19.30158353831|19.078127048948|19.078127048948|18.859585919356|17.862317472007|17.532019938922|17.372799703254|15.692277507399|-19.805026532416|-19.805026532416|-19.805026532416|-19.805026532416|-19.805026532416|-19.805026532416|-19.805026532416|-20.04594556976|-20.04594556976|-20.04594556976|-20.04594556976|-20.04594556976|-20.04594556976|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082||-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.26681214082|-20.539236076538|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|18.36785235825|-20.188139827956|-20.188139827956|-20.188139827956|-20.188139827956|-20.188139827956||-20.188139827956|-20.188139827956|-20.188139827956|||-20.188139827956|-20.188139827956|-20.188139827956|-20.188139827956|-20.8379325954|18.301459334841|18.301459334841|18.301459334841|18.301459334841|18.301459334841|18.301459334841|18.301459334841|18.301459334841|18.301459334841|17.644399985726|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439||17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|16.308464873009|16.308464873009|15.698464805279|15.698464805279|15.698464805279|15.16329387205|14.790882889619|14.639313927613|14.519236714004|13.890263405507|-16.393575813119|-16.393575813119|-16.393575813119|-16.393575813119|-16.700084105404|-16.87259344621|-17.836769734969||15.601566547565|15.601566547565|15.601566547565|15.601566547565|15.601566547565|15.048408025296|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064
08870|24544|/equities/fortuna-silver-mines|TSX||-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932||8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.1229410592728|7.8460458057913|7.53282867734|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405||-8.6730250911405|-8.7961387453797|-8.8298764823016|-9.0421935508939|-9.0421935508939|-9.0746595274842|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383||-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|7.8583890322696|7.8583890322696|7.8583890322696|7.8583890322696|7.8583890322696|7.8437650870229|7.7781360059787|7.7781360059787|7.4539489322306|7.4539489322306|7.4539489322306|7.3932770682045|7.3347519716364|7.0180578056024|6.7556196123413|6.5156883564318|6.2735425726931|5.9906031308749|-7.1957798741944|-7.1957798741944|-7.1957798741944|-7.1957798741944|-7.1957798741944|-7.1963950761905|-7.1963950761905|-7.2263855265806|-7.2263855265806|-7.2263855265806|-7.3084839237211|-7.5920629606649|-7.5920629606649|-7.5920629606649|-7.9961812348283||6.8321392672696|6.8321392672696|6.8321392672696|6.8321392672696|6.8321392672696|6.7664526330642|6.7664526330642|6.7664526330642|6.6997568297303|6.6997568297303|6.4480630742087|6.299514411398|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354|-6.768128926354||-6.768128926354|-6.768128926354|-6.8745877023068|||-6.9539863793416|-7.01165127405|-7.0985014664738|-7.1241684211193|-7.2774091575872|6.3347967254303|6.3347967254303|6.3347967254303|6.3347967254303|6.3347967254303|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2627278523313|-7.2842562620351|-7.2842562620351|-7.2842562620351|-7.542507086033|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.3714940907419|5.9366600647966|-6.9697558637994|-6.9697558637994|-6.9697558637994||-6.9697558637994|-6.9697558637994|-6.9697558637994|-6.9847286803345|-7.130253962104|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.0636410425343|5.8846012961244|5.4995570062902|-6.3626071995633|-6.3626071995633|-6.3626071995633|-6.4059523814406|-6.4773485505392|-6.4773485505392|-6.6781649417137||5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|-6.6877996242099|-6.6877996242099|-6.6877996242099
08871|24538|/equities/franco-nevada-corp|TSX||-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-228.12706857207|-228.12706857207|-231.25543043672|-231.25543043672|-231.25543043672|-231.25543043672|-233.65926324398|-233.65926324398|-233.65926324398|-233.65926324398|-233.65926324398||-233.65926324398|-233.65926324398|-237.13306047156|-239.27465002863|-239.27465002863|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-243.22292303484|228.30940554941|228.30940554941|228.30940554941|228.30940554941|226.16989308821|223.99709173294|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064||-236.30266435064|-236.30266435064|-236.30266435064|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|218.78959891446||217.21425203785|217.21425203785|213.0352769903|206.5825290737|204.04726622474|-228.5378915675|-228.5378915675|-228.5378915675|-228.5378915675|-233.6909859851|211.49229928226|211.49229928226|211.49229928226|210.52978728845|210.38475273532|209.71435366778|209.71435366778|209.71435366778|209.71435366778|206.62150543165|206.38501366456|205.31488932896|205.31488932896|205.13098800766|202.58276248626|199.44806793721|195.25952538949|194.94558047698|194.58786285637|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694||193.97961512694|193.97961512694|193.97961512694|193.97961512694|193.97961512694|191.97178916014|190.80088254121|189.52302676272|189.52302676272|189.52302676272|187.96057776424|184.52120843433|179.31133721165|177.06537156183|177.06537156183|177.06537156183|177.0358953721|177.0358953721|177.03154905711|174.69760245171|174.69760245171|174.69760245171|174.69760245171|174.69760245171|174.69760245171|174.69760245171|173.18399682406|169.77721686235|167.33717997726|166.36985019618|166.36985019618|164.57938985486||164.57938985486|164.57938985486|164.57938985486|||164.57938985486|164.57938985486|164.57938985486|164.57938985486|164.57938985486|164.57938985486|164.57938985486|164.57938985486|164.57938985486|164.57938985486|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-176.27004158505|-179.477820423|-185.95535683936|-189.28873131348|180.58881084553|180.58881084553|180.58881084553|180.58881084553|180.58881084553|180.58881084553|180.58881084553|179.57395524043|178.67967276063|177.69872705984|177.69872705984|176.38247217125|175.38386020601|169.78651025494|165.84222812344|-172.9047071592|-172.9047071592||-172.9047071592|-172.9047071592|-172.9047071592|-172.9047071592|-173.37411987958|-173.70234969123|164.62462871514|164.62462871514|164.62462871514|164.62462871514|164.62462871514|164.62462871514|163.70458674919|163.13017479529|163.13017479529|163.13017479529|161.25072202697|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.91732665465|-170.91732665465|-173.06758574827||-174.62954541692|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856
08872|24689|/equities/george-weston-ltd|TSX||-275.13481875864|-275.25523714594|-275.25523714594|-275.25523714594|-275.25523714594|-275.25523714594|-275.25523714594|-275.25523714594|-276.97193775765|-277.89216466073|-278.22572840721|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776||-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-279.05394148776|-280.44325158017|-280.44325158017|-280.44325158017|-280.44325158017|265.00930833013|265.00930833013|265.00930833013|265.00930833013|265.00930833013|265.00930833013|265.00930833013|264.154241447|263.9786049308|263.58844592192|261.43939025775|256.90431857524|255.89257510964|255.54445832442|255.54445832442|255.54445832442||255.54445832442|255.54445832442|255.54445832442|255.54445832442|255.54445832442|255.54445832442|255.54445832442|255.54445832442|252.79051582759|252.35566437808|252.35566437808|252.35566437808|248.77184245948|247.35352499549|247.35352499549|245.7420982728|245.7420982728|245.7420982728|244.33011970361|241.60513008789||239.35849093018|235.38775993517|234.13981198033|234.13981198033|234.13981198033|234.13981198033|234.13981198033|234.13981198033|234.13981198033|234.13981198033|234.13981198033|233.94200758095|233.48834073936|227.76927013304|226.05205013018|226.05205013018|225.15561095058|224.12124073041|223.38244116195|223.38244116195|223.38244116195|223.38244116195|223.38244116195|223.38244116195|223.38244116195|223.38244116195|223.38244116195|223.38244116195|223.38244116195|221.50659966345|219.84066629272|217.36951808976|217.36951808976|217.36951808976|214.85646189059|214.85646189059|214.85646189059|214.77087317522|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636||-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.26617769636|-227.80576021845|-231.76028445225|-232.46698848915|-234.79197421028|-234.79197421028|-234.79197421028|-234.98461013781|-234.98461013781|-234.98461013781||-234.98461013781|-235.72429334838|224.81425167965|||224.81425167965|224.81425167965|224.81425167965|224.81425167965|224.81425167965|224.81425167965|224.81425167965|224.81425167965|224.81425167965|222.4983432685|222.4983432685|222.4983432685|222.4983432685|220.65371152147|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-232.19537508067|-237.73653414047|222.15305708737|222.15305708737|222.15305708737|222.15305708737|222.15305708737|222.15305708737|220.47394984398|217.50106179089|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826||216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|212.86586858006|212.86586858006|212.86586858006|212.86586858006|212.86586858006|212.20022324993|212.20022324993||212.20022324993|212.20022324993|212.20022324993|211.67747295647|211.19663861889|210.9243224848|209.00423682936|206.78193435413|206.52347458256|206.52347458256|206.52347458256
08873|40487|/equities/gibson-energy-inc|TSX||24.135172993375|24.135172993375|24.135172993375|24.135172993375|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.630946213512|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563||23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.045318066256|22.854243317331|22.534714106151|22.490794053153|22.474215258576|22.402462046916|22.26995843602|22.157175527157|21.946824808427|21.946824808427|21.946824808427|21.842582035406|21.710924572794|21.629360988237|21.426270747842|21.426270747842|21.426270747842|21.426270747842||21.426270747842|21.31585627205|21.196507248689|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236||-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.823668822655|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.326903021245|21.278781321213|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.744750613205|-22.744750613205|-23.091588254299|-23.091588254299|-23.091588254299|-23.091588254299|-23.091588254299|-23.091588254299|-23.091588254299|-23.312320863236|-23.813690250703|-25.165211326092||-25.323012809189|-25.506681314478|-25.559644557115|-25.672790873359|-25.672790873359|-25.672790873359|-25.672790873359|-25.672790873359|-25.672790873359|-25.672790873359|-25.945597137877|-25.945597137877|-25.945597137877|-25.945597137877|24.592252681977|24.592252681977|24.592252681977|24.592252681977|24.592252681977|24.592252681977|24.369193238712|24.369193238712|24.369193238712|24.369193238712|24.369193238712|24.369193238712|24.276048310042|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396||24.138816434396|24.138816434396|24.138816434396|||24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|24.138816434396|23.842018743635|22.929464389086|22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.454873620873|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.8516566709|-24.097524119631|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.557118940674|22.518464989488|22.286627287142|22.02514192183||22.002379858043|21.900806054787|21.900806054787|21.900806054787|21.900806054787|21.62200685046|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.517903854136|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713||-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.554230763271|-22.710257611622|-22.724632984251|-22.724632984251
08874|24550|/equities/gildan-activewear|TSX||68.066429460468|68.066429460468|68.066429460468|68.066429460468|68.066429460468|67.528742728176|67.528742728176|67.528742728176|67.528742728176|67.528742728176|67.528742728176|66.878602488772|66.55625370699|66.55625370699|66.55625370699|66.219752802743|66.219752802743|65.931116686797|65.931116686797|65.7373528067|65.41011222907|64.692350006855|-68.124371425491||-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.1831387092|-68.1831387092|-68.1831387092|-68.1831387092|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.480580446281|-70.130642490429|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674||64.814348643443|63.909835437294|63.868149655126|63.378499447265|62.967777078857|61.099193804253|60.303826906933|60.218819704258|60.218819704258|60.218819704258|59.00479834897|58.246446009285|55.732713456294|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254||-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-62.618258002462|-62.938062141408|-66.75229247198|-67.883114392177|-67.883114392177|-67.883114392177|-67.883114392177|-67.883114392177|-68.183462097265|-68.986623501356|-69.643178733257|-69.643178733257|-71.212421187723|-71.241578164989|-71.533416605982|-71.826130303082|-71.826130303082|-73.349035484192|-73.885595779283|-74.627884843463|-75.556534849399|-75.903926728825|-77.155476330232|-78.230528882821|-79.998363763844|73.830508168835|73.830508168835|73.830508168835|73.830508168835|73.026429887047|73.026429887047|73.024367168469|72.422628644354|70.149032437412|-75.239777321178||-75.239777321178|-75.564351522577|-75.564351522577|72.104302665979|72.104302665979|72.104302665979|72.104302665979|72.104302665979|72.104302665979|72.104302665979|72.104302665979|72.080891155965|71.630991326181|70.948875385752|70.364309900591|70.037562283752|69.861872530863|69.861872530863|69.599855265005|69.019836674116|68.321761937033|67.681958352075|67.417179914035|66.332977343177|-69.811813710706|-69.811813710706|-69.811813710706|-69.811813710706|-69.811813710706|-69.811813710706|-69.811813710706|-69.811813710706||-69.811813710706|-69.811813710706|-70.410141572266|||-70.410141572266|-70.698489516873|-70.745545009661|-71.232272470315|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.549441032717|67.220488951283|66.799615250788|66.799615250788|66.660963298146|66.660963298146|66.660963298146|66.397177220787|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|65.209528918515|65.037812757768|64.872610999083|64.872610999083|64.372896566364|63.10796288474|63.10796288474|63.10796288474|63.10796288474|63.10796288474|63.076625071451|63.055420357303|63.032132950443||62.385147090337|62.385147090337|62.385147090337|61.766830439458|61.267589987527|61.213656439357|61.213656439357|61.213656439357|61.213656439357|61.213656439357|61.213656439357|61.213656439357|60.611840581422|60.22665717366|60.22665717366|60.22665717366|60.22665717366|59.655174756079|59.376861280898|58.881512424128|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046||58.141223685046|57.667471320651|57.361634580319|56.288484087724|55.43042565376|55.43042565376|55.43042565376|55.43042565376|55.324916850532|55.035463769132|54.51350849903
08875|42830|/equities/easyhome-ltd.|TSX||177.74733244044|177.74733244044|177.74733244044|177.74733244044|177.38203563803|173.72891892453|172.15935992156|168.8831763682|167.27353068824|166.05003962512|165.79528981662|165.79528981662|164.23930422345|164.23930422345|164.23930422345|164.23930422345|164.23930422345|163.17367285136|161.27852416969|160.56403236724|160.56403236724|160.56403236724|160.14447657639||156.79275287052|155.91305715133|155.25674190699|155.25674190699|154.72860442466|152.01518955135|152.01518955135|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.56822700137|-163.23186557738|-163.23186557738||-163.23186557738|-163.23186557738|-163.23186557738|-163.23186557738|-163.23186557738|-163.23186557738|146.30729007634|146.30729007634|146.30729007634|146.30729007634|145.84087732006|142.00986117974|140.75823347252|140.75823347252|140.75823347252|139.82450369547|139.82450369547|139.82450369547|139.82450369547|139.82450369547||139.82450369547|138.51612132071|137.26013907325|-157.84288153086|-157.84288153086|-157.84288153086|-157.84288153086|-157.84288153086|-157.84288153086|-160.69375498465|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-165.75238293876|-165.86986827045|-170.46846833923|-173.76314318807|-173.76314318807|-173.76314318807|-173.76314318807|-179.90622338139|-179.90622338139|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925||-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-182.2205840925|-196.58675722056|178.10905059338|178.10905059338|178.10905059338|178.10905059338|178.10905059338|175.54060515828|170.13844892126|165.49300534572|163.4461101674|163.28290686595|163.02871684071|163.02871684071|162.44744557622|162.44744557622|162.44744557622|162.44744557622|160.88529993285|160.88529993285|159.63366896564|-172.56539368448|-172.56539368448||-172.56539368448|-172.56539368448|-172.56539368448|||-172.56539368448|-172.56539368448|-172.56539368448|-172.56539368448|-172.56539368448|-172.65399196098|-172.65399196098|-172.65399196098|-174.13153174421|-174.13153174421|-175.83670407424|-177.12855764109|-179.5972884041|-181.84925037622|-181.84925037622|-182.22804976834|-182.81838567537|-182.81838567537|-182.81838567537|-182.81838567537|-183.54932443612|-184.33596022327|-184.33596022327|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-185.85533835556|-190.52593662635|179.38200034163|179.38200034163|178.45499631058|-189.09254375912|-189.09254375912||-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-193.42625728061|-193.43528742713|-197.89754735013|-198.74949074874|-200.40054788732||-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.90014948145|-202.11683309625|-203.49980882087|-204.79367863777
08876|24553|/equities/great-west-lifeco-inc|TSX||50.731478316096|50.731478316096|50.731478316096|50.731478316096|50.731478316096|50.731478316096|50.694978297317|50.573864155968|50.426514711601|50.094747830925|50.094747830925|50.094747830925|50.094747830925|50.094747830925|50.094747830925|49.798129944057|-52.381270988297|-52.381270988297|-52.381270988297|-52.381270988297|-52.381270988297|-52.477885682094|-52.477885682094||-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.820429332508|-52.908335002073|-52.908335002073|-52.908335002073|-52.908335002073|-53.116481869097|-53.724423188496|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691||-53.736465094691|-53.736465094691|-53.736465094691|-54.211787656728|-54.211787656728|-54.211787656728|-54.211787656728|-54.796724872012|-54.796724872012|-54.796724872012|-54.796724872012|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952||-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.491844457856|-56.386772255623|-57.282523372133|-57.820024519452|54.484993281177|54.484993281177|54.484993281177|53.905549912774|52.773942211296|52.397715704337|51.720793557052|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-54.267942451558|51.500585728602|51.500585728602|51.500585728602|51.381760683011|51.179811965108|51.179811965108|51.179811965108|51.179811965108|50.652013896439|50.299458528595|50.05940037418|49.650443825993|49.50771754083|49.236351466808|48.818723970688||48.786174852643|48.786174852643|48.786174852643|48.786174852643|48.786174852643|48.73741921561|48.063242055498|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-47.572999695933|-48.050554836234|-48.410338706927|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505||-48.742369288505|-48.742369288505|-48.742369288505|||-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-48.742369288505|-49.185967147683|-49.81996248865|-50.628291009795|48.550898344024|48.550898344024|48.550898344024|48.550898344024|48.550898344024|48.502158932607|48.502158932607|48.336431721013|48.336431721013|48.273811794167|48.085632696129|48.085632696129|47.696813148897|47.307569656815|47.257858435967|47.257858435967|47.257858435967|47.257858435967|47.257858435967|47.257858435967|47.257858435967|46.787066107169|46.082848898984|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|45.823127865103|45.666251208282|45.405278976203|45.211422398621||44.89658085829|44.579945174383|44.579945174383|44.579945174383|44.579945174383|44.579945174383|44.468883998511|44.468883998511|44.359428748323|44.359428748323|44.359428748323|44.359428748323|44.359428748323|44.359428748323|44.238251748829|44.123614274957|44.045683078742|43.986315388123|43.833680941705|43.461869798374|43.319854933102|43.044838382226|42.988228078096|42.988228078096|42.988228078096|42.988228078096|42.988228078096|42.988228078096|42.578871824081||42.578871824081|42.578871824081|42.474302823605|41.977001357147|41.808336655375|41.675105997658|41.675105997658|41.495674076716|41.199635972624|41.158763132763|40.669736449665
08877|24556|/equities/h-r-reit|TSX||-12.293254226832|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.47552654191|11.47552654191|11.433363193099|10.382669715251|10.382669715251||10.382669715251|10.382669715251|10.382669715251|10.382669715251|10.382669715251|10.382669715251|10.319077046011|10.277264313041|10.277264313041|10.277264313041|10.277264313041|10.204738144674|10.154181236155|10.154181236155|10.154181236155|10.121312346863|9.9725694289998|9.9401783019913|9.9401783019913|9.8351980878923|9.8185529393194|9.7772814611856|9.7680898618106|9.5962113750648|9.5391239471647|9.4840043913115|9.4840043913115|9.4840043913115|9.4840043913115|9.4840043913115||9.4840043913115|9.4763944986412|9.4763944986412|9.3799317710867|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904||-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.20529413314|-10.20529413314|-10.20529413314|-10.20529413314|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6185000272271|9.6185000272271|9.6185000272271|9.6185000272271|9.5794447629183|9.5054939818084||9.3172157154811|9.2607951016705|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.6808571931925|-9.7017855773597|-9.7703173569208|-9.7809084710551|-9.842675241836|-9.8585672102294|-9.8585672102294|-9.8585672102294|-9.9317411009826|-9.9706334344662|-9.9706334344662|-9.9706334344662|-9.9706334344662|-9.9706334344662|-9.9706334344662|-9.9706334344662||-9.9706334344662|-9.9706334344662|-10.000931870861|||-10.000931870861|-10.000931870861|-10.069662822532|-10.141643485811|-10.337589191086|-10.337589191086|-10.337589191086|-10.337589191086|-10.337589191086|-10.337589191086|-10.337589191086|-10.337589191086|-10.337589191086|-10.432209410807|-10.515956788748|-10.61613814642|-10.702773595408|-10.721102067738|-10.721102067738|-10.721102067738|-10.766754756271|-10.774278676436|-10.774278676436|-10.848742993178|-10.848742993178|-10.848742993178|-11.023739743567|-11.055444961481|-11.055444961481|-11.055444961481|-11.055444961481|-11.055444961481|-11.055444961481|-11.055444961481|-11.055444961481|-11.106964967451|-11.106964967451|-11.106964967451|-11.250329545031|-11.437120947438|-11.437120947438|-11.597976827178|-11.661818079985|-11.804592296853|-11.852686596229|-11.852686596229|-11.912474049809|-12.044162950783|10.947595154467|10.947595154467|-11.592174640077||-11.592174640077|-11.592174640077|-11.592174640077|11.12888808263|11.12888808263|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.500694369877|-11.591291162267|10.566561251995|9.5739937551196||9.5739937551196|9.5291489629814|9.5291489629814|9.5291489629814|9.5291489629814|9.5291489629814|9.5291489629814|9.5291489629814|9.5291489629814|-10.221640371385|-10.221640371385
08878|24555|/equities/home-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08879|24554|/equities/hudbay-minerals|TSX||-14.072319350052|-14.270077159458|-14.456197238027|-14.616941004696|-14.616941004696|-14.806578967945|-14.806578967945|-14.806578967945|-14.806578967945|-14.806578967945|-14.806578967945|-14.893976633169|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213||13.288944014464|13.288944014464|13.081048868932|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.31672478943|12.273820933652|12.273820933652|12.273820933652|12.273820933652|12.273820933652|12.186467286561|12.003852866992|11.819558327843|11.500031956777|11.500031956777|11.500031956777|11.500031956777|11.199480172379|11.132200210605|10.943832999373|10.738839234672|10.738839234672|10.738839234672|10.738839234672||10.738839234672|10.738839234672|10.738839234672|10.738154347033|10.557948782809|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397||-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-11.731610995925|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.481029640816|10.397505821002|10.397505821002|10.287784114163|10.049204630632|9.8157828593464|-11.401812002362|-11.401812002362|-11.401812002362|-11.401812002362|-11.401812002362|-11.672943765754|-11.672943765754|-11.672943765754|-11.672943765754|-11.854652248335|-11.854652248335|-12.163405199862|-12.163405199862|-12.163405199862|-12.239617581738|-12.380130709954|-13.02292298139|-13.027692199426|12.209025015282||12.209025015282|12.209025015282|12.209025015282|12.209025015282|12.209025015282|12.08613942933|-13.089131966906|-13.089131966906|-13.089131966906|-13.089131966906|-13.089131966906|-13.089131966906|-13.089131966906|-13.089131966906|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|11.661956956923|-12.76124116957|-12.76124116957|-12.76124116957|-12.76124116957|-12.76124116957||-12.76124116957|-12.76124116957|-12.76124116957|||-12.76124116957|-12.76124116957|-12.76124116957|-12.76124116957|-13.058045568066|-13.217550690524|-13.53394580721|-13.976606007408|12.34264690985|12.34264690985|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.506317779718|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.028994988567|12.028994988567|12.028994988567|11.964994800495|11.877772053532|11.760472487654|11.760472487654|11.760472487654||11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.588281672958|11.588281672958|11.588281672958|11.558090997806|10.801767800771|10.678075020537|9.832306165414|9.7881864261688|9.7881864261688|9.4268734402194|-10.315852768492|-10.315852768492|-10.315852768492|-10.315852768492|-10.315852768492|-10.315852768492|-10.539003088818|-10.686669829539|-11.059354944418|-11.22428334575|-11.478648963031||10.193008428384|10.193008428384|10.193008428384|10.193008428384|10.193008428384|9.8811204230003|-10.998289555457|-10.998289555457|-10.998289555457|-10.998289555457|-10.998289555457
08880|960802|/equities/hydro-one-limited|TSX||-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-50.354548912122|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068||-50.822415263068|-50.822415263068|-50.857129104283|-50.93347762177|-50.940145103659|-50.940145103659|-50.940145103659|-51.015161506033|-51.200016035091|-51.200016035091|-51.443971853704|-51.443971853704|-51.443971853704|-51.590525129604|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908||-51.847733728908|-51.847733728908|-51.847733728908|-52.636650554364|-53.532388572368|50.654075345667|50.654075345667|50.654075345667|50.398262357746|50.398262357746|50.398262357746|50.398262357746|49.73806926943|49.1484111386|48.766569093141|48.692298415936|48.173109588399|47.97290034799|47.894888512605|47.695431409405||47.449368249627|-50.727220894175|-50.727220894175|-50.727220894175|-50.727220894175|-50.727220894175|-51.060799255721|47.398618770264|47.398618770264|47.398618770264|47.398618770264|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|46.5675312103|46.301978012055|45.804976670973|45.462194885405|45.391624906166|45.391624906166|45.391624906166|45.391624906166|44.767916655655|44.599657446697|44.599657446697|44.599657446697|44.599657446697|44.220727715839|43.624141253751|43.478438640602|43.478438640602|43.478438640602|43.478438640602|43.478438640602|43.478438640602|43.478438640602|43.478438640602||43.478438640602|43.478438640602|43.478438640602|43.478438640602|43.478438640602|43.473820872844|43.229245287115|43.227350939931|43.227350939931|43.227350939931|43.227350939931|43.017211996726|43.017211996726|43.017211996726|42.691899709362|-44.759491141865|-44.759491141865|-44.759491141865|-44.759491141865|-44.759491141865|-44.759491141865|-44.759491141865|-44.759491141865|-44.759491141865|-44.97276897809|-45.623777786827|-45.623777786827|-45.623777786827|-45.623777786827|-45.623777786827|-45.623777786827|-45.623777786827||-45.623777786827|-45.623777786827|-45.623777786827|||-45.623777786827|-45.623777786827|-45.623777786827|-45.623777786827|-46.049197956297|-46.114666193031|-46.402613013496|-46.402613013496|-46.599569260533|-46.983965065143|44.679168859394|44.679168859394|44.679168859394|44.679168859394|44.204224770049|44.204224770049|44.104137412685|44.081526923054|44.081526923054|43.863970766824|-45.865100565282|-45.865100565282|-45.865100565282|-45.865100565282|-45.865100565282|-45.865100565282|-45.865100565282|-45.865100565282|-45.865100565282|-45.985045511367|-45.985045511367|-45.985045511367|-45.985045511367|-45.985045511367|-45.985045511367|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.366354188665|44.072060065517|-45.914421413112|-45.914421413112||-45.914421413112|-45.914421413112|-45.914421413112|-45.914421413112|-46.308801383628|-46.672557533729|-47.606732144343|-48.167456151514|-48.167456151514|-48.167456151514|-48.167456151514|-48.167456151514|-48.167456151514|-48.167456151514|-48.167456151514|-48.167456151514|-48.738840422662|46.049208140628|46.049208140628|45.906342480201|45.539825834189|45.164253249603|45.031605208898|45.031605208898|44.965117839734|44.814897518296|44.814897518296|44.445997429048|44.124997245112||43.861664995925|43.626848681521|43.279275558338|43.174933050049|43.174933050049|43.174933050049|43.093813364122|42.888126417899|42.715974009593|42.406637364582|42.087376468662
08881|24559|/equities/ind.-alliance-insur.---financial|TSX||-141.86853013079|-143.21170621493|-147.32133956064|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574||141.20820572574|140.41105940827|138.17951014846|137.73558962013|137.73558962013|137.39287908503|137.26376213441|135.62592006802|135.62592006802|135.62592006802|135.62592006802|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|132.88928100504|132.88928100504|132.88928100504|132.88928100504|132.88928100504|132.88928100504||132.65420226959|130.20022498135|127.99248071251|127.37775193914|126.74222820848|125.81876185452|125.81876185452|125.81876185452|125.81876185452|125.81876185452|125.81876185452|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692||-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-141.37697711142|128.37005211258|128.37005211258|128.37005211258|128.37005211258|128.37005211258|128.37005211258|128.37005211258|127.71394323138|125.23938130038|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-136.24488904197|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045||-136.54154658045|-136.54154658045|-136.54154658045|-136.54154658045|129.01199083311|129.01199083311|129.01199083311|129.01199083311|129.01199083311|129.01199083311|129.01199083311|129.01199083311|128.69054041949|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-134.71294558214|-135.21493702648|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624||129.32256962624|129.32256962624|129.32256962624|||129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.32256962624|129.19425389849|129.19425389849|129.19425389849|127.15672384175|127.15672384175|127.1080348323|126.66614737226|126.49505569364|126.49505569364|126.49505569364|126.49505569364|126.49505569364|126.49505569364|126.49505569364|124.19728461267|123.48998127456|123.48998127456|122.48331642676|121.53559741245|121.53559741245|121.53559741245|121.53559741245|121.53559741245|121.53559741245|119.82232686398|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|114.46097405169|114.46097405169|114.46097405169|114.46097405169|114.46097405169|113.92608253396|113.47509121273|113.10510046586||112.18678095721|110.72641926764|110.13360738164|110.13360738164|109.57704347894|109.57704347894|108.53783089788|108.53783089788|107.87203489047|107.28781515472|107.18645907898|106.53967933146|105.41352928444|104.91669727215|104.68376588096|104.68376588096|103.5914049068|102.20267464484|101.76518987909|100.99187993225|100.70875665012|99.41765461198|99.41765461198|99.41765461198|99.40081629488|99.40081629488|99.40081629488|99.40081629488|98.274792509312||97.815883668523|97.218191492534|97.218191492534|96.69251736591|96.69251736591|95.768233086711|95.768233086711|94.709512855361|94.709512855361|94.709512855361|94.709512855361
08882|24562|/equities/iamgold|TSX||-10.30371944839|-10.30371944839|-10.361355542411|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048||9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.2270828545187|9.2270828545187|9.2270828545187|9.2270828545187|9.2270828545187|9.2270828545187|9.0406478577294|9.0273864195786|8.7665403602347|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162||-10.01801460162|-10.032332636878|-10.032332636878|-10.34148091957|-10.571645309363|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149||9.5628130512149|9.5628130512149|8.6709032143389|8.4668558602022|8.4668558602022|-9.671704813497|-9.671704813497|-9.671704813497|-9.671704813497|-9.671704813497|8.1149526677979|8.1149526677979|8.1149526677979|8.1149526677979|8.1149526677979|7.9921696541985|7.7629658776611|7.6855977297583|7.6855977297583|7.6855977297583|7.6855977297583|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.9867504676007|-8.9867504676007|-8.9867504676007|-8.9867504676007|-8.9867504676007|-8.9867504676007|-9.1443627813583|-9.1443627813583|-9.1443627813583|-9.2592919114702|-9.4850466255207|8.3198047123771|8.3198047123771|8.3198047123771||8.3198047123771|8.3198047123771|8.272447911912|8.272447911912|8.272447911912|8.2140534316619|8.2140534316619|8.2140534316619|8.2140534316619|8.2140534316619|8.0272811689994|7.8458681414548|7.573048071525|7.573048071525|7.573048071525|7.573048071525|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.4330913548778|7.1647237052277|-8.0610784180267|-8.0610784180267|-8.0610784180267|-8.0610784180267||-8.0610784180267|-8.0610784180267|7.3095476206125|||7.3095476206125|7.3095476206125|7.3095476206125|7.3095476206125|7.3095476206125|7.3095476206125|7.3095476206125|7.3095476206125|7.3095476206125|7.3095476206125|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.3338473922524|-8.4459414091942|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.4166662661137|6.7457401452133|6.279155750812|6.2068399276346|-6.9212225324232||-6.9212225324232|-6.9212225324232|-6.9212225324232|-7.0058028042668|-7.1997806297799|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.6138499796394|6.3459444906981|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383||6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2534839143403|6.2534839143403|6.2169264146628|6.0685294545295|5.9766994490228
08883|24561|/equities/igm-financial-inc|TSX||44.689657448248|44.689657448248|44.689657448248|44.689657448248|44.689657448248|44.689657448248|44.21267408631|43.51297202929|42.922745342875|42.436384646787|-43.847657584713|-43.847657584713|-43.847657584713|-43.847657584713|-43.847657584713|-43.847657584713|-44.141285577931|-44.175536786968|-44.175536786968|-44.593932111455|42.50896125505|42.50896125505|42.50896125505||42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.463844253726|42.141494912248|41.893328316059|41.746267403897|41.746267403897|41.541964731543|41.384963152507||41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.166326857317|41.036266904688|41.036266904688|40.814186314318|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684||-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-44.827875686571|-46.267177055488|-46.267177055488|-46.267177055488|-46.267177055488|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.354764754711|-46.354764754711|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549||-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|-46.441223673549|44.749970171522|44.749970171522|44.623856780342|44.04984182496|43.803156896643|43.674617180352|-45.715072169327|-45.715072169327|-45.715072169327|-45.715072169327|-45.715072169327|-45.715072169327|-45.715072169327|-45.715072169327|-46.091192791223|-46.900647183667|-46.900647183667|-46.900647183667|-46.900647183667|-47.711275123237|-47.749659601404|-47.749659601404||-47.837953849582|-48.205770207394|-48.205770207394|||-48.205770207394|-48.205770207394|-48.205770207394|-48.205770207394|-48.205770207394|45.847468931578|45.847468931578|45.847468931578|45.847468931578|45.841074818928|45.534889656867|45.534889656867|45.534889656867|45.534889656867|45.169320908482|45.152247606598|45.152247606598|45.092266274529|45.092266274529|45.092266274529|45.092266274529|45.092266274529|44.740850661681|44.655390446369|44.08932250626|43.672580757485|43.440646532228|42.862385408802|42.743207764541|42.571368187929|42.571368187929|42.044650053126|42.044650053126|41.231144462522|41.231144462522|40.72653707478|40.72653707478|40.72653707478|40.72653707478|40.72653707478|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.103789327884|39.879635720947|39.879635720947||39.879635720947|39.452575290029|39.452575290029|39.436160579882|39.436160579882|39.436160579882|39.155659659363|39.155659659363|38.835227785287|38.835227785287|38.835227785287|38.835227785287|38.835227785287|38.627475113535|38.258859787676|37.952620994486|37.777356584246|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797||37.463904778797|37.231560831422|37.035065895048|37.02340577016|36.965452542677|36.574947108576|36.462163013164|36.45740238157|36.317113833594|36.267345804823|36.019830909981
08884|24956|/equities/innergex-renewable-energy-inc|TSX||||||||||13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945||13.664787436945|13.664787436945|13.656597555382|13.656597555382|13.656597555382|13.656597555382|13.656597555382|13.648719033381|13.648576905088|13.631196156427|13.623551147166|13.607834304906|13.586759953076|13.567233461334|13.556370569814|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.544251836607|13.544251836607|13.510279564139|13.507536410399|13.507536410399|13.474484654607|13.469982593525||13.454424983118|13.447006115027|13.447006115027|13.441117852604|13.439574976404|13.418138684652|13.397931564541|13.395706305986|13.395706305986|13.395706305986|13.395706305986|13.395706305986|13.372452084759|13.354946525604|13.349384793209|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849||13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.301774717219|13.268639327031|13.25182141302|13.234038352941|13.234038352941|13.228375487829|13.193750758199|13.165278694395|13.129753878121|13.077782527611|13.038647060047|13.004052299537|12.965613676749|12.924570800687|12.881189878147|12.844655786798|12.789068312046|12.789068312046|12.789068312046|12.688408792678|12.607121190168|12.524856524045|7.9351313079515|7.9351313079515|7.4068128494332|-7.8263774698686|-7.8263774698686||-7.8263774698686|-7.8263774698686|-7.8263774698686|-7.8263774698686|-7.941530367369|-8.0284661118304|-8.0284661118304|-8.0284661118304|-8.0284661118304|-8.0816032077761|-8.0816032077761|-8.0816032077761|-8.212336874217|-8.3872059100574|-8.3872059100574|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.4020128279863|-8.5155696107213|-8.7186885623208|-8.7869754837252|-8.7869754837252|-8.7869754837252|-8.7869754837252||-8.8001550801862|-8.8001550801862|-8.9360058714139|||-8.9441731692671|-8.9735259746312|-8.9972511104742|-9.0627786640766|-9.0891093330181|-9.0891093330181|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.2959916800569|-9.478323535821|-9.5275822002592|-9.5550913632912|-9.6471506093748|-9.6471506093748|-9.6471506093748|-9.6471506093748|-9.6471506093748|-9.7746122120495|-9.7764962865829|-9.7764962865829|-9.8388843220605|-9.9172032931868|-9.9172032931868|-10.108836926732|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146||-10.307099442146|-10.307099442146|-10.522888718337|-10.674320020378|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.585310482495|9.4160628724895|9.4160628724895|9.2720140272602|9.0260136773699|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.858252760206|-9.858252760206|-9.858252760206|-9.858252760206||-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-10.062311264714|-10.189790881166|-10.210751944726|-10.210751944726
08885|24560|/equities/intact-financial-corp|TSX||-302.94361613567|-305.34346562818|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-315.60901512469|-315.65497251517|-315.65497251517|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214||299.99276511214|299.1746497216|299.1746497216|299.1746497216|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|296.59700201082|292.53556016339|-307.1624520984|-307.1624520984|-307.1624520984|-307.1624520984|-307.1624520984|-307.1624520984||-307.1624520984|-307.1624520984|-307.1624520984|-307.56327753229|-313.49815290288|292.14438044962|292.14438044962|292.14438044962|292.14438044962|290.2979704962|290.2979704962|290.2979704962|288.88720354613|283.88965982393|281.94184953853|281.81320965344|281.81320965344|280.59744784627|278.4021681392|-294.42751824804||-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-300.5905615218|281.87324109691|281.87324109691|280.16193692571|276.28825714728|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138||274.65454614138|274.65454614138|271.99395304229|263.33783525338|263.33783525338|263.33783525338|259.97592453284|252.77103492201|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-262.73379361809|-264.73866099981|-267.57072935797|-270.40968355312|-270.7835459618|-271.16893120919|-271.4367360699|-271.4367360699|-271.4367360699||-271.4367360699|-271.4367360699|-271.4367360699|||-271.4367360699|-271.4367360699|-271.4367360699|-271.4367360699|-271.4367360699|-272.91137924325|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|259.97894791333|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|258.89516854247|258.89516854247|258.89516854247|258.89516854247|258.84685881889|257.96818779084|257.7341238526|257.7341238526|257.7341238526|257.7341238526|257.7341238526|257.7341238526|255.09400670037|253.86588754754|253.86588754754||251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|249.87595285363|249.68285146107|249.68285146107|246.4015011826|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458||244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|243.16741573847|242.85017577847|241.60868621566
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX||-11.96924480272|-12.244160692699|10.81617816719|10.81617816719|10.81617816719|10.81617816719|10.81617816719|10.81617816719|10.350753718313|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.601191338819|-11.601191338819|-11.601191338819||-11.601191338819|-11.660293726004|-11.660293726004|-11.660293726004|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-12.823701560888|-12.823701560888|-12.823701560888|-12.823701560888|-12.823701560888|-12.823701560888|-12.959112737348|-13.100601970623|-13.100601970623|-13.513682215561|-13.513682215561|-13.513682215561|-13.780202593129|12.731262598296|12.731262598296|12.731262598296|12.731262598296||12.731262598296|12.731262598296|12.731262598296|12.556403382906|12.228225849612|11.874635179503|11.874635179503|11.874635179503|11.874635179503|11.80720361425|11.80720361425|11.167448824793|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146||-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-14.513988627134|-14.953208092225|-14.953208092225|-14.953208092225|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-16.018135952271|-16.200150992382|-16.964612247666|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155||-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.002737293155|-17.75330062801|-17.75330062801|-17.75330062801|-17.75330062801|-18.282765617836|-18.282765617836|-18.282765617836|-18.37085166559|-18.409794992018|-18.409794992018|-18.409794992018|-18.43977312888|-18.539719167626|-18.539719167626|-18.660243104206|-18.674345852725|-18.674345852725|-18.674345852725|-18.736033308295|-18.736033308295|-18.736033308295|-18.736033308295||-18.736033308295|-18.857572417949|-18.857572417949|||-18.857572417949|-18.857572417949|-18.857572417949|-18.857572417949|-19.405636740497|-19.632374075575|-20.012082077313|-20.43453478951|18.195403396973|18.195403396973|18.195403396973|18.195403396973|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-20.200726323068|-20.438584544857|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.759147978211|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053||18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.287088145199|17.731713022939|17.731713022939|17.164022495052|17.164022495052|17.164022495052|16.398358399891|16.150953459765|15.854392872944|-17.649519363363|-17.649519363363|-17.649519363363|-17.649519363363|-17.73224350183|-18.06304773985|-18.519442130738|-18.519442130738|-19.074381459215||17.043316859472|17.043316859472|17.043316859472|17.043316859472|16.756463601046|16.478292440765|16.119214348653|16.031905285361|15.663782349166|15.341425832705|-17.302654266417
08889|1029161|/equities/jamieson-wellness|TSX||-35.291901478294|-35.491001430621|-35.660555644687|-35.920060894949|-35.922843692548|-36.039353094575|-36.039353094575|-36.039353094575|-36.039353094575|-36.324280538026|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605||34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.615161459539|34.615161459539|34.615161459539|34.615161459539|34.615161459539|34.30851379246|34.093348988896|33.691498978276|33.601666167201|33.187404105863|32.855450998634|32.675776785049|32.606638870898|32.606638870898|32.555156878038|32.547782660762|32.547782660762|32.39697938632||31.535534389273|31.291149253598|31.030895039202|31.030895039202|31.030895039202|30.982104403842|29.574560914954|29.456940048674|29.456940048674|29.456940048674|29.456940048674|29.199586382264|29.199586382264|29.199586382264|29.04842947893|28.743254438293|28.599449588502|28.599449588502|28.496610590313|28.102900660141||28.102668616622|28.096063532279|28.096063532279|28.096063532279|28.096063532279|28.096063532279|28.096063532279|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-31.015844862261|-31.450938587496|-31.493310207951|-31.493310207951|-31.493310207951|-31.653122843225|-31.869025059232|-31.973361778799|-32.985401472055|-33.956002483327|-34.510002729583|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886||-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-34.666744733886|-36.292492894151|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.524832397582|-36.70621077941|-36.70621077941|-36.851902934425|-37.638090853477|-37.638090853477|-37.85010184688|-37.924372233189|35.53818690632|35.53818690632|35.53818690632||35.53818690632|35.53818690632|35.53818690632|||35.53818690632|35.53818690632|35.53818690632|35.53818690632|35.514650422712|35.371834735495|35.204651651025|35.204651651025|35.204651651025|35.204651651025|35.204651651025|35.204651651025|35.204651651025|35.204651651025|35.204651651025|34.644611368841|34.466041812473|34.466041812473|34.466041812473|34.466041812473|34.104430916345|34.104430916345|33.268812765055|33.188522293198|33.188522293198|33.188522293198|33.188522293198|33.188522293198|33.188522293198|33.188522293198|32.943358900401|32.555956419147|32.023283384285|-34.633907634757|-34.633907634757|-34.633907634757|-34.633907634757|-35.126564801559|-35.552848406219|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.471645298435|33.337939517182|33.086653188033||33.086653188033|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|32.570874941608|31.968749960552|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.314999029833|31.229441984713|31.043823198279|30.740361270861|30.660141900354|30.660141900354|30.660141900354|30.660141900354||30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354
08890|980227|/equities/k92-mining-inc|TSX||-15.716354624711|-15.716354624711|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.803314364395|-15.989238381873|-16.208407536358|-16.208407536358|-16.208407536358|-16.208407536358|-16.208407536358|-16.208407536358|14.746757566104|14.746757566104|14.746757566104|14.746757566104||14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.44138717947|14.44138717947|14.44138717947|14.44138717947|14.44138717947|14.2082077695|13.731064287939|13.461375468207|13.461375468207|12.83708412695|12.764538421102|12.69433255836|12.69433255836|12.69433255836|12.392591748465|12.130101771078|12.101779826175|11.943794822758||11.943794822758|11.943794822758|11.943794822758|11.943794822758|11.943794822758|11.943794822758|11.83445747735|11.83445747735|11.83445747735|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528||11.609011320528|11.609011320528|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|10.822645261511|10.822645261511|10.607661859442|10.5985131708|10.532236890353|10.394674995257|10.394674995257|9.9646389514352|9.5451545218787|9.2490604696629|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972|-10.605541700152|9.6594051459263|9.6594051459263|9.6594051459263|9.6594051459263|9.6594051459263|9.6594051459263|9.6594051459263||9.6594051459263|9.6594051459263|9.6272289314916|9.6272289314916|9.5630319426512|9.2650359284056|9.0658729486082|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|9.0000643010102|8.5150714180163|-9.2916516632467|-9.2916516632467|-9.2916516632467|-9.2916516632467||-9.2916516632467|-9.2916516632467|-9.2916516632467|||-9.2916516632467|-9.2916516632467|-9.2916516632467|-9.2916516632467|-9.6062797275549|8.8599611591799|8.8599611591799|8.8599611591799|8.8599611591799|8.8599611591799|8.6832899861317|8.6219882228619|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.5022217244195|-9.5022217244195|-9.8113574948892|8.5286628548574|8.5286628548574|8.5286628548574|8.5286628548574|8.5286628548574|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137||8.2653224688707|7.7059140450356|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.3963894488877|7.3963894488877|7.3963894488877|7.3963894488877|7.3963894488877|7.3963894488877|7.2912661899534|7.2689063669804|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012||7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|6.8811345190177|6.7634829250055
08891|24570|/equities/keyera-corp|TSX||41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407||41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246||41.208244356246|41.208244356246|41.208244356246|40.883930096258|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609||-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-44.604292093365|-44.604292093365|-46.36254415098|43.171981227948|43.171981227948|42.359422459154|42.34715600595|42.34715600595|42.34715600595|42.34715600595|42.34715600595|41.959062211879|41.390070192425|41.030633547139|40.066743785144|40.066743785144|40.066743785144|40.066743785144|40.066743785144|39.555827385851|39.268141488972|-42.617151474998|-42.617151474998|-42.617151474998|-43.39238995981|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926||-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.430093297926|-43.740026598374|-43.740026598374|-43.740026598374|-43.740026598374|-44.152927589415|-44.152927589415|-44.152927589415|-44.152927589415|-44.152927589415|-44.470404283498|-44.470404283498|-44.861006887195|-45.545561215875|42.731405908065|42.731405908065|42.731405908065|42.731405908065|-45.201710804761|-45.201710804761|-45.201710804761|-45.201710804761|-45.201710804761||-45.201710804761|-45.201710804761|-45.201710804761|||-45.201710804761|-45.201710804761|-45.201710804761|-45.201710804761|-45.588846745823|-45.882051855032|-46.043390280344|-46.298765613346|-47.149337853067|-47.149337853067|-47.230931269982|-47.432145847059|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|44.20943992003|43.283544194523|42.93332266786|42.93332266786|42.615953080182|42.615953080182|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766||42.51343335766|42.506591687141|42.20787947436|42.079665958388|42.079665958388|41.74462870702|41.247919497058|40.917133791761|40.766258963298|40.491535664258|40.491535664258|40.491535664258|40.491535664258|40.266151958768|39.632389870026|39.471544732361|39.410061624741|39.410061624741|39.410061624741|39.410061624741|39.410061624741|39.410061624741|39.334758081193|39.334758081193|39.334758081193|38.855841413864|38.661986902856|38.661986902856|38.661986902856||38.661986902856|38.661986902856|38.661986902856|38.661986902856|38.661986902856|38.155540655612|37.966160454573|37.966160454573|37.849362178866|37.849362178866|37.739090926638
08892|959119|/equities/kinaxis-inc|TSX||197.2914051834|197.2914051834|197.2914051834|197.2914051834|197.2914051834|195.511564977|193.25257318001|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912||192.04537235912|192.04537235912|192.04537235912|192.04537235912|191.15199855803|191.15199855803|191.15199855803|191.15199855803|190.57834502325|190.02537400044|189.95028386044|189.95028386044|189.14475594547|188.37054922068|188.37054922068|188.37054922068|188.37054922068|188.37054922068|188.37054922068|186.28449950708|185.5011072743|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673||184.56478143625|183.70976030487|182.55861835633|182.23124800958|178.47998973194|178.47998973194|178.47998973194|176.23610105849|173.88086020329|173.88086020329|173.38317878355|172.52297727388|170.85441654834|169.51824854384|167.7688782852|164.76875656635|163.99099901614|163.99099901614|159.52389122046|156.17209260769||155.9514924984|154.64555210326|151.76450437146|147.68632992782|147.68632992782|147.68632992782|147.68632992782|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-166.08183732546|-168.65093300648|-170.42992478286|-172.83935971695|-174.62762668881||-177.43846796126|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-179.25963462755|-181.02541859853|-181.02541859853|-183.89352219091|-184.0185159811|-184.0185159811|-185.03816144661||-185.03816144661|-186.01073877233|173.9140370923|||173.9140370923|173.9140370923|173.9140370923|173.9140370923|173.9140370923|173.9140370923|173.9140370923|173.9140370923|173.9140370923|173.9140370923|172.59445868348|172.59445868348|172.59445868348|171.35551019085|171.24160001292|171.24160001292|171.24160001292|168.02177680879|167.98364706999|164.52127574291|162.32808307372|159.26763935808|159.26763935808|159.26763935808|159.26763935808|159.26763935808|159.26763935808|159.26763935808|159.26763935808|159.26763935808|157.86793794371|156.50492657265|154.75486558337|154.75486558337|154.75486558337|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319|153.91236868319||153.91236868319|153.91236868319|153.91236868319|150.86264027949|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|150.08757238232|147.12452093586|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658|-158.32797335658||-158.32797335658|-158.32797335658|-158.62052768109|-160.66667742066|-160.66667742066|-160.66667742066|-160.66667742066|-160.66667742066|-160.66667742066|-160.66667742066|-160.66667742066
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX||30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.363565322554|30.127488373724|30.127488373724|30.109023967706|30.109023967706|30.109023967706||30.109023967706|30.109023967706|29.899470240234|29.763301114637|29.739223405607|29.462498137106|29.462498137106|29.266664130544|29.255737418439|29.101374434658|29.030416275868|28.81212963198|28.78812455658|28.78812455658|28.773795263315|28.773795263315|28.749236819521|28.749236819521|28.749236819521|28.749236819521|28.749236819521|28.749236819521|27.612486465524|27.536095839684|27.451772616908|27.357524790814|27.067251009466|26.965833658115|26.873066847874|26.873066847874||26.69202564914|26.69202564914|26.69202564914|26.41502845242|26.345031817251|26.100035225344|26.05448398214|25.874078320288|25.874078320288|25.874078320288|25.825641683763|25.789235752396|25.789235752396|25.789235752396|25.490199092064|25.490199092064|25.490199092064|25.456331680256|-26.852824155844|-26.852824155844||-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-27.262027149241|-27.678917651751|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-28.00178275817|-28.00178275817|-28.00178275817|-28.00178275817|-28.00178275817|-28.424203827573|-28.505225555315|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025||-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-28.553282026025|-29.381424007121|-29.667314493733|-29.667314493733|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.83488663161|-29.982095596131|-29.98649501203|-29.98649501203|-29.98649501203|-29.98649501203|-29.98649501203|-29.98649501203||-29.98649501203|-29.98649501203|-30.191722419506|||-30.191722419506|-30.191722419506|-30.445802823974|-30.482559460482|-30.657522036785|28.982730918389|28.982730918389|28.982730918389|28.982730918389|28.982730918389|28.982730918389|28.982730918389|28.982730918389|28.30035369747|28.30035369747|28.30035369747|28.30035369747|28.077615291467|27.99512792361|27.942363906042|27.724293470533|27.6886603569|27.358510041128|27.287234332705|27.143386684688|27.143386684688|27.143386684688|26.533208355674|26.153709906787|26.153709906787|26.153709906787|26.153709906787|-27.258225284733|-27.258225284733|-27.258225284733|-27.258225284733|-27.258225284733|-27.258225284733|-27.361916898265|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257||26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033||-27.648733340033|25.851028546953|25.851028546953|25.851028546953|25.851028546953|25.570031600157|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX||64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|63.423362867678|63.423362867678|63.423362867678|63.423362867678|63.353777829322|63.353777829322|62.875865662001|62.433667042038|62.433667042038|62.433667042038|62.433667042038|62.433667042038|62.433667042038|62.433667042038|61.602965516272||60.187523203708|60.187523203708|60.187523203708|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|59.019215268603|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.66672032033|57.78691050912|57.46934686662|57.235003112313|57.235003112313|57.235003112313|57.235003112313|57.235003112313||57.235003112313|57.235003112313|57.235003112313|56.040837418765|55.504817896121|54.198131911218|52.189311098456|47.929235325256|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895||-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.7590868207|-52.7590868207|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-56.121480303608|-56.411645180211|-56.502525761126|-56.502525761126|-56.502525761126|-56.502525761126|-56.527806443637|-56.671453231645|-56.954946034565|-57.641051497077||-58.095612859302|-58.260972210866|-58.260972210866|-58.505769584775|-58.505769584775|-58.705772705867|-58.705772705867|-58.705772705867|-58.705772705867|-58.705772705867|55.576516303513|55.576516303513|54.736162716106|54.736162716106|54.736162716106|54.558657818316|-58.654015830883|-58.654015830883|-58.654015830883|-58.654015830883|-58.654015830883|-58.654015830883|-58.654015830883|-58.654015830883|-58.654015830883|-58.654015830883|-59.198352711873|-60.224834964757|-60.228869368844|-60.228869368844|-60.228869368844|-60.755965685638||-60.758908677729|-60.758908677729|-60.896193403955|||-60.896193403955|-60.896193403955|-60.896193403955|-60.896193403955|-62.421882517863|58.494371966138|58.494371966138|58.494371966138|58.494371966138|58.494371966138|58.494371966138|58.494371966138|58.494371966138|58.494371966138|58.480300451527|58.480300451527|58.480300451527|58.480300451527|58.480300451527|58.480300451527|58.480300451527|58.480300451527|56.930889475356|56.500988814578|56.385303061993|56.385303061993|56.385303061993|56.1403352351|55.905446796234|55.905446796234|55.905446796234|-59.97197327198|-59.97197327198|-59.97197327198|-59.97197327198|-59.97197327198|-60.598858351856|-61.467619678874|-62.030687302902|-63.294653118269|-64.085168402081|61.092313621162|61.092313621162|61.092313621162|61.092313621162|61.092313621162|61.092313621162|61.092313621162|60.975493697898|60.975493697898|60.975493697898||60.975493697898|60.975493697898|60.975493697898|60.975493697898|60.975493697898|60.975493697898|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-64.726819923074|-65.029798219106|-66.004221277658|-66.183024226762|-66.475025825078||-66.76947347806|-67.171637452157|-67.620092407914|-67.620092407914|-67.620092407914|-67.620092407914|-67.620092407914|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594
08897|42940|/equities/lithium-americas-corp|TSX||-4.2156150279307|3.6433816766995|3.6433816766995|3.6433816766995|3.6433816766995|3.6433816766995|3.5198684109867|3.3549609745505|3.3549609745505|3.273290020996|3.1775444555875|3.0489382267656|2.9620842331062|2.9620842331062|2.8945379249928|2.8122644681266|2.8064049900164|2.7157467898751|2.7157467898751|2.6666830069278|2.6666830069278|2.6666830069278|2.5346478230924||2.5006763899732|2.5006763899732|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4641552392626|2.4290613801373|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.8294191147383|-2.8707026451085|-2.8707026451085|-2.9169553280055|-2.9169553280055|-2.9169553280055|-2.9169553280055|-3.0349504418042|-3.097778266701||-3.097778266701|-3.118920306401|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031||-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.2415409696229|-3.2450455043191|-3.402828412307|-3.5442537522457|-3.5738935353017|-3.5738935353017|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.7224662381245|-3.7224662381245|-3.8838514440406|-3.9600016561982|-3.9600016561982|-3.9950017893576|-4.0546619741296|-4.0546619741296|-4.0546619741296|-4.0546619741296||-4.0546619741296|-4.0546619741296|-4.0546619741296|-4.0546619741296|-4.1668467618994|-4.1903852464945|-4.2418703760586|-4.2418703760586|-4.2418703760586|-4.2418703760586|-4.4186593174895|-4.4186593174895|-4.4186593174895|3.8367293924195|3.8367293924195|3.8367293924195|3.8367293924195|3.8367293924195|3.8367293924195|3.8367293924195|3.8367293924195|3.8093441160317|3.8093441160317|3.8093441160317|3.8093441160317|3.8093441160317|3.8093441160317|3.8093441160317|3.8093441160317|3.6792710524793|-4.4281807338266|-4.4281807338266||-4.4281807338266|-4.5535340082941|-4.5733660446842|||-4.5733660446842|-4.5733660446842|-4.6312400485895|-4.6947113966304|-4.8249570236557|-5.0313409286465|-5.0449210748154|-5.0449210748154|-5.0449210748154|-5.0449210748154|-5.143234567944|-5.143234567944|-5.143234567944|-5.143234567944|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.1941848723753|-5.3402005172552|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.4165322737648|4.153226532557|4.153226532557|4.153226532557|4.0875639086623|4.0875639086623|4.05818160606|4.05818160606|4.05818160606|4.05818160606|4.0039817973743||4.0039817973743|4.0039817973743|4.0039817973743|3.9495454330957|3.9495454330957|3.7724061547673|3.7724061547673|3.7724061547673|3.7724061547673|3.7724061547673|3.7724061547673|3.5032290020426|3.2469210800021|3.1293567613859|2.9545909657589|2.9545909657589|2.9545909657589|2.8842678086086|2.855892874474|2.855892874474|2.855892874474|2.855892874474|-3.4911509820038|-3.4911509820038|-3.6671121725565|-3.8492912726409|-3.9592126295309|-3.9685695618767|-3.9952408390427||-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427|-3.9952408390427
08898|24572|/equities/loblaw-companies-ltd|TSX||-227.78872989494|-227.78872989494|-227.78872989494|-227.78872989494|-227.78872989494|-227.78872989494|-227.78872989494|-227.78872989494|-229.84358812789|-231.10417611486|-231.10417611486|-231.24409037041|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083||220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|220.17718443083|219.97797747902|218.15331831301|215.59257200388|-226.58631420547|-226.58631420547|-226.58631420547|-226.58631420547|-226.58631420547||-226.58631420547|-226.58631420547|-226.58631420547|-229.18701829308|-230.03113184365|214.98528684335|214.98528684335|214.98528684335|213.3147575983|212.50361979102|210.27791131972|209.01545963286|206.44606886968|206.01421722494|206.01421722494|203.1830230722|203.07033972205|203.07033972205|202.34425666003|199.62306136189||197.96895683141|194.96940027709|194.30864538976|194.30864538976|194.30864538976|194.30864538976|194.30864538976|194.30864538976|194.30864538976|194.30864538976|194.30864538976|191.98239278604|190.91599686731|188.1394326222|186.62603940037|185.15338165525|184.69209069415|182.8000972448|180.88177444518|180.8392390221|180.8392390221|180.8392390221|180.8392390221|180.8392390221|180.8392390221|180.8392390221|180.8392390221|180.8392390221|180.8392390221|179.00192970364|177.15436664255|176.73231561319|176.73231561319|176.73231561319|176.73231561319|176.35868557444|174.78965619924|172.12738814754|-184.08779455797|-184.08779455797|-185.83588501233|-186.30170469248|-186.30170469248||-186.59623991125|-186.59623991125|-186.59623991125|-186.59623991125|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|178.10962206537|176.15402038025|-187.06174301121|-187.06174301121|-187.06174301121|-187.06174301121|-187.06174301121|-187.06174301121|-188.29749874509|-191.73443650578|-191.76937494647|-193.98986234015|-194.95872528626|185.67291313964|185.67291313964|185.67291313964|185.67291313964||185.67291313964|185.67291313964|185.67291313964|||185.67291313964|185.67291313964|185.67291313964|185.67291313964|185.67291313964|185.67291313964|185.67291313964|185.67291313964|184.33156984998|183.33341236858|183.1371233281|182.56730679039|182.56730679039|180.77924038044|178.0474768333|176.76276298942|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-189.54019155271|178.45146824955|178.45146824955|178.45146824955|178.45146824955|178.45146824955|177.8782945964|176.32171570959|173.4307973352|170.66993586754|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644||-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-183.06153748873|173.44858103389|173.44858103389|173.44858103389|172.24509356413|170.54676821932|169.21119885689|169.21119885689|169.21119885689|169.21119885689|169.21119885689|168.50689236595|168.139678825||168.139678825|167.65797748947|167.28830147213|166.75142114479|166.75142114479|166.19824873429|164.82194653066|164.60015056859|164.60015056859|164.60015056859|164.60015056859
08899|24578|/equities/lundin-mining|TSX||13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752||13.198365550977|13.198365550977|13.198365550977|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|12.99484888718|12.413721420207|12.046534234943|12.046534234943|12.046534234943|12.046534234943|12.046534234943|12.046534234943|11.785593437554|11.430658896104|11.413962167153|11.413962167153|11.398192220205||11.398192220205|11.398192220205|11.398192220205|11.244101795084|11.037891317878|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.35075692477|9.9008409639444|-11.467794727022|-11.467794727022||-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.559771244983|-12.482523857731|-13.015056913143|-13.015056913143|-13.015056913143|11.856150215846|11.856150215846|11.856150215846|11.856150215846|11.730463794021|11.730463794021|11.730463794021|11.730463794021|11.584403677282|11.267948437065|11.135776255231|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857|-12.816665502829|11.328076135991|11.328076135991|11.328076135991|11.328076135991|11.328076135991|11.328076135991|11.328076135991|-12.573054947189|-12.573054947189||-12.573054947189|-12.573054947189|-12.573054947189|-12.573054947189|-12.573054947189|-12.573054947189|-12.573054947189|-12.573054947189|-12.573054947189|-12.573054947189|-12.85584741031|-12.85584741031|-12.85584741031|-12.85584741031|-13.231774758353|-13.37425864657|-13.37425864657|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873||-13.462772714873|-13.462772714873|-13.462772714873|||-13.462772714873|-13.462772714873|-13.462772714873|-13.462772714873|-13.560024751314|-13.638083260466|-14.057592384473|-14.207880647597|-14.364867271777|-14.565963654382|-14.770237609924|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984||13.301148941984|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|12.572023626226|12.572023626226|11.871693023993|11.858447998337|11.858447998337|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-13.228876522159|-13.349029676754|-13.839476895155|-13.976085636153|-14.563706262393||12.92887488642|12.92887488642|12.92887488642|12.92887488642|12.764583177463|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749
08900|24584|/equities/maple-leaf-foods-inc|TSX||-30.351533470778|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.112926447325|29.112926447325|29.08658638258|28.75176218107|28.618624348935|28.436804077688|28.374511168404|28.374511168404|28.1319580321|27.667175213991|27.458697519038|27.458697519038|27.458697519038|27.458697519038||27.458697519038|27.458697519038|27.458697519038|27.350219101082|27.21468877171|27.179653902567|26.949060620772|26.827287874738|26.793098248949|26.591231898897|26.591231898897|26.54858989675|26.537323527416|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.009032566203|25.841703448973|25.723559629345|25.665065725009|25.628961624217|25.470513093815|25.425192262617|25.425192262617|25.425192262617|25.425192262617||25.425192262617|25.425192262617|25.425192262617|25.425192262617|25.425192262617|25.425192262617|24.681879893373|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395||-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.5692515151|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|23.526935258404|22.77214936735|20.860166226513|20.52462902189|20.477365812998|20.408305351641|20.408305351641||20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.408305351641|20.312228947395|20.312228947395|20.256568480333|20.256568480333|20.256568480333|20.256568480333|20.256568480333|20.256568480333|20.256568480333|20.256568480333|20.256568480333|20.256568480333|20.256568480333|19.746743891858|-21.253583967105|-21.253583967105|-21.253583967105|-21.253583967105|-21.253583967105|-21.253583967105||-21.253583967105|-21.253583967105|-21.619537736989|||-21.672263995384|-21.726404604619|-21.847670485913|-22.261300539903|-22.631445434284|-23.034939901245|-23.313266374681|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|21.438185129577|21.437984053751|21.232757977081|21.232757977081|20.996397366603|-22.336004839228|-22.336004839228|-22.336004839228|-22.336004839228|-22.427226819248|-22.479697004127|-22.711330165651|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953||-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-23.17891181846|-23.480865911468|-23.480865911468|-23.480865911468||-23.564294660338|-23.72199401618|-23.94943798649|-24.17871556738|-24.17871556738|-24.17871556738|-24.17871556738|-24.306905380653|-24.428228077808|-24.608861811267|-24.608861811267
08901|25012|/equities/martinrea-international-inc|TSX||8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1189959821855|8.1189959821855|8.1189959821855|7.9616619014911||7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8048345937048|7.772593698426|7.6501040563803|7.5679779473145|7.5679779473145|7.5679779473145|7.5679779473145|7.5486463312258|7.5486463312258|7.4590510531652|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262||7.4211231345262|7.4211231345262|7.4211231345262|7.4045810825654|7.2595349028186|7.0661328972042|7.0661328972042|7.0661328972042|7.0661328972042|7.0661328972042|7.0661328972042|6.637925379879|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062||-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.5665972948989|-7.6534414557307|-7.8133623229123|-7.8133623229123|-7.8133623229123|-7.8133623229123|-8.0915135395368|-8.1884067287431|-8.1884067287431|-8.1884067287431|-8.1884067287431|-8.1884067287431|-8.1887737044564|-8.1887737044564|-8.1964152928713|-8.237405975276|-8.2493398538494|-8.2764888992203|-8.4277652888709|-8.4728136372366|-8.4728136372366|-8.4728136372366|-8.4728136372366|-8.4728136372366|-8.4728136372366|-8.6253484964148|-8.6887204381907|-8.8546891447663|-8.9348618165456|-8.9348618165456|-8.9348618165456|-9.0026246856542|-9.0484716970492|-9.0533019258764|-9.0674136591101||-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.0674136591101|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.2381846074395|-9.3990935356675|-9.5206599799856|-9.7075343645205|-9.7075343645205|-9.7075343645205|-9.7075343645205||-9.7075343645205|-9.7075343645205|-9.7075343645205|||-9.7075343645205|-9.7075343645205|-9.7075343645205|-9.7075343645205|-9.9472605427757|-10.0636225498|-10.358469569714|-10.674410647851|-10.759344969305|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.813003081709|-10.894818058021|-10.894818058021|-10.940763779637|-10.940763779637|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.424115200713|-11.618461048023|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624||10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.805437944073|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165||10.662713349165|10.595792783964|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609
08902|24582|/equities/meg-energy-corp|TSX||26.111206900864|26.111206900864|26.111206900864|26.111206900864|26.111206900864|25.80300307248|25.80300307248|25.141114287619|25.014259022128|25.014259022128|25.014259022128|24.901121000065|24.751723329242|24.751723329242|24.63358152356|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326||24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.127898364342|24.127898364342|23.484668658808|23.484668658808|23.484668658808|23.284631648146|23.23570210678|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081||23.018306517081|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.365892403551|-22.365892403551|-22.365892403551|-22.751547064195|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818||-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.98270949011|-26.047177406207|23.326163020111|23.326163020111|23.326163020111|23.326163020111|23.326163020111|23.326163020111|23.214069700215|22.698966185223|22.474407584547|22.454342426061|22.243198693533|22.243198693533|21.869666007646|21.283517523483|20.901686107534|20.611317541221|-23.576494900361|-23.576494900361|-23.576494900361|-23.576494900361|-23.576494900361|-23.576494900361|-24.473883540515|-24.629073270887|-24.629073270887|-24.629073270887|-24.629073270887|-25.100081479913|-25.429025533278|-25.429025533278|-25.429025533278|-25.429025533278||-25.508361156868|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.580252835556|-25.641889387399|-25.641889387399|-25.641889387399|-25.641889387399|-25.641889387399|-25.641889387399|-25.641889387399|-25.784877783755|23.459753058914|23.459753058914|23.459753058914|23.459753058914|22.615046111977|22.615046111977|22.615046111977|-24.3628017574|-24.3628017574|-24.3628017574||-24.3628017574|-24.3628017574|-24.3628017574|||-24.3628017574|-24.3628017574|-24.3628017574|-24.929224772525|-24.982499481808|-24.982499481808|-25.564999343698|-25.783381235078|-25.783381235078|-25.783381235078|-25.783381235078|-26.160423344457|-26.246581362446|-26.906201679132|-26.97244562774|-27.149939692341|-27.244807816123|-27.244807816123|-27.244807816123|-27.303675652185|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379839521881|-27.379839521881|-27.449821479051|-27.801754948201|-27.801754948201|-28.187504870695|-28.223211002342|-28.223211002342|-28.223211002342|25.668915815581|25.668915815581|25.668915815581||25.668915815581|25.668915815581|25.668915815581|25.668915815581|25.668915815581|25.297684002175|24.492426872534|24.337597229445|24.337597229445|24.337597229445|24.337597229445|24.337597229445|24.337597229445|24.337597229445|23.973995688186|23.779717342309|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.886765061401|-26.407516862046|-26.902795686867|-27.32032901992|-27.575920870454|-28.091024401619||-28.6516937711|-28.83298470971|-28.83298470971|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533
08903|24591|/equities/methanex|TSX||-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.689087130689|-49.689087130689|-49.953431264188|-50.823009473637|-50.823009473637|-50.823009473637|-50.823009473637|-51.058287369267|-51.058287369267|-51.058287369267||-51.058287369267|-51.401406782012|-51.401406782012|-51.401406782012|46.368823870157|46.368823870157|46.368823870157|46.368823870157|45.360917259295|45.261737404972|45.261737404972|45.261737404972|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227||43.274274023227|43.274274023227|43.274274023227|43.274274023227|42.571413631629|39.968228046039|39.968228046039|38.726920330899|38.705954028278|38.705954028278|38.705954028278|38.089046320184|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287||-45.328084145197|-45.668981298482|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-47.183162213131|-51.164068328853|-54.041743079287|-54.550825745377|-55.075916350454|-55.921020150814|-56.215578530269|-57.467864643685|-58.742070978606|-59.572310127992|-59.572310127992|-59.739828185999|-59.739828185999|-60.118142106758|-60.35996919239|-60.35996919239|-60.35996919239|-60.386634038161|-61.508480891333|-63.451647079372|-64.659281023064|-64.659281023064|-64.659281023064|-64.659281023064|-68.25238335932|-68.25238335932|-68.50196688379|-68.50196688379|-68.50196688379|-68.637740905694|-69.951937154059|-70.637151138788|-71.268495551751|-71.929998600931||-72.134997699494|-73.123331438429|-74.454253712106|-76.627506616831|70.073852580263|70.073852580263|70.073852580263|70.073852580263|70.073852580263|69.312775980633|69.312775980633|68.036420384162|67.775311973313|67.775311973313|67.775311973313|67.775311973313|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.503376402738|67.061525572541|66.695836101052|66.695836101052||65.842039569746|65.385598589458|64.604273294385|||63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|63.984574809839|62.945274646937|62.945274646937|62.945274646937|62.945274646937|62.261971694296|61.676077558007|61.152869649956|61.000405466368|60.675691301207|60.675691301207|59.370212853596|58.273568379267|57.665076188891|57.401194815998|56.432994901212|55.547771942916|55.176412278085|54.417126847273|54.37015615982|54.37015615982|52.935729625956|-58.384198922718|-58.384198922718|-58.384198922718|-58.384198922718|-58.384198922718|-58.384198922718|-59.004504909737|-59.004504909737|-59.62356837948|-59.62356837948|-59.62356837948|-59.957297682319|-60.348886907289|-60.348886907289|-61.280848512176|56.286629889082|56.286629889082|56.286629889082||56.286629889082|56.286629889082|56.286629889082|56.286629889082|56.286629889082|55.531809088997|53.563121209997|52.375136890298|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-58.708357893217|-59.870395751782|-64.230440453233|-65.403137476284|-65.403137476284|-65.450550087901||-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901
08904|42985|/equities/mty-food-group-inc.|TSX||-41.345873518412|-41.345873518412|-41.690969117951|-42.199966042651|-42.50329737466|-42.641994633072|-43.137382469777|-43.137382469777|-43.137382469777|-43.137382469777|-43.357092709678|-43.674547667125|-43.777274126056|-44.465861843961|-44.535956222633|-46.257729670316|42.978076991207|42.187864154319|41.555404285303|41.425448739652|40.82938135127|40.82938135127|40.367647149604||39.999476351126|-41.842247169475|-41.842247169475|-42.106385938834|-42.258762298371|-42.518068457473|-42.749527814492|-42.749527814492|-42.771807734183|-42.771807734183|-42.771807734183|-42.902564861169|-43.293962321668|-43.449401892986|-43.632390381855|-43.664878608962|-43.934033237321|-44.069480933991|-44.505533472528|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-45.63401878181|-46.23946558439|42.705714710302||42.705714710302|42.705714710302|42.341348338731|42.274277449325|41.859196080847|41.56743938623|40.906600657416|40.011166081054|40.011166081054|40.011166081054|40.011166081054|39.591346416482|39.591346416482|39.27205113306|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804||-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-43.814184647222|-44.353915073174|-44.353915073174|-44.353915073174|-44.353915073174|-45.134124677761|-45.134124677761|-45.134124677761|-45.134124677761|-45.134124677761|-45.134124677761|-45.822183988526|-45.822183988526|-45.822183988526|-45.963537002089|-46.068929434355|-46.15325774146|-46.324729272535|-46.474701056668|-47.660644292295|-47.660644292295|-47.660644292295|-47.660644292295|-47.660644292295|-47.660644292295|-47.660644292295|-47.660644292295|-47.660644292295|-47.660644292295|-47.99460490485|-48.642337833731|-49.542042876713|-50.797398992811|-50.797398992811||-51.212108237252|-52.296336014435|-52.296336014435|-52.296336014435|-52.296336014435|-52.296336014435|-52.994241187805|-52.994241187805|-53.247490191718|48.490368861039|48.490368861039|48.490368861039|48.297075927346|47.772306111222|46.927563829295|46.789514721624|45.977794635287|45.451437830915|43.928266816658|43.705851348817|-46.915192308649|-46.915192308649|-46.915192308649|-46.915192308649|-47.484102980544|-48.340667901491|-49.108522399769|-49.193745273376|-49.193745273376|-49.193745273376|-49.193745273376|-49.193745273376||-49.193745273376|-49.193745273376|45.886273198019|||45.886273198019|45.886273198019|45.886273198019|45.886273198019|45.886273198019|45.886273198019|45.886273198019|45.886273198019|45.886273198019|45.886273198019|45.884966326214|45.884966326214|45.512462033671|45.329402064661|45.325869453517|45.325869453517|45.003185789417|44.271670173157|44.271670173157|44.271670173157|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253||44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|43.645415879353|43.645415879353|43.126964246109|43.126964246109|43.126964246109|42.62702259452|42.62702259452|42.62702259452|42.353913247926|41.933791200699|41.380325150028|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.822724880057|-43.822724880057|-44.364140578196|-44.857642363233|-44.857642363233||-44.967934713014|-45.354373412273|-45.894302426601|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679
08905|24590|/equities/mullen-group-ltd|TSX||-13.831621517376|-14.018468659935|-14.171076502864|-14.226305537488|-14.226305537488|-14.226305537488|-14.226305537488|-14.503491670869|-14.503491670869|-14.503491670869|-14.560546220433|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.895713600753|13.888015253939|13.828350525871||13.698642873194|13.698642873194|13.650881674264|13.650881674264|13.650881674264|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.568056245476|13.568056245476|13.568056245476|13.568056245476|13.568056245476|13.568056245476|13.568056245476||13.568056245476|13.498395385378|13.448772949238|13.430303355345|13.043670040908|12.79518917594|12.712432739841|12.561592073029|12.418435541331|12.340484318402|12.282204770673|12.118838733688|12.039924320192|12.039924320192|11.982620019758|11.982620019758|11.982620019758|-12.880278145248|-12.880278145248|-12.880278145248||-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-13.222567752746|-13.222567752746|-13.222567752746|-13.222567752746|-13.413686968383|-13.565738810485|-13.565738810485|-13.565738810485|-13.565738810485|-13.565738810485|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.650962426275|-13.751629096016|-13.751629096016|-13.751629096016|-13.751629096016|-13.751629096016|-13.942921565357|-13.961024097141|-14.200026357104|-14.221390597528|-14.221390597528|-14.338767122897|-14.41863046716|-14.434589291395|-14.49001231385|-14.49001231385||-14.49001231385|-14.522792023561|-15.0497684679|-15.073076482346|-15.207306857165|-15.297548762092|-15.297548762092|-15.297548762092|-15.297548762092|-15.297548762092|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407|-15.378512252407||-15.378512252407|-15.378512252407|-15.547235927137|||-15.549706522129|-15.579513645347|-15.579513645347|-15.742793189349|-15.892845665269|14.991333129|14.991333129|14.991333129|14.991333129|14.991333129|14.991333129|14.991333129|14.991333129|14.991333129|14.938559534608|14.938559534608|14.876732987892|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.807955696218|14.807955696218|14.807955696218|14.807955696218|14.807955696218|14.710505752688|14.538494840234|14.538494840234|14.454476133524|14.454476133524|14.454476133524|14.454476133524|14.454476133524|14.454476133524|14.191084666979|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511||-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.877978044338|-14.893552580963|-14.893552580963|-14.910273327968|-14.910273327968|-14.910273327968||-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968
08906|24592|/equities/national-bank-of-canada|TSX||141.46935176136|141.46935176136|141.46935176136|141.46935176136|140.89817788073|140.82242475029|140.69212982915|139.59404111198|139.10627903531|139.10627903531|139.08031468468|138.24257156669|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.42698576615|137.08720549131|136.39189570242||135.36450123264|135.36450123264|134.13944842499|133.22555423276|133.22555423276|131.68947037848|131.68947037848|131.68947037848|131.68947037848|131.68947037848|131.68947037848|130.47218798699|130.11726731907|130.11726731907|130.11726731907|129.43863137178|128.9165419783|128.88611266657|128.88611266657|128.88611266657|128.88611266657|128.88611266657|128.83679758227|128.51144013047|125.07993130816|124.90215349345|124.44311347013|124.44311347013|124.28638117997|124.28638117997||123.57654193472|122.31671019209|121.83467939841|121.29464380992|121.17904750784|119.53394245528|118.84605030906|117.9236679595|116.94963164255|116.32291936792|115.27324496284|114.72693688091|113.83715710834|112.9623947695|112.34932587711|110.95424941478|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698||-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-119.1668130605|-121.53312362219|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.53913821295|-122.6461949301|-122.6461949301|-122.6461949301|-122.6461949301|-123.92854615849|-125.12838789271|-126.61865510233|-126.61865510233|-127.8623937952|-129.21524841664|-129.21524841664|-129.21524841664|-129.21524841664|-129.21524841664|-130.12222112415|-131.4630221658||-131.63106266465|-131.63106266465|-131.63106266465|-131.63106266465|-131.86840096013|-131.99211287345|-131.99211287345|-131.99211287345|-131.99211287345|-131.99211287345|-134.64268820752|-134.64268820752|-134.64268820752|-134.81032469593|-134.81032469593|-134.81032469593|-134.81032469593|-134.81032469593|-134.81032469593|-134.81032469593|-134.81032469593|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434|-135.52611186434||-135.66235380624|-135.95039060882|-136.94375050071|||-136.94375050071|-136.94375050071|-136.94375050071|-137.40971854002|-138.02243577441|-138.02243577441|-139.14826458252|-139.23703288883|-139.23703288883|-139.23703288883|-139.23703288883|-139.23703288883|-139.23703288883|-140.95830261609|-140.95830261609|136.25971205383|134.69579720662|134.38421657533|134.34802021418|133.78779945809|133.59192017516|133.59192017516|133.47601794093|132.37799207479|132.37799207479|130.479431807|130.00770387274|129.44744586528|129.37499878778|129.37499878778|129.37499878778|129.37499878778|129.13732612005|129.13732612005|129.13732612005|129.10088170483|129.10088170483|129.10088170483|129.10088170483|129.05152780164|128.8178147381|128.32257430481|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.36726555391|126.81530024789||125.40921897118|124.83934312035|124.83934312035|124.20121410344|123.74544873618|123.74544873618|123.443278052|123.0945466999|123.0945466999|123.0945466999|123.0945466999|123.0945466999|123.0303434424|123.0303434424|123.0303434424|123.0303434424|123.0303434424|122.6780573986|122.6780573986|122.6780573986|122.6780573986|122.6780573986|121.41839675352|120.31549174474|120.31549174474|120.31549174474|120.31549174474|120.31549174474|120.31549174474||120.31549174474|120.31549174474|120.2694353228|117.11091332734|117.11091332734|116.36990171341|115.17877796919|114.87364227276|114.16888201654|114.16888201654|113.12458804383
08907|49233|/equities/nexgen-energy-ltd.|TSX||8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.7481699774161|8.5321487362788|8.5321487362788|8.5321487362788|8.5321487362788|8.5154424702245|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947||8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.063877793467|8.063877793467|8.063877793467|8.063877793467|8.063877793467|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.7333398602463|7.6967670412039|7.2336297003401|7.0106454994404|7.0106454994404|7.0106454994404||7.0106454994404|7.0106454994404|7.0106454994404|7.0106454994404|7.0106454994404|6.858482278684|6.858482278684|6.6341467050482|6.4426534377239|6.4426534377239|6.4426534377239|6.3892502861452|6.3892502861452|6.3892502861452|6.165000394233|6.0016671587449|5.9215744788361|-7.0144814748851|-7.0144814748851|-7.0144814748851||-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.2710906156|-7.350738191269|-7.350738191269|-7.350738191269|-7.7013755900574|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8391427189149|-7.8391427189149|-7.8391427189149|-7.8391427189149|-7.8391427189149|-7.8391427189149|-8.1343252294635|-8.1570068024607|-8.1570068024607|-8.1570068024607|-8.6338962606822|-8.6959961842867|-8.8935646610948|-8.8935646610948|-8.8935646610948|-9.113127505061|-9.4168080613315|-9.6492315183414|-9.7902567530488|-9.9983409935473||-10.200933992227|-10.410482737047|-10.474424994237|-10.544916696291|-10.67786396815|-10.67786396815|-10.67786396815|-10.67786396815|-10.67786396815|-10.67786396815|-10.67786396815|-10.67786396815|-10.67786396815|-10.67786396815|-10.936515265853|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.5918872705393|9.2687634749868|-10.592822840717||-10.592822840717|-10.785358909|-10.922065685446|||-11.098406312923|-11.24628469465|-11.303093878405|-11.43621568324|-11.614587379113|-11.614587379113|-11.903707796352|-12.342453062553|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.744404272246|10.396838510487|10.193987038901|9.9783192775542|9.5117433492668|-10.957328859805|-10.957328859805|-10.957328859805|-10.957328859805|-10.957328859805|-10.957328859805|-10.957328859805|-10.957328859805|-10.957328859805|-10.957328859805|-11.261825834085|10.18311055706|10.18311055706|10.18311055706|10.18311055706|10.18311055706|10.18311055706|10.18311055706|10.18311055706|10.18311055706|10.18311055706|10.18311055706|9.587622945022|8.9595811814196||8.7600901888617|8.7095448492642|8.5294947092925|8.3682648921203|8.3682648921203|8.3594602240667|8.3510672928609|8.2134078742969|8.1335512053529|8.1335512053529|8.1335512053529|8.1335512053529|8.0103346387059|7.9053716173338|7.8693023247374|7.670891077745|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.2181982990579|-8.4796645902347|-8.5368497661695|-8.7559439928383||-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292|-8.8502433819292
08908|42990|/equities/new-flyer-industries-inc|TSX||18.340402235314|18.340402235314|18.340402235314|18.340402235314|18.340402235314|18.143501826707|17.912225057222|17.82636123403|17.632623415348|17.607312979959|17.607312979959|17.558680868439|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.268830211393|17.164810294831|16.978123367853||16.45402599819|16.032250897172|16.019723380145|15.818795042931|15.818795042931|15.376438067687|14.931598476053|14.588701405497|14.588701405497|14.473705986364|14.473705986364|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|13.841131039454|13.617923175839|13.499358507823|13.278176145234|13.131822450267|13.131822450267|12.951470065235||12.888300021621|12.521444515092|12.367462268708|12.367462268708|12.141624308557|11.800694042809|10.92160411054|10.891226823398|10.87729358944|10.87729358944|10.87729358944|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776||-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.965045481422|10.965045481422|10.864495098037|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.166069751143|10.01767904833|10.01767904833|10.01767904833|10.01767904833|10.01767904833|10.01767904833||9.536831981214|-11.305334808465|-11.479816386033|-11.908684886086|-12.050351411457|-12.050351411457|-12.293167942492|-12.5979645183|-12.599956751153|-12.599956751153|-13.301617940582|-13.306566101431|-13.306566101431|-13.730628762112|-14.169031762929|-14.350590705708|-14.413990179515|-14.531100184627|-14.565405087144|-14.565405087144|-14.565405087144|-14.572116326922|-14.830481449592|-14.830481449592|-14.830481449592|13.619816702007|13.619816702007|13.619816702007|13.619816702007|13.619816702007|-14.672540451112|-14.672540451112||-14.672540451112|-14.672540451112|-14.782854692319|||-14.782854692319|-14.782854692319|-14.782854692319|-14.782854692319|-14.782854692319|-14.782854692319|-14.782854692319|-14.973727164642|-15.058029742126|-15.22158014613|-15.22158014613|-15.322866888373|-15.387840861127|-15.387840861127|-15.387840861127|-15.387840861127|-15.680378668888|-15.718553846981|-15.718553846981|-15.863392796677|-15.934880749564|-16.124606034614|-16.124606034614|-16.148451007579|-16.278278842209|-16.520310100183|-16.932566784339|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.534497362853|-17.751108388637|-17.821231131791|-17.822630782479|-17.822630782479|-18.058479410138|-18.28108713994|-18.456764781581|-18.708288437185|-18.708288437185|-18.909691869686|-18.909691869686|-18.909691869686||-18.909691869686|-18.909691869686|-18.909691869686|-18.909691869686|-19.225237095147|-19.225237095147|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977||18.135905713977|17.953079508607|17.953079508607|17.953079508607|17.953079508607|17.953079508607|17.898420968392|17.727690765967|17.628546155945|17.372828710361|17.355722446785
08909|24600|/equities/northland-power-inc|TSX||-23.602942288184|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.219219344663|22.083249838572|22.083249838572|22.083249838572|22.083249838572|21.945831810348|21.776834220215|21.776834220215|21.776834220215|21.572593709412|21.413017074491|21.413017074491|21.295017551742|20.951132058393|20.85588149495||20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.468757941403|20.098063815609|19.951181902903|19.783257288422|19.613063064644|19.428657279865|19.428657279865|19.404240377442|19.404240377442|19.404240377442|19.404240377442|19.404240377442|19.228962003064|19.228962003064|19.228962003064|19.228962003064|19.228962003064|19.228962003064|19.228962003064||18.999124485996|18.87458266897|18.411581859704|18.411581859704|18.288425403299|-19.495353406454|-19.495353406454|-19.495353406454|-19.495353406454|-19.495353406454|-19.708726452219|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736||-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.449059766148|18.449059766148|18.449059766148|18.201733052304|18.129714356166|18.129714356166|18.129714356166|18.129714356166|18.129714356166|18.129714356166|17.966348288569|17.962038071568|17.962038071568|17.962038071568|17.962038071568|17.962038071568|17.962038071568|17.823379743755|17.823379743755|17.734865758883|17.075961852589|-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613||-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613|-18.095521008613|-18.253911587532|-18.448256017906|-18.448256017906|-18.546950554564|-18.648834254691|-18.735927504907|-19.237141205879|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226|-19.343380855226||-19.343380855226|-19.343380855226|-19.502682873774|||-19.502682873774|-19.502682873774|-19.585757464356|-19.686397572565|-19.832866505105|-19.832866505105|-19.922907965402|-20.064341908274|-20.11107038664|-20.11107038664|-20.282577770807|-20.791753523723|-20.899170920998|-21.180190560719|-21.229655474977|-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.611632747604|-21.692925580292|-21.823639031417|-21.823639031417|-21.823639031417|-21.823639031417|-21.823639031417|-21.823639031417|-21.924011221321|-21.924011221321|-21.924011221321|-22.280045683921|-22.280045683921|-22.280045683921|-22.280045683921|-22.429495051768|-22.433327572508|-22.690919020621|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443||-22.835523558443|-22.90002637526|-23.08558427648|-23.228982838836|-23.529425312906|22.088188202132|22.088188202132|22.088188202132|22.088188202132|22.088188202132|22.088188202132|21.724931009333|21.330801649704|21.330801649704|21.330801649704|21.330801649704|21.330801649704|21.330801649704|21.10533478063|20.465926830433|20.2893637468|-22.249119253548|-22.249119253548|-22.249119253548|-22.249119253548|-22.253103717245|-22.253103717245|-22.253103717245|-22.40011563133||-22.6811300775|-22.6811300775|-23.312366646814|-23.476687194742|-23.476687194742|-23.48298555153|-23.49053982383|-23.95476583514|-24.03918387132|-24.238413484504|-24.238413484504
08910|24606|/equities/oceanagold-corp|TSX||-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.873572429763|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986||-20.879290203986|-21.001711426772|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|18.787970228644|18.244689274333|18.092399669802|18.092399669802|18.092399669802|17.977665134178|17.44351662078|17.137244099925|17.137244099925|16.473887634961|16.473887634961|16.473887634961|16.357652347053|16.142966196818|16.142966196818|15.611628768491|15.527920137564|15.480051057943||15.480051057943|15.480051057943|15.480051057943|15.480051057943|15.480051057943|15.480051057943|14.568389752847|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173||13.697002681002|13.61055843908|13.047009124561|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.766003566188|12.766003566188|12.342782079293|12.142536016652|11.96670627191|11.594673999971|11.382930772326|11.382930772326|11.194367851175|11.03818645892|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-13.030180868043|-13.030180868043|-13.030180868043|-13.030180868043|-13.030180868043|-13.286312669001|-13.765902935886|-14.108781111929|12.650769495208|12.650769495208||12.650769495208|12.650769495208|12.650769495208|12.650769495208|12.650769495208|12.320763762213|12.320763762213|12.320763762213|12.014738064582|11.809676365567|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586|-13.025415284586||-13.025415284586|-13.025415284586|-13.095850797468|||-13.095850797468|-13.095850797468|-13.095850797468|-13.095850797468|-13.360945962064|-13.41299520399|-13.612494849119|-13.865827506288|12.242991013899|12.242991013899|12.16832224574|12.16832224574|12.109708278648|12.109708278648|12.109708278648|12.109708278648|11.920231838217|11.889702394263|11.860145539376|11.860145539376|11.860145539376|11.860145539376|11.860145539376|11.392939322892|11.09132167333|10.862857251627|10.500674412497|-12.326947975677|-12.326947975677|-12.326947975677|-12.326947975677|-12.326947975677|-12.326947975677|-12.326947975677|-12.326947975677|-12.798275842183|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.634901381195|11.285168542531|11.066576522884|10.994529293971|10.870743056113||10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.870743056113|10.632770401432|10.504189286182|10.357988447557|10.025542518177|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278||-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278|-11.076801577278
08911|960813|/equities/organigram-holdings-inc|TSX||-2.0581794202358|-2.1157549619709|1.9125933426044|1.9125933426044|1.9125933426044|1.9125933426044|1.9125933426044|1.9125933426044|1.8484370462786|1.8246753545322|1.8246753545322|1.807417058472|1.8047764646393|1.8047764646393|1.8047764646393|1.7927486895757|1.7927486895757|1.7502762806898|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096||-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9886465373803|-2.0037739611521|-2.0558598876943|1.8123931117125|1.8123931117125|1.8123931117125|1.8123931117125|1.803770112469|1.7275223395054|1.6650248391567|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6212477909167|1.6212477909167|1.6212477909167|1.6133850902632|1.6133850902632|1.6133850902632|1.6037612723327||1.5319569493904|1.5318750760048|1.5318750760048|1.5318750760048|1.5259723487926|1.383858071812|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.2972899061859|-1.5716193271408|-1.5716193271408|-1.5716193271408||-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.6456881775601|-1.6772676837602|-1.6772676837602|-1.6772676837602|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7224621505516|-1.7224621505516|-1.7871800960189|-1.8304779000951|-1.8830310446105|-1.9016432350165|-1.9016432350165|-1.9512702696065|-1.957522530527|-1.9647471785227|-2.0249969031721|-2.0583298566507|-2.1575887537187|-2.1778763705034|-2.2293070878739|-2.2995078460105|-2.3030343700495||-2.3030343700495|-2.3583716009553|-2.4343017112873|-2.5664464115724|2.0900595056101|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0829035821475|2.0265594260469|1.9972883216292||1.9556404522352|1.9556404522352|1.9556404522352|||-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.2975426937704|-2.310047457126|-2.3689415957168|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3930092786212|-2.4403817504595|-2.4403817504595|-2.5493131180549|-2.5766229591285|-2.5766229591285|-2.5766229591285|-2.6318033228886|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447||2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447||2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2633011395413
08912|42743|/equities/braeval-mining-corporation|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8440900420026|4.8417667917494|4.84016715473|4.84016715473|4.84016715473|4.8374080281132|4.8343423318724|4.8259361266935|4.8254845672012|4.8188058159643|4.8188058159643||4.8188058159643|4.8164508631818|4.813556703262|4.808951943376|4.8049466800451|4.8021630127959|4.8012922163068|4.8003246646522|4.7942494928173|4.7897215749745|4.7855266699917|4.7855266699917|4.7855266699917|4.7855266699917|4.7855266699917|4.7805852238477|4.7796501975084|4.7796501975084|4.7796501975084|4.7651671414932|4.7601856926371|4.7546507494637|4.7535006886267|4.7416674699544|4.7207418907747|4.7130465230528|4.6994960000321|4.6833289652185|4.6537704209138||4.6537704209138|4.6494668832144|4.6316299825599|4.6251446571273|4.6158573674472|4.6158573674472|4.594285996679|4.5719842998226|4.5427602494248|4.5208449059601|4.500383078376
08913|40498|/equities/parex-resources-inc|TSX||14.909554803589|14.909554803589|14.437838700324|14.269821011258|14.193134187806|14.133931170702|14.133931170702|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686||-15.198553724686|-15.333948474902|-15.40383175322|-15.621479918655|-15.91220016181|14.408283711097|14.408283711097|14.408283711097|14.408283711097|14.408283711097|14.408283711097|14.408283711097|13.855209223348|13.855209223348|13.855209223348|13.855209223348|13.855209223348|13.509677215768|13.382974143772|13.077749406793|12.780832674214|12.671460513359|12.671460513359|12.521622264921|12.30346916841|12.071076961872|11.685386939464|11.685386939464|11.685386939464|11.638763316934||11.460621063689|11.460621063689|11.460621063689|11.087912657503|11.031569589778|10.485632752494|-11.882182016397|-11.882182016397|-12.008557784735|-12.008557784735|-12.272286296088|-12.469206836707|-12.646896550928|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605||-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-13.652668409426|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.368480363999|-15.276089844344|13.921952204336|13.921952204336|13.921952204336|13.921952204336|13.921952204336|13.921952204336|13.921952204336|13.549947213717|-14.740275189427||-14.740275189427|-14.740275189427|-14.740275189427|-14.740275189427|-14.740275189427|-14.740275189427|-14.740275189427|-14.740275189427|-14.740275189427|-14.740275189427|-15.030286072455|-15.030286072455|-15.030286072455|-15.030286072455|-15.148651174662|-15.441279097793|14.193599297509|14.193599297509|14.193599297509|14.193599297509|14.193599297509|14.193599297509|14.193599297509|14.193599297509|14.193599297509|14.193599297509|14.183253324879|14.183253324879|14.183253324879|14.036392411538|13.719324916543|13.393138507938||-14.626881241781|-14.626881241781|-14.626881241781|||-14.626881241781|-14.679311990719|-14.826818719711|-14.826818719711|-14.826818719711|-14.826818719711|-14.826818719711|-14.826818719711|-14.826818719711|-15.330353647698|14.165775224447|14.165775224447|14.165775224447|14.165775224447|14.165775224447|14.165775224447|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|13.521488446047|13.365542537692|13.080781840642|13.080781840642|13.080781840642|13.080781840642|13.070868544402|12.603742551608|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266||12.165036582266|11.968870666236|11.968870666236|11.968870666236|11.968870666236|11.626522358491|-13.024016926733|-13.024016926733|-13.024016926733|-13.024016926733|-13.024016926733|-13.024016926733|-13.247796559827|-13.461996211494|-13.590427392163|-13.590427392163|-13.678252530803|-13.8608364272|-13.961469816393|-13.961469816393|-13.961469816393|-14.141077597082|-14.59397478362|-15.03663858065|-15.270432192849|-15.64242448494|-15.666515116644|-15.666515116644|-15.666515116644||-15.666515116644|-15.666515116644|-18.573350222852|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438
08914|24618|/equities/parkland-fuel-corp|TSX||37.991028104936|37.991028104936|37.991028104936|37.757253950078|37.371395024148|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833||37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833||37.370554401833|37.370554401833|37.050059268164|36.80950900944|36.318342758902|35.830315159861|35.830315159861|35.830315159861|35.830315159861|35.830315159861|32.838685087698|32.340227745221|32.340227745221|32.340227745221|31.681917453525|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428||-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-35.935642773862|-37.375156357284|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-38.675396989157|35.413287021583|35.413287021583|35.413287021583|35.413287021583|35.413287021583|35.413287021583|35.413287021583|35.413287021583|35.217709649827||35.217709649827|35.217709649827|35.041900331472|34.618776620202|-34.136686550534|-34.136686550534|-34.136686550534|-34.136686550534|-34.136686550534|-34.136686550534|-35.167430704342|33.077464716805|33.077464716805|33.077464716805|33.077464716805|33.077464716805|33.077464716805|33.077464716805|33.077464716805|33.077464716805|32.476069177933|32.195079076895|32.075641248633|-34.419211155886|-34.419211155886|-34.419211155886|-34.419211155886|-34.419211155886|-34.419211155886|-34.419211155886|-34.419211155886|-34.419211155886||-34.419211155886|-34.558568061187|-34.774619835495|||-34.774619835495|-34.774619835495|-35.080133404863|-35.765145794696|-36.407384996223|34.292690517501|34.292690517501|34.292690517501|34.292690517501|34.292690517501|34.292690517501|34.292690517501|34.292690517501|34.292690517501|33.789100702157|33.657299303211|33.657299303211|33.657299303211|33.629218921835|32.562467003061|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-35.07650259305|-35.07650259305|-35.07650259305|-36.051668361038|-36.117963158654|-36.146215111865|-36.146215111865|-36.146215111865|-36.146215111865|-36.80885151454|34.78058663323|34.78058663323|34.78058663323|34.78058663323|34.253658541368||-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.74745792938|-37.121063068981|-37.153959728474|-37.183844541172|-37.195164318117|-37.195164318117|-37.195164318117|-37.195164318117|-37.250672694958|-37.250672694958|-37.250672694958|-37.583464520101|-37.583464520101|-37.583464520101|-37.583464520101|-37.583464520101|-37.857669073295||-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355
08915|24623|/equities/power-corp-of-canada|TSX||53.861614676186|53.861614676186|53.672348309301|53.492607859266|53.287326787592|53.287326787592|52.890085404318|52.842314606686|52.215906652896|51.805173592533|51.66186068319|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043||51.331464799043|51.331464799043|51.315518308344|51.24878881677|51.24878881677|50.825320331079|50.238843596615|50.238843596615|50.238843596615|50.238843596615|50.238843596615|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553||-52.213152498553|-52.213152498553|-52.213152498553|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122||-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|48.653480587154|48.653480587154|48.653480587154|48.653480587154|48.653480587154|48.169780579654|48.169780579654|48.169780579654|48.138089541426|48.041528936069|48.041528936069|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.700261672313|47.106124224458|46.912934073443|46.912934073443|46.358259793382|46.350286506128|45.754443067699|45.754443067699|45.754443067699|45.754443067699|45.754443067699|45.542185670542|45.542185670542||44.965019406466|44.965019406466|44.965019406466|44.965019406466|44.965019406466|44.945023207299|43.451137176743|42.426482184424|42.426482184424|42.426482184424|42.426482184424|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-43.932727552613|-44.354142216798|-44.73626902805|-45.190854212821|-45.396781865293|-45.98253371046|-46.052262272283|-46.058066860221|-46.606186883739||-46.825208470878|-47.015097733889|-47.015097733889|||-47.015097733889|-47.015097733889|-47.015097733889|-47.015097733889|-47.538997990725|45.484465034085|45.484465034085|45.484465034085|45.484465034085|45.484465034085|45.484465034085|45.484465034085|45.484465034085|45.484465034085|45.301130595136|45.301130595136|45.301130595136|45.07553170631|45.07553170631|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|44.630956126485|44.544395077265|44.359328177281|43.350365429794|43.204084439955|43.204084439955|43.204084439955|43.204084439955|43.204084439955|42.968982533042|42.90759523712|42.90759523712|42.90759523712|42.90759523712|42.90759523712|42.751784528754|42.751784528754|42.640872546326|42.535413075698||42.307124775|41.901807221381|41.757346997288|41.757346997288|41.757346997288|41.757346997288|41.597111443981|41.597111443981|41.597111443981|41.597111443981|41.597111443981|41.597111443981|41.319571102444|41.163967544043|41.129963802192|41.031624607348|41.016805653333|40.613116163412|40.599575142506|40.394528605809|40.062255040661|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.79934831237||39.483719143329|39.134133110507|38.834038162744|38.370041317979|38.162822347261|37.913690572952|37.690491788889|37.525546093015|37.247340755733|37.247340755733|36.793156708911
08916|943642|/equities/prairiesky-royalty-ltd|TSX||23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397||23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|22.99223279113|22.905259017088|22.735288597851|22.720320888922|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.190247216799|-24.25638566081|-24.44109469363|-24.44109469363|-24.512327522138|-24.75843457591|-24.75843457591||-24.75843457591|-24.75843457591|-24.75843457591|-24.75843457591|-24.75843457591|-24.75843457591|-24.84016708547|-24.84016708547|-25.065599692459|-25.065599692459|-25.065599692459|-25.35148064074|-25.35148064074|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276||-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.688470233367|-26.970522100049|-27.392478525238|-27.392478525238|-27.392478525238|-27.392478525238|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.537841231772|-27.537841231772|-27.537841231772|-27.537841231772|-27.661563057896|-27.661563057896|-27.703958453068|-28.030509778006|-28.13082417406|-28.13082417406|-28.13082417406|-28.210359773784|-28.47706689851|-28.935073110975|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392||-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-28.965833919392|-29.157594010947|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|27.178144271212|-28.702078207541|-28.702078207541|-28.702078207541||-28.702078207541|-28.702078207541|-28.702078207541|||-28.702078207541|-28.702078207541|-28.702078207541|-29.187865001414|-29.599030225922|-29.599030225922|-30.277255925259|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.462943748615|28.016603898099|27.554004403276|27.436867567632|27.436867567632|27.436867567632|27.185963891981|27.034960719212|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235||27.020983643235|27.020983643235|27.020983643235|27.020983643235|27.020983643235|26.872758170964|26.580843365857|26.476955415724|26.476955415724|26.476955415724|26.476955415724|26.476955415724|26.476955415724|26.476955415724|26.476955415724|26.29328452428|26.184760001852|-27.878673140437|-27.878673140437|-27.878673140437|-27.878673140437|-27.878673140437|-27.878673140437|-27.878673140437|-28.058526427912|-28.360366041222|26.286731854569|26.286731854569|26.286731854569||26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569
08917|25066|/equities/premium-brands-holdings-corp|TSX||85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.494315290148|84.647018379299|81.305853466555|80.219568592576|80.219568592576|80.219568592576|80.219568592576|80.219568592576|79.937300318112|79.74032997382|79.657311166793|79.193679294619|78.804644118451|78.164048630555||77.303480913355|77.303480913355|77.303480913355|77.303480913355|77.303480913355|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284||76.677679647047|76.677679647047|76.677679647047|76.677679647047|76.444644730443|76.427935910615|74.604930162864|73.324920283906|-80.357308269483|-80.585900705106|-81.885168518233|-82.893517880095|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285||-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|74.888521690018|-79.860587283925|-79.860587283925|-79.860587283925|-79.860587283925|-79.860587283925|-79.860587283925||-79.860587283925|-79.860587283925|-79.860587283925|-79.860587283925|-79.860587283925|-79.860587283925|-80.55927584681|-80.55927584681|-80.55927584681|-80.55927584681|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.237847458947|-82.534345663625|-82.534345663625|-82.534345663625|-82.534345663625|-82.994274180286|-83.025302508532|-83.200810574068|-83.200810574068|-83.200810574068|-83.200810574068||-83.200810574068|-83.912945799914|-83.912945799914|||-83.912945799914|-83.912945799914|-83.912945799914|-83.912945799914|-84.134939252102|78.671655355619|78.671655355619|78.671655355619|78.671655355619|78.671655355619|78.671655355619|78.671655355619|78.671655355619|78.671655355619|77.467394602218|-82.966056255747|-82.966056255747|-83.138606612314|-83.138606612314|-83.138606612314|-83.540120831716|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-87.249980685298|-90.107756876487|-90.605006402883|-91.917785214223|-92.140871629491|-93.363190767251|-94.816877494347|-97.05153076968|-97.27892762115|-97.288417230664|-97.288417230664|92.179067681646|92.179067681646|92.017868548008|92.017868548008|92.017868548008|92.017868548008||92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|91.906641816382|91.906641816382|91.906641816382|91.906641816382|91.841824477783|91.628139224175|90.958210537305|89.819123344808|89.732914268076|88.299907166759|88.187674477144|87.936581243457|86.32786625114|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527||-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-91.178158816468|-91.36518124383|-91.522397786222|-91.522397786222
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX||-41.080106441402|-41.243731278207|-41.55525564488|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901||39.227846950901|39.227846950901|39.227846950901|39.166414007008|39.166414007008|38.949907232722|38.418206700039|38.418206700039|38.418206700039|38.418206700039|38.323005791453|37.833894857596|37.315717627418|37.259203085045|37.259203085045|37.259203085045|37.259203085045|37.259203085045|36.939672188339|36.818525213199|36.615027633196|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567||36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|35.968831668603|35.595924415309|35.419176831275|35.419176831275|35.419176831275|35.247419320245|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209||-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.615050653255|-37.615497385426|35.269329372403|35.269329372403|35.269329372403|35.269329372403|34.729811897274|34.664790089921|34.504211143207|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.034593365849|34.034593365849|34.034593365849|33.617882382274|33.121535234319|32.464484882208|31.64442793512|31.267402467387|31.267402467387|31.267402467387|31.267402467387|31.267402467387|31.036556466042|30.836478043796|30.836478043796|30.836478043796|30.836478043796||30.836478043796|30.836478043796|30.836478043796|30.836478043796|30.836478043796|30.836478043796|30.836478043796|30.836478043796|30.836478043796|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.593417292917|-32.70935326824|-32.787059161502|-33.036343105974|-33.036343105974|-33.036343105974|-33.036343105974|-33.036343105974|-33.036343105974|-33.036343105974|-33.036343105974|-33.036343105974|-33.036343105974||-33.036343105974|-33.036343105974|-33.060779704564|||-33.060779704564|-33.060779704564|-33.455859089193|-33.455859089193|-33.455859089193|-33.455859089193|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.930699076515|-34.266889905776|-34.560986147816|-34.753320281699|-35.138687523421|-35.557987857987|-35.818751375376|-35.818751375376|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466||34.104405343466|34.104405343466|34.104405343466|33.926558746158|33.917606099224|33.917606099224|33.864839271016|33.793709334739|33.756899260821|33.550998898946|33.273331770855|33.259941861799|33.259941861799|33.259941861799|33.259941861799|33.125201839057|33.125201839057|33.125201839057|33.125201839057|33.125201839057|33.125201839057|32.921892000401|32.707656040417|32.592396990708|32.533219938203|32.48635358802|32.275394969423|32.121550194907|32.085610937728||31.937344418249|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752
08920|1029163|/equities/real-matters|TSX||-5.5851116005319|-5.5851116005319|-5.6556795243574|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.8142442999252|-5.8142442999252|-5.8142442999252|-5.8599935966474|-5.8927708950024|-5.8930786016231|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161||-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-6.0177162050402|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604||5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6358730276809|5.6018184448449|5.6018184448449|5.5410221091772|5.5410221091772|5.5410221091772|5.5410221091772|5.5410221091772|5.5106713605427|5.5106713605427|5.5106713605427|5.5106713605427|5.4796347698131|-6.0680904391001|-6.0680904391001|-6.0680904391001||-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.4780693119901|5.4560734835841|5.4560734835841|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.114445706818|-6.2324637236093|-6.2324637236093|-6.2879801784885|-6.2879801784885|-6.3043581628667|-6.3043581628667|-6.3131759590425|-6.3557509522215|-6.3597231816998|-6.456359063227|-6.5167878056444|-6.6258756214687|-6.6626395179506|-6.7412870461171||-6.7412870461171|-6.7412870461171|-6.7412870461171|-6.7625844368353|-6.7625844368353|-6.7625844368353|-6.7625844368353|-6.7625844368353|-6.7625844368353|-6.7625844368353|-7.016760442987|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162|-7.1523905738162||-7.1523905738162|-7.1523905738162|-7.1730597962142|||-7.1730597962142|-7.1730597962142|-7.2345107384523|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.3238881617943|-7.4115423924569|-7.5983806458716|-7.7187561290799|-7.7858403542901|-7.9287115047668|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.3310362275718|-8.3622622949413|-8.4836247742762|-8.7095369601679|-8.7095369601679|-8.9972634077549|-9.3114038308992|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099||8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.3425327643015|8.3425327643015|8.3425327643015|8.3425327643015|8.0555921510698|7.8092691054876|7.7667887882025|7.7667887882025|7.7667887882025|7.5552329903806|7.5552329903806|7.468591889404|7.4573239845951|7.2364709689572|7.0988563778615|7.0576183798817|7.008934723239|7.008934723239|7.008934723239|6.9370984532117|6.9370984532117||6.9370984532117|6.914400073474|6.914400073474|6.914400073474|6.914400073474|6.914400073474|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441
08921|43058|/equities/richelieu-hardware-ltd.|TSX||-36.891347280248|-36.891347280248|-37.113718632309|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.622157125402|-38.211285093016|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024||34.197130368957|33.781813063897|33.366458061312|33.300690719343|33.300690719343|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|32.985815583301|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.46723308323|32.406584324638|32.406584324638|32.001204559317|31.789164265809|31.789164265809|31.789164265809||31.789164265809|31.789164265809|31.789164265809|31.789164265809|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862||31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.674626529284|-35.887420417615|-35.887420417615|-35.887420417615|-35.887420417615|-36.156993763694|-36.156993763694|-36.156993763694|-36.278449414994|-36.278449414994|-37.215501121709|-37.630555369268|-37.653950189893|-37.845095481816|-37.845095481816|-37.845095481816|-37.97629179771|-37.97629179771|-38.7656103757|-38.7656103757|-38.7656103757|-38.7656103757|-38.7656103757|-38.7656103757|-39.47401096059|-40.215568030687|-40.388409363795|-40.666009200468||-41.032233199427|-41.431926048408|-41.518858412914|-41.518858412914|-41.934884529561|39.243993243326|39.243993243326|39.243993243326|39.243993243326|39.243993243326|39.243993243326|39.243993243326|39.182133918695|39.182133918695|39.182133918695|39.182133918695|39.182133918695|39.047820192419|39.047820192419|38.008133682766|36.867370165231|-39.810472408781|-39.810472408781|-39.810472408781|-39.810472408781|-40.24827377791|-40.24827377791|-40.24827377791|-40.24827377791|-40.24827377791|-40.24827377791|-40.24827377791||-40.24827377791|-40.24827377791|-40.24827377791|||-40.24827377791|-40.24827377791|-40.24827377791|-40.24827377791|-40.561415910663|-40.679386167618|-40.679386167618|-40.679386167618|-41.159315564999|38.563350655292|38.563350655292|38.563350655292|38.563350655292|38.563350655292|38.563350655292|38.563350655292|38.563350655292|38.563350655292|38.266852810617|38.266852810617|38.169837795623|37.226486880391|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.306503621326|-39.306503621326|-39.874450833253|-40.671611104466|-40.855015160686|-40.855015160686|-40.981126549118|-41.084016101879|-41.084016101879|-41.084016101879|-41.084016101879|-41.084016101879|-41.084016101879||37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.58633979911|38.295210537992|38.295210537992|38.295210537992||38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992
08922|24642|/equities/russel-metals-inc|TSX||43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|42.765471178421|42.648543780899|42.648543780899|42.648543780899|42.438384208255|41.841813998281||41.630348157948|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.177474460535|41.032561431614|41.032561431614|40.834511582815|40.309644672561|40.309644672561|39.967104140574|39.941426803355|39.941426803355|39.941426803355|39.941426803355|39.861030315563|39.716136411463|39.716136411463|39.716136411463|39.716136411463|39.716136411463||39.716136411463|39.204041432048|38.639491768574|38.632832857591|38.632832857591|38.632832857591|38.632832857591|38.632832857591|38.182035601385|37.979482823221|37.859981728492|36.95862122634|36.95862122634|36.936801922089|36.395889719069|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196||-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-40.596878854236|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.778467870366|-42.098853138433|-42.364282638217|-42.738805666854|-42.738805666854|-42.759229544456|-42.888024061251|-42.888024061251|-42.888024061251|-42.888024061251|-42.888024061251|-42.888024061251|-42.888024061251|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625||40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.106167364625|40.072963662178|39.50440549324|39.404895670657|39.260439854468|-41.836985711133|-41.836985711133|-41.836985711133|-41.836985711133|-41.86275940899|-42.390845839226|-42.653717005742|-42.721352643981|-43.514837339205|-44.224615553452|-44.224615553452|-44.224615553452||-44.224615553452|-44.337906814762|-44.726560991283|||-44.840069683918|-45.00674386436|-45.228047534429|-45.398384699781|-46.294317070598|43.380347520184|43.380347520184|43.380347520184|43.380347520184|43.380347520184|43.380347520184|43.380347520184|43.380347520184|43.088720831685|43.079690016434|43.079655370365|42.923506535038|42.752228406783|42.188588941225|41.625097950442|41.35955292223|40.974503586007|40.686671015634|40.175189491791|40.080788720645|40.080788720645|40.080788720645|40.080788720645|40.080788720645|40.080788720645|39.271987399566|38.800662381546|38.800662381546|38.706848523238|38.149274611052|-41.248194132573|-41.248194132573|-41.248194132573|-41.313552232061|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071||39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|38.945448899454|38.46660913382|38.384565076938|38.011739211735|37.748045662439|37.175048752401|36.593942558074|36.51827103485|36.255855950926|-38.708915491198|-38.708915491198|-38.708915491198|-38.779351308715|-38.966544772827|-38.966544772827|-39.207826245321|-39.228141162674|-39.458489892528||-39.725340951189|-39.725340951189|-39.725340951189|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202
08923|24645|/equities/saputo-inc|TSX||27.836926899488|27.836926899488|27.836926899488|27.82269590225|27.453550633746|27.418389436224|27.352702483987|27.352702483987|27.239946958594|27.052163253419|26.65851437846|26.535625540655|26.535625540655|26.535625540655|26.535625540655|26.535625540655|26.535625540655|26.070139341267|26.069451538388|26.069451538388|26.069451538388|26.069451538388|26.069451538388||26.069451538388|25.690125343319|25.690125343319|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.5572942481|25.466379488358|25.466379488358|25.466379488358|25.466379488358|25.466379488358|25.466379488358|25.395710645155|25.395710645155|25.395710645155|25.395710645155|25.395710645155|25.134678401369|25.047347265298|25.047347265298|25.047347265298|25.047347265298||25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|24.909275167314|24.787467008233|24.787467008233|24.787467008233|24.787467008233|24.787467008233|24.380517859592||-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.233184860727|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|23.995129952262|23.995129952262|23.995129952262|23.882921414717|23.654357915834|23.077341827767|22.997535788636||22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|22.997535788636|-24.355645033138|-24.355645033138|-24.355645033138|-24.355645033138|-24.355645033138|-24.355645033138|-24.355645033138|-24.355645033138|-24.518635922029|-24.518635922029|-24.520477648815|-24.520477648815|-24.881364473855|-25.025959581309|-25.520511514802|-25.791123689169|-25.88041131156|-25.88041131156|-25.88041131156|-25.88041131156||-25.88041131156|-25.88041131156|-26.219623641365|||-26.291247663887|-26.29916414728|-26.554626300492|-26.622918158282|-27.053910291623|-27.053910291623|-27.523790399709|25.792853979505|25.792853979505|25.792853979505|25.792853979505|25.792853979505|25.792853979505|25.792853979505|25.692616202475|25.566518176531|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.482379691286|-27.482379691286|-27.482379691286|-27.482379691286|-27.482379691286|-27.482379691286|-27.831319911536|-27.831319911536|-27.831319911536|-27.831319911536|-27.9140999259|-27.9140999259|-28.018443683942|-28.055492723606|-28.131937173365|-28.301041659777|-28.577397451804|-28.577397451804|-28.757107957652|-28.982514996002|-28.982514996002|-28.982514996002|-29.232793643155|-29.374437999919|-29.374437999919|-29.419931200031||-29.847550195879|-29.847550195879|-29.847550195879|-29.847550195879|-29.847550195879|-30.06061140081|-30.300124126239|-30.545400390855|-30.545400390855|-30.567112138791|-30.607903033411|-30.622409468712|-30.622409468712|-30.675449944091|-30.675449944091|-30.675449944091|-30.675449944091|-30.675449944091|-30.93272251614|-31.078025123897|-31.158273800705|-31.158273800705|-31.158273800705|-31.158273800705|-31.274411094157|-31.274411094157|-31.319550666582|-31.319550666582|-31.319550666582||-31.546167119092|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.744220024398|-31.744220024398
08924|25146|/equities/seabridge-gold-inc|TSX||-23.096241106185|-23.096241106185|-23.248137929469|21.056651714865|21.056651714865|21.056651714865|21.056651714865|21.056651714865|20.926836255992|20.462040322582|19.881712270622|19.754291982089|19.754291982089|19.754291982089|19.754291982089|19.476990773318|18.94776755134|18.885956357393|18.885956357393|18.885956357393|18.885956357393|18.653840990501|18.610778081305||18.610778081305|18.610778081305|18.610778081305|18.610778081305|18.610778081305|18.610778081305|18.582795835663|18.582795835663|18.582795835663|18.51755017829|18.262833802701|18.160371269121|18.068792437024|18.068792437024|18.068792437024|18.068792437024|17.652546351163|17.393939911225|16.55326688168|15.887519596656|15.858354408034|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973||15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861||15.250108396861|15.250108396861|14.535120818188|14.162355048977|13.73261770443|-16.799229592031|-16.799229592031|-16.799229592031|-16.799229592031|-17.199699209737|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.633637961268|-17.633637961268|-17.992375966045|-18.079846259661|-18.079846259661|-18.422051664532|-19.032868710022|-19.032868710022|-19.032868710022|-19.032868710022||-19.398743248494|17.029847364519|17.029847364519|17.029847364519|17.029847364519|16.917829163081|16.917829163081|16.917829163081|16.377443022206|16.377443022206|16.323270050105|16.158633567025|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358|-18.156073423358||-18.156073423358|-18.156073423358|-18.641193438606|||-18.886881246651|-18.887090248625|-18.991901626755|-18.991901626755|-19.671557257097|-20.107286477002|-20.876984834574|-21.189981831337|-21.201254137846|-21.201254137846|-21.201254137846|-21.201254137846|-21.201254137846|-21.751949584586|-21.922720895986|-22.050087123717|-22.050087123717|-22.438118870732|-22.438118870732|-22.438118870732|-22.438118870732|-22.681799075865|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.900833913563|-24.677036308446|-25.969226400437|-25.969226400437|-25.969226400437|-26.279697038931|-26.400773686614|-26.994192620612|-27.502437402249|25.353181291071|25.353181291071|25.353181291071|25.353181291071|25.353181291071|25.353181291071|25.353181291071|24.584090577726|22.93621239305|22.150571241797|22.150571241797|22.142416929423||22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|-23.858495901553|-23.858495901553|-23.858495901553|-23.858495901553|-24.166106752254|-24.487291752676|-24.487291752676|-25.099769313445||22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|21.534022403229|20.471808718702
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08926|24988|/equities/leisureworld-senior-care-corp|TSX||-18.678340534857|-18.716490220682|-18.72990324421|-18.72990324421|-18.72990324421|-18.878781874127|-18.961424491082|-18.982138577738|-19.194598241689|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436||18.184024290821|18.071971527494|17.917747091096|17.893391802038|17.893391802038|17.888508351895|17.888508351895|17.835498368367|17.835498368367|17.835498368367|17.835498368367|17.772528574329|17.772528574329|17.755492684707|17.755492684707|17.755492684707|17.755492684707|17.755492684707|17.707379728012|17.707379728012|17.707379728012|17.707379728012|17.707379728012|17.582644044749|17.300159519902|17.165732138676|17.113644149525|17.113644149525|17.113644149525|17.113644149525||16.790715458904|16.608354292498|16.608354292498|16.608354292498|16.602615473653|16.3659417863|16.3659417863|16.3659417863|16.3659417863|16.3659417863|16.244103192765|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172||-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.164067135485|15.927324647481|15.927324647481|15.927324647481|15.893694739402|15.795215771001|15.568572862723|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.846863914746|15.692373724758|15.169174013151|15.169174013151||15.169174013151|15.169174013151|15.169174013151|15.169174013151|15.169174013151|15.169174013151|15.169174013151|15.067970498418|14.902732598019|14.902732598019|14.902732598019|14.902732598019|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.653696603861|-15.657440842618|-15.749378298642|-15.824864651232|-15.940405132008|-16.287672309558|-16.348524866811|-16.512249904994|-16.530678591762||-16.530678591762|-16.606309662963|-16.665343826242|||-16.752603920773|-16.762632579735|-16.762632579735|-16.762632579735|-16.927704017427|-16.927704017427|-16.927704017427|-16.927704017427|-17.262448488635|-17.411609529304|-17.497344625048|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.593474273084|-17.593474273084|-17.593474273084|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.535929540031|16.535929540031|16.535929540031|16.404110100084|16.404110100084|16.392067116955|16.381185710937|16.209373143548|-16.903084397728||-16.903084397728|-16.903084397728|-16.903084397728|-16.903084397728|-16.905648735292|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.184353835834|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.061887719852|16.041542029626|15.753934939975|15.588816943295|15.515352371144|15.306236818013|15.306236818013|15.046930236483|14.95100599082||14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082
08927|24659|/equities/silvercorp-metals|TSX||-6.7718839020481|-6.7718839020481|-6.9895930655522|-7.0806590592114|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|6.2527436998377|6.2527436998377|6.2527436998377|6.2527436998377|6.0747151934316|5.7526033073766|5.7526033073766|5.7526033073766|5.7526033073766|5.7526033073766|5.6740034851877|5.5775038438205||5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|4.9851248598794|4.8920830727396|4.8500920402537|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501||-5.5741623094501|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.6846149097513|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609||-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.7238849194287|-5.9837608107195|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.2353660708325|5.1481844722846|5.0752048293329|4.8891165300184|4.8592004774629|4.8592004774629|4.8592004774629|4.8592004774629|4.6591116850706|4.6367478196557|4.6367478196557|4.6367478196557|4.6367478196557|4.6367478196557|4.6355899169459|4.6355899169459|4.6355899169459|4.6355899169459|4.6236416806266|4.6236416806266||4.6236416806266|4.3429353755365|4.222695827927|4.222695827927|4.222695827927|4.1954333693427|4.1954333693427|4.1954333693427|4.1285386977145|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682|-4.7074145333682||-4.7074145333682|-4.7074145333682|-4.7826829239963|||-4.8135352936518|-4.8135352936518|-4.8135352936518|-4.8135352936518|-4.8305947611874|-4.8864940879683|-4.9055489696772|-4.9722764666115|-5.0565220092533|-5.0565220092533|-5.0565220092533|-5.0565220092533|-5.0565220092533|-5.1008578113713|-5.1292862684636|-5.2483166656264|-5.2483166656264|-5.3578517129431|-5.3842797732364|-5.4825333197924|-5.5842037289244|-5.6421706774613|-5.7874118066254|-5.8410131375461|-5.8689033632443|-6.3863421202913|-6.3863421202913|-6.3863421202913|-6.4526023071359|-6.4608054829908|-6.4608054829908|-6.6220061197625|-6.9038954724589|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.1457716635629|6.0062389400193|6.0062389400193|6.0062389400193||6.0062389400193|5.807487411255|5.5733193500774|5.5656329375657|5.5179252604811|5.4482506094342|5.4421342900437|5.4421342900437|5.4421342900437|5.4421342900437|5.4421342900437|5.3898715234512|5.2423569070756|4.9620635363194|4.883959462547|4.8671771975619|4.8161757782485|4.8161757782485|4.797068452073|4.797068452073|4.7089651682121|-5.1283456864496|-5.1283456864496|-5.1526063617225|-5.1990070007637|-5.2947299902522|4.6705899112513|4.6705899112513|4.6705899112513||4.6705899112513|4.6705899112513|4.6697087072446|4.6697087072446|4.6697087072446|4.6552574103646|4.6552574103646|4.5975085569281|4.5938982779073|4.3693314453283|-4.9649602398183
08928|978638|/equities/silvercrest-metals-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.378222093086||14.378222093086|14.378222093086|14.35413578826|14.298439271139|14.298439271139|14.248346472864|14.248346472864|14.248346472864|13.837051657709|13.742835658427|13.56288327508|13.56288327508|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|13.02291885888|-14.705245520355|-14.705245520355|-14.705245520355|-14.705245520355|-14.705245520355||-14.705245520355|-14.728050737118|-15.001722844149|||-15.098025674848|-15.162806214258|-15.391451664948|-15.458279261085|-16.029755099054|13.967017235662|13.967017235662|13.967017235662|13.967017235662|13.967017235662|13.800018697211|13.793910509159|13.070309363015|13.070309363015|13.070309363015|12.743034263454|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-15.282229488145|-15.433588629575|-16.026209546031|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.114198627184|13.090221288149|12.764161766243|12.764161766243|12.315384497701||12.315384497701|12.012649922966|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.565503900177|11.565294084872|11.565294084872|11.565294084872|11.565294084872|11.565294084872|11.565294084872|11.49893851846|11.056042359598|10.232268993863|-11.56472655218|-11.56472655218|-11.56472655218|-11.632474591126|-11.880338606263|-11.880338606263|-12.197598652735||-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.768497590475|34.739008667357|34.739008667357|34.737786772392|34.703929797965|34.69158818121|34.676486088118|34.648316696937|34.648316696937|34.622019374432|34.592122145717|34.592122145717|34.546804291478|34.525338550929|34.488152818022|34.474057228629|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664||34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.423270900318|34.423270900318|34.350300373047|34.314221237997|34.306385851323
08930|24654|/equities/snc-lavalin-group-inc|TSX||94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|93.730025933593|93.730025933593|93.730025933593|93.730025933593|93.730025933593|93.422253156601|92.29527974228|90.659203477479||89.618555011326|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|87.97028698926|87.655355300491|87.655355300491|87.63108510096|87.63108510096|86.803431925058|86.418809927039|85.805346635241|84.964271496025|84.691972041889|83.455443100734|83.455443100734|83.455443100734|83.095486434084|82.663323702394|80.446467626955|80.047228289111|80.047228289111|80.047228289111||77.797477775662|75.82052830176|69.366140031334|69.014046191636|68.040052307384|67.298395674247|66.958773022248|65.561413638408|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415||-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-72.454532467007|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.083893724254|63.025441642129|61.911962692046|61.911962692046|60.230515153434|-70.296723421319|-70.296723421319|-70.296723421319|-70.296723421319|-70.296723421319|-70.296723421319|-70.883304021871|-72.038115181432|-73.674012782294|-75.136126229187|-75.380699896172|-76.704918569871|-76.704918569871|-76.704918569871|-76.704918569871|-76.704918569871|-76.704918569871|-76.704918569871|-76.704918569871|-76.704918569871|-76.704918569871||-77.844909555988|-78.332127340719|-78.909360922365|-78.909360922365|-78.909360922365|-78.909360922365|-78.909360922365|-78.909360922365|-78.909360922365|-78.909360922365|-81.649292033015|-82.566434269811|-83.428438093517|-83.428438093517|-84.883544394543|76.258679935017|76.258679935017|73.172423438539|70.733246145767|-76.019970314657|-76.019970314657|-76.019970314657|-76.019970314657|-76.019970314657|-76.019970314657|-76.432747727142|-76.974165684102|-77.11295992149|-78.069955468322|72.706823282874|72.706823282874|72.706823282874||72.706823282874|72.706823282874|72.706823282874|||72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|72.706823282874|70.902581883179|70.175018096966|70.175018096966|70.175018096966|69.307799207947|68.215892433878|68.209451896568|68.209451896568|68.209451896568|68.209451896568|66.304943754297|66.238683462042|66.238683462042|66.238683462042|66.238683462042|63.241868071974|-69.570143111082|-71.107102269964|66.528680440553|66.528680440553|66.528680440553|65.872980352649|64.737691297954|64.737691297954|63.843543784294|63.42491801087|63.42491801087|63.42491801087|63.42491801087|62.702911089367|62.702911089367|62.702911089367|62.397400430514|61.831001444739|61.354444049113|59.942718000669|58.84857312337|57.566191579407||56.3757708884|55.56474254934|55.481382882242|55.094869547028|54.842077393155|54.374528826189|52.772809281296|51.705901108789|51.04433415842|50.299815850257|50.084331354595|50.084331354595|50.084331354595|50.084331354595|48.90929661795|48.90929661795|48.486997827385|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-53.677122783369|-54.829025374195|-55.202127657727|-55.202127657727|-56.292365827379||-57.375406678316|-57.685450906883|-57.778280438461|-58.014754389699|-58.404944077166|-58.404944077166|-58.718827608594|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292
08931|958361|/equities/spin-master-corp|TSX||-24.483746643462|-24.483746643462|24.347788449772|24.347788449772|24.347788449772|24.347788449772|24.347788449772|24.347788449772|24.2658759451|23.849862983501|23.645403149698|23.243781887793|23.208173992805|23.208173992805|23.208173992805|23.208173992805|23.208173992805|-24.63242485598|-24.63242485598|-24.63242485598|-24.63242485598|-24.63242485598|-24.63242485598||-24.63242485598|-24.660471201774|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404||22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.851691470339|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072||-25.318509725731|-25.31945414455|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.510692066258|-26.250010287736|-26.250010287736|-26.250010287736|-27.053900493488|-27.464557558408|-27.464557558408|-27.464557558408|-27.464557558408|-27.464557558408|-27.752842697954|-27.793713235696|-28.026199466189|-28.026199466189|-28.026199466189|-28.321331905215|-28.558147455685|-28.918761990974|-28.918761990974|-29.089890401684|-29.089890401684|-29.237148093984|-29.237148093984|-30.062665091406|-30.158515941711|-30.30501886166|-30.373909269846|-31.649899044607|-32.047791831223|-32.047791831223|-32.047791831223|-32.047791831223|-32.047791831223||-32.147546309594|-32.375050776936|-32.545890112429|-32.799322308996|-32.803551789963|-32.803551789963|-32.803551789963|-32.803551789963|-32.803551789963|-32.803551789963|-33.501879176948|-33.501879176948|-33.501879176948|-33.501879176948|-33.501879176948|-33.501879176948|-33.501879176948|-33.501879176948|-33.513198280173|-33.651332007334|-33.836613728818|-33.836613728818|-33.836613728818|-33.836613728818|-34.045681399567|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156||31.726677229156|31.726677229156|31.726677229156|||31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.726677229156|31.712255362805|31.712255362805|31.245284270508|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|-33.653144685582|30.100003649462|30.100003649462|30.100003649462|30.100003649462|30.100003649462|30.100003649462|30.100003649462|30.100003649462|30.100003649462|30.100003649462|30.062928366874|30.062928366874||30.062928366874|29.72803167434|29.72803167434|29.72803167434|29.72803167434|29.72803167434|29.72803167434|29.72803167434|29.72803167434|29.72803167434|29.72803167434|29.72803167434|-31.902025268502|-31.902025268502|-31.902025268502|-31.902025268502|-31.902025268502|-31.902025268502|-31.902025268502|-32.031138788801|-32.538873672493|-32.538873672493|-32.538873672493|-32.538873672493|-32.887081252213|-33.021202099186|30.521969136326|30.521969136326|30.521969136326||30.521969136326|30.521969136326|30.521969136326|30.521969136326|30.043301591971|-33.165905041149|-33.165905041149|-33.165905041149|-33.165905041149|-33.165905041149|-33.165905041149
08932|24657|/equities/stantec|TSX||147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.12213882478|147.12213882478|147.12213882478|147.12213882478|146.12570512594|144.85411768822|144.42790403265|144.30656125698|143.52117663129|142.7257483878|142.64082838851|142.46835725583|142.46835725583||142.46835725583|142.46835725583|141.00426635965|141.00426635965|140.94085100209|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|138.77305936624|137.77760653243|137.77760653243|137.77760653243|136.77790530242|136.22766879441|135.53395834809|135.53395834809|135.53395834809|135.53395834809|135.32745266894|133.70271959282|132.5175763872|132.5175763872|132.5175763872|132.5175763872|132.5175763872||131.61396596461|128.45052377416|124.70490022002|124.70490022002|124.14739889898|122.85432237826|121.97230989891|118.78700682805|118.62723135269|118.62723135269|117.42692496287|114.59325162025|113.20648755081|113.20648755081|112.76165039282|112.16857736176|112.16857736176|-121.61644693429|-121.61644693429|-121.61644693429||-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-124.22216188703|-125.146088096|-125.146088096|-125.146088096|-125.146088096|-125.4173190555|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341|108.2356230973|-114.53319981376|-114.57355428051|-115.06335513221|-115.06335513221|-115.06335513221||-115.93498823355|-115.93498823355|-115.93498823355|-115.93498823355|-115.93498823355|-115.93498823355|-116.29257506144|-116.29257506144|-116.44619664895|-116.46299944704|110.70406301891|110.70406301891|110.70406301891|110.70406301891|110.70406301891|110.70406301891|110.32007215724|107.39230302424|-114.56579365433|-114.56579365433|-114.56579365433|-114.56579365433|-114.56579365433|-114.56579365433|-114.56579365433|-115.06032524838|-115.31546365202|-115.31546365202|-116.05884977381|-117.29577296708|-117.29577296708|-117.29577296708||-117.29577296708|-117.45030216082|-118.58655243886|||-118.58655243886|-118.58655243886|-119.66617246218|-120.11630127769|-121.12978185925|-121.59975533257|-123.10250372103|117.55236568869|117.55236568869|117.55236568869|117.55236568869|117.55236568869|117.55236568869|116.57353312253|116.57353312253|116.57353312253|116.57353312253|115.80448348521|115.56747105156|115.56747105156|115.56747105156|115.22580011724|114.53478006123|113.00253289274|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|112.64078034628|111.44308947709|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|109.83373513221|109.83373513221|109.83373513221|109.83373513221||109.83373513221|108.13491648214|108.13491648214|107.8065746998|107.28452732555|107.024478197|104.6244164042|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-111.35324588601|-112.54916207862|-113.09462459961|-113.99235776707|-114.61622930946|-116.22081212404||-116.9953438375|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558
08933|1055997|/equities/stelco|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.968888763764|66.968888763764|66.968888763764|66.968888763764|66.654320933398|66.55257842494|66.30027530165|66.30027530165|66.294688489924|66.294688489924|66.294688489924|66.294688489924|66.012985312156|65.748715708637|65.748715708637||65.748715708637|65.748715708637|65.748715708637|65.517461695035|65.443847141618|65.409276602395|65.176220009513|65.176220009513|65.176220009513|65.176220009513|65.176220009513|65.176220009513|64.764688356924|64.751315920671|64.349798247902|64.18866861936|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842||63.979201214842|63.979201214842|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051
08934|43085|/equities/stella-jones-inc.|TSX||76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|75.743658431651|75.743658431651|75.652403072386|74.608779275714|74.394236275278|74.394236275278|74.394236275278||74.348935794343|74.348935794343|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|72.51409630355|72.51409630355|72.51409630355|72.51409630355|72.51409630355|72.51409630355|71.650349052638|71.650349052638|71.650349052638|71.03038492014|70.832392019131|70.832392019131|70.831204028258|70.831204028258||70.831204028258|70.412213500974|70.412213500974|70.412213500974|70.270238647458|68.454709116615|67.660792315444|66.140322116173|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771||-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-70.445189216692|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-71.833205987631|-71.833205987631|-72.510782243608|-72.639610104354|-72.639610104354|-72.71834068767|-72.71834068767|-72.71834068767|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.454380250315|-73.454380250315|-73.454380250315|-73.454380250315||-73.454380250315|-73.454380250315|-73.454380250315|-73.454380250315|-73.454380250315|-73.454380250315|-73.454380250315|68.565082209857|68.565082209857|68.565082209857|68.565082209857|68.565082209857|68.565082209857|68.565082209857|68.565082209857|68.565082209857|68.409533228644|67.317814206821|65.964242246132|-71.266457287754|-71.266457287754|-71.266457287754|-71.266457287754|-71.266457287754|-71.925225487777|-72.865808318532|-74.13923329609|-74.504361781842|-74.504361781842|-74.504361781842|-74.504361781842|-74.504361781842||-74.504361781842|-74.504361781842|-74.504361781842|||-74.504361781842|-74.706661637437|-74.706661637437|-74.706661637437|-75.489071775158|-76.033406708726|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-77.252895080366|-78.873773905214|-79.468636350031|-81.053207004728|-82.593561795753|-84.855071018583|-85.197296299809|-90.184007035134|-90.184007035134|-90.184007035134|-90.184007035134|-90.783895451093|-91.050993555414|-91.850471269429|-91.850471269429|-91.850471269429|-92.99358045982|-93.698419172749|-94.073245135927|87.765299007289|87.765299007289|87.765299007289|87.765299007289||87.765299007289|87.765299007289|87.765299007289|87.149559929522|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-94.540389416446|-94.540389416446|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497||-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX||-86.703189873811|-88.035210530092|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.620444315411|-89.340493751607|-90.49054927411|87.702625703674|87.702625703674|87.702625703674||87.702625703674|87.149587895982|86.572811008471|86.572811008471|86.572811008471|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|85.466453342892|85.466453342892|85.466453342892|85.466453342892|85.466453342892|85.138278728565|84.991023683058|84.991023683058|84.275378122928|84.275378122928|84.275378122928|84.275378122928|84.275378122928||83.984865072704|83.912070251544|83.147836666975|83.147836666975|83.147836666975|81.611488745912|79.708875468819|79.483749181528|79.081729302312|79.081729302312|78.49497708734|78.056087381929|77.596205269065|77.219118050697|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397||-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-84.190974676701|79.339477889218|79.339477889218|78.772128033493|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-83.096419450334|-83.096419450334|-83.096419450334|-83.096419450334|-83.096419450334|-83.096419450334|-83.096419450334|-83.096419450334|-83.096419450334|-83.230484052683|-83.230484052683|-83.230484052683|-83.454737585542|-83.454737585542|-83.454737585542||-83.454737585542|-84.318597283361|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-85.37863638803|-86.426260873175|-86.896801090653|-86.896801090653|-87.360850834543|-87.360850834543|-87.360850834543|-87.360850834543||-87.360850834543|-87.360850834543|-87.360850834543|||-87.360850834543|-87.360850834543|-87.360850834543|-87.360850834543|-87.658999469208|85.061114885433|85.061114885433|85.061114885433|85.061114885433|85.061114885433|85.061114885433|85.061114885433|85.061114885433|84.3512369814|83.769983788605|83.513318931919|83.389798813243|82.904789694227|82.904789694227|82.904789694227|82.904789694227|82.559770328112|82.297523214097|82.087743708204|82.087743708204|82.087743708204|82.087743708204|82.087743708204|82.087743708204|80.803606612496|80.099946395621|80.099946395621|79.228830752621|78.760367536821|77.908737553797|76.830818164836|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176||76.537088918587|76.485371957775|76.485371957775|76.485371957775|76.485371957775|76.485371957775|76.192184293578|76.192184293578|76.192184293578|76.192184293578|76.192184293578|75.814089285345|75.291768483554|74.755296738318|74.675281410425|74.675281410425|74.675281410425|74.264731795956|74.264731795956|73.959699215016|73.469112358183|72.629570812749|72.146106413609|72.146106413609|72.146106413609|72.146106413609|72.146106413609|71.80011757613|71.217264448276||71.217264448276|71.217264448276|71.217264448276|71.217264448276|71.217264448276|70.604742989133|69.878048986407|69.039495991569|68.912836744586|68.912836744586|68.271487662306
08937|31160|/equities/sunopta-inc|TSX||-8.8980094437749|-9.2394549587204|8.1915245795584|8.1915245795584|8.1915245795584|8.1915245795584|8.1915245795584|8.1915245795584|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742||7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648||7.4517500006524|7.4281486885167|7.4281486885167|7.4281486885167|7.2601652031051|6.7885168796234|6.5916853221978|5.5096504459475|5.4846115652824|5.3923460183436|5.1664957931631|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405||-6.3777337660729|-6.5266010979202|-6.5266010979202|-6.5266010979202|-6.5266010979202|-6.5573694163102|-6.5573694163102|-6.5573694163102|-6.5573694163102|-6.9270769416776|-7.2861967947181|-7.5318854016392|-7.7009834892583|-7.8155372812828|-7.9211524012442|-8.073225313067|-8.1519169074954|-8.3965742303996|-8.4273047661415|-8.5278385718257|-8.7470428236757|-8.8039366943344|-8.8238183108418|-8.8597980171938|-9.0031090743563|-9.1584544719613|-9.4062259412654|-9.4062259412654|-9.4062259412654|-9.4062259412654|-9.4062259412654|-9.4062259412654|-9.6902510564468|-10.178612329446|-10.307902762054|-10.784891548817|-10.925397511416|-10.925397511416|-10.925397511416|-10.925397511416|-11.099331083224|10.21276918097|10.21276918097||10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.21276918097|10.129806021733||10.129806021733|10.129806021733|10.129806021733|||10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.129806021733|10.012044569939|10.012044569939|9.9536733006693|9.9536733006693|9.9536733006693|9.9536733006693|9.9536733006693|9.9536733006693|9.7968585596324|9.6157184438943|9.6157184438943|9.6157184438943|9.3980203554629|9.3073688879149|9.3073688879149|9.3073688879149|9.3073688879149|9.3073688879149|9.3073688879149|9.2142991903244|8.9542207588552|8.9524674271873|8.793852790123|8.7792808037397|8.3777543622031|8.3777543622031|8.2686157842228|7.8560873649825|-8.9520840817491|-8.9520840817491|-8.9520840817491|-8.9520840817491|-8.9692395446967|-8.9692395446967|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902||-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.2338022673389|8.2338022673389|8.2338022673389|8.2338022673389|8.2338022673389|8.1475583142992|8.1128422493136|8.0081580208845|7.8157311597474|7.596558452553|7.596558452553|7.596558452553|7.2386758602399|-8.3782019414668|-8.3782019414668|-8.3782019414668|-8.3930019049915||-8.7150023148095|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.591826321179
08938|24655|/equities/superior-plus-corp|TSX||-7.2841339916231|-7.3543155292936|-7.3806283054824|-7.4034760327334|-7.4221957095459|-7.4507729618632|-7.5805812245037|-7.7053679498727|-7.7704087664347|-7.8887873413012|-8.0333751044721|-8.273194322106|7.8270750346047|7.8270750346047|7.8023699654286|7.8023699654286|7.8023699654286|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076||7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7200976067283|7.6428863928823|7.5840405011739|7.5117116001541|7.489123983217|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.3518586109585|7.252007600989|7.252007600989|7.252007600989||7.0927862296789|7.0442066071529|6.8924519616254|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124||-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|6.3851515613391|6.3851515613391|6.3851515613391|6.3618353033942|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1545932795355|5.6587523174342|-6.3652749379414|-6.3652749379414|-6.3652749379414|-6.3652749379414|-6.3652749379414|-6.3792829435286|-6.3792829435286||-6.3792829435286|-6.3792829435286|-6.3792829435286|-6.3792829435286|-6.3792829435286|-6.4251091077274|-6.4251091077274|-6.4251091077274|-6.4251091077274|-6.4251091077274|-6.5828990753432|-6.6679436427509|-6.7160482651829|-6.732593815641|-6.732593815641|-6.732593815641|-6.732593815641|-6.732593815641|-6.732593815641|-6.732593815641|-6.732593815641|-6.732593815641|-6.732593815641|-6.7556600229789|-6.7790666307397|-6.8329618772403|-6.8329618772403|-6.8329618772403|-6.8329618772403|-6.8329618772403|-6.8329618772403|-6.8329618772403||-6.8329618772403|-6.8329618772403|-6.8329618772403|||-6.8329618772403|-6.8329618772403|-6.8329618772403|-6.8329618772403|-6.8329618772403|-6.8599573860053|-7.0499527994664|6.3074491938993|6.3074491938993|6.3074491938993|6.3074491938993|6.3074491938993|6.3074491938993|6.3074491938993|6.3074491938993|6.1543881055431|5.9654311732801|5.8132567754887|5.6855632852075|5.5984035145969|5.5551321027846|5.5551321027846|5.5551321027846|5.5551321027846|5.5551321027846|5.5551321027846|5.4607022601334|5.3949471400808|5.3493856243106|5.3060935019235|5.3060935019235|5.2523261174869|-6.4455853115247|-6.4455853115247|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-7.1366160392012|-7.2792954973872|-7.3625505558313|-7.4486675650611|-7.5807418724712|-7.7547131799787|-7.7572563321914|-7.7572563321914|-7.7572563321914|-7.7572563321914||-7.7572563321914|-7.7572563321914|-7.7572563321914|-7.7930627831183|-7.8925698872365|-7.9297774627814|-7.9297774627814|-7.94717076425|-7.94717076425|-7.94717076425|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0757243637489|-8.0757243637489|-8.0757243637489|-8.0757243637489|-8.0757243637489||-8.0757243637489|-8.0757243637489|-8.0821938254487|-8.175150768022|-8.175150768022|-8.175150768022|-8.175150768022|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349
08939|24671|/equities/transforce-inc|TSX||-129.806462603|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.75082057156|118.60480078765||115.83453490178|115.83453490178|115.83453490178|115.83453490178|115.83453490178|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594||114.62247508594|114.62247508594|114.0127517231|112.64139297358|109.68543633214|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044||-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-125.26795092467|-128.5949470825|-129.26928680468|-129.26928680468|-129.26928680468|-129.26928680468|-130.8442095444|-131.01334374891|-131.01334374891|-131.9714926983|-132.64388225091|-134.2954235873|-134.56991755536|-134.856577842|-137.61730593284|-138.41179655315|-138.41179655315|-140.72117104061|-140.72117104061|-148.71629613779|-149.91922478037|-151.88358078353|-154.14204159708|-154.14204159708|-154.14204159708|-161.07893351417|-175.2843693506|-192.74318830297|-194.65799100449||-195.17721555024|-196.91381402245|-196.91381402245|-196.91381402245|-198.29257822292|-199.26175191951|-199.44212442235|-199.44212442235|-199.44212442235|-199.44212442235|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-202.34333456385|-204.20759029773|-204.62450617727|-204.62450617727|-204.62450617727|-205.77722823815||-207.25191972207|-207.93213248199|-211.78709341167|||-211.78709341167|-211.78709341167|-213.93399562966|-218.20804744442|207.84767565698|207.84767565698|207.84767565698|207.40618999791|207.40618999791|207.40618999791|205.4818339916|205.4818339916|204.55870433338|203.83523470039|201.163756881|201.163756881|201.163756881|199.00416600466|197.23463140329|196.65515727282|196.65515727282|196.65515727282|193.47184392347|191.81427278931|191.42876382568|191.42876382568|191.42876382568|191.42876382568|191.42876382568|190.91699936629|190.91699936629|190.64611342484|189.3372322254|189.3372322254|185.27302468403|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751||-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-196.00643287696|-196.8521429278|-198.38460945835|-202.69512117958|191.04648479025|191.04648479025|191.04648479025|191.04648479025|191.04648479025|191.04648479025|188.19664217145|185.69294215475|-200.63691506394|-200.63691506394|-200.63691506394|-200.63691506394|-200.63691506394|-202.65228753041|-202.65228753041|-206.68533266861|-207.71980136058|-208.82867604518||-210.30297619793|-211.9694188115|-212.45545673337|-212.96931732132|-212.96931732132|-212.96931732132|-212.96931732132|-213.05034773034|-213.05261381116|-214.32123553762|-214.32123553762
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673||54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|53.783954766945|53.783954766945|53.520686789741|53.520686789741|52.845206230205|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485||52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|51.833118137476|51.504574546943|50.651194212315|50.15372773438|50.15372773438|49.66858547296|49.595652348089|49.009611507575|47.87957021519||-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-52.390757751499|-53.664175881318|49.802129829161|49.802129829161|49.769033101127|49.756095079136|49.756095079136|49.756095079136|49.415243903923|49.415243903923|49.415243903923|49.415243903923|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|48.488380321867|48.488380321867|48.368987524797|48.368987524797|48.368987524797|48.216096944599|48.048997529114|48.047237003957|48.047237003957|48.047237003957|48.047237003957||48.047237003957|47.843597400094|46.860110375511|46.745257951139|46.745257951139|46.427699042443|46.427699042443|46.427699042443|44.879109648735|43.832792694453|43.832792694453|43.832792694453|43.832792694453|43.832792694453|43.832792694453|43.832792694453|43.83227224602|43.611966771701|43.032185098439|42.70576150871|42.415847544942|-44.542131733619|-44.542131733619|-44.542131733619|-44.835143539335|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172||43.028527695172|43.028527695172|43.028527695172|||43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|42.730587065477|42.473984678872|42.354911211069|42.354911211069|42.354911211069|42.354911211069|42.354911211069|42.354911211069|42.233789420719|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|41.972917018003|41.972917018003|41.972917018003||41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.966021892833|41.580578244845|41.30119918576|41.194195544169|41.194195544169|41.018437726304|41.018437726304|41.018437726304|41.018437726304||40.777143592948|40.777143592948|40.56516045477|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027
08941|25220|/equities/torex-gold-resources-inc|TSX||-43.606941819371|-43.696601258584|-44.336779871327|-45.437533792238|-45.470591898738|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433||-47.06129655433|-47.06129655433|-47.798096715345|-47.798096715345|-47.798096715345|-49.299553406386|-49.328945915068|43.94851491271|43.94851491271|43.94851491271|43.94851491271|43.94851491271|42.720293440405|42.716475717508|42.716475717508|42.716475717508|42.716475717508|42.716475717508|42.022195860504|41.592994527419|41.414439338666|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356||-46.074831170356|-46.074831170356|-46.074831170356|-47.669812699728|-48.043125705115|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349||40.338135824573|39.53348531764|38.448282948753|38.448282948753|35.608092351778|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|34.407988020341|34.407988020341|33.670170897515|33.670170897515|33.422057523541|33.422057523541|33.422057523541|33.422057523541|33.422057523541|33.422057523541|31.413397884161|31.159884240662|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.714336966995|30.714336966995||30.714336966995|30.714336966995|30.515931022966|30.306088963659|30.306088963659|29.719323802102|29.719323802102|29.719323802102|28.492028421946|28.278920061928|28.165466714282|27.618296968031|-30.596200444601|-30.596200444601|-30.596200444601|-30.596200444601|-30.596200444601|-30.596200444601|-30.596200444601|-30.596200444601|-30.596200444601|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206||-30.733171065206|-30.733171065206|-30.733171065206|||-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-30.733171065206|-31.355189729128|-31.84021072961|-32.810234711977|-33.501191173687|-33.501191173687|-33.501191173687|28.695342555428|27.856493012535|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.600910527421|-31.600910527421|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|27.465827153927|26.886474051747|26.715526279116|26.381143998099||26.381143998099|24.98571538814|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|23.934300400097|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-27.205131656729|-27.207631749384|-27.207631749384|24.052112489948||24.052112489948|24.052112489948|24.052112489948|24.052112489948|24.029569102669|23.511258962891|23.511258962891|23.462508814358|22.933898335059|21.774887276313|20.927096261604
08942|24675|/equities/toromont-industries-ltd|TSX||134.15142272585|134.15142272585|128.44934827612|127.32579928266|127.32579928266|127.32579928266|126.71144666525|125.96549765106|125.09125558707|125.09125558707|125.09125558707|125.09125558707|123.49099653559|123.49099653559|122.90110819424|121.4490860196|121.4490860196|120.73203661398|119.99781632374|119.55535941593|119.55535941593|119.34262313305|117.16541755926||116.66409499865|116.66409499865|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|115.42953181119|115.19670480988|114.69800603943|113.76556267293|113.51562737924|113.10731637202|113.10731637202|113.10731637202|113.10731637202|113.10731637202|113.10731637202|112.76201563104|112.52668645895|111.79576532616|110.35362712292|109.9329981576|109.9329981576|109.9329981576|109.9329981576||109.9329981576|109.62222361682|108.96484218553|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664||-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-119.30240060647|-119.30240060647|-119.30240060647|-119.30240060647|-119.32322610042|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-121.02125404426|-122.20972324023|-123.22413673014|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703|116.35690675703||116.35690675703|116.35690675703|114.74267308941|-120.73119947755|-120.73119947755|-120.73119947755|-120.73119947755|-120.73119947755|-120.73119947755|-120.73119947755|-123.17729289048|117.25034531914|117.25034531914|117.25034531914|117.25034531914|117.25034531914|117.25034531914|114.26093810756|111.95271199234|110.54078900027|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335||-115.85311664335|-115.85311664335|-115.85311664335|||-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-115.85311664335|-116.4907615537|-116.4907615537|-117.49640484591|-118.41489305253|-118.63321696117|-119.06079409735|-120.03088551778|-120.07419466965|-120.07419466965|-120.07419466965|-120.85909901716|-121.43102925511|-121.43102925511|-121.43102925511|-121.43102925511|-121.99058843423|-123.38748949939|-123.38748949939|-123.38748949939|-124.08443089518|-125.2132545157|-125.53446979114|-125.53446979114|-125.53446979114|-125.53446979114|-125.53446979114|-129.38107956327|-129.78397844541|-130.47275181068|-133.23353638751|-133.23353638751|-133.23353638751|-133.26948277269|-134.84942454005|128.54960534666|128.54960534666|128.54960534666|128.03011637368|127.53050519036|127.53050519036|127.53050519036||127.2925099378|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.02194780644|125.77011129954|125.77011129954|125.45290822562|124.82323359975|124.62582121435|123.74201997721|123.2555706656|122.86397517125|121.82873774065|121.82873774065|120.34970824469|120.07633683139|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862||-126.11882250862|-126.59035834291|-128.07539663291|-128.32710594575|-129.10925228104|-129.10925228104|-129.10925228104|-129.1686148324|-129.37547915776|-129.37547915776|-129.37547915776
08943|24668|/equities/toronto-dominion-bank|TSX||99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|98.957660227612|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.627630501779|98.314589904184||96.998989765771|96.615539860867|96.286156892933|95.697396649429|95.574883131527|94.834543315892|94.834543315892|94.608696045116|94.608696045116|93.858551941134|93.728949398704|93.364610484919|93.364610484919|93.364610484919|93.364610484919|93.35984484761|93.244272731068|92.592804476953|92.592804476953|92.397006720676|91.756114238251|91.615125914137|91.175143210668|91.080990862602|90.576098415315|89.90288858619|88.954319108489|88.732022723625|87.229231351038|87.229231351038||87.228864426254|87.228864426254|86.438184255626|85.846315483546|85.545904058323|84.720448699379|84.54595433959|84.54595433959|84.54595433959|84.54595433959|84.317725518109|84.105807148485|83.624781753254|83.373650817553|82.617942894477|81.955491901524|81.48554555695|81.422552975469|80.403949428987|-84.695657476652||-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-85.530732191126|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.534099061966|83.332334355396|83.332334355396|83.332334355396|83.332334355396|83.332334355396|83.332334355396|83.332334355396|82.814932065335|82.814932065335|82.814932065335|82.814932065335|82.814932065335|82.814932065335|82.814932065335|82.814932065335||82.814932065335|82.814932065335|82.814932065335|82.814932065335|81.48048380252|80.424167412728|80.424167412728|80.424167412728|80.424167412728|80.424167412728|80.424167412728|80.424167412728|79.920745180944|79.688603823825|79.371784044023|79.12253552092|78.787265572425|78.664034272266|78.664034272266|78.64281463737|78.328955333705|76.777730589967|76.323032835966|75.761145357562|75.328202666502|75.328202666502|75.328202666502|75.328202666502|75.328202666502|-77.945952492564|-77.945952492564|-77.945952492564||-77.945952492564|-77.945952492564|-77.945952492564|||-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-77.945952492564|-79.684393014741|76.562216801572|76.562216801572|76.562216801572|76.562216801572|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-80.339963797808|-80.393293040858|-80.761157611859|-81.201288863301|-81.805318060054|-82.425702589693|-82.425702589693|-82.516892261924|-82.516892261924|-82.516892261924|-82.516892261924|-82.517656983734|-82.747952661913|-83.35994891105||-85.152167203006|-87.077961473528|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|83.497854104051|82.362539155995|82.362539155995|81.743930666221|80.949640742687|80.0607160901|79.643017487942|79.344742144941|79.072214274273|78.463569805209|78.408324425113|78.408324425113|78.408324425113||78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.153853089588|78.153853089588|-80.836859559087
08944|24678|/equities/tourmaline-oil-corp|TSX||-62.023977606185|-63.632751403791|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-64.602742371281|-64.897397176376|-64.897397176376|-65.336830289221|-65.788700058567|-65.829668206757|-66.326299211257|-66.659775756988|-66.853965594653|-66.853965594653|-66.853965594653|-67.574405911105|-68.316005762569|63.764956310579||63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.287170864023|63.104077737505|62.980643185172|62.212380418285|62.1437545453|61.406392379435|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391||-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391||-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.917901331138|-66.551003250757|-67.226114680677|-70.160124701824|65.874602424551|65.874602424551|65.266219999447|65.036376784135|65.036376784135|65.036376784135|65.036376784135|64.425970101676|64.182745218632|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.790970378032|64.670635586304|64.670635586304|64.670635586304|64.670635586304|64.670635586304|64.670635586304|64.670635586304|64.670635586304|64.670635586304|64.434358878942|64.434358878942|64.434358878942||64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.434358878942|64.065284618638|63.751981400673|63.700535720393|63.494270476814|62.584634314109|62.456814565183||61.131465476885|60.431317163987|-65.275964658601|||-65.275964658601|-65.275964658601|-65.275964658601|-65.275964658601|-65.780152551711|-66.007879725629|-66.242722416732|-66.242722416732|-66.242722416732|-66.242722416732|-66.242722416732|-67.50781811698|-67.585351403374|62.647455656287|62.647455656287|62.647455656287|62.647455656287|62.647455656287|62.647455656287|62.647455656287|62.647455656287|62.647455656287|62.318288657132|61.468651079539|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-65.917554825819|-66.120021575333|-66.445565269657|61.750920527801||61.750920527801|61.750920527801|61.750920527801|61.750920527801|61.750920527801|60.862847692023|59.039381643413|58.865221496289|58.130308252645|57.474140067975|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-61.444391131279|-62.491406355225|-62.491406355225|-62.491406355225|-62.491406355225|-63.329080062799||58.758201191143|58.758201191143|58.758201191143|58.758201191143|58.758201191143|57.958101789311|57.958101789311|57.958101789311|57.958101789311|57.958101789311|57.746152180384
08945|43104|/equities/transalta-renewables-inc.|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08946|1011025|/equities/trisura-group-ltd|TSX||-44.526381623714|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.028748654202|41.957774784018|41.957774784018|41.957774784018||41.957774784018|41.276417045515|40.846017074498|40.826687494817|40.554653662115|39.900169709954|39.428800321987|39.26389056833|39.26389056833|38.188766391094|38.098075980407|37.686703179901|37.686703179901|37.686703179901|37.592448206549|37.508832052687|37.392590076106|37.225498171908|37.225498171908|37.225498171908|37.225498171908|37.178077338139|37.178077338139|37.178077338139|36.807864319395|36.296514655828|35.323035629174|35.323035629174|35.323035629174|35.323035629174||35.323035629174|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.254391185225|34.254391185225|34.254391185225|32.954322487978|32.949804366592|31.739225031009|-35.428611368595|-35.428611368595||-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|32.069594608987|32.069594608987|32.069594608987|31.273994272776|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-35.260597017519|-36.07402131782|-36.07402131782|-36.07402131782|-36.07402131782|-36.745577894162|33.502875685236|33.502875685236|33.502875685236|33.502875685236|33.502875685236|33.502875685236|33.502875685236|33.502875685236|33.502875685236||33.502875685236|-35.041294261191|-35.041294261191|-35.041294261191|-35.041294261191|-35.041294261191|-35.041294261191|-35.041294261191|-35.041294261191|-35.041294261191|-36.315324540903|-36.64869726584|-36.955773442825|-37.41669092558|-37.628270577305|-37.669747951247|-37.669747951247|-37.669747951247|-37.669747951247|-37.669747951247|-37.669747951247|-37.669747951247|-37.669747951247|-37.669747951247|-37.669747951247|-38.803609029693|-39.505194254179|-39.505194254179|-40.086883089564|-40.801921303967|-40.801921303967|-40.801921303967||-40.801921303967|-40.801921303967|-40.801921303967|||-41.029634722846|-41.289039674487|-41.638933039469|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-42.298822402606|-42.298822402606|-42.298822402606|-42.37313652|-43.00570593897|-43.159116862256|-43.827352230238|-44.04372415773|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.757970027165|-44.76107637533|-45.035085276856|-45.150651697863|-45.160722048801|-46.371360866804|42.258436833742|42.258436833742|42.258436833742|42.258436833742|41.634928238527|40.822698500571||40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.091831665015|39.382589636882|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-42.514809448418|-42.987009294494|-43.38945670444|-43.981617348262||-44.148689066689|-44.148689066689|-44.148689066689|-44.43326567204|-44.650162053631|-44.650162053631|-44.650162053631|-44.843140559674|-44.843140559674|-44.843140559674|-44.843140559674
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX||10.743041449637|10.743041449637|10.743041449637|10.743041449637|10.702824148702|10.484249257564|10.285276889271|10.050862894529|9.8031804407895|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664||-11.007326886664|-11.248696907373|-11.277163408433|-11.29407061276|-11.560476801629|10.295673769876|10.295673769876|10.295673769876|10.130193147576|9.9929924646086|9.9290022691909|9.9290022691909|9.6236142936485|9.5045714183137|9.1795239231636|8.7622485979454|8.6119429650192|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345||8.4631809236345|8.4631809236345|8.4631809236345|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8442656949153|-9.9378593884121|-9.9378593884121|-9.9998434872771|-10.300381644053|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025||-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.462717588771|-10.873575060487|-12.100083555249|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.284436055635|-12.411039957972|-13.202888359224|-13.202888359224|-13.309646546589|-13.309646546589|-13.550162831663|-13.705181165667|-14.027978998789|-14.103167428087|-14.103167428087|-14.103167428087||-14.167390095891|-14.167390095891|-14.167390095891|-14.167390095891|-14.167390095891|-14.167390095891|-14.265156202516|-14.355748394636|-14.355748394636|-14.369164444239|-14.768794034621|-14.857485025046|-14.857485025046|-14.857485025046|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.688747750838|13.382497375894|13.343608504852|13.318453716261|13.176615687457|12.859573015734|12.501192394411||-13.735251243619|-13.735251243619|-13.735251243619|||-13.735251243619|-13.735251243619|-13.851914736911|-13.851914736911|-13.851914736911|-13.851914736911|-14.238238437622|-14.506932002139|-14.635480118937|-14.707755831819|-14.900283844317|-14.938684236667|-14.938684236667|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.513198561301|13.132442521641|13.011286946959|13.011286946959|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517||12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.745834875381|12.698427783423|12.455474971592|12.419774836775|12.419774836775|12.419774836775|12.419774836775|12.419774836775|12.419774836775|12.259194235533|12.109437547753|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.52364686758|-13.754051937336|-14.017002067824|-14.127780236425|-14.438644344743||-14.630533878935|-14.630533878935|-14.630533878935|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX||4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3136240142614|4.3136240142614|4.3136240142614|4.3136240142614|4.0834713399444|3.930790420754|3.930790420754|3.930790420754|3.80587866172||3.7226428175945|-4.0356654511538|-4.0356654511538|-4.0356654511538|-4.0356654511538|-4.0356654511538|-4.1026115886771|-4.1026115886771|-4.1362352230376|-4.1969280351341|-4.2488088993166|-4.2511765192983|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248||-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.3316633587066|-4.4035148626107|-4.4744609335548|-4.517178943807|-4.5313097669615|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.6882077187723||-4.7530085213125|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-5.4363171321273|-5.552296742479|-5.6767503475989|-5.6767503475989|-5.6767503475989|-5.6767503475989|-5.6893280474526|-5.6893280474526|-5.6893280474526|-5.7425867416442|-5.7531937436778|-5.7531937436778|-5.8079932615182|-5.846659201717|-5.9229546590377|-6.0626883636216|-6.0626883636216|-6.0626883636216|-6.0626883636216|-6.3082646142884|-6.3669608181763|-6.497178747262|-6.5038010863186|-6.5038010863186|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391||-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.6117050150391|-6.8752275020278|-7.0458085835418|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4238956523181|6.4175874981175|6.4175874981175|6.3894157729052||6.3894157729052|6.3894157729052|6.3894157729052|||6.3894157729052|6.3894157729052|6.2286703229962|6.2286703229962|6.2286703229962|6.1971335279741|6.1179263975662|6.08825152742|5.9925016653442|5.9527795857747|5.8469773736883|5.7891415189028|5.7771014979946|5.7123353008282|5.6625945042518|5.6067720200118|5.3797465458509|5.1538850615418|4.9823720002611|4.8781911559061|4.7263237312056|4.7159151583487|4.6836914051676|4.6836914051676|4.6229989500555|4.6229989500555|4.6229989500555|4.6229989500555|4.6229989500555|4.6229989500555|4.6229989500555|4.6229989500555|4.6229989500555|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3523317800193|4.3428688828845|4.252631989309|-4.5887047054149|-4.5887047054149||-4.5887047054149|-4.5887047054149|-4.5887047054149|-4.5887047054149|-4.5887047054149|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6040988641939|-4.6178876512538|-4.6982085829853|-4.7841205206048|-4.8370782099975||-4.9450867929738|-4.9676999210185|-4.9676999210185|-4.9863012716412|-4.9863012716412|-4.9863012716412|-4.9863012716412|-4.9863012716412|-4.9863012716412|-4.9863012716412|-4.9863012716412
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||-18.053393533684|-18.053393533684|-18.193832771574|-18.193832771574|-18.193832771574|-18.387036103446|-18.642817994443|-18.728766612197|-18.728766612197|-18.728766612197|-18.728766612197|-18.771407105288|-19.126007267458|-19.220564308678|-19.528960376884|-19.757668278719|-19.757668278719|-19.889075568545|-19.962751228116|-19.962751228116|-19.962751228116|-20.059723145986|18.449329452586||18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.085366969717|18.041291145505|18.041291145505|18.041291145505|18.041291145505|17.729768015744|17.515853168569|17.403725997167|17.074696107659|17.000550288665|17.000550288665|16.927401437337|16.927401437337|16.927401437337|16.58766734818|16.250187319952|16.084095869282|15.857282447486||15.857282447486|15.857282447486|15.857282447486|15.857282447486|15.857282447486|15.857282447486|-18.034806154235|-18.034806154235|-18.034806154235|-18.034806154235|-18.034806154235|-18.409507113545|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991||16.202134387991|16.202134387991|15.478481576731|15.089979911171|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.0685603819|14.947844368628|14.602604608196|14.517903582535|14.517903582535|14.517903582535|14.517903582535|14.517903582535|14.517903582535|14.177115511323|14.100128676521|13.842365187657|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691||13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.387148569686|13.387148569686|13.387148569686|13.387148569686|13.387148569686|13.202943376549|13.153825446243|12.800361496735|12.59997485047|12.59997485047|12.59997485047|12.276639186719|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616|-13.685400824616||-13.685400824616|-13.685400824616|-13.73433373247|||-13.782593014885|-13.907325747994|-14.102584365769|-14.13231659351|12.902321883274|12.902321883274|12.902321883274|12.902321883274|12.902321883274|12.902321883274|12.639802266307|12.497558277125|12.051731128687|11.945812458456|11.654791190293|11.385879068537|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.963696004757|-12.963696004757|-12.963696004757|-12.963696004757|-12.963696004757|-12.963696004757|-13.051329031927|-13.077587647949|-13.395652501356|-13.527947391152|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.188271724691|-13.176381819524|-13.176381819524|-13.176381819524||-13.176381819524|-13.176381819524|-13.176381819524|-13.277570327464|-13.277570327464|-13.571166772832|-13.571166772832|-13.671852556852|-13.918724819452|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|11.894364445541|-13.531687342531|-13.531687342531|-13.531687342531|-13.531687342531|-13.756836610819|-13.756836610819|-13.965374158251||12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||-103.29590236016|-103.76099662061|-105.2897198915|-105.46246902143|-105.69830271044|-106.27255615966|-106.98505978867|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|-106.16949002004|-106.16949002004|-106.16949002004|-106.16949002004|-106.16949002004|-106.16949002004||-106.16949002004|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-107.49844064951|-107.49844064951|-107.49844064951|-107.49844064951|-107.49844064951|-107.49844064951|-109.06604481009|-110.15518461641|-110.15518461641||-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641||-112.03353549569|-112.63392820987|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-117.85455712383|-117.95828363589|-117.95828363589|-117.95828363589|-118.39620686727|-118.39620686727|-118.39620686727|-119.09970398912|-119.09970398912|-119.09970398912|-119.09970398912|-119.09970398912|-119.09970398912|-119.72455772037|-119.72455772037|-119.72455772037|-119.72455772037|-119.72455772037|-120.15284287791|-121.60557979164|-121.60557979164|-121.60557979164|-122.23731320233||-123.89312715365|-125.98125086707|-127.9436095653|-129.96757285975|-129.96757285975|-129.96757285975|-129.96757285975|-129.96757285975|-131.05119162558|122.48825886233|122.48825886233|122.48825886233|122.48825886233|122.48825886233|122.48825886233|122.48825886233|122.48825886233|121.5425073039|121.19383152466|-131.32918014536|-131.32918014536|-131.32918014536|-131.32918014536|-131.32918014536|-131.32918014536|-131.59742101044|-131.69667735454|-131.69667735454|-131.69667735454|-131.69667735454|-131.69667735454|-131.69667735454||-131.69667735454|-131.69667735454|-131.80266383484|||-131.80266383484|-131.80266383484|-131.80266383484|-131.80266383484|-134.30921261785|-134.30921261785|-135.89523498745|-139.08026241959|128.01080412851|128.01080412851|128.01080412851|128.01080412851|128.01080412851|128.01080412851|128.01080412851|128.01080412851|128.01080412851|128.01080412851|127.54423454057|126.97859200119|126.12565282847|124.99128186996|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-140.60841123187|131.79874486583|131.79874486583|131.79874486583|131.79874486583||130.09970929509|128.1752361444|126.96081163125|126.02528976991|126.02528976991|126.02528976991|126.02528976991|125.47253910253|124.84726753444|123.61252043214|122.91780580378|122.15645126608|121.800992239|121.800992239|121.09646978261|121.09646978261|120.81913407514|118.24014656488|118.17404844963|115.46783428947|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722||113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578
08953|25241|/equities/whitecap-resources-inc|TSX||10.130074085647|10.130074085647|10.130074085647|10.130074085647|10.066193489956|10.049659204402|9.9151767623849|9.5890856200266|9.4628726038457|9.415969640361|9.3763552047|9.1778944175758|9.1682647384878|9.1682647384878|9.0705723406735|8.9898023210038|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213||8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9246460308305|8.7884954732514|8.717340174263|8.717340174263|8.4259336159685|8.4143711909165|8.2993008675962|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.0975936574703|7.9571042036282|7.9571042036282|7.9571042036282|7.9571042036282||7.9571042036282|7.9571042036282|7.9571042036282|7.8312267700022|-8.4901503059319|-8.4901503059319|-8.4901503059319|-8.4901503059319|-8.5096114446776|-8.53234620117|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512||-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.9076775816888|-9.5568640262783|8.7977042943542|8.7977042943542|8.7977042943542|8.7977042943542|8.7977042943542|8.7977042943542|8.6791162789205|8.5706852608631|8.4414630620212|8.4414630620212|8.2227367525334|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.4831741171339|-9.7951537038636|-9.7951537038636|-9.8379485768026|-9.9302205158545|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445||-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.098848569445|-10.279553824058|-10.310159366061|-10.310159366061|-10.348510336798|-10.489456309126|-10.611062461851|-10.642166853994|-10.642166853994|-10.642166853994|-10.642166853994|-10.642166853994|-10.747820971791|10.105816101263|10.105816101263|10.105816101263|10.105816101263|9.9610098859708|9.9610098859708|9.9610098859708|9.9322334948558|9.8558153248913|9.7464616670748||9.5221794859724|9.4932545838705|-10.073515810094|||-10.073515810094|-10.073515810094|-10.073515810094|-10.073515810094|-10.166128279459|-10.191253690467|-10.334726577054|-10.377473730788|-10.405526049651|-10.456139917415|-10.463489129854|-10.533011898966|-10.533011898966|-10.620013221073|-10.694458572917|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.889286763366|-10.969763180609|-11.01912899452|-11.01912899452|-11.01912899452|-11.01912899452|-11.01912899452|-11.01912899452|-11.069587606385|-11.077905208097|-11.077905208097|-11.077905208097|-11.104197562294|-11.104197562294|-11.104197562294|-11.149317260737|-11.149317260737|-11.149317260737|10.39404812369|10.39404812369|10.39404812369||10.39404812369|10.39404812369|10.39404812369|10.39404812369|10.39404812369|10.175609435343|9.9251213489891|-10.634854745817|-10.634854745817|-10.634854745817|-10.634854745817|-10.768727090571|9.9563249037913|9.9563249037913|9.8517495179896|9.7786105501127|9.7659562282509|9.6571738645706|9.5574151062605|-10.271913845943|-10.271913845943|-10.271913845943|-10.271913845943|-10.271913845943|-10.424904275389|-10.461560435264|-10.575493221293|-10.575493221293|-10.575493221293||-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293
08954|43147|/equities/winpak-ltd.|TSX||-44.135666171351|-44.353238732328|-44.656005337785|-44.656005337785|-44.678894311135|-45.143217172827|-46.831354448758|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.713399619434|43.713399619434|43.422667735786|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041||42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.501386071554|42.501386071554|42.501386071554|42.101539401336|41.778378782585|41.384824472204|41.384824472204|41.384824472204|41.384824472204|41.384824472204|41.384824472204|41.384824472204||40.939250846191|40.657186696698|40.657186696698|40.657186696698|40.657186696698|40.623538332702|40.577631254098|40.577631254098|40.577631254098|40.577631254098|40.577631254098|40.102368110972|39.673648499218|39.673648499218|39.673648499218|39.673648499218|39.673648499218|39.599055447808|39.513950946851|38.554946929131||38.358273221292|38.015859287357|37.902899496396|-40.98072631258|-40.98072631258|-40.98072631258|-40.98072631258|-40.98072631258|-40.98072631258|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.562737179973|-41.682887184741|-41.682887184741|-42.32820671148|-42.808008491406|-43.931122156657|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832||-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-44.190360524832|-45.753178148996|-46.361865923947|-46.435960688134|-46.911623122449|-46.940809197364|-46.940809197364|-46.940809197364|-46.940809197364|-46.940809197364|-46.940809197364|-46.940809197364|-47.201540742844|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137||44.638119285137|44.638119285137|44.638119285137|||44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.638119285137|44.329847301411|44.218977953565|44.218977953565|44.218977953565|44.218977953565|44.218977953565|44.218977953565|44.218977953565|44.143021485408|44.143021485408|43.715440852995|43.615207574494|43.01287894528|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484||42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|42.284632869484|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006||41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006|41.853750591006
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX||276.55168009773|276.55168009773|276.55168009773|276.55168009773|276.55168009773|274.78217107937|274.78217107937|274.78217107937|274.78217107937|274.78217107937|274.78217107937|273.22741129316|272.91907918499|272.91907918499|271.98729236972|270.74536703118|270.74536703118|268.09153194437|267.95391909291|267.83463951405|267.58601259688|267.58601259688|267.58601259688||267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.06499263423|266.60444229595|265.94048954107|262.80389442552|261.04043791149|259.69609565824|259.69609565824|259.69609565824|257.6778839969||254.56763722094|248.71516372531|244.33782946663|244.33782946663|244.33782946663|244.33782946663|244.24815863588|236.53406565961|233.5239609963|233.27828992807|231.27068285388|231.27068285388|231.27068285388|231.27068285388|231.27068285388|231.27068285388|231.27068285388|-250.45857078193|-250.45857078193|-250.45857078193||-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-258.21420548828|-258.21420548828|-258.21420548828|-258.21420548828|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-261.03734733518|-261.50372221134|243.45761953237|243.45761953237|243.45761953237|243.45761953237|243.45761953237|243.45761953237|243.45761953237|243.45761953237|243.45761953237|241.40499032239|241.40499032239|241.40499032239|241.40499032239|241.40499032239|241.40499032239||241.40499032239|241.40499032239|-257.91441422549|-257.91441422549|-257.91441422549|-257.91441422549|-257.91441422549|-257.91441422549|-257.91441422549|-257.91441422549|-263.55490622087|248.19180381548|248.19180381548|248.19180381548|248.19180381548|248.19180381548|247.05700607048|241.36223008618|-251.72564179925|-251.72564179925|-251.72564179925|-251.72564179925|-251.72564179925|-251.72564179925|-251.72564179925|-254.65904423957|-257.18833862441|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811||245.82317862811|245.82317862811|245.82317862811|||245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|245.82317862811|241.72908502489|238.62231133679|237.91292375669|237.91292375669|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.60209029678|-251.72335937292|-251.72335937292|-254.76261867716|-255.06568785988|-257.46301232694|244.06458641175|242.26263427886|242.26263427886|240.84570990837|240.68479851883|240.68479851883|240.68479851883|240.68479851883|240.6247856264|240.19021309227|240.19021309227|240.19021309227|240.19021309227|240.19021309227|239.81705051403|239.81705051403|239.04117028957|238.8290775909||236.5420308261|235.53058594122|233.81232334126|230.57202525656|229.42724774194|229.2841713463|228.43835927729|228.43835927729|228.43835927729|228.43835927729|227.46428449159|225.73392907784|224.36214236866|223.81460592096|222.84734028517|222.32037765383|221.05819905466|220.56550116197|220.56550116197|220.56550116197|220.14000251178|220.03555051358|216.66727682254|216.61085071379|216.61085071379|216.61085071379|216.61085071379|215.60598269576|-226.99838053086||-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086
08957|951635|/equities/tweed-marijuana-inc|TSX||-1.7345417055613|-1.7345417055613|-1.7345417055613|-1.7533796466198|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8091796415942|-1.813123079717|-1.813123079717|-1.8768034539619|-1.9092260226054|-1.9396955486186|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016||-2.0451190197552|-2.09179886448|-2.1142209422545|-2.1463565773386|-2.1479711003532|-2.1479711003532|-2.2633011812888|-2.304501327643|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.4091415245255|-2.5968238467331|1.984923550944|1.984923550944|1.984923550944|1.984923550944|1.984923550944|1.984923550944|1.9776928529258|1.8468808449105||1.5937160213848|1.5937160213848|1.5937160213848|1.5937160213848|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.3394538763044|1.2002265059151|1.156414902477|-1.6467948019974||-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6492164532865|-1.6831844490367|-1.6831844490367|-1.6831844490367|-1.7071588635744|-1.7071588635744|-1.7071588635744|-1.7071588635744|-1.8279542989533|-1.9107825962483|-1.9275361992451|-2.010595756276|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0703437737912|-2.0888195256503|-2.0888195256503|-2.1464661006698|-2.2377401264253|-2.3108223115672|-2.3783918132593|-2.3783918132593|-2.5421019384386|-2.6212244110109|-2.7624716181227|-2.8366350485957|-2.9695945662565|-3.0045495609782|-3.0670365247635|-3.0670365247635|-3.195040666782|-3.423378546727||-3.5069766223026|-3.5069766223026|-3.5069766223026|-3.6838628649262|-3.863181061165|-4.163534370414|3.1166284842054|2.8118094253055|-3.399062551158|-3.399062551158|-3.4817969529463|-3.4817969529463|-3.4817969529463|-3.5353299742091|-3.5692555512707|-3.7105616690627|-3.722290886984|-3.7914343029765|-3.7921492822201|-3.8323879912198|-3.8842444540911|-3.8842444540911|-3.9488827257082|-4.0676475795028|-4.1926639115277|-4.348515527719|-4.5447393449078|-4.6924882500183|-4.7356576165546|-4.7356576165546|-4.7356576165546|-4.7356576165546||-4.7356576165546|-4.7356576165546|-4.854341754316|||-4.8721220666635|-4.8721220666635|-4.8721220666635|-4.9140246901764|-5.1089162598996|-5.2104624654351|-5.2727360621093|-5.3624846554463|-5.4888717440173|-5.7987464034342|-6.0741627573728|-6.0983323120993|-6.0983323120993|-6.0983323120993|-6.0983323120993|-6.239813780776|-6.4775708781253|-6.5423007393955|-6.6208899181285|-6.7843218822389|-6.7907999282667|-6.7907999282667|-6.7907999282667|-6.7907999282667|-6.7907999282667|-6.9186664163613|-6.9974072310155|-7.0287860866858|-7.3625398737935|-7.4533776820532|-7.6451577685045|-7.6451577685045|-8.0290641013965|6.0614461439918|6.0614461439918|6.0614461439918|6.0614461439918|6.0614461439918|6.0614461439918|6.0614461439918|6.0614461439918|6.0614461439918|5.749940291386|5.692711078835|5.6841236614656|5.4095817697789|-6.4155846120495|-6.4155846120495|-6.4155846120495|-6.4155846120495|-6.4155846120495||-6.4155846120495|-6.4155846120495|-6.5906495519897|-6.7773884080538|-7.0420980478535|-7.0437698089959|-7.0437698089959|-7.0437698089959|-7.0437698089959|-7.0437698089959|-7.0437698089959|-7.0437698089959|-7.0908551970987|-7.3225988154388|-7.3225988154388|-7.4412210787641|-7.7308009559696|-7.7313047998489|-7.7313047998489|-7.7313047998489|-7.7344500686579|-7.7344500686579|-7.7350119319715|-7.7350119319715|-7.7350119319715|-7.7350119319715|-8.1114024814807|-8.3348913917765|-8.6133227949065||-8.6133227949065|-8.8003584946441|-9.1253985658009|-9.1654429187067|-9.8938252384671|-10.078695184126|-10.273549801922|-10.569499500169|-10.837777146116|-11.0346024016|-11.0346024016
08958|1055210|/equities/barrick-gold-corp.|TSX||27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.735738593062|27.385680070939|27.385680070939|27.385680070939|27.385680070939|27.385680070939|27.385680070939|27.36640191642|27.36640191642|27.36640191642|27.36640191642|27.36640191642|27.36640191642|27.275839290998|27.275839290998||27.275839290998|27.275839290998|27.275839290998|27.275839290998|27.275839290998|27.275839290998|27.172829740395|27.172829740395|27.172829740395|27.172829740395|27.172829740395|26.992033977365|26.20920384709|25.794463308187|25.794463308187|25.794463308187|25.794463308187|25.794463308187|25.791626037858|25.558473655142|25.278860061873|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108||-27.111115715108|-27.257180086872|-27.257180086872|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-28.14638105059|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692||25.799940134692|25.799940134692|25.386599780903|25.157345668016|25.157345668016|-28.386750532914|-28.386750532914|-28.386750532914|-28.386750532914|-28.732500316621|26.265210303256|26.265210303256|26.265210303256|26.265210303256|26.265210303256|26.265210303256|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.268153110462|25.132393112135|24.81654849577|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.344532493937|24.184969502205||24.184969502205|24.184969502205|23.572188886795|23.488689074292|23.488689074292|23.074654827929|23.008505673779|22.757784149794|22.53065957276|22.53065957276|22.464064695746|22.266739212043|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.728238079648|-23.784496821384|-23.784496821384|-23.784496821384|-23.784496821384|-23.784496821384|-23.784496821384|-23.784496821384|-23.784496821384||-23.784496821384|-23.834441332265|-23.952558834316|||-23.952558834316|-23.952558834316|-23.952558834316|-23.952558834316|-24.534232597618|-24.886370320087|-25.232077540032|-25.493006729997|-25.493006729997|-25.493006729997|-25.493006729997|-25.493006729997|-25.493006729997|-25.862229903447|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.967449309051|-26.225499393344|-26.279444537561|-26.906605440158|-27.602126445978|-27.602126445978|-27.602126445978|-28.361251237889|-28.660277979131|-29.179754513894|-29.387781852257|-29.70125496431|-29.70125496431|-29.70125496431|-29.70125496431|27.286386153065|27.286386153065|27.286386153065|27.150428185819|26.66103160156|26.560343589441|26.560343589441|26.560343589441||26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|25.845937876852|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515||25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|24.979656797945|24.409618172712
08959|24589|/equities/metro-inc|TSX||102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088||102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|101.82287318492|100.63540890243|100.25478155536|100.25478155536|100.25478155536|100.25478155536||100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|99.759754842327|98.877176849339|98.877176849339|98.877176849339|98.048525695771|97.68339392129|97.68339392129|97.68339392129|97.68339392129|97.68339392129|97.68339392129|96.489711740187||96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|95.384679558731|95.216307484283|93.707565346442|92.705073081876|92.022858844228|91.830956814496|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|90.715836510627|90.600975798812|90.600975798812|90.600975798812|90.600975798812|90.600975798812|90.600975798812|90.448310003508|88.397567653909|87.96075051663|87.96075051663|87.96075051663|-93.6867943586||-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|-93.6867943586|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015||89.300181095015|89.300181095015|89.300181095015|||89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|89.300181095015|88.961154314297|88.961154314297|88.961154314297|88.961154314297|88.651285538427|87.618651479872|87.440853527864|87.440853527864|87.440853527864|87.440853527864|85.634841525643|85.5781529613|84.756670303754|84.756670303754|83.401302677186|83.10826096095|83.10826096095|83.10826096095|83.10826096095|83.10826096095|83.10826096095|83.10826096095|82.668621323256|81.993465288644|81.452740837209|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.870475672394|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138||82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.174488305623|82.174488305623|82.174488305623|82.174488305623|81.711900045917|81.711900045917|81.711900045917|81.290998355598||81.008396209575|81.008396209575|80.5837737866|80.534193231856|80.369382436844|80.187649152645|79.669687574745|79.669687574745|79.379094779095|79.368129974967|79.368129974967
08960|24473|/equities/bank-of-montreal-financial-group|TSX||152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.21139586811|151.34099137391|151.15804020361|151.15804020361|151.15804020361|151.15804020361|151.15804020361|150.82615445936|149.64789156709|149.64789156709|149.64789156709|148.71544429763|147.45827327287||145.95418798168|144.93853443684|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|143.38811704483|143.10124272071|142.92275420331|142.92275420331|142.92275420331|142.92275420331|142.92275420331|139.46921810781|139.46921810781|139.46921810781|139.46921810781|139.46921810781|139.46921810781||138.524135639|137.32014470821|137.12570874697|136.25932657578|136.25932657578|132.2903718138|130.88541509314|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585||-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-139.24281489072|-142.7151265592|-142.7151265592|-142.7151265592|-142.7151265592|-143.67792060316|-144.86879653335|-145.75950540485|-145.75950540485|-145.75950540485|-145.75950540485|-146.50947078163|-146.50947078163|-146.50947078163|-146.50947078163|-146.50947078163|-146.51108088421|-146.52231931606|-147.56980164756|-148.38588410737|-148.49775895221|-148.49775895221|-150.79195286547|142.76088624269|142.76088624269|142.76088624269|142.76088624269|142.76088624269|141.91098685033|-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069||-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069|-145.45825071069|140.73056348657|140.73056348657|140.73056348657|140.73056348657|140.73056348657|140.73056348657|140.39117361544|139.75241010983|139.51656933183|139.39896626334|139.31052319054|138.36891001071|137.45186146794|137.45186146794|136.18210278915|136.18210278915|136.18210278915|136.18210278915|135.40400845659|135.12965742177|135.12965742177|135.12965742177|135.12965742177||134.99778891898|134.99778891898|134.99778891898|||134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.99778891898|134.9808755594|130.24942564148|130.24942564148|129.30039005685|129.30039005685|129.19574139943|129.19574139943|129.06541120224|129.06541120224|129.06541120224|127.92823348236|127.27169178486|127.27169178486|127.27169178486|127.27169178486|127.27169178486|127.19577098952|126.29696905465|126.05274732744|125.58860098692|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|124.99747719111|124.88998269308|124.86660892496|124.86660892496|124.86660892496|124.86660892496|124.86660892496|124.73012343523|124.00707447393|123.19452934644||121.6105885018|120.00117168343|120.00117168343|120.00117168343|120.00117168343|120.00117168343|118.71255097463|118.71255097463|117.96911264058|117.96911264058|117.96911264058|117.17678944928|116.65659498705|116.65659498705|116.59121507554|116.0685678472|114.93563609541|113.96001447793|113.96001447793|112.13945700456|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395||-117.07592964395|-117.07592964395|-117.07592964395|-119.87103526045|115.72106989833|114.4389714026|113.67218492026|113.28243274153|113.05936918723|112.72318681598|-117.17573202095
08961|24453|/equities/algonquin-power---utilities-corp|TSX||7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.8373468649699|7.8031630264735|7.70657001458|7.658966869363|7.6215953932976|7.6215953932976|7.5389947214365|7.5255501048035|7.4878332103034|7.4695688923718|7.4695688923718|7.4695688923718|7.3948502939409|7.3948502939409||7.3948502939409|7.3948502939409|7.3872907976971|7.3872907976971|7.3872907976971|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3578474021925|7.3578474021925|7.3578474021925|7.3578474021925|7.3578474021925|7.3578474021925|7.1909414901748|-8.0470096386787|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877||7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3452621442106|7.0278549378334|7.0278549378334|6.9348384743728|6.8553763104587|6.8064347992748|6.8064347992748|6.8064347992748|6.7932607609266|6.7278907213392|6.7278907213392|6.7278907213392|6.7278907213392|6.7278907213392|6.6894947611479||6.6894947611479|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.4089974685187|-7.6063859246036|6.9519073208334|6.9519073208334|6.9519073208334|6.9519073208334|6.9519073208334|6.9032301858798|6.8474781199446|6.8155313778973|6.8105902461052|6.7201001939773|6.7098335753547|6.6700930077352|6.6031588932451|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5262417318061|6.5262417318061|6.5262417318061|6.4716574352797|6.4390639642672|6.3192375611151||6.2347994438028|6.2347994438028|6.0336664640479|5.9982628406465|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.5788043132956|-6.7121735872018|-6.7121735872018|-6.7121735872018|-6.7121735872018|-6.7121735872018|-6.7121735872018|-6.7121735872018||-6.7121735872018|-6.7121735872018|-6.7121735872018|||-6.7121735872018|-6.7121735872018|-6.7121735872018|-6.7121735872018|-6.8418595593492|-6.8962278633238|-6.8962278633238|-6.8962278633238|-6.8962278633238|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0685522564361|-7.1495025696699|-7.1954660815889|-7.1954660815889|-7.3005364817266|-7.3005364817266|-7.3005364817266|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456||-7.3329094524456|-7.3687882550638|-7.4733758643911|-7.5081955807789|-7.5574396602958|-7.6749327704475|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.798199289733|-7.8386303589684|-7.8386303589684||-7.8386303589684|-7.8386303589684|-7.8432005694555|-7.8774448027265|-7.878381042276|-7.878381042276|-7.878381042276|-7.9097169213961|-7.9097169213961|-7.9097169213961|-7.9097169213961
08962|24469|/equities/bce|TSX||31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.421918177628|31.421918177628|31.421918177628|31.421918177628|31.421918177628|31.421918177628|31.05213088462|30.863648631804|30.863648631804|30.819612108594|30.485123725871|30.369858525571|29.458176584572|-31.443133869466|-31.443133869466|-31.443133869466||-31.443133869466|-31.443133869466|-31.443133869466|-31.443133869466|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.743611773052|-31.743611773052|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014||-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.880049608181|-32.375056036321|-32.375056036321|-32.375056036321|-32.375056036321|-32.395062614379|-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233||-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233|-32.823869031081|-33.852354042407|-33.891740556112|-33.891740556112|-33.891740556112|-34.213599676943|-34.291383952324|-34.291383952324|-34.291383952324|-34.291383952324|-34.291383952324|-34.514314883753|-34.871460642864|-35.287456422437|-35.586063708849|-36.187016105196|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.131566539403|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352||-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.40819588352|-35.793550710421|32.967161402607|32.967161402607|32.847954893006|32.676029608261|32.676029608261|32.676029608261|32.676029608261|32.676029608261|32.293921812388|-34.524747893627|-34.524747893627|-34.524747893627|-34.524747893627|-34.524747893627|-34.524747893627|-34.524747893627|-34.524747893627|-34.524747893627|-34.574703301539|-34.574703301539|-34.574703301539|-34.574703301539|-34.574703301539|-34.574703301539|-34.574703301539|-34.574703301539||-34.574703301539|-34.574703301539|-34.99994647674|||-35.23716320122|-35.437959502413|-35.780509761389|-36.01022937393|-36.01022937393|-36.33692134857|-37.164912584091|-38.51434493359|-38.660383810556|-39.250428321137|-39.739920009257|-39.824837700675|-39.824837700675|-39.913783320708|-39.913783320708|-39.913783320708|-39.913783320708|-39.934210796046|-39.934210796046|-39.934210796046|-39.934210796046|-39.934210796046|-39.934210796046|-39.935791460328|-40.522285862468|-40.522285862468|-40.522285862468|-40.522285862468|-41.062540076068|-41.462546266771|-41.481719032103|-41.989648041649|-41.989648041649|-41.989648041649|-42.701552057182|-43.357834762903|-44.427042160401|-46.525045140991|-46.535605042521|-46.625395873459|-46.780995372569|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585||-47.054962377585|-47.054962377585|-47.372978481291|-47.372978481291|-47.503866072758|-47.68484886075|-47.941499369949|-48.501110122833|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.83435843638|47.247709978285|47.247709978285|47.247709978285|47.247709978285|47.247709978285|47.075383666934|47.075383666934|46.527648188208|45.937582164706||45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706
08963|24520|/equities/denison-mines-corp?cid=24520|TSX||2.6451157010754|2.6451157010754|2.6451157010754|2.6451157010754|2.6451157010754|2.6451157010754|2.6312396434899|2.558599514868|2.53524643392|2.53524643392|2.5077739447426|2.4786376787635|2.3034862758288|2.163595862032|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644||2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1072493107728|2.093610290202|2.0656779645907|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|2.1213331873854|2.1213331873854|2.1213331873854|2.1213331873854|2.1213331873854|1.9459258644272|1.89558482265|1.89558482265|1.89558482265||1.89558482265|1.89558482265|1.89558482265|1.89558482265|1.89558482265|1.8270182459385|1.8270182459385|1.7791870930494|1.7086755475145|1.7086755475145|1.7086755475145|1.6817222937119|1.6817222937119|1.6817222937119|1.6455247119811|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891||-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-2.0645970296678|-2.1320522374375|-2.1582435355342|-2.1582435355342|-2.2483261543023|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.3786657814558|-2.4270107026857|-2.4270107026857|-2.4270107026857|-2.4709392619184|-2.4709392619184|-2.4808597420866|-2.4808597420866|-2.4808597420866|-2.5370662582378|-2.5547959288469|-2.6352727129272|-2.6352727129272|-2.6753030435036||-2.7775590039835|-2.8578433435874|-2.9134370531988|-2.9254855410205|-2.9523355029196|-2.9523355029196|-2.9523355029196|-2.9523355029196|-2.9523355029196|-2.9523355029196|-2.9523355029196|-2.9523355029196|-2.9523355029196|-2.9523355029196|-3.0705565738241|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.6588565624019|2.5676184005495|2.4390204821423||-2.9530329268955|-3.0058698567839|-3.0462442408107|||-3.0997158300106|-3.1274620439415|-3.1321800843218|-3.1915890260249|-3.2673212073147|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8821302164563|2.8134045635568|2.8134045635568|2.8134045635568|2.8134045635568|2.8134045635568|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7711317144911|2.7134797797248|2.5424775531607|2.3361024470573||2.3361024470573|2.3361024470573|2.3361024470573|2.3361024470573|2.3361024470573|2.3361024470573|2.3192805020285|2.2908672059325|2.2416405716175|2.2416405716175|2.2416405716175|2.2416405716175|2.2240451749424|2.1578280060666|2.0781421494901|1.9762690809501|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.28752102529|-2.3528011339129|-2.3984534945171|-2.3984534945171||-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.4210593662969|-2.461217245409|-2.461217245409|-2.461217245409
08964|25153|/equities/sprott-inc|TSX||-99.942700240169|-101.52688942701|-102.34320874513|-102.85859064777|-102.85859064777|-104.54565212152|-105.10947783074|-105.10947783074|97.439018689979|97.439018689979|96.545576373062|94.843973256174|94.139969403019|93.420520948559|92.094469466904|90.600519832748|90.148908280418|89.916990629502|89.916990629502|89.916990629502|89.162765043387|87.809188756025|87.45298503138||87.119985402705|86.704422766635|86.704422766635|85.161010913492|85.161010913492|85.161010913492|85.036123678023|84.303471906245|83.712747105029|83.181384519368|81.328759356373|81.302115700413|81.302115700413|80.295124978676|80.270157107177|80.270157107177|79.450728372802|79.219696632215|78.001328591052|76.901478162014|75.931639740427|75.591548690034|75.591548690034|75.591548690034|74.356168703716|74.270185210618|73.68627972519|73.68627972519|73.68627972519|72.263089126079||71.852878298725|70.88774447378|70.88774447378|70.845936126785|70.845936126785|70.845936126785|68.855484771813|68.001653035575|67.030726256298|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|64.835592855925||63.802321343416|62.726469786955|59.457746276142|57.65860849937|55.631785144631|-64.383725237956|-64.383725237956|-64.383725237956|-64.383725237956|-64.800275989725|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835||59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.198434761971|58.821325801093|58.821325801093|58.821325801093|58.821325801093|58.821325801093|58.749249270977|58.253610826666|-61.923738934264|-61.923738934264|-61.923738934264|-61.923738934264|-61.923738934264|-61.923738934264|-62.035820936346|-63.295133930375|-63.295133930375|-63.295133930375|-63.295133930375|-63.295133930375|-63.295133930375|-63.295133930375||-63.295133930375|-63.295133930375|-64.257439034043|||-64.257439034043|-64.257439034043|-64.861900650497|-64.861900650497|-64.90822340276|60.534855410171|60.534855410171|60.534855410171|60.534855410171|60.534855410171|60.287061634674|58.348586686757|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.651303696729|-64.32867031638|-64.462965229531|-64.912740737619|-65.543599904049|-65.563375383467|-65.563375383467|-65.563375383467|-65.563375383467|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.239838993346|58.642600178493|58.167558294282|58.167558294282||58.167558294282|57.811593711172|57.811593711172|57.811593711172|57.811593711172|57.811593711172|57.271769722076|56.791259336385|56.791259336385|56.791259336385|56.791259336385|56.348063521819|55.777483805262|55.777483805262|55.346095888971|54.787882956265|53.338685298957|53.338685298957|53.338685298957|53.338685298957|53.338685298957|-56.04975195341|-56.04975195341|-56.04975195341|-56.04975195341|-56.04975195341|-56.819171592181|-56.937411489956|-57.594346566192||-58.569272724778|-59.16308012714|-59.268866826847|-59.268866826847|-59.268866826847|-59.268866826847|-59.268866826847|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX||-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.54907225182|-44.956014804516|-44.956014804516|-45.158349121581|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205||-45.674843891205|-46.192605027161|-46.233183317962|-46.233183317962|-46.97742338267|43.418872842532|43.418872842532|43.418872842532|43.382913811716|42.968236746294|42.76041534151|42.76041534151|41.828793925327|41.539216167708|41.005241746129|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267||40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.591403456797|38.869615842093|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753||-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-43.085273980606|-43.645028696577|-45.828418972255|42.097455224109|42.097455224109|42.097455224109|42.097455224109|42.097455224109|42.097455224109|41.498836950806|40.883708163927|40.810256877591|40.810256877591|40.349173138594|39.486583469151|39.263424288166|38.361596692753|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829|-43.289315833839|-43.449793751805|-44.190485557618|-44.190485557618|-44.525262815756|-45.384179414426|-46.021311350569|-46.280207073823|-46.280207073823|-46.280207073823||-46.280207073823|-46.440785739307|-47.001442396405|-47.001442396405|-47.001442396405|-47.001442396405|-47.001442396405|-47.001442396405|-47.001442396405|-47.001442396405|-47.361604771991|-47.361604771991|-47.361604771991|-47.618701382094|-47.618701382094|-47.618701382094|-47.618701382094|-47.618701382094|-47.618701382094|-47.618701382094|-47.618701382094|-47.618701382094|45.018952211063|45.018952211063|45.018952211063|45.018952211063|44.495503567237|44.254449577882|43.946053738676|43.74172639326|-45.706715727769|-45.706715727769||-45.706715727769|-45.706715727769|-45.706715727769|||-45.706715727769|-45.706715727769|-45.706715727769|-46.030794515569|-46.540178663886|-46.540178663886|-47.134086378588|-47.352874923828|-48.40097297682|-48.721636708727|-49.081817768405|-49.121134143786|-49.121134143786|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-50.584816512196|-50.584816512196|-50.584816512196|-50.654015666784|-50.654015666784|-50.654015666784|-50.921750023705|-50.921750023705|-51.053332967943|-51.053332967943|-51.311479642861|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106||48.010950390106|47.083278991123|45.83864461199|45.789500051265|45.789500051265|44.582498132658|43.84394356262|43.84394356262|43.84394356262|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.935753271343|-47.25895634669|-47.25895634669|-48.004950852062|-48.686612812309|-48.859014846251|-49.435291662664|-50.016436884635|-50.607706411938||47.381162585446|47.381162585446|47.381162585446|47.381162585446|47.381162585446|46.968861206731|46.968861206731|46.968861206731|46.968861206731|46.968861206731|46.951185118956
08967|1164007|/equities/dye-durham-ltd|TSX||10.033534518264|10.033534518264|9.9567053487808|-9.7335597408447|-9.7335597408447|-9.7335597408447|-9.8339548522271|-10.042172053792|-10.232969393705|-10.438854975143|-10.514282856428|-10.539759223156|-10.7380660557|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|8.9231920124548|8.9231920124548|8.8550237023577||8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.620984459864|8.620984459864|8.620984459864|8.620984459864|8.620984459864|8.2149829874954|8.17820792715|-10.002833828311|-10.002833828311|-10.002833828311||-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.122449232449||-10.122449232449|-10.28327690375|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-11.34183062354|-11.840367357369|-12.150407941734|-12.5048982916|-12.643775231057|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|-14.141725434131|-14.232473149638|-14.460525105111|-15.058361554269||-15.685957299476|-15.982729976712|-16.00525582426|-16.120295541184|-16.120295541184|-16.120295541184|-16.284772944336|-16.320303148567|-16.335312442204|-16.335312442204|-16.809891882528|-16.809891882528|-16.820414213635|-16.820414213635|-16.820414213635|-17.210140527886|-17.210140527886|-17.658489401254|-17.917728749172|-17.917728749172|-17.917728749172|-17.917728749172|-18.47969896623|-18.584256705783|-18.584256705783|-19.075285868669|-19.315873310328|-19.52708093034|-19.575439045201|-19.575439045201|-19.575439045201|-19.575439045201||-19.575439045201|-19.575439045201|-20.100487255797|||-20.563320504013|-20.885355589989|-21.131506732441|-21.812228312467|18.516538049657|18.516538049657|18.516538049657|18.121435004356|18.121435004356|18.121435004356|18.121435004356|18.121435004356|18.121435004356|18.121435004356|18.121435004356|18.07881581108|17.767573852454|17.707304763699|17.340894487063|17.173217008026|16.662462655606|-18.925913746435|-18.925913746435|-18.925913746435|-18.925913746435|-18.925913746435|-18.925913746435|-19.461570350416|-20.131383450541|-20.131383450541|-20.594314186344|-20.708004057012|-20.708004057012|-20.708004057012|18.063081574045|18.063081574045|17.761757134953|17.736742530556|17.736742530556|17.736742530556|17.669714329741|17.511349967345|17.056048703321|17.056048703321|16.861720005813|15.643022661014|15.342247252777|15.321941646287|15.15326763121|14.505852232683|14.256734356476||14.256734356476|14.256734356476|14.256734356476|14.256734356476|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.167322783285|14.130358330203|13.867620750481|13.794023297688|12.963359486682|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722||12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.69138483492|12.69138483492|12.64653904667|12.366709738203|12.22190033642|12.087601186487
08968|42839|/equities/enghouse-systems-limited|TSX||-23.942481443598|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871||-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.407124966815|-24.4309734442|-24.506081274059|-24.558977951504|-24.714420916744|-24.769911688906|-25.061568280438|-25.207297347629|-25.397552409265|-25.815058406297|-26.08006549776|-26.428961816766|25.281775538154|25.281775538154|25.193638978211|25.146409424275|25.146409424275|25.146409424275|25.146409424275|25.146409424275|24.972863781719|24.972863781719|24.972863781719|24.972863781719|24.972863781719||24.972863781719|24.972863781719|24.763183077473|24.500758551115|24.41528712219|24.334182244098|24.334182244098|24.051869266072|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315||-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.8323703745|-26.574299704034|-27.264777593038|-27.585949618332|-27.585949618332|-27.585949618332|-27.866889113311|25.697976878979|25.697976878979|25.281457788796|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.201569800664|-27.593817060559|-27.593817060559|-27.593817060559|-27.593817060559|-27.80979677634|-28.000330463566|-28.326478445439|-28.353082921781||-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.353082921781|-28.41620252163|-28.743559069444|-28.971924881642|-28.971924881642|-29.192788429174|-29.192788429174|-29.192788429174|-29.192788429174||-29.216405986162|-29.216405986162|-29.353784903787|||-29.616427696305|-29.749363462746|-29.938041089273|-29.938041089273|-30.423934802188|-30.656039088714|-30.865043792182|-31.80282599071|29.735787477372|29.735787477372|29.735787477372|29.735787477372|28.949206977286|28.771736822499|28.771736822499|-30.628800163203|-30.628800163203|-30.628800163203|-30.628800163203|-30.628800163203|-30.787174209636|-30.787174209636|-30.787174209636|-30.787174209636|-30.894083112127|-31.357870730699|-31.608914586424|-31.608914586424|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-32.311460692084|-32.451623393867|-32.611248919008|-32.813606218379|-32.813606218379|-32.813606218379|-33.157339789119|-33.321101813562|-33.321101813562|-33.321101813562|-33.321101813562|-33.417891243042||-33.511544363302|-33.595049161163|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.102176854585|30.911307650114|30.445342308178|29.615934749328|29.244371939459|29.210151049285|29.210151049285|28.764613412915|28.516791316203|28.452814878167|28.452814878167|28.452814878167|28.257016832234|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399||-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||-2513.7611393785|2411.6221595444|2411.6221595444|2411.6221595444|2374.0196575233|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008||2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2324.0894412458|2300.3826772306|2291.663719177|2291.663719177|2272.5177934432|2248.8668977711|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2206.7502162036|2177.2290678086|2159.9480147961|2158.3504146606|2146.4831674397||2121.0880408618|2117.908966843|2092.2327550425|2092.0836418504|2092.0836418504|2092.0836418504|2092.0836418504|2084.0074726072|2053.2882932457|2053.2882932457|2034.7342391315|2013.2157778545|1992.4674821213|1987.9669903094|1987.9669903094|1959.9773199618|1956.266900652|1947.2917005943|-2074.0205526066|-2074.0205526066||-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2147.3628698668|2021.9426646369|2021.9426646369|1981.0447602953|1951.7612121062|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2089.4094840368|-2110.9255090643|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0326811052|1961.0101214754||1947.6784824119|1933.685322614|1933.685322614|1933.685322614|1933.685322614|1933.685322614|1933.685322614|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2020.3211759832|-2032.7429773836|-2035.3083185122|-2044.7955790544|-2051.0656444788|1964.0938646313|1964.0938646313|1964.0938646313||1964.0938646313|1964.0938646313|1964.0938646313|||1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1964.0938646313|1927.2914820773|1922.4322335038|1914.2271203859|1914.2271203859|1882.8073961319|1871.9270682933|1870.9355934596|1867.2998030332|1867.2998030332|1867.2998030332|1848.8714377778|1818.9846690912|1813.9930364577|1798.2494716609|1795.4865752287|1786.6906974655|1760.9824142303|1744.7159881422|1724.0150180204|1699.5262587525|1699.5262587525|1699.5262587525|1699.5262587525|1699.5262587525|1675.9740777803|1675.9740777803|1675.9740777803|1675.9740777803|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448||1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1627.6402212489|1627.6402212489|1611.3096574533|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1603.7307749656|1603.7307749656|1583.9469412596|1575.6643870441|1571.5653766093|1560.1690811536|1560.1690811536|1560.1690811536|1560.1690811536|1560.1690811536|1555.1690216485|1552.8838467535||1541.5776262214|1533.2212407777|1523.4285894709|1510.3028910245|1505.1298941071|1496.5537845222|1493.0525041783|1475.0758347206|-1578.7326813803|-1578.7326813803|-1578.7326813803
08970|24952|/equities/international-forest-products-ltd|TSX||-13.545199907154|-13.636333505677|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054||-13.74348246054|-13.809980354885|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-14.180532653712|-14.451702762072|-14.895656494889||-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-15.35739628981|-15.494284979483|-15.494284979483|-15.650738565896|-15.650738565896|-15.650738565896|-15.650738565896||-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-16.55447081566|-16.718259369887|-16.718259369887|-16.718259369887|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-17.472065231839|-17.633405603347|-17.803463192851|-17.803463192851|-18.09773675167|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.492018398107|15.240019357272||-17.101975966127|-17.101975966127|-17.101975966127|-17.50608428389|-17.829538275468|-17.96393079412|-18.277831546382|16.366091555427|16.366091555427|16.366091555427|16.366091555427|16.366091555427|16.366091555427|16.366091555427|16.366091555427|16.366091555427|16.366091555427|16.12892612559|16.12892612559|16.12892612559|16.12892612559|16.098846612821|16.098846612821|16.098846612821|16.098846612821|16.098846612821|16.098846612821|16.098846612821|16.098846612821|16.098846612821|-17.949243207603|-17.949243207603||-17.949243207603|-17.949243207603|-18.455825854042|||-18.582068667857|-18.582068667857|-18.596186781424|-18.782430066553|-19.303256235616|-19.517506610571|-19.728895305724|-20.008774041171|-20.335859350623|-20.655955584249|-20.989394275569|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.52980862887||18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.414231525873|18.043590902195|18.010378280067|17.917627352726|17.917627352726|17.870697677413|17.76604696885|17.76604696885|17.637274176713|17.013083465492|16.92370351994|16.431059352159|16.051732371912|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699||-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.270657642157|16.45034946189|16.45034946189|16.45034946189
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||-27.770993904057|-27.956105236415|-28.309006271764|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-29.02973196442|-29.253448226698|-29.253448226698|-29.253448226698|28.204293513549||28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.075881296013|28.069431630451|28.069431630451|28.069431630451|28.069431630451|27.826590475858|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381||27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.685403149855|27.67266950953|27.391299251583|27.007554482384|26.535616608641|-29.09096526057|-29.09096526057|-29.09096526057||-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.754406811468|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668||29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.693578698668|29.591194834015|29.591194834015|29.591194834015|29.591194834015|29.586721955137|29.586721955137|29.483580653752|29.367752696366|29.367752696366|28.936392944489|-30.254661442523|-30.254661442523|-30.254661442523|-30.254661442523|-30.254661442523|-30.254661442523|-30.254661442523|-30.254661442523|-30.254661442523|-30.254661442523||-30.254661442523|-30.367208663296|-30.367208663296|||-30.367208663296|-30.367208663296|-30.367208663296|-30.367208663296|29.2233815749|29.2233815749|29.2233815749|29.2233815749|29.2233815749|29.2233815749|29.2233815749|29.148758208256|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.428992337829|-30.428992337829|-30.428992337829|-30.428992337829|-30.462214543694|-30.625238076706|-30.841374441274|-31.191528263233|-31.633269512962|-31.633269512962|-31.633269512962|-32.004553759308|-32.004553759308|-32.004553759308|-32.28450432112|-32.355977008688|-32.355977008688|-32.355977008688|-32.355977008688|-32.355977008688|-32.564419267296|-32.79963259975|-32.957369436598|-33.196520714601|-33.516133737388|31.653152935693|31.653152935693||31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|30.657947320617|29.972719054395|29.624718262082|29.624718262082|29.624718262082|28.954483392478|28.954483392478|28.954483392478|-30.304060855373|-30.304060855373|-30.304060855373|-30.304060855373|-30.330067333098|-30.483407321369|-30.812549976153|-30.812549976153|-30.812549976153||-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153
08972|1123415|/equities/lightspeed-pos|TSX||-19.101361252106|-19.958223044182|17.474631489912|17.474631489912|17.474631489912|16.848479259455|16.438311140232|16.394788786761|16.288098702819|16.035665178731|15.830184672094|15.670759860913|15.049733365289|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879||-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.697670016788|-16.75296718335|-16.844706914568|-16.844706914568|-16.844706914568|-16.844706914568|15.090485351881|15.090485351881|14.765539294703|14.387821336833|14.184246006109|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|13.892830512911|13.892830512911||13.711478231118|13.662195756315|13.662195756315|13.465772763755|13.096969913405|12.55218873969|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.120523862373|11.913082366002|11.204536019445|-13.139902172113||-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-14.006002171861|-14.393768343939|-14.393768343939|-14.576131327962|-15.015701276301|-15.464668148357|-16.115454130211|-16.115454130211|-16.732875429684|-16.732875429684|-16.732875429684|-16.732875429684|-16.833750021782|-17.168765573463|-17.168765573463|-17.168765573463|-17.628291183|-17.628291183|-18.044212135215|-18.403014165979|-18.655570964925|-18.973967001297|-19.121074912127|-20.153138634425|-20.224320196291|-20.623648499783|-20.623648499783|-20.623648499783|-20.740722072716|-20.786413802768|-20.786413802768|-20.786413802768|-20.786413802768||-20.786413802768|-20.786413802768|-20.786413802768|-20.786413802768|-20.786413802768|-20.786413802768|-20.786413802768|-22.045307126262|-22.045307126262|-22.045307126262|-22.592502234135|-22.592502234135|-22.592502234135|-22.592502234135|-22.642781069714|-22.930778942527|-22.930778942527|-22.968432262138|-22.968432262138|-23.009923858328|-23.066941090597|-23.066941090597|-23.066941090597|-23.066941090597|-23.066941090597|-23.316045253556|-24.127272041949|-24.190892397581|-24.190892397581|-24.190892397581|-24.190892397581|-24.190892397581||-24.190892397581|-24.461269894373|-24.996713964098|||-24.996713964098|-24.996713964098|-24.996713964098|-24.996713964098|-25.060966131446|-25.060966131446|-25.060966131446|-25.412740519044|-25.688600436843|-26.059556422406|-26.549506860501|-26.748717475543|-26.748717475543|-26.748717475543|23.993900790964|23.993900790964|23.993900790964|23.993900790964|23.821000645728|23.678333571853|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|22.898363927578|22.07540411814|21.984513163369|21.984513163369|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.253429579261|20.253429579261|20.178493716985||20.178493716985|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.46014259741|17.92071414971|17.225314666536|17.225314666536|17.225314666536|17.126461189882|16.580511907622|-18.072149567445|-18.072149567445|-18.072149567445|-18.072149567445|-18.072149567445|-18.072149567445|-18.26072131775|-18.341912498984|-18.655457751522|-18.707025809304|-18.707025809304||-18.707025809304|-18.707025809304|-18.786694309464|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516
08973|1166355|/equities/nuvei|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.973063302005|46.973063302005|46.959793541127|46.773101035416|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.18779113512|46.172544985134|46.073939143639|45.969377529865|45.895973854866|45.893425648112|45.893425648112|45.755341862331|45.755341862331|45.74038097449|45.570979352216|45.523243003692|45.523243003692||45.32246141768|45.32246141768|45.116622610627|44.957917182245|44.723239652093|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478||-45.545751070478|-45.545751070478|-45.545751070478|-45.609722428298|-45.726914623022|-45.961017002265|-45.975016707964|-45.975016707964|-45.975016707964|44.953409330476|44.953409330476
08974|24605|/equities/onex-corp|TSX||108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.19331306255|108.11420789624|108.11420789624|108.11420789624|108.11420789624|107.93078704305|107.78856390291|107.78856390291|107.78856390291|107.06887318321|107.06887318321|107.06887318321|107.06887318321|107.06887318321|107.06887318321|106.33319003525|105.55252485503||105.55252485503|105.55252485503|105.55252485503|104.45613511657|103.04181833902|101.12813028405|100.63125688842|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|99.326589319029|97.431765367497|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634||96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.580218708706|91.858601210441|91.858601210441|91.858601210441|91.858601210441|91.858601210441|91.854005413945|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215||-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-102.24076313687|-103.19692084144|-103.19692084144|-103.19692084144|-103.19692084144|-103.47935704998|-104.76595210821|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.97613067164|-105.97613067164|-105.97613067164|-106.22867475338|-106.22867475338|-108.55075248951|-109.85747067307|-109.85747067307|-109.85747067307|-109.85747067307|-112.70577666295|-112.70577666295|-112.70577666295|-112.70577666295|-112.70577666295|-114.46974994885|-114.51486500683|-114.51486500683|-114.51486500683|-114.51486500683||-114.51486500683|-114.51486500683|-114.51486500683|-115.73984727796|-116.42947129672|-116.42947129672|-116.42947129672|-116.42947129672|-116.42947129672|-116.42947129672|-117.34830442474|-118.06450682945|-118.06450682945|-118.06450682945|-118.06450682945|-118.06450682945|-118.06450682945|-118.06450682945|-118.06450682945|-118.06450682945|-118.20007879475|-118.20007879475|-118.20007879475|-118.20007879475|-119.69842001839|109.91065377459|109.91065377459|109.32871666052|109.32871666052|109.32871666052|-115.6067472232|-115.6067472232||-115.6067472232|-115.6067472232|-115.6067472232|||-115.6067472232|-115.89916332702|-116.81795998128|-117.04606586597|-118.07229737332|111.6391353743|111.6391353743|111.6391353743|111.6391353743|111.6391353743|110.07698891388|110.07698891388|110.07698891388|109.73387519769|109.08375116909|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|106.50277779109|104.48419944453|101.30911034133|98.570678377441|96.119645066053|94.966495178992|94.966495178992|94.966495178992|94.966495178992|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.822076651912|93.822076651912|93.822076651912||93.822076651912|93.192864574173|92.685406540477|92.292668711967|91.821300281227|91.760891981854|90.235432805765|89.515887669522|89.515887669522|89.515887669522|89.515887669522|88.617016908806|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424||-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424
08975|24608|/equities/open-text|TSX||-42.252654234066|39.443771200176|39.443771200176|39.443771200176|39.443771200176|39.411692121289|38.800212094808|38.616902242793|-40.944857234465|-40.944857234465|-40.944857234465|-40.944857234465|-40.944857234465|-40.951920920815|-40.951920920815|-41.564911133941|39.240946748544|39.240946748544|39.240946748544|38.921053121144|38.685058591161|38.672289103704|37.938655237839||37.628504175263|37.305561907112|37.270940783362|37.270940783362|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.164742643232|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|36.840834764632|36.838648286256|36.838648286256|36.838648286256|36.838648286256|36.838648286256||36.517388307157|36.231540639205|36.222544518889|36.119493952262|35.535548623919|34.802832321458|34.646202197928|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.455664818437|34.261297006244|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008||-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.461646346952|-37.544051149052|-38.545024056484|-38.545024056484|-38.545024056484|-38.545024056484|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.585854185881|-39.814725309282|-39.814725309282|-39.814725309282|-39.814725309282|-39.887869971364|-39.887869971364|-40.184656452948|-40.184656452948|-40.870451105761|-41.273832468111|-41.368148543127|-41.420721188395|-41.879133797584|-42.262369580731|-42.759301763624|-43.602556235095||-44.325064984185|-44.620231393951|-44.620231393951|-44.744263446343|-44.744263446343|-44.744263446343|40.495646078219|40.495646078219|40.495646078219|40.495646078219|40.495646078219|40.127661792029|39.665736401069|39.290264354798|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-41.780153369714|-42.134060435615|-42.372895147049|-42.372895147049|-42.372895147049|-42.372895147049|-42.372895147049|-42.372895147049||-42.372895147049|-42.372895147049|-42.372895147049|||-42.372895147049|-42.372895147049|-42.372895147049|-42.493770495215|-43.093633959866|-43.886818062571|41.852767706995|41.852767706995|41.852767706995|41.852767706995|41.852767706995|41.852767706995|41.852767706995|41.852767706995|41.209743871826|40.481073178264|40.481073178264|40.481073178264|40.481073178264|39.831193064554|-42.786868449845|-42.786868449845|-42.786868449845|-42.786868449845|-42.786868449845|-42.786868449845|-43.390964054176|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.701170234902|-44.516856384524|-46.74428558377|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|44.831057308257|44.567562260165|44.403957965125||44.36273259824|43.997479223603|43.498310273879|42.984232578005|42.833312493447|42.833312493447|42.768932329654|42.768932329654|42.768932329654|42.768932329654|42.768932329654|42.768932329654|42.499370560645|42.481519683201|42.003912378239|41.814902862892|41.710446870974|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252||41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.120763443776|41.120763443776|41.120763443776|41.120763443776|41.120763443776|40.806680519126
08976|24680|/equities/transcanada-corp|TSX||-67.110139889254|-67.110139889254|-67.110139889254|-67.110139889254|-67.178487189097|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028||-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028|-67.657467760191|-68.097368209874|-68.097368209874|-68.335966712143|-68.662186761593|-69.65715402574|-70.278778436125|-70.81975383487|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.231943936037|66.593821678875|65.930987120363|65.930987120363|65.930987120363|65.930987120363|65.713316547311|65.588343758826|65.588343758826|65.588343758826|65.588343758826||65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.262048451376|64.898392271413|64.737948634759|64.737948634759|64.320679120241|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623||-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-71.354038273067|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.291190181024|66.131316964105|65.264799136006|64.393146207405|64.393146207405|63.819052884395|63.152278897293|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.704622580315|-67.959580661748|-68.629536577832|-69.188790142126|-69.188790142126||-69.188790142126|-69.188790142126|-69.188790142126|-69.188790142126|-69.188790142126|-69.188790142126|-69.188790142126|-69.188790142126|-69.188790142126|-69.188790142126|-69.47048466522|-69.47048466522|-69.47048466522|-69.47048466522|-69.70719377388|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.818274328392|65.803594546743|65.803594546743|65.803594546743|65.803594546743|64.734272803672||-68.150034145995|-68.150034145995|-68.150034145995|||-68.150034145995|-68.150034145995|-68.150034145995|-68.216704691432|-68.717727384062|-68.721635076111|-68.721635076111|-69.064591324666|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|65.983672397336|65.983672397336|65.983672397336|65.983672397336|64.991861203203|64.946050581946|64.946050581946|64.946050581946|64.946050581946|64.946050581946|64.946050581946|63.488942819187|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.499446776151|62.335497011343|61.757771507015|60.851413955413||59.207680214469|58.691033775083|57.73094344138|57.73094344138|57.73094344138|57.003271473767|56.055767470085|56.055767470085|55.754662440312|55.685471699578|55.685471699578|55.685471699578|-58.797570695239|-58.797570695239|-58.797570695239|-58.797570695239|-58.797570695239|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|55.770951341288|55.770951341288|55.272788867571|54.756468306226||54.496286297554|54.098388778627|53.957628294519|53.957628294519|53.957628294519|53.505045697524|53.505045697524|53.505045697524|53.505045697524|53.505045697524|52.865180966405
08977|24603|/equities/north-west-company-inc|TSX||-48.51018593985|-48.51018593985|-48.51018593985|-48.51018593985|-48.51018593985|-48.51018593985|-48.646873825989|-49.181527210829|-49.516696587268|-49.687439643745|-49.76702456048|-49.76702456048|-50.075028043884|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.480974266661|-50.553178189877|-50.553178189877||-50.871856352286|-50.871856352286|-51.6887288056|-51.762186688893|-51.762186688893|-51.762186688893|-52.210762733346|-52.869179772145|-53.178531486466|-53.466701965281|-53.835781605982|-54.260311903714|-55.259234973854|-56.733872913725|-57.680969158153|-57.996728551724|54.486849184157|54.486849184157|54.486849184157|54.486849184157|54.486849184157|53.595924671934|53.595924671934|53.227693037243|53.063060575022|53.063060575022|53.063060575022|52.786557074552|52.786557074552|52.68988948972||52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.553211595294|52.041556018955|52.041556018955|51.732841538463|51.352600573472|50.594000391355|50.35722219082|50.278580152682|49.964533765771|49.764272967126|49.764272967126|49.764272967126|48.232527087294||47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.036935063241|46.817149502302|46.565491825299|46.565491825299|45.748878644524|45.330407335211|45.330407335211|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425||-48.498627499763|-48.498627499763|-48.498627499763|-48.498627499763|-48.498627499763|-48.498627499763|-48.498627499763|-48.498627499763|-48.498627499763|-48.498627499763|-48.581084655974|-48.581084655974|-48.581084655974|-48.581084655974|-48.581084655974|-48.581084655974|-48.581084655974|-48.581084655974|-48.581084655974|-48.611205868427|-49.01078330643|-49.189756728621|-49.516954794429|-49.946613301725|-50.125961080625|-50.418290844046|-50.597545348365|-51.210050488797|-52.072035794482|-52.072035794482|-52.072035794482|-52.072035794482||-52.072035794482|-52.091540727787|-52.091540727787|||-52.091540727787|-52.091540727787|-52.091540727787|-52.091540727787|-52.091540727787|-52.091540727787|-52.091540727787|-52.910044998783|-53.483939853927|-54.156345613988|-54.156345613988|-54.156345613988|-54.156345613988|-54.156345613988|-54.156345613988|-54.156345613988|-54.156345613988|-54.209932984468|-54.209932984468|-54.209932984468|-54.209932984468|-55.502704714798|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.925095682669|51.049552631961|50.726169268938|50.206319982442|50.206319982442|49.993133737679|49.845704822668|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639||49.682494757639|49.181660994409|48.906292341946|48.898589131271|48.898589131271|48.898589131271|48.528988940887|48.428003514686|48.428003514686|48.428003514686|48.428003514686|48.428003514686|48.124445823473|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|47.217774456216|47.217774456216|47.079194459069|46.069105369899|44.360117204822|43.296990152523|43.296990152523||43.296990152523|43.296990152523|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275
08978|24679|/equities/thomson-reuters-corp|TSX||-290.01327158816|-290.01327158816|-290.01327158816|-290.11974363202|-291.90539422795|-291.90539422795|-291.90539422795|-291.90539422795|-293.110992705|276.13546855713|276.13546855713|276.13546855713|276.13546855713|276.13546855713|273.95495889215|264.86556000803|264.86556000803|264.4455788824|264.4455788824|263.3217511942|262.55465783277|262.55465783277|262.55465783277||262.55465783277|259.82795301189|259.13029816403|259.13029816403|258.97589824215|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.53493793087|257.26423836184|257.26423836184|257.26423836184|257.26423836184|257.26423836184|257.26423836184|257.26423836184||251.11303584258|247.0461513431|246.70142058873|246.70142058873|246.70142058873|246.70142058873|246.70142058873|244.03917600336|244.03917600336|244.03917600336|244.03917600336|244.03917600336|240.22908424472|239.29954045719|236.94059979591|235.38160165339|235.38160165339|234.69344916376|233.22967078987|231.90520307536||231.90520307536|231.7374570846|229.06717406373|-248.08876549159|-248.08876549159|-248.08876549159|-248.08876549159|-248.08876549159|-248.08876549159|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-256.17259007925|-257.35010381799|-258.64116324072|-258.64116324072|-258.64116324072|-258.64116324072|245.55224705057|245.55224705057|245.55224705057|245.55224705057|245.55224705057|245.55224705057|245.55224705057|245.55224705057|242.45525466421|242.12694837229|240.64121057174|240.64121057174|240.64121057174|240.64121057174|240.64121057174|240.64121057174|240.64121057174||240.64121057174|240.64121057174|240.64121057174|240.64121057174|239.38606984507|235.04062692204|235.01915331073|235.01915331073|235.01915331073|235.01915331073|235.01915331073|233.37183941942|230.78759626924|228.12288935515|226.95917110739|226.95917110739|226.95917110739|224.82574781111|222.53694082555|-231.49055220831|-231.49055220831|-231.49055220831|-231.49055220831|-231.49055220831|-231.49055220831|-235.61506194261|-239.03328411848|-239.03328411848|230.32810220172|230.32810220172|230.32810220172|230.32810220172||230.32810220172|230.32810220172|230.32810220172|||230.32810220172|230.32810220172|230.32810220172|230.32810220172|230.32810220172|230.32810220172|230.32810220172|230.32810220172|230.32810220172|230.32810220172|229.95789601461|229.63339192357|229.63339192357|227.33931686576|223.84146576122|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.71300581637|-237.85611553923|225.86154102636|225.86154102636|225.86154102636|224.60548382253|224.60548382253|224.60548382253|224.60548382253|224.60548382253|224.60548382253|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913||-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-236.27005232236|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.06711936153|224.83680020612|222.24199911004|220.760748888|220.760748888|220.760748888|220.760748888|220.760748888|220.760748888||220.760748888|220.760748888|220.1958285713|219.26980626845|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783
08979|43109|/equities/tricon-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08980|24691|/equities/westshore-terminals-invest-corp|TSX||27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|26.958706440165|26.958706440165|26.958706440165|26.958706440165|26.706895896278|26.395439647395|26.260488323324|26.067209989885|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574||25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.806568120772|25.806568120772|25.806568120772|25.806568120772|25.75785348024|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.353931433847|25.353931433847|25.186907693096|25.186907693096|25.186907693096|25.186907693096|25.186907693096|24.828231198201|24.480256670724|24.169174532107|23.76963886068|23.296820574841||-24.682317417071|-24.682317417071|-24.682317417071|-24.760907880913|-24.927675503769|-24.969084283023|-25.045301111841|-25.045301111841|-25.045301111841|-26.213668143643|24.019483251468|24.019483251468|23.623870817705|23.578189284585|23.551875969858|23.49430709094|23.414228918488|-25.245333422073|-25.245333422073|-25.245333422073||-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.463425676964|-26.154361240226|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.645345417491|23.06871723227|-25.155846279819|-25.155846279819|-25.155846279819|-25.155846279819|-25.155846279819|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.067715941739|23.067715941739|23.067715941739|23.067715941739|23.067715941739|23.067715941739||23.067715941739|23.067715941739|22.959374480178|22.959374480178|22.959374480178|22.959374480178|22.959374480178|22.959374480178|22.959374480178|22.959374480178|22.959374480178|22.959374480178|22.857637463598|22.748486371602|22.658318991755|22.541464482518|22.375515896713|22.192796131676|21.845884425448|-22.905042281394|-22.905042281394|-22.905042281394|-22.905042281394|-22.905042281394|-22.975047021712|-23.300861965978|-23.300861965978|-23.58484579387|-23.639273286558|-23.72742247749|-23.72742247749|-23.72742247749||-23.72742247749|-23.72742247749|-23.72742247749|||-23.72742247749|-23.72742247749|-23.72742247749|-23.72742247749|-23.72742247749|-23.843802400966|-23.920336560563|-24.079263188392|-24.374736337695|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.632227378512|-24.632227378512|-24.830252812333|-25.069170181428|-25.16712294939|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883||23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.284414211407|23.168238021151|22.873598682898|22.581294439479|22.581294439479|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-24.369606162042|22.95794231334|22.95794231334|22.95794231334|22.95794231334||22.95794231334|22.95794231334|22.95794231334|22.95794231334|22.95794231334|22.61104734119|22.452419712762|22.452419712762|22.452419712762|22.452419712762|22.337353939272
08981|998086|/equities/canada-goose-holdings-inc|TSX||-18.325938378545|-19.073821026719|-20.109244618853|-20.714716472052|18.546293196312|18.546293196312|18.546293196312|18.546293196312|17.827892980005|17.827892980005|17.677103052565|17.34178077957|17.333680603497|17.333680603497|17.133926276798|17.133926276798|16.441028361448|15.846142933245|15.554603547383|15.056227015708|-16.814833772202|-16.814833772202|-16.814833772202||-16.814833772202|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.996984322899|-16.996984322899|-16.996984322899|-16.996984322899|-17.341561397233|-17.341561397233|-17.341561397233|-17.341561397233|-17.341561397233|-17.438123473766|15.541693228652|15.541693228652|15.541693228652|15.541693228652|15.541693228652|15.541693228652|14.948547807192|14.56894139764|14.046601343125|13.643026446082|13.643026446082|11.67071647238||11.67071647238|11.67071647238|11.67071647238|11.54746335956|11.524958917526|10.917732103034|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796||-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.171105799839|-12.171105799839|-12.350672812114|-12.521897070215|-12.521897070215|-12.521897070215|-12.983774441929|-13.20641636236|-13.334531947331|-13.334531947331|-13.334531947331|-13.334531947331|-13.592067487877|-13.592067487877|-13.592067487877|-14.019519443691|-14.161132833891|-14.530147947132|-14.86572002179|-14.999688559181|-15.408543142352|13.781498495443|13.781498495443|13.781498495443|13.781498495443|13.781498495443|13.781498495443|13.781498495443|13.781498495443|13.781498495443|13.781498495443|-16.11973208286|-16.11973208286|-16.11973208286|-16.11973208286||-16.11973208286|-16.12312659925|-16.12312659925|-16.290696140856|-16.409106621842|-16.446229653999|-16.638588169598|14.904520779754|14.904520779754|14.904520779754|14.904520779754|14.904520779754|14.904520779754|14.453912820976|13.739347447467|13.69133344374|13.69133344374|13.69133344374|13.69133344374|13.640903153898|13.640903153898|13.640903153898|13.640903153898|13.640903153898|13.640903153898|13.640903153898|13.640903153898|13.640903153898|13.640903153898|13.443781710202|13.249987471513|13.249987471513||13.249987471513|13.249987471513|13.249987471513|||13.249987471513|13.162208729775|13.123306900361|13.123306900361|13.123306900361|13.123306900361|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.628313466468|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.932549866093|-15.135055285972|-15.356728269305|-15.595253628322|-15.770814231815|-15.770814231815|-15.770814231815|-15.807015423181|-16.106684477464|-16.544648628914|-16.87655565567|-16.87655565567|-16.87655565567|-17.08450621838||15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|14.980314351839|14.028681598021|-15.403323205146|-15.403323205146|-15.403323205146|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.451387637094|-15.709041482029|-16.098379274008|14.382834189063|14.382834189063|14.382834189063||14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.065437385979|-15.742227576619|-15.742227576619
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||-5.4906670750591|-5.6649077933599|-5.7165640770914|-5.7861825558347|-5.8763140409966|-5.9242379102199|-5.9380696630239|-5.9380696630239|-5.9380696630239|-5.9731330447462|-6.0315364790257|-6.1447627226839|-6.1584606990905|-6.1584606990905|-6.1584606990905|-6.2577339924807|-6.3560930399359|-6.4864924382569|-6.6027695284289|-6.6391882748517|-6.6449313529236|-6.7815902904121|-6.7889892211057||-7.0841548034988|-7.0907272044643|6.2326514613206|6.2326514613206|5.3807236233878|5.3265482684287|5.3265482684287|5.3265482684287|5.3244978874163|5.2991644242556|5.1357381983103|5.1181523741439|5.1181523741439|5.1181523741439|5.1176694169259|5.0960213094526|4.983912669903|4.9699027133054|4.964546278802|4.964546278802|4.964546278802|4.964546278802|4.964546278802|4.964546278802|4.9525229113621|4.9525229113621|4.9525229113621|4.9525229113621|4.9525229113621|4.9525229113621||4.8819701293356|4.8560835770138|4.8560835770138|4.8560835770138|4.7828707354342|4.7208896528393|4.7208896528393|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416||-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.6433568242514|-5.730951892372|-6.2630021693927|-6.2861135671119|-6.5395706438996|-6.7011896265853|-7.0007664774644|-7.2491849897954|-7.2640555168195|-7.2640555168195|-7.4620060948314|-7.5051616626244|-7.5051616626244|-7.5521491588363|-7.5521491588363|-7.5521491588363|-7.630094842984|-7.630094842984|-7.630094842984|-7.8472041979837|-7.8472041979837|-7.8472041979837|-7.8472041979837|-8.3502211913414|-8.3502211913414|-8.7746901627986|-8.8167163114744|-8.8167163114744|7.1230345725569|7.1230345725569|7.1230345725569|7.1230345725569|7.1050379010872||7.054367750863|7.054367750863|6.7954502069462|6.7954502069462|6.7954502069462|6.4610557780783|6.3247839859371|5.9575376699639|5.6118694827652|5.6118694827652|5.6118694827652|5.5209657931434|5.3519066201434|5.2448963177188|5.233761123667|5.233761123667|5.1186234463694|5.1038835774243|5.1038835774243|5.1038835774243|5.1038835774243|5.1038835774243|5.0120928298964|4.9134212719032|4.9134212719032|4.9134212719032|4.9134212719032|4.9134212719032|4.9134212719032|4.7671897442183|4.7671897442183|4.7671897442183||4.6779009847594|4.6779009847594|4.6779009847594|||4.601556675164|4.42617412908|3.8713045528986|3.7811005201983|3.7811005201983|3.7811005201983|3.5840003718985|3.5200898532316|3.5200898532316|3.5200898532316|3.5200898532316|3.402321948414|3.3268408424408|3.3268408424408|3.3268408424408|3.3268408424408|3.3268408424408|3.3268408424408|3.3268408424408|3.2967675269479|3.1858529316976|3.0920529805351|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.505131126873|-3.5632012171131|-3.5721682092196|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1645055431613|3.1645055431613|3.1582785190487|3.1582785190487|3.0647539100541||3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0328325551821|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125||-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125
08983|24470|/equities/boardwalk-reit|TSX||71.050145081338|71.050145081338|71.050145081338|68.788210242935|68.788210242935|68.788210242935|68.788210242935|68.788210242935|68.680253084244|68.680253084244|68.680253084244|68.680253084244|68.680253084244|68.564171958567|67.869639052949|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451||66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.598817115272|66.287575674548|66.07841804347|66.076575892077|65.658976282131|65.599107570427|65.599107570427|65.294563102476|64.22118398851|63.23686580863|62.747887764584|62.747887764584|62.747887764584|62.747887764584|62.747887764584||62.747887764584|62.747887764584|62.747887764584|62.747887764584|62.747887764584|62.55101340356|62.55101340356|62.55101340356|62.55101340356|62.55101340356|62.55101340356|61.056127580697|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953||-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-67.083347374495|-67.083347374495|-67.083347374495|-67.083347374495|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|62.80208366315|62.80208366315|62.695090483741|61.972323946507|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.17429790301|61.047001094762|60.412659845165|60.412659845165|60.400304471115|60.400304471115|60.400304471115|60.400304471115|60.400304471115|60.400304471115|60.400304471115|60.400304471115|60.400304471115||60.400304471115|60.400304471115|60.323900369949|60.323900369949|60.323900369949|60.323900369949|60.323900369949|59.523219801924|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-64.35347226146|-65.124843114727|-65.124843114727|-65.24992942088|-65.24992942088|-65.522142826111|-66.13460332662|-66.837891067731|-67.10487859963|-67.804658701907|-67.804658701907|-67.804658701907|-67.804658701907||-67.804658701907|-67.804658701907|-67.989393612336|||-67.989393612336|-67.989393612336|-68.079879756979|-68.23097927947|-69.973867764949|-71.668435055531|-71.668435055531|-71.668435055531|-72.091521365306|-72.091521365306|-72.313354817652|-72.687621584229|-73.251244746637|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-74.04862630014|-74.101252631395|-74.668056783906|-75.763949828933|-76.399856177575|-76.399856177575|-76.399856177575|-76.399856177575|-76.593588218285|-76.593588218285|-77.87065501698|-79.237398735772|-80.436550793925|-82.032276032014|-82.286420051304|-83.899908268946|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055||-84.257280343055|-84.257280343055|-85.665865572823|-86.194711354206|-86.194711354206|-86.960236075664|-88.68137073864|-89.435967979049|-90.129408899519|-90.347118659785|-90.712353066129|-91.359282100115|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|85.517845792827|84.062053118875|83.885612711565|82.921237346481|82.493070357316|82.493070357316|81.842304586473|81.842304586473||81.228725741597|81.228725741597|81.228725741597|81.228725741597|80.846924170622|80.221577918937|79.915365100359|79.284848399135|77.843724139501|77.355800716932|77.168520294657
08984|24777|/equities/boyd-group-income-fund|TSX||-203.00928415894|-208.43587149116|-209.8565296435|-211.44224763178|-212.65638632535|-214.34987444081|-218.07679784738|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771||200.89380081243|200.89380081243|200.89380081243|200.89380081243|200.89380081243|198.74421912373|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-214.11033082141|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673||-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-216.49327559635|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449||-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-219.97634370522|-224.52593843358|-225.76048958983|-226.43164903021|-228.57016755581|-229.10370337805|-229.10370337805|-229.10370337805|-229.10370337805|-233.00581773515|-233.00581773515|-240.49756997157|-242.82752234777|-242.82752234777|-242.82752234777|-242.82752234777|-242.82752234777|-249.24613621324|231.16807952112|231.16807952112|231.16807952112|231.16807952112|231.16807952112|231.16807952112|231.16807952112|231.16807952112|231.16807952112|228.24738442684|228.24738442684|227.80098445973|227.0680375426|226.06337497952|225.16820174591|224.82911121995||224.55375005255|224.55375005255|224.55375005255|224.55375005255|224.55375005255|224.55375005255|224.55375005255|224.48178606281|224.48178606281|222.76336342166|222.76336342166|222.76336342166|220.72263226322|220.27151881093|220.27151881093|215.90501669638|215.6133520205|214.17150519504|210.50278412649|209.2886473001|206.17349564377|203.62056071829|-217.57174639634|-217.57174639634|-217.57174639634|-217.57174639634|-217.57174639634|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952||-219.6089110952|-219.6089110952|-219.6089110952|||-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-219.6089110952|-221.34768079181|-227.11830004228|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.08041237523|-216.02587674866|-216.02587674866||-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-217.30930936347|-218.64367757915|-220.50010859752|-220.50010859752|-220.50010859752|-220.65455656343|-221.96173043045|-224.22134324985|-224.22134324985|-225.29148442963|-229.35888033685|-232.16319498284|-232.34465953226|-234.01961868466|-235.48235795963|-236.28928309533|-237.11297465101|-237.11297465101|-237.11297465101||-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101
08985|985736|/equities/brookfield-business-partners|TSX||-36.385743083317|-36.385743083317|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.515142484782|33.515142484782||33.515142484782|33.515142484782|33.515142484782|33.515142484782|33.515142484782|32.789047290084|32.330514305082|32.330514305082|32.330514305082|31.9305707804|31.905152976223|31.905152976223|31.893349251391|31.893349251391|31.893349251391|31.893349251391|31.893349251391|31.731358309884|31.731358309884|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441||31.489702968441|31.411335605871|30.616772079776|30.616772079776|29.375855976024|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117||-33.747779064021|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-34.777717194631|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.673227057434|-36.176919338413|-36.310466207076|33.153825748788|33.153825748788|33.153825748788|33.153825748788|33.153825748788|33.153825748788|33.153825748788|33.153825748788|33.153825748788|32.875676627584|32.875676627584|32.875676627584|32.875676627584|32.767975590436||32.52886027518|31.287899432614|31.144890716821|30.667100618448|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.588468306865|-33.74767667669|-33.74767667669|-33.812419275641|-34.280465713474|-34.387183524207|-34.531830965536|-34.531830965536|-34.781804721473|-34.781804721473|-34.781804721473|-34.781804721473|-34.781804721473|-34.781804721473|-34.781804721473|-34.781804721473||-34.781804721473|-34.781804721473|-34.781804721473|||-35.394821576275|-35.394821576275|-35.588419819072|-35.588419819072|-36.286023352097|-36.286135167491|-37.00292933717|33.250216523642|33.250216523642|33.250216523642|33.250216523642|33.250216523642|33.250216523642|33.250216523642|33.250216523642|33.250216523642|33.250216523642|33.250216523642|32.853106865464|32.853106865464|32.032897932859|31.521555140649|31.348635127516|31.348635127516|31.348635127516|31.348635127516|31.348635127516|31.348635127516|30.774040251276|30.580531719196|30.580531719196|30.580531719196|30.580531719196|29.832446590456|29.832446590456|-33.163928193173|-33.163928193173|-33.163928193173|-33.163928193173|-33.163928193173|-33.163928193173|-33.208253615787|-33.759726994225|30.788273093736|30.788273093736|30.788273093736|30.788273093736|30.788273093736|30.788273093736|30.788273093736|29.762451928432||29.762451928432|29.762451928432|29.762451928432|29.762451928432|29.762451928432|29.762451928432|29.54996307804|29.54996307804|29.54996307804|29.54996307804|29.54996307804|29.002737240811|28.723041009925|28.171712186626|27.977175239049|27.977175239049|27.542416788165|27.133796507589|26.946996484059|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726||-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726
08986|42747|/equities/brookfield-infrastructure-partners|TSX||-44.84302865769|-44.84302865769|-44.966142461317|-45.156270978204|-45.344465252814|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927||43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.558385921523|43.558385921523|43.558385921523|43.52376267756|43.297514357446|43.173903375067|43.034893359517|42.937811114136|42.937811114136|42.937811114136|42.803229332412|42.803229332412|42.803229332412|42.803229332412|42.803229332412|42.803229332412|42.803229332412||42.163033168012|41.658926929031|41.554723908619|41.554723908619|41.498583239665|41.156203396178|40.899669575533|39.925745778438|39.186938821338|38.664375900187|38.235971900002|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061||-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.944598129813|-44.33399998195|-44.669445848543|-44.762160460241|-45.111289942802|-45.959212793842|-47.060236310446|-47.127206748816|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207||44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|44.594614180207|43.976673035233|-47.773510018367|-47.773510018367|-47.773510018367|-47.773510018367|-47.773510018367|-48.183900876596|-48.18734614711|-48.18734614711|-48.209743657361|-48.209743657361|-48.209743657361|-48.209743657361|-48.209743657361|-48.209743657361|-48.209743657361||-48.209743657361|-48.209743657361|-48.209743657361|||-48.209743657361|-48.209743657361|-48.209743657361|-48.209743657361|-48.873604207845|-49.338449696271|-49.748279178107|-50.396301854525|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.907167848893|46.440183887822|45.141872893817|44.724008019718||44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.572230056428|43.788034972772|42.906337596292|42.906337596292|42.664819347985|42.554243736938|42.43289356345|42.43289356345|42.43289356345|42.43289356345|42.43289356345|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894||41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.553262514582|41.334179766433|40.735197366892|40.351839587386|40.351839587386|40.351839587386|40.351839587386
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||21.025457385494|20.93828710286|-21.435281197785|-21.435281197785|-21.435281197785|-21.435281197785|-21.435281197785|-21.435281197785|-21.451423133478|-21.647136861599|-21.696817908592|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|-21.403204557756|-21.403204557756||-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.464672218274|-21.598524979431|-21.607811153124|-21.607811153124|-21.607811153124|-21.694235470769|-21.748039301764|-21.898135643107|-21.898135643107|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472||20.556627241366|20.517918444997|20.286020333376|20.268356065845|20.0592842421|19.895316265365||19.654795803782|19.62588444259|19.478760089104|19.473098977634|19.473098977634|19.35209837498|19.35209837498|-20.438041652042|-20.438041652042|-20.438041652042||-20.438041652042|-20.438041652042||-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-21.166156941872|-21.491285304472|-21.690317767909|-21.711464504457|-22.106870350102|-22.106870350102|-22.385966814071|-22.389407833981|-22.588230778296|-22.79247779484|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-23.039435946143|-23.039435946143|-23.042150907159|-23.236279413038|-23.379754513429|-23.529727796632|22.749348753375|22.749348753375|22.442739796385|22.442739796385|22.442739796385|22.442739796385|22.442739796385|22.442739796385|22.442739796385|22.442739796385||22.442739796385|22.442739796385|22.442739796385|22.442739796385|22.369711902124|22.212910715585|22.212910715585|22.212910715585|22.094345057281|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|22.018606149753|21.963181713458|21.963181713458|21.963181713458|21.963181713458|21.963181713458|21.963181713458|21.963181713458|21.963181713458|21.963181713458|-23.486034470009||-23.486034470009|-23.486034470009|-23.500681380222|||-23.500681380222|-23.500681380222|-23.500681380222|-23.500681380222|-23.595223507997|-23.595223507997|-23.718115306338|-23.718115306338|-23.947349734262|-24.067396409306|-24.067396409306|-24.067396409306|-24.067396409306|-24.067396409306|-24.176293157982|22.8866393578|22.8866393578|22.8866393578|22.8866393578|22.8866393578|22.8866393578|22.8866393578|22.514921520003|-24.24815687035|-24.24815687035|-24.560070883768|-24.560070883768|-24.715078022234|-24.913975135212|-25.279972703065|-25.298004773873|-25.298004773873|-25.298004773873|-25.298004773873|-25.298004773873|-25.298004773873|-25.322228064822|24.403013574735|24.403013574735|24.403013574735|24.403013574735|24.403013574735|24.382792962542|24.270881031345|24.039311778093|23.999791555432|23.656991142727|23.520927125013||23.520927125013|23.520927125013||23.113252301785|-24.421861626848||-24.421861626848|-24.421861626848|-24.491512698315|23.520004148114|23.520004148114|23.520004148114|23.520004148114|23.520004148114|23.520004148114|23.277841568593|23.277841568593|23.277841568593|23.277841568593|22.878712866708|22.383568788021|21.815076749026|21.450085552202|21.268984167295|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502||-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.379739965393|-25.419711233724|-25.449712576563|-25.449712576563|-25.449712576563|-25.449712576563|-25.497825213649|-25.497825213649|-25.497825213649|-25.497825213649|25.261263068838|25.261263068838|25.174737065283|-25.312040364344|-25.312040364344||-25.312040364344|25.09740551973|25.09740551973|25.09740551973|25.09740551973|25.074895106693|24.970994325633|24.965052647055|24.965052647055|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.94376859342|24.94376859342|24.94376859342|24.921493201411|24.921493201411|24.921493201411|24.891103167177|24.886781156991|24.869756421484|24.824172771681|24.801859207406|24.79670129472|24.79670129472|24.79670129472||24.79670129472|24.79670129472|24.79670129472|24.79670129472||24.79670129472|24.79670129472|24.79670129472||24.564302879841|24.564302879841|24.564302879841|24.324138107456|24.324138107456|||24.270497883737|24.270497883737|24.270497883737|||24.270497883737|24.270497883737|24.270497883737|24.270497883737||24.270497883737|24.270497883737|-24.831113509139|-24.831113509139|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492||-25.145187927492|-25.145187927492|-25.157430941537|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.166584563605|-25.166584563605|-25.166584563605|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406|-25.180054560406||-25.210060851556|-25.220622875935|-25.241247550918|-25.259163742014|-25.287959713349|-25.294955618524|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|-25.29556816355|24.804079885881|24.804079885881||24.804079885881|24.804079885881|24.804079885881|24.804079885881|24.732550490703|24.732550490703||24.732550490703|24.732550490703|24.732550490703||||24.732550490703|24.732550490703|24.732550490703|24.732550490703|24.666354301486|24.666354301486|24.666354301486|24.666354301486|24.666354301486|24.666354301486|24.619767224133|24.619767224133|24.619767224133|24.619767224133|24.619767224133|24.619767224133|24.619767224133|24.440297377705|24.272753994324|24.272753994324|24.272753994324|24.139726418763|24.117192326393|24.117192326393|24.085173288772|24.085173288772|24.085173288772|24.042970621795|23.893895358017||23.893895358017|23.893895358017||23.893895358017|23.893895358017|23.893895358017|23.893895358017|23.893895358017|23.893895358017|23.810439447751|23.804932863834|23.668861160556|-24.265025249231|-24.265025249231|-24.431139220913|-24.500190238676|24.173591413957||24.173591413957|24.173591413957||24.173591413957|-24.392141168268|-24.392141168268|-24.392141168268|-24.392141168268|-24.392141168268|-24.392141168268|-24.392141168268|-24.392141168268|24.111459347656|23.98522263251|23.98522263251|23.98522263251|23.98522263251|23.98522263251|23.98522263251|23.98522263251|23.951116526147|23.951116526147||23.951116526147|23.951116526147|23.951116526147|23.951116526147|23.951116526147|23.951116526147|23.951116526147|23.935426835689|23.935426835689||23.935426835689|23.850736747051|23.850736747051|23.850736747051|23.850736747051|23.850736747051|23.661929909681|23.574366905396|23.492268383147|23.492268383147|23.492268383147
08989|24482|/equities/canadian-apartment-properties-reit|TSX||-46.063778171561|44.016692982188|44.016692982188|44.016692982188|44.016692982188|44.016692982188|44.016692982188|44.016692982188|43.543546740735|43.337652267458|43.337652267458|43.337652267458|43.337652267458|43.337652267458|42.894615029231|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012||42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.420373673988|42.420373673988|42.420373673988|42.420373673988|42.420373673988|42.420373673988|42.102083360434|42.065091622407|41.2903782665|40.57459800224|40.57459800224|40.57459800224|40.57459800224|40.57459800224|40.57459800224||40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.321556263583|39.508395916243|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163||-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-44.128534237334|40.482500845154|40.482500845154|40.482500845154|40.482500845154|40.372222271186|40.3616842893|40.3616842893|40.3616842893|40.0113165806|39.553631270161|39.553631270161|39.329588426738|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271||-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.309654401271|-42.581838367746|-42.584821222408|-42.748134716996|-43.165706750032|-43.565782463414|-43.753649512775|-43.96691347229|-43.96691347229|-44.252957302857|-45.122732752483|-45.42581348278|-45.543984356846|-45.543984356846|-45.543984356846|-45.543984356846|-45.543984356846||-45.543984356846|-45.543984356846|-45.969802145898|||-45.969802145898|-45.969802145898|-45.969802145898|-46.734314453381|-46.734314453381|-47.091750500842|-47.091750500842|-47.448249526283|-47.448249526283|-47.564167759442|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.1397355921|-48.648058048947|-48.648058048947|-48.648058048947|-48.648058048947|-48.648058048947|-48.648058048947|-48.648058048947|-48.648058048947|-48.697792685159|-48.697792685159|-49.153267215956|-49.153267215956|-49.450852631716|-49.720395246245|-50.976228465744|-51.665326796316|-52.601186445844|-52.810555727261|-52.810555727261|-52.992286981231|-53.972473614999|-53.972473614999|-53.972473614999|-54.534691591362|-54.534691591362|-54.534691591362|-54.534691591362|-54.534691591362||-54.534691591362|-54.534691591362|-55.383836966129|-55.383836966129|-55.383836966129|-57.008495575159|-57.95950577653|-58.287357807394|-58.287357807394|54.149962140507|54.149962140507|54.149962140507|54.149962140507|54.149962140507|54.149962140507|54.149962140507|54.149962140507|54.149962140507|54.149962140507|54.149962140507|53.506359631691|51.811846740855|51.811846740855|51.811846740855|51.811846740855|51.811846740855|51.811846740855|51.340780902586|50.866487501407||50.866487501407|50.866487501407|50.866487501407|50.866487501407|50.866487501407|50.369484793637|48.802393332395|48.802393332395|48.802393332395|48.424135410425|47.76055422054
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||-135.07170683364|-136.6118847156|-137.92432194555|-138.31489757064|-138.31489757064|-138.52877514631|-139.14530873597|-139.42644845446|-143.18161224216|-144.49790004988|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411||-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-146.0891473674|-146.33497470745|-146.33497470745|-146.33497470745|-146.3916372075|-147.45014845158|-148.58349827954|-148.94888039903|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356||142.34403740356|140.94504691704|138.41782455029|137.86813523573|135.98626049141|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-142.13346827946|-144.48079303593|-144.95032505295|-145.66925392439|-146.02362301479|-146.02362301479|-146.02362301479||-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-148.05273246422|-148.24899295378|-148.24899295378|-148.24899295378|-148.24899295378|-148.24899295378|-148.24899295378|-148.94277534009|-149.77784900272|-149.77784900272|-149.77784900272|-149.77784900272|-149.77784900272|-151.93923515508|-151.93923515508|-151.93923515508|-151.93923515508|-152.94137768424|-153.0810683745|-153.0810683745|-153.0810683745|-153.0810683745|-153.0810683745||-153.34118816785|-154.22059806105|-154.22059806105|-154.40134711614|-154.40134711614|-154.72279361847|-154.72279361847|-154.72279361847|-154.72279361847|-154.72279361847|145.93701124746|145.93701124746|145.93701124746|145.93701124746|145.93701124746|145.93701124746|145.93701124746|-150.28975159874|-150.28975159874|-150.28975159874|-150.28975159874|-150.28975159874|-150.28975159874|-150.28975159874|-150.28975159874|-151.99418595626|-151.99418595626|-151.99418595626|-151.99418595626|-151.99418595626|-151.99418595626|-151.99418595626||-151.99418595626|-151.99418595626|-152.1710854008|||-152.1710854008|-152.1710854008|-152.1710854008|-152.2239778786|-153.77862029373|-153.77862029373|-153.91957617137|-155.41731506291|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|145.9433739597|-156.44235473933|-157.07984178665|-157.29426848229|-157.92363110446|-159.77680948998|-160.93256609998|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053||-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.27912437246|-161.483464472|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.51611137773|154.06365413662|154.06365413662|154.06365413662|154.06365413662|154.06365413662|154.06365413662|154.06365413662|153.52010035931||-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097
08991|24501|/equities/canadian-pacific?cid=24501|TSX||-107.38876193348|-110.01862550647|-110.39315297093|-110.39315297093|-110.39315297093|-110.6440598908|-110.80867824984|-111.42575179683|-112.6352809441|-112.94475719795|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588||-113.08602707588|-113.08602707588|-113.2828097101|-114.20312401939|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502||107.64807327676|107.64807327676|105.21563814402|102.12459244463|100.20455026333|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.89991365189|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762||-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-108.23123912937|-110.50859938868|-111.18205336738|-111.43922804912|-111.86692300462|-111.88713270451|-113.52459341978|-114.07121157089|-114.45801453501|-114.55779482843|-114.55779482843|-114.55779482843|-114.55779482843|-114.55779482843|-115.40856230271|-115.40856230271|-115.40856230271|-115.40856230271|-115.40856230271|-116.11017115261|-116.11017115261|-116.11017115261|-116.11017115261|-116.11017115261|-116.11017115261|-116.66185678537|-117.55428011214|-118.17446845368|-118.17446845368||-118.17446845368|-118.45445446769|-118.45445446769|-118.45445446769|-118.45445446769|-118.45445446769|-118.45445446769|-118.45445446769|-118.45445446769|-118.45445446769|109.62240345341|109.62240345341|109.41980424151|109.41980424151|109.41980424151|108.54089382209|108.11488371996|106.11265215507|104.97520061801|104.97520061801|104.97520061801|104.97520061801|104.97520061801|104.97520061801|104.97520061801|104.97520061801|104.97520061801|104.97520061801|104.97022836815|103.36413974906|-108.30885372089|-108.30885372089||-108.30885372089|-108.30885372089|-108.30885372089|||-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-109.74150657573|-111.14444563035|-112.54216281179|-112.68462765221|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.97005526064|-113.48714567504|-113.48714567504|-113.48714567504|-114.00980813221|-114.00980813221|-114.42198526364|-114.42198526364|-114.84720571285|-114.92424611425|-114.92424611425|-114.92424611425|-114.92424611425||-114.92424611425|-114.92424611425|-114.92424611425|-115.13582938882|-116.1914781329|-116.62164409922|-117.06016189043|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.14732090888|112.14732090888|111.66091025601|111.49990318363|110.47989324005|108.39289400793|108.39289400793|108.04960350635|108.04960350635|108.04960350635|108.04960350635|106.83844783176||-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699
08992|42784|/equities/choice-properties-reit|TSX||-14.838914936809|-14.859349959457|-14.938789033547|-14.938789033547|-14.938789033547|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989||14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.231835528509|14.231835528509|14.225661294609|14.225661294609|14.225661294609|14.225661294609|14.225661294609||14.225661294609|14.056571783924|14.056571783924|14.056571783924|14.056571783924|14.026190932486|14.003321745628|14.003321745628|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.728502833393|13.728502833393|13.728502833393|13.728502833393||13.728502833393|13.645558396475|13.417842696659|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.209714179861|13.175423980608|13.175423980608|13.175423980608|13.175423980608|13.175423980608|13.175423980608|13.011026250935|12.983964530264|12.983964530264|12.983964530264|12.983964530264|12.983964530264||12.983964530264|12.847006897308|12.847006897308|12.847006897308|12.847006897308|12.847006897308|12.847006897308|12.847006897308|-13.393539946269|-13.393539946269|-13.393539946269|-13.393539946269|-13.393539946269|-13.393539946269|-13.393539946269|-13.393539946269|-13.446988309965|-13.523875887245|-13.617506618308|-13.617506618308|-13.617506618308|-13.617506618308|-13.617506618308|-13.617506618308|-13.671117962519|-13.772353584148|-13.902597247054|-13.902597247054|-13.950022178193|-13.950022178193|-13.950022178193|-13.950022178193||-13.950022178193|-13.950022178193|-13.950022178193|||-13.950022178193|-13.950022178193|-13.950022178193|-13.985024564023|-14.293916137743|-14.313676267489|-14.313676267489|-14.313676267489|-14.313676267489|-14.313676267489|-14.316306862151|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.433511525329|-14.444735136226|-14.502697568121|-14.502697568121|-14.61577548471|-14.694750303327|-14.695342923469|-14.695342923469|-14.695342923469|-14.798880219541|-14.798880219541|-14.821533547598|-14.924481456763|-15.054701877177|-15.067446364893|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488||-15.110439031488|-15.110439031488|-15.291517527385|-15.291517527385|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.538220429013|14.503512611593|14.503512611593|14.503040184461|14.503040184461|14.496711110498|14.467456764011|14.315019192068|14.315019192068|14.315019192068|14.315019192068|14.315019192068|14.315019192068|14.246367115686|14.246367115686||14.246367115686|14.246367115686|14.246367115686|14.155407582068|14.081009028514|13.844454418906|13.687727066421|13.642742132667|13.642742132667|13.642742132667|13.642742132667
08993|24822|/equities/crombie-reit|TSX||-15.107464911798|-15.107464911798|-15.108641692939|-15.108641692939|-15.108641692939|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.275719602496|14.21739346161||14.21739346161|14.21739346161|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.089281435179|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934||14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|13.984077246525|13.984077246525|13.984077246525|13.830640509767|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331||-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|13.663272472055|13.663272472055|13.663272472055|13.663272472055|13.586969476972|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.582341378054|13.582341378054|13.582341378054|13.582341378054|13.582341378054|13.456273893487|13.456273893487|13.456273893487|13.456273893487|13.456273893487|13.456273893487||13.426415765696|13.14046185592|13.078968807589|13.078968807589|13.078968807589|13.078968807589|13.078968807589|12.907186981187|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.84574300686|-13.969714608893|-13.999127669583|-14.025141657999|-14.115421054948|-14.115421054948|-14.115421054948|-14.115421054948||-14.115421054948|-14.184031524253|-14.184031524253|||-14.184031524253|-14.184031524253|-14.184031524253|-14.184031524253|-14.468368254317|-14.609532140592|-14.609532140592|-14.609532140592|-14.757257698751|-14.854731399458|-14.915812526192|-15.001458258591|-15.050627060457|-15.050627060457|-15.050627060457|-15.050627060457|-15.094909933521|-15.094909933521|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.248255537365|-15.373617064527|-15.430130309055|-15.436255634041|-15.456950810454|-15.473278101839|-15.49243901051|-15.49243901051|-15.49243901051|-15.49243901051|-15.49243901051|-15.49243901051|-15.683265821547|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345||-15.979020228345|-15.990578720259|-16.109531585031|-16.15392429702|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.212113935499|15.136664940045|15.136664940045|15.136664940045|15.031850153789|15.018342994823|15.018342994823|15.018342994823|15.018342994823|15.018342994823|14.875380965486|14.589867508428|14.559620854316|14.559620854316|14.462356034316|14.359284073553|14.241427216753|14.156519166051||14.156519166051|14.156519166051|14.073354817561|13.937060834227|13.827289741633|13.592543886103|13.423382333029|13.407091462069|13.332323749257|13.269000249522|13.269000249522
08994|24527|/equities/eldorado-gold-corp.|TSX||26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626||26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.85582612356|26.85582612356|26.85582612356|26.85582612356|26.85582612356|26.85582612356|26.318139747342|26.241778790167|26.241778790167|25.270837956509|25.270837956509|25.065374778201|24.805092733203|24.805092733203|24.404454810545|24.404454810545|24.404454810545|-27.201262742935||-27.201262742935|-27.201262742935|-27.201262742935|-28.009181851213|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069||24.817598805069|24.817598805069|23.840108325347|23.280073327617|23.280073327617|-25.846210150246|-25.846210150246|-25.846210150246|-25.846210150246|-26.561344204483|23.112722066525|23.112722066525|22.396358652781|22.126800455516|22.126800455516|21.584776893661|21.450864279056|21.052071319448|20.487310051461|20.487310051461|20.395755413982|20.395755413982|20.395755413982|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.323158732764|-22.323158732764|-22.323158732764|-22.323158732764|-22.323158732764|-22.651917474814|-22.651917474814|-22.651917474814||-22.651917474814|-22.651917474814|-22.651917474814|-22.651917474814|-22.651917474814|-22.651917474814|-22.936575484881|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.273714636719|-23.849127874282|-24.176253117353|21.517431515008|21.517431515008|21.517431515008|21.517431515008|20.816034177442|-22.964332331677|-22.964332331677|-22.964332331677|-22.964332331677||-22.964332331677|-22.964332331677|-23.212035432414|||-23.506151162867|-23.630166754992|-23.694959846876|-23.694959846876|-24.394400931886|22.249669105742|22.249669105742|22.249669105742|22.249669105742|22.249669105742|-23.920192081282|-23.920192081282|-23.920192081282|-23.920192081282|-23.920192081282|-23.920192081282|-23.920192081282|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.21692963637|-24.21692963637|-24.81297811973|-24.816273325427|-24.816273325427|-24.816273325427|-25.31363679937|-25.55959587154|-26.063862836333|-26.063862836333|-26.063862836333|-26.063862836333|-26.063862836333|23.877581863406|23.877581863406|23.877581863406|23.877581863406|23.877581863406|23.53009137048|22.98954655212|22.950050529306|22.672834909034||-24.557235786355|-24.557235786355|-24.557235786355|-24.76248494457|-25.109982080711|23.077711593792|23.077711593792|23.077711593792|23.077711593792|23.077711593792|23.077711593792|23.077711593792|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|21.787419493588|-23.564959981434|-23.564959981434|-23.564959981434|-23.698288151945|-23.918811959647|-23.918811959647|-24.657014072629||22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.0173188103|21.752021989642
08995|24534|/equities/first-capital-realty-inc|TSX||17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.883768075854|17.781409892937|17.642122120217|17.601801601334|17.562001139239|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.367850630771|17.330945484386||17.191968531944|17.191968531944|17.021632295558|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|16.987604511766|16.987604511766|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.921403066948|16.921403066948|16.766558268153|16.614509797188|16.432788239687|16.424905665277|16.424905665277|16.424905665277|16.424905665277||16.424905665277|16.227116460667|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.024759391366|15.687511129973|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916||-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.949048273402|-16.949048273402|-16.949048273402|-16.949048273402|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719||-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.220503346719|-17.336041806733|-17.336041806733|-17.336041806733|-17.336041806733|-17.336041806733|-17.336041806733|-17.409490981141|-17.516849807823|-17.516849807823|-17.516849807823|-17.516849807823|-17.516849807823|-17.516849807823|-17.516849807823|-17.585943756196|-17.836048083938|-17.945262545936|-17.945262545936|-17.945262545936|-17.945262545936|-17.945262545936|-17.945262545936||-17.945262545936|-18.01973684032|-18.04529176768|||-18.04529176768|-18.065977579973|-18.065977579973|-18.108308375568|-18.300607049299|-18.300607049299|-18.300607049299|-18.300607049299|-18.43123016074|-18.455407256878|-18.455407256878|-18.568571467181|-18.568571467181|-18.568571467181|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.590847650403|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103||-18.627533779103|-18.665038172358|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.787984197732|17.780536564849|17.63226414683|17.437053692224|17.437053692224|17.34185535805|17.34185535805|17.284839655477|17.180933874534|17.112912117315|17.112912117315|17.072401191209|16.919890246362|16.798506836797|16.798506836797|16.72611777507|16.514575928701||16.49924726972|16.49924726972|16.49924726972|16.43805281861|16.25033524018|15.973706165745|15.856895676138|15.727106031314|15.654005934283|15.579729638149|15.546667260015
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||254.17591993982|254.17591993982|253.1174145029|251.85160972429|251.85160972429|250.54567625073|238.60298646322|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693||233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145||233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.27381253108|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726||-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-247.86401525728|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-251.89845509348|-254.00716744327|-258.52906588342|-260.14590643541|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-260.94022013353|-262.98302233668||-263.7152761075|-263.7152761075|-263.7152761075|-263.7152761075|-263.7152761075|-263.7152761075|-266.00975435013|-270.63583562368|254.95885312894|254.95885312894|254.95885312894|254.95885312894|254.95885312894|254.95885312894|253.68427189566|253.12470844323|253.12470844323|251.34905575799|-264.21958148047|-264.21958148047|-264.21958148047|-264.21958148047|-264.21958148047|-264.21958148047|-264.21958148047|-267.52621785319|-267.59778271384|-267.59778271384|-271.11096920751|-271.11096920751|-271.11096920751|-271.11096920751||260.27696901877|260.27696901877|260.27696901877|||260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.27696901877|260.19389397482|260.19389397482|260.19389397482|260.19389397482|260.19389397482|260.19389397482|260.19389397482|260.19389397482|257.49987344588|255.24818769919|251.91688586857|249.60919177379|249.60919177379|249.60919177379|249.60919177379|249.60919177379|249.60919177379|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|249.34552724416|247.72218142492|247.72218142492|247.72218142492|247.72218142492|247.72218142492|247.72218142492|247.72218142492|243.97410552747||243.877893742|240.48932044603|236.44424192218|235.44291033785|235.44291033785|235.44291033785|235.44291033785|235.44291033785|235.44291033785|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|235.31198604138|233.15858912503|232.19427481337|232.19427481337|232.19427481337|232.19427481337|232.19427481337|232.19427481337|231.27086544748||230.37317637068|229.99049842041|229.99049842041|229.61943739963|229.10196286686|229.10196286686|229.10196286686|229.10196286686|229.10196286686|229.10196286686|229.10196286686
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||111.9017731326|111.9017731326|111.9017731326|111.9017731326|110.16030127662|108.30771796077|108.30771796077|108.0455217027|107.63715286272|107.63715286272|107.63715286272|106.61795255892|106.52265518379|106.52265518379|106.47350319968|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017||105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.05356171523|104.77340563574|104.27739099704|103.13043715383|99.558819314127|97.883132639069|96.034591770325|94.862326410252|94.634806715601|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703||94.511573295703|94.511573295703|94.511573295703|94.396193907118|93.250215554078|90.313572803957|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142||-99.138532189142|-99.138532189142|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-102.41946828764|-107.50329799565|97.459920164799|97.459920164799|97.459920164799|97.459920164799|97.459920164799|97.459920164799|97.459920164799|95.728245678716|93.819716284863|92.953574311062|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-102.61660707324|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181||-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.62666969181|-103.79907650286|-104.61980739494|95.729968544343|95.729968544343|95.729968544343|95.729968544343|95.729968544343|95.729968544343|95.729968544343|95.729968544343|94.384131427715|92.800702196702|92.151240768679|92.151240768679|90.839154815947|90.808456421273|90.808456421273|90.808456421273|90.324394226491|88.547103458444|88.15622579367|-94.890297472842|-94.890297472842|-94.890297472842|-94.890297472842||-94.890297472842|-95.538113660688|-95.890442242341|||-95.890442242341|-95.890442242341|-96.194376166349|-98.436530836959|-100.5228103626|-101.00701225998|-102.4166820182|-103.96464534751|-107.5979456029|-107.5979456029|-107.5979456029|-107.5979456029|-107.5979456029|-107.5979456029|-107.5979456029|100.65960768821|100.65960768821|100.65960768821|100.65960768821|100.65960768821|100.65960768821|100.65960768821|100.65960768821|99.911785116481|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-108.01359487831|-109.45045263858|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125||100.65606507125|99.815074590204|99.288629206771|99.288629206771|99.288629206771|97.159584108056|93.965649992295|92.815169659001|90.829758157073|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.494774250511|-97.560862228079|-99.25262225646|-100.29402503458|-102.14836247196|-103.38929211023|98.367662347364||98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364
08998|40490|/equities/interrent-reit|TSX||-13.447266204688|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.495036486491|-13.508096248689|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226||13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.305659712647|13.296288531461|13.260973109923|13.260973109923|13.219414859041|13.213794130997|13.181438546397|13.163820590153|13.152022562176|13.111135917405|13.064039872201|13.055044569474|13.035049294875|13.010055329453|12.970616846229|12.947073268173|12.947073268173|12.947073268173|12.812303860185|12.7631156524|11.220467317241|11.220467317241|11.220467317241|11.220467317241|11.220467317241||10.5655190019|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.306288643332|10.03976474388|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033||-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.263154882912|-11.263154882912|-11.263154882912|-11.263154882912|-11.79739421686|10.524561629467|10.519397270744|10.519397270744|10.502572127092|10.502572127092|10.502572127092|10.486015326579|10.486015326579|10.296127697715|10.14991074051|10.14991074051|9.8999004943005|9.7071118998121|9.6481958761446|9.6481958761446|9.6481958761446|9.6481958761446|9.6481958761446|9.4150207208549|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239||-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.270822712239|-10.284337670843|-10.284337670843|-10.284337670843|-10.284337670843|-10.284337670843|-10.284337670843|-10.406485671512|-10.489429070675|-10.573810288337|-10.60895569791|-10.614697632839|-10.614697632839|-10.756329989148|-10.756329989148|-10.756329989148|-10.756329989148|-10.756329989148|-10.756329989148|-10.756329989148|-10.756329989148|-10.756329989148|-10.756329989148||-10.756329989148|-10.756329989148|-10.782612590241|||-10.782612590241|-10.782612590241|-10.789985061486|-10.789985061486|-10.968378370299|-10.968378370299|-10.968378370299|-10.972642758703|-11.081842832624|-11.081842832624|-11.123714372912|-11.196904788855|-11.204894368784|-11.230438569008|-11.3474313979|-11.386983472002|-11.386983472002|-11.386983472002|-11.386983472002|-11.441254682479|-11.441254682479|-11.441254682479|-11.441254682479|-11.441254682479|-11.441254682479|-11.566394032303|-11.651659045769|-11.651659045769|-11.70705634063|-11.70705634063|-11.70705634063|-11.821729405119|-11.868865895486|-11.945049000302|-11.945049000302|-11.945049000302|-11.945049000302|-12.06338781838|-12.258764473645|-12.455015677047|-12.567795508252|-12.610549718198|-12.610549718198|-12.655611018403|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602||-12.7499636602|-12.7499636602|-12.7499636602|-12.812736876761|-12.820819201243|-13.071743768864|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448||12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448
08999|24969|/equities/killam-properties-inc|TSX||-19.013998997734|-19.362777723787|-19.506149401223|-19.506149401223|-19.506149401223|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537||18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.785539439564|18.60393354986|18.565483014825|18.377330720003|18.377330720003|18.377330720003|18.377330720003|18.377330720003|18.30874180153|18.30874180153|18.073324779172|17.989804907529|17.01468983916|17.01468983916|17.01468983916|17.01468983916|17.01468983916||16.724098748936|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.259285962765|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094||-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-18.026838464712|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.618761613427|16.431401970716|16.33127853907|16.286977053096|16.009141127721|15.873651139289|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265||-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.338839969586|-17.338839969586|-17.338839969586|-17.338839969586|-17.338839969586|-17.338839969586|-17.338839969586|-17.469823159058|-17.626840379058|-17.626840379058|-17.626840379058|-17.626840379058|-17.626840379058|-17.626840379058|-17.712889785897|-17.712889785897|-17.854599232289|-17.864832289586|-17.898251782879|-17.898251782879|-17.898251782879|-17.898251782879||-17.898251782879|-17.898251782879|-17.998587709673|||-17.998587709673|-17.998587709673|-17.998587709673|-17.998587709673|-18.379819240843|-18.428688197969|-18.464375555116|-18.485973000083|-18.607192277416|-18.666325197732|-18.734805648102|-18.982006144273|-19.113062831812|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.171396395263|-19.171396395263|-19.180440104336|-19.188259716792|-19.188259716792|-19.218160547792|-19.218160547792|-19.228679620824|-19.228679620824|-19.228679620824|-19.228679620824|-19.228679620824|-19.4846444258|-19.601270901815|-19.843078970529|-19.973976002377|-20.17164088426|-20.340711394261|-20.470878048825|-20.470878048825|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209||-20.614691837209|-20.614691837209|-20.691880234499|-20.864050604703|-20.864050604703|-21.066721732751|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.115113956916|19.982904362665|19.722671535264|19.566302011025|19.440890627451|19.301544433774|19.141161024505|19.127401100192|18.874576439434||18.874576439434|18.874576439434|18.874576439434|18.808418236368|18.741020796689|18.523911394447|18.281012232402|18.178624452595|18.1585150692|18.1585150692|18.1585150692
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||41.605118057945|41.605118057945|41.605118057945|41.605118057945|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.465133787847|-43.544669359378|-43.544669359378|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409||-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.99318343274|-44.293537893474|42.279239643376|42.279239643376|42.279239643376|42.279239643376|42.279239643376|42.279239643376|42.209154752406|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984||42.190512939984|41.753068814338|41.558409039246|41.535732816841|41.421368465584|40.606281599938|40.606281599938|40.606281599938|40.48025323719|40.48025323719|40.356948660151|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185||-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-44.953086017663|42.520570137993|42.520570137993|42.400579308315|42.400579308315|42.400579308315|42.400579308315|42.400579308315|42.400579308315|41.600087111575|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.65717387499|-45.237970090592|-45.830522670441|42.231457053397|42.231457053397|42.231457053397|42.231457053397|42.231457053397|42.231457053397|42.231457053397|42.231457053397|42.231457053397|42.231457053397|-43.89601679111|-43.89601679111||-43.89601679111|-43.89601679111|-44.223352541134|-44.375389643958|-44.541698517198|-44.541698517198|-44.541698517198|-44.541698517198|-44.541698517198|-44.541698517198|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.717484487207|-44.741096087199|-45.38695703664|-45.38695703664|-45.38695703664|-45.38695703664|-45.38695703664|-45.38695703664|-45.38695703664||-45.38695703664|-45.38695703664|-45.38695703664|||-45.38695703664|-45.38695703664|-45.38695703664|-45.38695703664|-45.496060754619|43.782857927417|43.782857927417|43.782857927417|43.782857927417|43.782857927417|43.782857927417|43.782857927417|43.782857927417|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.25078484506|42.763371117585|42.522080562372|42.191457592729|42.191457592729|40.96495399131|-42.360543660252|-42.360543660252|-42.360543660252|-42.360543660252|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.504124918285|40.235140154431||39.994598518555|39.390111219821|39.184011949365|39.132173295453|39.132173295453|39.086858903518|38.485265496619|38.485265496619|38.485265496619|38.485265496619|38.485265496619|38.110850390734|37.803722232515|37.643023219302|37.511690473771|37.448823664162|37.19202372495|36.879908019423|36.879908019423|36.585452642838|36.400502300703|35.926114294754|35.615434050515|35.615434050515|35.615434050515|35.615434050515|35.615434050515|35.486037333756|35.468930438657||35.29131042019|35.180623706353|35.152637570183|34.887653449156|34.868502196314|34.117503440648|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106
09001|25045|/equities/northwest-healthcare-prop-reit|TSX||-4.9578874720379|-4.9776526969058|-5.0061799224815|-5.0061799224815|-5.0061799224815|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.812878300283|4.812878300283|4.812878300283||4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.8082447983277|4.8082447983277|4.7936053251174|4.7717836935153|4.7603153209808|4.7297945531345|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287||-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287||-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-5.1169907875398|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.6894983130646|4.6577139084663|4.6577139084663|4.6538486949963|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.5276916838171||4.4768793689413|4.3861146378428|4.3861146378428|4.3861146378428|4.3861146378428|4.3861146378428|4.3861146378428|-4.7362758021912|-4.7362758021912|-4.7362758021912|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.768502659723|-4.7827867526572|-4.7827867526572|-4.7827867526572|-4.7827867526572|-4.7827867526572|-4.7827867526572|-4.7827867526572|-4.7827867526572||-4.7827867526572|-4.7827867526572|-4.8331573440597|||-4.8331573440597|-4.8331573440597|-4.854762127611|-4.854762127611|-4.9304470783067|-4.9304470783067|-4.953885514745|-4.953885514745|-5.0237617572247|-5.0458460737267|-5.0998290036563|-5.137310184201|-5.140622365431|-5.16402508148|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.2833805439043|-5.3104228837808|-5.3410255493411|-5.3672505287868|-5.3817839340885|-5.3817839340885|-5.3817839340885|-5.4172601122017|-5.4541778717168|-5.4707532893428|-5.5444480854944|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231||-5.6476153352965|-5.7040168686166|5.3784718140011|5.3784718140011|5.3784718140011|5.3784718140011|5.3784718140011|5.3784718140011|5.3553588381691|5.3553588381691|5.3553588381691|5.3365098890643|5.2422335078298|5.1834361143538|5.1834361143538|5.1499830169968|5.1499830169968|5.074425556427|5.0076949620311|4.9641054762805|4.9073395611406|4.817043953644|4.7426795437243|4.7426795437243|4.7426795437243|4.7426795437243|4.7426795437243|4.7426795437243|4.729431500724||4.729431500724|4.729431500724|4.729431500724|4.729431500724|4.729431500724|4.729431500724|-5.1856427692377|-5.1856427692377|-5.1856427692377|-5.2007141668491|-5.2253434785006
09002|941685|/equities/osisko-gold-ro|TSX||36.140504148762|36.140504148762|35.80274762121|35.80274762121|35.80274762121|35.80274762121|35.80274762121|35.80274762121|35.715553590624|35.146724194254|34.716579310755|34.716579310755|34.716579310755|34.716579310755|34.716579310755|34.192308073419|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125||34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|33.823295778296|33.435048838745|32.41394506151|32.09160471685|31.962886718174|31.962886718174|31.962886718174|31.852097302962|31.304552058698|31.158392566576|30.660235002384||30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.091928034739|29.997698816675|29.779474726167|29.779474726167|29.779474726167|29.779474726167|29.681639449295|29.465548952731|29.465548952731|29.465548952731|29.465548952731|29.465548952731|29.465548952731||29.465548952731|29.465548952731|28.50338836104|28.009876414475|27.410695681237|-31.051463375331|-31.051463375331|-31.051463375331|-31.051463375331|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.602503497533|27.602503497533|26.995003072345|26.315004180895|26.302385148343|26.302385148343|26.302385148343|25.878761619259|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.570519094659|-28.570519094659|-28.570519094659|-28.907184659936|-28.907184659936|26.910669803317|26.910669803317|26.910669803317||26.910669803317|26.910669803317|26.910669803317|26.910669803317|26.910669803317|26.472410307654|26.113233789613|26.084703163758|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.512565239998|25.320412692579|25.320412692579|25.320412692579|25.320412692579|25.320412692579|25.320412692579|25.320412692579|25.161374106063|-27.618488212116|-27.618488212116|-27.618488212116|-27.618488212116|-27.618488212116||-27.618488212116|-27.708875121548|-28.004306093272|||-28.062562482684|-28.222291753391|-28.340325247026|26.345187110248|26.345187110248|26.345187110248|26.345187110248|26.345187110248|26.345187110248|26.345187110248|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.365790577477|-28.436433496018|-28.731592908987|-29.091215415672|27.566547386993|27.566547386993|27.566547386993|27.566547386993|27.566547386993|27.566547386993|27.566547386993|27.566547386993|27.566547386993|27.405415036041|27.405415036041|27.405415036041|27.405415036041|27.405415036041|27.172128228962|26.42847583539|25.90497321825|25.755525904019|25.23641843831||24.929632399209|24.223480142628|23.880716905519|23.880716905519|23.863168951813|23.863168951813|23.823726091817|23.823726091817|23.823726091817|23.823726091817|23.823726091817|23.823726091817|23.401917362694|23.288170956392|23.288170956392|22.958595848407|22.958595848407|22.958595848407|22.958595848407|22.958595848407|22.958595848407|22.157328394084|-24.040597083488|-24.040597083488|-24.040597083488|-24.040597083488|-24.040597083488|-24.040597083488|-24.405663731274||-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721|-24.479383371721
09003|24624|/equities/pembina-pipeline-corp|TSX||-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.742385775125|-53.063968364613|-53.063968364613|-53.063968364613||-53.063968364613|-53.063968364613|-53.063968364613|-53.063968364613|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.125947240533|-53.125947240533|-53.581883760616|-53.581883760616|-53.581883760616|-53.581883760616|-53.581883760616|-53.581883760616|-53.859316874792|-53.968951925314|-53.968951925314|-53.968951925314|-53.968951925314|-54.126057448957|-54.742842160964|-55.403714775271||-55.405431637803|-55.405431637803|-55.405431637803|-55.704924779511|-55.755471129524|-56.810521120614|51.746086126361|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728||-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-55.023222130681|-56.069691942958|-56.080214075278|-58.368569855371|55.239790593058|55.239790593058|54.883656248417|54.878506272995|54.735876218717|54.735876218717|54.735876218717|54.735876218717|54.235974144318|54.039415597229|53.900462096829|53.13495693593|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.080291314932|-53.986234333708|-53.986234333708|-53.986234333708|-53.986234333708|-53.986234333708|-53.986234333708|-54.035351544489|-54.035351544489||-54.261890493177|-54.261890493177|-54.261890493177|-54.261890493177|-54.261890493177|-54.261890493177|-54.261890493177|-54.261890493177|-54.261890493177|-54.261890493177|52.135987450959|52.135987450959|52.135987450959|52.135987450959|52.135987450959|52.135987450959|52.135987450959|52.135987450959|52.135987450959|52.135987450959|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508||-54.525997423508|-54.525997423508|-54.525997423508|||-54.525997423508|-54.525997423508|-54.525997423508|-54.525997423508|-55.26499544181|-55.72332876035|-56.317030989555|-57.070590217276|-57.645378968631|-57.93342990335|-57.93342990335|-58.401587162373|-58.975098144078|-59.138700875559|-59.138700875559|-59.154668817828|-59.990741528747|-60.378048143649|-60.526718362463|57.720129599368|57.720129599368|57.720129599368|57.720129599368|57.15986783217|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.335853284257|57.286781409998|56.633089599366|56.623074613671||56.623074613671|56.108694591633|55.977658971826|55.977658971826|55.977658971826|55.640177127034|54.97519913902|54.687442368822|53.871047305351|53.572275902701|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.384042255682|53.384042255682|53.384042255682|53.384042255682|53.179312661599|53.179312661599|52.902013093577|52.526223044817||52.526223044817|52.526223044817|52.526223044817|52.526223044817|52.449138276251|51.940707330871|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591
09004|24468|/equities/primo-water-corp?cid=24468|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-37.823713136761|-37.823713136761|-37.823713136761|-37.823713136761|-37.974832143337|-37.974832143337|-37.974832143337|-37.974832143337|-38.227764118546|-38.679409014775|36.344969006296|36.344969006296|36.344969006296|36.114730176606|36.114730176606|36.114730176606|35.81858752533|35.52676416287|35.07529667626|34.836440709014|34.356601347282||32.95078888558|32.95078888558|32.95078888558|32.373655114159|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|31.959349185301|31.312053819578|30.727281513127|30.365870729985|29.871888990923|29.871888990923|29.871888990923|29.871888990923|29.610431216077|29.042146389038|28.766682070849|28.766682070849||28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||144.43227225288|144.43227225288|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|143.11852557552|142.51121276347|142.51121276347|142.51121276347|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551||141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551||140.31322525054|138.6908048845|137.54459795353|137.54459795353|137.54459795353|136.67621564199|133.55968591162|132.97742929932|131.47615120141|131.47615120141|131.16406326524|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361||-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-145.14241543042|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-147.69502340101|-149.84058216702|-151.78716167369|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|142.27272367811|129.84136571195||129.15096610681|128.32884834757|127.57672092572|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.07545412219|-134.70550471585|-135.86722661434|-136.04969810312|-136.05028268724|-136.05028268724|-136.05028268724|-136.05028268724||-136.05028268724|-136.05028268724|-136.05028268724|||-136.05028268724|-136.33365590737|-137.24072390316|-137.91858557328|130.72013113742|130.72013113742|130.72013113742|130.72013113742|130.72013113742|130.72013113742|130.72013113742|130.72013113742|130.72013113742|130.55565679521|130.55565679521|130.26377222364|130.26377222364|130.26377222364|130.03363166721|129.78080004244|129.78080004244|129.78080004244|126.55061275196|123.57067629178|122.9127104218|122.9127104218|122.9127104218|121.66579929272|120.82383654659|120.82383654659|120.82383654659|120.55149166391|116.83313351264|116.83313351264|115.99181345426|113.40980495812|113.40980495812|113.40980495812|113.40980495812|113.40980495812|112.78061977362|112.40957467794|111.16948880525|111.16948880525|111.16948880525|111.16948880525|108.15554332039|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037||-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-114.7590188158|-115.75890701485|-117.70101047304|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826||111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.12611798615|109.8890155087|108.97224206506|107.40693801839|106.87937486391|106.46707977433|105.09731318309
09006|24514|/equities/calloway-reit|TSX||25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.256145997681|25.120996947463|25.11900752878|25.11900752878|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282||25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.733409250739|24.614477986531|24.614477986531|24.614477986531|24.614477986531|24.614477986531|24.614477986531||24.586641808833|24.493112520051|24.493112520051|24.493112520051|24.475680938112|24.248495637683|24.248495637683|24.248495637683|24.248495637683|24.248495637683|24.248495637683|24.144439550801|23.892450555586|23.892450555586|23.892450555586|23.762167224644|23.623518583243|23.577242980473|23.521936136343|23.430785563083||23.430785563083|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-26.033782001973|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.583387898786|24.494852138459|24.494852138459|24.494852138459|24.390946998529|24.168553076775||24.162280624212|23.82253420916|-25.038168682679|-25.038168682679|-25.038168682679|-25.038168682679|-25.038168682679|-25.038168682679|-25.038168682679|-25.038168682679|-25.10731291153|-25.10731291153|-25.10731291153|-25.10731291153|-25.10731291153|-25.10731291153|-25.10731291153|-25.215346700373|-25.267836502087|-25.267836502087|-25.284620779695|-25.284620779695|-25.284620779695|-25.284620779695|-25.354022681649|-25.39169151246|-25.554804353796|-25.554804353796|-25.641970434995|-25.641970434995|-25.641970434995|-25.641970434995||-25.641970434995|-25.70830047485|-25.799457199931|||-25.799457199931|-25.799457199931|-25.799457199931|-25.799457199931|-26.279823824653|24.96010701209|24.96010701209|24.96010701209|24.96010701209|24.96010701209|24.96010701209|24.96010701209|24.96010701209|24.864007176621|24.76889704517|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.916044775365|-26.132271625066|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265||-26.366524626265|-26.366524626265|-26.65002656143|-26.793363731891|-26.924847993354|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.692461444619|25.408845532474|25.050939149919|24.908821921948|24.77887741349|24.77887741349|24.77887741349|24.712641676508|24.639095699622||24.639095699622|24.639095699622|24.617710198681|24.617710198681|24.323011704861|23.827235562469|23.578039123907|23.393377677483|23.326736186806|23.326736186806|23.326736186806
09007|976225|/equities/teck-resources-ltd-a|TSX||-51.800643772352|-51.800643772352|-51.800643772352|-51.956269205133|-52.073634399882|-53.36514755301|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-55.040217419161|-55.828576427581|-56.277307463887|-57.141452737652|-58.601614152947|53.045262793238|53.045262793238|53.045262793238|52.794470799814|52.794470799814||52.794470799814|52.794470799814|51.790522271672|51.020581225862|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.703376798346|-53.703376798346||-53.703376798346|50.20262123661|50.20262123661|49.712497388345|49.712497388345|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173||-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173||-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-53.286080147554|-55.51842326779|-57.527136692944|-57.839244071278|-57.839244071278|-59.180825330188|-61.330361579712|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-62.182278533415|-62.182278533415|-62.182278533415|-62.182278533415|-62.182278533415|-62.182278533415|-62.905219622868|-62.905219622868||-62.905219622868|-63.630242847091|59.458437549541|59.458437549541|59.458437549541||59.458437549541|59.458437549541|-62.176207338471|-62.176207338471|-62.176207338471|-62.176207338471|-62.176207338471|-62.176207338471|-62.176207338471|-62.176207338471|-62.777567543146|-62.777567543146|-62.777567543146|-62.923964674337|60.359628298631|60.359628298631|60.359628298631|60.359628298631|60.359628298631|60.359628298631||58.751886653742|58.751886653742|-61.58717853519|-61.58717853519|-61.58717853519|-61.58717853519|-61.58717853519|-61.58717853519|-61.58717853519|-61.58717853519|-61.58717853519||-61.58717853519|-61.58717853519|-61.58717853519|||-61.58717853519|-61.58717853519|-61.58717853519|-61.58717853519|-63.362419467201|-64.076578092829|-65.693421205167|-66.414356055397|-67.663608099494|-67.663608099494|-67.663608099494|-67.663608099494|-67.663608099494|-67.932900668817|-68.581713143632|-68.581713143632|-68.581713143632|-68.640122258949|-68.640122258949|-68.640122258949||-68.640122258949|-68.640122258949|-68.640122258949|-68.640122258949|-68.640122258949|-68.640122258949|-68.640122258949||-68.640122258949|-69.73791295984|65.725721168548|65.725721168548|65.725721168548|-69.710613589327|-69.710613589327|-69.710613589327|-69.710613589327|-69.710613589327|-70.94012446408|-71.311807791442|-71.37035440348|-71.37035440348|-71.37035440348|-71.541974229959|-71.541974229959|-71.541974229959|-71.541974229959|-71.541974229959|-71.541974229959|-71.541974229959||-71.541974229959|-71.541974229959|-71.541974229959|-72.08608412229|68.20561051576|68.20561051576|68.20561051576|68.20561051576|68.20561051576|68.20561051576|68.20561051576|68.20561051576|65.318470062648|65.318470062648|62.71829866241|62.165885859845|62.155431038933|60.544363082335|-63.955331883235|-63.955331883235|-63.955331883235|-63.955331883235|-63.955331883235|-63.955331883235|-64.133513161924|-64.133513161924|-65.442496449597|-65.442496449597|-66.578524650078||62.065561521728|62.065561521728|62.065561521728|62.065561521728|62.065561521728|61.467976880444|61.467976880444|61.467976880444|61.116288415165||61.116288415165
09008|24662|/equities/telus-corp|TSX||-22.761317248689|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.794623438837|21.794623438837|21.794623438837|21.776814012156|21.776814012156|21.776814012156|21.776814012156|21.776814012156|21.776814012156|21.678126578448|-22.498818285087|-22.498818285087|-22.498818285087|-22.498818285087||-22.498818285087|-22.498818285087|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.515345610723|21.391495640129|21.248019209431|21.248019209431|21.164465364401|21.112612752494|21.112612752494|21.011465908049|21.011465908049||20.808907443115|20.808907443115|20.808907443115|20.808907443115|20.808907443115|20.360730416056|20.074771913366|20.074771913366|20.074771913366|20.074771913366|20.074771913366|20.074771913366|20.061413694837|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398||-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.27440443018|-21.802670902443|-22.338524017546|-22.528358735214|-22.630120689748|-22.806801618336|-22.844780088793|-23.001699793483|-23.303555343047|21.767092766714|21.767092766714|21.452163366806|21.452163366806|21.452163366806|21.452163366806|21.452163366806|21.452163366806|21.452163366806|21.452163366806|21.452163366806|21.24546035609|20.902177533412|20.750802830068|20.750802830068|20.750802830068||20.750802830068|20.337002784243|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|20.057378881056|19.618755677098|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975|-20.423738811975||-20.423738811975|-20.423738811975|-20.621376406888|||-20.778196639197|-20.987440129537|-21.08998729714|-21.08998729714|-21.217208247806|-21.540232505429|-21.894669461677|-21.894669461677|-22.398521450305|21.441905641392|21.441905641392|21.441905641392|21.326561768668|21.281179039364|21.119171757616|21.119171757616|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.2277727961|-22.575024909383|-22.647527821203|-22.793364877325|-22.817357093505|-22.817357093505|-22.817357093505|-22.817357093505|-22.817357093505|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206||-22.874906428206|-22.874906428206|-22.874906428206|-22.967116973519|-22.979019851287|-23.155021264376|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|21.939027519214|21.793919054654|21.456577477617|-22.446529084704||-22.446529084704|-22.446529084704|-22.483253992903|-22.483253992903|-22.483253992903|-22.483253992903|-22.483253992903|21.569952405946|21.569952405946|21.569952405946|21.569952405946
09009|24663|/equities/transalta|TSX||15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|14.975501885355|14.689724990991|14.57858315802|14.347315113813|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143||14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|13.93797246968|13.909969139488|13.693110507691|13.693110507691|13.049011541698|12.861495914398|12.861495914398|12.773328692749|12.773328692749|12.736547967331|12.736547967331|12.224497658827|12.219009195849|12.219009195849|12.06195543771|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167||-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.492605963873||-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.812064428811|-14.605071884267|-14.692780403923|-14.692780403923|-14.692780403923|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-15.415244319731|-15.599716163007|-16.016906977061|-16.204896556408|-16.738421506684|-16.738421506684|-16.74890137172|-16.74890137172|-16.74890137172|-16.74890137172|-16.74890137172|-16.74890137172|-16.74890137172|-16.770063553036||-16.770063553036|-16.907014592688|-17.047794324602|-17.250882606204|-17.736536163418|-17.836151116786|-18.166278673209|-18.379039001225|-18.379039001225|-18.379039001225|-18.379039001225|-18.379039001225|-18.379039001225|-18.379039001225|-20.128376960488|18.825721767225|18.825721767225|18.825721767225|18.825721767225|18.825721767225|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268|18.656055651268||18.656055651268|18.550340451754|18.503710947607|||18.230233733493|18.17856734902|18.17856734902|18.17856734902|18.17856734902|17.785630158918|17.262923165976|16.793525294926|16.731808243141|16.731808243141|16.731808243141|16.731808243141|16.395341513273|15.493157728642|14.88906474481|14.7942386774|14.559152672443|14.352947788937|14.176052973782|13.84339234356|13.726296297369|13.726296297369|13.726296297369|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.39751394468|13.373949575485||13.373949575485|13.373949575485|13.373949575485|13.373949575485|13.373949575485|13.27605459432|13.226172046972|13.189912881137|13.176570245161|13.161938757237|13.161938757237|12.999376767804|12.855140520389|12.679323012359|12.606470009494|12.054410666016|12.022822354786|12.022822354786|11.954802485033|11.773391374531|11.696823526955|11.680637334824|11.647652651469|11.614058681771|11.503398573448|11.380244546527|11.380244546527|11.131484905543|11.131484905543||11.131484905543|11.131484905543|11.131484905543|11.117296414687|11.117296414687|10.955607207962|10.757340731829|10.640379127098|10.596041043698|10.596041043698|10.596041043698
09010|24665|/equities/transcontinental-inc|TSX||-20.137599308554|-20.281776568695|-20.533640487773|-20.737377917085|-20.870976116165|-21.095841624345|-21.095841624345|-21.095841624345|-21.095841624345|-21.095841624345|-21.218713259261|-21.265792925668|-21.300880096039|-21.390977909919|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455||20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.312908682934|20.02212051298|19.87846760116|19.648852606194|19.349280431952|19.3380891781|19.292887438098|19.292887438098|19.29276233048|19.29276233048||19.103624612433|19.077360027744|18.922169523077|18.922169523077|18.922169523077|18.922169523077|18.332410420132|17.945178337839|17.816309209164|17.743468243762|17.743468243762|17.515519944478|17.158914367418|17.158914367418|17.090460026773|16.829954796933|16.688838620873|-18.118693302434|-18.118693302434|-18.118693302434||-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.412436218572|-19.054434940885|-19.054434940885|-19.054434940885|-19.054434940885|-19.092697750275|17.44727756056|17.399752315248|17.252503059931|17.144007203831|17.144007203831|17.144007203831|17.144007203831|17.144007203831|17.144007203831|17.144007203831|16.775007775375|16.365008622351|-17.999075824593|-17.999075824593|-17.999075824593|-17.999075824593|-17.999075824593|-17.999075824593|-18.490083622242|-18.501823770505|-18.501823770505|-18.501823770505|-18.501823770505|-18.501823770505|-18.50786099114|-18.604519428024|-18.604519428024|-18.627509426855||-18.627509426855|-18.627509426855|-18.707787645948|17.459038685963|17.459038685963|17.459038685963|17.459038685963|17.459038685963|17.459038685963|17.459038685963|17.459038685963|17.459038685963|-18.626733831339|-18.626733831339|-18.626733831339|-18.626733831339|-18.626733831339|-18.626733831339|-18.626733831339|-18.626733831339|-18.626733831339|-18.685671835159|-18.685671835159|-18.685671835159|-18.685671835159|-18.793523714515|17.470147601917|17.470147601917|17.470147601917|17.470147601917|17.470147601917|17.44405385317||17.197980678152|17.197980678152|17.197980678152|||17.066394238801|17.066394238801|17.066394238801|17.066394238801|17.066394238801|17.066394238801|17.066394238801|17.066394238801|17.066394238801|17.054484254389|17.054484254389|17.054484254389|17.054484254389|17.054484254389|16.931093938117|16.74399201844|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.924402587407|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.693641886081||16.605713668759|16.596904029775|16.408338181678|16.408338181678|16.364233843008|16.364233843008|16.364233843008|16.364233843008|16.288250906869|16.288250906869|16.189445371544|16.073828983214|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.850143366989|15.850143366989||15.850143366989|15.850143366989|15.850143366989|15.850143366989|15.762937049001|15.584520277694|15.584520277694|15.584520277694|15.584520277694|15.584520277694|15.447245210757
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|159.92030474365|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028||158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|157.81108783761|157.81108783761|157.81108783761|157.10954797576|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.27120417331|154.6335667369|154.52729508581|150.23746425946|150.23746425946|149.18774681444|-161.98095946311|-161.98095946311|-161.98095946311|-161.98095946311|-161.98095946311|-161.98095946311||-161.98095946311|-162.0428608906|-162.0428608906|-165.00594976343|-169.13939367838|-170.95981524101|-170.95981524101|-170.95981524101|-170.95981524101|-170.95981524101|-170.95981524101|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105||153.78229566105|153.78229566105|148.48644559128|143.5943823627|143.40875401004|-159.04784856319|-159.04784856319|-159.04784856319|-159.04784856319|-159.04784856319|145.18008339002|145.18008339002|145.18008339002|145.18008339002|145.18008339002|143.15009553779|141.52209898706|141.52209898706|141.16896355528|141.16896355528|141.16896355528|141.16896355528|141.16896355528|138.44051268784|137.24557392561|135.54674416078|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968||134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968|131.9259652367|130.53051855727|129.96890960981|128.77840452196|128.77840452196|127.61266358695|125.23018766334|122.04132043974|120.5842467641|120.11363565764|120.11363565764|120.06800868581|120.06800868581|117.85167426611|115.36741425754|114.56445423085|114.56445423085|114.56445423085|114.56445423085|114.56445423085|114.56445423085|113.4888339144|110.73759662907|-119.35250334651|-119.35250334651|-119.35250334651|-119.35250334651||-119.35250334651|-119.36666970684|-120.32296695129|||-120.61215358734|-120.61215358734|-120.61215358734|-120.61215358734|-123.072946718|113.24688036421|113.24688036421|113.24688036421|113.24688036421|113.24688036421|113.15232027876|113.15232027876|112.7558477381|112.7558477381|112.7558477381|110.93705643318|109.90450753869|109.90450753869|109.38423038775|109.38423038775|109.38423038775|109.38423038775|109.38423038775|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-121.16912182861|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.02595064339|114.0815523666|114.0815523666|114.0815523666|114.0815523666|113.98560826446|112.96456482306|109.06174249003|107.65060610032|107.65060610032|105.26178269095||-112.59872566958|-112.59872566958|-112.59872566958|-112.6967604457|-112.6967604457|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|-111.99627169507|-111.99627169507|-111.99627169507|-111.99627169507|-112.45418950073|104.66797753729|104.66797753729|104.66797753729||104.66797753729|104.66797753729|104.66797753729|104.66797753729|104.66797753729|104.66797753729|104.40336700032|104.40336700032|104.00707642844|102.02508902341|100.83065175778
09012|24480|/equities/b2gold?cid=24480|TSX||-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0881660029635|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927||4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.5956345992368|4.5956345992368|4.5956345992368|4.5956345992368|4.5921412580153|4.5921412580153|4.4948792317334|4.3968100127051|4.3453444437263|4.2730798343667|4.2730798343667|4.2245331450578|4.1112251747615|4.1112251747615|4.1112251747615|4.0002162649021|-4.5337634805229|-4.5337634805229||-4.5337634805229|-4.5337634805229|-4.5337634805229|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261||4.0359082778656|4.0359082778656|3.9498980398932|3.869441882568|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.6103520882625|-4.6654316270982|-4.6654316270982|-4.6654316270982|-4.8360352609594|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|3.8961786703547|3.7763095648509|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.4681914297532|3.4446570572799|3.3706778722528||3.3706778722528|3.3706778722528|3.3706778722528|3.3706778722528|3.3706778722528|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.6588806868405|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731|-3.7879443206731||-3.7879443206731|-3.8110492536694|-3.853110334307|||-3.9045669602355|-3.9057503467998|-3.9057503467998|-3.9057503467998|-3.9963276923685|-3.9963276923685|-4.0586974290773|-4.1096586132194|-4.1096586132194|-4.1096586132194|-4.1096586132194|-4.1096586132194|-4.1096586132194|-4.2185096237555|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.3157832920987|-4.3364258276575|-4.440473012036|-4.607747771018|-4.6652754166317|-4.7769725431548|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.3760387159805|4.3411539635636|4.2276712348702|4.2013013286328|4.0686680655717||-4.4388162078845|-4.4388162078845|-4.4388162078845|-4.4975735017974|-4.5380365223495|-4.5380365223495|-4.5380365223495|-4.5683740080295|-4.6248602007162|-4.6334557107567|4.1889496949249|4.1889496949249|4.1889496949249|4.1889496949249|4.1889496949249|4.1889496949249|4.1143208701587|4.1143208701587|4.0909118872193|4.0435132429895|3.9094592383501|3.6793993767761|-3.9336620537216|-3.9336620537216|-3.9336620537216|-3.9336620537216|-3.9557245783078|-3.9557245783078|-3.9642091214148||-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.3525175742613|2.3039084995573|2.2726759739258|2.2288066620671|2.2175306352812|2.2175306352812|2.2175306352812|2.2175306352812|2.2175306352812|2.2175306352812|2.0922562979811|1.9847293190551|1.9670732512386|1.9670732512386|1.9209147442614|-2.3440780516754||-2.3440780516754|-2.3440780516754|-2.3440780516754|-2.3440780516754|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9408082763268|1.7997870356853|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943||1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6748443803578|1.5448271059758|1.4760672577078|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018||-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.8065651918211|-1.8589613200072|-1.8716805828505|-1.8716805828505|-1.9529784600925|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.1239717970474|-2.2035415805394|-2.2035415805394|-2.2035415805394|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482||-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2513586973482|-2.2831762935645|-2.3303101874583|-2.3303101874583|-2.332011319663|-2.3383459067631|-2.4137176646444|-2.4405773909559|-2.4405773909559|-2.5584193767961|-2.6693548429737|-2.7184498827468|-2.8285554824946|-2.8389504682883|-2.8732782350497|-2.8864202219597|-2.9174113625013|2.3947394332496|2.3947394332496|2.3947394332496|2.3947394332496|2.3408216725023|2.1828574085932|2.0962304831325||2.0205338134566|2.0114924012632|2.0114924012632|||2.009991413908|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.9968334020289|1.877314839221|1.783127755431|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1662144824301|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.2522182764777|-2.2969091603236|-2.3007324083068|-2.3688694087905|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4839238771466|-2.5218600176736|-2.5333758877205|-2.5333758877205|-2.5333758877205|-2.5333758877205|-2.5898620736254|-2.6212355043769||-2.6377617812025|-2.6430685758444|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.7160570639074|-2.7714523493913|-2.8616137040618||-2.9389078072237|-2.9389078072237|-2.9389078072237|-2.977610647531|-2.977610647531|-2.977610647531|-2.977610647531|-2.9850132448826|-2.9850132448826|-3.019923814451|-3.019923814451
09014|24683|/equities/valeant-pharma?cid=24683|TSX||-9.1562668592424|-9.2319633199871|8.5776029912287|8.5776029912287|8.5776029912287|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4033384337854||7.9784114290695|7.9784114290695|7.8446240347206|7.6715269532004|7.4905851644718|7.3721425202701|7.3721425202701|7.2534911530121|7.1319351877222|6.9560925712126|6.9560925712126|6.9239918644712|6.4674907189261|6.3399897925998|6.0710998235969|-6.833830248457|-6.833830248457|-6.833830248457|-6.833830248457|-6.833830248457|-6.833830248457|-6.9098116414876|-7.0024448391876|-7.0024448391876|-7.0024448391876|-7.0024448391876|-7.0024448391876|-7.1549387769656|-7.2957651699866|-7.4192320821497||-7.4192320821497|-7.4192320821497|-7.5447023442291|-7.7075133945748|-7.7075133945748|-7.7075133945748|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588||-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.772791340185|-7.8047679819804|-8.3230755238778|-8.4556395642234|-8.6281970155918|-8.6281970155918|-8.936329988714|-9.5559225127387|-9.9510249081903|-10.310583108405|-10.417314469527|-10.660904976737|-10.837116450084|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-11.023349530829|9.8745723174406|9.8745723174406|9.8745723174406|9.8745723174406|9.8745723174406|9.8745723174406|9.8745723174406|9.8745723174406|9.8745723174406|9.5111912540146|9.2968789528419|9.0520109775391|9.0520109775391|9.0161229375035|-10.038119545318|-10.038119545318||-10.056799030676|-10.198109839111|-10.357344333496|-10.361216059621|-10.432462470725|-10.62884767077|-11.292052560622|-11.626484665819|-11.626484665819|-11.681094100683|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.784211307655|-11.875476129287|-11.875476129287|-11.875476129287|-11.875476129287|-11.875476129287|-11.875476129287|-11.875476129287|-11.875476129287||-11.875476129287|-11.875476129287|-11.875476129287|||-11.875476129287|-11.875476129287|-11.875476129287|-11.875476129287|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.249235365966|-12.387483833211|-12.510537781072|-12.733811978146|-12.733811978146|-13.074235469815|-13.388595244086|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.018880995835|12.018880995835|12.018880995835|11.270423368972|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.655742602409||10.411525122654|10.411525122654|10.411525122654|10.411525122654|10.411525122654|10.411525122654|10.120028195923|10.040586774157|10.008684834399|10.008684834399|10.008684834399|9.8640944257463|9.7851009212224|9.7851009212224|9.7851009212224|9.7851009212224|9.6748341280319|9.3350941028968|8.583437849722|8.2860417649059|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268||-8.8277935802268|-8.8694667888922|-8.8694667888922|-8.9895775597831|-8.9895775597831|-8.9895775597831|-9.0045302224976|-9.083922712099|-9.0876264487787|-9.0876264487787|-9.0876264487787
09015|42751|/equities/brp-inc?cid=42751|TSX||65.686421500261|65.686421500261|65.686421500261|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|64.343873363317||61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|60.087660168222|58.821294094248|58.599771156492|57.679190572304|56.970765997085|55.623628961944|54.400143477546|53.551270640809|49.604187396851|46.877420934359|46.877420934359|46.877420934359|46.877420934359|46.877420934359|46.877420934359|46.877420934359||46.877420934359|46.841850442542|46.841850442542|46.841850442542|-52.380599084981|-52.380599084981|-52.380599084981|-52.380599084981|-52.380599084981|-52.892427763851|-52.892427763851|-52.892427763851|-52.892427763851|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053||-54.892296304198|-56.47699704644|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-57.17796102989|-58.819029054828|-58.819029054828|-58.819029054828|-58.819029054828|-58.819029054828|-60.100031333706|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-63.151821217141|-63.151821217141|-63.774243762318|-64.924746510207|-64.924746510207|-65.878051754302|-66.351724196878|-67.250536127192|-67.250536127192|-67.250536127192||-67.250536127192|-67.250536127192|-67.250536127192|-68.481150913351|-70.196834882226|-71.85981828209|-73.554865018775|-73.554865018775|-73.66375407693|-73.66375407693|-78.271132317389|70.486943679053|70.486943679053|70.486943679053|70.486943679053|70.486943679053|70.486943679053|70.486607292183|70.152682075138|70.152682075138|70.152682075138|70.152682075138|70.152682075138|68.676297905599|68.676297905599|68.676297905599|68.676297905599|68.676297905599|68.676297905599|68.207003861174|67.813473229776|67.813473229776||67.813473229776|67.813473229776|67.813473229776|||67.813473229776|67.813473229776|67.813473229776|67.695206557488|67.695206557488|67.695206557488|67.695206557488|67.695206557488|67.695206557488|67.695206557488|67.695206557488|67.695206557488|67.695206557488|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.410592239888|-73.11550513351|-73.11550513351|-73.11550513351|-73.11550513351|-73.11550513351|-74.032234097455|-74.550282444157|-74.550282444157|-75.325318404478|-76.005698482822|-76.005698482822|-76.005698482822|-76.005698482822|-76.912997025727|-77.575338658001|-77.575338658001|-77.575338658001|-77.575338658001|-77.575338658001|-77.575338658001|-81.728151012688|-84.564242275693|-84.564242275693|-84.564242275693|-85.295826497054|-85.605916939815||-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-86.499264495203|-87.665295036445|-88.443451329692|-88.443451329692|-88.443451329692|-88.443451329692|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-92.773074282918|-95.699527252287|-99.647915327228|-99.647915327228|-99.647915327228||-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-100.08057727157|-100.08057727157|-100.08057727157|-100.08057727157
09016|1055217|/equities/cameco-corp?cid=1055217|TSX||99.396149309219|99.396149309219|99.396149309219|99.396149309219|98.394056381717|98.103775335848|98.103775335848|97.217403726649|97.217403726649|97.217403726649|97.217403726649|95.217115963909|93.163457434942|92.297736213792|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655||91.923384322655|91.923384322655|91.066538746635|90.056710277972|89.009681104485|86.761377417762|86.761377417762|86.761377417762|86.761377417762|85.478984699964|85.478984699964|81.999156131762|81.999156131762|81.999156131762|81.999156131762|81.999156131762|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.619176376669|75.383526153927|71.05669691338|66.281570832442|66.281570832442|66.281570832442||66.281570832442|66.281570832442|66.281570832442|65.04896335305|64.786073681394|62.274967707577|62.274967707577|60.184129226409|58.078617647628|58.078617647628|58.078617647628|56.087907132551|55.868528801037|55.868528801037|54.462252146483|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861||-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-62.312712095174|-64.692455713388|-65.176263921867|-65.176263921867|-65.176263921867|-67.188070422423|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-68.598071547681|-69.362447318954|-69.362447318954|-69.362447318954|-70.66733877118|-70.66733877118|-70.66733877118|-70.66733877118|-70.66733877118|-70.715932654623|-72.964926400984|-75.00404751841|-75.00404751841|-75.469497395266||-76.769994630536|-78.556658733907|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-79.654857234038|-82.72317205963|73.022130300264|73.022130300264|71.798478552214|-78.580497448646|-78.580497448646|-78.580497448646|-78.580497448646|-78.580497448646|-78.580497448646|-78.580497448646|-80.429439642919|-81.102403328466|-81.102403328466|-81.102403328466|-81.102403328466|-81.102403328466|-81.102403328466||-81.102403328466|-82.013784697374|-82.856425288342|||-83.667692187784|-83.969065776281|-83.969065776281|-84.138407723564|-84.506610937641|-84.506610937641|-85.74901503515|-87.727239385709|78.234378995408|78.234378995408|78.234378995408|78.234378995408|78.234378995408|75.694865109644|75.10652253597|74.656570169281|74.656570169281|74.493966549581|72.859406650006|72.837048594734|72.837048594734|72.837048594734|72.837048594734|72.632828042|70.887030598289|69.190589689289|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-80.764279710355|-80.764279710355|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|71.789891899486|70.603768760252|68.306408597681|64.638235199952||64.310379479994|64.310379479994|64.310379479994|64.310379479994|64.310379479994|63.380975589344|62.153303209487|60.891450316313|59.79772292972|59.478624266367|59.478624266367|59.478624266367|57.899579279931|57.582312523559|56.257013465779|54.196124979541|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-58.42820475491|-58.898002867259|-58.901115475272||-60.252906227746|-60.69989585947|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996
09017|24492|/equities/ci-financial-corp|TSX||31.779442494936|31.77695819945|31.77695819945|31.77695819945|31.596619734178|31.583418827746|31.583418827746|31.57546507594|31.542740045621|31.511932464257|31.496706745526|31.496706745526|31.488562766601|31.48451401557|31.480732222336|31.480732222336|31.480732222336|31.480290712201|31.480290712201|31.480290712201|31.480290712201|31.480290712201|31.480290712201||31.472545532477|31.42560652019|31.425118215894|31.41735326804|31.405947706846|31.365922491719|31.365922491719|31.365922491719|31.365922491719|31.365922491719|31.365922491719|31.346581610231|31.336201411914|31.314667629347|31.273288573908|31.273288573908|31.273288573908|31.273288573908|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264||31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.239610872835|31.198455715809|31.161061287625|31.070624458242|31.068470755604|31.018915566136|31.018915566136|30.941572304489|30.89021382597|30.89021382597|30.86801576909|30.808906982305|30.763229314886|30.696365824896|30.655407684333|30.639143552906||30.639143552906|30.602937264052|30.510485590396|-31.188516888094|-31.188516888094|-31.188516888094|-31.188516888094|-31.188516888094|-31.188516888094|-31.371684905635|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.076633380231|31.065163710452|31.065163710452|31.055182248063|31.04242460563|31.023527593902|31.001141304761|30.99394038257||30.99394038257|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.951773734881|30.908360370876|30.890400340029|30.818222074452|30.811358271642|30.802342002704|30.749823642124|30.70856246026|30.70856246026|30.70856246026|30.70856246026|30.70856246026|30.671458446005|30.603009448028|30.570875515143|30.570875515143|30.53819483033|30.486328000395|30.45690303105|30.45690303105|30.45690303105||30.45690303105|30.45690303105|30.45690303105|||30.45690303105|30.45690303105|30.45690303105|30.45690303105|30.45690303105|30.45690303105|30.45690303105|30.416003283062|30.373892528259|30.354325645989|30.343138555493|30.318488072252|30.209431064234|30.124367806764|30.027075764704|29.938417643494|29.91601914188|29.868910352618|29.778789034851|29.744724353491|29.744724353491|29.744724353491|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.583805704821|22.524784141899|22.187538100747|21.743517534924|21.743517534924|21.743517534924|21.553353142951|21.515947686538|21.036608337147|20.971230214153|20.564144868888|20.351931941138|20.351931941138|20.351931941138|20.351931941138|20.351931941138|20.351931941138|20.112702461996|19.933557718902||19.827842944098|19.475935133776|19.208817756265|18.784242616858|18.3302684214|18.066410319263|17.756011503995|17.605567528208|17.567306985336|17.567306985336|17.524229144473|17.485810491132|17.448678039497|17.435753635771|17.287504518702|17.181115084969|17.102905730498|16.791285069002|16.625872646452|16.586449852207|16.586449852207|16.586449852207|16.554104734896|16.554104734896|16.554104734896|16.554104734896|16.554104734896|16.481225995486|16.403029367069||16.368921726654|16.296580387167|16.283977059315|16.143490919594|16.143490919594|15.917212522829|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346
09018|962584|/equities/cronos?cid=962584|TSX||-2.9333924970694|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6612863147873|2.6308735437546|2.6176372708384|2.5729303295418|2.5604781370477|-2.7454041835358||-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7871157589543|-2.7973506520179|-2.8037229721179|-2.8180255431191|-2.8566951639405|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8869014580476|-2.8869014580476|-2.9210015358117|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507||2.6699722685507|2.6233024109393|2.60037344044|2.60037344044|2.542359424361|2.5192881433262|2.5158756936141|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672||-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6688826997035|-2.7068140858802|-2.7839600106514|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8470727675787|-2.8470727675787|-2.8470727675787|-2.8850807606768|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875||2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.6002191089372|-2.8958677293216|-2.911862636573|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6772438682799|2.6358265256092||2.5947024860646|2.5947024860646|2.5947024860646|||2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5947024860646|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|2.5853413425521|-3.1076761657843|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648||-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.1458580115648|-3.193837016111|-3.193837016111|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.2359825026854|-3.3016472140798|-3.3176145617622|-3.3176145617622||-3.3176145617622|-3.3176145617622|-3.3176145617622|-3.3956829115701|-3.4366085438615|-3.4366085438615|-3.4366085438615|-3.4366085438615|-3.4366085438615|-3.4366085438615|-3.4366085438615
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||60.436254016873|60.222780960927|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.7325886929|-62.984265773822|-63.363071725687|-63.504523910771|-63.655581648361||-63.880467202289|-63.880467202289|-63.880467202289|-63.982741861458|-64.245424751348|-64.245424751348|-64.245424751348|-64.245424751348|-64.69936042793|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118||61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|60.408271321836|60.254744751787|59.784719078117|59.014687423765|-63.202360547232|-63.202360547232||-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.633286150208|-63.633286150208|61.317531514736|61.317531514736|61.317531514736|61.259483202706|61.259483202706|60.964425043276|60.944362803754|60.812623523404|60.523193702356|60.162991586941|59.942214612185|59.83079383552|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-63.009782781899|-63.050313727392|-63.422016956556|-64.2639078058|-64.446562651926||-64.825355843494|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|62.118104629809|61.62011684874|61.46624040051|61.335975098557|61.335975098557|60.85399459589|60.85399459589|60.85399459589|60.85399459589|60.740824209192|60.149805372002|60.116672560318|60.116672560318|59.371861401249||58.63289975132|-60.804599176534|-60.804599176534|||-60.804599176534|-60.804599176534|-60.804599176534|-60.804599176534|-61.040665929724|59.139646567204|59.139646567204|59.139646567204|59.139646567204|59.139646567204|59.139646567204|59.139646567204|59.139646567204|59.139646567204|59.139646567204|59.013497499733|58.203782480001|58.203782480001|58.203782480001|58.203782480001|58.203782480001|58.203782480001|58.203782480001|57.809194763399|57.809194763399|57.809194763399|57.809194763399|57.809194763399|57.809194763399|57.252180680621|57.252180680621|57.252180680621|56.759645048103|56.251829535123|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.911455279255|55.807172066265|55.35630338092|54.819505240071||54.661116628236|54.370407135825|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|53.489116548804|53.386321204994|53.386321204994|53.386321204994|53.386321204994|53.144534362802|53.144534362802|52.914483032236|52.4216469235||52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405
09020|24539|/equities/first-majestic-silver?cid=24539|TSX||-12.36455344829|-12.458392722441|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|10.719426320908|10.340997313861|10.340997313861|10.340997313861|10.340997313861|10.340997313861|10.334997123484|10.23523851125||10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.127487349163|10.126464465198|10.126464465198|10.126464465198|10.126464465198|10.126464465198|10.126464465198|9.8655165598755|9.6411295385233|8.5156990655122|8.1518877488438|7.8182088514239|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672||-9.0361981071672|-9.1599424059348|-9.2396582425917|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229||-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.7073220212842|-9.9642462685797|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|8.4518117734727|8.2242355687681|7.7633171990252|7.5342414594068|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517||7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517|7.3773478592285|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449|-8.7632111751449||-8.7632111751449|-8.76856798192|-8.9225757813027|||-8.9379944006075|-8.9379944006075|-9.0312279908585|-9.0312279908585|-9.3135863375584|-9.4575961510252|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.4601228725002|-9.6749664602807|-9.6749664602807|-9.7437191010245|-9.7437191010245|-9.7437191010245|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.542397673116|-10.619873626716|-10.619873626716|-11.104581576461|9.6856289746931|9.6856289746931|9.6856289746931|9.6856289746931|9.6856289746931|9.4394471954886|9.4394471954886|9.4394471954886|9.4394471954886|9.4394471954886|9.1132749265635|8.1430829041759|8.0852880528876|8.0852880528876|8.0006027873294||8.0006027873294|7.7856490612745|7.7856490612745|7.7856490612745|7.7856490612745|7.7856490612745|7.7545171089412|7.7545171089412|7.7545171089412|7.7545171089412|7.7545171089412|7.7545171089412|7.564463914262|7.3088485011643|7.2815102427428|7.2815102427428|7.2815102427428|7.2815102427428|7.2815102427428|7.2027889191248|7.054210073323|6.3624551898583|-7.3771259802218|-7.3771259802218|-7.3771259802218|-7.5129176530171|-7.6926863892132|-8.0595018871538|-8.0595018871538||-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||65.823917750739|65.823917750739|-67.392123612926|-67.392123612926|-67.392123612926|-67.392123612926|-67.392123612926|-67.392123612926|-67.529581080063|-68.08397548528|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-69.313434623011|-69.486032301418|-69.486032301418|65.248489620904|65.248489620904||65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904||65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|64.811101969326|64.757841391137|64.757841391137|63.935933319254|63.05590398361|63.05590398361|62.738228242151|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684||-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-71.916908631221|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.274960463644|62.570511439774|62.495570080516|61.898410471543|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.76305029291|63.150879602291|63.150879602291|63.150879602291|63.150879602291|63.150879602291||63.150879602291|63.150879602291|63.150879602291|63.150879602291|63.150879602291|61.970425425478|61.69714144701|60.525709989272|-64.267418101737|-64.267418101737|-64.267418101737|-64.267418101737|-64.267418101737|-64.267418101737|-64.267418101737|-64.267418101737|-64.267418101737|-64.267418101737|-64.559907704933|-64.927120189251|-65.631801159715|-66.190334460841|-67.189258943781|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751||62.215310396751|62.215310396751|62.215310396751|||62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|62.215310396751|61.966618095897|61.966618095897|61.792363315775|61.792363315775|61.555405040531|61.269101345366|61.269101345366|61.269101345366|60.448724547829|59.704134614165|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|57.380686646619|55.540764152914|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.167260685506|54.167260685506|54.07528722611|53.38309794363|-56.547727196511|-56.547727196511||-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.687106438375|-56.687106438375|-56.687106438375|-56.856229274247|-56.971775410071|-56.971775410071|-56.971775410071|-57.863085611546|-58.161205141504|-58.225105559869|-58.225105559869|-58.225105559869|-58.225105559869|-58.378452181864|-58.857169336796|54.502739004071|54.502739004071|54.502739004071||54.502739004071|54.502739004071|54.502739004071|54.502739004071|54.502739004071|54.502739004071|53.675266534946|53.366404938325|53.048784917841|52.644761079163|52.3537165481
09022|1055232|/equities/kinross-gold?cid=1055232|TSX||20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.303889388298|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708||20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|19.823117288892|19.823117288892|19.823117288892|19.653466180606|19.653466180606|19.653466180606|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.317569951989|19.275355900634|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259||18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275||18.556601081275|18.556601081275|17.676778195062|17.449972426645|17.449972426645|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.204857088321|16.116303580771|16.116303580771|15.798115776391|15.761191613403|15.761191613403|15.587212983138|15.587212983138|15.152458128407|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-17.037917033876|-17.037917033876|-17.037917033876|-17.253797151474|-17.609218387502|15.984513391797|15.984513391797|15.984513391797||15.984513391797|15.984513391797|15.984513391797|15.984513391797|15.984513391797|15.61668058429|15.442979452718|15.334485192179|15.334485192179|15.334485192179|15.117205243508|15.093560754369|14.532845297467|14.002605640239|13.919698181646|13.919698181646|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.861674973163|13.229638943841|-14.32538721339|-14.32538721339|-14.32538721339|-14.32538721339||-14.32538721339|-14.32538721339|-14.406276936405|||-14.406276936405|-14.406276936405|-14.406276936405|-14.406276936405|-14.694474161856|13.405327211361|13.405327211361|13.405327211361|13.405327211361|13.405327211361|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.825156571399|-14.841243092821|-14.841243092821|-15.459992162173|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.590299410998|13.250054990119|12.971172079848|12.825191375731|12.647990514965||12.580544580057|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|11.726291530079|-12.545841046395|-12.545841046395|-12.545841046395|-12.660378796328|-12.729880735301|-12.729880735301|-12.873067889285||-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285
09023|24990|/equities/mag-silver-corp?cid=24990|TSX||-30.177484415146|-30.177484415146|-30.756648909353|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.161167556321|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208||27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.424147716855|27.294193883815|27.294193883815|27.294193883815|27.294193883815|27.294193883815|27.294193883815|26.827993547561|26.43943782608|25.266596643575|24.845107547053|24.489564568476|23.756622087166|23.756622087166|23.556802603056|23.211447446931|23.184502646497|23.184502646497|22.975374418486|22.975374418486|22.586489633982||22.586489633982|22.586489633982|22.586489633982|22.586489633982|22.586489633982|19.595544872753|-23.141371834502|-23.141371834502|-23.141371834502|-23.141371834502|-23.141371834502|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482||-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.269005472375|-23.513340295369|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|20.479118876817|-23.804385730764|-23.804385730764|-23.804385730764|-23.804385730764|-23.804385730764|-24.141773741663|-24.141773741663|-24.141773741663|-24.141773741663|-24.161016726715|-24.161016726715|-24.573144340034|21.792639560447|21.792639560447|21.792639560447|21.792639560447|21.792639560447|21.792639560447|21.792639560447||21.792639560447|21.792639560447|21.226266246092|20.914278236744|20.914278236744|20.838620298476|20.838620298476|20.838620298476|20.838620298476|20.838620298476|20.838620298476|20.838620298476|19.951048915917|19.951048915917|19.951048915917|19.951048915917|19.951048915917|19.951048915917|19.951048915917|19.951048915917|19.951048915917|19.951048915917|19.091166462429|-21.235570201847|-21.235570201847|-21.235570201847|-21.235570201847|-21.235570201847|-21.235570201847|-21.235570201847|-21.235570201847|-21.235570201847||-21.235570201847|-21.235570201847|-21.670633167661|||-21.839036352808|-21.920596846137|-22.140550694095|-22.140550694095|-22.758945448782|-23.079940036034|-23.336943817648|-23.336943817648|-23.336943817648|-23.336943817648|-23.336943817648|-23.336943817648|-23.336943817648|-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.139161394747|-24.139161394747|-24.139161394747|-24.510737155734|-24.510737155734|-24.510737155734|22.804189852851|22.804189852851|22.804189852851|22.804189852851|22.804189852851|22.804189852851|22.276701313695|22.276701313695|22.276701313695|22.276701313695|22.276701313695|21.64800289653|20.273891115435|19.558137752695|19.558137752695|19.199861211153||19.199861211153|18.815401044788|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.263315448084|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.187024998627|16.065028111097|-17.963911583562|-17.963911583562|-17.963911583562|-18.052124979914|-18.413471436965|-18.445523712886|-18.810582344017||-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236
09024|24586|/equities/magna-international?cid=24586|TSX||55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|54.160747060853|53.616940932889|53.1131726641|53.1131726641|53.1131726641|52.261857710342||49.687293335808|49.687293335808|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|48.519307442207|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315||47.858223068315|47.858223068315|47.858223068315|47.034694366542|46.570215098159|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075||-50.711259012511|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-51.037000658735|-51.224999748584|-52.577777159342|-53.668980045913|-53.668980045913|-53.668980045913|-54.40942279034|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|48.184835229297|-54.582467353366|-54.582467353366|-54.582467353366|-57.038230692926|-57.038230692926|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914||-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-58.279412814914|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-60.868248653583|-61.941665331713|-63.157407831474|-63.332812015308|-63.332812015308|-63.332812015308|-64.428473675057||-64.428473675057|-64.428473675057|-64.958830607505|||-64.958830607505|-64.958830607505|-65.052384415491|-65.052384415491|-66.854317814358|60.766157295555|60.766157295555|60.766157295555|60.766157295555|60.766157295555|60.766157295555|60.766157295555|60.56642912917|60.56642912917|60.148253748733|59.657058702834|59.657058702834|59.657058702834|59.657058702834|59.657058702834|59.657058702834|59.657058702834|58.110931716541|58.110931716541|58.110931716541|58.110931716541|58.110931716541|58.110931716541|58.110931716541|57.311035511869|56.963928829716|56.739919489276|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|54.073704300906|53.878730293779|53.878730293779||53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.678697620766|53.678697620766|53.678697620766|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-57.762359486043|-58.060398377775|53.717737562522|53.717737562522|53.717737562522||53.717737562522|53.717737562522|53.717737562522|53.717737562522|53.717737562522|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477
09025|24598|/equities/new-gold-inc?cid=24598|TSX||-6.4348919637879|-6.4348919637879|-6.4348919637879|-6.4348919637879|-6.4348919637879|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.622096143092|-6.8017734001359|-6.881692642446|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643||6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.1160750121061|6.1160750121061|6.1160750121061|6.1160750121061|6.1160750121061|6.1160750121061|6.0395277838116|5.9877882572038|5.9877882572038|5.9877882572038|5.9786538119695|5.9507263231698|5.7774739583801|5.7209862584036|5.7209862584036|5.4215570990148|5.4215570990148|5.3561743965748|5.2344744165007|5.2344744165007|5.2038604638382|5.1070670707804|5.0884077133715|4.8834675839395||4.8834675839395|4.8834675839395|4.8834675839395|4.8834675839395|4.8834675839395|4.8834675839395|4.8544084817007|4.7798868263006|4.7798868263006|4.5215407040649|4.4369895620405|4.426477229484|4.426477229484|-5.3160294426731|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376||-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3315730708639|-5.4898035148559|4.677794571125|4.677794571125|4.677794571125|4.677794571125|4.677794571125|4.5242161435148|4.4441289551016|4.2406792536849|4.2406792536849|4.2406792536849|4.2406792536849|4.2406792536849|4.2406792536849|4.0929768764834|4.0619186520422|3.9846317635471|3.7851464336111|-4.4248789025811|-4.4248789025811|-4.4248789025811|-4.4248789025811|-4.4248789025811|-4.4248789025811|-4.4248789025811|-4.4248789025811|-4.5247269002337|-4.5247269002337|-4.527752157465|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877||4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|4.0051186598877|3.8742987356296|3.7460114678441|3.7460114678441|3.7460114678441|3.7460114678441|3.6661613830076|3.6661613830076|3.6661613830076|3.5902362893247|3.5902362893247|3.5902362893247|3.5902362893247|3.5902362893247|3.5902362893247|3.5902362893247|3.5902362893247|-3.9389186686478|-3.9389186686478|-3.9389186686478|-3.9389186686478|-3.9389186686478||-3.9389186686478|-3.9389186686478|-3.9804651942741|||-4.0382947752752|-4.0458830407238|-4.1248699350463|-4.1290221791915|-4.2150245089721|3.7985439199719|3.7985439199719|3.7985439199719|3.7985439199719|3.7985439199719|3.7647711059024|3.7291901664127|3.6551615867253|3.6551615867253|3.6551615867253|3.5728739035121|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.1540243890953|-4.1710964610645|-4.1710964610645|-4.1710964610645|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7545140395511|-4.1163795014226|-4.1163795014226|-4.1163795014226||-4.1163795014226|-4.1163795014226|-4.1163795014226|-4.1163795014226|-4.1820883110722|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7817992216762|3.7504018984374|3.7504018984374|3.7504018984374|3.7504018984374|3.7504018984374|3.7504018984374|3.5529463381829|3.2688293557766|3.0098103926582|-3.5913450911699|-3.5913450911699|-3.6049658953813|-3.6049658953813|-3.6049658953813|-3.6616287562215||3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1299327306226|3.0615920151025|2.9245465954973
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|6.75292316456|6.5151925459985|6.3560474068461|6.1528305643729|5.8992559240848|5.8452846525544|5.6453159648438|5.4836844424694|5.2656715281827|5.2656715281827|5.2656715281827|5.2590794174785|5.1675882172711|4.9353757514034||-6.0613093156621|-6.0613093156621|-6.0613093156621|-6.0613093156621|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|4.9904850328566|-5.6485323584618|-5.6485323584618|-5.6485323584618|-5.6728252472458|-5.6728252472458|-5.6728252472458|-5.8331392939419|-5.8723770441314|-5.9834601513789|-5.9834601513789|-5.9834601513789||-5.9834601513789|-5.9834601513789|-5.9899559144891|-6.1199510500075|-6.2766122470566|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|4.9129244587512|4.2304714014896|-4.327449349142||-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.4279992619896|-4.5416659425523|-4.6140732446011|-4.7795259068074|-4.8948982458631|-4.8948982458631|-4.8948982458631|-5.0218310600431|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|-4.8448450007326|-4.8448450007326|-4.8448450007326|-4.8448450007326|-4.8448450007326|-4.8500203307773|-4.8500203307773|-4.8500203307773|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178||-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-4.8757817535178|-5.0475349722721|-5.1742056275317|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078||4.5929402952078|4.5929402952078|4.5929402952078|||4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|4.5929402952078|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2996679271142|-5.2996679271142|-5.2996679271142|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|-5.3305031902231|-5.3305031902231|-5.3305031902231|-5.3305031902231|-5.3305031902231||-5.3305031902231|-5.3305031902231|-5.3305031902231|-5.3566702346711|-5.4563000445795|-5.659222417985|-6.0152470865897|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|4.9884777104263|-5.7629664236129|-5.7629664236129|-5.7629664236129|-5.7932960781589|-6.0236622529046|-6.0990691402241|-6.2528548482043||-6.3692108372252|-6.3692108372252|-6.3692108372252|-6.5299563914979|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748
09027|1057244|/equities/nutrien?cid=1057244|TSX||-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-86.359027236861|80.158981107925|80.158981107925|80.158981107925|80.158981107925|80.158981107925|79.286087644602|-83.615033035303|-83.615033035303|-83.615033035303|-83.615033035303||-83.615033035303|-83.615033035303|-84.533371904188|-85.515202077894|81.123220895769|81.123220895769|81.123220895769|81.123220895769|81.123220895769|81.123220895769|81.123220895769|79.511908715568|78.461623085776|78.461623085776|78.461623085776|78.461623085776|78.28860700724|78.28860700724|78.211230787938|77.636848103524|77.636848103524|77.636848103524|77.636848103524|77.636848103524|76.987605240081|76.812343970641|76.733264630352|76.733264630352|76.550012899013|75.518900898398||74.359890226193|74.315434195011|73.833217440085|73.833217440085|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|72.302052776145|72.302052776145|70.766728392494|69.011916044965|68.546017624288|67.487247653967|67.438052914943|66.792286358751||66.792286358751|66.783652899968|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-74.802486264552|-75.621654761991|-75.875723376496|-76.343177130467|-76.343177130467|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-77.183741316679|-77.183741316679|-77.183741316679|-77.183741316679|-77.183741316679|-77.183741316679|-77.183741316679|-77.183741316679|-77.183741316679|-77.183741316679||-77.183741316679|-77.197492742409|-77.432191856406|71.469532310621|71.469532310621|71.469532310621|71.469532310621|71.469532310621|71.469532310621|71.469532310621|71.469532310621|71.469532310621|71.341522323878|71.341522323878|71.341522323878|71.341522323878|71.341522323878|71.26057615522|70.26219278799|70.26219278799|69.9788230677|69.9788230677|69.9788230677|68.359248242946|67.238606649606|65.073604380559|65.073604380559|65.073604380559|65.073604380559|64.284007376511|62.408342699297|-67.517899294438||-67.517899294438|-67.517899294438|-68.038024702855|||-68.038024702855|-68.05335955177|-68.537621758097|-68.673466441492|-70.028296944675|64.987566950983|64.987566950983|64.987566950983|64.987566950983|64.987566950983|64.987566950983|64.987566950983|64.363848989974|64.363848989974|64.363848989974|64.287610921341|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.440676966174|-69.29297414407|-70.470529403784|-70.963363054172|-71.005406462237|-72.314338563862|66.307809880033|66.307809880033|66.307809880033|66.307809880033|66.307809880033|66.307809880033|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542||64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|63.480984712413|63.480984712413|61.449186628317|61.449186628317|61.449186628317|61.165763344207|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-66.906840320519|-66.978713137233|-67.713351622437|-67.713351622437|-67.758721024035||-68.540997305686|-68.540997305686|-68.540997305686|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||-40.918737293967|-40.994153210066|-41.499314102711|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|37.818715263902|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049||37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|36.943173033352|36.570748230214|36.55185650445|36.55185650445|36.55185650445|36.55185650445|36.55185650445|36.55185650445|35.794283216275|35.21031667687|32.737017758439|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829||-36.228256315829|-36.636303259563|-36.636303259563|-37.876448553614|-39.40327444983|32.34191586229|-37.295673910767|-37.295673910767|-37.295673910767|-37.295673910767|-37.301025991076|-37.849750126328|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674||33.734031160674|33.734031160674|32.585591695928|30.931767991542|-37.057574193148|-37.057574193148|-37.057574193148|-37.057574193148|-37.057574193148|-37.285638721418|-38.825709139453|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|33.572414662161|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424||33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|32.552102607276|32.461503710775|32.355558093421|31.563399085327|31.375332516141|31.375332516141|31.375332516141|29.66877217002|29.66877217002|29.66877217002|29.66877217002|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799|-31.58837470799||-31.58837470799|-31.670139204455|-32.2501550107|||-32.579060173565|-32.72395632061|-32.923840970823|-33.100933360865|-33.938815010709|30.419962019104|30.419962019104|30.419962019104|30.419962019104|30.419962019104|-33.309561760162|-33.309561760162|-33.309561760162|-33.309561760162|-33.309561760162|-33.309561760162|-33.309561760162|-33.624397633663|-33.624397633663|-33.698773885426|-33.726821105491|-33.726821105491|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.3831550446|-34.3831550446|-34.3831550446|-34.927949252708|-35.282166497556|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.342581162043|28.938978814623|28.138115431724|28.138115431724|28.138115431724||28.138115431724|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|26.870797841403|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.005625722808|-28.090986499186|-28.090986499186|-28.090986499186|-28.223317950959|-28.439242939149|-28.659681784266|-28.659681784266|-29.247424959203||-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|91.080737041189|91.080737041189|91.080737041189|90.085267939781|89.315657420458|89.315657420458|89.315657420458|89.315657420458|89.315657420458|89.315657420458|89.315657420458|-93.02455582077|-93.02455582077|-93.02455582077|-93.02455582077||-93.02455582077|-93.02455582077|-93.02455582077|-93.739503907436|-93.908056523264|-94.641604525481|-94.641604525481|-94.641604525481|-95.716781093715|-95.934757499825|-96.274179119679|-97.405198886232|-97.516328840605|-98.784258132898|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|92.615533834983|92.56492418102|92.56492418102|92.56492418102|92.56492418102|92.56492418102||91.442695128162|89.840777806926|88.831451027099|88.831451027099|88.570237797099|88.570237797099|88.570237797099|88.570237797099|87.461377534157|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.200668771969|-94.186220394386|-94.186220394386|-94.186220394386||-94.63798932236|-94.63798932236|-95.107034462118|-95.107034462118|-95.107034462118|-95.107034462118|-95.291146774451|-95.998499043959|-97.079442483603|-100.62771127668|-101.20941100701|-101.20941100701|-101.20941100701|-101.20941100701|-101.20941100701|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|91.213561416005|89.123400979942|-96.494287828422|-96.494287828422|-96.494287828422|-96.494287828422|-96.494287828422|-96.494287828422|-96.494287828422|-96.494287828422|-96.494287828422|88.999009873824|88.999009873824|88.999009873824||88.999009873824|88.999009873824|88.999009873824|88.360006308508|87.926676405748|86.58519388711|85.59799010528|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.28862650258|-91.926971377942|-91.926971377942|-91.926971377942|-91.926971377942|-92.039097514679|-92.039097514679|-92.261778000251|-93.55419384468|-94.68410742535|-95.317896766285|-96.870441987359|-98.016602174269|-98.592499921987|-98.592499921987||-98.592499921987|-98.601665071061|-99.795184192184|||-100.31080360265|-100.31080360265|-100.31080360265|-100.31080360265|94.717004698833|94.717004698833|94.717004698833|94.717004698833|94.717004698833|94.717004698833|94.717004698833|94.717004698833|94.717004698833|94.717004698833|94.717004698833|93.22500728934|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-98.758649791718|-99.869612761604|-99.982415914153|-99.982415914153|-99.982415914153|-99.982415914153|96.183187206629|96.183187206629|96.183187206629|96.183187206629|96.183187206629|96.183187206629|96.183187206629|96.183187206629|96.183187206629|94.293537678589|93.336582043684|93.336582043684|93.336582043684|93.255759605275|93.255759605275||93.255759605275|93.255759605275|93.255759605275|93.255759605275|93.255759605275|93.255759605275|93.255759605275|93.255759605275|92.933619799996|92.371249003305|91.388607867442|90.220674814871|89.986663089274|89.986663089274|89.986663089274|89.790634055784|89.790634055784|-96.098741781285|-96.098741781285|-96.098741781285|-96.098741781285|-96.098741781285|-96.098741781285|-96.098741781285|-96.69955592927|-96.69955592927|-97.167287146346|-97.681981496564|-98.111650498434||-98.357941556555|-98.763077024302|-98.763077024302|-99.343415423324|-100.74990756875|-101.48059882168|-101.48059882168|-101.48059882168|-101.48059882168|-101.48059882168|-101.48059882168
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||-181.96409173386|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.40549391055|177.40549391055|177.40549391055|177.40549391055|177.40549391055|177.40549391055|177.40549391055|176.59832253217|175.95342057722|175.95342057722|175.01103076424|174.41336927906|173.87984837973||173.71149857269|173.09110972866|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|171.19293048135|170.59856979576|170.59856979576|170.59856979576|170.59856979576|170.59856979576||169.01063317422|166.8445952641|164.74455168369|163.51560531858|162.93095669485|160.9493938523|160.07099279622|159.54503317402|159.54503317402|159.54503317402|158.84474595968|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954||-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-169.51518929023|-171.12966487163|-173.44518139355|-174.18741620904|-174.35971914551|-174.35971914551|-175.22690504151|-175.54718741665|-175.54718741665|-175.54718741665|-175.54718741665|-175.54718741665|-175.54718741665|-175.54718741665|-175.54718741665|-175.54718741665|-175.54718741665||-175.54718741665|-175.54718741665|-175.54718741665|-175.80965465186|-177.44516630833|-177.64185704859|-177.70896211857|-177.70896211857|-179.98477034209|172.12787469673|172.12787469673|172.12787469673|171.01731196509|171.01731196509|-176.39989372326|-176.39989372326|-176.39989372326|-176.39989372326|-176.39989372326|-176.39989372326|-176.39989372326|-176.39989372326|-176.39989372326|-176.39989372326|-176.66627138006|-178.54297218987|-178.54297218987|-178.54297218987|-178.54297218987|-178.54297218987|-178.54297218987|-178.62155368915||-178.62155368915|-178.62155368915|-179.21131282114|||-179.21131282114|-179.21131282114|-179.21131282114|-179.31146913395|172.97015816899|172.97015816899|172.97015816899|172.97015816899|172.97015816899|172.97015816899|172.72977340264|172.72977340264|172.72977340264|171.8500321888|171.8500321888|170.48614348561|170.4007957265|170.4007957265|170.24532824591|169.00980939949|168.59449496599|168.59449496599|168.59449496599|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|166.54262790188|164.69624942657||163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.08451554897|162.39613360964|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|161.61859787712|159.49470917659|159.49470917659|159.49470917659|159.02117591381|159.02117591381|158.44353289604|157.64698319965||156.1126278719|156.1126278719|154.08958655824|151.73787680191|151.4726400433|151.07959387678|149.21843998055|148.80104967863|148.6559900682|148.6559900682|-153.25099750903
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.311272478956|12.311272478956|12.311272478956|12.311272478956|12.311272478956|12.144747417126|12.060122877499|12.060122877499||12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|11.88402563349|11.669472707815|11.55246958634|11.369222304222|11.369222304222|11.191635605359|10.988870846224|10.988870846224|10.961811963044|10.961811963044|10.961811963044|10.961811963044||10.961811963044|10.961811963044|10.961811963044|10.961811963044|10.961811963044|10.961811963044|10.901992409266|10.901992409266|10.901992409266|10.597207348317|10.597207348317|10.597207348317|10.597207348317|10.557098672619|10.557098672619|10.557098672619|10.557098672619|10.557098672619|10.557098672619|10.557098672619||10.557098672619|10.557098672619|10.243165331671|9.7232389776676|-11.020079170381|-11.020079170381|-11.020079170381|-11.020079170381|-11.020079170381|-11.214532943473|10.062433612758|10.062433612758|10.062433612758|10.062433612758|10.062433612758|9.9115923117864|9.6878808550557|9.4148673539383|9.030408435952|8.9423870641648|8.9423870641648|8.9323294700736|8.9323294700736|8.715366158392|8.4948511493493|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|8.836630331175||8.836630331175|8.836630331175|8.7162558620687|8.6969506547976|8.6877226615536|8.5013586972143|8.4281764001743|8.349362741035|8.1798475960027|8.0484418051255|7.985490443178|7.9588784927218|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242|-8.3667592584242||-8.3667592584242|-8.3667592584242|-8.3667592584242|||-8.3667592584242|-8.3667592584242|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.512507907743|-8.6644530475082|-9.0514314188366|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.0313701332267|7.7609671156336|-8.3969758094447|-8.3969758094447|-8.3969758094447|-8.3969758094447||-8.3969758094447|-8.3969758094447|-8.3969758094447|-8.4502509237547|-8.4711122646618|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8764050932396|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.72522782086|7.3935858805827|-7.9633234671999|-7.9633234671999|-7.9633234671999|-7.9633234671999|7.3589288173187|7.3589288173187|7.3589288173187||7.3589288173187|7.1899207629615|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249
09032|25152|/equities/shopify-inc?cid=25152|TSX||158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|156.55264638031|150.89294065993|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|143.35286397342|143.06520341213||143.06520341213|142.06617805507|142.06617805507|142.06617805507|140.64908845719|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915||136.54573557915|134.32026124598|133.25250822308|129.39889914462|121.01599382768|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487||-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-149.88801552786|-156.01354188506|-156.01354188506|-156.01354188506|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-159.49762061929|-159.49762061929|-159.49762061929|-161.83422964414|-161.83422964414|-164.10136369422|-170.92929706259|-173.73321458466|-173.73321458466|-173.73321458466|-183.39890828113|157.905012817|157.905012817|157.905012817|157.905012817|157.905012817|157.905012817|157.905012817|157.905012817|157.52612592866||156.42236054926|155.96668722428|155.96668722428|155.96668722428|155.96668722428|155.96668722428|155.96668722428|155.96668722428|155.96668722428|155.96668722428|155.96668722428|153.59854403907|152.07504835586|147.07837963612|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-162.67520923264|-164.63912560815|-169.17632020026|-169.17632020026|-169.17632020026|-169.17632020026|-169.17632020026|-169.17632020026||-169.17632020026|-169.27701857917|153.3225178174|||153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|153.3225178174|146.90232046053|146.90232046053|146.90232046053|146.90232046053|146.90232046053|144.85924824526|142.56916034277|141.85073839355|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|117.15009542558|111.65232770811|108.30647148435|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492||106.2240769492|106.2240769492|105.81119125269|103.64799253568|102.09832490401|101.49480727995|99.664205431636|99.664205431636|99.664205431636|99.664205431636|99.664205431636|98.995775906067|98.995775906067|98.995775906067|98.995775906067|97.334748921374|96.690834135456|93.768149158075|92.629610243456|-101.13207057617|-101.13207057617|-101.13207057617|-101.13207057617|-101.13207057617|-101.3133586324|-101.3133586324|94.231220361224|94.231220361224|94.231220361224||94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|93.229137125536|92.800788420861|92.800788420861
09033|24656|/equities/silver-standard-resources?cid=24656|TSX||16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.166717675134|16.166717675134||16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|15.944130211852|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.353078340849|15.353078340849|15.215085426261|14.478428592605|14.458253902773|14.208060205623|14.004510761019|13.987234195864|13.770403838664|13.770403838664|13.770403838664|13.545817160233||13.545817160233|13.545817160233|13.545817160233|13.545817160233|13.545817160233|13.545817160233|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315||-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.981876508817|-16.15264001646|-16.204044933212|14.344190318381|14.344190318381|14.344190318381|14.317160064035|14.317160064035|14.317160064035|14.317160064035|14.317160064035|14.169395106876|14.169395106876|13.704328212301|13.497031221964|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|11.993905632902|11.884339642976||11.798505412764|11.798505412764|11.782483608072|11.782483608072|11.782483608072|11.613870707424|11.591522154181|11.317247427138|10.545490427557|10.545490427557|10.521655846242|10.486839877901|10.346527561344|10.346527561344|10.346527561344|10.346527561344|10.137750018277|10.137750018277|10.038055698781|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722||9.8306709939722|9.8306709939722|9.8306709939722|||9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.8306709939722|9.2396339503134|8.5518154664398|7.9770172485114|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8986482428721|-9.0390718976399|-9.0390718976399|-9.0390718976399|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.7428582902067|7.4665086264205|7.3333442705149|7.3333442705149|7.249099420654||7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.239832638753|7.2037723392388|7.2037723392388|7.2037723392388|7.2037723392388|7.0944968982756|7.0944968982756|7.0944968982756|7.0944968982756|7.072218581948|6.639687481758|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362||6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.4955452204849|6.4955452204849|6.4955452204849|6.4955452204849|6.2139392165238|-7.2235541362412
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||52.553550152007|52.553550152007|52.553550152007|52.481723577913|52.068025782303|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.571603727011|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445||-54.012821748445|-54.557580076532|-54.904255216736|-55.523895812717|-56.414884541528|52.755217663902|52.755217663902|52.755217663902|52.755217663902|52.755217663902|52.049409142753|51.693231414446|49.812482435051|49.167756591178|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.977876294527|-51.977876294527|-51.977876294527|-51.977876294527|-51.977876294527|-52.005397188339|-52.005397188339|-52.005397188339||-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.113217419688|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357||-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-53.85167640509|-56.835195369873|52.400339741008|52.282600449739|52.211674630313|52.211674630313|52.211674630313|52.042694872914|51.615217440988|50.884130100039|50.137922290992|49.834913682089|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-54.043790045758|-55.153100110182|-57.859555245648|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651||54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|54.274220383651|53.441911181351|52.307955698327|52.014394923665|51.430439177065|-52.982437254739|-52.982437254739|-52.982437254739||-52.982437254739|-52.982437254739|-52.982437254739|||-52.982437254739|-52.982437254739|-52.982437254739|-53.406039690257|-54.091156296466|-54.345172781121|-54.74185911193|-55.710954729877|-56.609950666253|-56.952167542581|-57.349629967085|-57.559115268953|-57.559115268953|-57.559115268953|-57.559115268953|54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.185666466039|53.836405020575|53.836405020575|53.836405020575|53.417673567512|52.856305735617|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917||51.857677054917|51.354620547523|51.354620547523|51.354620547523|51.354620547523|50.097910134252|49.098234618434|-52.730524354898|-52.730524354898|-52.730524354898|-52.730524354898|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-53.009649006953|-53.587387632916|-54.568487352342|-55.024986896482|-55.914428350624|-56.442141238514|53.541806532904||53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904
09035|1170093|/equities/telus-international?cid=1170093|TSX||-5.6792493285895|5.1110310059934|5.1110310059934|5.1110310059934|5.1110310059934|5.0389231556156|4.9910257252829|4.9830841921851|4.9633869518529|4.9633869518529|4.9633869518529|4.9101523149556|4.8311449831788|4.8311449831788|4.8311449831788|4.8311449831788|4.8311449831788|4.8207346031774|4.8207346031774|4.8197340432643|4.8197340432643|4.6063710256681|4.5626344729646||4.5197046543266|4.5197046543266|4.5197046543266|4.5197046543266|4.479671798934|4.4490796314229|4.3973107852925|4.347019577025|4.347019577025|4.2772440380505|4.2683878056124|4.2683878056124|4.2509864559786|-4.3447391654319|-4.3447391654319|-4.3447391654319|-4.3447391654319|-4.3447391654319|3.6830675441615|3.6195194278153|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894||3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.4795506409368|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101||-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-4.058135566105|-4.261261698261|-4.3386340275592|-4.3386340275592|-4.3386340275592|-4.4038531490242|-4.4038531490242|-4.4038531490242|-4.4651825092341|-4.4651825092341|-4.4651825092341|-4.5779805605175|-4.5878522922276|-4.5878522922276|-4.5878522922276|-4.5878522922276|-4.5878522922276|-4.6433062401346|-4.6433062401346|-4.6433062401346|-4.6433062401346|-4.6433062401346|-4.644390383244|-4.644390383244|-4.8168226644733|-4.9878583136905|-5.1787314352845|-5.3463684383868|-5.515965097904|-5.6244056420854|-5.7468518470875|4.8473315601891|4.8473315601891|4.8473315601891||4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.8473315601891|4.7821993569467|4.7821993569467|4.6924436600047|4.5321593053956|-5.612121670415|-5.612121670415|-5.612121670415|-5.612121670415|-5.612121670415|-5.612121670415|-5.612121670415|-5.612121670415|-5.6412461256208|-6.0830511489646|5.2385787945304|5.2385787945304|5.141754174819|-5.8893132292996||-5.8893132292996|-5.8893132292996|-5.8893132292996|||-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.9075704243194|-6.1809116101277|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|4.9489193992044|4.8037995051704|4.7944994184001|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|-5.3690283340708|-5.3690283340708|-5.3690283340708||-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.4014202535699|-5.4143561721455|-5.5801178482518|-5.6862420006312|-5.6991457416575|-5.6991457416575|-5.6991457416575|-5.7078945728748|-5.7078945728748|-5.7078945728748|-5.7078945728748|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039||-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||-1.0703973595884|-1.08868632523|-1.08868632523|-1.08868632523|0.79073951099096|0.79073951099096|0.79073951099096|0.79073951099096|0.77026612398556|0.67751791673161|0.67670037917111|0.67670037917111|0.67670037917111|0.67670037917111|0.67670037917111|0.67670037917111|0.67670037917111|0.67670037917111|0.57244486468603|0.54827208604603|0.54752451276547|0.54224944882664|0.49805495002836||-0.60606284470078|-0.60606284470078|-0.60606284470078|-0.60606284470078|-0.60606284470078|-0.60606284470078|-0.61979204781316|-0.6319654864473|-0.6319654864473|-0.66273944382346|-0.66388823937797|-0.66388823937797|-0.66388823937797|-0.66388823937797|-0.66388823937797|-0.66388823937797|-0.66388823937797|-0.66388823937797|-0.67396696017875|-0.67396696017875|-0.69607440417226|-0.7323048631926|-0.73585288204587|-0.73585288204587|-0.73585288204587|-0.73585288204587|-0.73585288204587|-0.73585288204587|-0.73585288204587|-0.73585288204587||-0.73585288204587|-0.73585288204587|-0.74209160137611|-0.74209160137611|-0.74209160137611|-0.74209160137611|-0.74209160137611|-0.74209160137611|-0.74343510720948|-0.77715011276382|-0.81377791406465|-0.81853681256761|-0.81853681256761|-0.81853681256761|-0.81853681256761|-0.81853681256761|-0.81853681256761|-0.81853681256761|-0.81853681256761|-0.81853681256761||-0.84615200813601|-0.87555800207835|-0.87555800207835|-0.88895332623832|-0.91383704001498|-0.93837906910549|-0.93837906910549|-0.96319895865267|-1.0179988463912|-1.0244431683525|-1.0854924099428|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1267292613392|-1.1527547499212|-1.1691719481981|-1.1735243609256|-1.2358604228835|-1.2592893448517|-1.2805992149501|-1.2805992149501|-1.2805992149501|-1.3342769568926|-1.3686410195039|-1.4490455528549|-1.4814395662206|-1.4934301464672|-1.4934301464672|-1.4934301464672|-1.4934301464672|-1.5238112706736|-1.5820125560843||-1.6402916622254|-1.6492129445178|-1.6552365952182|-1.6863740211778|-1.7312489622228|-1.7484963245903|-1.7484963245903|-1.7484963245903|-1.7484963245903|-1.7484963245903|-1.7982117426459|-1.7982117426459|-1.7982117426459|-1.8171796812022|-1.8643663143012|-1.8893411584957|-1.8893411584957|-1.9420457690141|-1.986161910735|-2.0201799198902|-2.0515183905657|-2.0515183905657|-2.0568745884258|-2.0568745884258|-2.1043050524215|1.7474894435958|1.7474894435958|1.7474894435958|1.7474894435958|1.7474894435958|1.7474894435958|1.7474894435958||1.7474894435958|1.7474894435958|1.7474894435958|||1.7474894435958|1.6733215353837|-1.9411273061739|-1.9411273061739|-1.9411273061739|-1.9411273061739|-1.9411273061739|-1.9411273061739|-1.9923636714072|-2.0187374132045|-2.0580193069189|-2.0580193069189|-2.0580193069189|-2.0580193069189|-2.0580193069189|-2.0886325203279|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1484845996469|-2.1916495694683|-2.2554439387903|-2.3438266341537|-2.3713291690489|-2.3713291690489|-2.3723103123396|-2.4475670343736|2.1233877021897|2.1233877021897|2.1233877021897|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164||-2.41759140164|-2.41759140164|-2.4867682288128|-2.5069647045089|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5450687754642|-2.5697987066917|-2.5897514245162||-2.5897514245162|-2.6347237981303|-2.6435821494509|-2.7512022346312|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241
09037|24471|/equities/waste-connections-inc?cid=24471|TSX||250.02476479814|250.02476479814|250.02476479814|247.20529659375|245.09098359224|245.09098359224|240.85143114508|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-260.88282089878||-264.1370281715|-265.60270047124|-265.60270047124|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-267.86950421743|-269.59808702075|-269.59808702075|-269.59808702075|-271.2933873493|-271.2933873493|-273.3637322946|-273.3637322946|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897||-275.01468289897|-275.01468289897|-275.01468289897|-276.70688304421|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133||-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-287.77063651449|270.07563839665|270.07563839665|270.07563839665|267.02793440014|266.13936714762|264.84597041467|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-278.34541694448|-281.10157682416|-281.33282746467|-281.33282746467|-281.33282746467|265.86589256146|265.86589256146|264.59765684184|259.67851153542|259.63445895758|259.63445895758|259.63445895758|259.63445895758|259.63445895758|259.63445895758|259.63445895758|259.63445895758||259.63445895758|259.63445895758|259.63445895758|259.63445895758|259.63445895758|258.30049815274|256.27666468197|255.89451143049|255.89451143049|255.89451143049|255.89451143049|253.31278145869|251.30976775575|251.15916849163|247.15798214836|247.00542822727|247.00542822727|247.00542822727|247.00542822727|247.00542822727|247.00542822727|244.23365329614|-256.00406410797|-256.00406410797|-256.00406410797|-256.00406410797|-256.00406410797|-256.00406410797|-256.00406410797|-256.00406410797|-256.00406410797|-256.00406410797||-256.00406410797|-256.695621836|-258.62472294267|||-258.62472294267|-259.59802742463|-261.23002413094|-263.02780509856|-264.77088563604|-265.31821545145|-267.57634426246|-269.83483289226|261.67515418482|261.67515418482|261.67515418482|261.67515418482|261.67515418482|261.67515418482|261.67515418482|261.67515418482|261.67515418482|261.67515418482|261.67515418482|260.8595971791|259.96068252105|256.02075177849|254.74139893519|251.60651037522|251.60651037522|251.60651037522|251.60651037522|251.60651037522|251.60651037522|251.60651037522|249.11722757892|247.2991286657|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|242.39630787721|242.37599234952|242.37599234952||238.52499024485|237.87610474797|236.97401599059|-248.03171988191|-248.03171988191|-248.03171988191|-248.03171988191|-248.03171988191|-249.93113113556|-249.93113113556|-250.21570180427|-251.29284755763|-251.29284755763|-251.29284755763|-252.63205562231|-252.79673169053|-252.89914293197|-253.5084920449|244.71490464586|244.71490464586|244.71490464586|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071||243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.90956989843|243.17008332763|242.0932542169|242.0932542169|242.0932542169|242.0932542169
09038|24690|/equities/westport-inov-inc?cid=24690|TSX||4.9148645452163|4.9148645452163|4.9148645452163|4.9148645452163|4.9148645452163|4.8454050014969|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.5148984696411|4.1954426529168|4.0793805389668|4.0276450878013|3.9696058703383|3.9627306511646|3.9627306511646|3.9627306511646|3.8991452643877|3.8431201489309||3.8431201489309|3.8431201489309|3.8431201489309|3.8431201489309|3.8431201489309|3.8431201489309|3.7352953631337|3.7352953631337|-4.1421533877719|-4.1421533877719|-4.1421533877719|-4.1421533877719|-4.1701703529743|-4.1893488949256|-4.1893488949256|-4.1893488949256|-4.1992766134956|-4.2299511833068|-4.2299511833068|-4.2299511833068|-4.2299511833068|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874||-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.3404025911368|-4.4626696373663|-4.4985217016761|-4.5133574849835|-4.5859527462579|-4.6449476208794|-4.6481874141346|-4.6481874141346|-4.6481874141346|-4.6481874141346|-4.6946526405161|-4.729058464031||-4.8245094436855|-4.8961215039592|-4.9803439055999|-4.9803439055999|-4.9803439055999|-4.9803439055999|-4.9803439055999|-4.9803439055999|-5.1042710978808|-5.2069679056077|-5.6055199608173|-5.9189111640018|4.9745919626683|4.9745919626683|4.9745919626683|4.9745919626683|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8064627644604|-5.9482917782538|-6.0036573936402|-6.0257304564515|-6.1913670848254|-6.4354078847439|-6.4715644075109|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871|5.8780855481871||5.6695392468515|5.5472658319543|5.4484292872292|5.4484292872292|5.4484292872292|5.4484292872292|5.4484292872292|5.4484292872292|5.4484292872292|5.4484292872292|5.4484292872292|5.4131677695209|5.4131677695209|5.4131677695209|5.4131677695209|5.4131677695209|5.4131677695209|5.40518628978|5.0520201777144|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725|-5.939678216725||-5.939678216725|-5.939678216725|-5.939678216725|||-5.939678216725|-5.9590868693253|-6.0639854251964|-6.1898583526502|-6.1898583526502|-6.4650719306952|-6.4650719306952|-6.5417466055559|6.0404316500314|6.0404316500314|6.0404316500314|6.0404316500314|6.0404316500314|6.0404316500314|6.0404316500314|6.0404316500314|6.0404316500314|5.8871461633717|5.7248716653466|5.7248716653466|5.6960145677902|5.6960145677902|5.5683496225518|5.4800681028731|5.4800681028731|5.4800681028731|5.3884091547206|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.0841258722909|-6.1160194410669|-6.1160194410669|-6.2277993641283|-6.2708882713743|-6.2943201489391|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321||-6.3970854728447|-6.4012059071579|-6.4235619018385|-6.455069059565|-6.5134100587658|-6.5682332418023|-6.630814673907|-6.6376083975224|-6.6376083975224|-6.6376083975224|-6.6376083975224|-6.6376083975224|-6.8101202520163|-6.9073558949134|-7.0153953391867|-7.1054391947672|-7.2282657984545|-7.293628944694|-7.5206987744558|-7.7296651873311|-7.9083524320989|-7.9083524320989|-7.9259471997585|-8.0254967063628|-8.1183297468515|-8.1957158013739|-8.1957158013739|-8.2585731264129|-8.3800811763356||-8.4784234360136|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|118.7993497967|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771||117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|115.79365194319|114.50572795866|110.63830714754|110.2964523692|109.41902438961|109.41902438961|109.41902438961|108.90780736961|107.20367243067|106.29185827326|-118.13285107034||-118.13285107034|-118.13285107034|-118.13285107034|107.60714901697|107.60714901697|107.60714901697|106.91425630501|106.91425630501|106.85583921992|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174||105.08537293265|105.08537293265|101.82930714102|100.15200420454|98.995565584793|-113.9561205824|-113.9561205824|-113.9561205824|-113.9561205824|-114.68970942692|103.24660872471|103.24660872471|103.24660872471|103.24660872471|103.24660872471|102.2523417898|101.32008666119|101.32008666119|100.68088070335|100.68088070335|100.68088070335|100.51682691738|100.51682691738|99.848136797716|98.230154557548|96.94211636155|94.7959162464|94.7959162464|93.933877867222|93.933877867222|93.169866687457|92.728740407803|92.647091078879|92.647091078879|92.617187200589|92.617187200589|92.617187200589|92.2226337462|92.2226337462|92.2226337462|92.2226337462|91.21202876194|91.21202876194||91.21202876194|91.21202876194|90.05391806611|90.053419313418|90.053419313418|89.045466327653|88.431633101553|87.620141888824|85.664809781788|85.664809781788|85.059231208958|83.720255135604|81.883062414669|80.276073317827|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164|-86.220846037164||-86.220846037164|-86.352045964416|-87.549499245944|||-88.068266740628|-88.068266740628|-88.916965130511|-89.082183868292|-90.49909128812|83.569715089236|83.569715089236|83.569715089236|83.569715089236|83.569715089236|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-91.034070765031|-91.841189264205|-93.777383830053|-93.777383830053|-93.777383830053|-93.777383830053|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|87.536049445894|84.332272194521|82.136414261544|80.949879779189|80.949879779189||80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.118754428592|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166||78.280553650166|78.256023592276|78.256023592276|78.256023592276|78.256023592276|78.161695474301|77.685689444288|77.685689444288|77.685689444288|74.962429782797|-81.997312273466
09040|24542|/equities/fortis-inc|TSX||66.366262697369|65.420291343431|65.236432198132|65.066903893465|65.066903893465|65.066903893465|64.541675210875|64.541675210875|64.449081448362|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.330562444589|-66.332851246619|-66.378708074275|-66.378708074275||-66.378708074275|-66.378708074275|-66.378708074275|-66.679674993824|-66.851905218791|-66.851905218791|-66.851905218791|-66.893321288072|-66.893321288072|-66.893321288072|-67.161219478633|-67.161219478633|-67.161219478633|-67.161219478633|-67.320979643489|-67.320979643489|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315||-67.91515390315|-67.91515390315|-67.91515390315|-68.384614328966|-69.308738024616|65.436756805268|65.436756805268|65.436756805268|65.154345296016|65.154345296016|65.154345296016|65.154345296016|64.729273449702|64.303632775195|63.909734138303|63.909734138303|63.661203323968|63.661203323968|63.661203323968|62.811893819844||62.720437340246|-66.658018222384|-66.658018222384|-66.658018222384|-66.658018222384|-66.658018222384|-66.658018222384|63.196862440462|63.196862440462|63.196862440462|63.196862440462|63.005400371943|62.784611066617|62.555399930519|62.03733389925|62.03733389925|62.03733389925|62.03733389925|62.03733389925|62.03733389925|62.004262532912|61.796401542781|61.672287675037|61.672287675037|61.550876957724|61.532514927133|61.532514927133|61.532514927133|61.532514927133|61.216420782004|61.216420782004|61.216420782004|61.216420782004|61.033122800793|61.033122800793|61.033122800793|61.033122800793|61.033122800793|61.033122800793|61.033122800793|61.033122800793|61.033122800793|61.033122800793||61.033122800793|60.525970431396|59.875521947089|59.681417725634|59.681417725634|59.293932974354|59.293932974354|59.293932974354|59.293932974354|59.293932974354|59.293932974354|59.144998493529|59.144998493529|59.144998493529|59.066108428479|58.603298369387|58.603298369387|58.603298369387|58.603298369387|-60.700892825657|-60.700892825657|-60.700892825657|-60.700892825657|-60.700892825657|-60.986268992483|-61.562740547075|-61.562740547075|-61.562740547075|-61.562740547075|-61.562740547075|-61.562740547075|-61.562740547075||-61.562740547075|-61.562740547075|-61.562740547075|||-61.562740547075|-61.562740547075|-61.562740547075|-61.562740547075|-62.10165557002|-62.33961803753|-62.614019524597|-62.932244975857|-63.286939735205|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.063153411782|60.063153411782|59.739194990235|59.739194990235|59.739194990235|59.57299584927|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-62.2867580881|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|59.801421907449|59.499913722171|59.387124730363|-61.435942187081||-61.435942187081|-61.435942187081|-61.435942187081|-61.711044856983|-62.230606261313|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|59.507618232408|59.074576373276|59.023148708386|59.023148708386|59.023148708386|59.023148708386|59.023148708386|58.613499514309|57.903707140944||57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.579673363391
09041|24637|/equities/riocan-reit|TSX||17.31044240982|17.31044240982|17.31044240982|17.306569097471|17.306569097471|17.306569097471|17.306569097471|17.306569097471|17.251495907005|17.251495907005|17.251495907005|17.251495907005|17.251495907005|17.251495907005|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.070214723022|17.070214723022||16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.696955224456|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765||16.666203193765|16.525675474182|16.525675474182|16.525675474182|16.480750916815|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887||-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.838964423069|-18.248294256935|-18.286993343311|-18.339560075401|-18.339560075401|-18.390066513087|-18.478949555864|-18.478949555864|-18.478949555864|-18.478949555864|-18.64216582986|-18.862128445531|-19.005699154431|-19.444666011129|-19.537961755631|-19.581068341862|-19.630518360735|-19.630518360735|-19.630518360735|-20.06057646076|18.853329866851|18.853329866851|18.853329866851|18.853329866851|18.853329866851|18.853329866851|18.853329866851|18.853329866851|18.651755988294|18.39083988103|18.322598795457|18.29177692683|18.120862730692|-19.01987264849||-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.01987264849|-19.083747950939|-19.180276225836|-19.183083877332|-19.219311691581|-19.219311691581|-19.219311691581|-19.219311691581|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586||-19.246679901586|-19.246679901586|-19.246679901586|||-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.246679901586|-19.501310586384|-19.615901151687|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.92548022798|-20.037200986581|-20.110778238196|-20.201976566203|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675||-20.274491797675|-20.274491797675|-20.527213532383|-20.651903530685|19.458355668536|19.458355668536|19.458355668536|19.458355668536|19.458355668536|19.445195883651|19.445195883651|19.445195883651|19.445195883651|19.445195883651|19.381884171057|19.269870733209|19.239857222181|19.212170337872|19.212170337872|19.185744947014|19.000271578429|18.728634909124|18.367928270202|18.27825318851|18.209715778307|18.209715778307|18.209715778307|18.042037203893|18.042037203893||18.042037203893|18.042037203893|18.042037203893|17.901151978291|17.687945510852|17.403273107727|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||66616.583462032|66616.583462032|66612.870513369|64680.967237076|63778.85248564|63417.838550424|63417.838550424|63417.838550424|63417.838550424|63417.838550424|62492.042833805|61035.603148672|59628.447942969|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|58013.307319219|56731.509366457|56731.509366457|56731.509366457|56731.509366457|56731.509366457|56731.509366457|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628||55156.301906254|53857.00211806||-57497.831262071|-57497.831262071|-57497.831262071|-57497.831262071|-57497.831262071|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57727.877896208|-57727.877896208|||-58036.530995786||-58757.256661985|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-59000.531712109|-59000.531712109|-61950.590791232|57058.513002889|57058.513002889|57058.513002889|57058.513002889|57058.513002889|57058.513002889|56751.389578722|56751.389578722|56751.389578722|56673.76619858|54970.851331756|53978.723701951|53948.581891057|52498.424323396|-56969.693151355|-56969.693151355|-56969.693151355|-56969.693151355|-57304.559446117|-57304.559446117|-57843.95494013|-58185.129555716|-58185.129555716||-58905.699506351|54787.246173421|54787.246173421|54787.246173421|54787.246173421|54787.246173421|54787.246173421|54196.94019269|52746.6002141|52702.592856914|52702.592856914|52047.325396571|51533.117773545|51533.117773545|50298.910831537|-54914.691614789|-54914.691614789|-54914.691614789|-54914.691614789|-54914.691614789|52122.217440168|||||52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|52122.217440168|51977.428938479|-56695.776490427|-56695.776490427|-56695.776490427|-56695.776490427|||-56926.373935068|-56926.373935068|-56926.373935068||-56926.373935068|-56926.373935068|-56926.373935068|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|53029.073341467|52021.19260163|50913.660420104|50913.660420104|50913.660420104|50913.660420104|50804.067133449|-56236.336872285|-56236.336872285|-57101.48541365|-58912.761570722|-60914.179523024|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-62610.005651062|-62654.327964274|-62654.327964274|-63454.808849194|-64127.565387993|-64297.294875548|-64429.949513104|-64429.949513104|-64429.949513104|-64429.949513104|-64605.499459005||-65600.55495445|-66056.172171611|-66223.669347668||-66223.669347668||-68014.344608153|-68014.344608153|-68014.344608153|-68014.344608153|-68014.344608153|-68199.271786836|-68855.891094859|-68855.891094859||||-70339.878994288|-70358.492585541|-70358.492585541|-72103.880650601|-72959.867389557|-74260.963766174|-75545.515295749|-75767.239217499|-78408.043574999|-79031.159527777|-79443.406824416|-79443.406824416|-80870.452027128|-81239.391141254|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||-289626.80132167|-289626.80132167|-289626.80132167|-289626.80132167|-291696.44591296|-298547.59384494|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|261465.26480261|249544.73866956|231468.96419848|231468.96419848|231468.96419848|231468.96419848|231468.96419848|222215.51577609|221753.72318036|221753.72318036|220726.35908929|213313.40628307|213313.40628307||208459.34031453|202927.04479392||195635.17804378|195635.17804378|195635.17804378|193011.30893754|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|183856.35803747|178479.2867083|-191923.7244889|-191923.7244889|-191923.7244889|||-191923.7244889||-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-196035.46233197|-196035.46233197|-208461.6248133|-213179.58312589|-215161.97959656|-215161.97959656|-215161.97959656|194218.96909241|194218.96909241|194218.96909241|194218.96909241|194218.96909241|194218.96909241|186826.6323249|185190.85366927|185190.85366927|185190.85366927|-205248.59980297|-205248.59980297|-205248.59980297|-205248.59980297|-207556.3570983|-207556.3570983|-207556.3570983|-207556.3570983|-207556.3570983||-213012.61899811|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-219227.89667113|-227969.88519015|||||200952.83238663|200952.83238663|200952.83238663|196947.5915407|194469.54615633|193549.49572926|189193.88414362|186206.45350347|186206.45350347|186206.45350347|186206.45350347|182573.83722607|180218.934847|180218.934847|173298.81649667|-185407.63395473|-185407.63395473|||-185462.18649483|-185462.18649483|-185462.18649483||-185635.76277203|-187511.95863559|-187563.28737288|168665.69460139|168665.69460139|168450.77177932|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179527.02703854|-179607.8078206|-183736.453134|-191126.88975935|-191126.88975935|-191126.88975935|-191126.88975935|-191126.88975935|-192430.72809796|-192430.72809796|-196817.4756644|-198963.86184933|-201682.06872148|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|173051.0138238|172578.20157061|172578.20157061|172578.20157061|172578.20157061|172578.20157061|172578.20157061|172578.20157061|169798.00174513|167947.77971681|165870.78313033||165870.78313033|165870.78313033|165870.78313033||165870.78313033||165870.78313033|165870.78313033|157406.42570036|-175500.96580744|-175500.96580744|-175500.96580744|-175500.96580744|-175500.96580744||||-177048.13427398|-177048.13427398|-177048.13427398|-177048.13427398|-177048.13427398|-179647.92697108|-180665.95922356|-180665.95922356|-193292.99531102|-193292.99531102|-193292.99531102|-193292.99531102|-199487.64853212|-199487.64853212|176614.87318646|176614.87318646|176614.87318646|176614.87318646|176614.87318646|172238.73232897|172238.73232897
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||-253869.70423053|-257463.02408081|-257463.02408081|-257463.02408081|-257463.02408081|-257463.02408081|-257463.02408081|-261125.58231201|-266278.42479113|-271392.69421236|-272491.88245818|-280407.64717576|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|245787.05183942|225851.29856719|225851.29856719|196751.44285243|191446.04761381|190801.16401534|187145.73779483|186895.26421647|186533.62690719|185970.69656355|183767.44062616||-193860.7902094|-193860.7902094||-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-196606.433566|-196901.59285111|-198462.88094568|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|||185419.06093619||184237.84548466|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-207154.68325256|-207230.56953183|-207230.56953183|-207230.56953183|-207230.56953183|-207230.56953183|-207230.56953183|-212389.52170203|-216882.80189115|-222286.44654572|-224290.49616191|-225794.99573546|-226244.43970606|-227243.82189562|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136||-233550.0249904|211966.01853038|211966.01853038|208990.02058931|207544.46732145|207466.56116121|207466.56116121|207466.56116121|207466.56116121|207466.56116121|207466.56116121|207466.56116121|207466.56116121|207466.56116121|207466.56116121|206566.74217433|206566.74217433|204796.3801937|201829.31132633|198088.12369593|-216919.62539997|||||-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|-216919.62539997|||194696.85054773|194696.85054773|194696.85054773||194696.85054773|194696.85054773|194696.85054773|194696.85054773|194696.85054773|194696.85054773|194696.85054773|194696.85054773|194696.85054773|194696.85054773|190844.49129391|190844.49129391|190844.49129391|190844.49129391|190844.49129391|190844.49129391|190354.99032657|190037.02509453|190037.02509453|185974.47232726|180782.74703028|179136.03418729|179136.03418729|179136.03418729|179136.03418729|178084.48243033|176199.42492259|174888.24991398|171225.83323776|167150.92581973|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|164845.96527464|164134.40586071|162827.11762302|161435.6862478|159842.0923194|159842.0923194|159842.0923194||159842.0923194|159842.0923194|159842.0923194||159842.0923194||159842.0923194|157624.54702156|156182.83002396|-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233||||-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|153984.52718961|-169775.88862879|-169775.88862879|-169775.88862879|-171762.09847644|-172774.55386271|-173418.58501569
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-62614.741401904|-63571.934891005|-64313.260990005|-64853.623322228|-65227.930027442|-65227.930027442|-65981.033363824|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|57988.829309095|57104.254787883|52726.949764315|50863.277515905|45792.530573228|45302.811748031|45061.495985224|45061.495985224|44118.328872471|44114.60354626|44114.60354626|42216.226162511||39119.892032482|39119.892032482||39119.892032482|39119.892032482|38760.991147202|37526.101274669|36315.11252741|-39377.435219208|-39377.435219208|-39377.435219208|-39377.435219208|-39377.435219208|-39705.483576897|-40318.690601398|-40318.690601398|-40318.690601398|-40318.690601398|-40318.690601398|-40318.690601398|-41117.989557109|-41628.321730121|||-41887.024144579||-42002.249049532|-42071.706515133|-42071.706515133|-42071.706515133|-43086.342162409|-43086.342162409|-43086.342162409|-43086.342162409|-43086.342162409|-43086.342162409|-43615.380180454|-44533.755756061|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39171.106169783|39171.106169783|39171.106169783|39171.106169783|39171.106169783|39171.106169783|39118.922222379|39118.922222379|39118.922222379|39118.922222379||39118.922222379|39118.922222379|-43618.614540273|-43618.614540273|-43998.460600303|-44313.594787795|-44313.594787795|-44313.594787795|-44334.549764217|-44780.055293575|-45655.616992861|38996.94558218|38996.94558218|38996.94558218|38996.94558218|38996.94558218|38996.94558218|36827.161757978|36471.846397753|35302.051553059|-39240.985736964|||||-39240.985736964|-39481.650818849|-39929.15064314|-39929.15064314|-39929.15064314|-40462.945159044|-40643.820519951|-40643.820519951|-40643.820519951|-40787.578355501|-41375.087061668|-42163.985624075|-42810.29081623|-42810.29081623|-42810.29081623|-42810.29081623|-42810.29081623|||-43658.656462477|-44117.951624975|-44600.501805527||39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|39079.500436446|38910.556040496|38314.506711662|36963.340790736|35387.04532304|34677.272581155|34074.747312395|32913.608124883|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-37407.55824764|-38097.286941822|-39588.056843229|-39588.056843229|-39588.056843229|-39588.056843229|-39588.056843229|-39588.056843229|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|35231.96137075|34852.179300833|34619.088112037|34428.858864248|34428.858864248|34428.858864248|34345.954293608||33795.834465628|-36803.658229019|-36803.658229019||-36803.658229019||-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019||||-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-37545.731365577|-38050.812628418|-38148.125142687|-39853.472380764|-40042.747089737|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40454.485344313|-40846.65038257|-40847.716521692
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||180534.81999136|180534.81999136|178166.46665706|175294.40328032|175294.40328032|172099.33697814|171543.70775349|168374.33055986|168374.33055986|167404.81173318|165935.90192575|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297||-179376.07565297|-179376.07565297||-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179884.5285033|-181977.25389256|-183644.72413245|-183644.72413245|-183644.72413245|-187618.79522525|-187618.79522525|-189501.15943107|-189501.15943107|-189501.15943107|-189973.51047896|-193048.34497663|||-193559.27219625||-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-203055.31965048|-204088.50553263|-204088.50553263|-204088.50553263|-214857.70059181|-216286.3339909|-218395.92665656|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-231302.3025986|-237652.67846173|-237652.67846173|-237652.67846173|-242498.67163805|-242498.67163805|-242498.67163805|-242498.67163805|-248137.41293117||213196.97769979|213196.97769979|213196.97769979|213196.97769979|209913.30855532|-233750.90509339|-233750.90509339|-233750.90509339|-233750.90509339|-233750.90509339|-233750.90509339|-233750.90509339|-233750.90509339|-233750.90509339|-233750.90509339|-237177.91509433|-237177.91509433|-237177.91509433|-237177.91509433|-239392.12788259|-248713.4754251|||||-256153.86158345|-260140.61471566|-260140.61471566|-260140.61471566|-260140.61471566|-260140.61471566|-261793.53713711|-261793.53713711|-261793.53713711|-261793.53713711|-267242.81904123|-273674.38744303|-273674.38744303|-273674.38744303|-273674.38744303|-273674.38744303|-275193.76382559|||-277983.04175998|-277983.04175998|-278203.70345728||-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-278203.70345728|-285476.33717475|-288779.2635275|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-301740.95267235|-301740.95267235|-312351.05852484|-323667.84280538|-332047.60311708|-336941.7812412|-356018.64582356|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-367239.83779611|-369904.12073594|-369904.12073594|-378476.80081772|-386835.33424191|345022.31191357|345022.31191357|345022.31191357|345022.31191357||345022.31191357|345022.31191357|345022.31191357||345022.31191357||345022.31191357|345022.31191357|343453.47149823|343453.47149823|342559.41277582|332010.4586398|330768.06801136|330768.06801136||||330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|323492.2977904|314380.33087822|306450.36764246|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-354280.77504448|-354786.98725632
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||279540.84768488|279540.84768488|279540.84768488|279540.84768488|279540.84768488|268212.0529832|260601.29997927|260601.29997927|258779.22219918|247976.91355465|243279.90394961|240937.18598047|240937.18598047|240937.18598047|240937.18598047|240937.18598047|234874.65108941|228418.58860002|228418.58860002|228418.58860002|223714.3069136|223714.3069136|205127.00768178|196918.8974242|192598.62472456|192598.62472456|192598.62472456|189998.47191618|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188136.79572824|187651.9952536|185974.43917066|-205448.58110641||-205448.58110641|-205448.58110641||-205448.58110641|-205448.58110641|-205448.58110641|-205448.58110641|-205448.58110641|-206542.86789601|-207603.18655113|-207836.8739457|-211263.193273|-215531.32585889|-218851.47317654|-220807.19241838|-223757.99157597|-224625.54619553|-229439.49577281|-230738.32863645|-230987.03181828|-233930.03535365|-235561.15039294|||-238762.38932549||-245958.21036165|-246779.07493335|-246779.07493335|-246779.07493335|-246779.07493335|-246779.07493335|-246779.07493335|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-253864.07478438|-256598.97198265|-263149.96541068|-263149.96541068|-277138.85045631|234933.62222785|234933.62222785|234933.62222785|234933.62222785|230120.69136427|225939.65707142|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253||225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|222762.5256917|220736.13965745|216567.93295272|-243152.00066586|-243152.00066586|-243152.00066586|-243152.00066586|-243152.00066586|-243152.00066586|-243152.00066586|-244740.17019641|-244740.17019641|-244740.17019641|-244740.17019641|-254711.30021823|-263345.88913137|||||-264800.98792374|-268001.09769305|-269367.54716209|-269367.54716209|-269367.54716209|-269367.54716209|-270334.42683415|-270334.42683415|-270334.42683415|-270704.91870461|-276504.61446583|-276504.61446583|-276504.61446583|-276504.61446583|-276504.61446583|-276504.61446583|-276504.61446583|||-276504.61446583|-276504.61446583|-281727.34940648||-286339.32025491|-286339.32025491|-290949.77809248|-290949.77809248|-291523.43741229|-291523.43741229|-291523.43741229|-291523.43741229|-291523.43741229|-291523.43741229|-291523.43741229|-291523.43741229|-301026.04156921|-307167.82396579|-310186.4710731|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-325025.69952692|-335000.77725214|-340350.36923051|-340350.36923051|-340350.36923051|-340350.36923051|-353055.96581167|-357409.7558477|-357409.7558477|-357409.7558477|-357409.7558477|-357578.66460754|-357578.66460754|-357578.66460754|-357578.66460754|-357578.66460754|-357578.66460754|-358531.84956394|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738||323061.10954258|323061.10954258|323061.10954258||323061.10954258||323061.10954258|321179.01060286|314754.45622541|311977.17358378|299403.89624804|299403.89624804|299403.89624804|299403.89624804||||299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|298004.32916448|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-325292.48199728|-325292.48199728
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||200691.88240638|200691.88240638|200691.88240638|200212.2883804|200212.2883804|200212.2883804|200212.2883804|199680.32042266|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|193392.43857381|193392.43857381|193392.43857381|193392.43857381|189987.57848619|189987.57848619|189736.87035142|189736.87035142|189736.87035142|187402.07816825|185207.86463139|182314.29403487||-192132.94647138|-192132.94647138||-192132.94647138|-192132.94647138|-192132.94647138|-192132.94647138|-192132.94647138|-192828.32897701|-192828.32897701|-196637.03219668|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|||-198744.48992997||-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198887.77768171|-198887.77768171|-198887.77768171|-201436.41964634|-203096.02182927|-210643.23682626|-210643.23682626|-215986.92980696|-217796.5886744|-219096.20963822|-225706.89959802|206869.47928941|206869.47928941|206869.47928941|194493.86587712|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631||-211544.64621812|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-214630.0115879|-216053.71800975|-216053.71800975|-219709.6866775|-220120.57868846|-220120.57868846|-220120.57868846|-220120.57868846|204549.80216545|||||204549.80216545|204549.80216545|204549.80216545|204549.80216545|204549.80216545|204549.80216545|204549.80216545|204549.80216545|203499.78018384|203360.86687093|202512.07430103|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|||-220187.87653749|-220187.87653749|-220187.87653749||-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|-220187.87653749|201460.57658493|201460.57658493|201460.57658493|201460.57658493|201460.57658493|201460.57658493|201460.57658493|201460.57658493|199789.52953881|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-224962.9964489|-227174.1677319|-227174.1677319|-227174.1677319|-227174.1677319|-230637.96414656|-233264.40460729|-234381.98099665|-234381.98099665|-239229.97888517|-243894.42098352|-245743.8010928|-249104.22343644|-249199.1371516|-255780.3664631|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991||234467.83176991|234467.83176991|234467.83176991||234467.83176991||234467.83176991|234467.83176991|232728.80465421|232728.80465421|229309.78294912|-252463.48616474|-252463.48616474|-252463.48616474||||-252463.48616474|-252463.48616474|-252463.48616474|-255237.20684971|-255493.46524656|-255493.46524656|-261687.18360728|-262207.98178587|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-187366.45567073|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|168930.32553821|167361.47282023|165616.56427409|165616.56427409|165616.56427409|165616.56427409|165589.08592302|165589.08592302|165589.08592302|165589.08592302|161154.53991447|159138.37768274|155575.97520305|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|151489.04661817|150410.99041907|-161044.3533679||-161044.3533679|-161044.3533679||-161044.3533679|-161044.3533679|-161044.3533679|-161044.3533679|-161044.3533679|-161044.3533679|-162315.94818656|-163505.29368474|-163505.29368474|-163505.29368474|-163505.29368474|-163694.77076082|-164216.41195647|-165012.67995163|-166469.6443907|-166638.49376745|-169767.29577893|-169767.29577893|-169767.29577893|||-169767.29577893||-169767.29577893|-169767.29577893|-169767.29577893|-170219.21753215|-171418.40539389|-171418.40539389|-171418.40539389|-172114.8948821|-172460.99431344|-175506.66034827|-175512.95594252|-176461.33116991|-176461.33116991|-176461.33116991|-176461.33116991|-176461.33116991|-182068.14574435|-182592.38416039|-185250.64041794|-185250.64041794|-185250.64041794|-185250.64041794|-185250.64041794|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|173249.40118392|173249.40118392|171824.48576262|171824.48576262|171824.48576262|171824.48576262|171824.48576262|171824.48576262|171824.48576262|171824.48576262||171105.05233207|171105.05233207|171105.05233207|-186489.47452732|-186854.97169703|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-188100.18517677|-192157.63602071|||||-192157.63602071|-192699.12516493|-192699.12516493|-192699.12516493|-192699.12516493|-193687.91684992|-196619.90761102|-197555.45290113|-198612.26218322|-198612.26218322|-198612.26218322|-198612.26218322|-198612.26218322|-198612.26218322|-198612.26218322|-198612.26218322|-198612.26218322|||-198612.26218322|-198612.26218322|180991.66132952||180991.66132952|180991.66132952|180991.66132952|180991.66132952|180991.66132952|180991.66132952|180991.66132952|174818.51258836|171287.6102652|171287.6102652|171287.6102652|171287.6102652|171287.6102652|171287.6102652|171287.6102652|171287.6102652|171287.6102652|171287.6102652|165914.01140578|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-182727.08337925|-182727.08337925|-186974.53708806|-192171.70787562|-194696.17318878|-194696.17318878|-194696.17318878|-194696.17318878|-194696.17318878|-194696.17318878|-198262.4146542|-200124.0633274|-200124.0633274|-200124.0633274|-200124.0633274|-200124.0633274|-202393.40369711|-205211.73346655|-205211.73346655|-205211.73346655|-208078.68963095|-208078.68963095|-208078.68963095|-208078.68963095|-208078.68963095|-208078.68963095||-208078.68963095|-208604.1326037|-208604.1326037||-208604.1326037||-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037||||-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208649.03622633|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||98317.209037086|98317.209037086|98317.209037086|97896.477727611|97896.477727611|97896.477727611|97896.477727611|95407.197475124|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93472.130069149|92707.922299054|92079.625512962|92079.625512962|92079.625512962|92079.625512962|92066.250569958|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|90959.96446631|90959.96446631|90959.96446631|89022.182740344|88096.869711494|87818.744123882||-93489.495427812|-93489.495427812||-93489.495427812|-93489.495427812|-93489.495427812|-93489.495427812|-93489.495427812|-93489.495427812|-94343.88380868|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|84647.969445724|-91896.729530083|-91896.729530083|-91896.729530083|||-91896.729530083||-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-94229.69947787|-94610.777197633|-97917.008885967|-97917.008885967|-100374.45431774|-100777.17146416|-101041.30162684|94914.401060576|94914.401060576|94914.401060576|94116.001178418|93473.63959168|93473.63959168|93473.63959168|93473.63959168|93473.63959168|93473.63959168|93473.63959168|92948.488435199|-99798.461243542|-99798.461243542|-99798.461243542|-99798.461243542|-99798.461243542|-99798.461243542|-99798.461243542||-99798.461243542|-100219.70523894|-100219.70523894|-100683.00582104|-101386.67313449|-101451.68464979|-101451.68464979|-101451.68464979|-101451.68464979|-101451.68464979|-101451.68464979|-101451.68464979|-101451.68464979|-102918.53849977|-103159.48722196|-106554.98580218|-107083.31755798|-107604.71303454|-107604.71303454|-107833.01448282|97454.655365523|||||97454.655365523|97454.655365523|97454.655365523|97454.655365523|97454.655365523|97454.655365523|97454.655365523|97454.655365523|97454.655365523|96475.500451263|96475.500451263|94956.111612515|93102.199421036|93102.199421036|93102.199421036|93102.199421036|93102.199421036|||93102.199421036|92590.369655599|92590.369655599||92273.29587111|92273.29587111|91371.352927297|91371.352927297|90440.392141441|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-100549.46821229|-101049.40912477|-103332.6768053|-103497.41867256|-104202.68741395|-105941.87490439|-107590.97211599|-108263.4549802|-108263.4549802|-108263.4549802||-108263.4549802|-108263.4549802|-108263.4549802||-108263.4549802||-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802||||-108263.4549802|-108263.4549802|-108263.4549802|-110095.0061484|-110095.0061484|-110400.00683155|-110446.30473031|-110446.30473031|-111113.32505454|-111113.32505454|-111113.32505454|-111113.32505454|-111113.32505454|-111113.32505454|-112563.61461529|-112563.61461529|-112563.61461529|-113504.01623921|-113745.16251795|-113745.16251795|-113745.16251795
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||-119627.41236563|110208.72349129|110208.72349129|110208.72349129|110208.72349129|110208.72349129|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|106071.33181743|105443.7336316|105443.7336316|105443.7336316|105080.7731572|105080.7731572|105080.7731572|101778.63684133|101248.48537925|101203.87264362|100981.63030577|100981.63030577|100981.63030577|100981.63030577|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|98188.703383719||97002.748641548|97002.748641548||97002.748641548|97002.748641548|95086.387379497|95053.564666046|95053.564666046|94303.960740051|92087.734155613|91323.128587176|91323.128587176|89914.587319085|88799.54146565|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|||85129.134336515||82915.704818351|81428.560909278|80892.845454754|80069.82828306|78444.253647844|77982.50405316|76169.448947956|75254.943275506|73966.603639452|72735.115154946|71539.016838829|69704.463154254|-77607.501670089|-77607.501670089|-77607.501670089|-77607.501670089|-78541.668522321|-80479.631691468|-83232.924101631|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83555.39802602|-83972.664473355|-84147.141401242|-84147.141401242|-84147.141401242|-84147.141401242||-85463.490445825|-86492.767162028|-87024.391948402|-87024.391948402|-87024.391948402|-87024.391948402|-87024.391948402|-87024.391948402|-87024.391948402|-87024.391948402|-87024.391948402|-88515.99105378|-91245.545615311|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|||||-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|-91725.343093722|||-91883.71454858|-92393.016165089|-93675.573516765||-94180.34846157|-94180.34846157|-94180.34846157|-94180.34846157|-94180.34846157|-94180.34846157|-94703.964431744|-94703.964431744|-94703.964431744|-94703.964431744|-94703.964431744|-94703.964431744|-98409.960479716|-101722.1783108|91133.7304805|91133.7304805|89990.230880201|89990.230880201|89990.230880201|89990.230880201|89956.146612073|89956.146612073|89956.146612073|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|84909.083613179|81226.759570199|79240.843966888||77584.27107432|75988.265549682|-86623.01394653||-86623.01394653||-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653||||-86623.01394653|-86623.01394653|-89631.126607256|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|-88929.894758908|-88929.894758908
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||-337302.47631056|297496.44539929|297496.44539929|297496.44539929|297496.44539929|297496.44539929|297496.44539929|297384.93933255|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|279137.8397731|279125.37752566|279018.00757978|279018.00757978|279018.00757978|269214.45286643|251182.72540714|244814.13934127|243634.96480283|243634.96480283|243634.96480283|242483.29422537|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|237852.05961805|234085.62179783||230490.96448382|-255057.78339376||-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-256675.31488196|-261472.57209106|-264802.85787896|-264892.06430995|-269018.96034439|-272316.61770913|-272316.61770913|-278847.53191629|-278847.53191629|-278847.53191629|-278847.53191629|-278847.53191629|||-278847.53191629||-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279977.76452309|-281614.18280344|-284571.31422604|-289051.46025116|-290070.59019363|-290070.59019363|-290070.59019363|-290494.5557946|-290494.5557946|-294632.83977178|-295425.3775242|-302432.56484469|-302432.56484469|-311952.84982744|-316336.49980826|-318151.66645363|287103.21423027|287103.21423027|287103.21423027|287103.21423027|287103.21423027|287103.21423027|287103.21423027|272948.01581141|272240.46000824|272240.46000824|272240.46000824|272240.46000824|269034.92456549|269034.92456549|269034.92456549|268483.24951721|259398.05501912|254093.58992108|254093.58992108||254093.58992108|254093.58992108|254093.58992108|254093.58992108|254093.58992108|253298.43324565|238637.14805072|230402.38672302|-255018.26580802|-255018.26580802|-255018.26580802|-255018.26580802|-255018.26580802|-257355.88371361|-257355.88371361|-265534.31523734|-265593.68359705|-266742.9817745|-271047.75752722|-276469.7305858|-276883.72031949|||||-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|-276883.72031949|||-280871.87693764|-280871.87693764|-284857.64104182||-288080.42103929|-288080.42103929|-289978.24559921|-290979.4175411|-290979.4175411|-290979.4175411|-290979.4175411|-290979.4175411|-290979.4175411|-290979.4175411|-290979.4175411|-290979.4175411|-297560.46393456|-302817.18214951|-304074.64683278|-313971.8298142|-319302.03312689|-324391.14791877|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-335368.58165393|-335368.58165393|-345631.75739326|-349451.95265918|-361033.27488787|-361033.27488787|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-372492.04711878|-372492.04711878|-376824.49679865|-380193.88533183|-390020.98370204|355932.67626113|355932.67626113|355932.67626113||355932.67626113|355932.67626113|355932.67626113||355932.67626113||355932.67626113|351158.20951248|351158.20951248|351158.20951248|351158.20951248|342675.78834719|340528.65371911|331226.28191012||||327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|318730.81111301|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-359387.98888971|-359855.60890221
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|273899.36883902|269471.52093225|269461.75423734|269461.75423734|268846.39359705|263567.83958585|263567.83958585|263567.83958585|263567.83958585|263567.83958585|262824.56449025|262824.56449025|262824.56449025|262824.56449025|262824.56449025|259085.88208673|259085.88208673|258353.06184737|258353.06184737|258353.06184737|255892.29094152|250130.32326835|242839.24807595||238225.67372174|238225.67372174||238225.67372174|238225.67372174|238225.67372174|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|||237192.26266004||237192.26266004|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-265438.83009417|-266146.70381997|-266146.70381997|-274190.78202218|-276461.98002465|-283888.24694401|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259046.28010549|249790.16475376|249790.16475376|249790.16475376|244627.96083752|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575||242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|||||240635.09272861|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|||234137.63012896|234137.63012896|234137.63012896||234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|228875.14458773|228527.93843081|224447.70936757|224370.62884885|224370.62884885|220467.36538761|212491.51709735|208240.57455261|208093.46878362|208093.46878362|208093.46878362||208093.46878362|208093.46878362|208093.46878362||208093.46878362||208093.46878362|208093.46878362|208093.46878362|208093.46878362|208017.28971745|-224495.59871249|-224495.59871249|-224495.59871249||||-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63566.153541508|62963.58510495|62963.58510495|62963.58510495|61703.983449944|58687.759388827|58253.065987585|57259.555538526|57259.555538526|57259.555538526|56232.031090324|56232.031090324|56232.031090324|56232.031090324|56232.031090324|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|54901.856991711||54461.228458635|54461.228458635||54461.228458635|54461.228458635|53651.364954039|53273.738837822|53043.043153135|52603.381281261|51631.534756957|50932.141675255|50932.141675255|50080.15741695|49183.508241056|48866.609384165|48866.609384165|48866.609384165|48374.01042685|48343.04286976|48343.04286976|48343.04286976|48343.04286976|||47770.047633067||47733.386258963|46875.984732181|46628.871924646|46620.968805162|45737.187561291|45602.430623657|45049.922915174|44641.58101686|43873.978907622|43619.418404472|43619.418404472|-47532.504522562|-47532.504522562|-47532.504522562|-47532.504522562|-47532.504522562|-48908.338358403|-49006.487064892|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45219.266481885|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48743.394080621|-49240.838409725|-49240.838409725|-49240.838409725|-49240.838409725|-49866.283780801||-49866.283780801|-49866.283780801|-49866.283780801|-49866.283780801|-50198.648645335|-50612.837833746|-50612.837833746|-51343.439008911|-51343.439008911|-51343.439008911|-51343.439008911|-52037.154454345|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|||||-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|-52046.688435044|||-52447.146216104|-52447.146216104|-52970.162652193||-52970.162652193|-52970.162652193|-52970.162652193|-53586.29183577|-53901.90350095|-53901.90350095|-54804.892778834|-55149.880865371|-55905.423183745|-55972.692426384|-55997.436029315|-56836.040032572|-57158.074114287|-57158.074114287|-58061.567008515|-58061.567008515|-58061.567008515|-58061.567008515|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831||-59637.395101831|-59637.395101831|-59637.395101831||-59637.395101831||-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831||||-59637.395101831|-59637.395101831|-61520.500825557|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|69742.830637827|69269.811819808|-73408.407631358||-73408.407631358|-73408.407631358||-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|||-73408.407631358||-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-76003.786257065|-77426.429174516|-79396.032416129|-81217.813795699|-83747.57088411|-84019.523204567|-84305.025782852|78521.981093482|78521.981093482|78521.981093482|76846.645659424|76803.883530153|76803.883530153|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83464.270216005|-83950.950883957|-83950.950883957|-84084.389871064||-84091.867703501|-84091.867703501|-84091.867703501|-84091.867703501|-84091.867703501|-84091.867703501|-84091.867703501|-84091.867703501|-84091.867703501|-84657.630781667|-84728.681741719|-84728.681741719|-84728.681741719|-84728.681741719|-84728.681741719|-86121.767629506|-86121.767629506|-86121.767629506|-86121.767629506|-87890.852921673|83153.254423691|||||83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|||83153.254423691|83153.254423691|83153.254423691||83153.254423691|83153.254423691|83153.254423691|83153.254423691|83153.254423691|-90254.247228674|-90254.247228674|-90254.247228674|-90254.247228674|-90254.247228674|-90254.247228674|-90254.247228674|-91688.052476305|-93086.724973672|-93796.361081858|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-95166.460399924|-97051.622666583|-97676.170575064|-97676.170575064|-97676.170575064|-97676.170575064|-97676.170575064|-97676.170575064|-97984.633972293|-99244.037746992|-99854.486385547|-100254.98487283|-103122.20541426|-103192.80578087|-103192.80578087|-103192.80578087|-104950.37750725|-104950.37750725|-105537.50309537|-105537.50309537|-107402.78121708|-107788.79453646|-107788.79453646|-107788.79453646||-111809.77170717|101907.69097508|101907.69097508||101907.69097508||101907.69097508|101907.69097508|101907.69097508|101907.69097508|101907.69097508|101907.69097508|100307.02589516|100307.02589516||||95493.28431808|95493.28431808|95493.28431808|95493.28431808|95493.28431808|95493.28431808|95493.28431808|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|975436.69303388|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1052119.5808049|-1057799.5342277|-1062332.8158086|-1062647.5731206|-1063521.6952106|-1063521.6952106|-1067113.2039638|-1067113.2039638|-1072125.7821819|-1088250.8690911|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547||1010219.9061547|1010219.9061547||1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|981773.49868507|-1078290.3426998|-1078290.3426998|-1078290.3426998|-1081933.7141108|-1088315.2379009|-1092128.0421121|-1107420.0467913|-1108318.856431|-1108318.856431|-1108318.856431|||-1108318.856431||-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|1001312.5113163|1001312.5113163|1001312.5113163|1001312.5113163|-1106277.6483206|-1106277.6483206|-1106277.6483206|-1130030.7203562|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1165536.3891452|-1165536.3891452|-1165536.3891452|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033||1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1079243.2719033|1055436.9687814|1044212.3071375|1044212.3071375|1037013.6745972|1018015.1939969|993516.88221882|990066.27376745|990066.27376745|990066.27376745|990066.27376745|||||985573.63751938|957526.26391043|952885.186727|952885.186727|952885.186727|952885.186727|952885.186727|950747.14410741|950747.14410741|939996.82678601|-1011282.9429963|-1011282.9429963|-1011282.9429963|-1011282.9429963|-1011282.9429963|-1011282.9429963|-1011282.9429963|||-1011282.9429963|-1011282.9429963|-1019220.4587659||-1019220.4587659|-1019220.4587659|-1019220.4587659|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1051168.9023702|-1062132.1137447|-1073591.2374941|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|963631.43591211|963631.43591211|963631.43591211|954590.48434679|-1081639.353931|-1081639.353931|-1081639.353931||-1081639.353931|-1081639.353931|-1081639.353931||-1081639.353931||-1101377.0599234|977665.96567085|977665.96567085|977665.96567085|977665.96567085|974239.9618565|954711.06872944|930790.07636604||||899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|896805.4047377|869561.56081966|865290.62313296|864662.01855282|864662.01855282|864662.01855282|864662.01855282|864662.01855282
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||-119892.43451884|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|99020.171032538|92641.507108568|92641.507108568|92641.507108568|92641.507108568|92641.507108568|89062.785676187|87214.206306874|85992.186670179|85992.186670179|85992.186670179|85992.186670179|85992.186670179|84357.985189088|84003.316876765|82214.796529739||81655.329477487|80322.056896416||-90808.083818359|-90808.083818359|-90808.083818359|-90808.083818359|-90808.083818359|-91230.967676987|-91230.967676987|-91662.186307763|-92974.65145307|-94194.057170078|-95208.095271701|-95208.095271701|-96464.55030189|-97721.722557655|-99663.025064062|-100147.80562674|-100542.00625193|-101635.56250214|-102072.29938536|||-102072.29938536||-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-104831.90928494|-105946.56587215|-107418.40652462|-110514.89613846|-110591.10084584|-110591.10084584|-110591.10084584|-110591.10084584|-110591.10084584|-113745.66760649|-115156.29734055|-117853.45350685|-117853.45350685|-123023.28167428|-126248.0907492|-130436.76749911|-134518.63055456|-137204.03394951|-139226.70438835|-139397.12536125|-139397.12536125|-139397.12536125|123826.40281565|123826.40281565|123826.40281565|123826.40281565|123826.40281565|123826.40281565|121746.0031285|121530.21233803|121530.21233803|121530.21233803|121530.21233803|121530.21233803|121530.21233803||121530.21233803|121530.21233803|121530.21233803|121530.21233803|121530.21233803|120428.01370893|118708.90412103|116987.67124559|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|||||116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|116363.32057729|114731.4673081|114013.53988654|114013.53988654|112635.37707345|112635.37707345|112635.37707345|109800.4189705|107706.02107833|106392.76573398|106392.76573398|106392.76573398|||106392.76573398|106392.76573398|106392.76573398||106392.76573398|106392.76573398|106392.76573398|106392.76573398|106392.76573398|106392.76573398|106392.76573398|103525.29525997|103322.55028886|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|103014.43728147|102888.26364608|101036.95960676|97996.621785288|93051.801983653|89263.11331517|-111201.09467263|-111201.09467263|-117134.54963625|-118366.16626251|-121273.51806945|-123276.13118828|-123524.23603491|-123524.23603491|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124409.78239736|-124409.78239736|-125016.42488596|-126507.13876217|112129.55038276|112129.55038276|112129.55038276|112129.55038276||112129.55038276|112129.55038276|112129.55038276||112129.55038276||112129.55038276|112129.55038276|112129.55038276|112129.55038276|108782.83375862|103969.81528735|103160.90587484|102995.45097204||||-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||-92893.876138115|-94759.862375683|-95402.299229238|-95402.299229238|-98646.999143598|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|85910.512638553|85052.417885533|85052.417885533|85052.417885533|81542.389062064|81542.389062064|81542.389062064|81542.389062064|81542.389062064|81542.389062064|77802.332175388|77802.332175388|76258.146861542|75431.274290603|74818.082545114|72982.20067298|72982.20067298|72896.571567874|72896.571567874|72896.571567874|72211.379647198|72211.379647198|72211.379647198|72211.379647198|72211.379647198|69634.866274665||68299.851416294|68024.14460397||68024.14460397|68024.14460397|66654.605115523|66175.438414225|66175.438414225|65800.487126917|64183.874585464|63900.46245119|63900.46245119|63461.624945766|62446.24993974|61723.611044156|61465.576557481|61465.576557481|61465.576557481|61465.576557481|61465.576557481|61465.576557481|61465.576557481|||59600.640619423||59456.267354915|58495.852616572|57867.614018413|57408.460020459|56042.733356066|55953.037062295|54947.818958106|54597.576620118|53341.751800131|52757.502000145|52480.557777939|-57689.625941271|-57689.625941271|-57689.625941271|-57689.625941271|-57689.625941271|-59694.028823634|-60554.476470705|-62716.08496745|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62973.365394715|-62973.365394715|58894.655464589||58894.655464589|58894.655464589|58894.655464589|58894.655464589|58760.685758752|58760.685758752|58506.317509725|57962.575010805|57763.907533453|57763.907533453|57763.907533453|57763.907533453|57763.907533453|57763.907533453|57763.907533453|57763.907533453|57763.907533453|57763.907533453|-61794.375852801|-61794.375852801|-61794.375852801|||||-61794.375852801|-61794.375852801|-61794.375852801|-61794.375852801|-61794.375852801|-62104.194929117|-62104.194929117|-62104.194929117|-62104.194929117|-62104.194929117|-62104.194929117|-62104.194929117|-62104.194929117|-62104.194929117|-62104.194929117|-62482.43881013|-62552.709789034|||-62830.788654482|-62917.542949424|-63580.640069234||-63580.640069234|-63580.640069234|-63580.640069234|-64598.134525698|-64598.134525698|-64598.134525698|-64738.236931529|-64738.236931529|-64738.236931529|-64738.236931529|-64738.236931529|-65386.929923921|-66599.913486322|-66599.913486322|60229.73643664|60229.73643664|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65604.341608388|-66260.379564876|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-67314.376963522|-67877.085515025|-68502.317238916|60013.249140503|60013.249140503|60013.249140503|60013.249140503|59878.328526596|59878.328526596|59878.328526596|59878.328526596|59878.328526596|59878.328526596|58675.920585106|57812.133983452|-64088.863453655|-64088.863453655|-64088.863453655||-64088.863453655|-64088.863453655|-64088.863453655||-64088.863453655||-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655||||-64088.863453655|-64088.863453655|-66104.292726283|-67326.991918093|-67579.991020103|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|60267.157830583|59280.175367314|-65656.232601679|-65656.232601679|-65656.232601679|-65656.232601679
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|187280.18155551|186000.24904734|186000.24904734|186000.24904734|184861.38783037|182514.05904984|182514.05904984|178749.05219457|178749.05219457|178749.05219457|172898.52358985|172898.52358985|172898.52358985|172898.52358985|172898.52358985|168115.02621095|166255.58467883|163011.76075425|158789.1450393|158789.1450393|158789.1450393|158789.1450393|158789.1450393|158037.93893255|155108.82103617|152682.02337352||150268.91485947|147421.01651052||143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|140398.01384565|136846.3133897|136846.3133897|136502.23875271|136502.23875271|135784.38735948|135784.38735948|||135784.38735948||135784.38735948|135784.38735948|135784.38735948|134338.2081772|131298.00908578|-147469.74186941|-147469.74186941|-149716.3798549|-151745.97761655|-152662.19735172|-152894.23115967|-152894.23115967|-152894.23115967|-152894.23115967|-152894.23115967|-152894.23115967|-158004.70128852|-158453.56829701|-158453.56829701|-158453.56829701|-162237.29810779|-163596.99789754|-166324.44210838|-171443.82456486|-172343.1384054|-172594.61531531|-172594.61531531|-174199.57257257|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174610.78515125|-177417.53905694|-177886.15450772|-179001.28278635|-180756.98087372|-183518.86763747||-185564.53715351|-185564.53715351|-185564.53715351|-185564.53715351|-185564.53715351|-185564.53715351|-185564.53715351|-185564.53715351|-185564.53715351|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-186058.13683374|-189509.04092638|||||-190582.26769598|-193996.96410664|-196657.73789627|-197758.59766252|-199153.9974028|-202482.21933644|-204739.77695857|-204739.77695857|-205939.23081305|-205939.23081305|-208841.16308939|-208841.16308939|-208841.16308939|-208841.16308939|-208841.16308939|-208841.16308939|-208841.16308939|||-214740.18121044|-222689.09023382|-227952.32950353||-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-227952.32950353|-231208.14389281|-242320.1598809|-257600.17764544|213166.76591846|213166.76591846|213166.76591846|203546.40657607|198162.67397341|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|189355.07137434|189355.07137434|187122.1829552|187122.1829552|187122.1829552|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-218786.16745726|191386.01423012|191386.01423012|191386.01423012|191386.01423012||191386.01423012|189817.79358902|180833.35211269||180833.35211269||180833.35211269|180833.35211269|180833.35211269|177109.28012521|-195920.23789991|-195920.23789991|-195920.23789991|-195920.23789991||||-195920.23789991|-195920.23789991|-195920.23789991|-198078.04211101|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|174025.12748006|173872.36386673|173152.62651859|171519.58502066|170399.53891184|166671.70990205|165684.20975562
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|160698.45086916|160420.50096573|157050.55662859|154828.39625399|154009.32917109|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|149368.69622911|149368.69622911|149368.69622911|149016.11279713|149016.11279713|149016.11279713||143151.23644125|137440.2627125||136750.48978391|136750.48978391|136750.48978391|136750.48978391|136750.48978391|132667.21087101|129070.01342101|129070.01342101|120922.23713445|117663.37217303|117663.37217303|117663.37217303|117663.37217303|117663.37217303|117370.41352559|117233.79280621|115165.32534023|114833.69482248|114692.9942472|||113642.21583022||112424.6842558|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-122607.22449565|-122607.22449565|-125953.55128055|-125953.55128055|-125953.55128055|-125953.55128055|-125953.55128055|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-128647.80994399|-128647.80994399|-129030.89993776|-131138.76535526|-131138.76535526|-132294.77204354|-132294.77204354|-133571.96893726||-134052.18770807|122846.55766519|122846.55766519|122846.55766519|122846.55766519|122846.55766519|122846.55766519|122846.55766519|120862.84185021|120069.82427801|115277.58253112|112945.95053894|112945.95053894|112945.95053894|112945.95053894|112945.95053894|112945.95053894|112945.95053894|112945.95053894|112945.95053894|112945.95053894|||||112945.95053894|112945.95053894|112945.95053894|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|-121525.85498618|||-123812.78393356|-123812.78393356|-124409.89015937||-124409.89015937|-124409.89015937|-124409.89015937|-124488.76684374|-124521.01248067|-124521.01248067|-124521.01248067|-124521.01248067|-124521.01248067|-124521.01248067|-126123.34720074|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-128526.03509131|-130545.5945459|-132445.105051|-132632.70636063|-132632.70636063|-132632.70636063|-132632.70636063|-132632.70636063|-132632.70636063|-137291.89595626|-142884.90528979|-142884.90528979|-142884.90528979|-144111.00587754|-144423.33986394|-144788.83594592|-144788.83594592|-144788.83594592|-144788.83594592|-144788.83594592|-144788.83594592|-144970.78511842|-144970.78511842|-145061.02211032|-145061.02211032||-145061.02211032|-147617.8023448|-148405.92882074||-148405.92882074||-152834.36535638|-154665.96150709|-155323.29056343|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011||||-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-325758.72675444|-339981.91861605|-343674.35401783|-345943.72668648|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-348192.08702193|-349447.30730032|-349447.30730032|-349447.30730032|-349993.58925965|-349993.58925965|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|319461.8999355|319461.8999355||313290.99992833|-331414.64394883||-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-334129.19006028|-334129.19006028|-336476.87784476|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|||312061.63156808||311124.03507564|309248.92786183|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-334982.20147458|-337604.18583619|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329||308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|294177.42338144|292498.21777037|292498.21777037|292498.21777037|292498.21777037|-313833.01442185|-313833.01442185|-313833.01442185|-313833.01442185|-313833.01442185|-313833.01442185|-313833.01442185|-313833.01442185|-313833.01442185|||||-313833.01442185|-315085.41072957|-315085.41072957|-315085.41072957|-316761.5674773|-319485.07497477|-319511.19441642|-319706.88268491|-319979.8696499|-323172.07738877|-327786.15090078|-327786.15090078|-327786.15090078|-327786.15090078|-327786.15090078|-327786.15090078|-327786.15090078|||-329840.92703799|-329840.92703799|-334489.9189311||-336322.13214567|-337080.14682852|-340394.60758725|-343077.34176361|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-347233.89323039|-352259.8813671|-353097.63733019|-353097.63733019|-353097.63733019|-353097.63733019|-353097.63733019|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-366353.15508473|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627||345893.6385627|345893.6385627|345893.6385627||345893.6385627||345893.6385627|340020.70951411|337559.51791865|337559.51791865|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267||||-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-369338.57217102|-369338.57217102|-369338.57217102|-370959.52463446|-371800.10237923|-371800.10237923
09062|1176172|/equities/krafton|KRX300/KOSPI||-354184.93174474|-359609.48363548|-359609.48363548|-362899.42626165|-366027.14029072|-369780.15587858|-372227.95097619|-374516.35248047|-374516.35248047|-374516.35248047|-374516.35248047|-374516.35248047|-374518.16942275|-376047.96602528|-378497.74002808|-385553.04447565|-385864.49386183|-388043.8820687|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426||352422.03384426|352422.03384426||352422.03384426|352422.03384426|352422.03384426|352422.03384426|348398.0107102|348398.0107102|348398.0107102|348398.0107102|348398.0107102|346474.29452702|346474.29452702|346474.29452702|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|||344610.61939664||344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|340650.68821849|338695.20913166|333360.0262437|333360.0262437|333360.0262437|324677.80693745|321529.04668262|321529.04668262|321529.04668262|321529.04668262|321529.04668262|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299||-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-364781.25395974|-364781.25395974|-364781.25395974|-364781.25395974|-365895.83773304|-366745.37525894|-370022.6391766|-390191.82130733|343031.70208971|343031.70208971|339563.00232191|334431.11369101|329047.67122346|329047.67122346|319450.82867094|319450.82867094|||||310735.37367923|310735.37367923|310735.37367923|310735.37367923|310733.74853248|303994.08445244|303994.08445244|303994.08445244|303994.08445244|303994.08445244|303994.08445244|303994.08445244|303994.08445244|303994.08445244|303994.08445244|-339661.88766543|-339661.88766543|||-339661.88766543|-339661.88766543|-339661.88766543||-343596.54185048|-347385.04650053|309014.94208119|309014.94208119|309014.94208119|309014.94208119|303099.93564576|299194.37293974|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-336595.6183504|-336595.6183504|-350606.24261155|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314441.9221238|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203||313204.39012203|313204.39012203|313204.39012203||313204.39012203||313204.39012203|311686.08462434|311686.08462434|311686.08462434|311686.08462434|308873.92702403|308873.92702403|308873.92702403||||308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|306971.0300267|299134.47780745|292149.41978605|291465.3330692|291465.3330692
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||-275487.60967934|-275487.60967934|-275487.60967934|-279319.56631037|-281160.62923375|-285234.03248194|-291787.81386882|-294860.9036257|-294860.9036257|-294860.9036257|-294860.9036257|-295706.55958412|-297285.06620457|-302566.7402273|-303101.93358589|-304962.26368629|-304962.26368629|-307152.51520699|-312632.73482344|-312632.73482344|-318341.9275816|284722.32156159|284722.32156159|284722.32156159|281132.29166528|281132.29166528|281132.29166528|281132.29166528|280674.76851698|275567.61545306|275567.61545306|274232.66542823|274232.66542823|274232.66542823|274232.66542823|274232.66542823|274232.66542823|274232.66542823|273814.07269803|266432.30299782||264594.7365255|264594.7365255||264594.7365255|264594.7365255|264594.7365255|264594.7365255|264594.7365255|264594.7365255|258521.92947278|254949.91292935|254949.91292935|250249.90325484|250067.78179609|250067.78179609|249741.97977344|245852.19974826|241892.9351828|241892.9351828|241892.9351828|240658.81686978|239563.35416023|||239563.35416023||234625.94906692|221417.72118546|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574||231008.67924574|230092.97693971|229838.84898933|229838.84898933|229838.84898933|229838.84898933|229838.84898933|227638.90834617|227638.90834617|227638.90834617|227638.90834617|227638.90834617|224904.34260686|221227.04734095|219474.4970455|216008.63832778|216008.63832778|213176.26480864|208306.96089849|203718.47024505|203718.47024505|||||203100.64380628|203100.64380628|203100.64380628|203100.64380628|203100.64380628|203100.64380628|202584.04867364|199787.83185961|196069.81317734|194660.90353038|186262.11503375|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|||-210990.25635873|-210990.25635873|-210990.25635873||-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-210990.25635873|-213761.39595415|-219153.31649771|-219153.31649771|-219153.31649771|-219153.31649771|194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|191480.24069537|185755.82299485|181749.05670689|181749.05670689|181749.05670689|181749.05670689|181749.05670689|181010.98313703|181010.98313703|181010.98313703|177778.87015226|177259.34419254|177259.34419254|177259.34419254|177259.34419254|177259.34419254|174960.94984384|174960.94984384|174960.94984384|174960.94984384|174923.27760427|172031.4195603|169762.68840033|164847.43155592|164739.42167398|164739.42167398|161367.65661725|161367.65661725|161367.65661725||156480.72957473|-177916.15908361|-177916.15908361||-177916.15908361||-177916.15908361|-177916.15908361|-177916.15908361|-177916.15908361|-177916.15908361|-177916.15908361|-180917.95453734|-181334.74729526||||-181334.74729526|-181334.74729526|-181334.74729526|-181334.74729526|-181334.74729526|-187483.05255029|168528.11978138|168528.11978138|168528.11978138|168528.11978138|168528.11978138|165525.68864598|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||-25543.551934344|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|22757.726816084|22416.918684538|21955.629535704|21955.629535704|21955.629535704|21955.629535704|21955.629535704|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|20881.27194918|20403.873993876|20403.873993876|20403.873993876|20403.873993876||20403.873993876|20403.873993876||20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20287.01934954|20287.01934954|18652.243721711|18319.15969079|-19678.815196555|-19678.815196555|-19761.365153025|-19761.365153025|||-19761.365153025||-19862.07239225|-20161.7471025|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-21111.38470255|-21111.38470255|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18464.12539935|18462.437513418|18462.437513418|18462.437513418||18462.437513418|18462.437513418|18462.437513418|18462.437513418|18462.437513418|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|||||17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17869.036928965|17565.445780563|17565.445780563|17565.445780563|17565.445780563|17565.445780563|17368.273089515|17255.303432794|16943.815708927|16943.815708927|16943.815708927|||16943.815708927|16943.815708927|16943.815708927||16943.815708927|16943.815708927|16943.815708927|16943.815708927|16943.815708927|16943.815708927|16943.815708927|16943.815708927|16943.815708927|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16630.652294826|16439.613660917|16071.792956575|15959.76995175|15811.4110575|15713.790063889|-17704.74614007|-17704.74614007|-17704.74614007|-18046.384600078|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18288.421982437|-18335.468869375|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18605.060368644||-18703.400409605|-18819.33378845|-19006.755443811||17474.384377984||17474.384377984|17312.093753316|17194.128090513|17194.128090513|16592.92010057|16333.244556189|16137.624086263|-17497.593576941||||-17497.593576941|-17497.593576941|-17497.593576941|-17497.593576941|-17497.593576941|-17875.196950537|-17875.196950537|-17875.196950537|-18167.996611707|-18269.440679675|-18594.378532972|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||135218.08677548|135218.08677548|132797.87419498|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|128263.71155647|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127396.80022692|127396.80022692|127396.80022692|127396.80022692|127396.80022692|127396.80022692|126213.11136324|123431.23484804|121818.19117042|121818.19117042|121556.78583403|121556.78583403|121556.78583403|121556.78583403|121556.78583403|121556.78583403|121163.09537115|119639.00663105|119639.00663105||117171.46465047|117171.46465047||117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|116651.62738941|112838.51762668|-125594.28717356|-126432.54130396|-126942.64358513|||-126942.64358513||-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-130089.27125294|-131249.19028105|-134260.21142339|-137889.12380377|-140652.00469601|-140652.00469601|-142741.1163289|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|133752.33138241|133752.33138241|133752.33138241|133752.33138241||133752.33138241|133752.33138241|133752.33138241|133752.33138241|133752.33138241|133752.33138241|133752.33138241|133752.33138241|133752.33138241|133752.33138241|132730.36820268|130766.76022315|130766.76022315|130766.76022315|127540.84469239|124589.82743599|119732.50300739|119732.50300739|119241.67000821|119073.04939286|119073.04939286|||||117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|117119.78124774|115843.4585017|115843.4585017|115843.4585017|115366.00497834|115366.00497834|||115366.00497834|115366.00497834|115366.00497834||115366.00497834|115167.78330927|114347.5370103|113761.15680284|113761.15680284|113167.47753437|113167.47753437|110374.97503819|107466.63893132|104918.06140141|-116879.7115177|-116879.7115177|-116879.7115177|-116879.7115177|-116879.7115177|-117723.71792308|-117723.71792308|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118793.58828653|-121731.76476281|-124368.62751423|-127373.6142151|-127373.6142151|-127817.22940879|-127817.22940879|-127817.22940879|-127817.22940879|-128051.36396685|-128051.36396685|-128051.36396685|-128051.36396685|-128051.36396685|-130734.84885206|-131157.83808896|-131157.83808896|-132869.82009884|-133316.46677649|-134162.74086277|-136303.04540308|-140264.870868|-140264.870868|-141133.18985333|-141344.08682912||-141344.08682912|-141344.08682912|-141344.08682912||-141344.08682912||-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912||||-141344.08682912|-141344.08682912|-141344.08682912|-143555.662752|-143555.662752|-144584.06972444|-147643.41080494|-148787.1231166|-152740.78359487|-152740.78359487|-152740.78359487|-152740.78359487|-155061.98177208|-155952.20196898|-157397.16292466|-157397.16292466|-159491.29213852|-159945.88015391|-160489.86683767|-160507.64187927|-160507.64187927
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-139935.38019012|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|128579.26226112|128579.26226112|128349.18029013|126387.97810015|125571.91783285|125571.91783285|125571.91783285|123302.13092539|120596.81213932|119640.90237702|118495.44708558|118178.27453953|116142.52726615|115611.63424046|115611.63424046|115611.63424046|115611.63424046|115611.63424046|115611.63424046|115611.63424046|114618.4824894|114453.80801995|114453.80801995|114453.80801995|114453.80801995|114453.80801995|114453.80801995|114453.80801995||114453.80801995|114453.80801995||114179.60256728|114179.60256728|114179.60256728|114179.60256728|114179.60256728|112460.6695192|110434.07724355|109663.67560933|109663.67560933|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|107896.76625502|107896.76625502|||106801.96250558||105585.51389509|105450.57099454|104745.14937598|104745.14937598|104726.11034071|104726.11034071|104401.23371191|102268.03745767|101825.59717519|101022.88575021|100175.42861135|98317.142901498|97007.93655722|95475.485063578|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95340.530323394|95340.530323394|95340.530323394|94441.648107596|94441.648107596|94441.648107596|94441.648107596|93974.053452885|92782.281614317|-102027.94017241|-102027.94017241|-102027.94017241|-102047.71130267|-102341.90144741|-102529.89049713|-104427.65610792|-105802.95123102|-105857.96448274|-105857.96448274|-106286.62720305|-106516.82370746||-106516.82370746|-108863.13745274|-109490.91043548|-109490.91043548|-111017.67826164|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|104037.9811172|103429.60631753|103429.60631753|102682.89590837|-112658.15171056|||||-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-112658.15171056|-114759.05745617|-115798.95272908|||-117059.94747676|-117405.4971964|-119178.33021822||-119334.1292431|-119334.1292431|-119334.1292431|-121226.70276926|-121226.70276926|-122901.89196584|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|110350.71158888|108823.01287654|105953.3476406|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808||101974.46754808|101974.46754808|101974.46754808||101974.46754808||101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808||||101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|100538.29727564|98686.996972936|97207.774414374|94358.638238193|93425.602022376|93425.602022376|93425.602022376|93425.602022376
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||-222730.79187466|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921||165455.60066579|158328.44518421||150374.82192621|150374.82192621|150374.82192621|135105.35769579|130833.7307731|130570.81197011|130445.21532251|130445.21532251|130445.21532251|129772.46146945|129215.84092958|129215.84092958|129215.84092958|129215.84092958|129215.84092958|129215.84092958|126145.37881064|123755.97645627|123451.08495141|||122657.82223477||122657.82223477|122657.82223477|122657.82223477|122657.82223477|120641.75584539|120641.75584539|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-131394.17047489|-132037.96719432|-133969.09530163|-133969.09530163|-137004.55033514|-138227.27815016|-139208.08683351|-143681.20759279|-145145.78621421|-146428.65134912|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-147221.87414884|-147221.87414884|-147674.30460982|-150171.44956647|-151112.72174052|-152180.80193391|-152289.77992657|-153355.31102952||139652.24280957|139652.24280957|139652.24280957|139652.24280957|139652.24280957|139652.24280957|139652.24280957|139652.24280957|137485.82534397|137323.13927107|136924.52822984|136924.52822984|136924.52822984|136924.52822984|136924.52822984|136924.52822984|136924.52822984|136924.52822984|136924.52822984|136924.52822984|136924.52822984|||||136924.52822984|136436.47802139|136436.47802139|136436.47802139|136436.47802139|134718.30891266|132731.4543474|132318.56324859|132318.56324859|132318.56324859|132318.56324859|130276.18138732|129981.70541645|129981.70541645|129111.51097299|129111.51097299|129111.51097299|||129111.51097299|129111.51097299|129111.51097299||129111.51097299|129111.51097299|129111.51097299|129111.51097299|129111.51097299|129111.51097299|128985.01219221|-141638.39744584|-141638.39744584|-141638.39744584|-141638.39744584|-141638.39744584|-144709.33049538|-146365.92277264|-148034.35863627|-149147.97362502|-149147.97362502|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149363.82557388|-151176.47285987|-153312.74762207|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494||142552.55727494|142552.55727494|142552.55727494||142552.55727494||142552.55727494|142552.55727494|141985.74386138|141985.74386138|141985.74386138|141284.15984598|137749.06649553|134921.18499503||||-149288.94139607|-149288.94139607|-149288.94139607|-149288.94139607|-149288.94139607|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-151459.4224929
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56200.528262764|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|55754.217545502|55754.217545502|55754.217545502|55754.217545502|54930.515488274|54930.515488274|53700.572764749|53180.483902263|53180.483902263|53180.483902263|52872.759891403|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|51837.320205858|49817.679266492||49817.679266492|49230.754740546||47634.17193394|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|45968.442351496|45968.442351496|45968.442351496|45887.158168328|45174.620187032|41954.778008681|41954.778008681|||41480.525389137||41480.525389137|41480.525389137|40608.917099041|40234.907887824|39374.897653137|39256.950393442|39256.950393442|39256.950393442|39256.950393442|38027.167103825|-42664.349233829|-42664.349233829|-42664.349233829|-42664.349233829|-42664.349233829|-42664.349233829|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43825.424798726|-43825.424798726|-43825.424798726|-43825.424798726|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-44569.465882295|-45085.402178353|-45085.402178353|-45085.402178353|-45085.402178353|-45085.402178353||-46981.002420392|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-48280.050688218|-49189.568750886|||||-49189.568750886|-50582.854167651|-51625.393519612|-52546.473481003|-52546.473481003|-53659.970534447|-54136.078371608|-54920.64263512|-55111.825150134|-56677.027944593|50217.234854264|50217.234854264|50217.234854264|50217.234854264|50217.234854264|50217.234854264|50217.234854264|||50217.234854264|50217.234854264|50217.234854264||50217.234854264|50217.234854264|50217.234854264|50217.234854264|50217.234854264|50217.234854264|50217.234854264|50217.234854264|49069.149838072|48825.474771558|48825.474771558|48825.474771558|48825.474771558|48825.474771558|48825.474771558|48411.638635065|47551.820705627|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-56788.967432204|-56788.967432204|-57332.186035783|-58524.651150869|-60811.297717123|-60811.297717123|-62205.278075614|-62205.278075614|-62205.278075614|-62972.531195127|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609||55952.853045609|55952.853045609|55952.853045609||55952.853045609||55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609||||55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||-83423.941257236|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|71427.72649433|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013||68112.412797792|67611.473552495||67611.473552495|67611.473552495|67611.473552495|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65251.086725254|64452.576204017|64452.576204017|63575.08467113|62934.055149543|62934.055149543|||62748.950166159||62312.901439703|62312.901439703|61733.211653954|61733.211653954|60909.124059949|60476.804511054|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-65417.126985174|-65417.126985174|-66161.885166881|-66161.885166881|-68485.427963201|-68702.380201483|-68702.380201483|-70088.755779426|-70570.839754917|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70957.950676299||-72492.16741811|-73685.741575677|-73750.823972975|-73971.802745695|-73971.802745695|-73971.802745695|-73971.802745695|-73971.802745695|-73971.802745695|-74146.940627488|-74146.940627488|-74146.940627488|-74146.940627488|-74868.822919431|-76787.58102159|-77298.413049643|-77298.413049643|-77298.413049643|-77298.413049643|-77298.413049643|71882.68360484|||||71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|||71882.68360484|71882.68360484|71882.68360484||71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71882.68360484|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|71656.75082297|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-79039.878869229|-79039.878869229|-79474.541813863|-79474.541813863|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-81216.602012691|-81685.113347435|-81811.237052705|-82245.81894745|-82478.687719389|-82992.986354877|-83147.76261653|-83998.85132583|-83998.85132583|-83998.85132583|-84117.100402259||-84117.100402259|-84746.778224732|-84785.309138592||-84972.565709546||78977.898718252|78977.898718252|78977.898718252|78977.898718252|78977.898718252|78977.898718252|78977.898718252|78601.4204007||||78601.4204007|78601.4204007|78601.4204007|78601.4204007|78601.4204007|78601.4204007|78057.133778556|77207.926420618|76153.251578464|-84540.831579484|-85178.701754983|-85454.113061092|-85887.903401213|-86028.893087917|-86028.893087917|-86087.658986575|-86197.398873972|-86208.22097108|-86517.773161225|-86517.773161225|-86517.773161225
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||35220.566029514|35220.566029514|35220.566029514|35220.566029514|35220.566029514|33328.40669946|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33130.826005882|32562.028895424|32024.476550472|26971.640611635|-31542.32937121|-31542.32937121|-31542.32937121|-31542.32937121|-31542.32937121|-31542.32937121|-32089.203527036|-32089.203527036|-32089.203527036|-32362.697800696|28230.030613567||28230.030613567|28230.030613567||28230.030613567|28230.030613567|28230.030613567|28230.030613567|28230.030613567|28230.030613567|27827.811792852|27355.901992058|26645.558014886|26645.558014886|26097.842238762|25233.47853268|25233.47853268|25233.47853268|25233.47853268|25233.47853268|25064.976147422|24794.41794158|24488.242157311|||24059.157952568||23787.953280631|23684.510223001|23684.510223001|23419.867738151|23419.867738151|23419.867738151|23419.867738151|23047.075264612|22539.129306738|22539.129306738|22539.129306738|22221.254785265|21734.727539183|21308.030599092|21059.74794774|-22712.300990905|-22712.300990905|-22712.300990905|-22712.300990905|-22712.300990905|-22905.334434339|-23097.943746097|-23097.943746097|-23561.604162331|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242||-24262.963355825|21508.06993108|21508.06993108|20939.522145645|20738.298945241|20738.298945241|20267.554383601|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|||||-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|-21490.681926388|||-21862.446822701|-21862.446822701|-22229.385358556||-22427.09484284|-22460.660936489|-22522.956596099|-22781.062884555|-23212.29209395|-23420.356956003|-23420.356956003|-23420.356956003|-23420.356956003|-23420.356956003|-23420.356956003|-23420.356956003|-23964.28550667|-24110.317229633|-24875.35247737|22250.486075344|22250.486075344|22250.486075344|22250.486075344|22250.486075344|22056.095639271|21734.550710301|21657.834122557|21522.593469507|21511.214966119|21334.683295688|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21131.364106448|21112.626784943|20969.600969065|20969.600969065|20863.445521183|20746.846322448|20746.846322448|20543.718136054|20451.353484504|20004.281649449|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21644.619039162||-21748.665480447|-21748.665480447|-21990.183867163||-22218.537630181||-22239.948738246|-22239.948738246|-22239.948738246|-22268.831931384|-22310.924368205|-22893.804853561|20941.818708886|20941.818708886||||20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20543.687454318|20006.874949242|19574.305499158|19438.117221286|19009.574690318|-20231.391721682|-20231.391721682|-20231.391721682
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||-26411.722136427|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|23825.720248649|23084.13360961|23042.448900753|23042.448900753|22227.721000836|21377.741976341|21377.741976341|21055.824418157|20894.536318712|20894.536318712|20800.970763842|20800.970763842|20655.210819558|20655.210819558|20239.123132842|19504.581258713|19396.756954126|19333.960156551|19333.960156551|19333.960156551|19137.734351605|19137.734351605|19137.734351605|19137.734351605|19137.734351605|19137.734351605||18953.03816845|18508.931298278||18423.063331207|18423.063331207|17917.292590231|17576.991766923|17473.32418547|17347.5824283|17250.091587|17228.446403703|17228.446403703|17177.765985876|17177.765985876|17177.765985876|17089.896278859|17089.896278859|16999.493012344|16999.493012344|16999.493012344|16999.493012344|16999.493012344|||16641.103347049||16582.892607832|16501.690820071|16501.690820071|16501.690820071|16322.989800079|16264.988666754|16127.209629727|15956.899588586|15704.332876206|15522.592084674|15391.768982971|15180.298869968|-16373.802972157|-16373.802972157|-16373.802972157|-16373.802972157|-16763.669969064|-16906.299965626|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16064.646570238|16022.385078042|-16909.785953583|-16909.785953583|-16909.785953583|-16909.785953583|-16909.785953583|-16909.785953583|-16918.122021376|-16918.122021376|-16918.122021376|-16957.357801529|-17050.397557255|-17127.108396949|-17245.675996611|-17398.528885123||16503.46763432|16503.46763432|16503.46763432|16503.46763432|16443.046462123|16443.046462123|16421.718291248|16403.020323609|16303.355915121|16141.506572357|16135.625397971|16135.625397971|15807.917108857|15382.685676508|15252.247814083|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|||||-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16235.34334599|-16264.312772827|-16264.312772827|-16284.791969808|-16354.768855342|||-16422.245500422|-16422.245500422|-16604.25750391||-16604.25750391|-16604.25750391|-16604.25750391|-16604.25750391|-16604.25750391|-16604.25750391|-16719.105918661|-16719.105918661|-16719.105918661|-16719.105918661|-16719.105918661|-16931.228798512|-17275.254220569|-17421.39357841|16332.785705666|16332.785705666|16079.761895185|15864.735439094|15840.261598993|15829.707268852|15829.707268852|15829.707268852|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16933.047347568|15878.546947769|15878.546947769|15878.546947769|15878.546947769|15648.941053077|15603.267836752|15435.207205867|15435.207205867|15338.563562075|15319.515068972|15307.79452108|15263.660578978|15163.511754419|-16288.266056651|-16288.266056651||-16288.266056651|-16288.266056651|-16288.266056651||-16288.266056651||-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651||||-16288.266056651|-16288.266056651|-16494.740062946|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15240.397997856|15099.331108729|15039.256787476|14846.951986085|14285.502206761|-15997.594846769
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||-475208.19556453|-485310.62491705|-485310.62491705|-485310.62491705|-494817.36101895|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|430570.92778924|430570.92778924|425634.36421027|407760.40467808|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339||386206.16132598|367229.06813998||367190.20758022|367190.20758022|361794.67508914|361613.79640634|361613.79640634|355765.32934038|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|||352598.70960039||349304.12177821|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-374046.86926794|-374046.86926794|-385218.74363104|-385270.82625671|-388345.09774584|-388345.09774584|-388345.09774584|-388827.88638426|-395086.54042696|-402457.26714106|362429.93881868|362429.93881868|362429.93881868|362429.93881868|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796||358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|336860.89788246|336860.89788246|336860.89788246|336860.89788246|336860.89788246|336860.89788246|336860.89788246|336860.89788246|336860.89788246|335438.63340941|335438.63340941|||||-374038.54885808|-377848.38762008|-381525.98624454|-387273.38300653|-387273.38300653|-387273.38300653|-387273.38300653|-387273.38300653|-387273.38300653|-387273.38300653|-390899.70234092|-390899.70234092|-390899.70234092|-391607.65721102|-391607.65721102|-392265.62618644|-392265.62618644|||-396100.69576271|-399445.21751413|-402813.81828761||-402813.81828761|-402813.81828761|-402813.81828761|-402813.81828761|-402813.81828761|-402813.81828761|-410126.46476401|-411282.75379364|-411282.75379364|-411282.75379364|-411282.75379364|-419841.9486596|374997.86822191|374997.86822191|374997.86822191|374997.86822191|362053.18691323|350920.20768137|349550.23075708|346272.71872745|346272.71872745|346272.71872745|346272.71872745|336080.79858605|330089.77620673|328864.93962241|328864.93962241|-365516.42495648|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367||-366188.43470367|-373376.03855964|-376834.48728849||-377204.9858761||-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406||||-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|52347.69279662|50403.941724222|50403.941724222|49956.100894101|49956.100894101|48240.112104557|46909.397659946|46909.397659946|42024.330733274|40326.95152256|40326.95152256||37793.835025067|36020.437149116||36020.437149116|36020.437149116|36020.437149116|36020.437149116|36020.437149116|36020.437149116|35161.596832351|33235.107591501|33072.341768334|30860.935298149|29842.705886833|28705.784318703|27742.538131892|26752.820146547|25891.970586777|25891.970586777|25891.970586777|25891.970586777|25891.970586777|||25891.970586777||25891.970586777|25379.967318642|24908.297020713|24489.774467459|22913.638297176|22551.26477464|22392.302190914|22392.302190914|21813.669101016|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-25118.474377954|-25367.749308838|-26978.394208442|-26978.394208442|-27384.251314735|-27384.251314735|-27384.251314735|-28457.501460816|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29316.024333337|-29316.024333337|-29316.024333337|-29316.024333337|-29316.024333337||-30181.693703707|26164.902493185|26164.902493185|26164.902493185|26164.902493185|26164.902493185|26164.902493185|26164.902493185|25783.224992428|23461.916658253|22796.574064726|22257.855436959|22257.855436959|22257.855436959|22257.855436959|22257.855436959|22257.855436959|22257.855436959|22257.855436959|22257.855436959|22257.855436959|||||22257.855436959|21292.061596621|20877.290662913|20031.223040633|20031.223040633|19543.025600703|18875.584000782|18222.871111979|18064.964335777|18064.964335777|17812.738150863|-19844.48703334|-19844.48703334|-19844.48703334|-19844.48703334|-19844.48703334|-19844.48703334|||-19844.48703334|-20107.763370377|-20188.670167607||-20188.670167607|-20188.670167607|-20188.670167607|-20188.670167607|-20188.670167607|-20188.670167607|-20188.670167607|-20188.670167607|-20188.670167607|-20188.670167607|-20492.411297341|-20625.456997045|-21421.618885606|-22016.798761784|-22465.374487231|19330.710604452|19330.710604452|19330.710604452|19330.710604452|19330.710604452|19330.710604452|19330.710604452|19327.005188922|19327.005188922|19327.005188922|19327.005188922|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|19302.138413|18952.301192115|18952.301192115|18952.301192115|18952.301192115|18952.301192115|18952.301192115|18952.301192115|18952.301192115|17263.667991239|17259.631101377|16624.590112641|16507.99055232|16507.99055232||16507.99055232|16454.755345551|16454.755345551||16454.755345551||16454.755345551|16454.755345551|16454.755345551|16454.755345551|16454.755345551|16454.755345551|16454.755345551|16454.755345551||||-18492.482379216|-18492.482379216|-18492.482379216|-18544.854789156|-18544.854789156|-18704.283099062|-19064.758998958|-19353.621109953|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571|-19546.470076571
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-25470.86262728|-26003.736252534|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23711.53851394|23287.820571044|23064.245078938|22382.494532153|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|21397.268421971|-22772.300270451|-22772.300270451|-22772.300270451|-22772.300270451|-22772.300270451|-22772.300270451|-23383.111411613|21727.649644172|21727.649644172|21727.649644172|21727.649644172||21727.649644172|21436.034360879||21436.034360879|21436.034360879|21436.034360879|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21288.229690397|21288.229690397|21288.229690397|21288.229690397|21061.921878219|||-21804.516144286||-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-22461.248252919|-22476.643693991|-22476.643693991|-22476.643693991|-22785.210828519|-22785.210828519|-22785.210828519|-23219.678698355|-23357.976331505|-23663.239137867|-23663.239137867|-23663.239137867|-23878.599042075|-24101.221157861|-24190.245730957|-24413.780152204|-24413.780152204|-24413.780152204|-24737.533502449|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749||23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749|||||-24653.078159718|-24653.078159718|-24653.078159718|-24653.078159718|-24653.078159718|-24653.078159718|-24653.078159718|-24688.059456442|-24688.059456442|-24938.345007953|-24938.345007953|-24981.494453281|-25096.10494809|-25204.81963808|-25204.81963808|-25204.81963808|-25204.81963808|||-25204.81963808|-25405.355153422|-25690.953571223||-25690.953571223|-25690.953571223|-25979.938805667|-25979.938805667|-25979.938805667|-25979.938805667|-25979.938805667|-25979.938805667|-25979.938805667|-25979.938805667|-25979.938805667|-25979.938805667|23697.361842424|23697.361842424|23697.361842424|23697.361842424|23697.361842424|23507.545484474|23507.545484474|23386.161649416|22917.95738824|22890.191873555|22890.191873555|22890.191873555|22890.191873555|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22461.213330683|22018.01481187|21939.460902078|21887.154872535|21887.154872535|21887.154872535|21880.172080594|21461.302311771|-23145.391023293|-23145.391023293|-23145.391023293|-23145.391023293|-23145.391023293|-23145.391023293||-23145.391023293|-23158.767803659|-23637.519781844||21719.040079776||21719.040079776|21719.040079776|21213.629728118|21213.629728118|21009.529211004|21009.529211004|21009.529211004|21009.529211004||||21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|20932.810234449|20772.913869691|20772.913869691|20692.126521878|20119.029468754|-21553.839312314|-21553.839312314
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||-30804.240445416|-31754.711606018|-31873.71803212|-31873.71803212|-32328.664237186|-32328.664237186|-32792.96026354|-33200.511403933|-33575.568226592|-33958.964696214|-34248.84966246|-34982.055180511|-35160.616867234|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35703.809014243|-36276.45446027|-36496.060511411|-37373.400568234|29874.941978|29874.941978|29874.941978|29874.941978|28202.713308889|27011.374455418|27011.374455418|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|23744.417190576||22149.619706644|22149.619706644||22149.619706644|22149.619706644|22149.619706644|21849.577451826|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21764.558452151|21621.731613501|21537.412914953|21537.412914953|21537.412914953|21537.412914953|21224.903238837|||-22652.252928657||-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22708.058809619|-22781.730539455|-22781.730539455|-22781.730539455|-22781.730539455|-22781.730539455|-22781.730539455|-22805.531530192|-22805.531530192|-23372.261148385|-23372.261148385|-23697.235985661|-23697.235985661|-23957.559651112|-23957.559651112|-23957.559651112|-24369.510723458|-24752.234137175|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-25172.055965161|-25243.026020924|-25243.026020924|-25243.026020924|-25243.026020924||22980.452222992|22980.452222992|22636.613581102|22349.015090114|22253.105049523|22253.105049523|22030.150959565|22030.150959565|22030.150959565|21947.389955073|21677.078127672|21677.078127672|21677.078127672|21427.309030746|21235.898923051|21153.776581168|21006.973979076|20296.637754529|-22336.548918566|-22336.548918566|-22336.548918566|||||-22336.548918566|-22612.832131741|-22701.793047655|-22701.793047655|-22701.793047655|-22818.658941839|-23201.932704855|-23201.932704855|-23201.932704855|-23363.258560949|-23384.342666552|-23384.342666552|-23384.342666552|-23384.342666552|-23384.342666552|-23384.342666552|-23384.342666552|||-23835.380740613|21537.564291545|21537.564291545||21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21537.564291545|21041.738101717|20636.096421873|20636.096421873|20462.329357637|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22626.087846844|-22626.087846844|-23012.319829827|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|20865.504479218|20795.004976909|20627.783307676|20511.425897418|20298.806552687|20104.229502985|20074.839102883||20074.839102883|20074.839102883|20074.839102883||20074.839102883||20074.839102883|20074.839102883|20074.839102883|20074.839102883|19883.154558758|19842.495965375|19842.495965375|19842.495965375||||-22020.28406006|-22020.28406006|-22020.28406006|-22020.28406006|-22020.28406006|-22544.760066733|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993
09077|43507|/equities/kt-corporation|KRX300/KOSPI||-58041.947683043|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|53999.715371578|53860.794857309|53601.730309308|53601.730309308|53601.730309308|53601.730309308|53601.730309308|53601.730309308|53124.14478812|52785.981219901|52785.981219901|52184.423577668|50299.359530742|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49210.90991471|-53090.372016399|-53090.372016399|-53090.372016399|-53090.372016399|-53090.372016399||-53090.372016399|-53090.372016399||-53183.746684888|-53226.518907814|-53226.518907814|-53226.518907814|-53226.518907814|-53226.518907814|-53226.518907814|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|||50492.259180429||49058.065756032|48970.073062258|48711.192291398|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-51151.633901965|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|47420.206340489|46950.22926721|46580.8102969|46126.309008518|46126.309008518|45573.846376568|45573.846376568|45573.846376568|45557.05152952|45334.976468733|45334.976468733|45334.976468733||45334.976468733|45334.976468733|45334.976468733|44863.862743036|44701.514158929|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|44542.140534052|||||-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47107.460625348|-47538.845139276|-47673.347241805|-47673.347241805|-47673.347241805|||-48178.719157561|-48648.576841735|-48840.428219414||-48840.428219414|-48840.428219414|-48840.428219414|-48840.428219414|-48840.428219414|-48840.428219414|-48840.428219414|-48840.428219414|-49180.011765606|-49180.011765606|-49180.011765606|-49180.011765606|-51911.124184006|45643.62264288|45643.62264288|45643.62264288|45643.62264288|44473.4696032|44451.077336889|42928.974818766|-45755.844545743|-45755.844545743|-45755.844545743|-45755.844545743|-45755.844545743|-45755.844545743|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|41351.238616308|41351.238616308|41351.238616308|41351.238616308|41351.238616308|40995.820684787|40631.467427541|40476.630475045|40429.589416717|40380.099351908|40180.194164012|40180.194164012|40180.194164012|40180.194164012|40180.194164012|39744.660182236|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818||38895.366340818|38895.366340818|38895.366340818||38895.366340818||38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818||||38895.366340818|38719.279433108|38719.279433108|38543.28454473|38543.28454473|38543.28454473|37961.982827478|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|128405.25951986|128405.25951986|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099||124515.74703681|124515.74703681||124515.74703681|124515.74703681|124515.74703681|124515.74703681|122891.66300841|122891.66300841|119101.84778713|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|||115020.59631444||114795.10701604|112200.11890671|109061.24322968|108168.04803298|106186.72003664|105151.91115182|104543.49952239|104543.49952239|104543.49952239|102209.44391377|101404.93768196|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-113251.19128561|-113301.32365068|-116218.13738964|-117382.88566623|-117382.88566623|-118480.98407358|-120307.38774517|-120307.38774517|-121973.23997129|-121973.23997129|-121973.23997129|-121973.23997129|-122789.8024337|-122789.8024337|-125577.55825966|-126659.27058939|-126659.27058939|-126659.27058939|-127321.41176598||-128066.04535927|-128066.04535927|-128066.04535927|-128066.04535927|-128066.04535927|-128066.04535927|-128066.04535927|-128066.04535927|-128066.04535927|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|116100.48288474|||||113477.75664783|113477.75664783|113441.95183092|111807.72425658|110769.41266245|110769.41266245|106599.34740272|105615.7714715|105615.7714715|105615.7714715|104900.95243395|104900.95243395|102762.16937105|102730.18819006|100648.55193533|-112978.7525016|-112978.7525016|||-112978.7525016|-112978.7525016|-112978.7525016||-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-112978.7525016|-115831.38918796|-115831.38918796|-115831.38918796|-115831.38918796|-115831.38918796|-119173.7657644|-120126.40640489|-121268.22933877|-122275.81037641|-123275.07453877|-123275.07453877|-123516.74948753|-124929.72165281|-125238.54525038|-125238.54525038|-125887.27250042|-126030.30277824|-128294.78086472|-129649.75651635|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-132210.70699189|-132210.70699189|-132339.67443544|-133466.30492826|-135501.44992029|-136796.05546699|-137398.52989939|-137398.52989939|-137398.52989939|-137398.52989939|-139320.5887771|-141406.20975234|-142034.6775026|-146566.30833622|-147601.45370691||-147696.05967434|-151034.51074927|-154944.41681364||132874.37014286||132874.37014286|132874.37014286|129287.07545659|129287.07545659|129287.07545659|129287.07545659|129287.07545659|129287.07545659||||129287.07545659|129287.07545659|124668.97272954|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139495.83922123|-139495.83922123|-139495.83922123|-140295.37691248|-141233.75212498|-143293.05791664|-144392.28657405|-147469.2073045|-148482.86324348|-148482.86324348
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||-137290.63554407|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120247.81841927|120153.13157696|120031.25730773|116313.28062683|116313.28062683|116223.32557839|116223.32557839|116223.32557839|116223.32557839|116223.32557839|116223.32557839|116223.32557839|113646.68847633|113646.68847633|113646.68847633|113646.68847633|113646.68847633|109844.57311102|109844.57311102|109844.57311102|109844.57311102|109844.57311102|109177.30345669|106413.67050744|104509.63389715|103474.25774643|103474.25774643|103474.25774643||100549.17527382|93626.861415351||89583.162241174|89583.162241174|88459.069156859|86438.974267728|86438.974267728|84543.30474192|83981.857706074|83981.857706074|82013.175228971|81581.305809968|80229.794424914|80229.794424914|80229.794424914|80229.794424914|80229.794424914|79927.549361016|79524.872328093|79524.872328093|79524.872328093|||79524.872328093||79524.872328093|78066.524808992|77490.583121103|77489.536801225|76621.707556917|76479.675063241|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-84983.024012684|-85097.804458538|-87497.289454985|-87497.289454985|-89863.654949984|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90375.126684061|-91802.642913664|-91802.642913664|-91802.642913664|-93330.714348516|-93628.571498351|-94498.412775945|-95632.608365364|-95632.608365364||-97769.564850405|-99499.51650045|-100177.24055606|-101202.48950673|-102574.98834081|-105638.87593423|91339.882120395|91339.882120395|91339.882120395|88849.869022661|85060.074209045|85060.074209045|85060.074209045|85060.074209045|85060.074209045|85060.074209045|85060.074209045|85060.074209045|82766.749121161|78168.610134624|-90809.740574539|||||-90809.740574539|-93599.711749487|-94494.124166097|-95560.13796233|-98033.486624811|-99804.921759026|-99804.921759026|-100638.80195447|-101637.55772719|-101786.17525244|-102047.93434679|-102047.93434679|-102047.93434679|-102047.93434679|-102047.93434679|-103078.93129233|-103078.93129233|||-106504.36810259|-107415.96455844|-108405.2957757||-108405.2957757|-108405.2957757|-108405.2957757|-109322.55086189|-109569.81587888|-109569.81587888|-110142.18933238|-110142.18933238|-110142.18933238|-110142.18933238|-110142.18933238|-110880.21036931|99947.278815258|99947.278815258|99947.278815258|99947.278815258|98452.302901588|98452.302901588|98452.302901588|97497.003223987|96871.608918503|96871.608918503|96560.241356336|96560.241356336|96560.241356336|96560.241356336|96560.241356336|-105057.10943662|-105057.10943662|96841.376584376|96841.376584376|96841.376584376|96841.376584376|96841.376584376|96841.376584376|96145.97398264|96128.859980712|95254.288867457|94092.302973192|94092.302973192|94092.302973192|94027.641404922|94027.641404922|94027.641404922|94027.641404922|94027.641404922|93302.934894358|92192.14988262|92013.499869578|91185.18502417|91185.18502417|89922.482969014|89922.482969014|89922.482969014||89922.482969014|89922.482969014|89922.482969014||89922.482969014||89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014||||88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|87528.359200574|85803.732445082|85775.289506298|85775.289506298|85775.289506298|85775.289506298|85155.87722922|83689.354603975|83689.354603975|81493.72733775|-96664.775433766|-96664.775433766
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||-176055.05964542|-180283.39960603|-181686.29580991|-181686.29580991|-182845.88423323|-184189.87137026|-193472.07930029|162144.03188635|162144.03188635|162144.03188635|162144.03188635|162144.03188635|162144.03188635|-185338.84420337|-185338.84420337|-185338.84420337|-185338.84420337|-185338.84420337|-186782.04911486|-188207.83234984|-189380.92483316|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|154470.75658805|147038.58838031|147038.58838031|141369.24491396|141369.24491396|135821.38323774|127559.11510832|127559.11510832|127095.82112138|127095.82112138|126689.80124598||124168.51738194|124168.51738194||124168.51738194|124168.51738194|124168.51738194|124168.51738194|123992.79709105|123430.0825323|123430.0825323|123430.0825323|123430.0825323|123430.0825323|123430.0825323|122560.64248179|122560.64248179|122560.64248179|122560.64248179|121622.93609087|120192.02481601|120192.02481601|120192.02481601|||120113.61088397||120113.61088397|118754.0120933|116598.90232588|115704.33591765|112960.37324183|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-121410.35422524|-122261.50469472|-123588.27740088|-123588.27740088|-124581.41933431|-124902.36954854|-124902.36954854|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-128822.21549349|120735.21352127|120735.21352127|120735.21352127|120735.21352127||120735.21352127|120735.21352127|120735.21352127|120735.21352127|120735.21352127|120735.21352127|120735.21352127|120735.21352127|120103.35002626|120103.35002626|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|-130023.9169478|||||-130023.9169478|-133299.36282243|-133299.36282243|-133299.36282243|-133299.36282243|-134143.73646937|-135143.04052152|-135525.60057947|-136289.55619941|-137740.02407618|-137740.02407618|-137740.02407618|-137740.02407618|-137740.02407618|-137740.02407618|-137740.02407618|-137740.02407618|||-139303.11614343|-139303.11614343|-143164.5734927||-144238.44458574|-144238.44458574|-144238.44458574|-144238.44458574|-146776.04953971|-149300.76851786|-149300.76851786|-149300.76851786|-149300.76851786|-149300.76851786|-149300.76851786|-149300.76851786|134793.81276134|134793.81276134|134793.81276134|134793.81276134|134793.81276134|134793.81276134|134793.81276134|134793.81276134|134626.45862371|132993.57165018|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-150256.15097216|-150256.15097216|-150962.38996906|-153391.54441007|-156418.38267786|-157616.0880095|-157616.0880095|-157616.0880095|-157616.0880095|-157616.0880095|-157616.0880095|-159212.32001055|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-160209.57980878||146479.83705944|146479.83705944|146479.83705944||146479.83705944||146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944||||146479.83705944|144647.43237621|144647.43237621|144647.43237621|144647.43237621|144647.43237621|144647.43237621|142271.5214521|142271.5214521|140741.825352|140741.825352|140741.825352|140741.825352|140741.825352|138579.80594667|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||100380.25095887|100380.25095887|100380.25095887|100380.25095887|100380.25095887|99339.167732083|98270.069702916|98270.069702916|98270.069702916|98270.069702916|96255.633003239|92387.356657393|92387.356657393|92387.356657393|91947.062952659|91490.842712254|91490.842712254|91490.842712254|91490.842712254|91490.842712254|91490.842712254|91490.842712254|90868.627262535|90868.627262535|90868.627262535|90868.627262535|90868.627262535|89752.008966093|89752.008966093|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|-97378.73585184|-97378.73585184|-97378.73585184||-97378.73585184|-97378.73585184||-97378.73585184|-97378.73585184|-97378.73585184|-97378.73585184|-97378.73585184|-99948.595390934|-100281.77265659|-100629.74739621|-103183.05266246|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|||-105299.88669625||-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-109427.65188472|-111869.61320524|-114527.34800582|-121802.60889536|-124752.89877262|-125063.45527484|-125063.45527484|-126787.1725276|-127552.41391956|-128842.48632044|-128842.48632044|-130319.42924493|-130954.92138326|-133588.80153696|-135401.6878992|-135401.6878992|-135401.6878992|-135401.6878992|-135401.6878992|-135401.6878992|-135401.6878992|-138235.20877689||117968.69840828|117968.69840828|117968.69840828|117968.69840828|117968.69840828|117520.7760092|116511.97334356|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|||||113574.75383021|113574.75383021|113574.75383021|113574.75383021|113574.75383021|110996.60966693|110996.60966693|107968.45518548|102741.57168949|102741.57168949|102741.57168949|102741.57168949|-126843.1062516|-126843.1062516|-126843.1062516|-126843.1062516|-126843.1062516|||-128525.67361289|-129256.30401432|-132601.24007451||-132601.24007451|-132601.24007451|-136912.48897168|-139197.20996853|-140130.23329837|-145422.48144263|-151119.42382515|-151655.9608548|-151655.9608548|-151655.9608548|-151655.9608548|-151655.9608548|-151939.95650533|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-156375.14306943|-157461.27007714|-170601.41119682|-177890.45688536|-183244.95209484|-188361.05788316|153588.73207871|153588.73207871|153588.73207871|153588.73207871|150365.25786524|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-182422.45620485|-185469.39578316|-187377.10642574|165351.93113161|165351.93113161|165351.93113161|165351.93113161|165351.93113161|165351.93113161||165351.93113161|163316.81318642|163316.81318642||163316.81318642||163316.81318642|163174.2368738|156960.26319311|155883.62577012|150981.80641124|-176582.86697814|-176582.86697814|-176582.86697814||||-176582.86697814|-176582.86697814|-176582.86697814|-176582.86697814|-179975.40775349|-189961.56417054|-192300.01640924|-192300.01640924|-192300.01640924|-192300.01640924|-192300.01640924|-192300.01640924|-194383.35156582|-199470.39062869|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-368209.01514931|-385537.79461035|341269.74247513|341269.74247513|341269.74247513|341269.74247513|341269.74247513|341269.74247513|341269.74247513|332428.69441374|332428.69441374|329920.77157083|326167.61922324|326167.61922324|316408.4658036|308092.73978178|296130.82197976|294450.91331084|286752.28163353|286752.28163353||286752.28163353|278863.64625948||278820.71806609|275273.02007343|267692.24452603|265603.07966177|265603.07966177|258670.08851307|256518.62779392|256518.62779392|255663.4320895|255663.4320895|255663.4320895|255663.4320895|255481.70940998|255481.70940998|255481.70940998|255481.70940998|255481.70940998|253440.38198762|253440.38198762|||245239.31331958||237711.84954675|237711.84954675|237711.84954675|231096.49949639|211857.22166266|207480.24629184|204066.52384063|204066.52384063|204066.52384063|204066.52384063|202657.24871182|198758.05412424|198175.6156936|190695.12854844|-220325.85955122|-220325.85955122|-220325.85955122|-220325.85955122|-226760.06546582|-226760.06546582|-226760.06546582|-226760.06546582|-226760.06546582|-226760.06546582|-232588.96162869|-235598.8462541|-239332.05139344|-240999.44616475|-240999.44616475|-246193.82907194|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209605.08206487|-244391.89517471||-244391.89517471|-244391.89517471|-244391.89517471|-244391.89517471|-244391.89517471|-245129.88352745|-247271.26517361|-247271.26517361|-247271.26517361|-247271.26517361|-247271.26517361|-247271.26517361|-247271.26517361|-247271.26517361|-251829.18352623|224043.84546372|224043.84546372|224043.84546372|224043.84546372|224043.84546372|224043.84546372|||||224043.84546372|224043.84546372|224043.84546372|224043.84546372|219882.05051525|215715.49446327|215715.49446327|212044.99384807|211134.07935264|211134.07935264|211134.07935264|209565.64372515|205184.0485835|203262.51044802|203262.51044802|203262.51044802|203262.51044802|||203262.51044802|203262.51044802|203262.51044802||197902.78938669|193086.43265187|184596.03627986|183825.35343193|-211288.5105111|-211288.5105111|-211288.5105111|-211288.5105111|-211288.5105111|-211288.5105111|-211288.5105111|-211288.5105111|188966.55771738|188966.55771738|188966.55771738|188966.55771738|188966.55771738|188966.55771738|188966.55771738|188966.55771738|187990.61968597|183489.57742886|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003||177729.62795003|177729.62795003|177729.62795003||177729.62795003||177729.62795003|177729.62795003|177729.62795003|177729.62795003|173379.17030867|173379.17030867|171326.85589853|-194614.67858421||||-194614.67858421|-194614.67858421|-194614.67858421|-194614.67858421|-194614.67858421|-194971.86509357|-198118.73899286|-199704.15443651|-205210.17159612|-212372.41288458|-212700.50973405|-212700.50973405|-213715.44411611|-213715.44411611|-214989.38235123|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||9841.337899074|9841.337899074|9592.5976656378|9447.8862951531|9282.651439059|8954.6127100655|8627.0916697412|8627.0916697412|8627.0916697412|8627.0916697412|8627.0916697412|8617.4588515324|8617.4588515324|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8544.3055594697|8478.3752530449|8478.3752530449|8478.3752530449|8472.5153737488|8472.5153737488|8472.5153737488|8472.5153737488|8472.5153737488|8254.4615263875|8120.5128070972|8113.3475634414||-8636.1697589063|-8636.1697589063||-8636.1697589063|-8636.1697589063|-8636.1697589063|-8636.1697589063|-8636.1697589063|-8654.6330654514|-8710.1478505016|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8169.7858287474|8042.5398097193|7944.5848640194|7944.5848640194|7944.5848640194|||7944.5848640194||7944.5848640194|7944.5848640194|7927.3165155771|7907.5739061968|7812.8598957742|7769.2887730824|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8629.3833887928|-8749.3148764364|-8919.238751596|-8998.0430573289|-9410.0478414766|-9463.3864905295|-9537.6516561439|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9715.7458863845|-9715.7458863845|-9715.7458863845|-9715.7458863845|-9814.7176515384|-9858.151785375|-9858.151785375|-9858.151785375||-10033.458197805|9242.9667538353|9242.9667538353|9242.9667538353|9242.9667538353|9242.9667538353|9012.1852820392|8992.9836467102|8879.6711687781|8879.6711687781|8774.0790764201|8718.889356369|8718.889356369|8718.889356369|8718.889356369|8718.889356369|8718.889356369|-9576.8404549057|-9576.8404549057|-9576.8404549057|-9576.8404549057|||||-9576.8404549057|-9576.8404549057|-9576.8404549057|-9576.8404549057|-9603.7116165619|-9689.6795739576|-9771.8661932863|-9794.6496213411|-9794.6496213411|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|||-9843.6593722415|-9843.6593722415|-9843.6593722415||-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-9843.6593722415|-10096.288191379|-10227.542434866|-10243.350390763|-10243.350390763|-10243.350390763|-10450.944878625|-10503.827642917|-10569.252936575|-10588.614373972|-10633.460415524|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10720.854091126|-10869.282323473|-11105.657189473|-11105.657189473|-11145.17465497|-11242.971838856|-11288.857598729|-11321.240982026|-11321.240982026|-11321.240982026|-11321.240982026|-11321.240982026|-11321.240982026|-11377.489980029|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747||10227.547153747|10227.547153747|10227.547153747||10227.547153747||10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|-11459.886805465||||-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11970.435612658|-11970.435612658|-11970.435612658|-11970.435612658|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||-37056.652995245|-38449.058883605|-41646.176537339|32506.572176124|32506.572176124|32329.524640138|31961.899369188|31961.899369188|31961.899369188|31818.777076876|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|28782.928634016|-35380.368746284|-35380.368746284||-35380.368746284|-35380.368746284||-35380.368746284|-35380.368746284|-35380.368746284|-35380.368746284|-36055.965273649|-36698.294748499|-38523.10527611|-42311.719670875|33735.882066591|33735.882066591|33735.882066591|32323.202296212|31563.280329125|31095.311476805|28017.196813176|28017.196813176|28017.196813176|26252.440903529|25919.246563919|||25919.246563919||25919.246563919|25919.246563919|25919.246563919|25001.940626577|21407.711807308|21322.457563675|20438.841737417|20159.824152685|19191.471280762|18518.301423068|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789||19057.103732789|19057.103732789|18726.11128571|18726.11128571|18726.11128571|18726.11128571|18726.11128571|18726.11128571|18592.368018807|18592.368018807|18592.368018807|18124.542646893|18124.542646893|18124.542646893|18124.542646893|18124.542646893|18124.542646893|17852.431893561|17852.431893561|17852.431893561|17852.431893561|||||17852.431893561|17852.431893561|17852.431893561|17852.431893561|17852.431893561|17838.813215068|16690.903572297|15929.078484318|15929.078484318|15803.420538131|15743.800597923|15509.67160209|15509.67160209|15509.67160209|15191.3017801|14724.224200111|-17859.911934005|||-17859.911934005|-17859.911934005|-18042.629539101||-18042.629539101|-18042.629539101|-18131.875155297|-18131.875155297|-18131.875155297|-18131.875155297|-18131.875155297|-18131.875155297|-18131.875155297|-18131.875155297|-18131.875155297|-18131.875155297|-18934.305728108|-19567.465673081|-19567.465673081|-19567.465673081|-19567.465673081|-19578.850747868|-19663.173123791|-19663.173123791|-19663.173123791|-19663.173123791|-19663.173123791|-19962.41458199|-20179.346952515|-20179.346952515|-20179.346952515|-20179.346952515|-20179.346952515|-20730.94105835|-21218.267842611|-21974.18649179|-22583.810483691|-22583.810483691|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23245.882968191|-23250.981075768|-23776.090084186|-23916.777881712|-23916.777881712|-24571.419868568|-25084.910965076|-25777.678850084|23037.433160293|23037.433160293|23037.433160293||23037.433160293|23037.433160293|23037.433160293||23037.433160293||23037.433160293|23037.433160293|22332.942173201|22332.942173201|22255.578132288|-25751.127390551|-25751.127390551|-25751.127390551||||-25751.127390551|-25751.127390551|-25751.127390551|-25751.127390551|-25751.127390551|-26306.808211723|-26721.453568582|-26759.948409535|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||100396.66831283|100396.66831283|100396.66831283|100396.66831283|99074.075903141|98290.433337641|98290.433337641|98290.433337641|97206.194173279|97206.194173279|97206.194173279|97206.194173279|97206.194173279|97206.194173279|91134.660192532|90410.733547258|88523.037274731|88101.35273202|88101.35273202|88101.35273202|88101.35273202|88101.35273202|87116.484854346|87116.484854346|86738.870190551|86738.870190551|86561.158005302|86561.158005302|86561.158005302|86561.158005302|86561.158005302|84685.380253459|84685.380253459|83934.32531196|83934.32531196|83934.32531196|83934.32531196|83934.32531196|83620.737115374|83620.737115374||83620.737115374|83620.737115374||83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83595.263461526|81533.626068363|76768.908807137|76768.908807137|76768.908807137|||76768.908807137||74559.898674597|73655.442971774|71878.269968638|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-82397.045039965|-82397.045039965|-84135.605599961|-84317.339555512|-87174.821728347|-89083.135253718|77902.059111513|77902.059111513|77902.059111513|77902.059111513|77902.059111513|77902.059111513|77382.68421203|77382.68421203|77382.68421203|77382.68421203|76189.733595099|76189.733595099|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049||75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75102.04394574|75102.04394574|71491.159939711|71101.288821901|70885.403991884|70885.403991884|70885.403991884|70885.403991884|70885.403991884|70885.403991884|70885.403991884|70885.403991884|70885.403991884|||||70885.403991884|70885.403991884|70878.226657649|70120.032910678|70120.032910678|69211.147678531|68129.052976146|67582.281084607|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|||63389.153089626|63389.153089626|63389.153089626||63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|63389.153089626|61521.281210696|61087.384210736|61087.384210736|60075.767092916|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214||61874.676978214|61874.676978214|61874.676978214||61874.676978214||61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214||||61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|59506.945499515|58379.939443905|58283.266048784|57253.628943093|55670.698825659|-64086.33575964|-64086.33575964|-64086.33575964|-64086.33575964
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||757188.63987942|757188.63987942|757188.63987942|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|-812178.02979651|-812178.02979651|-812178.02979651|-812178.02979651|-812178.02979651|-812178.02979651||-812178.02979651|-812178.02979651||-812178.02979651|-823975.58866279|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|719614.18825437|675538.6670156|675538.6670156|||675538.6670156||673683.53952544|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-796158.73681089|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-832497.50855795|-838719.45395327|-862410.50439253|-888789.44932503|-936654.94369448|-964338.8263272|-967654.25147466|-1001476.0729685|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|726874.46163039|702587.07116324|702587.07116324|-818968.50256463|-820742.78062736|-842936.42291929|-844262.69213255||-864458.54681394|-881898.38534882|-890664.8726098|-913016.525122|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-920273.05312468|-946358.94791632|-966732.16435146|-967933.79293555|-967933.79293555|-967933.79293555|-967933.79293555|||||-967933.79293555|-967933.79293555|-974704.21437284|-1031338.0159698|-1037876.5651163|-1037876.5651163|-1037876.5651163|-1062307.2945737|-1079952.5495264|-1124502.8328071|-1178225.3697856|-1200972.6330951|-1220247.3701057|-1268385.9667841|-1300651.0742046|-1348945.6380051|-1408661.8200057|||-1470777.0175911|-1470777.0175911|-1470777.0175911||-1470777.0175911|-1470777.0175911|-1470777.0175911|-1553474.4639902|-1616416.0711002|-1696851.1901113|-1791223.5445681|-1908359.4939646|-1969288.3266273|-2142042.5851414|1467086.302961|1467086.302961|1467086.302961|1407595.8921789|1248662.102421|1131735.6693566|1011372.9659518|-1216872.022631|-1216872.022631|-1216872.022631|-1216872.022631|-1233302.2473678|-1274224.7192975|-1327916.354775|-1367907.0608611|-1399618.9565123|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1579696.288783|1103766.0060858|1070303.711217|1070303.711217|810670.79024114|764467.54471238|744075.04968043|721870.43170423|721870.43170423|718803.00210399|718803.00210399|716447.78011554|702441.97790616|690824.41989573|683687.81878701||683687.81878701|683687.81878701|664486.4653189||658625.66709529||658625.66709529|658625.66709529|658625.66709529|658625.66709529|658625.66709529|658625.66709529|658625.66709529|625972.96343921||||615136.62604357|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|502959.53900136|497288.37666818|492987.08518686|489930.09465207|484588.99405786|478209.99339762|469066.65933069
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58210.758704557|58171.959814207|58171.959814207|58171.959814207|56835.510904675|56624.637729321|56624.637729321|56624.637729321|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|55737.215228015|54641.35025335|54162.611392611|53775.123769568|53011.248632853||52863.966146483|52863.966146483||52863.966146483|52863.966146483|52863.966146483|52863.966146483|52765.517940536|50134.400228084|-52858.002542548|-53203.336158387|-53620.373509318|-53750.415010354|-54311.572233727|-54490.635815252|-55034.039794724|-55045.897520799|-55045.897520799|-55045.897520799|-55045.897520799|-55045.897520799|-55045.897520799|||-55045.897520799||-55045.897520799|-55106.552800887|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55536.163509999|-55536.163509999|-55536.163509999|-55536.163509999|-55536.163509999|-55536.163509999|-56351.292788888|-56862.547543209|-58122.27504801|-58521.972275567|-59441.080306185|-59548.864575538|-59548.864575538|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|55675.026142388|55675.026142388|-60024.392406055|-60024.392406055|-60024.392406055|-60024.392406055||-60738.213784505|-61236.904205006|-61657.671338895|-62608.523709884|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-62841.803648902|-63252.004054335|-63913.33783815|-64598.1531535|-65236.836837222|59822.31151055|59822.31151055|||||59822.31151055|59822.31151055|59822.31151055|59822.31151055|59822.31151055|59822.31151055|59822.31151055|59506.557420432|59506.557420432|58918.397133814|58031.552370904|56562.835967671|55097.595519635|54758.439466261|54220.488295845|52990.102170513|-58032.113215006|||-58419.01468334|-58732.238537044|-58843.681229973||-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|-58843.681229973|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54309.54941174|54071.7215686|53290.801742889|-58684.382345848|-58684.382345848|-58684.382345848|-58684.382345848|-60449.313717609|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-61280.401664297|-61280.401664297|-61280.401664297|-61394.890738108|-62186.284861862|-62186.284861862|-62368.094290958|-62647.882545509|-62747.647272787|-63386.274747541|-63484.74971949|-64779.391260333|59698.388254686|59698.388254686|59698.388254686||59698.388254686|58672.973752675|58672.973752675||58672.973752675||58672.973752675|58672.973752675|58672.973752675|58672.973752675|58053.304169639|57681.449077377|-61154.060903018|-61154.060903018||||-61154.060903018|-61154.060903018|-61154.060903018|-61637.112225948|-61637.112225948|-62446.791362164|-63240.879291294|-63967.643656993|-65152.937396659|-65497.70821851|-65847.453576122|-65986.059529025|-66368.241678987|-66368.241678987|-66368.241678987|-66368.241678987|-66368.241678987|-66748.046309985|-66975.607011094|-68406.230012327|-69521.290580647
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||-51839.650895185|-52635.723216873|-53256.359129858|-53973.732366509|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-55169.526556412|-55731.629111062|-55731.629111062|-55731.629111062|-55731.629111062|-55731.629111062|-55731.629111062|-56529.58790118|-56638.431001312|-57299.10498283|-57299.10498283|-57299.10498283|-57299.10498283|-57299.10498283||-57544.677987314|-57544.677987314||-57544.677987314|-57544.677987314|-57544.677987314|-57544.677987314|-57544.677987314|-58478.614799153|-58478.614799153|-59217.425677966|-59217.425677966|-59635.710713539|-59635.710713539|-61767.456348376|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|||-62027.510417412||-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-63130.567130458|-63399.358381104|-63399.358381104|-63399.358381104|-63399.358381104|-63399.358381104|-63593.73153456|-65526.368371734|-65795.964857482|-68762.18317498|-69985.759083311|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-88423.940759642|-90371.045288491|-92647.387227011|-92647.387227011|-92647.387227011|-94191.541363346|76594.284959085|76594.284959085|76594.284959085|76594.284959085|76594.284959085|76594.284959085|76594.284959085||76594.284959085|76594.284959085|76276.176676404|76276.176676404|76276.176676404|76276.176676404|76276.176676404|76276.176676404|75856.862973782|72763.18108198|69977.670049427|69977.670049427|69977.670049427|69977.670049427|69977.670049427|69977.670049427|69977.670049427|69977.670049427|69977.670049427|69717.236353817|69717.236353817|||||69717.236353817|69717.236353817|69717.236353817|69717.236353817|69717.236353817|69717.236353817|69717.236353817|69717.236353817|69717.236353817|69717.236353817|69717.236353817|69641.373726464|69162.637473849|67702.930526499|66669.922807221|64750.073211579|64750.073211579|||64750.073211579|64750.073211579|64750.073211579||64750.073211579|64750.073211579|64750.073211579|64750.073211579|64750.073211579|64750.073211579|64750.073211579|64750.073211579|64750.073211579|64750.073211579|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63426.058278285|63067.842531428|62208.713923809|59141.859075828|59141.859075828|59141.859075828|59141.859075828|-68206.925428936|-68206.925428936|-68206.925428936|-68496.204233255|-68496.204233255|-70890.226925839|-71361.363250932|-73107.070278813|-73496.529874915|-73496.529874915|-73496.529874915|-74479.477638794|-74688.534733721|-74688.534733721|-74688.534733721|-74688.534733721|-77070.594148579|-78617.326831754|-80558.140924172|-81116.223363175|-81116.223363175|-82718.025959083|-83759.226281321|-83759.226281321|-83759.226281321|-86743.584757023|79028.364839421||79028.364839421|79028.364839421|79028.364839421||79028.364839421||79028.364839421|79028.364839421|79028.364839421|79028.364839421|79028.364839421|79028.364839421|78958.810179346|78958.810179346||||78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|77543.122421496|76381.247134995
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|125709.4236569|117859.25721217|117859.25721217|117859.25721217|117859.25721217|113788.06356907|111726.56364896|111726.56364896|111726.56364896|111726.56364896|111726.56364896|111512.84849884|109590.37061257|109590.37061257|109590.37061257|109590.37061257|109590.37061257|109590.37061257|109590.37061257|107647.37112663|107647.37112663|106274.85680737|104759.89880138|104759.89880138|104759.89880138|104759.89880138|104759.89880138|101504.74910222|100123.09248633|100123.09248633||100123.09248633|100014.54720704||96555.052452262|95788.94716918|-115768.38522746|-115768.38522746|-115768.38522746|-119128.25336724|-119128.25336724|-122214.7259636|-124571.91773733|-128729.90859703|-129098.03530498|-129098.03530498|-131313.62383331|115124.02300467|115124.02300467|115124.02300467|115124.02300467|115124.02300467|115124.02300467|||115124.02300467||115124.02300467|115124.02300467|115124.02300467|115124.02300467|115124.02300467|112110.02556074|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109156.23474723|109079.14971914|-133796.38991491|-133796.38991491|-133796.38991491|-133796.38991491|-133796.38991491|-137257.09990546|-140230.11100607|-143239.01222896|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227||125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|-147459.26514875|-147459.26514875|-147459.26514875|-147459.26514875|-147459.26514875|-147459.26514875|-147459.26514875|-147459.26514875|-149681.80882562|-149681.80882562|-152570.59720411|-152570.59720411|-152570.59720411|-152570.59720411|-155783.99689346|-161043.32988162|||||-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|-162505.40495996|||-166383.78328885|-166720.87032094|-169689.85591215||-171904.14310143|-171904.14310143|-174171.27011269|-176034.74456966|-179927.49396629|-187647.2155181|-188691.62789115|-188691.62789115|-188691.62789115|-188691.62789115|-188691.62789115|-188691.62789115|-190929.58654572|-195810.65171747|-197806.27968607|-206256.97742897|-208374.41936552|-209632.68818392|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-211984.43158479|-213077.14620532|-231241.27356147|-241934.74840163|-246733.05377959|-248731.17086621|-254035.39613113|-254035.39613113|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087||221585.53862194|221585.53862194|221585.53862194||221585.53862194||221585.53862194|217567.26513548|212959.58658702|212959.58658702|210399.54065224|-246821.31553175|-246821.31553175|-246821.31553175||||-246821.31553175|-246821.31553175|-246821.31553175|-246821.31553175|-252579.23947972|207856.8976075|207856.8976075|207856.8976075|207856.8976075|195785.44178611|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-239926.09695691|-244134.5637269
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|14244.389339214|14244.389339214|14244.389339214|14244.389339214|14244.389339214|14129.049838633|14129.049838633|14129.049838633|14129.049838633|14129.049838633|14077.277598481|13900.308442756|13729.777206653|13729.777206653|13729.777206653|13729.777206653|13729.777206653|13663.08578517|13479.5397613|13410.599734777|13405.666371975|13285.740413305|12945.267125895|12810.576698636|12810.576698636|12450.640776262|12421.26752918|12408.167650181|12408.167650181|12408.167650181|12408.167650181|12408.167650181|12408.167650181|12250.280699387|12250.280699387|12250.280699387||12250.280699387|12250.280699387||12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12090.831311398|12090.831311398|12090.831311398|12090.831311398|12090.831311398|12090.831311398|12090.831311398|11900.368123775|11585.409026417|11568.232251574|||11315.258057305||11262.664268277|11262.664268277|11062.960298086|10940.850889007|10940.850889007|10940.850889007|10829.834321118|10715.371467909|10551.523853233|10451.137614703|10267.375127448|10083.194586053|9997.4384289478|9854.3760321643|-10700.965399425|-10700.965399425|-10700.965399425|-10700.965399425|-10700.965399425|-10700.965399425|-10757.140465603|-10757.140465603|-10757.140465603|10342.249018377|10342.249018377|10342.249018377|10328.104571418|10328.104571418|10328.104571418|10328.104571418|10328.104571418|10270.116190465|10226.240211628|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235||10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10078.325548039|10001.472831154|9999.414256838|9976.8694528864|9976.8694528864|9808.7438365405|-10476.053058495|-10476.053058495|-10476.053058495|-10476.053058495|-10476.053058495|||||-10476.053058495|-10486.72562055|-10549.695133944|-10753.550148827|-10857.833498697|-10859.259442996|-10932.510492218|-10992.233880242|-11061.926533602|-11112.140592892|-11128.143732987|-11128.143732987|-11128.143732987|-11128.143732987|-11128.143732987|-11180.979917268|-11180.979917268|||-11309.977685853|-11406.64187317|-11657.379859078||-11692.647268969|-11692.647268969|-11692.647268969|-11705.038011649|-11705.038011649|-11705.038011649|-11705.038011649|-11705.038011649|-11705.038011649|-11705.038011649|-11705.038011649|-11849.48667961|11018.371309515|11018.371309515|11018.371309515|11018.371309515|11018.371309515|11018.371309515|11018.371309515|10979.301455016|10615.890505573|10495.433895082|10431.593216757|10140.103574175|9892.3373046387|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9771.0375331433|9756.7083701592|9690.2315223991|9675.1623733323|9675.1623733323|9640.4473744843|9640.4473744843|9628.8304160937|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161||9624.8646505161|9624.8646505161|9624.8646505161||9624.8646505161||9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161||||9596.5162783512|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3009.7543765267|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3312.4534175024|-3312.4534175024|-3312.4534175024|-3312.4534175024|-3312.4534175024||-3312.4534175024|-3312.4534175024||-3312.4534175024|-3347.6793438538|-3347.6793438538|-3347.6793438538|-3347.6793438538|-3373.5326042819|-3448.9251158688|-3531.5834620765|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|||-3599.6864434616||-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3675.8783252612|-3675.8783252612|-3764.8648058458|-3828.738673162|-3963.04297018|-4023.6588557555|-4072.1209508395|-4151.2455009327|-4257.4950010364|-4310.7293111361|-4310.7293111361|-4310.7293111361|-4310.7293111361|-4394.6992345956|-4395.2595810639|-4395.2595810639|-4395.2595810639|-4432.2328678488|-4495.1476309431|-4558.941812159|-4600.2131246212|-4655.8804007669|-4655.8804007669|-4774.5893341854|4205.4647398485|4205.4647398485||4205.4647398485|4205.4647398485|4166.9052664983|4137.1169627759|4128.741069751|4125.8234108345|4031.0474207833|4031.0474207833|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|||||4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|4001.2137956756|3845.2375507506|3804.7656596333|3804.7656596333|3804.7656596333|||3804.7656596333|3804.7656596333|3804.7656596333||3804.7656596333|3804.7656596333|3804.7656596333|3804.7656596333|3804.7656596333|3804.7656596333|3804.7656596333|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4190.4447001403|-4214.1052223781||-4279.2835804201|-4338.3706449113|-4344.8562721236||-4410.5615560557||-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557||||-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4482.4216741428|-4482.4216741428|-4484.4712026455|-4484.4712026455|-4486.3493863449|-4486.3493863449|-4486.3493863449|-4495.3882070499|-4524.8829554183|-4524.8829554183|-4524.8829554183
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||57122.518129956|57122.518129956|56552.797922173|54749.133237251|54749.133237251|54699.036930279|53604.485478088|52146.89565196|52146.89565196|51868.772946622|50359.747718469|47106.623682822|47106.623682822|47106.623682822|47106.623682822|47106.623682822|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395||-57543.535932395|-57543.535932395||-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-58931.70659155|-60613.007323944|-63270.008137716|-66027.786819684|-68580.874244093|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|||58463.349580925||58463.349580925|58463.349580925|58463.349580925|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-70162.863886736|-71347.626540818|-73141.807267575|-78313.119186195|-80786.799095772|-82474.221217524|-82660.245797249|-83716.939774721|-85302.155305246|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-87180.521892189|-87180.521892189|-91517.246546877||-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-93073.011489041|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|||||-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|-95369.875451181|||-99194.306056868|-101127.00672985|-105007.78525539||-108391.9836171|-109229.98179678|-113480.84172442|-113480.84172442|-114393.75919114|-114393.75919114|-114393.75919114|-114393.75919114|-114393.75919114|-114393.75919114|-114393.75919114|-114393.75919114|-116254.17687904|-116929.23071487|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|95687.200727293|95687.200727293|92196.889696993|87535.432996658|-111222.33958747|-111222.33958747|-111222.33958747|-111222.33958747|-114774.82176386|-119394.24640429|100021.99615074|100021.99615074|100021.99615074|100021.99615074|100021.99615074|100021.99615074||100021.99615074|98358.437967903|98358.437967903||98358.437967903||98358.437967903|95920.486631003|90528.318478892|89848.131643214|84364.590714682|-100679.21427113|-100679.21427113|-100679.21427113||||-100679.21427113|-100679.21427113|-100679.21427113|-100679.21427113|-100910.23807903|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104865.50551791|-106751.31072416|-106751.31072416|-106751.31072416|-108421.41388773|-108421.41388773|-108421.41388773|-109612.68209748|-111114.58449586
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-75510.521077093|-76111.690085659|-77526.160599579|-77526.160599579|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|65953.343521337|65953.343521337|65953.343521337|65953.343521337|65953.343521337|65953.343521337|64665.560385922|64665.560385922|64665.560385922|59544.518994965|59544.518994965|57024.097524648||57024.097524648|56565.663916275||55211.025630659|55211.025630659|55211.025630659|55211.025630659|53101.139589621|50684.599544024|46438.443937804|44117.715486449|43405.794984943|41473.105538826|40650.672820918|39795.192023242|39405.792621286|39405.792621286|38584.214023651|38576.904470724|38326.425272498|38326.425272498|37557.133432782|||37557.133432782||37557.133432782|37371.814925314|36640.905472571|36314.894969523|35522.105521692|35510.479380723|35510.479380723|35510.479380723|35510.479380723|35227.75232188|35227.75232188|35153.058135423|34267.286817136|33735.874241263|33095.415823625|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36844.461686954|-37446.548955387|32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914||32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914|31873.923801016|31196.026445573|31084.473828414|30316.082031571|29306.891397002|29306.891397002|28921.545996669|28729.495551854|27960.550613171|27952.222979224|27952.222979224|27601.509850893|27601.509850893|||||27551.677612104|26987.97512456|24603.305693955|-27316.55663014|-27316.55663014|-27316.55663014|-27316.55663014|-27316.55663014|-27316.55663014|-27316.55663014|-27316.55663014|-27316.55663014|-27395.324442649|-27395.324442649|-27395.324442649|-27395.324442649|-27395.324442649|||-27488.363509443|-27488.363509443|-27552.910365905||-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-27552.910365905|-28342.122628783|-28924.580698648|-29499.534109609|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29661.157759289|-29901.372137309|-29901.372137309|-29901.372137309|-29901.372137309|-30320.969041455|-30717.743379394|-31269.714865993|-31433.226438033|-31433.226438033|-31433.226438033|-31433.226438033|-31841.328935843|-31841.328935843|-31983.308849022|-31983.308849022||-31983.308849022|-31983.308849022|-32053.756826004||-32053.756826004||-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004||||-32053.756826004|-32053.756826004|-32053.756826004|-32404.94669877|-32404.94669877|-32830.496331967|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60455.047084769|60455.047084769|60455.047084769|60455.047084769|60455.047084769|60455.047084769|60455.047084769|58261.163427521|57712.670976255|57712.670976255|57712.670976255|57712.670976255|56664.078862506|-67706.270421803|-67706.270421803|-67706.270421803|-68239.688092606|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|57821.811384616|-63691.732609492||-63691.732609492|-63691.732609492||-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-64279.702899436|-64494.114332707|-64893.460369674|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|||-66286.645207408||-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-67951.828008231|-68907.586675813|-70591.762973125|-71718.625525695|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|61752.112634562|61752.112634562|61752.112634562|60662.733109311|60662.733109311|60662.733109311|60662.733109311||60662.733109311|60662.733109311|60662.733109311|60662.733109311|60662.733109311|60662.733109311|59741.925677012|57107.69519668|55630.772440755|53628.636045284|-59501.895806392|-59501.895806392|-59501.895806392|-59501.895806392|-59501.895806392|-60412.979433611|-60412.979433611|-60412.979433611|-60412.979433611|-61319.977148456|-62769.724874638|||||-62769.724874638|-64045.0725239|-64045.0725239|-64045.0725239|-64045.0725239|-64045.0725239|-64600.442419616|-64600.442419616|-64600.442419616|-64706.047132906|-66212.274592118|-66674.749546798|-67044.093967379|-67044.093967379|-67044.093967379|-67044.093967379|-67044.093967379|||-68134.741506843|-68134.741506843|-68134.741506843||-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-68134.741506843|-70177.490563159|-72074.989514621|-74016.655016246|-75068.505573607|-75881.672859563|-78362.969843959|-78807.370177727|-78807.370177727|-79669.300197474|-80567.037280832|-80567.037280832|-81715.478124484|-81715.478124484|-83694.975693872|-87255.528548746|-90656.14283194|-91626.102261655|-91626.102261655|-94451.224735172|-99079.138594635|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103891.44530966|-103891.44530966|-103891.44530966|-103891.44530966|-103891.44530966|-106301.60589962|88891.66572099|88891.66572099|88891.66572099|88891.66572099|88891.66572099||88891.66572099|88891.66572099|88891.66572099||88891.66572099||88891.66572099|84140.739689989|78899.061345665|78899.061345665|76803.104926851|-86193.527857493|-86193.527857493|-86193.527857493||||-86193.527857493|-86193.527857493|-86193.527857493|-86193.527857493|-86193.527857493|-88520.586508326|-89832.205565834|-89832.205565834|-90074.327859054|-90074.327859054|-90694.849208709|-90694.849208709|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-92478.638459382|-92580.985540991
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17452.074536973|17452.074536973|17223.971707748|16701.079675276|16270.088528084|16137.32058676|15717.022874178|-17994.289772189|-17994.289772189|-17994.289772189|-17994.289772189|-17994.289772189|-17994.289772189|-18128.655302433|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|15924.469272873|15778.299192081|15689.221324534|15301.912582816|15045.458425351|14981.670363284||14981.670363284|14981.670363284||14981.670363284|14857.967070316|14368.663049773|14368.663049773|14283.514499747|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|||13563.306198556||13563.306198556|13563.306198556|13563.306198556|13154.717497764|13154.717497764|13154.717497764|13154.717497764|13154.717497764|13154.717497764|13154.717497764|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|12812.996218286|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594||12660.05861594|12660.05861594|12660.05861594|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|12200.794161662|||||12200.794161662|12200.794161662|12200.794161662|12200.794161662|11825.856989707|11825.856989707|11539.841099674|11038.156777416|10864.005147715|10864.005147715|10864.005147715|10864.005147715|10765.561275238|10517.29030582|-11643.529878429|-11643.529878429|-11643.529878429|||-11643.529878429|-11643.529878429|-11643.529878429||-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-11643.529878429|-12045.588753809|10759.749788261|10759.749788261|10759.749788261|10759.749788261|10759.749788261|10759.749788261|10759.749788261|10759.749788261|10759.749788261|10574.166431401|10490.740479334|10470.358616462|10470.358616462|10396.269651411|10396.269651411|10396.269651411|10396.269651411|10396.269651411|10199.744057123|9838.0489523594|9421.7210581771|-10236.712302733|-10236.712302733|-10236.712302733|-10236.712302733|-10348.569225259|-10460.632472509|-10539.591636122|-10700.101817913|-10774.266602519|-10774.266602519|-10774.266602519|-10774.266602519|-10840.557677182|-10840.557677182|-10840.557677182|-10840.557677182|-10840.557677182|-10840.557677182|-10876.881842984|-10876.881842984||-10876.881842984|9880.4153368211|9880.4153368211||9880.4153368211||9880.4153368211|9880.4153368211|9880.4153368211|9880.4153368211|9758.7948186901|9721.994242989|-10770.4437725|-10770.4437725||||-10770.4437725|-10770.4437725|-10770.4437725|-10770.4437725|-10770.4437725|-10876.048636111|-11042.831817901|-11153.146464334|-11348.496071483|-11472.498040443|-11472.498040443|-11472.498040443|-11603.084000546|-11603.084000546|-11778.982222829|-12023.313580922|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|31819.786119685|31230.317910761|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|30267.262063374|28763.62451486|27522.201128365|27522.201128365|27522.201128365|27522.201128365|27522.201128365|27522.201128365|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|26523.537799443|25953.93088827||25452.813425194|25452.813425194||25452.813425194|25452.813425194|25219.79269466|24341.4363274|23279.373697111|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|22742.634529027|-25520.381583176|-25520.381583176|-25520.381583176|||-25520.381583176||-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25714.312870195|-25902.014300217|-25918.454541929|-25918.454541929|-25918.454541929|-25918.454541929|-25918.454541929|-25918.454541929|-26503.838379921|-27018.153755467|-27883.214512923|-27883.214512923|-28498.01612547|-29183.906806078|-29537.674228975|-30480.749143306|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|24507.292297898|24163.616031632|24163.616031632||24163.616031632|24163.616031632|24163.616031632|24163.616031632|24163.616031632|24163.616031632|22009.57336848|21952.303742756|21792.041657723|21792.041657723|21252.268508581|20850.57010167|20850.57010167|20850.57010167|20850.57010167|20850.57010167|20850.57010167|20850.57010167|20850.57010167|20850.57010167|20850.57010167|||||20631.189001856|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|-23048.927673398|||-23129.038566884|-23129.038566884|-23129.038566884||-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23129.038566884|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-24005.518686881|-24586.687429868|-25454.652699853|-26493.179286493|-26493.179286493|-26493.179286493|-27456.310318325|-27529.233687028|-27571.370763365|-27623.745292627|-27879.161436253|-28124.068262503|-28303.479336423|-28303.479336423|-28903.865929359|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642||25589.066734642|25589.066734642|25589.066734642||25589.066734642||25589.066734642|25162.85192738|24528.829539975|24528.829539975|22893.143933306|-25859.390619137|-25859.390619137|-25859.390619137||||-25859.390619137|-25859.390619137|-26160.138023508|-26160.138023508|-26160.138023508|-26541.82002612|-26902.022251245|-27147.991542821|-27147.991542821|-27147.991542821|-27147.991542821|-27200.54615869|-27422.285540041|-27422.285540041|-27422.285540041|-27514.657805268|-27514.657805268|-27514.657805268|-27662.951692693|-27662.951692693|-27662.951692693
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||-156302.25025061|-159712.27743568|-159712.27743568|-159712.27743568|-162346.97492854|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|139858.02905508|138814.47672786|132127.19636429|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|124260.78711847|116184.20790942|114599.11989935|113077.32496482|113077.32496482|113077.32496482|108391.47218313|108283.29899152|108283.29899152|107260.21809536|107260.21809536|107260.21809536||101155.79788373|98917.553204147||98360.559511292|98360.559511292|94628.399456991|92314.888285546|91638.764761717|91031.960846353|90463.289829281|89665.172628742|89665.172628742|88605.747365269|87114.719294743|85599.68810527|84088.542339189|81520.602599099|80117.336221221|79441.484690245|76960.061303492|76960.061303492|76960.061303492|||75683.401448324||75220.446053693|73517.162281881|71946.846979868|71907.607755409|70964.008617121|69193.342907913|67048.15878657|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-75000.16744704|-75000.16744704|-78311.297163378|-78423.663514864|-78833.351872242|-78833.351872242|-78833.351872242|-79842.61319138|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80454.657085675|-80454.657085675|-80454.657085675|-81860.730095194|-82247.983669676|-82247.983669676|-82247.983669676|-84373.59869374||76681.454097992|76681.454097992|76681.454097992|76681.454097992|76585.745799991|76585.745799991|75606.384222212|75351.53802468|75035.042249644|74594.491388493|73884.21315294|73884.21315294|73884.21315294|73673.131897037|73673.131897037|73673.131897037|73070.146552264|72872.385058071|72513.761175634|72312.668118067|72312.668118067|||||-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|-77923.982846463|||-77923.982846463|-77923.982846463|-79593.314273848||-80430.060732302|-80430.060732302|-80430.060732302|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|72161.91081424|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-79277.361806049|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72428.258418659|72428.258418659|72139.106198435|72139.106198435|72139.106198435|71760.117998261|71500.131109179|70922.367899088|70208.186554542|69682.946363632|69682.946363632|68523.635280215|68523.635280215||68523.635280215|68523.635280215|68523.635280215||68523.635280215||68523.635280215|68523.635280215|67834.78980774|67834.78980774|67834.78980774|67834.78980774|67834.78980774|67834.78980774||||-75193.46937316|-75193.46937316|-75564.965970178|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|67464.49916635|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||-18290.931022691|-18646.034469656|-18777.635147724|-18777.635147724|-18845.290305832|-18845.290305832|-18850.878117591|-19042.086797324|-19362.874219249|-19423.193576943|-19517.437307714|-19747.708119682|-19900.786799647|-20243.651999608|-20602.946666231|-21070.139459851|-21070.139459851|-21070.139459851|-21315.710510945|-21481.345012161|-21972.605569068|18349.916774355|18349.916774355|18349.916774355|18349.916774355|18349.916774355|18349.916774355|18349.916774355|16704.907527061|15436.120403779|15436.120403779|15363.428176225|15363.428176225|15363.428176225|15363.428176225|15363.428176225|15344.811273015|15344.811273015|15344.811273015|15344.811273015||14750.939843228|14750.939843228||14450.488714698|14366.637468722|14366.637468722|14366.637468722|13641.819409691|13332.763250605|13332.763250605|13332.763250605|13255.821903071|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|||-14552.086245638||-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14553.984717375|-14630.065060163|-14630.065060163|-14630.065060163|-14630.065060163|-14630.065060163|-15252.015790524|-15252.015790524|-15252.015790524|-15252.015790524|-15637.795322804|-15645.981880005|-15645.981880005|-16089.424311117|-16194.536186564|-16194.536186564|-16427.817985071|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16773.562792717|-16880.625325241|-16902.562129927|-16902.562129927|-16951.180144363||-17167.014978455|-17167.014978455|-17167.014978455|-17167.014978455|-17167.014978455|-17167.014978455|-17167.014978455|-17167.014978455|-17167.014978455|-17283.349976061|-17355.113084754|-17355.113084754|-17355.113084754|-17355.113084754|-17355.113084754|-17355.113084754|-17355.113084754|-17355.113084754|-17355.113084754|-17355.113084754|-17475.818623153|||||-17475.818623153|-17859.242914615|-18054.714349572|-18220.388085891|-18220.388085891|-18403.208984323|-18437.344285766|-18437.344285766|-18437.344285766|-18478.715873073|-18958.869510389|-18958.869510389|-18958.869510389|-19202.783964868|-19202.783964868|-19202.783964868|-19274.204405409|||-19474.671561565|-19909.635068406|-20669.594520451||17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|17161.005622029|16778.895135588|16202.661261764|16052.40140196|15690.446002178|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17808.753810003|-17861.948677781|-18309.942975312|16215.86406999|16215.86406999|16215.86406999|16215.86406999|16215.86406999|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167||-18276.74469167|-18276.74469167|-18276.74469167||-18276.74469167||-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18542.413027354|-18542.413027354||||-18542.413027354|-18542.413027354|-18542.413027354|-18542.413027354|-18617.681141504|-18828.618693215|-18828.618693215|-18830.13188135|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-19109.94670727|-19340.686186969|-19340.686186969
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||-111081.03162681|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|95954.169051414|95954.169051414|95954.169051414|95954.169051414|95954.169051414|88771.298946016|84237.987850795|-101275.55685677|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754||-101423.79343754|-101423.79343754||-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-103815.32604171|-106500.36226857|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|||-108117.66999871||-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-112397.41110967|-113997.12345519|-116853.85611752|-116853.85611752|-122220.95124169|-122475.24844653|-122475.24844653|-129350.2760517|-133183.64005745|-135554.04450827|-136860.04945364|-138700.05494849|-141311.17216499|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-144577.16502432|-146169.07224925|-147198.96916583|-147421.07685092||-154373.41872325|-159426.02080361|-161628.91200401|-166712.23704199|-166712.23704199|-169974.70782443|-173299.67536048|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175086.94224933|-175513.26916593|-178964.7435177|143527.0865452|||||143527.0865452|143527.0865452|143527.0865452|143363.06980889|143363.06980889|134875.63312099|133700.70346776|132004.64634623|132004.64634623|132004.64634623|132004.64634623|125694.05149581|103721.16832868|102879.07592076|96921.195467507|92695.559753887|92695.559753887|||92695.559753887|92695.559753887|92695.559753887||92695.559753887|92695.559753887|92695.559753887|92695.559753887|92695.559753887|-111606.61969817|-111606.61969817|-111606.61969817|-111606.61969817|-111606.61969817|-111606.61969817|-111606.61969817|-117246.44407181|-117246.44407181|-118404.2442686|-118404.2442686|-118404.2442686|-119838.04918734|-122470.0546526|-124744.50516955|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-131193.2260924|-137070.25121377|-143789.16801531|-148060.18668367|-152444.05763416|-152444.05763416|-159265.61959352|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|136141.6181537|132629.57572633||129210.63969593|127589.59966214|127336.89172708||127336.89172708||127336.89172708|127336.89172708|119163.21303009|114875.79225566|112200.88028407|109906.53364896|-128800.59568866|-128800.59568866||||-128800.59568866|-128800.59568866|-128800.59568866|-128800.59568866|-128800.59568866|-133406.21743184|-139390.24159093|-141005.82398993|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||23779.264367685|23779.264367685|23599.182630761|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23180.46611497|23129.686028765|23129.686028765|23129.686028765|22546.873365295|22413.192628106|22309.102920117|21885.114355686|21634.79335485|21634.79335485|21634.79335485|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|20984.68148438|20396.868315978|20293.742573309||20162.491748121|19857.520869313||19857.520869313|19857.520869313|19857.520869313|19857.520869313|19463.912077015|19299.582811129|19299.582811129|19264.299766826|19264.299766826|18961.754712431|18961.754712431|18961.754712431|18961.754712431|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|||-20476.207597256||-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20751.799502785|-20751.799502785|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18145.008369947|18145.008369947|18000.009299941|17921.676999934|17879.085555483|17747.872839425|16868.076597291|16868.076597291|16868.076597291|-18972.864092803|-18972.864092803|-18972.864092803|-18972.864092803|-18972.864092803|-18972.864092803|-18972.864092803||-19106.51565867|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|17000.095956497|||||17000.095956497|17000.095956497|17000.095956497|16922.884396108|16801.832587788|16801.832587788|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|-17931.404879529|||-17931.404879529|-17931.404879529|-18351.005421698||-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|-18576.555381035|17070.630298616|17070.630298616|17070.630298616|17070.630298616|17070.630298616|17070.630298616|17070.630298616|17070.630298616|17070.630298616|17070.630298616|-18572.950574728|-18572.950574728|-18572.950574728|-18572.950574728|-18572.950574728|-18572.950574728|-18638.83397192|-19047.037746577|-19487.819718419|-19738.740468687|-19738.740468687|-19738.740468687|-19738.740468687|-19738.740468687|-19738.740468687|-19760.26718743|-20056.407986033|-20425.453317814|-20830.50368646|-20938.3374294|-21413.708254889|-22046.800314678|-22046.800314678|-22063.111460753|-22631.790511948|-22715.322791054|-23028.136434504|-23286.81826056|-23852.020289511|-24205.022543901|-24338.696193747|-24338.696193747||-24338.696193747|-24338.696193747|-24338.696193747||-24338.696193747||-24756.884659719|-25879.871844133|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155||||-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-26600.987501722|-27217.763890802|-27687.60478848|-27687.60478848|-27687.60478848|-28089.005320534|-28523.894800593|-28965.438667326|-29106.042963695|-29295.603292995|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-41416.468799197|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38245.483521508|38245.483521508|38245.483521508|38245.483521508|38219.981690564|38206.150235264|38206.150235264|37962.389150293|37827.654611437|36714.060679375|35687.729233796|35687.729233796|35666.921370884|35327.134856538|35244.038729487|35076.064786676||35076.064786676|35076.064786676||35026.005909476|35026.005909476|34438.617677196|34373.464085773|34245.515650859|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|33440.858588399|33440.858588399|||32126.86363292||32126.86363292|32126.86363292|31927.070703244|30971.745225827|30771.25472615|30771.25472615|30771.25472615|30771.25472615|30193.060806833|29433.956452037|29096.062724486|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|-32954.234374501|-32954.234374501|-32954.234374501|-32954.234374501|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33525.066685751|-33819.518539723|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599||30806.817399599|30806.817399599|30749.582380056|30749.582380056|30749.582380056|30749.582380056|30749.582380056|30112.196890804|30112.196890804|30112.196890804|30112.196890804|29882.996545337|29869.996161486|28483.329068318|-30160.38054021|-30160.38054021|-30160.38054021|-30160.38054021|-30160.38054021|-30160.38054021|-30160.38054021|||||-30160.38054021|-30314.311711344|-30545.21496755|-30545.21496755|-30545.21496755|-31039.127741722|-31076.306915943|-31076.306915943|-31076.306915943|-31274.967148981|-31274.967148981|-31274.967148981|-31274.967148981|-31274.967148981|-31274.967148981|-31274.967148981|-31274.967148981|||-31274.967148981|-31274.967148981|-32038.852387756||-32418.169319729|-32495.188133033|-32972.431258925|-33788.812509917|-34576.458344352|-34926.620382613|-36171.24486957|-39938.816292593|-39938.816292593|-39938.816292593|-39938.816292593|-40045.90699177|34970.853457688|34970.853457688|34970.853457688|34970.853457688|34970.853457688|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34615.596264585|34615.596264585|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249||34443.377131249|34443.377131249|34443.377131249||34081.021149691||34081.021149691|34012.245721879|33741.384135421|33715.426817134|33158.807574593|32263.007646904|-37834.14588902|-37834.14588902||||-37834.14588902|-37834.14588902|-37834.14588902|-38104.606543355|-38140.605918847|-38140.605918847|-38140.605918847|-38140.605918847|-39817.33990983|-40377.599899811|-40688.999888679|-41246.110987421|-42779.012208246|-44165.569120273|-46272.854578081|39114.155657766|39114.155657766|39114.155657766|39114.155657766|39114.155657766|39114.155657766
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-19898.819779081|-20083.688643423|-20164.098492693|-20498.442769659|-20879.936410732|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19068.153868143|18892.010948324|18892.010948324|18696.123275916|18514.581417684|18383.423797427|18227.693108252|17836.881231391|17622.220926483|17622.220926483|17622.220926483|17622.220926483|17622.220926483|17622.220926483|17267.467696093|17096.009501349|17096.009501349|16965.010557055|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942||16505.675849311|16505.675849311||16417.298833074|16417.298833074|16417.298833074|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16199.288654379|15968.098504865|15850.665005406|15725.738894895|15652.765438773|15628.628265303|||15474.787981856||15474.787981856|15415.31997984|15303.133310933|15225.148123259|15175.164581399|15069.07175711|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-16084.792175662|-16170.324639625|-16379.249599583|-16400.832888426|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16307.3147709|16307.3147709|16242.016412111|16184.259887382|16184.259887382|16184.259887382|16184.259887382|16041.955430425|16040.506033805|-16639.950413344|-16639.950413344|-16639.950413344|-16639.950413344||-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16729.273169021|-16748.961823074|-16748.961823074|-16748.961823074|-16885.513136749|-17108.903485277|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|||||-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17170.26125281|-17208.410497682|-17208.410497682|||-17208.410497682|-17432.122775202|-17738.02849822||-17738.02849822|-17738.02849822|-17830.587220244|-18053.537597309|-18053.537597309|-18053.537597309|-18053.537597309|-18053.537597309|-18053.537597309|-18053.537597309|-18053.537597309|-18083.375108122|-18384.305675691|-18492.006306323|17147.399621823|17147.399621823|17002.666246471|16991.748452433|16991.748452433|16823.053836036|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16467.539980851|16467.539980851|16310.044423168|-17317.840297438|-17317.840297438|-17317.840297438|-17333.155886042|-17482.395428935|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689||16401.706464689|16401.706464689|16401.706464689||16401.706464689||16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689||||16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|15319.673849654|15312.415388504|15056.017098338|14637.241220376|14590.915086884|14590.915086884|14487.127874315|14418.475415906|14313.861573229|14189.846192476|14140.940213862|14031.044682069|-14724.025582243|-14724.025582243
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||-48623.317959694|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44210.618174358|43181.242415953|42776.38046217|42575.310170217|42575.310170217|42575.310170217|42575.310170217|42575.310170217|42575.310170217|42380.90018913|42093.758832825|42093.758832825||42093.758832825|42048.620925362||41395.689917068|40317.433241187|40107.031714126|40107.031714126|40107.031714126|40107.031714126|40107.031714126|40107.031714126|39455.035237918|38477.821281381|38477.821281381|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|||-41028.90086546||-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41689.408421674|-41689.408421674|-41689.408421674|-41689.408421674|-42549.342690749|-42841.16381574|-42841.16381574|-44348.515350822|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-45683.826404542|-45683.826404542|-45683.826404542|-45683.826404542|-46390.362671714||-48628.180746349|-49956.311940387|-50329.235489319|-50993.594988133|-51704.746898929|-51704.746898929|-51805.860369048|-51805.860369048|-51863.969469667|-51863.969469667|-51863.969469667|-51863.969469667|-52415.521632963|-53283.166403468|-53283.166403468|-53283.166403468|-53283.166403468|-53283.166403468|-53283.166403468|-53283.166403468|48125.25663624|||||48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|||48125.25663624|48125.25663624|48125.25663624||48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|48125.25663624|47200.285151378|45228.094612643|43306.431583675|43306.431583675|43306.431583675|43306.431583675|43306.431583675|43306.431583675|43306.431583675|43306.431583675|43306.431583675|43076.150103303|43076.150103303|42615.166781448|-49829.162591326|-49829.162591326|-49829.162591326|-49829.162591326|-49829.162591326|-50440.736212585|-50984.151347317|-52235.168163685|-53575.186848539|-55005.763165043|-56256.403516715|-56690.448351905|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52049.368212989|51727.07579221|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696||-56984.056296696|-56984.056296696|-56984.056296696||-56984.056296696||-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696||||-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-57244.041559253|-57244.041559253|-57244.041559253|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|50224.783856454
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-95542.326714072|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88150.886545976|88150.886545976|88150.886545976|87034.318384418|83088.131538242|81981.044634077|81981.044634077|81981.044634077|81662.271815641|80152.524239601|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91789.501705128|-93238.33522792|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284||-94196.646826284|-94196.646826284||-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|82953.91381854|82953.91381854|82953.91381854|82276.570909489|82257.301010544|||82173.211124128||82173.211124128|82023.717437195|82023.717437195|81865.241596883|79912.677087631|79912.677087631|79912.677087631|78936.307875146|77957.008750162|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|73866.196193297|70045.773548108|69745.492440568||69745.492440568|69745.492440568|69745.492440568|69745.492440568|69745.492440568|69000.547156186|66711.719062429|66524.132291588|65189.669495788|65189.669495788|64355.188328653|62209.491763769|62209.491763769|-68024.701526211|-68024.701526211|-68830.915047183|-68830.915047183|-68830.915047183|-68830.915047183|-68830.915047183|-69533.845737262|||||-69533.845737262|-70548.717485847|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-71701.227009098|-72379.14112122|-72910.156801355|||-76266.840890395|64428.59149334|64428.59149334||62576.212770378|61862.458633753|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59939.801232244|59294.223591382|58576.915101535|57846.572335039|57388.978191406|57388.978191406|57204.420212674|57027.133569638|-62438.761515565|-62438.761515565|-62438.761515565|-62438.761515565|-63770.846128406|-65134.273476007|59659.695967068|59659.695967068|59659.695967068|59659.695967068|59538.471834113|59538.471834113|59538.471834113|59509.413149014|58699.347943349|58363.440251508|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844||-63813.235991556|-63813.235991556|-63813.235991556||-64686.928879506||58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535||||58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58215.224883722|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-128640.89977605|-132323.22197339|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|110608.46771407|103626.49400102|103626.49400102|103626.49400102|103626.49400102|101201.66000113|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110249.8086781|-110249.8086781|-110249.8086781|-110249.8086781|-110249.8086781|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453||-112038.91829453|-112071.02032726||-112545.5781414|-112865.77358024|-112865.77358024|-112865.77358024|-112865.77358024|-112865.77358024|-113873.08175582|-115257.51955531|-115257.51955531|-115257.51955531|-115372.89408478|-115372.89408478|-115372.89408478|-115372.89408478|-115372.89408478|-115372.89408478|-118392.10453865|-119991.22726516|-120864.55210337|||-120864.55210337||-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-121500.6816091|-121500.6816091|-125076.15013469|-125076.15013469|-125545.72237188|-127834.13596875|-128615.70663195|-134161.89625772|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667||-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|120684.03976566|120684.03976566|120684.03976566|120684.03976566|120684.03976566|120684.03976566|120684.03976566|120684.03976566|120684.03976566|120684.03976566|120684.03976566|119137.82196185|118391.55418317|118391.55418317|118391.55418317|118391.55418317|||||118391.55418317|118391.55418317|118391.55418317|118391.55418317|118391.55418317|118391.55418317|118391.55418317|118391.55418317|118391.55418317|118391.55418317|117823.94909241|116937.72121379|115058.57912644|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|||-126275.18034771|-126275.18034771|-126275.18034771||-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-126275.18034771|-130422.42260857|-132674.91400952|-133299.90445502|-133826.51265055|-133826.51265055|-133826.51265055|-133826.51265055|-133826.51265055|-134985.01405616|-135281.56935002|-135281.56935002|-135281.56935002|-138007.2992778|-140605.30775037|-140605.30775037|-140650.34194486|-144689.26882762|-146643.63203069|-153282.26176628|-153282.26176628|-155874.39724232|-155874.39724232|-158338.21915813|-159964.49815931|-159964.49815931|-159964.49815931|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|135419.10745514|133932.34161682|130513.71290758|126465.23656398||123311.58420633|123311.58420633|123311.58420633||123311.58420633||123311.58420633|123311.58420633|123311.58420633|123311.58420633|121457.31578481|117135.39270924|117135.39270924|117135.39270924||||117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|113682.43169992|113682.43169992|113682.43169992|98886.035222137|91795.594691263|89222.882990292|84198.810686272|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||143805.49193533|143805.49193533|143805.49193533|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|139565.94532171|139565.94532171|139565.94532171|139565.94532171|139439.93924634|137768.87866451|137768.87866451|137768.87866451|137768.87866451|137768.87866451|137768.87866451|137472.73619801|137472.73619801|137472.73619801|137472.73619801|137472.73619801|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058||-152690.18587058|-152690.18587058||-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139517.02378312|131302.24864791|127422.72701122|127422.72701122|127422.72701122|||127422.72701122||127422.72701122|127422.72701122|127422.72701122|127422.72701122|127422.72701122|127422.72701122|126816.44346058|126816.44346058|126816.44346058|126816.44346058|126816.44346058|126816.44346058|126816.44346058|-144181.01034214|-144181.01034214|-144181.01034214|-151712.23371349|-153124.7041261|-159771.89347344|-162846.54830383|-172379.49811536|-175382.77568374|159222.18699076|159222.18699076|159222.18699076|158346.87443418|-174283.09550682|-174283.09550682|-174283.09550682|-174283.09550682|-174283.09550682|-174831.2172298|-176590.24136644|-176811.37929605|159197.43721985|159197.43721985|159197.43721985|159197.43721985|159197.43721985|154358.26357761|152403.93908352|152403.93908352||152403.93908352|152403.93908352|152403.93908352|152403.93908352|152403.93908352|152403.93908352|152403.93908352|152148.82120391|150678.79160977|150678.79160977|148348.65734418|147815.00906689|147815.00906689|141100.01007433|-158782.4542764|-158782.4542764|-158782.4542764|-158782.4542764|-158782.4542764|-159730.50475156|-164717.22750173|||||-165580.2527797|-172933.61419967|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|||155267.10874396|155267.10874396|155267.10874396||155267.10874396|155267.10874396|155267.10874396|155267.10874396|155267.10874396|154847.04783205|154847.04783205|152830.05314672|-170402.87634195|-170402.87634195|-170402.87634195|-171242.08482439|-176485.64980488|-176982.28370972|-176982.28370972|-179596.98189969|-179641.09099966|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-183987.29967277|-185808.11074752|-186447.90083058|-187547.66758953|-190701.44146856|-190701.44146856|-193055.48329451|-193055.48329451|-193717.20366057|-195258.0040673|-197803.33785256|-199192.59761395|-199608.44179328|-199976.04643698|-200245.6071522|-209356.23016911|-216960.55505122|-216960.55505122|-216960.55505122|-216960.55505122|-220222.8389458|-222022.02338988|-222022.02338988|-223802.24821098|-226474.72023442|-229721.91137158||-231802.1237462|-236807.91527355|-237519.03120192||-237519.03120192||-246715.59022435|-253072.87802706|-255136.53114117|-256051.27301379|-256051.27301379|-259995.33252759|-259995.33252759|-259995.33252759||||-259995.33252759|-259995.33252759|-259995.33252759|-266133.70280843|-270620.78089826|-273689.75655362|-280710.84061513|-283512.04512792|244787.5986075|244787.5986075|241847.33178611|229135.92420679|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||-132615.2318027|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|117432.73691186|114444.30119369|114444.30119369|114444.30119369|114444.30119369|114444.30119369|113577.00132633|111357.77925147|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110133.09457542|-119935.39456053||-119935.39456053|-119935.39456053||-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-120522.66062281|-122523.03780594|-122523.03780594|-123203.37533994|-124925.97259993|-126856.63622214|-129562.92913571|113346.86155203|113346.86155203|113346.86155203|113346.86155203|109057.6239467|||-121281.67192613||-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-124746.30214015|-126668.11348905|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-129151.60596272|-129151.60596272|-129151.60596272|-129151.60596272|-129151.60596272|-129151.60596272|-129151.60596272||-130696.22884746|109825.02451361|109825.02451361|109825.02451361|109825.02451361|109825.02451361|109825.02451361|107388.91612623|104965.46236248|101828.29151387|100520.3239043|98715.121953769|98715.121953769|98715.121953769|97137.222913838|97137.222913838|97137.222913838|97137.222913838|96120.111195482|96120.111195482|96120.111195482|||||96120.111195482|96120.111195482|96120.111195482|94266.790217203|87840.878019114|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|-99904.108570119|||-99904.108570119|-99904.108570119|-102721.23174458||-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-104014.34597151|-107577.05107945|-109846.72342161|-110071.01978273|-110071.01978273|-110071.01978273|-116273.35531415|-118128.83372117|-118128.83372117|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-123953.64448089|-128209.60497877|-131505.11664308|-136094.57404786|-147616.19338651|-151793.44862533|-151793.44862533|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-152929.42141729|-156819.03878678|-156819.03878678|-158687.8208742|136949.66545607|136949.66545607|136949.66545607|136949.66545607|136949.66545607||136949.66545607|136949.66545607|136949.66545607||136949.66545607||136949.66545607|135966.29495119|131194.80858172|131194.80858172|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539||||-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-147724.08639987|-147724.08639987
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||132881.14320924|132881.14320924|132881.14320924|132881.14320924|132881.14320924|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130549.72309895|128694.13677661|128232.37419623|126552.63799581|125497.37555091|125293.2449258|125293.2449258|125293.2449258|123808.76969559|123808.76969559|123808.76969559|123808.76969559|123808.76969559|123808.76969559|122204.18855066|120765.76505629|120661.96117365|119163.29019295|115420.32243661|111467.02492957|111217.61122978|111217.61122978|111217.61122978|111217.61122978|111217.61122978|111217.61122978||106191.79025531|-117880.61920602||-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-120133.48229078|||-120506.04264476||-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-121964.66755112|-121964.66755112|-121964.66755112|-124027.40839013|-124863.78710014|-127424.39347007|-127424.39347007|-127424.39347007|-127424.39347007|-127424.39347007|-131843.77052231|116651.86629735|116651.86629735|116651.86629735|116651.86629735|-131510.0416082|-131510.0416082|-132616.712898|-133396.34766445|-133670.79958574|-133670.79958574|-135128.66620638|-136898.51800709|-138187.2422301|-141613.60247788|-141719.54604885|-141719.54604885|-141719.54604885|-141719.54604885||-141719.54604885|-141719.54604885|-141719.54604885|-141719.54604885|-141719.54604885|-141719.54604885|-141719.54604885|-141719.54604885|-141719.54604885|-141788.38449872|-143292.64944302|-143791.83271447|-146113.14746052|-148500.79933397|-148500.79933397|-149978.66592663|133437.76113629|133437.76113629|133437.76113629|133437.76113629|133437.76113629|||||124975.29015143|120883.65572381|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|118624.37208613|114710.41342904|||-124243.84845309|-124243.84845309|-124243.84845309||-124243.84845309|-124243.84845309|-124243.84845309|-124243.84845309|-124243.84845309|-124243.84845309|-124243.84845309|-124243.84845309|-124243.84845309|-124243.84845309|-124459.07216431|-124459.07216431|113668.60578793|113668.60578793|113668.60578793|113668.60578793|113668.60578793|113668.60578793|113668.60578793|113104.00643103|110932.22936781|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415||110573.53936415|110573.53936415|110573.53936415||110573.53936415||110573.53936415|110573.53936415|107965.04373794|106922.27081993|106263.63424437|106254.0380493|-119367.80698182|-119367.80698182||||-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-121165.47975079|-121165.47975079
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||-21524.932202474|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17160.10947194|16970.508263892|16970.508263892|16970.508263892|16970.508263892|16105.937261855|16105.937261855|16105.937261855|15443.549056042|15443.549056042|15443.549056042||14521.165617825|13995.739575361||13414.92540168|13414.92540168|13029.917112978|12209.563940984|12209.563940984|12209.563940984|12171.182156649|12011.869062944|11809.298958826|11668.217173578|11668.217173578|11668.217173578|11668.217173578|11668.217173578|11301.352415087|11098.724905652|11001.618526272|11001.618526272|11001.618526272|||10800.131695858||10276.257439842|9793.6193776025|9608.4659751139|9554.962194571|9481.0691050789|9373.4101167543|9058.2334630604|8751.9260700671|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9804.2321740447|-9839.1468600497|-10086.84797537|-10086.84797537|-10138.117936036|-10138.117936036|-10138.117936036|9273.5350671665|9273.5350671665|9273.5350671665|9088.3722968517|9080.3803567405|9080.3803567405|9080.3803567405|9080.3803567405|9080.3803567405|8898.2003963783|8729.667107087|8729.07456343|8494.5272927|8414.8485095062|8414.8485095062|8308.1650105624|8283.2054913079|8283.2054913079|8283.2054913079||8283.2054913079|8283.2054913079|8268.0061014532|8240.873497109|8240.873497109|8240.873497109|8240.873497109|8142.0816634545|8065.6462927272|8017.3847696969|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|||||-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8618.0754458064|-8721.1949397848|-8748.5499330943|-8772.2777034381|-8803.3158113399|-8803.3158113399|-8803.3158113399|-8803.3158113399|-8803.3158113399|||-8864.2397903776|-8915.8219893085|-9084.8022103427||-9112.9111252987|-9112.9111252987|-9112.9111252987|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|8106.1193048785|7790.6881165317|7786.3899784392|7786.3899784392|7786.3899784392|7786.3899784392|7786.3899784392|7786.3899784392|7721.0536065898|7721.0536065898|7721.0536065898|7721.0536065898|7721.0536065898|7721.0536065898|-8962.5517540691|-9188.9463934102|-9353.8293260113|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8561.4390960327|8512.1545511474|8490.1717234972|8462.8254051672|8462.8254051672|8462.8254051672|8462.8254051672|8462.8254051672|8394.8060057413|8345.1308712856|8345.1308712856|8294.0343014284|8146.1492238093|8106.1339655593||8106.1339655593|8106.1339655593|8106.1339655593||8106.1339655593||8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593||||7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7792.1193813376|7757.3548681528|7749.4008049883|7749.4008049883|7749.4008049883|7749.4008049883|7645.4453388759|7525.4948209732|7443.8831344147|7408.7590382386|7278.0655980429|7228.9617756032
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||-48183.554468685|43784.139972857|43784.139972857|43784.139972857|43784.139972857|43784.139972857|43784.139972857|43257.377747619|43160.429009079|43160.429009079|43160.429009079|42653.400561151|42653.400561151|42653.400561151|41812.111734612|41085.679705125|40809.08856125|40240.653956944|39970.41009183|39970.41009183|39970.41009183|39558.788990922|38029.209989914|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905||-40842.749983905|-40842.749983905||-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40926.234548031|-40926.234548031|-41548.593942257|-42301.215491396|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|||38276.739350597||38165.821500663|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41321.085657126|-41448.428507917|-42876.06988758|-42876.06988758|-42876.06988758|-42876.06988758|-42876.06988758|39667.493693674|39667.493693674|39667.493693674|39667.493693674|38847.215215193|38620.944710115|38620.944710115|38056.605233461|37487.894703846|37292.462597341|37292.462597341|37158.291774823|-40164.853019914|-40164.853019914|-40164.853019914|-40164.853019914|-40164.853019914|-40164.853019914|-40164.853019914||-40164.853019914|-40164.853019914|-40164.853019914|-40502.614466571|-40615.703972932|-40615.703972932|-40615.703972932|-40615.703972932|-40615.703972932|-40615.703972932|-40615.703972932|-40686.893303258|-40846.548114731|-40947.5902651|-40947.5902651|37648.539931809|37648.539931809|37648.539931809|37648.539931809|37648.539931809|37648.539931809|||||37052.487984645|37052.487984645|37052.487984645|37052.487984645|37052.487984645|37052.487984645|37052.487984645|37052.487984645|36983.319982939|36598.133314377|36234.508176157|36234.508176157|36234.508176157|36234.508176157|36138.342417952|36006.193809881|36006.193809881|||36006.193809881|36006.193809881|36006.193809881||36006.193809881|36006.193809881|36006.193809881|36006.193809881|36006.193809881|35925.856555408|35925.856555408|35848.173950454|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|34591.136187814|-38319.893595292|-38319.893595292|-38402.02912999|-38402.02912999|-38877.254588878|-39013.616209864|-39159.573566516|-39282.859518351|-39458.732798168|-40356.925331297|-40629.917034775|-40774.907816416|-41172.119796018|-41319.021995576|-41985.024439529|-42223.345434429|-42223.345434429|-42223.345434429||-42223.345434429|-42945.383816032|-43086.537573369||-43213.025841107||-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107||||-43213.025841107|-43213.025841107|-43213.025841107|-43621.328198897|-43621.328198897|-44076.475776552|-44593.306418392|-44848.118242657|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|236907.55074072|236025.45456595|236025.45456595|236025.45456595|236025.45456595|234694.94951773|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|230252.09035961|230030.35846865|230030.35846865||224339.28718739|-236887.34238631||-236887.34238631|-236887.34238631|-236887.34238631|-236887.34238631|-236887.34238631|-236887.34238631|-239069.26931812|-240576.96590902|-240641.07323224|-242601.19248027|-244334.65831141|-248066.28701268|-251101.43001409|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|||-254333.50316748||-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-257233.58202634|-257233.58202634|-257233.58202634|-257233.58202634|-265648.42447372|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246038.98083791|246038.98083791|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|237647.82302314|230247.58113682|-252280.70045897|-252280.70045897||-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|-252280.70045897|||||-252280.70045897|-255673.00050996|-259553.33389996|-259706.8036884|-259706.8036884|-259706.8036884|-259706.8036884|-261285.33743156|-261817.04159062|-265491.15732291|-269351.28591434|-272779.20657149|-273143.56285721|-274576.18095246|-275112.42328051|-276141.88059322|-276141.88059322|||249685.23363145|249685.23363145|249685.23363145||249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|245928.03736828|243003.37485365|-267088.42610661|-267088.42610661|-268959.36234068|-273538.18037853|-277431.3115317|-282312.56836855|-290541.74263173|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291831.09494967|-291837.7715428|-291837.7715428|-296514.19060311|-298585.42049766|-298585.42049766|-304733.80055296|-307009.77839218|-310852.66624698|-310852.66624698|-310852.66624698|-310852.66624698|-310852.66624698|-312364.07360775||-313598.97067528|-317915.52297253|-318433.91441393||-324648.79379325||-335609.77088139|-335733.0787571|-336397.86528567|-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681||||-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681|-340694.4724409|-343577.191601|-347085.76844556|-355595.29827284|-357355.88696983|-360089.87441092|-365187.9658755|-365187.9658755|-365187.9658755|-365187.9658755|-375486.62875056|-385068.47638951|-387076.08487723|-388667.87208582|-390353.19120646|-390454.526081
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||164925.62325067|164925.62325067|164925.62325067|163411.80361185|162817.09108004|162817.09108004|162817.09108004|162817.09108004|162817.09108004|161613.43453337|160381.59392597|157946.2154733|155188.63576584|155188.63576584|155188.63576584|154131.8175176|150535.57718223|150535.57718223|149405.56182573|149405.56182573|149405.56182573|149405.56182573|149405.56182573|149405.56182573|148200.62425081|148189.5825009|146827.31388989|141635.9043221|140689.89369122|139060.99299024|139056.65887805|135201.84319783|132915.6830731|132915.6830731|132915.6830731|132915.6830731|132915.6830731|131334.09230344|122725.42259684|122725.42259684||118833.80288538|117239.26282145||117239.26282145|111793.62535717|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110438.98305601|108515.5367289|107822.81858767|105639.85063082|105639.85063082|105639.85063082|105639.85063082|105639.85063082|105639.85063082|||105639.85063082||105639.85063082|105639.85063082|105639.85063082|105639.85063082|102338.72292313|101337.46991459|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-123272.78713025|-125403.09681139|-133692.32979043|-134747.03310048|-137803.7445685|-137803.7445685|-138404.16063166|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|112698.3747767|111598.19419634|106414.66021815|106398.87658057|106398.87658057|106398.87658057|106398.87658057|106398.87658057|106398.87658057||106398.87658057|106398.87658057|106398.87658057|106398.87658057|106398.87658057|106398.87658057|106398.87658057|101409.8628673|96494.292074782|95193.657860869|91276.286512076|88556.985013418|-101439.51069602|-101439.51069602|-101439.51069602|-101439.51069602|-101439.51069602|-101439.51069602|-101439.51069602|-101439.51069602|-106627.23410669|||||-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|||-107716.20456171|-107716.20456171|-107716.20456171||-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-107716.20456171|-110695.78284635|-112797.88005722|-112797.88005722|-112839.97537928|-112839.97537928|-113983.30597698|-116159.22886331|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-123817.20106735|-125141.33451928|-127195.92724365|-133062.14138183|-135574.24861954|-135574.24861954|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005||120792.94249005|120792.94249005|120366.36563031||120366.36563031||120366.36563031|120366.36563031|116312.62847812|-134387.72522767|-134387.72522767|-134387.72522767|-134387.72522767|-134408.5835863||||-136931.59614033|-136931.59614033|-136931.59614033|-140118.44015593|-140753.82239547|-145198.69155053|-149709.65727836|-151010.73030929|-156295.25589921|-156506.93538987|-156506.93538987|-156506.93538987|-158363.2615443|-161614.73504922|-165466.37227691|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||-76293.039218706|-78108.764360365|-78108.764360365|-78108.764360365|-79076.40484485|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|70168.98519677|69565.539107522|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|66748.335311405|61248.150346006|59764.611495562|59655.123883958|59432.868992541|59432.868992541|58619.854436156|58488.727151285|57754.141279205|57457.189683409|57457.189683409|57457.189683409||55796.87742601|55518.761901248||55518.761901248|55518.761901248|54120.846556943|52717.607285492|52426.675661101|52426.675661101|51801.861845668|51757.624272964|51447.710137088|51447.710137088|51447.710137088|51447.710137088|51447.710137088|51447.710137088|50886.344596765|50657.049551961|49185.870441647|49185.870441647|49185.870441647|||48045.41160183||47319.901779811|46491.557533124|45676.73059236|45096.367324844|44684.85258316|44502.613981289|43502.904423655|42647.671581839|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-46129.874255176|-46591.526950196|-47797.255494069|-47797.255494069|-47827.922488435|-47827.922488435|-47827.922488435|-48319.913876039|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48654.282514536|-48654.282514536|-48654.282514536|-48654.282514536|-48932.536127262||-49388.929030291|45870.606086323|45870.606086323|45870.606086323|45870.606086323|45870.606086323|45870.606086323|45870.606086323|45661.784540358|45229.760600398|44294.178444887|44115.917459057|44115.917459057|44115.917459057|44115.917459057|44106.574954507|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|||||-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-46752.88385218|-47211.537613533|-47671.152903925|||-48087.392115473|-49027.657906081|-49881.998821848||-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-49881.998821848|-50427.220913165|45766.489996701|45766.489996701|45766.489996701|45766.489996701|44732.211107445|44349.679008272|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|43861.749467966|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846||-47541.45141846|-47541.45141846|-47541.45141846||-47541.45141846||-48296.984113114|-48296.984113114|-48296.984113114|-49318.871236793|44615.114010279|44615.114010279|44615.114010279|44615.114010279||||44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|43858.460011421|43809.40001269|43799.333347433|42777.037052704|-45613.939969273|-45613.939969273
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-34168.68256166|-34598.536179622|-35098.373532913|-35445.41503657|-35973.351897|-35973.351897|-36089.835441111|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|30642.030248768|29942.012652801|29942.012652801|28174.596331048|28174.596331048|28174.596331048|28174.596331048|27696.773701164|27388.081890183|26972.86876687|25683.7430743||-27552.718733676|-27552.718733676||-27552.718733676|-27552.718733676|-27552.718733676|-27552.718733676|-27552.718733676|-27552.718733676|-27655.946096138|-27655.946096138|-27655.946096138|-27655.946096138|-27884.384551265|-28732.649501406|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|||-30927.733075474||-30927.733075474|-30927.733075474|-31183.929722808|-31183.929722808|-31200.199692009|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-32060.81948553|-32406.466095033|-32651.809993868|-32651.809993868|-32919.458153454|-32919.458153454|-32919.458153454|-33932.731281616|-34266.92364624|-34410.470718044|-34583.856353383|-34726.507059314|-35160.007843682|-35934.338605874|-35934.338605874|-35934.338605874|-36893.627908487|-36893.627908487|-37842.919898319|-38124.283825085|-38124.283825085|-38563.093138983|-38892.090295041|-38892.090295041|-39785.655883379|-41792.395425977||37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|37260.342084446|36692.046760495|35734.460576811|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|||||-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|-40335.185916988|||-40841.873241098|-41621.525823442|-42562.806470491||-42689.20640671|-42689.20640671|-42689.20640671|-43538.007118566|-45481.119020629|-46781.045861283|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38725.76639367|38106.50172058|38106.50172058|36857.224133978|35810.4618938|35810.4618938|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|34643.347583679|33270.944611558|33270.944611558|33270.944611558|33270.944611558|33270.944611558|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378||31878.016430378|31878.016430378|30053.351589309||29580.879826841||29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841||||29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|28867.644252046|-33742.105861672|-33742.105861672|-33924.562068524|-34538.402298361|-35151.002553734|-35334.447281927|-35936.04602707|-35936.04602707|-36506.717807855|-36711.380009698|-36711.380009698
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||-20825.517893042|-21073.851705132|-21073.851705132|-21073.851705132|-21239.835227925|-22079.816919917|-22086.008543107|-22086.008543107|-22205.009492341|-22205.566102601|20367.198441394|20367.198441394|20367.198441394|20367.198441394|19913.553823772|19140.059804191|18833.098523692|18833.098523692|18222.331692991|17843.146325546|17779.607028384|17527.896698205|17521.738976451|17521.738976451|17521.738976451|17521.738976451|17521.738976451|17321.376640502|16902.640711668|16411.510375567|16411.510375567|16411.510375567|16411.510375567|16411.510375567|16192.789306185|16105.321451317|16014.246057019|15999.933403727|15999.933403727|15812.703781919||15229.115313243|15176.015518852||15176.015518852|15176.015518852|15025.572798725|14965.636443028|14888.346022842|14888.346022842|14888.346022842|14888.346022842|14888.346022842|14857.230484008|14857.230484008|14857.230484008|14784.144982231|14779.049980256|14638.882250769|14638.882250769|14638.882250769|14638.882250769|14638.882250769|||14550.286729344||14550.286729344|14381.429699271|14252.699665857|14227.99962873|14098.888430531|14098.888430531|13965.987145034|13882.207938927|13708.00882103|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14730.794906307|-14730.794906307|-15061.994340341|-15115.405182657|-15115.405182657|-15115.405182657|-15115.405182657|-15318.783536285|15259.597343916|15259.597343916|15259.597343916|15231.774826573|15208.919538979|15208.919538979|15195.950048122|15195.950048122|15155.500053469|15093.456856135|15093.456856135|15060.218122618|15060.218122618|15060.218122618|15060.218122618|15060.218122618|15060.218122618|15060.218122618||15060.218122618|15046.16108032|15046.16108032|15046.16108032|15046.16108032|15046.16108032|15046.16108032|15046.16108032|14987.956755911|14865.507506568|14756.119451742|14691.205063425|14691.205063425|14691.205063425|14691.205063425|14691.205063425|14691.205063425|14691.205063425|14691.205063425|14691.205063425|14691.205063425|||||-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15100.653042905|-15149.058936561|-15204.812602927|||-15204.812602927|-15204.812602927|-15204.812602927||-15204.812602927|-15204.812602927|-15204.812602927|-15227.729994294|-15227.729994294|-15227.729994294|-15227.729994294|-15227.729994294|-15227.729994294|-15227.729994294|-15227.729994294|-15228.588882549|-15421.714669813|-15421.714669813|14388.376950848|14388.376950848|14287.478670573|14287.478670573|14287.478670573|14171.087411748|14067.589042179|14067.589042179|14067.589042179|14002.321157976|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13891.13275914|13891.13275914|13836.521924864|13836.521924864|13793.854228228|13793.854228228|13672.615809142|13607.350899047|13569.278776718|-14254.10546813|-14254.10546813||-14254.10546813|-14254.10546813|-14254.10546813||-14254.10546813||-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813||||-14254.10546813|-14254.10546813|-14291.228297922|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|125841.44200601|122396.04667334|120096.3539177|120096.3539177|119996.85858513|119996.85858513|119996.85858513|119996.85858513|119835.39842792|118017.10936436|116685.67707151|115239.64119057|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|111127.52890776|109846.94926884|109846.94926884|108818.58610266|108818.58610266|108818.58610266||107109.54011407|106638.37790452||101141.82457349|101141.82457349|95285.360637206|85617.067374674|81407.852638526|80025.391820585|79105.990911761|78573.32323529|78259.248039211|77688.053376901|77442.28152989|77369.201699878|76726.890777642|76129.136869194|76129.136869194|76129.136869194|74899.040965771|74676.71218419|74224.1246491|||72915.694054555||72884.104505062|72249.005005624|72110.005561805|69650.006179783|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-75027.815015437|-75027.815015437|-77717.571026499|-77717.571026499|-77717.571026499|-77717.571026499|-77717.571026499|-78458.412251666|-79009.346946295|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819||-79306.710775819|-80463.011973132|-81453.346636813|-81692.607374237|-82447.34152693|-83708.157252145|-84297.952502383|-84642.169447092|-84702.410496769|-85747.122774188|-86394.303877744|-86394.303877744|-86394.303877744|-86394.303877744|-86779.030483329|78076.214973024|78076.214973024|78076.214973024|78076.214973024|78076.214973024|78076.214973024|||||78076.214973024|78076.214973024|78076.214973024|77670.635769165|77670.635769165|76892.142924896|76892.142924896|76707.936583217|76542.485308503|76542.485308503|76542.485308503|76542.485308503|76542.485308503|76542.485308503|76542.485308503|76542.485308503|74894.406810704|||74894.406810704|74894.406810704|74894.406810704||74282.674234116|73972.137226209|73972.137226209|73972.137226209|73972.137226209|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|72949.243483834|72149.159426482|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79823.805706916|-81415.339674351|-83238.470388053|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464||76010.180275464|76010.180275464|76010.180275464||76010.180275464||76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464||||76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-76999.96303519|-78048.10251258|-78048.10251258|-78381.225013977|-79512.472237753|-81313.858041948|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73594.047348046|72965.608164495|71634.009071661|71259.239024257|71259.239024257|71259.239024257|71259.239024257|71259.239024257|71259.239024257|71259.239024257|70675.255248009|70675.255248009|70675.255248009|70675.255248009|70675.255248009|70675.255248009|69966.950275565|69341.055861739|68167.839846377||68019.82205153|67399.27579085||67399.27579085|67399.27579085|67243.793951783|67243.793951783|67243.793951783|66937.548835315|65613.94315035|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63127.899301241|63127.899301241|63127.899301241|63127.899301241|63127.899301241|||63127.899301241||63127.899301241|63127.899301241|61707.886558629|61707.886558629|61707.886558629|60049.844387695|60049.844387695|60049.844387695|58216.493764105|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-67837.51937287|-67837.51937287|-67837.51937287|-67837.51937287|-69291.688192078|-69676.775545775|-69676.775545775|-71524.195050861|-71660.216723179|-72483.574136866|-72842.860152073|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732||66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|65733.930081925|65343.255646583|65070.284051759|64733.648946399|62542.943273777|61436.60363753|61158.769922876|61158.769922876|60881.966580974|60157.740645526|59108.600717251|57294.315984227|57294.315984227|57294.315984227|57294.315984227|||||56444.811742459|56444.811742459|56444.811742459|56444.811742459|56410.901936065|56051.002151184|55551.113501315|54084.570557017|53568.443264665|53568.443264665|53568.443264665|53568.443264665|53568.443264665|53568.443264665|52359.381405184|50310.423783537|48894.915315041|||-55435.684564032|-55435.684564032|-55435.684564032||-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-55435.684564032|-56331.316182257|-57110.359783867|-57110.359783867|-57110.359783867|-57110.359783867|-57110.359783867|-57110.359783867|-57110.359783867|-57110.359783867|-57333.964038226|-57333.964038226|-57333.964038226|-58048.848931362|-58893.165479291|-59173.661085545|-59173.661085545|-59398.512317272|-60187.23590808|-61363.595453422|-64709.550503802|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65610.623188965|-67261.803543295|-68563.115048106|-69253.228454451|-69253.228454451|-69987.319079569|-69987.319079569|-70347.021199522|60984.869270759|60984.869270759|60984.869270759|60984.869270759|60984.869270759||60984.869270759|60984.869270759|60984.869270759||60984.869270759||60644.299189732|59338.110210813|56331.617544214|56331.617544214|53469.820979229|53469.820979229|53469.820979229|53469.820979229||||53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||-20909.470777449|-21340.523086055|-21595.151958092|-21595.151958092|-21609.057731213|-21765.619701348|-22015.456421418|-22015.456421418|-22020.507134908|-22312.785705454|-22555.87300606|-22606.525562289|-22998.917291432|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23709.051914361|-23709.051914361|-23709.051914361|-23991.11347452|-23991.11347452|-24408.367583735|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21243.873498427|21243.873498427|21137.637220474||20641.81913386|20507.576815401||20330.146523183|20330.146523183|20330.146523183|19900.162803537|18891.847559485|18615.941732762|18063.268591957|17820.689059529|17820.689059529|17820.689059529|17820.689059529|17613.681837489|17613.681837489|17613.681837489|17305.202041654|17070.224490727|16866.963777079|16866.963777079|16866.963777079|||16866.963777079||16866.963777079|16687.737530087|16473.597255653|16167.885839614|15937.650932904|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-17448.161767489|-17586.846408321|-17853.162675912|-17871.291862125|-18263.657624583|-18365.009413066|-18365.009413066|-18628.428550159|-18628.428550159|-18628.428550159|-18838.809500176|-18961.92530886|-18961.92530886|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409||-19625.548572677|17646.321369266|17646.321369266|17646.321369266|17646.321369266|17646.321369266|17646.321369266|17646.321369266|17430.912632517|17164.902925019|17072.114361132|16596.238179036|-18413.111798746|-18413.111798746|-18413.111798746|-18413.111798746|-18413.111798746|-18413.111798746|-18413.111798746|-18413.111798746|-18413.111798746|||||-18413.111798746|-18413.111798746|-18413.111798746|-18413.111798746|-18451.790887496|-18646.43431944|-18799.371466044|-18921.52385116|-19003.915390178|-19259.144395407|-19259.144395407|-19259.144395407|-19259.144395407|-19259.144395407|-19259.144395407|-19259.144395407|-19259.144395407|||-19338.881969638|-19338.881969638|-19818.757744042||-19931.244128447|-19931.244128447|-20053.943368453|-20053.943368453|-20150.58107249|-20150.58107249|-20150.58107249|-20150.58107249|-20150.58107249|-20150.58107249|-20150.58107249|-20150.58107249|17850.840462598|17850.840462598|17850.840462598|17850.840462598|17787.045362898|17787.045362898|17787.045362898|17787.045362898|17653.383736554|17198.204151726|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-19089.10442324|-19196.182771446|-19196.182771446|-19196.182771446|-19196.182771446|-19196.182771446|-19196.182771446|-19275.163915365|-19275.163915365|-19559.626572628|-19758.473969586|-19765.526632874|-19782.80736986|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545||-19789.680276545|-19789.680276545|-19893.533640605||-20100.592934006||-20464.547704451|-20546.164116056|-20636.293462285|-20933.919472948|-20933.919472948|-20933.919472948|-20933.919472948|-20933.919472948||||-20933.919472948|-20933.919472948|-20933.919472948|-21032.13274772|-21075.147497467|-21264.608330519|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|17942.742745547|17935.847387581|17935.847387581|17935.847387581|17538.719319535|16751.910355038|16616.646577556
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||-105000.4077797|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|92102.201538275|91430.767471841|91430.767471841|91430.767471841|91430.767471841|90000.85274649|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348||-97732.305762348|-97897.189700264||-97897.189700264|-97897.189700264|-97897.189700264|-97897.189700264|-97897.189700264|-97897.189700264|-98896.877444738|-99148.322969462|-99148.322969462|-99148.322969462|-99498.136632735|-100224.93121431|-100224.93121431|-100224.93121431|-100224.93121431|-100224.93121431|-106372.14579367|-108602.38421519|-109143.25104699|||-109143.25104699||-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-111859.16782999|-113682.40869999|-114613.60874864|-114613.60874864|-114613.60874864|-114613.60874864|-116920.67638738|-118514.71383729|-118514.71383729|-118514.71383729|-119038.97645718|-119038.97645718|-119038.97645718|-119193.30717465|-121775.89686072|-125534.32984524|110608.2032714|110608.2032714|110608.2032714||110608.2032714|110608.2032714|110608.2032714|110608.2032714|110608.2032714|110608.2032714|110608.2032714|110608.2032714|110608.2032714|110608.2032714|110608.2032714|109758.50928861|109758.50928861|109758.50928861|109144.45591187|109144.45591187|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|||||102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|102572.80813169|98664.231257432|96927.957829124|96927.957829124|96927.957829124|||94536.619810138|-110788.98158072|-110788.98158072||-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-111593.31286747|-113387.01429719|-114874.46033021|-116693.84481134|-119059.82756816|-121022.03063129|-123291.14514587|-128023.49460653|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|106109.43185503|103988.2576167|97392.508462999|-117302.47343224||-117302.47343224|-117302.47343224|-117302.47343224||-117302.47343224||-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254||||-117386.29209254|-117386.29209254|-118147.56691678|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|95049.366345903|94777.07371767|93668.970797411|93467.192158056|93467.192158056|93467.192158056|93467.192158056|93467.192158056|88602.435731174
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||-139068.39126462|-142681.54584958|-143594.50104886|-143594.50104886|-146105.0011654|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|128526.26350843|126901.40389826|122084.89322029|118549.88135588|114910.97928431|114164.46897374|114164.46897374|114164.46897374|114164.46897374|114164.46897374|111227.73947376|111227.73947376|111141.93274862|111118.81416513|108937.57129459|106986.19032732|105395.76703036|104306.40781151|103523.78645723|103365.31828582|102778.48873226|102778.48873226|102778.48873226|100089.76506483|100089.76506483|100089.76506483||94605.294516472|93709.388911485||93709.388911485|93709.388911485|93132.654346094|91652.949273438|91375.499192709|91217.221325232|89965.324177273|89965.324177273|89965.324177273|89722.1868001|89722.1868001|89722.1868001|87680.207555667|86316.897284074|86157.663648971|85882.790198097|85882.790198097|85882.790198097|85882.790198097|||85841.989108997||83674.43234333|82349.369270366|81836.875642427|81836.875642427|81349.846472133|81349.846472133|79594.273857925|78338.082064361|78106.834107491|78106.834107491|78106.834107491|77752.037897213|-86578.733581447|-86578.733581447|-86578.733581447|-86578.733581447|-89404.14842383|-90815.720470922|-93850.800523247|-94189.778359163|-95755.114347275|-95755.114347275|-95755.114347275|-97027.904830306|-99097.672033673|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242||-100730.98370242|93409.602103209|93409.602103209|93409.602103209|93409.602103209|93409.602103209|93409.602103209|93409.602103209|93409.602103209|92705.113448011|92472.995127586|92472.995127586|92472.995127586|92168.512503193|92168.512503193|91338.287040979|-100688.71127561|-100688.71127561|-100688.71127561|-100688.71127561|-100688.71127561|||||-100688.71127561|-100688.71127561|-101737.4569729|-103319.39663655|-104015.99626284|-104517.55317262|-104517.55317262|-104517.55317262|-106491.72574735|-109129.69527484|-110743.45095659|-110743.45095659|-110953.83439621|-111971.40048915|-111971.40048915|-113030.12406067|-113030.12406067|||-113446.82892489|-113446.82892489|-113446.82892489||-113446.82892489|-113446.82892489|-113446.82892489|-114682.27561714|-114682.27561714|-114682.27561714|-115079.08030644|-115079.08030644|-115079.08030644|-115079.08030644|-115079.08030644|-115079.08030644|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115664.9313434|-115664.9313434|-118233.25704822|-119209.17449802|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-123207.6353041|-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655||-123254.07091655|-123254.07091655|-123254.07091655||-123254.07091655||-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655|106757.64532124|106757.64532124|106757.64532124|106757.64532124||||106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105534.70660954|101955.22956615|94989.143962391|-111631.59916539
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-116711.07876833|-117651.89131459|-117651.89131459|-117651.89131459|-118352.10146065|-119452.33495628|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112074.66400029|112074.66400029|110877.40444476|108986.00493863|108303.77906533|108303.77906533|108303.77906533|106181.97673926|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-114349.33335049|-114927.0370561|-115680.04117344|-117383.3790816|-118792.643424|-119002.93713778|-119384.0828945|-119384.0828945|-119384.0828945|-119384.0828945||-119384.0828945|-119384.0828945||-119384.0828945|-120643.42543833|-120737.13937592|-121035.71041769|-121795.23379743|-121844.70421937|-122205.22691041|-122872.4743449|-126841.638161|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|114790.12593546|114790.12593546|||114790.12593546||114790.12593546|113750.13992829|111501.31066649|111501.31066649|111501.31066649|111501.31066649|110117.02423387|110117.02423387|110117.02423387|109985.58248208|109700.64720231|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|107098.06090221|104064.51211356|101743.9023484|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|101590.26922035||101590.26922035|101590.26922035|101590.26922035|101590.26922035|101590.26922035|101590.26922035|101590.26922035|101590.26922035|101590.26922035|101590.26922035|101200.29913373|100350.33237081|98967.035967564|97396.706630626|97085.229589585|97039.143988428|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|||||96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|||96801.923193027|96801.923193027|96801.923193027||96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96801.923193027|96340.028633366|96340.028633366|95985.634996519|95985.634996519|95985.634996519|95985.634996519|95985.634996519|95985.634996519|95985.634996519|95633.426573575|95633.426573575|95633.426573575|95633.426573575|95633.426573575|95633.426573575|95633.426573575|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|92834.188315849|92529.034049431|92529.034049431|92529.034049431|92529.034049431|92529.034049431|91837.815610479||91340.777338277|91340.777338277|91340.777338277||91340.777338277||91340.777338277|90995.308153641|88272.564615156|87675.071794618|87243.331777003|87243.331777003|87243.331777003|87243.331777003||||87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87164.813085559|86026.890848284|86026.890848284|86026.890848284|86026.890848284|85985.434275871|-92123.146080175|-92123.146080175
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-50727.504746376|-51725.005273751|-52150.005859723|-52430.562066359|-54034.14646248|48426.99695785|48426.99695785|48426.99695785|48426.99695785|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47556.165569317|47012.40618813|45393.801355459||45393.801355459|45393.801355459||45315.334839399|45157.35231742|45157.35231742|45157.35231742|44274.835908244|44093.933220055|44093.933220055|43901.592466727|43282.32496303|42272.027736701|41082.808596334|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|||40335.425399659||40333.805999621|40059.784444023|37866.427160026|36034.919066696|35736.021185217|35433.058933096|35433.058933096|35433.058933096|35433.058933096|35433.058933096|35433.058933096|35433.058933096|34678.398814552|34535.07018061|34535.07018061|34535.07018061|34535.07018061|34535.07018061|34535.07018061|-40360.936837451|-41114.92981939|-41422.144243766|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41765.46580252|-41765.46580252|-41765.46580252|-41765.46580252|-41765.46580252|-41765.46580252|39141.450279458|39141.450279458|39141.450279458|39141.450279458|39141.450279458||39141.450279458|39141.450279458|39141.450279458|39141.450279458|39141.450279458|39141.450279458|38537.722532731|37361.268662858|37361.268662858|37361.268662858|37361.268662858|37361.268662858|37170.854069843|36890.302981866|36890.302981866|36890.302981866|36890.302981866|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|||||-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|-39731.374486677|||-39731.374486677|-40257.082762975|-40385.670062626||-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40385.670062626|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-41373.882141608|-42379.313490676|-43176.004309476|-43176.004309476|-43840.004788307|-44211.116431452|-44995.684923836|-45807.988998689|-45807.988998689|-45807.988998689|-45807.988998689|-45807.988998689|-45964.432220765|-46571.591356406|-46893.434840451|-47392.705378279|-48061.339309199|-48270.932565776|-48456.591739752|-48521.213044168|45127.226376992|45127.226376992|45127.226376992|45127.226376992||45127.226376992|45127.226376992|45127.226376992||45127.226376992||45127.226376992|45127.226376992|-48022.400554771|-48022.400554771|-48022.400554771|-48022.400554771|-48022.400554771|-48022.400554771||||-48022.400554771|-48022.400554771|-48022.400554771|-48338.14883305|-48338.14883305|-49525.720925612|-49760.457932854|-49760.457932854|-50015.380164017|-50015.380164017|-50511.533515574|-50571.148350638|-51064.278845661|-51064.278845661|-51064.278845661|-51064.278845661|-51322.566476125|-51322.566476125|-51380.629417917|-51555.424441586|-51555.424441586
09123|44107|/equities/hanjinkal|KRX300/KOSPI||-119968.85955392|-122909.8439488|-124066.49327644|-125284.99252938|-128733.32503265|-128975.91670294|-129456.57411438|-131079.52679376|-131977.25199306|-133230.27999229|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-137083.32640986|-137083.32640986|-137083.32640986|-137083.32640986|-140149.78569118|-140149.78569118|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007||118290.88921007|118290.88921007||118290.88921007|118290.88921007|118290.88921007|113134.32134452|-138371.87346381|-138371.87346381|-138371.87346381|-138371.87346381|-138371.87346381|-138371.87346381|-141985.41495979|-153061.57217755|-165685.08019727|131705.46644747|97039.407163859|77871.563515398|-85847.12334394|-85847.12334394|-85847.12334394|||-85847.12334394||-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498||74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74425.939927775|74425.939927775|73878.822141972|73478.712523162|73478.712523162|73478.712523162|73478.712523162|73478.712523162|73478.712523162|73478.712523162|73478.712523162|73478.712523162|73478.712523162|||||-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|||-81826.189046265|-81826.189046265|-81826.189046265||-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-83534.65449585|-86106.590529287|-86106.590529287|-86106.590529287|-88396.211699208|-90206.901888008|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|78426.307005178|78426.307005178|76499.446706867|76499.446706867|76499.446706867|76499.446706867|76499.446706867||76499.446706867|76499.446706867|76499.446706867||76499.446706867||76499.446706867|76499.446706867|74854.940785408|70755.489761564|65500.544179516|64895.049088351|63572.276764834|62796.974183149||||-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||-487993.72790046|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|426103.41465397|414726.01628219|399167.7958691|388947.89613469|388947.89613469|382247.66237188|366719.62485764|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|356589.34877548|342182.60975053|336308.4495892||336308.4495892|336308.4495892||-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-367092.45352669|-367092.45352669|-367092.45352669|-367092.45352669|-373019.39280743|-375327.10311937|-377669.00346597|-378702.47341477|-378702.47341477|-392784.60002026|-392784.60002026|-392784.60002026|||-396205.11113363||-401755.67903736|-405978.53226374|-407059.48029304|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-422565.0750695|-422565.0750695|-427755.06793095|-427755.06793095|-427755.06793095|-427755.06793095|-428644.51992328|-432938.35547031|-446598.17274479|366586.64796222|366586.64796222|366586.64796222|366586.64796222|366586.64796222|343943.4977358|-419323.16440384|-419323.16440384|-419323.16440384|361423.26000463|361423.26000463|361423.26000463|361423.26000463|361423.26000463|350395.76132322||350395.76132322|350395.76132322|346664.9131496|346664.9131496|346664.9131496|346664.9131496|346664.9131496|346664.9131496|346664.9131496|346433.23683289|343726.46791063|343726.46791063|343726.46791063|343726.46791063|343726.46791063|343726.46791063|338751.63101181|328529.59001312|322759.03979852|322759.03979852|322759.03979852|||||311176.71088725|305085.23431916|294705.81591018|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|-339696.96942081|||-339696.96942081|-339696.96942081|-339696.96942081||-339696.96942081|-339696.96942081|-343107.7438009|-349814.15977878|-363015.73308753|-371100.8145417|-374510.50547794|-374510.50547794|-374510.50547794|-374510.50547794|-374510.50547794|-374510.50547794|-389428.33941993|-393464.7377228|-393464.7377228|-393464.7377228|-393464.7377228|-394433.04191422|-409920.42211632|-409920.42211632|-428635.49324238|-428635.49324238|-428635.49324238|-428635.49324238|-467761.65915819|-474540.73239799|376324.01264111|376324.01264111|376324.01264111|376324.01264111|376324.01264111|376324.01264111|342026.68071235|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|339935.52532227|338983.91702474|337433.8481787|337433.8481787|331886.28008051|331886.28008051|331886.28008051|322873.64453391||312581.82725989|309479.80806655|304809.71310813||304809.71310813||304809.71310813|304809.71310813|304809.71310813|304809.71310813|304809.71310813|304809.71310813|304809.71310813|286344.12567569||||275160.13963966|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|264309.60583856|264309.60583856|264309.60583856|264309.60583856|261344.00648729|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15542.405712654|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14112.532349621|13797.258166245|13421.95351805|13244.948353389|12837.720392655|12415.244880727|12260.272089697|11885.857877441|11607.619863824|11527.355404248|11358.190678629|11358.190678629|11358.190678629|11358.190678629|11137.434087365|11069.374057758|11069.374057758|11069.374057758|11069.374057758|11069.374057758|10923.748953064|10900.276614516|10856.418460573|10788.798289526|10656.442543917|10484.936159908||10363.089711794|10363.089711794||10363.089711794|10363.089711794|10118.98856866|9951.6539651781|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|||9886.537656243||9886.537656243|9886.537656243|9886.537656243|9886.537656243|9777.8196180478|9679.7995756087|9494.7773062319|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10500.440265386|-10665.489183763|-10831.09909307|-10878.443436744|-11197.110338469|-11197.110338469|-11197.110338469|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11341.495111045|-11519.314951908|-11519.314951908|-11763.683279898|-11943.536977664||11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11157.930316164|11100.478129071|||||11021.454480334|11021.454480334|10861.61608926|10622.751241061|10622.751241061|10622.751241061|10622.751241061|10405.279156735|-11384.248604538|-11384.248604538|-11384.248604538|-11384.248604538|-11384.248604538|-11384.248604538|-11384.248604538|-11384.248604538|-11384.248604538|||-11384.248604538|-11384.248604538|-11464.323433223||-11464.323433223|-11464.323433223|-11464.323433223|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|10428.949770019|9910.4997444661|9762.7774938512|9584.7527709458|9381.3919677175|9165.4355196862|9116.039466318|9104.4882959088|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|8959.6606116118|8959.6606116118|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317||-9907.4401222317|-9907.4401222317|-9907.4401222317||-9957.7112469242||-10166.901385471|-10216.35973515|-10216.35973515|-10300.873420149|-10300.873420149|-10300.873420149|-10300.873420149|-10300.873420149||||-10300.873420149|-10300.873420149|-10503.74824461|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9285.300512474|9077.1611265112|9077.1611265112|8981.290140568|-9965.5581899393|-9965.5581899393|-9965.5581899393
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|78316.179951765|78199.604878723|78199.604878723|77470.766466579|77470.766466579|77470.766466579|77470.766466579|77189.740518421|75354.632624467|75354.632624467|75354.632624467|75354.632624467|75354.632624467|72188.480693852|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|69876.460248799|69212.733609777||66991.926233085|65868.80692565||-76055.133151027|-76055.133151027|-76055.133151027|-76055.133151027|-76055.133151027|-76394.59239003|-77293.991544477|-80271.101716086|69590.230305743|69590.230305743|69590.230305743|69590.230305743|69590.230305743|69590.230305743|61283.589228603|60437.321365114|58681.243392765|58681.243392765|58681.243392765|||58681.243392765||58681.243392765|58681.243392765|58681.243392765|58681.243392765|58377.460978722|-68845.338653116|-68845.338653116|-68845.338653116|-68845.338653116|-68845.338653116|-68845.338653116|-70468.070844749|-70468.070844749|-70468.070844749|-70468.070844749|-70468.070844749|-72406.265576511|-72406.265576511|-72406.265576511|-72406.265576511|-74790.295085012|-75228.105650013|-76586.78405557|-80279.760061744|-82255.288957494|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158||72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|||||72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|71119.634309064|67852.634949462|67852.634949462|67308.48327718|64537.203641312|62788.523013965|62788.523013965|61953.914459961|60009.904955512|58045.984855153|58045.984855153|||58045.984855153|58045.984855153|58045.984855153||58045.984855153|58045.984855153|58045.984855153|58045.984855153|58045.984855153|58045.984855153|58045.984855153|-63644.161873777|-63644.161873777|-63644.161873777|-63644.161873777|-63644.161873777|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64873.502134862|-65453.891260958|-66126.545845508|-67751.717606121|-68857.464006801|-69858.29334089|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-70511.633715219|-71346.259683576|-71504.641584662|-71504.641584662|-72132.935094069|-72442.150104521|-72919.321116693|-72919.321116693|-73033.821436503|-73033.821436503||-73033.821436503|-73033.821436503|-73033.821436503||-73033.821436503||-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503||||-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73843.134929448|-74831.26103272|-75173.623369689|-76632.868357641|-76632.868357641|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21087.073376389|21087.073376389|21087.073376389|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|19860.223134973|19805.803483304|19606.448314782|16857.829147134|16857.829147134|16857.829147134|16857.829147134|16857.829147134|16857.829147134|16841.147095227|16841.147095227|16234.694232135||16234.694232135|16234.694232135||15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15683.526404002|15167.807115557|14907.007906175|14454.76284713|14454.76284713|14159.180941255|14042.423268061|13814.433421828|||13814.433421828||13814.433421828|13814.433421828|13693.930150405|13693.930150405|13422.568086919|13422.568086919|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-15023.273505274|-15023.273505274|-15704.192783638|-16254.658648486|-16519.065164985|-16651.739072205|-16745.821191339|-16790.356879266|-17097.063199184|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17646.053504515|-17733.94833835|-17944.25720784|-17944.25720784|-17979.174675378||15741.142376077|15741.142376077|15307.492042332|-17030.212944932|-17030.212944932|-17030.212944932|-17030.212944932|-17030.212944932|-17030.212944932|-17030.212944932|-17030.212944932|-17030.212944932|-17030.212944932|-17110.386351768|-17110.386351768|-17712.905810036|-17712.905810036|-17712.905810036|-17712.905810036|-17712.905810036|15890.980635601|||||15890.980635601|15890.980635601|15890.980635601|15890.980635601|15890.980635601|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|||15532.051325356|15532.051325356|15532.051325356||15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|15532.051325356|14888.945917062|14689.384352292|14679.871502546|13669.346978374|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-17048.587719463|-17790.653021626|-18517.947801807|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|-18502.314603623|-18502.314603623|-18671.869881017|-18671.869881017|-18910.410978907|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561||17592.165161561|17592.165161561|17592.165161561||17592.165161561||17592.165161561|17582.405735068|17438.834240825|17438.834240825|17322.141038055|17322.141038055|17092.934486728|-18800.883076902||||-18800.883076902|-18800.883076902|-18800.883076902|-18800.883076902|-18800.883076902|-19451.536752113|-19837.263057903|-19850.847842115|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42645.071442695|42645.071442695|42645.071442695|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|40479.584637086|40479.584637086||39830.094041207|38972.326712452||38177.585236058|-40974.328970757|-40974.328970757|-40974.328970757|-40974.328970757|-40974.328970757|-41349.254411952|-41704.727124391|-42057.067385996|-42057.067385996|-42057.067385996|-42088.956273596|-42088.956273596|-42088.956273596|-42088.956273596|-42088.956273596|-42088.956273596|-42655.632748418|-42655.632748418|||-42655.632748418||-43217.369720464|-43813.744133849|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-45681.41651817|-45918.240575744|-48628.600639716|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-50881.833737834|41957.91611365|41957.91611365||41957.91611365|41957.91611365|40456.017904056|39709.46433784|39466.892095802|39466.892095802|39466.892095802|38924.324550891|38613.138389879|37484.042655421|37061.649733088|37061.649733088|37061.649733088|36812.944147876|35008.826830973|30962.585367748|-34622.653816533|-34622.653816533|-34622.653816533|-34705.726462814|30985.708790102|||||30985.708790102|30985.708790102|30985.708790102|30914.676433447|30821.86270383|30542.911638037|30542.911638037|30542.911638037|30542.911638037|30542.911638037|30542.911638037|30486.568486708|30423.541341614|30423.541341614|30254.674208876|30254.674208876|30254.674208876|||30254.674208876|30254.674208876|30254.674208876||30254.674208876|30254.674208876|30254.674208876|30254.674208876|30254.674208876|29896.860232084|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-34466.869572674|-35193.743969637|-35898.604410708|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-36378.990176459|-36740.544640509|-37503.382933899|-39131.536593222|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-40569.930203023|-40569.930203023|-41299.922447803|37357.140344793|37357.140344793|37357.140344793|37357.140344793|37357.140344793|37169.044827548|36897.298167273|36897.298167273||36897.298167273|36897.298167273|36413.664630303||36192.348163852||36192.348163852|36192.348163852|36192.348163852|-40587.276123536|-40587.276123536|-40587.276123536|-40587.276123536|-40587.276123536||||-40587.276123536|-40587.276123536|-40587.276123536|-40663.921140168|-40663.921140168|-41759.912377964|-42749.902642182|-43111.002935758|-44706.66992862|-45385.188809578|-45802.987566197|-45819.667443343|-45819.667443343|-45819.667443343|-46549.630492604|-47049.589436227|-48463.432706918|-48917.703007687|-50030.781119652|-50156.330920506|-50156.330920506
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||89190.438307984|89190.438307984|89190.438307984|89190.438307984|87500.487008871|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96674.623351737|-97536.828763508|-97536.828763508|-97536.828763508|-97536.828763508|-101260.28242408|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173||81992.953569173|81992.953569173||81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|77458.837299081|77004.263665645|||-86579.603509736||-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-88204.448777451|-88204.448777451|-88430.27109257|-88430.27109257|-88430.27109257|-88430.27109257|-88430.27109257|-90400.301213966|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|72363.131824389|71225.702027099|70842.842008764|70842.842008764|69608.713343072|65309.681492302|62677.423880335|58597.137644817|56563.486272019||54770.540302243|53795.555051302|53795.555051302|53795.555051302|53795.555051302|53795.555051302|53406.172279224|51840.19142136|51144.657134845|49053.897697339|49053.897697339|48448.775219266|-54255.52442066|-54255.52442066|-55283.916022955|-56593.240025506|-56604.557271004|-56604.557271004|-56604.557271004|-56604.557271004|-57400.594647991|||||-57400.594647991|-57400.594647991|-57400.594647991|-57400.594647991|-57400.594647991|-57400.594647991|-57400.594647991|-57400.594647991|-57400.594647991|-57400.594647991|-58739.549608879|-58877.277343198|-59596.974825776|-60669.134398781|-60669.134398781|-60669.134398781|-60669.134398781|||-60669.134398781|-60669.134398781|-60669.134398781||-60669.134398781|-60669.134398781|-60669.134398781|-60669.134398781|-60770.389560922|-60770.389560922|-60770.389560922|-60770.389560922|-60770.389560922|-60770.389560922|-60770.389560922|-61605.988401025|-64151.098223361|-67173.442470401|-67747.726296846|-67747.726296846|-67747.726296846|-67808.584774273|-68101.339227498|-68101.339227498|-69473.710252776|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|58441.742535608|55496.38059512|54907.089550133|53560.957566565|53560.957566565|53560.957566565|53560.957566565|53560.957566565|53560.957566565|52532.826652286|52532.826652286|52532.826652286|52532.826652286|51692.029613652|51068.921792946|-56050.645034376|-56050.645034376|-56050.645034376|-56050.645034376|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499||-56230.700886499|-56230.700886499|-56230.700886499||-56230.700886499||-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499||||-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-57184.11209611|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33069.604154061|32658.078720586|32658.078720586|32658.078720586|32658.078720586|32658.078720586|32658.078720586|32658.078720586|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153||-35865.842242153|-35865.842242153||-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153|-36020.380269059|-36369.866965621|-36663.741072913|-37281.934525458|-37991.03836162|-38556.709290689|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|||-38568.729011805||-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-40098.587790894|-40770.653100994|-42409.059001104|-42862.84333456|-43972.603705067|-43975.745314897|-43975.745314897|-44653.605905441|-45197.176760727|-45197.176760727|-45197.176760727|-45197.176760727|-45197.176760727|-45358.915196962|-45358.915196962|-45358.915196962|-45358.915196962|-45809.905774402|-46377.673082669|-46591.950626069|41446.287700548|41446.287700548|41446.287700548|41446.287700548|41446.287700548|41446.287700548||41446.287700548|41446.287700548|41446.287700548|41446.287700548|41446.287700548|41446.287700548|41446.287700548|41446.287700548|40703.309602946|40703.309602946|40703.309602946|40625.899558829|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|||||39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39884.905220074|39472.116911193|38072.410777751|38072.410777751|38072.410777751|38072.410777751|38072.410777751|38072.410777751|38072.410777751|38072.410777751|38072.410777751|||38072.410777751|38072.410777751|38072.410777751||38072.410777751|38072.410777751|38072.410777751|38072.410777751|38072.410777751|38072.410777751|37827.678641946|36911.640298698|36911.640298698|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35562.862239492|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34210.775702931|34210.775702931|34210.775702931|34162.68957878||34162.68957878|34162.68957878|33198.579669109||33198.579669109||33198.579669109|32417.86629901|31880.69913458|31880.69913458|-34549.647024516|-34549.647024516|-34549.647024516|-34549.647024516||||-34549.647024516|-34549.647024516|-34549.647024516|-34731.66299323|-34731.66299323|-35018.514436922|-35226.127152136|-35320.696835706|-36545.21870634|-37280.7985626|-37780.924151358|-37780.924151358|-37845.471279287|-38300.523643652|-38777.498325496|-38777.498325496|-39516.664806107|-39537.960895675|-39643.810802511|-39643.810802511|-39643.810802511
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||44882.094276904|44882.094276904|44882.094276904|44882.094276904|44882.094276904|43674.54919656|43416.977894467|43416.977894467|43416.977894467|43416.977894467|42602.197660519|41692.352782379|41692.352782379|41692.352782379|41692.352782379|41074.836424865|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40792.012327399|39907.791474888|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|38500.498348419|37756.109276021|37595.676973357||37439.641081508|-44577.316519599||-44577.316519599|-44577.316519599|-44577.316519599|-44577.316519599|-44577.316519599|-45908.129466222|-46697.921629135|-46794.912921261|-47680.458801401|-48769.954223779|-49366.615804199|-50718.462004666|-51945.513338517|-52014.459265019|-53215.999092617|-53215.999092617|-54170.583282625|-54170.583282625|-54170.583282625|||-54170.583282625||-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54756.203647361|-55426.337385957|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-56324.144701647|-57693.494112941|-60981.66012549|-64490.733472767|-65850.814969741|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66639.098539987|-66639.098539987|-66639.098539987|-67550.738938256|-67550.738938256|-68481.159183032|-68481.159183032|-69417.954647813||58440.796731095|58440.796731095|57964.197847867|57964.197847867|57964.197847867|56893.664275407|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|||||-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|-64598.527242542|||-66399.641380602|-66522.545978447|-69001.21775383||-71159.608338061|-71159.608338061|-73440.064820068|-74928.460911187|-76058.456567985|-78142.062853317|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|66591.075702316|64066.195224795|-77308.019457861|-77308.019457861|-77308.019457861|-77308.019457861|-77308.019457861|-77308.019457861|-84040.410508734|-86107.233898593|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|-86451.88802432|78472.307314677|78472.307314677|78472.307314677|78472.307314677|78472.307314677|78472.307314677|78472.307314677|78472.307314677||78472.307314677|78361.387406522|78361.387406522||78361.387406522||78361.387406522|78361.387406522|76948.81934058|76228.632600644|74066.314000716|-84378.964498005|-84378.964498005|-84378.964498005||||-84378.964498005|-84378.964498005|-84378.964498005|-85006.516108895|-86014.851232105|-91377.890257895|-93742.933619883|-93748.273540441|-93748.273540441|-93748.273540441|-93748.273540441|-93962.748378267|-94103.775975852|-95600.084417614|-96756.593797349|-96876.698441318|-96876.698441318|-96876.698441318|-96876.698441318|-98724.664934798|-99772.994332633
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22033.526345414|20946.087939046|20946.087939046|20946.087939046|20946.087939046|20946.087939046|20946.087939046|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|-22415.148114091|-22415.148114091|-22415.148114091||-22415.148114091|-22415.148114091||-22415.148114091|-22415.148114091|-22415.148114091|-22415.148114091|-22415.148114091|-22428.392474748|-22428.392474748|-22428.392474748|-23040.436083053|-23550.484536726|-23767.205040806|-24010.783378674|-24589.759309638|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|||-24604.41646496||-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24999.823144276|-24999.823144276|-24999.823144276|-24999.823144276|-25977.581271418|-26912.137372121|-26912.137372121|-28460.708191245|-29412.871318581|-29412.871318581|-29412.871318581|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268||25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|24430.409683631|23533.788537367|21893.098374853|20825.664860947|20310.388717219|20310.388717219|19658.765241354|19223.628045949|-24561.237623077|-24561.237623077|-24561.237623077|-24561.237623077|-24561.237623077|-25806.930692308|||||22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|||22252.006275503|22252.006275503|22252.006275503||22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|22252.006275503|21432.784750559|-26056.400192113|-26056.400192113|-26056.400192113|-26056.400192113|-26056.400192113|-27046.000213459|-27723.33357051|-28039.815078344|-28960.905642605|-29212.117380672|-29807.908200747|-30314.342445274|-30490.936050304|-31567.70672256|-31752.649825186|-31752.649825186|-31752.649825186|-32258.499805762|-32526.110895291|-32735.939376903|-32735.939376903|-35164.932641003|-36858.258490003|-37445.287211115|-37950.319123461|-38486.813732668|-38486.813732668|-40427.01525852|-41302.239176133|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41870.078118677|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36387.792224223||36387.792224223|36387.792224223|36387.792224223||36387.792224223||36387.792224223|36387.792224223|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868||||35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|34942.748985022|34942.748985022|34050.276650025|33108.64072225|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||69055.501103569|69055.501103569|69055.501103569|67750.556781744|67382.093860301|67382.093860301|67382.093860301|67382.093860301|67024.548733668|66880.307078602|66880.307078602|66711.452309558|66481.515484771|66481.515484771|66481.515484771|66481.515484771|65879.461649745|65599.401833051|65460.446481167|65256.373773892|65256.373773892|65256.373773892|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64487.586488477|64487.586488477|64487.586488477||63347.31832053|62852.5759117||61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61793.638289093|61210.047270486|61210.047270486|60311.163633873|60032.050958501|60032.050958501|60032.050958501|60032.050958501|||59524.501065002||-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59446.196011077|59062.440012308|57850.068605865|57850.068605865|57850.068605865|57850.068605865|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002||57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|||||-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-62889.065643515|-63376.739603906|||-64651.932893228|-65444.58263963|-65444.58263963||-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65444.58263963|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-66162.483669662|-66162.483669662|-66162.483669662|60312.637296659|60312.637296659|60312.637296659|60312.637296659|60030.708107398|59509.516181973|59509.516181973|59210.573535526|58867.303928362|58735.893253736|57806.254006608|57806.254006608|57806.254006608|57806.254006608|57779.171118454|57645.890269696|57645.890269696|55930.111444069|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676||-60644.286584676|-60644.286584676|-60644.286584676||-60644.286584676||56758.883593153|56758.883593153|56758.883593153|56758.883593153|56015.426214615|55500.473571794|55412.306172129|55412.306172129||||55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55191.451302365|55132.038644895|55132.038644895|54718.931827661|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-296722.04361814|-299857.82624238|-301425.36249153|-301667.06943503|-304074.52159448|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|275302.3481353|275302.3481353||275302.3481353|275302.3481353||275302.3481353|275302.3481353|275302.3481353|270530.386817|268978.20757445|264670.23063828|260304.15725415|260304.15725415|260304.15725415|258693.45988224|258693.45988224|258693.45988224|255381.62209138|248507.35787931|246619.28653257|241448.47759076|241448.47759076|241448.47759076|241448.47759076|||241448.47759076||234720.5306564|225883.92295155|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-247739.48222988|-247739.48222988|-248485.91526732|-248485.91526732|-248485.91526732|-255817.68363036|-259130.75958929|-262164.51801146|-262164.51801146|-262405.02001274|-263588.91112526|-267626.56791696|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874||-274798.54465416|247204.94478457|247204.94478457|247204.94478457|247204.94478457|247204.94478457|243116.60531619|241357.28224706|241357.28224706|241357.28224706|241357.28224706|241357.28224706|241357.28224706|241357.28224706|239258.09138562|-261311.20806947|-261311.20806947|-261311.20806947|-261311.20806947|-261401.34229941|-267199.18802397|||||-267199.18802397|-272776.87558218|-276640.97286909|-278442.55909765|-278442.55909765|-282269.51010849|-283799.45567611|-285443.83964012|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|||-287419.7523449|-287419.7523449|-287419.7523449||-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-287419.7523449|-298521.94704989|-302524.38561099|-308721.53956776|-309335.23403428|-309335.23403428|-315622.48226031|-320231.45958063|-320231.45958063|-320507.17731181|-323063.53034645|-325209.47816272|-326538.30906969|-332153.6767441|-337865.19638234|-338544.66264704|-347188.51405227|-351697.280964|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298155.20241916|298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262||298016.85172262|298016.85172262|298016.85172262||298016.85172262||298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262|295518.72413624|290192.88918736||||290192.88918736|290192.88918736|290192.88918736|290192.88918736|282174.50183632|282174.50183632|282174.50183632|282174.50183632|282174.50183632|282174.50183632|282174.50183632|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||-74222.426156987|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|63516.296178284|61779.217975871|61304.686639857|60294.096266508|59676.773629453|59324.192921615|57923.694964956|57923.694964956|55459.661072174|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53552.543962154|53552.543962154||53552.543962154|53158.382180172||50909.313533524|49438.12614836|48720.140164845|48219.308845487|48219.308845487|47904.787606097|47538.652895663|47172.84391962|47172.84391962|47172.84391962|47172.84391962|46858.715466245|44720.794962494|44242.030817894|44242.030817894|43982.812019883|42130.902244314|36912.113604793|36836.002293543|||36836.002293543||36836.002293543|36836.002293543|36353.89143727|35629.323819189|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38890.443299179|-38890.443299179|-40253.270332421|-40423.078147134|-40791.454502635|-40791.454502635|-42162.72722515|-42739.141361278|-42768.49040142|-43470.544890466|-44186.716544962|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469||41502.683048877|41502.683048877|41502.683048877|41502.683048877|41502.683048877|41208.536720974|41020.596356638|40620.107062931|39889.007847701|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-44203.637196537|-45507.576785848|||||-45507.576785848|-45677.863095387|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|41410.672525647|||41410.672525647|41410.672525647|41410.672525647||41410.672525647|41410.672525647|41387.867315614|41387.867315614|41061.519239571|40574.409107779|40574.409107779|40574.409107779|39910.454564199|38003.28284911|-44118.169322086|-44118.169322086|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-45485.482469652|-47117.202744058|-48871.891937842|-49538.213264269|-50614.681404744|-50727.423783049|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545||47143.112492545|47143.112492545|47143.112492545||47143.112492545||47143.112492545|47120.124991717|46421.141965083|-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083||||-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47003.83675993|46876.485288811|46696.094765346|45862.327517051|-50879.55744734|-50879.55744734|-50879.55744734
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-51241.656606154|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45812.671341517|45689.018144097|45689.018144097|45689.018144097|45689.018144097|45689.018144097|45689.018144097|44338.502255277|44338.502255277|44338.502255277|43440.812889157|43440.812889157|43440.812889157||43440.812889157|43440.812889157||43440.812889157|43440.812889157|43440.812889157|43200.903210174|42776.00356686|42490.003963178|41662.282528365|41662.282528365|41662.282528365|40680.880333901|40680.880333901|40680.880333901|40680.880333901|40680.880333901|40241.11085795|40241.11085795|40241.11085795|40241.11085795|39678.718598011|||39678.718598011||39678.718598011|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-44040.400923171|-44469.889914635|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|38914.608165569|37807.897961744|37594.88662416|37381.7374817||37381.7374817|37381.7374817|36818.597201889|35665.108002099|35530.688891481|35530.688891481|34885.418384544|34885.418384544|33661.575982827|33588.982694848|33588.982694848|33121.091883164|32720.65764796|32615.935367852|32615.935367852|31442.70596428|29704.383334661|-33509.788942578|-33509.788942578|-33509.788942578|-33509.788942578|||||-33509.788942578|-33509.788942578|-33509.788942578|-33509.788942578|-33716.43215842|-33767.533824993|-33767.533824993|-33767.533824993|-34375.037583325|-34683.886934716|-34683.886934716|-34683.886934716|-34683.886934716|-34683.886934716|-34683.886934716|-34683.886934716|-34957.096594129|||-35013.936450828|-35013.936450828|-35013.936450828||-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|-35013.936450828|31171.778005139|31171.778005139|31171.778005139|31171.778005139|30974.197783487|29987.997537208|29894.997263565|29783.33029285|29667.589214278|29525.099126975|29050.110141083|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|-32090.836037238|-32090.836037238|-32090.836037238|-32090.836037238|-32090.836037238||-32090.836037238|-32090.836037238|-32103.192638566||-32103.192638566||-32739.658487295|-32841.287208106|-32865.319120118|-32952.323895909|-32952.323895909|-32952.323895909|-33044.034015664|-33044.034015664||||-33044.034015664|-33044.034015664|-33044.034015664|-33161.461747733|-33161.461747733|-33446.068608592|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||51693.195280647|51693.195280647|51693.195280647|51693.195280647|51693.195280647|51693.195280647|51693.195280647|51693.195280647|51693.195280647|51693.195280647|50253.550311829|49811.35279412|49811.35279412|49811.35279412|49811.35279412|49811.35279412|49811.35279412|49811.35279412|49811.35279412|49811.35279412|49811.35279412|49168.169771244|48753.521968049|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|48074.528606311|47716.142895901|47309.603217667|47138.44801963||46578.831132923|46545.923481025||45942.692756695|45872.436396327|-48967.536035619|-48967.536035619|-48967.536035619|-48967.536035619|-48967.536035619|-49416.706706243|-49893.287662885|-49893.287662885|-49893.287662885|-50060.854132902|-50060.854132902|-50060.854132902|-50498.171258779|-50514.634731977|-50980.149702197|-51058.385807431|-51058.385807431|||-51058.385807431||-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-51058.385807431|-52867.650897146|-53342.31113547|-53342.31113547|-53342.31113547|-53342.31113547|-53342.31113547|-53342.31113547|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755|50477.672125755||50477.672125755|50477.672125755|49214.080139728|-55558.163520152|-55558.163520152|-55558.163520152|-55558.163520152|-55558.163520152|-55558.163520152|-55558.163520152|-55558.163520152|-55558.163520152|-55558.163520152|-56297.732740929|-56297.732740929|-56761.616184743|-56761.616184743|-56761.616184743|-56761.616184743|-56761.616184743|51857.835706952|||||51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|51857.835706952|||51857.835706952|51857.835706952|51857.835706952||51218.317452169|51148.916784285|51148.916784285|51148.916784285|51148.916784285|49355.629760316|48919.199733685|-56465.939205262|-56465.939205262|-56465.939205262|-56465.939205262|-56465.939205262|-56825.292067025|-56825.292067025|-56825.292067025|-56825.292067025|-56825.292067025|-56825.292067025|-56825.292067025|-56825.292067025|-57065.268963361|-57092.119495153|-57092.119495153|-57092.119495153|-57092.119495153|-57092.119495153|-57092.119495153|-57092.119495153|-57451.521661281|-58284.968512534|-60168.576125038|-62414.362361154|-63124.924942098|-63124.924942098|-63124.924942098|-63124.924942098|-63124.924942098|-63124.924942098|-63324.249935665|-63541.899078897|-63541.899078897|-63541.899078897|-63541.899078897|-64723.221198775|-65258.912443083|-66424.958270092|-67118.120300103|-67469.355889003|-68373.895432225|-69090.340784946|-69090.340784946|-69090.340784946|-70188.012099188|-70188.012099188||-70188.012099188|-70188.012099188|-70188.012099188||-70188.012099188||-70188.012099188|-70188.012099188|-70188.012099188|-70188.012099188|-70188.012099188|-70188.012099188|-70188.012099188|-70188.012099188||||-70188.012099188|-70188.012099188|-70188.012099188|-70673.0063089|-70673.0063089|-70673.0063089|-71619.895898777|-72213.050998642|-73760.011962569|-73760.011962569|-73760.011962569|-73760.011962569|-76108.513291744|-78126.348101937|-78875.442335486|-78946.547039429|-80231.163377143|-80918.737085714|-82036.318984127|-84309.909982364|-87214.898501871
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-88432.347001934|-90558.163335482|-94592.403706091|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|83629.342158807|83629.342158807|83629.342158807|83629.342158807|83629.342158807|80046.805503041|-88216.908192037||-88216.908192037|-88216.908192037||-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|||-88216.908192037||-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88368.786880042|-88700.01048627|-88700.01048627|-88700.01048627|-88700.01048627|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-91128.727587614|-92709.697319571|-94110.774799524|-94945.305332804|-95139.22814756|-97232.475719511|-98013.409766133|-98013.409766133|-98013.409766133|-98342.677517926|-99125.19724214|-100100.8878493|-100100.8878493|-100100.8878493|-102339.87538811|-102499.86154235|-107872.06838038|-114630.0759782|-118100.08442023||-120772.31602248|-125602.57335831|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|104659.32584448|103004.80649387|102649.78499319|87127.53888132|79319.487645911|-89721.002906282|-89721.002906282|||||-90545.558784758|-92256.176427509|-94329.084919454|-97776.761021616|-99401.956690684|-99841.062989649|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|-101163.11118998|||-101947.9013222|-104225.44591355|-104600.4954595||-106011.66162167|-106074.06846852|-106987.85385391|-110225.39317101|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|96048.723401013|95070.803778903|95039.781976559|94294.202196177|89915.780217974|87100.86690886|86366.502356617|86366.502356617|86038.274514343|86038.274514343|85070.305015936|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|-97581.011778322|-97581.011778322|-97581.011778322|-97581.011778322|-98629.851547767|-98629.851547767|-98629.851547767|-99444.279497519|-100149.19944169|-101349.11049076|-101476.78943418|-103990.87714909|-106160.73683003|-106160.73683003|-106160.73683003|-107166.34176547|-107166.34176547||-108279.2686283|-110265.85403144|-111034.28225716||-111543.6469524||-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271||||-112064.36057271|-112993.05927739|-112993.05927739|-112993.05927739|-112993.05927739|-112993.05927739|-115172.91268813|-115172.91268813|-116164.0091744|-116164.0091744|-116164.0091744|-116443.34352711|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||-70493.831410348|-70493.831410348|-70493.831410348|-70493.831410348|-70843.146011498|-71797.940012775|-73292.15556975|-74746.839521945|-75663.155024383|-76031.283360426|-76073.648178251|-76165.164642501|-77155.738491668|-78200.820546298|-78217.578384775|-78250.096771327|-78250.096771327|-78403.205890527|-78403.205890527|-78936.895433919|-81307.661593244|-81430.735103604|-82811.927892893|72273.072545016|72273.072545016|72273.072545016|72273.072545016|72273.072545016|71458.969494462|70790.085795632|70790.085795632|69612.53071185|69612.53071185|69612.53071185|69612.53071185|69612.53071185|69612.53071185|69612.53071185|65186.145235388|62279.050261543||59054.500290603|56871.666989559||55351.852210621|55085.391345134|54028.212605705|52853.569561894|-59740.200332427|-59740.200332427|-59740.200332427|-59740.200332427|-60139.111480475|-60371.234978306|-61240.261087006|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|||55178.316366208||55178.316366208|54242.573740232|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60567.246905278|-60567.246905278|-61102.49656142|-61386.107290467|-61734.563656074|-62427.292951194|55649.768224071|55649.768224071|55649.768224071|55649.768224071|55649.768224071|55649.768224071||55649.768224071|55649.768224071|55649.768224071|55649.74247119|54658.83740904|54658.83740904|54658.83740904|52000.183480462|52000.183480462|52000.183480462|52000.183480462|52000.183480462|52000.183480462|-58368.123748356|-58368.123748356|-58368.123748356|-58368.123748356|-58368.123748356|-58368.123748356|-58368.123748356|-58368.123748356|||||-58368.123748356|-58368.123748356|-58368.123748356|-59025.693053729|-59356.325615254|-59462.520305601|-59462.520305601|-59462.520305601|-59462.520305601|-59462.520305601|-60872.247290866|-60872.247290866|-60930.274767629|-61330.848601781|-61330.848601781|-61330.848601781|-61330.848601781|||-62484.276224201|-62621.41802689|-65101.575585434||-66096.195094926|-67395.772327696|-67417.262806605|-67417.262806605|-67417.262806605|-67417.262806605|-67417.262806605|-67417.262806605|-67417.262806605|-67417.262806605|-67448.472600747|-67448.472600747|57766.325454448|57766.325454448|57766.325454448|57766.325454448|57766.325454448|57766.325454448|57766.325454448|55340.361616053|53628.179573392|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-65540.276244632|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67762.081164252|-67762.081164252|-67762.081164252|-67762.081164252|-68363.423515836|-68531.581684262|-69009.851418741|-69009.851418741|-69009.851418741|-69699.834909712|-70210.927677457|-70383.861330194|-70383.861330194|-71256.618926166|-71256.618926166||-73979.576584629|-75616.196205143|-76629.106894603||-77087.712568551||-77087.712568551|-77087.712568551|-77087.712568551|-77087.712568551|-78186.34729839|-78986.09887772|-78986.09887772|-78986.09887772||||-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-80384.554308578|-80532.838120642|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||-52940.594760107|-54298.552483001|-54298.552483001|-54298.552483001|-55659.502758889|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|48107.898358624|47590.464140774|47590.464140774|47590.464140774|46089.40460086|44755.901693126|44755.901693126|44755.901693126|44755.901693126|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994||41734.187081105|41285.207867894||40877.108478881|40877.108478881|40652.342754313|39338.714171459|38698.571301621|38206.74589069|37809.871469987|37809.871469987|37713.746077763|37678.023468244|37678.023468244|37678.023468244|37678.023468244|37678.023468244|37550.581631382|37364.53514598|36814.668067239|36814.668067239|36814.668067239|||36814.668067239||36814.668067239|36814.668067239|36814.668067239|36814.668067239|36638.52007471|36176.133416344|35423.481573716|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-38011.031680093|-38011.031680093|-38011.031680093|-38011.031680093|-38753.884334833|-38753.884334833|-38753.884334833|-38871.926385231|-38871.926385231|-38871.926385231|-38971.584872479|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39081.253356228|-39565.28150692||-40161.423896578|-41009.915440642|38983.483620519|38983.483620519|38983.483620519|38892.759578354|38710.404085534|38710.404085534|38710.404085534|38072.671206149|-40117.615952601|-40117.615952601|-40117.615952601|-40117.615952601|-40117.615952601|-40174.560877578|-40174.560877578|-40174.560877578|-40174.560877578|-40174.560877578|-40196.311217528|||||-40196.311217528|-40196.311217528|-40468.123575031|-40597.915083368|-40847.683425965|-41089.092695516|-41371.852911929|-41371.852911929|-41371.852911929|-41371.852911929|-41539.324582628|-41539.324582628|-41590.91620292|-41601.865116476|-41601.865116476|-41601.865116476|-41601.865116476|||-42140.961240529|-42418.897848446|-42418.897848446||-42418.897848446|-42418.897848446|-42418.897848446|-42648.775387162|-42769.243932453|-42769.243932453|-42769.243932453|-42769.243932453|-42769.243932453|-42769.243932453|-42769.243932453|-42769.243932453|-43060.271036059|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43560.260180314|-43628.066867015|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44565.20634015|-44894.673711278|-45235.748568087|-45425.831742318|-45635.594743603|-45635.594743603||-46242.327492892|-46332.753762541|-46332.753762541||-46332.753762541||-47141.948625045|-47204.942916717|-47436.047685241|-47850.016224736|-47850.016224736|-47850.016224736|-47850.016224736|-47850.016224736||||-47850.016224736|-47850.016224736|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||-31995.25369138|-32466.948545978|-32660.49838442|-32886.664871578|-32888.783792071|-32888.783792071|-33037.537546746|-33052.819496384|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|29687.621852556|29687.621852556|29687.621852556|29508.483768588|29508.483768588|29447.288932461|29447.288932461|29447.288932461|29447.288932461|29333.098813846|29067.470786738|29067.470786738||29067.470786738|29067.470786738||29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|27942.312464661|27942.312464661|27942.312464661|26747.013849623|26327.237610692|25738.597345214|24595.663716904|24390.942860375|24390.942860375|24014.936511528|23955.260648572|||23955.260648572||23955.260648572|23955.260648572|23878.099566138|23878.099566138|23278.443962376|22845.493291529|22728.325879476|22684.250977196|22054.723307995|22046.842672147|22046.842672147|22046.842672147|-24696.418422464|-24696.418422464|-24696.418422464|-24696.418422464|-24696.418422464|-24696.418422464|-25115.331385758|-25115.331385758|-25528.145984176|-25531.273315751|-25587.52590639|23084.910148538|23084.910148538|23084.910148538|23084.910148538|23084.910148538|22981.450079276|22981.450079276|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939||-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-25038.647853011|-25038.647853011|-25073.497614456|-25076.108460507|-25226.231622786|-25389.174842945|-25389.174842945|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|||||22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22947.769565169|22270.3945249|22270.3945249|-24778.320086345|-24778.320086345|||-24778.320086345|-24778.320086345|-24778.320086345||-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|-24778.320086345|21768.196665409|21768.196665409|21768.196665409|21768.196665409|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24386.554597569|-24386.554597569|-24386.554597569|-24386.554597569|-24386.554597569|-24982.282886188|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25963.051997558|-26168.624139311|-26168.624139311|-26168.624139311|-26497.647105474|-26497.647105474|-26497.647105474|-26497.647105474|-26497.647105474|-26677.941228304|-27375.490253671|-27533.617849026||-27533.617849026|-27533.617849026|-27533.617849026||-27533.617849026||-28801.242054473|-28850.353687659|-28850.353687659|-28850.353687659|-28850.353687659|-29303.170764065|-29620.189737851|-29911.114900931||||-29911.114900931|-29911.114900931|-29911.114900931|-29911.114900931|-30001.238778812|-30506.931976458|-31091.035529397|-31826.934882575|-31826.934882575|-31826.934882575|-32888.260980639|-33575.845534043|-33935.556288125|-33935.556288125|-33935.556288125|26614.2374819|26614.2374819|26614.2374819|26614.2374819|24838.041646555|23319.671767346
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-211179.48221325|-217927.89055315|-217927.89055315|-217927.89055315|-218615.2969792|-218615.2969792|-221222.55219911|-222013.9468879|-224243.27431989|-225203.87423854|-225203.87423854|-225203.87423854|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|195241.14147947|193323.49053275|188068.23118346|188068.23118346|188068.23118346|186020.25687052|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317||183041.36076317|183041.36076317||183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|182484.84529241|174977.60588046|174732.92987717|174732.92987717|174732.92987717|169658.81097464|167565.34552738|||167400.26821314||167400.26821314|167400.26821314|166111.40912571|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-183920.70204661|-186756.33560734|-189979.26178593|-192738.06865104|-195759.35343078|-195759.35343078|-195759.35343078|-203188.17047864|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764||-213516.62433071|188709.43721209|188709.43721209|188709.43721209|188709.43721209|188709.43721209|188709.43721209|188709.43721209|182843.81912455|177909.79902727|175810.88733702|175810.88733702|175810.88733702|175810.88733702|175810.88733702|175810.88733702|172778.7637078|169190.05242581|-192687.63551742|-192687.63551742|-193517.98106317|||||-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|-193517.98106317|||-193955.12245431|-193955.12245431|-193955.12245431||-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-193955.12245431|-196716.80272701|-198748.49482443|-198748.49482443|-198748.49482443|-201998.3275827|-205772.3068651|-205772.3068651|-205772.3068651|-205772.3068651|-205772.3068651|-205772.3068651|-211341.45207234|-218140.5023026|-224933.89144733|-234459.87938592|-246510.97709547|-251373.30788385|-263775.89764873|-268306.55294303|-268812.83660336|-278232.89998958|-278232.89998958|-278232.89998958|-278232.89998958|-278232.89998958|-278232.89998958|-281376.06308585|-281376.06308585|-281376.06308585|-287362.29231761|260657.23889296|260657.23889296|260657.23889296|260657.23889296|260657.23889296|260657.23889296|260657.23889296||260657.23889296|260657.23889296|260657.23889296||260657.23889296||260657.23889296|260657.23889296|255396.93210329|253079.92455921|-283373.24393043|-283373.24393043|-283373.24393043|-283373.24393043||||-283373.24393043|-283373.24393043|-283373.24393043|-283373.24393043|-283373.24393043|-289303.60436714|-295504.00485238|-298060.00539153|-305137.87344668|-305137.87344668|-305137.87344668|-305137.87344668|-305137.87344668|-305486.52605187|-313346.14005763|-314668.57346725|-314668.57346725|-314668.57346725|-315742.85940806|-321742.06600896|-322988.08780378
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||-21793.825109558|-22535.432249051|-22535.432249051|-22535.432249051|-22993.813610057|-23002.570677841|-23325.078530935|-23486.198367705|21181.842918207|21181.842918207|21181.842918207|21181.842918207|21181.842918207|21181.842918207|20754.825464675|20499.806071861|19794.228968734|19363.032187483|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18374.555389166|17342.28376574|17277.634278691|17277.634278691|17084.363307026|17084.363307026|16867.07034114|16709.522601267|16691.386375959|16691.386375959|16691.386375959|16691.386375959||16345.230093777|16345.230093777||16171.086535527|16171.086535527|15696.762817252|15297.514241392|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|14726.723046406|14726.723046406|14415.916387389|14415.916387389|14415.916387389|||14221.01820821||14037.242453566|13652.491615074|13392.768461193|13344.742734659|13190.825260732|13113.139178591|12716.26575399|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13987.555432381|-14175.617147091|-14522.907941212|-14673.231045791|-14870.812273101|-15075.902525668|-15199.891695186|-15203.212994651|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798||14393.581134798|14393.581134798|14393.581134798|14223.180360917|14223.180360917|14223.180360917|14223.180360917|14151.867067686|14127.074519651|14028.416132946|13801.092089089|13801.092089089|13801.092089089|13626.213432321|13610.792702579|13554.404544608|13554.404544608|13554.404544608|13554.404544608|13554.404544608|13554.404544608|||||13554.404544608|13554.404544608|13422.116160676|13353.462400751|13269.402667501|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|||13236.361955342|13236.361955342|13236.361955342||13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|13236.361955342|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14162.98762447|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623||-14221.74390623|-14221.74390623|-14221.74390623||-14221.74390623||-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623||||-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|34537.445171767|-36515.197256911|-36515.197256911|-36515.197256911|-36515.197256911|-36515.197256911|-36672.465749273|-36672.465749273|-36683.361698374|-36683.361698374|-36683.361698374|-36683.361698374|-36683.361698374|-37092.624109304|-38152.915677005|34721.969955422|34721.969955422|34721.969955422||34721.969955422|34721.969955422||34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|||-38633.681372077||-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-39584.645968974|-39988.495521082|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36357.486293405|36357.486293405|36055.540326006|35575.600362229|34581.222624698|-37906.974861446|-38454.972068274|-39180.212429967|-39180.212429967|-39461.347144408|-39654.949160811|-39654.949160811|-39654.949160811|-39654.949160811||-40141.610178679|-40191.185405777|-40191.185405777|-40617.983784196|-40639.426426885|-40680.328205548|-40680.328205548|-40680.328205548|-40680.328205548|-40680.328205548|-40680.328205548|-41111.790436744|-41111.790436744|-41111.790436744|-41111.790436744|-41560.322707494|-42043.324504639|-42043.324504639|-42043.324504639|38863.775179862|38863.775179862|||||38863.775179862|38863.775179862|38863.775179862|38863.775179862|38863.775179862|38837.527977624|38367.935774844|38367.935774844|38314.373083161|37934.102571803|37934.102571803|37813.313460719|37813.313460719|37813.313460719|37813.313460719|37813.313460719|37813.313460719|||37813.313460719|37813.313460719|37813.313460719||37813.313460719|37813.313460719|37813.313460719|37813.313460719|37813.313460719|37813.313460719|37813.313460719|37813.313460719|37813.313460719|37545.506524606|37545.506524606|37545.506524606|37545.506524606|37545.506524606|37545.506524606|37545.506524606|37545.506524606|37545.506524606|37545.506524606|37181.118360673|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-41612.894097463|-42111.548997181|-42343.924955851|-42343.924955851|-42343.924955851|-42343.924955851|-42343.924955851|-42982.138839835|-43524.598710928|-43746.776345475|-44107.52927275|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419||-44353.165534419|-44353.165534419|-44734.072816021||-45432.924939489||-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489||||-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-51551.096109703|-51824.190688586|-51824.190688586|-51824.190688586|-51824.190688586|-51824.190688586|-52707.434098429|-52997.148998254|46958.898968223|46958.898968223|46958.898968223|46958.898968223|46958.898968223|46420.998853581|45945.554281757|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45001.591156904|45001.591156904|45001.591156904|45001.591156904|44335.101285449|43972.964549937|43972.964549937|43089.405055485|42546.561172761|42544.122348363|42544.122348363|42544.122348363|42544.122348363|41804.58038707|-48664.85607365|-48664.85607365||-48664.85607365|-48664.85607365||-48664.85607365|-48783.173415167|-49956.30379463|-50601.4486607|-50746.054067444|-51601.171186049|-51609.634651166|-52794.038501295|-53632.265001439|-54955.294446044|-55358.660495604|-57604.067217338|-59179.519130375|-60716.132367084|-60990.286872943|-60990.286872943|-62339.207636603|-65013.008485115|-67411.676094572|||-70551.862327302||-73352.069252558|-77202.299169509|-82233.110188343|-87828.455764826|||-181887.17307203|-182952.41452448|-184136.01613831|-185451.12904256|-186912.36560285|-188535.96178094|-190339.95753438|-192344.39726042|-194571.55251158|-199496.16945731|-203328.60426829|-203328.60426829|-213648.44918699|-213687.16576332|-214138.47625101|-214138.47625101|-214164.97361223|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|-218255.02173831|-218255.02173831|-218255.02173831|-218255.02173831|-223853.11325717|-223853.11325717|-228647.90361908|-231314.69582602|-231314.69582602||203515.79714162|203515.79714162|203515.79714162|203515.79714162|203515.79714162|203515.79714162|203515.79714162|203515.79714162|199861.83072949|199861.83072949|199861.83072949|199861.83072949|197354.11201171|197354.11201171|196586.41587619|196586.41587619|196586.41587619|196586.41587619|196586.41587619|196586.41587619|196586.41587619|||||196586.41587619|196586.41587619|196586.41587619|189818.23986244|185548.55226329|185548.55226329|185548.55226329|185548.55226329|185548.55226329|185548.55226329|185548.55226329|185548.55226329|185548.55226329|185548.55226329|185548.55226329|175637.28029255|173597.36285551|||173597.36285551|173597.36285551|173597.36285551||173597.36285551|168335.95872834|165988.55792639|165988.55792639|165988.55792639|160931.73102933|152600.28522139|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174809.17338793|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-181557.87999571|-186864.31110635|-194577.01234039|-198478.39890108|-198478.39890108|-198478.39890108|-198478.39890108|-198478.39890108|-198478.39890108|-199342.04238831|-199342.04238831|-199342.04238831|-202802.26932034|-204574.74368927|-207575.02563686|-207575.02563686|-207575.02563686|180933.65910201|180933.65910201|180933.65910201|180933.65910201|180933.65910201|178774.90949351|178774.90949351|178774.90949351||178774.90949351|178774.90949351|178774.90949351||178774.90949351||178774.90949351|178774.90949351|178477.67721502|175930.75246113|169234.16940125|-196380.71450781|-196380.71450781|-196380.71450781||||-196380.71450781|-196380.71450781|-196380.71450781|-196912.61050347|-196912.61050347|-200314.01167053|-204532.23518947|-208513.59465497|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||-60274.626472802|-61001.956752815|-61001.956752815|-61001.956752815|-61094.440638816|-61094.440638816|-61094.440638816|-61094.440638816|-61094.440638816|-61843.822932018|-62816.44806422|-62816.44806422|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-64694.746512026|-65888.607235584|-66815.119150649|57283.479444286|57283.479444286|57283.479444286|57283.479444286|57283.479444286|57283.479444286|53226.088271429|47046.689942735|47046.689942735|47046.689942735|47046.689942735|46224.099936373|46086.3510787|46086.3510787|46086.3510787|45457.056754112|44741.506863631||44741.506863631|44741.506863631||44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|||44741.506863631||44060.007626257|43313.897362508|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-49772.153733273|-50055.170814748|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183||44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|44883.482530183|||||44883.482530183|43662.202811314|42146.892012571|40493.768902857|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|40142.382429283|||40142.382429283|40142.382429283|40142.382429283||40142.382429283|40142.382429283|40142.382429283|38147.091588093|37550.211414406|37550.211414406|37550.211414406|37550.211414406|37550.211414406|37540.714769777|37540.714769777|37540.714769777|37540.714769777|37540.714769777|37364.683077531|36588.536752812|-41643.899902316|-41643.899902316|-41643.899902316|-41643.899902316|-41643.899902316|-41643.899902316|-41643.899902316|-41701.555447018|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-42669.513628396|-43691.126253773|38232.485514749|38232.485514749|38232.485514749|38232.485514749|37649.983905277|37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408||37204.228750408|37204.228750408|37204.228750408||37204.228750408||37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408|36937.925434532|36937.925434532||||36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36172.694927257|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||180178.35586294|180178.35586294|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-208287.65314329|-208287.65314329|-208287.65314329|-208287.65314329|-208287.65314329|-216491.83682588|176420.59420319|176420.59420319|176420.59420319|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929||174120.06416929|169605.62685477||168734.02983863|167852.50597362|167852.50597362|166969.4510818|165943.83453533|161787.59392815|156826.65917055|156826.65917055|156100.19650686|156100.19650686|154944.66278539|154265.01349236|154265.01349236|154265.01349236|154265.01349236|154265.01349236|154265.01349236|154177.79276929|152236.43641032|||148496.04045592||144517.8227288|143422.62065283|143422.62065283|139980.68961426|125395.21068251|119105.44990476|119105.44990476|119105.44990476|119105.44990476|118728.27767195|117825.86407995|116906.51564439|115601.68404932|111451.87116591|105757.63462879|102054.05369424|102054.05369424|102054.05369424|102054.05369424|100937.83743804|100864.26382005|98115.48171835|-113308.82877909|-113308.82877909|-115604.25419898|-115632.50466554|-117019.44962838|-118527.16625375|-118869.07361528|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-121785.69864711|-121785.69864711|-121785.69864711|-121785.69864711|-121785.69864711||-121785.69864711|-123956.33183012|-124611.95980814|-124611.95980814|-124611.95980814|-124611.95980814|-127544.60548142|-127544.60548142|-127544.60548142|-127544.60548142|-127544.60548142|-127544.60548142|-127544.60548142|-127544.60548142|-129555.11720157|-133805.68577953|-140734.09531059|120714.96372795|120714.96372795|120714.96372795|120714.96372795|||||120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|120714.96372795|||120714.96372795|120714.96372795|120714.96372795||120714.96372795|120714.96372795|119611.07080883|117988.35902325|117988.35902325|117470.39891472|116311.55434969|115835.06038854|114511.17820949|108848.04422458|108848.04422458|108848.04422458|108848.04422458|108848.04422458|108848.04422458|108848.04422458|108848.04422458|108848.04422458|108848.04422458|108114.49358287|105899.4373143|105838.26368256|102564.73742506|102066.37491674|100540.41657415|96656.018415726|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632||-110736.23365632|-110736.23365632|-110736.23365632||-110736.23365632||-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632||||-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-111051.37072924|-114451.52303249|-115723.91448055|-117259.90497839|-117549.89442043|-118433.2160227|-118814.68446967|-119943.43761687|-119943.43761687|-121087.15290764|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||-13714.072216992|-13714.072216992|-13848.413574435|-14012.126193817|-14259.029104241|-14551.699004712|-14898.55444968|-14941.171610756|-15055.746234173|-15395.829149081|-15820.365721201|-16076.517468001|-16246.686075557|-16463.540083952|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16784.848578883|-17554.831754314|-18276.479727016|-18678.339013894|-18678.339013894|15315.994887496|13771.660986106|9802.4010956738|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004||9544.6651736004|9544.6651736004||9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9387.7965106178|9387.7965106178|8880.329456242|7110.9216180466|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|||7023.2402033956||7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|6909.7113371062|6759.1425146088|6759.1425146088|6759.1425146088|6759.1425146088|6759.1425146088|6759.1425146088|6546.8250162319|6422.0277958133|-7633.4049440147|-7633.4049440147|-7633.4049440147|-7886.5610489052|-7955.6233876725|-8074.9054168796|-8074.9054168796|-8297.6137405756|-8297.6137405756|-8297.6137405756|-8477.9041561951|-8652.6712846612|-8680.1903162903|-8725.1581842116|-8725.1581842116|-8725.1581842116|-8873.5090935684|-8938.8989928538|-8983.7766587265|-8998.6407319183|-9084.657417952|-9084.657417952|-9084.657417952|-9084.657417952|-9284.7005159901|-9284.7005159901|-9490.7140137038|-9490.7140137038|-9490.7140137038||-9903.015570782|-10068.193753257|-10068.193753257|-10068.193753257|-10068.193753257|-10068.193753257|-10068.193753257|-10068.193753257|-10085.770836952|-10806.412041058|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|||||9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9982.0653695526|9963.4059661696|9890.4510735217|-11109.755260598|-11109.755260598|||-11109.755260598|-11109.755260598|-11316.950289553||-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11412.935036616|-11883.816707351|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-12186.680852887|-12281.867614319|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12903.695537383|-13052.995041537|-13174.994490596|-13228.882767329|-13268.888156157|-13268.888156157|-13268.888156157|-13268.888156157|-13268.888156157|-13460.417476737|-13460.417476737||-13582.130529708|-13601.25614412|-13711.612523605||-13711.612523605||-13963.789469965|-13963.789469965|-13963.789469965|-14096.432744406|-14204.369716007|-14487.07746223|-14645.511847829|-14645.511847829||||-14645.511847829|-14645.511847829|-14645.511847829|-14645.511847829|-14645.511847829|-14824.457608699|-15123.841787443|-15400.379763825|-16135.977515362|-16233.308350402|-16755.898167113|-17022.10907457|-17858.4545273|-18022.727252556|-18889.141391729|14274.898922498|14274.898922498|14274.898922498|14274.898922498|14274.898922498|14274.898922498
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-184788.6307987|-186987.69656886|-186987.69656886|-186987.69656886|-190341.88507651|-194585.42786279|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|173057.91639394|173057.91639394|173057.91639394|170058.79599326|169034.2880566|169034.2880566|169034.2880566|167768.87414395|167768.87414395|164865.4157155|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457||164409.77338457|164409.77338457||164409.77338457|164409.77338457|160938.63709397|158097.22922416|158097.22922416|158097.22922416|158097.22922416|154719.1435824|153747.70812642|153747.70812642|153086.34236269|152688.4923753|152688.4923753|152688.4923753|152688.4923753|152688.4923753|147142.76930588|145562.06087146|145562.06087146|||143463.40096829||142526.00107588|141228.89008431|140454.3223159|138391.75594556|138391.75594556|138123.77277229|138123.77277229|136631.96974699|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|127632.78163064|-146833.20219126|-147792.44687918|-148980.49653242|-152167.21836936|-155363.57596596|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|144883.06504882|142558.96116535|138934.64605551|138934.64605551|138934.64605551||138934.64605551|138934.64605551|138934.64605551|138934.64605551|138934.64605551|138038.49561723|134992.77290803|133258.63656448|130848.48507165|128326.09452405|-138528.18067528|-138528.18067528|-138528.18067528|-138528.18067528|-138528.18067528|-138528.18067528|-138528.18067528|-138528.18067528|-138528.18067528|-138528.18067528|-139894.18265592|||||-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|||-139894.18265592|-139894.18265592|-139894.18265592||-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-140970.3058313|-140970.3058313|-140970.3058313|-140970.3058313|-143617.00647923|-147407.78497692|-151625.31664102|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-160735.56527944|-162463.12109663|-162463.12109663|-162463.12109663|150744.6180798|150744.6180798|150744.6180798|150744.6180798||150744.6180798|150744.6180798|150744.6180798||150744.6180798||150744.6180798|150744.6180798|147321.13343185|147321.13343185|146450.6103945|146450.6103945|146450.6103945|146450.6103945||||146450.6103945|145441.16652195|145441.16652195|145441.16652195|144673.04508882|144673.04508882|144103.90272815|144103.90272815|144103.90272815|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||-79713.792740188|-81743.103044654|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|69551.897065634|69240.996739594|68340.050397248|68340.050397248|68340.050397248|67161.167108053|63734.630120059|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|62666.647439608|61419.935110628|61419.935110628|57861.039011809|56018.927520887|56018.927520887|56018.927520887|56018.927520887|56018.927520887|55232.141689875|54591.268544305||53501.409493672|52168.232770747||-61824.185810281|-61876.873122535|-62447.550865012|-62447.550865012|-62447.550865012|-62447.550865012|-63119.500961125|-63416.112179028|-64101.235754475|-65306.928616083|-65907.698462315|-67080.776069239|57284.543497324|57284.543497324|57284.543497324|57284.543497324|57284.543497324|57284.543497324|55377.270552582|||53948.179348548||53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53309.088165053|53037.875738948|50108.750821053|-60633.435087719|-60633.435087719|-60633.435087719|-62031.59454191|-62985.105046566|-64292.296307416|-64292.296307416|-64292.296307416|-64292.296307416|-64292.296307416|-67224.773674907|-67737.683549268|-67737.683549268|-67767.535732877|-67767.535732877|-67767.535732877|-68008.373036531|-69598.192262812|-69692.435847569|-74636.039830632|-76495.599811813|-78112.139659551|-78112.139659551|-78112.139659551|-79161.267184121|-79161.267184121|-79161.267184121|-79161.267184121|-79161.267184121||-82029.185760134|-84388.663594148|-84388.663594148|-84388.663594148|-86198.515104609|74195.15482707|74195.15482707|74195.15482707|74195.15482707|74195.15482707|74195.15482707|74195.15482707|74195.15482707|74195.15482707|74195.15482707|74195.15482707|67794.616474522|64060.684971691|60956.316635213|60251.625475571|60251.625475571|||||57812.917195079|57236.574661199|-64179.527213719|-64179.527213719|-64179.527213719|-64938.363570799|-65020.403967554|-65178.226630616|-65568.392573314|-65568.392573314|-65568.392573314|-65568.392573314|-65568.392573314|-67131.547303682|-69546.163670758|60192.941999751|60192.941999751|||60192.941999751|60192.941999751|60192.941999751||60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60192.941999751|60164.379999723|57771.533333026|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|54076.390126403|52684.877918226|51977.667913772|51977.667913772|51977.667913772|51977.667913772|51947.40879308|49763.090676848|49763.090676848|49763.090676848|49763.090676848|47353.434085386|-54216.511361776|-54216.511361776|-54216.511361776|-54216.511361776|-54216.511361776|-54216.511361776|-54687.051063921|-54687.051063921|-54947.754715804|-54947.754715804|-54947.754715804|-54947.754715804|-54947.754715804|-54947.754715804||-56741.949684226|-59335.499649141|-61077.160060667||-61077.160060667||-61782.455501601|-61782.455501601|-61782.455501601|-62474.950557335|-62766.513282896|-62766.513282896|-62766.513282896|-62766.513282896||||-62766.513282896|-62766.513282896|-62766.513282896|-62766.513282896|-62766.513282896|-64751.68142544|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||-21293.676948754|-21586.307720838|-21700.341912042|-21870.379902269|-22323.19989141|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20333.950175299|20154.389083666|19763.210092962|19652.419867854|19652.419867854|19366.577630949|19315.641812166|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19141.06752175|19141.06752175|18831.553527777|18831.553527777|18831.553527777|18325.059475308|18196.732750342|18121.925278158||17930.472531287|17903.302812541||17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17690.151511027|17690.151511027|17690.151511027|17690.151511027|17690.151511027|||17612.390567808||17543.767297565|17515.85255285|17424.694859876|17424.694859876|17424.694859876|17382.438733196|17329.376370217|17313.751522464|17111.390580515|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18247.64534244|-18311.828158267|-18331.475731408|-18367.750812675|-18407.513548129|17413.55603328||17413.55603328|17413.55603328|17413.55603328|17413.55603328|17413.55603328|17413.55603328|17220.0622592|17202.143361073|17202.143361073|17202.143361073|17202.143361073|17173.492623414|17127.214026016|16925.237806684|16912.486451871|16791.096057635|-17606.736784926|-17606.736784926|-17606.736784926|-17606.736784926|-17606.736784926|||||-17606.736784926|-17606.736784926|-17606.736784926|-17606.736784926|-17658.04087214|-17747.267635712|-17795.852928568|-17912.05880952|-17949.509788356|-17993.344209284|-18124.17346332|-18124.17346332|-18124.17346332|-18124.17346332|-18185.192737023|-18277.991930025|-18284.991033361|||-18308.323370401|-18723.137078224|17897.258748904||17897.258748904|17897.258748904|17897.258748904|17897.258748904|17897.258748904|17706.398609893|-18670.072783445|-18670.072783445|-18670.072783445|-18670.072783445|-18670.072783445|-18670.072783445|17733.432733662|17733.432733662|17733.432733662|17733.432733662|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18536.094066116|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344||17711.424363344|17711.424363344|17711.424363344||17711.424363344||17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344||||17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17600.471514827|17599.968349807|17458.788086182|17458.788086182|17412.54231798|17367.824797755|17230.91644195|17157.129379945|17019.588199939|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-256374.94537596|-263833.27263996|-264314.74737773|-267627.49708637|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|233159.91503228|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797||230561.12802797|230561.12802797||230561.12802797|230561.12802797|230561.12802797|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|220968.31286148|219766.35143946|219766.35143946|219766.35143946|219766.35143946|219766.35143946|217938.06781818|||217938.06781818||217938.06781818|215903.40868687|206670.45409652|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-225250.76701964|-226584.18557737|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|204431.64088941|-241590.9527274|-241590.9527274|-241590.9527274||-241590.9527274|-241590.9527274|-241590.9527274|-241590.9527274|218122.69717299|218122.69717299|218122.69717299|217525.2190811|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|||||213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|213997.24534605|||213997.24534605|213997.24534605|213997.24534605||213997.24534605|213997.24534605|213997.24534605|213997.24534605|212552.49482894|210558.32758772|204287.03065302|198068.9229478|-235113.4524482|-235113.4524482|-235113.4524482|-235113.4524482|-235113.4524482|-235113.4524482|-235113.4524482|-235113.4524482|-235113.4524482|-235113.4524482|-238720.50272022|-244817.22524469|-250408.02804966|-253814.47561073|-289349.41734525|-305721.57482806|-312385.08314229|-315732.62433784|-315732.62433784|-315732.62433784|-318452.91593094|-321031.01770104|-325265.24537123|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931||288945.15124931|288945.15124931|288945.15124931||288945.15124931||288945.15124931|279411.2791659|267734.75462877|266788.61625419|-292023.31326643|-292023.31326643|-294081.45918492|-296618.28798324||||-300368.81739444|-300368.81739444|-300368.81739444|-300368.81739444|-300368.81739444|-307882.01932716|-313271.01151501|-313271.01151501|-320044.45866051|-320044.45866051|-321647.47982779|-321647.47982779|-321908.86353331|-321908.86353331|-321908.86353331|-321908.86353331|-321908.86353331|-322565.40392591|-322767.11547323|-324045.73124094|-324045.73124094
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217648.18511845|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-222660.58572502|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|181477.88300646|174225.42556274|174050.47284748|171039.41427498|168129.90474998|160016.56083331|153057.28981479|149352.54423866|140708.3824874|132278.86726839||132278.86726839|131282.07474266||129274.52749184|125116.1416576|121945.71295289|119306.34772543|118423.71969492|116770.79966103|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|99961.651900494|99201.835444993|||98784.284530712||98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|93815.871700792|-111560.42975459|-111560.42975459|-111560.42975459|-111560.42975459|-111560.42975459|-111560.42975459|-111636.33303036|-111636.33303036|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|89955.498384377|87633.887093752|83937.652326391|82414.058140434|80004.509044927|76265.76484686|76265.76484686|76265.76484686|76265.76484686|76265.76484686|76265.76484686||76265.76484686|76265.76484686|76265.76484686|76265.76484686|76265.76484686|76265.76484686|76265.76484686|76265.76484686|76265.76484686|71139.738718733|68633.043020814|67978.448173845|67978.448173845|67793.145893636|67793.145893636|65392.384326262|54224.871473624|53433.190526249|52650.329939985|52650.329939985|52650.329939985|||||51567.03326665|51081.52255142|51081.52255142|50879.469501578|50035.97698762|50035.97698762|50035.97698762|50035.97698762|49512.196652911|48347.563866653|48347.563866653|48347.563866653|48347.563866653|47691.737629615|-54560.917364019|-54560.917364019|-54560.917364019|||-54560.917364019|-54560.917364019|-54560.917364019||-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-54560.917364019|-55256.57484891|-57018.416498788|-59359.351665321|-60582.169636928|-60582.169636928|-60582.169636928|-62463.521818809|-63670.579798677|-63728.421998529|-67737.135553922|59016.696305561|59016.696305561|59016.696305561|59016.696305561|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58403.873131507|58403.873131507|58159.859035008|56294.287816675|55210.319796306|54479.407155933|54479.407155933|54141.243402386||54141.243402386|52029.159335985|49543.510373317||49273.719069445||49273.719069445|49273.719069445|49273.719069445|49273.719069445|48448.576743828|48448.418604253|47687.131782503|46568.542720611||||46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|45934.003358778|45934.003358778|45325.930072566|45325.930072566|45156.668301427|45156.668301427|45156.668301427|45156.668301427
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||-94507.329240227|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86376.600466517|86376.600466517|85535.111629463|83932.046130951|83932.046130951|83932.046130951|83552.273478835|83341.414976483|81868.238862759|81541.255026915|81541.255026915|81541.255026915|81541.255026915|81541.255026915|81541.255026915|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81260.791985874|80500.879984305||78367.644427005|-83606.775958198||-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-84496.417731332|-85229.528063372|-85229.528063372|-86427.253403747|-88197.576345879|-88197.576345879|-88197.576345879|-88197.576345879|-88197.576345879|-88197.576345879|||-88197.576345879||-88602.862606532|-88692.069562813|-89302.299514237|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-92161.579573493|-92161.579573493|-92161.579573493|-92161.579573493|-93412.86619277|-94569.8513253|-94927.612583667|-96506.929115638|-96506.929115638|-97421.587906264|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837||88050.302522837|88050.302522837|88050.302522837|87893.609583291|87893.609583291|87893.609583291|87893.609583291|87893.609583291|87292.89953699|87025.443929989|86078.271033321|85503.634481467|82981.816090519|78552.017878355|-84841.566178833|-84841.566178833|-84841.566178833|-84841.566178833|-84841.566178833|-84841.566178833|-86398.847134362|||||-86398.847134362|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|80043.045839185|-86597.855437624|-86597.855437624|||-86597.855437624|-86597.855437624|-86597.855437624||-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-88064.283819582|-88343.648688425|-90765.165209361|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-95829.361649675|-95990.893895301|-95990.893895301|-95990.893895301|-97339.88210589|-98016.535673212|-99001.706303568|-99074.118115076||-100243.46457231|90251.839782948|90251.839782948||90251.839782948||90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948||||90251.839782948|90251.839782948|90251.839782948|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-28442.080061494|-28801.001456096|-28801.001456096|-28801.001456096|-28995.55717344|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|25764.967705118|25249.964116798|25053.043159271|25053.043159271|25053.043159271|25053.043159271|24762.576350166|24762.576350166|24762.576350166|24189.291790328|24189.291790328|23969.187395467|23969.187395467|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23320.412591916|22966.821113739|22966.821113739|22966.821113739||22450.059888803|22450.059888803||22450.059888803|22450.059888803|22450.059888803|21830.62209867|21717.357887411|21705.397652679|20892.108502977|20693.85068705|20693.85068705|20693.85068705|20693.85068705|20693.85068705|20693.85068705|20385.824102248|20385.824102248|20385.824102248|20385.824102248|20385.824102248|20385.824102248|||20385.824102248||20092.582335831|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22519.983120297|-22519.983120297|-23141.647911441|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|-24147.952528984|-24312.029460423|-24312.029460423|-24312.029460423|-24312.029460423|-24538.366067137||-25178.740074596|-25376.377860663|-25440.033203125|-25440.033203125|-25440.033203125|-25440.033203125|-25440.033203125|-25440.033203125|-25440.033203125|-25440.033203125|-25440.033203125|-25440.033203125|-25591.703559027|-25618.55951003|-25990.066122256|-26032.783506972|-26032.783506972|-26032.783506972|-26032.783506972|-26032.783506972|-26032.783506972|||||-26032.783506972|-26447.537229969|-26911.152477743|-27070.72497527|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27286.277039008|-27323.641154453|||-27356.823504948|-27510.359449942|-27589.1833616||-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27589.1833616|-27912.981512889|-28036.646125432|-28540.598251622|-28540.598251622|-28540.598251622|-28822.886946246|-29155.985495829|-29359.428328699|-29624.364809666|-30014.86942341|-30014.86942341|-30014.86942341|-30102.51779212|-30102.51779212|-30102.51779212|-30102.51779212|-30658.353102355|-30948.170113728|-31403.522348587|-31798.358165096|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-32116.149818698|-32116.149818698|-32217.944242997|-32335.116349379|-32335.116349379|-32761.240388199|-33020.822653555|-33398.136281728|-33769.507326069|-33769.507326069|-33769.507326069|-33769.507326069|-33769.507326069||-33769.507326069|-33769.507326069|-33769.507326069||-34993.897028966||-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092||||-35588.50459092|-35588.50459092|-36326.240235703|-36326.240235703|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215
09156|43527|/equities/kogas|KRX300/KOSPI||40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|37692.646223115|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758||37536.049156758|37536.049156758||37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37009.499063065|35229.998958961|35099.99884329|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34782.014867591|34782.014867591|34782.014867591|||34665.555373925||34665.555373925|34665.555373925|34339.685012243|34339.685012243|34339.685012243|34288.538902492|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38554.011402003|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|32559.165217025|32559.165217025||32559.165217025|32559.165217025|32559.165217025|31840.739130027|30892.749149558|30892.749149558|30892.749149558|-34950.352203617|-34950.352203617|-34950.352203617|-34950.352203617|-34950.352203617|-34950.352203617|-35139.280226241|-35779.755806935|-36474.728674372|-38383.756582451|-38383.756582451|-38383.756582451|-38383.756582451|-38383.756582451|||||-38658.243167816|-38658.243167816|-38658.243167816|-38658.243167816|-38658.243167816|-38658.243167816|-38658.243167816|-38658.243167816|-39225.579333479|-39225.579333479|-39225.579333479|-39225.579333479|-39225.579333479|-39225.579333479|-39225.579333479|-39225.579333479|-39356.199259421|||-39567.999177134|-39592.221307927|-39778.623783514||-39778.623783514|-39778.623783514|-39778.623783514|-39778.623783514|-39819.583574933|-39819.583574933|-39819.583574933|-39819.583574933|-40609.053796214|-40609.053796214|-40791.42443977|-40791.42443977|-41959.916044189|-42427.684493544|-43786.316103937|-46826.462337708|-48501.624819676|41770.987929164|41770.987929164|41770.987929164|41770.987929164|41206.653254626|40107.39250514|39874.880561267|38724.867290297|37305.40810033|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-43514.109023684|-43865.676692982|-44625.751881092|-45270.27986788|-45439.199853199|-45718.555392444|-46067.969620301|-46067.969620301|-46651.814346051|-46651.814346051|-46843.682606723|-49230.780995954|-49230.780995954|-49509.201106616|-50606.729761254|-50606.729761254||-50776.921956949|-51021.508588826|-51021.508588826||-52387.787320918||44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981||||44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|43292.753055344|42119.725617049|41924.695130055|41829.870530932|41829.870530932|40760.967256591|40646.836537999|40646.836537999|40646.836537999|40646.836537999|40646.836537999|40646.836537999
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44473.648661349|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|42645.319876683|-50655.031086082|-50655.031086082||-50655.031086082|-50655.031086082||-50655.031086082|-50655.031086082|-50655.031086082|-50655.031086082|-50655.031086082|-50655.031086082|-52677.812317869|43359.225243303|43359.225243303|43359.225243303|43359.225243303|41796.361381448|41245.957090498|39584.39676722|38157.588601506|38157.588601506|37941.765112784|35054.739014205|34905.677660089|||34905.677660089||34905.677660089|34459.086288987|34262.873654431|34039.304060478|33546.448956087|33348.83217343|31626.4801927|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-37518.374525058|-37518.374525058|-37518.374525058|-37518.374525058|-38156.527250064|-38168.363611182|-38175.95956798|-39353.843964423|-39895.937738247|-40564.737948454|-40564.737948454|-41130.264387171|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-42521.5472595|-44390.608066111|-44583.322981986||-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44583.322981986|-44615.021310755|-44615.021310755|-44615.021310755|-44615.021310755|-44840.227012562|39693.17627281|||||39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|39693.17627281|38311.862525344|-44722.618249938|||-44722.618249938|-44722.618249938|-44722.618249938||-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-44722.618249938|-45444.575833264|-46295.954503791|-46295.954503791|-46295.954503791|-46956.616115324|-47533.446074585|-47533.446074585|-47533.446074585|-47533.446074585|-47533.446074585|-47533.446074585|-48070.495638428|-49414.439598254|-50311.653825004|-50311.653825004|-50329.615361116|-50988.461512351|-53162.179458168|-55982.977175742|-57500.530195269|-62064.477994743|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-65745.698358233|-65745.698358233|-66928.55373137|-67553.948590411|-69526.609544901|-70179.566161001|-72036.585142849|-72036.585142849|-72036.585142849|-72036.585142849|-72036.585142849|61866.048365062||61866.048365062|61866.048365062|61866.048365062||61866.048365062||61866.048365062|61866.048365062|61866.048365062|61866.048365062|61866.048365062|60084.498183402|59666.109092669|58367.898991854||||54758.776657616|-64740.974458747|-64740.974458747|-64740.974458747|-64740.974458747|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-144813.39507072|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|124993.29406488|122475.88229432|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|120656.20843201|118723.56492446||115898.80701601|115898.80701601||115898.80701601|115898.80701601|115898.80701601|115898.80701601|115898.80701601|115287.56335112|113269.51483458|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|||112040.99277094||107545.54752327|106650.60835919|102072.89817688|99486.553529866|98672.557587539|98672.557587539|98672.557587539|98672.557587539|98672.557587539|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93508.016207262|93191.377851042|93191.377851042|93191.377851042|93191.377851042|93191.377851042|91790.419834491|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683||89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|83035.472109903|83035.472109903|83035.472109903|83035.472109903|83035.472109903|83035.472109903|83035.472109903|83035.472109903|78772.746788781|78019.718654201|77705.242949112|75111.381054569|74557.090060632|74441.21117848|||||73606.901309422|72252.112566025|70400.756254352|70400.756254352|69289.729171502|68888.587968335|-77372.053771723|-77372.053771723|-77372.053771723|-77372.053771723|-77372.053771723|-78096.726413025|-79085.251570028|-81483.612855587|-81881.792061763|-83590.880068626|-84850.977854029|||-85478.864282254|-85898.738091394|-87283.806203656||-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|-87283.806203656|74555.928939033|74555.928939033|74555.928939033|74555.928939033|74555.928939033|74555.928939033|74555.928939033|74555.928939033|73077.072764238|73077.072764238|69245.435890587|69245.435890587|69245.435890587|68311.595433986|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|65216.779399109|63204.910012496|63204.910012496|63204.910012496|62977.259583136|62977.259583136|62977.259583136|62977.259583136|61919.177314596|61465.752571773|61311.94730197|60874.385891078|60707.01670046|60707.01670046|60707.01670046|60707.01670046|60707.01670046|60707.01670046||60707.01670046|59821.008272172|59821.008272172||59739.516385398||59739.516385398|59332.795983776|56591.995537528|-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011||||-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011|-65665.063855678|-66233.412167503|-66233.412167503|-69268.329447878|-69268.329447878|-69268.329447878|-70348.143830976|-72316.226951822|-72316.226951822|-73201.290888313|-73201.290888313|-73201.290888313|-73201.290888313|-73218.100987014|-74387.778996314|-74387.778996314
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-44927.602930304|-46489.003255894|-46657.225839882|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|40435.549554569|40380.925376011|40380.925376011|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|39181.791856614|38846.435396238|37284.928218042|35066.586908936|33710.096565484|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|30968.332342925|30968.332342925|30807.219161925||30807.219161925|30807.219161925||30807.219161925|30807.219161925|30660.799068805|29631.443409784|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|28618.136796886|||28487.704796825||28487.704796825|28487.704796825|28305.783107584|28181.425675093|27937.695194548|27825.216882831|27097.463203146|27016.625781273|26996.250868081|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-30425.703239787|-30656.336933097|-31515.374370107|-31517.082633453|-32354.605807205|-32354.605807205|-32354.605807205|-33288.450896895|-33395.50099655|-33545.001107277|-33794.445674753|-33863.272971948|-34036.969968831|-34866.077743145|-35084.530825717|-35096.700917463|-35343.556574959|-35381.729527732|-35838.032808591|32047.653016381|32047.653016381|32047.653016381|32047.653016381|32047.653016381|32047.653016381|32047.653016381||32047.653016381|32047.653016381|31673.884341383|31673.884341383|31673.884341383|31673.884341383|31368.204823758|30948.005359732|29303.339288591|27309.265876212|26824.184306902|-29131.222342924|-29131.222342924|-29131.222342924|-29131.222342924|-29131.222342924|-29131.222342924|-29131.222342924|-29131.222342924|-29318.024825471|-29360.184150937|||||-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|-29360.184150937|||-30125.204612152|27392.648626973|27392.648626973||27327.942918859|27036.603243176|26619.448893246|26619.448893246|26619.448893246|26410.498770273|26097.776411415|-28705.267809083|-28705.267809083|-28705.267809083|-28705.267809083|-28705.267809083|-28989.186454537|-29649.096060596|-30257.573471325|-30257.573471325|-30257.573471325|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-31153.543705665|-31395.604117405|-32281.226797117|-33245.807552352|-33760.564879447|-33760.564879447|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33803.991050089|-33832.212277877|-34310.791419863|-34323.101577626|-34436.779530695|-35068.643922995|-35126.27102555|-35481.967806166|-35702.186451296|-36449.651612551|33796.03613175|33796.03613175|33796.03613175||33796.03613175|33796.03613175|33796.03613175||33796.03613175||33796.03613175|33796.03613175|33073.373479722|32617.637199691|31689.008504377|-34912.395676327|-34912.395676327|-34912.395676327||||-34912.395676327|-34912.395676327|-34912.395676327|-34912.395676327|-34912.395676327|-35749.884084807|-36375.165536799|-36375.165536799|-37075.204366419|-37075.204366419|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||-155804.43758266|138655.91884583|138655.91884583|138655.91884583|138655.91884583|138655.91884583|138655.91884583|138310.39363682|138310.39363682|137744.88181869|132699.86868743|124296.87579372|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-136348.51006677|-137020.56674085|-137978.40748984|-138060.37961708|-138060.37961708|-140064.04890998|-140064.04890998|128650.92988877|128650.92988877|128650.92988877|128650.92988877|128650.92988877|126679.54307255|126679.54307255|125660.60341395||123278.44823772|119509.3869308||117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-128896.74743802|-128929.11600978|-128929.11600978|||-128929.11600978||-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-130102.61235775|-130102.61235775|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706||-137940.82648563|-140256.57590818|-140256.57590818|-140929.52878687|-143418.55405786|-143418.55405786|-143470.61561985|-144778.46179983|-146614.95755537|-148726.0134996|-148726.0134996|-148726.0134996|-148726.0134996|-148726.0134996|-148726.0134996|-148726.0134996|-148726.0134996|-148726.0134996|-148726.0134996|-151706.68166622|-155868.53518469|||||-158753.92798299|-162654.36442554|-165982.62713949|-166675.1412661|-167577.93474011|-175247.70526679|153114.67467467|153114.67467467|153114.67467467|153114.67467467|153114.67467467|153114.67467467|153114.67467467|153114.67467467|153114.67467467|153114.67467467|153114.67467467|||153114.67467467|153114.67467467|153114.67467467||150927.41630519|147413.79589465|147358.43058251|147358.43058251|147358.43058251|146842.70064724|146247.4451636|143564.74711555|143564.74711555|132417.04383941|132417.04383941|132417.04383941|132417.04383941|132417.04383941|132417.04383941|132417.04383941|132063.38204379|130548.20227087|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-154950.51886718|-159439.46540798|-161093.85045331|-165826.50050367|-171968.33389297|-174581.4821033|-175825.93788078|-175825.93788078|-175825.93788078|-175825.93788078|-175825.93788078|-175825.93788078|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|147360.12772762|-169302.8320442|-169302.8320442|-169302.8320442|-169302.8320442|-169302.8320442|-169302.8320442||-169302.8320442|-169302.8320442|-169302.8320442||-169302.8320442||-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487||||-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-170483.8478943|146612.56942106|146612.56942106|146612.56942106|146612.56942106|146612.56942106|146612.56942106|145763.66595193|145763.66595193|144931.8510577|139813.16784189|139464.63093543|135005.14548382|132828.41855223|132828.41855223|132828.41855223
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|39491.193028893|38555.08377956|38555.08377956|38555.08377956|38555.08377956|38555.08377956|38555.08377956|38261.204199511|37902.767954598|37902.767954598|37902.767954598|37902.767954598|37902.767954598|37308.631060665|36829.03451185|36824.190002538|36824.190002538|36824.190002538|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36427.495866428|36183.328740475|35756.476378306||35409.973753673|35161.081948526||34950.71845497|34950.71845497|34803.576061078|34303.973401197|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33377.479620731|33094.421800812|32827.135334236|32757.928149151|-35614.469436111|||-35614.469436111||-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35752.740044582|-35752.740044582|-36944.711160647|-37699.679067385|-38594.08785265|-38954.5420585|-40224.491176111|-40985.545751235|-41567.273056927|-42477.525618808|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272||39177.062115508|39177.062115508|39177.062115508|39177.062115508|39177.062115508|39177.062115508|39166.743352479|39166.743352479|38874.159280532|38590.732533924|37928.591704361|37484.546338178|37050.054710965|37050.054710965|37050.054710965|37050.054710965|37050.054710965|37050.054710965|37050.054710965|37050.054710965|37050.054710965|||||37050.054710965|37050.054710965|37050.054710965|37050.054710965|36687.459608976|36687.459608976|36687.459608976|36687.459608976|36687.459608976|36687.459608976|36687.459608976|36687.459608976|36687.459608976|36687.459608976|36608.288454418|36295.440771348|36295.440771348|||36295.440771348|36295.440771348|36295.440771348||36295.440771348|36295.440771348|36295.440771348|36295.440771348|36295.440771348|36181.045301498|35862.27255722|35371.969508022|34810.52167558|33703.357417311|-37884.122211079|-37884.122211079|-37884.122211079|-37884.122211079|-38198.384377338|-38198.384377338|-38198.384377338|-38903.760419264|-39207.111628721|-39207.111628721|-39432.90180969|-40150.446455211|-40889.981420043|-40889.981420043|-40889.981420043|-41397.201577825|-41461.11327548|-41461.11327548|-41461.11327548|-42126.236972756|-43348.596636395|-44078.996262662|-45107.218069624|-45463.575632916|-46234.528481017|-46380.031645575|-47080.590717305|-48831.640215782|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455||44304.974053455|43636.662175667|-49698.761747588||-49698.761747588||-49698.761747588|-49698.761747588|-49698.761747588|-49698.761747588|-49698.761747588|-49698.761747588|-49956.95749732|-50852.410833086||||45700.362693549|45700.362693549|45700.362693549|45700.362693549|45700.362693549|45700.362693549|45700.362693549|45171.435424135|45171.435424135|44883.870893994|44883.870893994|44832.078771104|44746.084902598|44746.084902598|44506.761002886|43938.067780985|43481.186423316|-48017.339990614|-48017.339990614|-48017.339990614|-48017.339990614
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||873290.83734174|873290.83734174|873290.83734174|865045.37482416|844605.97202684|836228.8578076|815976.50867511|802918.34297235|801020.38108039|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-927479.01423818|-941276.56078787|-941276.56078787|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|817989.0485623|797765.60951366|789684.01057074|783704.45618971|764990.77676846||764990.77676846|764990.77676846||764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|754434.1964094|731649.10712156|||716124.22972346||716124.22972346|716124.22972346|716124.22972346|713997.91148218|713997.91148218|713997.91148218|713997.91148218|707824.58207676|707824.58207676|675193.98008529|663592.56527475|663592.56527475|663592.56527475|619325.0725275|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-774146.37723946|-774146.37723946|-774146.37723946|-774146.37723946|-774146.37723946|-774146.37723946|638115.58365498|638115.58365498|637406.20406109|604562.44895677|583154.18374023|583154.18374023|583154.18374023|583154.18374023|583154.18374023|578142.26151211|578142.26151211|578142.26151211|578142.26151211||578142.26151211|578142.26151211|578142.26151211|573269.1794579|561521.31050877|538647.202344|538647.202344|538647.202344|534941.33593777|474490.37326419|447767.08140466|445255.65605513|445255.65605513|404339.61783904|369394.58992474|369394.58992474|356067.39496881|356067.39496881|355607.53768013|355607.53768013|355607.53768013|||||349378.50370793|349378.50370793|349378.50370793|349378.50370793|349378.50370793|349378.50370793|349378.50370793|349378.50370793|346170.55967548|337050.62186164|330624.65275945|330624.65275945|330624.65275945|325666.28084384|318434.75649315|311566.3961035|295657.10678167|||-345166.16150488|-345166.16150488|-345166.16150488||-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-345166.16150488|-346462.40167209|-365819.33519121|-378311.24857675|-378311.24857675|-378311.24857675|-378311.24857675|-383510.80071204|-383510.80071204|-385650.88968004|-402278.76631116|-418851.1883555|-418851.1883555|-418851.1883555|367037.95695623|367037.95695623|367037.95695623|367037.95695623|367037.95695623|367037.95695623|367037.95695623|357042.17439581|349269.08266202|344021.2029578|338686.84290614|338686.84290614|338686.84290614|338686.84290614|338686.84290614|338686.84290614|338686.84290614|337966.09436634|337966.09436634|337966.09436634|337966.09436634|337966.09436634|337966.09436634|337732.83255104|337732.83255104|329119.8139456|314466.45993955|309796.0665995|308004.40320926|308004.40320926||305977.11467696|299502.34964107|278474.83293452||-327946.72350173||-327946.72350173|-327946.72350173||||||||||||||||||||||-327946.72350173|-327946.72350173|-327946.72350173|-336339.85944636|-339630.17716262|-340872.53018069|-345158.07274108|-345158.07274108|-345158.07274108
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75593.997378426|75593.997378426|75593.997378426|73090.454775836|73090.454775836|73090.454775836||73090.454775836|72550.505306484||68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|67958.792775441|67958.792775441|67543.103083823|66492.336759803|65947.040844226|||63967.334375588||63967.334375588|63591.482639542|63162.75848838|62568.798183783|62568.798183783|62568.798183783|62568.798183783|61881.997981981|61496.664424423|61168.516027137|59692.795585708|58897.550650786|55852.834056429|52572.546259|52572.546259|52572.546259|52572.546259|52572.546259|52572.546259|51897.273621111|51702.526245679|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636||50953.262959636|50953.262959636|49975.847732929|49387.886017317|49387.886017317|49387.886017317|49387.886017317|49387.886017317|49387.886017317|49253.206685908|49186.896317676|49035.440352973|48194.933725526|48038.815250584|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|||||-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-54484.671183426|-55419.079092695|-56151.754547439|-57263.060608266|-58503.400675851|-59109.334084279|||52078.390685229|52078.390685229|52078.390685229||52078.390685229|52078.390685229|51242.656316922|50115.174999118|50115.174999118|50115.174999118|50115.174999118|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|48307.577001937|46522.317286341|46522.317286341|45341.463651491|45201.626279434|44712.91808826|44664.3534314|44571.503812667|44512.361450095|44512.361450095|44512.361450095|44512.361450095|44512.361450095|44449.846055661|42990.06457097|42990.06457097|42990.06457097|42990.06457097|42990.06457097|42990.06457097|42933.405078856|42545.450087618|41558.833430686|41285.905469983|41285.905469983|41186.461550046|41186.461550046|41186.461550046|41129.25045336|41129.25045336|41129.25045336|41129.25045336|41129.25045336|41129.25045336|41129.25045336||41129.25045336|41129.25045336|41129.25045336||41129.25045336||41129.25045336|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173||||-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44807.09664797|-45020.757732008|-45020.757732008|-45020.757732008|-45020.757732008|-45603.619702231|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-238848.71512859|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|201929.8919713|201929.8919713|201929.8919713|201929.8919713|198755.43552367|183452.01108176|183452.01108176|183452.01108176|183452.01108176|183452.01108176|175257.79009084|172292.02480351|172292.02480351|168851.88247347|168851.88247347|168829.86941497||156127.6326833|153741.81409255||148779.79343617|147449.77048463|141649.74498293|137783.04998103|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|133593.26515963|132642.51684403|129575.01871559|129444.46523954|128532.73915505|||124964.15461672||124232.39401858|120274.88224286|118605.42471429|116950.47190477|116056.07989419|115051.19988243|112501.3332027|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-126079.2877259|-127476.98636211|-133585.54040234|119778.41330958|119778.41330958|119778.41330958|119778.41330958|119778.41330958|119778.41330958|119303.37902549|119303.37902549|119303.37902549|118432.56669813|118432.56669813|117713.96299792|114243.29221991|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-123956.15581088||-124384.61756765|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126128.71494729|-126659.68327477|-127198.99169724|-127198.99169724|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|||||-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-128229.31396401|-129065.90440445|||-130090.06671494|-130090.06671494|-130090.06671494||-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-130090.06671494|-133850.07412771|-136436.47375538|-136436.47375538|-136436.47375538|-136436.47375538|-136436.47375538|-136436.47375538|-136436.47375538|-136436.47375538|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-139503.82539031|-140476.4726559|-140923.85850655|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917||-141988.688917|-141988.688917|-141988.688917||-141988.688917||-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917||||-141988.688917|-141988.688917|-143970.76546334|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|124619.80701512|124223.83582114|124223.83582114|123215.3731346|-138858.9150746|-138858.9150746|-138858.9150746
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15046.983498106|-15387.700271751|-15387.700271751|-15387.700271751|-15416.333635278|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13700.812475932|13561.458306591|13387.175896212|13135.750995791|12716.389995324|12323.766661471|12246.96295719|12203.847730211|11875.386366901|11774.873741001|11598.486100001|11598.486100001|11445.540111112|11425.600123458|11222.889026065|10980.999468347|10980.999468347|10980.999468347|10980.999468347|10980.999468347|10795.554964831|10725.624094418|10725.624094418|10725.624094418|10664.026771575|10661.140857306||10572.934285895|10572.029198759||10572.029198759|10572.029198759|10272.254665288|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10060.945697438|10060.945697438|10060.945697438|10052.161886042|9923.5132067132|9906.1257852369|9812.9175391521|9800.4639323913|9759.4043693236|||9608.5856411403||9608.5856411403|9336.2062679337|9197.4768739922|9197.4768739922|9073.3076377691|9055.3418197434|8969.2686886038|8856.4096540042|8771.5662822269|8668.4069802521|8546.5633113913|-9184.1119893796|-9184.1119893796|-9184.1119893796|-9184.1119893796|-9184.1119893796|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9359.172041137|-9412.4133790411|-9474.9037544902|-9521.0041716557|-9666.1157462841|-9799.5730514268||9193.6169203048|9193.6169203048|9193.6169203048|9193.6169203048|9193.6169203048|9193.6169203048|9193.6169203048|9193.6169203048|9193.6169203048|9164.0188003387|8952.798667043|8879.2207411589|8830.9749535787|8830.9749535787|8830.9749535787|8759.3963697925|8759.3963697925|8759.3963697925|8660.8317829801|8660.8317829801|8660.8317829801|||||8646.5824481235|8646.5824481235|8572.3138312484|8489.7931458315|8435.3257175906|8356.4730195451|8272.7477994945|-8847.1906215689|-8847.1906215689|-8847.1906215689|-8847.1906215689|-8847.1906215689|-8847.1906215689|-8847.1906215689|-8856.3229128543|-8857.5810142825|-8872.8677936473|||-8923.1864373859|-8982.9849304287|-9053.375903717||-9053.375903717|-9053.375903717|-9053.375903717|-9124.8621152411|-9150.9579058235|-9236.4959679301|-9236.4959679301|-9236.4959679301|-9236.4959679301|-9236.4959679301|-9236.4959679301|-9236.4959679301|8555.993185281|8555.993185281|8555.993185281|8538.3257614234|8411.4730682482|8378.3034091646|8367.0037879607|8245.5597644008|8127.8515609886|8127.8515609886|8072.6128455429|8045.6809394921|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002||7974.3548507002|7974.3548507002|7974.3548507002||7974.3548507002||7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002||||7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7943.3010731769|7943.3010731769|7943.3010731769|7943.3010731769|7943.3010731769|7905.8900813077|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-111534.28464321|84007.016950324|84007.016950324|84007.016950324|78353.724630029|78353.724630029|78018.758065884|78018.758065884|78018.758065884|77942.932252678|77942.932252678|77942.932252678|77942.932252678|77942.932252678|77569.954242668|77569.954242668|77569.954242668|77569.954242668|77569.954242668|77569.954242668||74327.726936298|71608.585484775||63192.872760861|62514.303067624|60454.781186248|55166.423540276|48496.026155862|45668.219375585|45668.219375585|45668.219375585|45668.219375585|45668.219375585|45668.219375585|45668.219375585|44985.747219403|44985.747219403|44985.747219403|44985.747219403|44985.747219403|43586.941354892|43129.418965422|||43129.418965422||43129.418965422|43129.418965422|43129.418965422|41460.465517135|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-49282.142779326|-49282.142779326|-49282.142779326|-49282.142779326|-49282.142779326|-50546.825310362|-50768.694789291|-51523.549765879|-52679.382427012|-52679.382427012|-52757.647141124|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|41516.480608815|-49659.871278405|-49659.871278405|-49659.871278405|-49659.871278405||-49659.871278405|40938.328079474|40938.328079474|40938.328079474|40938.328079474|40938.328079474|40938.328079474|40938.328079474|39653.697866082|36298.553184535|36048.392427261|34273.213808068|30823.015342298|28731.128158109|28590.737689658|28590.737689658|28590.737689658|28590.737689658|28590.737689658|28590.737689658|28590.737689658|||||28590.737689658|28278.597432954|27590.108258837|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|-29842.439912553|||-30016.599902836|-30171.222114263|-30470.522198236||-30470.522198236|-30470.522198236|-30470.522198236|-30481.135775818|-30524.298983929|-30524.298983929|-30524.298983929|-30524.298983929|-30524.298983929|-30524.298983929|-30524.298983929|-30524.298983929|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|26405.874039057|26306.526710063|-28745.646036959|-28745.646036959|-29137.217329579|-29137.217329579|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29711.779564409|-29711.779564409|-29950.036499271|-29950.036499271|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288||-30168.807521288|-30168.807521288|-30168.807521288||-30168.807521288||-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288||||-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30818.119468098|-31197.910520109|-31353.233911232|-31412.634458311|-31412.634458311|-31852.927175901|-32106.030195446|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-25181.335549844|-25724.500068373|-25724.500068373|-25724.500068373|-25952.222298192|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|21650.344810441|21439.272011601|20638.08001289|19645.088903211|19469.54322579|19035.603584211|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18737.265583831|18737.265583831|18737.265583831|18737.265583831|18737.265583831|18019.602995653|18019.602995653|18019.602995653|17568.949828345|17568.949828345|17568.949828345||17568.949828345|17568.949828345||17568.949828345|17568.949828345|17303.27758705|16794.7528745|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|||-18174.180978863||-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18439.089976514|-18785.099973905|16609.849144164|16609.849144164|16609.849144164|16032.729219544|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18391.195836639|-18833.550929599|-18910.056588443|-19107.28509827|-19401.427886967||-19437.14209663|-19504.602329589|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19681.519098456|-19880.571342661|17950.969790419|17950.969790419|17950.969790419|17950.969790419|17934.066927872|17934.066927872|17934.066927872|||||17917.6134912|17917.6134912|17746.237212445|17062.485791605|16779.428657339|16760.476285933|16596.084762147|16075.094180164|-17383.897191115|-17383.897191115|-17383.897191115|-17383.897191115|-17383.897191115|-17383.897191115|-17383.897191115|-17383.897191115|-17764.885767906|||-17897.095297673|-17902.883664081|-18208.204071201||-18244.895845269|-18244.895845269|-18244.895845269|-18644.884272521|-18986.538080579|-19195.042311755|-19831.158124172|-20022.953471302|-20203.927944173|-20203.927944173|-20203.927944173|-20344.364382414|17964.805087008|17964.805087008|17964.805087008|17964.805087008|17794.20381112|17794.20381112|17600.782012356|17038.196940034|17038.196940034|17038.196940034|17038.196940034|16987.441044482|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16672.782880226|16672.782880226|16672.782880226|16471.425422474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|15813.351252749|15459.834725276|15398.209499693|15398.209499693|15398.209499693|14936.343888548|14767.70850438|14767.70850438|14646.8983382|14389.887042445|14075.057671392||14075.057671392|14075.057671392|14050.979614269||14050.979614269||14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269||||14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|13975.900758357|13975.900758357|13579.889731508|13532.655257231|-15080.972023212|-15080.972023212
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-400358.53338229|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|347870.84124788|338217.08796034|338217.08796034|323602.31995594|322141.46661771|318546.07401968|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031||289026.35154479|281418.1683831||277945.26960876|277945.26960876|273522.52178752|262525.02420835|259000.02689817|252611.14099796|248887.2111086|248887.2111086|245434.40919801|245434.40919801|245434.40919801|245434.40919801|245434.40919801|245434.40919801|244482.67688667|243758.52987408|236370.58874898|-261922.63945411|-261922.63945411|||-261922.63945411||-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-270019.46465746|-273632.73850829|-281786.37612032|-283518.90126554|-283518.90126554|-283518.90126554|-283518.90126554|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866||-290229.88926518|259651.05163252|259651.05163252|259651.05163252|259651.05163252|259651.05163252|259651.05163252|259651.05163252|259651.05163252|256306.72403614|249674.13781793|247749.04201992|244285.85434558|244285.85434558|243817.61593954|238380.68437726|234565.96153681|234565.96153681|234565.96153681|234565.96153681|234565.96153681|||||234565.96153681|234565.96153681|234565.96153681|234565.96153681|234565.96153681|231323.29059646|229275.87844051|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|||-251091.10746937|-251091.10746937|-251091.10746937||-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-251091.10746937|-254851.23052152|-257556.92280169|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-262394.84940504|-272133.1660056|-274344.21735346|-274344.21735346|-274344.21735346|-274344.21735346|-281438.01928162|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-290152.70537556|-295419.67263951|-305771.85848834|-309385.39832038|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669||-315319.22655669|-315319.22655669|-315319.22655669||-315319.22655669||-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669||||-315319.22655669|-315319.22655669|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-323544.12773956|-327354.58637729|-334768.00787319|-334768.00787319|-340436.67541466|-342262.97268296|-342566.26079454|-342566.26079454|-342566.26079454|-342566.26079454|-342566.26079454
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-76174.096862102|-76174.096862102|-76174.096862102|-76426.774291224|-76979.749212471|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77782.685837431|-77989.735601767|-77989.735601767|-79958.584681587|-79958.584681587|-79958.584681587|-79958.584681587|-79958.584681587|-79958.584681587|-80265.094090652|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|72851.561827894||70535.06869766|70061.187441844||69425.666803735|69425.666803735|69425.666803735|69425.666803735|69425.666803735|69425.666803735|69111.852004151|68554.138276729|68554.138276729|67087.931418588|66717.816566158|66717.816566158|66680.907295731|63686.766495311|63686.766495311|63686.766495311|63686.766495311|63686.766495311|63686.766495311|||63686.766495311||62601.962772567|60735.514191742|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-70078.50940739|-70522.347385037|-70522.347385037|-70522.347385037|-70522.347385037|-70522.347385037|-71780.385983374|-72958.762203749|-76970.846893055|-78873.163214505|-79159.070238339|-80365.633598155|-81428.481775727|-82670.535306364|-86393.554773237|75363.463194666|75363.463194666|75363.463194666|75363.463194666||75363.463194666|75126.070216295|74762.693713279|74762.693713279|74762.693713279|74762.693713279|74762.693713279|74762.693713279|74762.693713279|74762.693713279|74762.693713279|74762.693713279|74758.54857031|72681.720633678|71840.800704087|70179.562008349|70179.562008349|70179.562008349|67955.068898166|-76706.958801927|-76706.958801927|||||-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-76706.958801927|-78324.398668807|-79108.540031233|||-79108.540031233|-79108.540031233|-79108.540031233||-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|-79108.540031233|68529.914086211|68529.914086211|68529.914086211|68529.914086211|68529.914086211|65338.793429123|64743.103810137|63464.559789041|60560.621987823|59950.691097581|57361.878997312|56702.087774792|56385.653083102|54039.61453678|51538.460596422|50598.099501756|50598.099501756|48811.313488714|48811.313488714|48811.313488714|48811.313488714|48811.313488714|48811.313488714|48640.348320793|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46282.310388564|46282.310388564|46282.310388564|46282.310388564|46192.97578835|46192.97578835|46167.986264823|46167.986264823|46167.986264823||46167.986264823|45443.192919534|45443.192919534||45303.282468497||45303.282468497|45303.282468497|43623.091631663|-48934.324383363|-48934.324383363|-48934.324383363|-48934.324383363|-48934.324383363||||-48934.324383363|-48934.324383363|-48934.324383363|-48934.324383363|-49052.027092626|-50599.474547362|-51441.082830402|-52828.980922669|-55398.867691855|-55776.519657616|-56083.974885946|-56083.974885946|-57426.638762162|-57501.820846847|-57974.470181293|-57974.470181293|-58529.177203419|-58529.177203419|-58529.177203419|-58792.194078295|-58792.194078295
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-169244.94620112|-170858.15665448|-170858.15665448|-170858.15665448|-171520.17406054|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|139759.25815257|138793.90324832|138793.90324832|138793.90324832|138793.90324832|138793.90324832|138793.90324832|138793.90324832|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625||131410.16265139|123639.06961265||120829.86229445|120829.86229445|120829.86229445|116033.18032716|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|113965.92687121|112367.69652357|111719.66280397|||108449.62533774||108147.68560215|108147.68560215|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|97315.801189126|-115188.63132057|-115188.63132057|-115188.63132057|-115188.63132057|-115188.63132057|-115188.63132057|-115188.63132057|-115920.70146731||101142.59057983|101142.59057983|101142.59057983|97308.433977587|95953.815530652|94576.461700725|94246.068556361|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-103767.17073021|-106223.66756816|||||-106223.66756816|-106426.29729796|-106510.61180443|-106510.61180443|-106510.61180443|-106510.61180443|-106510.61180443|-106510.61180443|-109589.56988939|95569.512904132|95569.512904132|95569.512904132|95569.512904132|95569.512904132|95569.512904132|95569.512904132|95569.512904132|||95569.512904132|95569.512904132|95569.512904132||95569.512904132|95569.512904132|95569.512904132|95569.512904132|95569.512904132|94460.56989348|88650.633214978|-103198.55253268|-103198.55253268|-103198.55253268|-103198.55253268|-103198.55253268|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-106575.39465872|-106575.39465872|-107983.77184302|-111159.74649225|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-114107.5977271|-114107.5977271|-114469.55303011|-115032.83670012|-116542.04077791|-118302.26753101|-119152.5194789|-121580.57719878|-123025.20877747|-123025.20877747|-123025.20877747|-124772.45419719|-124941.61577466|-125696.23974962|-126479.15527736||-127254.61697484|-128657.79257845|-128657.79257845||-128657.79257845||-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845||||-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-133458.6584205|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-33158.009423401|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|29404.133074502|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28788.67029309|28788.67029309|28788.67029309|28788.67029309|28788.67029309|28479.078103433|27882.309003815|26452.565559794|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159||25373.864752398|24757.071947109||24235.635496788|23932.650551987|23344.61172443|23163.457471589|22945.508301765|22620.009224184|22263.899137982|21723.77681998|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21337.905058164|21337.905058164|||21337.905058164||21337.905058164|20642.116731293|20282.907479215|20144.897199127|19830.441332364|19651.737081432|19651.737081432|19651.737081432|19629.707868258|19310.786520286|-21234.177866807|-21234.177866807|-21234.177866807|-21234.177866807|-21234.177866807|-21234.177866807|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-22067.384116916|-22274.871241018|-22797.079156687|-22835.64350743|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726||-23545.480852511|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-23714.805282993|-24136.17936172|-24136.17936172|-24298.532624133|-24666.870670318|22216.048509096|22216.048509096|22216.048509096|22216.048509096|22216.048509096|||||22216.048509096|22216.048509096|22216.048509096|21955.176281338|21955.176281338|21955.176281338|21364.084757043|20765.575212184|20765.575212184|20765.575212184|20765.575212184|20765.575212184|20691.142237265|20691.142237265|20663.46695245|-22582.246588114|-22582.246588114|||-22758.051764571|-22943.203183034|-22943.203183034||-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-22943.203183034|-23595.225758927|-24011.361954363|-24131.120650704|-24131.120650704|-24131.120650704|-24259.578500783|-24262.858813498|-24262.858813498|-24262.858813498|-24262.858813498|-24262.858813498|-24330.95423722|-24356.615819133|-24362.358358685|-24362.358358685|-24362.358358685|-24362.358358685|-24538.73150965|-24701.368344056|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24825.921109119|-24825.921109119|-24825.921109119|-24828.801232354|-25184.77914706|-25352.532385622|-25541.702650691|-25812.595865051|-25812.595865051|-26041.77318339|-26151.970203767|-26641.078004185|-26951.197782428|-27365.219758253|-27650.244175837||-28261.382417597|25470.820122547|25470.820122547||25470.820122547||25470.820122547|25275.911247275|24962.544749722|24962.544749722|-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573||||-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27339.343242371|-27596.492491524|-27962.769435026|-28228.077150029|-28417.307944477|-28824.786604974|-28984.921734536
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-122605.45227185|-123298.35702586|-123298.35702586|-123298.35702586|-124398.17447317|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|113575.00392604|111716.67102893|111429.64681337|111429.64681337|111429.64681337|111429.64681337|111429.64681337|111429.64681337|111429.64681337|109577.38534819|109550.41582579|109550.41582579|109550.41582579|109550.41582579|109550.41582579|109550.41582579|109550.41582579|106367.12869532||101202.36521703|97480.405796695||-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-107766.00857061|-108290.0095229|-108438.89946989|-108937.66607766|-110125.18453073|-111216.87170081|-112207.63522313|-112680.70580347|-115500.78422608|103443.57308213|102215.08120237|||-112714.06486822||-112714.06486822|-112714.06486822|-112714.06486822|-112714.06486822|-112714.06486822|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113421.77867072|-116840.86518969|103313.84050217|103313.84050217|103313.84050217|103313.84050217|103313.84050217|103313.84050217|101443.15611352|100609.06234836|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314||-108574.41699238|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-108756.39353318|-109223.03874405|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|||||99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|99723.329948947|||99723.329948947|99723.329948947|99723.329948947||99723.329948947|99723.329948947|99723.329948947|99723.329948947|98839.152178871|-109956.76288922|-109956.76288922|-109956.76288922|-109956.76288922|-109956.76288922|-109956.76288922|-109956.76288922|-110763.06987691|-114158.9665299|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-116667.63212157|-119524.23718712|-119524.23718712|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365||-120065.59259365|-120861.7695485|-122840.85505389||111690.34182817||111690.34182817|111690.34182817|111690.34182817|111690.34182817|111383.71314241|110764.90227169|110764.90227169|110764.90227169||||110764.90227169|110764.90227169|110516.55807965|110423.19049462|110423.19049462|110423.19049462|110423.19049462|110423.19049462|110423.19049462|108575.76721625|106539.74135138|103466.10610615|103466.10610615|103466.10610615|102306.78456239|101507.53840266|101118.02808287|101118.02808287|101118.02808287|101118.02808287|101118.02808287
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-6059.373616526|-6225.4151294733|-6375.4612549704|-6430.5125055226|-6562.2361172474|-6808.5956858304|-7084.4391183092|5603.4648582865|5603.4648582865|5603.4648582865|5603.4648582865|4964.9609536516|4615.0150255852|4615.0150255852|4615.0150255852|4594.7389173169|4495.1535882351|4495.1535882351|4495.1535882351|4495.1535882351|4495.1535882351|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4488.2580407804|4389.4533786448|4341.4156135024||4341.4156135024|4341.4156135024||4341.4156135024|4341.4156135024|4341.4156135024|4341.4156135024|4341.4156135024|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|||4302.4409239831||4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|3969.6565822034|3838.2295357816|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4528.9986490232|-4528.9986490232|-4528.9986490232|-4528.9986490232|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4495.9158094535|-4495.9158094535|-4495.9158094535|-4495.9158094535|-4539.073121615|-4581.4701351278|-4661.6334834753|-4674.0372038615|-4737.5413376238||-4807.8370037762|-4807.8370037762|-4807.8370037762|-4807.8370037762|-4807.8370037762|-4807.8370037762|-4819.5411153069|-4841.9901281188|-4867.1222041134|-4867.1222041134|-4867.1222041134|-4867.1222041134|-4946.2468934594|-4985.7369055054|-4985.7369055054|-5048.5965616726|-5121.5783595071|-5121.5783595071|-5121.5783595071|-5121.5783595071|-5276.1981772302|||||-5322.9979747002|-5389.4421941113|-5583.5468823459|-5724.7492374641|-5724.7492374641|-5793.0547082934|-5887.8385647705|-5971.0648226164|-5971.0648226164|-5971.0648226164|-5971.0648226164|-5971.0648226164|-5971.0648226164|-5971.0648226164|-5971.0648226164|-5971.0648226164|-5971.0648226164|||-5971.0648226164|-5971.0648226164|-5998.6049458018||-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-5998.6049458018|-6377.3388286687|-6541.4875874096|-6627.2084304551|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6842.4286802373|-7091.0318669303|-7228.3687410337|-7322.6319344819|-7407.368816091|-7780.9653512122|-7863.2948346802|-8264.216482978|-8405.7960921978|-8573.6623246642|-8586.8470274046|-8921.4966971163|-9142.2185523514|-9207.4650581682|-9398.8500646314|-9521.5000718126|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|6918.6706265506|5994.6340295007|-6854.4915364153|-6854.4915364153|-6854.4915364153|-6854.4915364153||-6854.4915364153|-6854.4915364153|-6854.4915364153||-6854.4915364153||-6972.7683737948|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253||||-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7245.5666273615|-7386.1851415128|-7690.7612683475|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6473.6527725763|6240.7253028626
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||29361.37610191|29361.37610191|29361.37610191|28670.973446567|25873.303829519|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25707.851354157|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|24553.862324334|24336.104039584|24336.104039584|24336.104039584|24336.104039584|24336.104039584|24148.448932871|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|22779.547723594|21966.108300733|21966.108300733||21512.34255637|-23334.911080986||-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23658.234534428|-24206.371704921|-24562.635227689|-24568.769209921|-24568.769209921|-24568.769209921|-24568.769209921|-24568.769209921|-24568.769209921|-24645.027796723|-24645.027796723|-24645.027796723|||-24645.027796723||-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-25757.44172435|-25757.44172435|-26211.039165864|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607||23270.298070607|23270.298070607|23270.298070607|23270.298070607|22943.443180319|22943.443180319|22943.443180319|22943.443180319|22240.670592986|22240.670592986|21625.210608625|21625.210608625|21469.678454028|21363.531615586|-24474.159755107|-24474.159755107|-24474.159755107|-24474.159755107|-24474.159755107|-24474.159755107|21502.980101956|||||21502.980101956|21502.980101956|21502.980101956|21348.498533543|21348.498533543|21348.498533543|21348.498533543|21348.498533543|21348.498533543|21348.498533543|21348.498533543|21348.498533543|21232.719868131|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|||-24278.049542264|-24278.049542264|-24278.049542264||-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24278.049542264|-24564.499491404|-24741.110546004|-24956.78949556|-25218.654995067|-25442.949994519|-25622.722216132|-26100.246906814|-26412.935709011|-26412.935709011|-26412.935709011|-26412.935709011|-26412.935709011|-26436.331562429|-26436.331562429|-26436.331562429|-26445.923958254|-26592.693286949|-27386.325874388|-27859.806527098|-28913.673918997|-31006.425458513|-31006.425458513|-31006.425458513|-31006.425458513|-31006.425458513|-31280.463529029|-31280.463529029|-31542.181698921|-31563.535221023|-31684.483578914|-32060.537309905|-32489.485899894|-32932.762110994|-33008.624567771|-33404.027297523|-34301.696997248|29993.971960156|29993.971960156|29993.971960156|29993.971960156|29993.971960156|29104.413289062||28852.125876735|28621.806529706|28363.11836634||-33350.874844761||-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761||||-33784.739156051|-33784.739156051|-33784.739156051|-35274.71017339|-35377.455748211|-35422.173053568|-35896.509942677|-35896.509942677|-37712.788825196|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||-4377.2086314206|3963.5362252324|3963.5362252324|3963.5362252324|3963.5362252324|3963.5362252324|3963.5362252324|3914.2069169249|3828.3110085493|3828.3110085493|3819.5122317214|3752.5819365177|3752.5819365177|3752.5819365177|3738.9799294642|3681.3665882935|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3626.5688168484|3626.5688168484|3626.5688168484|3626.5688168484|3626.5688168484|3626.5688168484|3587.5764631649|3517.1530223457|3517.1530223457|3517.1530223457||3517.1530223457|3517.1530223457||3481.5589137174|3464.5099041305|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3362.8329438964|3304.8143821071|3222.015980119|-3413.7642881633|-3413.7642881633|-3413.7642881633|||-3413.7642881633||-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3513.3492090704|-3547.6102323004|-3612.9002581116|-3626.2780645684|-3678.4095535918|-3678.4095535918|-3678.4095535918|-3743.2328373242|-3783.5920414713|-3842.3244905237|-3872.2215233521|-3872.2215233521|-3872.2215233521|-3894.1350259468|-3920.9833621631|-3960.2592912923|3607.7857066122|3607.7857066122|3607.7857066122|3607.7857066122|3607.7857066122|3607.7857066122|3572.984118458|3568.9823538422|3503.2408407668|3503.2408407668||3503.2408407668|3503.2408407668|3503.2408407668|3503.2408407668|3503.2408407668|3471.3787119632|3405.4207910702|3317.6897678558|3274.0997420619|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|||||3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3237.0883699257|3202.3821830283|-3518.7472460369|-3518.7472460369|-3518.7472460369|-3518.7472460369|-3518.7472460369|-3518.7472460369|-3518.7472460369|-3518.7472460369|-3518.7472460369|||-3532.7747178188|-3542.5274642431|-3543.8730833235||-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3543.8730833235|-3586.5256481372|-3643.0840534858|-3663.7045038731|-3711.060559859|-3728.9561776211|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3792.397836203|-3820.1642624478|-3859.6269582753|-3937.6410647504|-3965.1567386115|-3967.539183471|-3967.539183471|-4012.7644240383|-4012.7644240383|-4070.0160267092|-4094.7400296769||-4164.2712950406|-4164.2712950406|-4164.2712950406||3674.7902510171||3674.7902510171|3531.1558344634|3435.7287049594|3418.5874499548|-3663.3000937908|-3663.3000937908|-3663.3000937908|-3663.3000937908||||-3663.3000937908|-3663.3000937908|-3663.3000937908|-3663.3000937908|-3663.3000937908|-3765.3334375453|-3810.5042438831|-3810.5042438831|-3906.6713820923|-3953.5237578803|-3978.0819532004|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-364055.08348258|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|-372591.05700699|-372591.05700699|-372591.05700699||-372591.05700699|-372591.05700699||-372591.05700699|-372591.05700699|-372591.05700699|-386321.65752413|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|||327553.23029747||324281.36699719|316317.37585348|316317.37585348|316317.37585348|310685.97317053|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-369246.23206303|-375412.48007004|323276.09043891|323276.09043891|323276.09043891|309695.65604323|300043.08099209|300043.08099209|300043.08099209|296607.44992056|296607.44992056|296607.44992056|294508.27768951|293620.3085439|293391.06513027|293391.06513027|293391.06513027|293391.06513027|293391.06513027|293391.06513027|289449.52686471|289449.52686471|289449.52686471|289449.52686471|289449.52686471|289449.52686471||289449.52686471|289449.52686471|285888.36318301|275070.40353667|273328.22615186|261003.58461318|250411.46107785|250411.46107785|250411.46107785|250411.46107785|241596.06786428|-264320.21557259|-264320.21557259|-264320.21557259|-264320.21557259|-264320.21557259|-264320.21557259|-264320.21557259|-264320.21557259|-264320.21557259|-265272.46174733|||||-266219.40194147|-276077.1132683|-277372.24042291|-277372.24042291|-277372.24042291|-285330.26713657|-292672.51904063|-293441.68782293|-296223.50867343|-296223.50867343|-296223.50867343|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|||-297726.69872844|-297726.69872844|-297726.69872844||-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|-297726.69872844|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|244130.5751473|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|238644.96756413|235216.63062681|-273410.23694643|-273410.23694643|-273410.23694643||-273410.23694643|-273410.23694643|-273410.23694643||-273410.23694643||-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643||||-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-280039.1521627|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|236179.12394294|219949.02660327
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2620.1944414416|-2620.1944414416|-2647.1227672118|-2647.1227672118|-2663.2071200146|-2663.2071200146|-2670.7856889051|-2685.039654339|-2755.414239596|-2755.414239596|-2755.414239596|-2755.414239596|-2755.414239596|-2807.4047106622|-2831.2830118469|-2833.8370516629|-2833.8370516629|-2867.8745018476|-2955.9716687196|-2968.3018541329|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3172.0006148542|-3242.2229053936|-3297.4698948818|-3379.6887720908|-3452.154191212|-3516.2668666545|-3516.2668666545|-3516.2668666545|-3516.2668666545|-3622.8813696914|-3622.8813696914|-3622.8813696914|-3622.8813696914|-3697.2570774349||-3931.3967527055|2833.868554749||2833.868554749|2833.868554749|2833.868554749|2833.868554749|2833.868554749|2833.868554749|2833.868554749|2169.8539497211|2029.2821663568|1969.1755140208|1969.1755140208|-2444.3881538709|-2444.3881538709|-2444.3881538709|-2444.3881538709|-2444.3881538709|2063.6658444491|2063.6658444491|2063.6658444491|||2063.6658444491||2063.6658444491|2063.6658444491|2063.6658444491|2063.6658444491|2063.6658444491|2035.4620493879|1899.1244993199|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2163.237803145|-2164.4864479389|-2186.2071643766|-2189.9285979958|-2189.9285979958|-2226.3095533287|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869||-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2289.1231396522|-2293.7479329468|-2310.275481052|-2320.8616456134|-2328.4573840149|-2361.2745481665|-2361.2745481665|-2388.5144693642|-2388.5144693642|-2388.5144693642|-2421.682743738|-2437.8569872949|-2437.8569872949|-2437.8569872949|-2544.2855414388|||||-2562.2617127098|-2615.2907918998|-2690.3231021108|-2735.0812245676|-2802.5902495196|-2852.3224994662|-2855.3583327402|-2912.8981474891|2379.526905214|2379.526905214|2379.526905214|2379.526905214|2241.1410057933|2081.5455619925|2060.6061799917|-2222.5637402961|-2222.5637402961|||-2222.5637402961|-2222.5637402961|-2233.906189175||-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2233.906189175|-2310.7290990833|-2371.6434434259|-2392.9371593621|-2412.0829127927|-2412.0829127927|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2478.4977244579|-2506.3863605087|-2562.9292894542|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2631.3852459025|-2661.8169398917|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2745.6802436737|-2756.0336040819|-2808.3706712021||-2817.8341619779|-2817.8341619779|-2919.5379577532||-2992.7715469866||-2992.7715469866|-2992.7715469866|-3000.7056135637|-3000.7056135637|-3025.2284595152|-3033.0598265619|-3033.0598265619|-3122.0109184022||||-3170.8454648913|-3191.2882409561|-3191.2882409561|-3191.2882409561|-3191.2882409561|-3292.5424899512|-3375.6027666124|-3440.9475184583|-3546.8861316203|-3570.1512573559|-3693.7791748399|-3794.754638711|-4023.3384874566|-4216.7649860629|-4251.6833178477|3200.8330459834|3200.8330459834|3200.8330459834|3200.8330459834|3200.8330459834|3200.8330459834
09181|43783|/equities/hanmi-science|KRX300/KOSPI||42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|41952.571556134|41054.542932368|41054.542932368|41054.542932368|41054.542932368|41054.542932368|40677.830780702|40677.830780702|39078.145311891|38945.161457657|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38039.974322241|38039.974322241|38039.974322241|38039.974322241|37872.193691379|36727.200413625|36727.200413625|36727.200413625|36727.200413625|34438.521674584|34438.521674584|34438.521674584|34438.521674584|34438.521674584|32990.024082871|32380.582314301||31544.08277149|31544.08277149||31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|30973.980857211|29007.200952457|28808.001058285|27481.112286983|26787.346985537|26458.163317263|26427.695194732|26427.695194732|||26427.695194732||26427.695194732|26264.568168356|26264.568168356|26264.568168356|25999.520187062|25866.13354118|25509.44244332|25509.44244332|25509.44244332|25243.824937022|25145.507458193|25145.507458193|25145.507458193|24997.786064658|24489.206738509|-27325.81380177|-27325.81380177|-27325.81380177|-27327.239261445|-27327.239261445|-28258.043623828|-28664.492915364|-29038.325461516|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|27347.319091798|27347.319091798|27347.319091798|27347.319091798|27347.319091798||27347.319091798|27347.319091798|27313.687879775|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-29438.127988151|-30246.45430636|||||-30246.45430636|-30712.727007066|-31261.363341185|-31273.905359487|-31273.905359487|-31515.450399431|-31783.833777145|-31854.259752383|-31908.415298194|-31908.415298194|-31908.415298194|-32070.461442438|-32567.179380486|-32646.653377469|-32646.653377469|-32646.653377469|-32646.653377469|||-32646.653377469|-32646.653377469|-32646.653377469||-32646.653377469|-32679.614863855|-32844.016515394|-33582.24057266|-34188.600636289|-34642.889595877|-34921.419067924|-34921.419067924|-34921.419067924|-34921.419067924|-34921.419067924|-34921.419067924|-35843.243408805|-36764.714898672|-37819.127665191|-39089.972426162|-39089.972426162|-39713.69376123|-39713.69376123|-39713.69376123|-39713.69376123|-39713.69376123|-39713.69376123|-39966.447586085|-39966.447586085|-39966.447586085|-39966.447586085|-41304.386206761|-43027.09578529|-44280.1064281|-46444.562697889|-47932.847442099|-49494.830491221|-51149.811656912|-51530.346285458|-52644.829206065|-52802.588006738|-56408.431118598|37823.96542378|36854.406026422|33926.551476573|33926.551476573|33926.551476573|31855.451115033|31855.451115033|31855.451115033|31855.451115033|31142.167905593|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595||30450.638830595|30450.638830595|30450.638830595||30450.638830595||30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30145.154256216|29925.171395796||||29793.829287907|29793.829287907|29793.829287907|29793.829287907|29472.039297991|29472.039297991|29472.039297991|29472.039297991|29472.039297991|29472.039297991|29472.039297991|28816.154775546|28593.250720914|28593.250720914|28593.250720914|28558.883019086|28558.883019086|28558.883019086|28545.981132318|28523.312369242|28159.235965824
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-122523.87204617|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|111316.83862305|108668.70958117|107565.23286796|107179.44820059|107179.44820059|107179.44820059|107179.44820059|107179.44820059|106216.60271677|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115581.04280748|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082||-117070.39838082|-117070.39838082||-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117700.44264535|-118472.71405039|-120203.01561155|-120420.01734616|-120633.35260685|-122678.72511872|113734.61196447|113734.61196447|113734.61196447|113734.61196447|113734.61196447|113734.61196447|113734.61196447|||113734.61196447||112066.23551608|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-122538.78896788|-122538.78896788|-127181.98774209|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|115583.09261737|115583.09261737|115583.09261737|115583.09261737|115583.09261737|115583.09261737|115583.09261737|115583.09261737||115583.09261737|115583.09261737|115583.09261737|115583.09261737|115583.09261737|115503.43624152|112837.15137947|110825.49553021|110825.49553021|109639.43947801|107477.15497556|105296.83886174|105263.75573533|105263.75573533|105263.75573533|105263.75573533|105263.75573533|105263.75573533|104744.10937631|104744.10937631|104744.10937631|||||103893.92468083|103893.92468083|103893.92468083|103893.92468083|103893.92468083|103893.92468083|101698.80520092|100543.11688991|100042.35209991|98024.835666562|-107086.5661382|-107086.5661382|-107086.5661382|-107086.5661382|-107086.5661382|-107086.5661382|-107086.5661382|||-107086.5661382|-107086.5661382|-107086.5661382||-107086.5661382|-107086.5661382|-107086.5661382|-107086.5661382|-107086.5661382|-107086.5661382|-107097.18414311|-107097.18414311|-107097.18414311|-107097.18414311|-107097.18414311|-107097.18414311|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|97912.147159613|96752.385732903|96136.468769415|96136.468769415|96136.468769415|93668.298632683|92075.887369648||90512.206629195|90512.206629195|89633.206263062||89633.206263062||89633.206263062|89633.206263062|87786.211897004|87786.211897004|87786.211897004|87786.211897004|87786.211897004|87256.526341069||||87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|84103.736223542|84103.736223542|83565.262470602|83333.624967336|81481.805519262|78846.450576958
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-60092.475862071|-61485.155385273|-61485.155385273|-61911.283761414|-62479.204179349|-64376.89353261|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61188.100072996|61188.100072996|61188.100072996|60484.499414261|60484.499414261|60484.499414261|59766.11046029|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58205.737095519|57978.596772798||57442.885303109|56887.575507537||56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|55747.306119485|54619.22902165|53432.476690723|51997.196323025|51380.218136695|50455.797929661|||49461.997699623||48991.108555137|48784.565061263|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53983.349603808|-55187.055115343|-56368.950128159|-56676.61125351|-58301.790281677|-58724.211424086|-59321.346026762|-60273.717807513|-60831.908675015|-61279.898527794|-61988.776141994|-62901.133253764|-62901.133253764|-62901.133253764|-62962.937439055|-62962.937439055|-62962.937439055|-62962.937439055|-63308.819376727|-63526.465974142|-64573.851082379|-64643.019496316|-64643.019496316|-64643.019496316|-64643.019496316|-64643.019496316||59824.956157948|59824.956157948|59824.956157948|59824.956157948|59824.956157948|59824.956157948|59824.956157948|59824.956157948|58883.284619942|58181.427355492|57829.363728324|57273.06409921|57273.06409921|57273.06409921|56020.071221344|54222.301357049|-61160.400309329|-61160.400309329|-61160.400309329|-61160.400309329|-62700.444788143|||||-64061.605320159|-65985.117022399|57806.012314953|57806.012314953|57806.012314953|56667.791461059|56008.657178955|54737.396865505|54696.413451464|54696.413451464|54696.413451464|54696.413451464|54186.312903042|54186.312903042|53650.831560986|53650.831560986|53650.831560986|||53650.831560986|53650.831560986|53650.831560986||53650.831560986|52678.701734429|52584.981803057|52584.981803057|52584.981803057|51027.757558952|-56858.498198384|-56858.498198384|-56858.498198384|-56858.498198384|-56858.498198384|-56858.498198384|-58170.55355376|-58449.075680171|-58449.075680171|-58449.075680171|-58449.075680171|-58971.19520019|-59545.772444656|-61345.302716285|-62461.447462538|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-63400.531055056|-63400.531055056|-63400.531055056|-64095.034505617|-64733.993216811|-64733.993216811|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-66377.043907787|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636||60983.71970636|60983.71970636|60983.71970636||60983.71970636||60983.71970636|60983.71970636|59998.577451511|-66390.040577049|-66390.040577049|-66390.040577049|-66390.040577049|-66390.040577049||||-66390.040577049|-66390.040577049|-66390.040577049|-67166.711752277|-67179.679724752|-68488.533027502|-69837.258919447|-71502.509910496|-73569.455456107|-73743.839395674|-74248.710439638|-74470.789377376|-75823.099308195|-76031.22145355|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|36860.50544192|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|34777.191620511|33791.32402279|33090.360025323||32242.066694803|32124.518549781||-36434.889583598|-36434.889583598|-36434.889583598|-36434.889583598|-36434.889583598|-37322.099537331|-37527.332819257|-37644.258688063|-38524.17632007|-38962.059171316|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|||33350.926788789||33350.926788789|33350.926788789|33337.140876432|32499.600973813|31421.778859792|30726.97651088|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-36013.512136889|-36013.512136889|-36013.512136889|-36013.512136889|-37209.457929877|-37249.397699863|-37610.441888736|-39200.490987485|-40061.656652761|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703||35641.681973703|35641.681973703|35545.58569781|35545.58569781|35545.58569781|35494.241602234|35494.241602234|34682.490669149|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40373.323305551|-40464.803672835|-41323.737461049|||||-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|-41323.737461049|||-42154.152734499|-42226.836371665|-43188.151524073||-44122.409288979|-44122.409288979|-44580.454765532|-45897.727517258|-46298.486196038|-46298.486196038|-46298.486196038|-46298.486196038|-46298.486196038|-46298.486196038|-46298.486196038|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-51522.715515338|-54169.683905932|-55955.204339924|-58028.004822138|-60436.672024598|-60596.302249553|-62044.684498557|-62044.684498557|-62044.684498557|-62044.684498557|-62044.684498557|-62105.650107081|-62105.650107081|-62105.650107081|-62105.650107081|-62105.650107081|-62105.650107081|-63278.500118978|-64026.111243309|-64506.790270344|55880.887811851|55880.887811851|55880.887811851|55880.887811851|55880.887811851|55880.887811851||55880.887811851|54945.430902057|53617.14544673||53053.883267568||-61306.829467784|-61306.829467784|-61306.829467784|-61306.829467784|-61306.829467784|-61306.829467784|-62347.434112187|-62347.434112187||||-62347.434112187|-62449.772444701|-62449.772444701|-62449.772444701|-63166.413827445|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47092.350868151|47092.350868151|46398.633391482|46398.633391482|46398.633391482|46398.633391482|46098.31282899|46098.31282899|44614.792032211|44291.861898103|44291.861898103|44291.861898103|44291.861898103|44291.861898103|43852.119140419|43852.119140419|43852.119140419|43852.119140419|43852.119140419|43852.119140419|43557.863136319|43557.863136319|42967.070151466|42641.563506515|42641.563506515|42641.563506515|42641.563506515|42641.563506515|42641.563506515|41585.070562794|40750.078403105|40422.309336783||39852.565929759|39573.204293222||39573.204293222|39573.204293222|39553.560325802|-42977.175238832|-42977.175238832|-42977.175238832|-42977.175238832|-43380.194709813|-44041.883010904|-44215.981123227|-44451.090136918|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|||-45207.148385937||-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45300.491834491|-45300.491834491|-46556.102038323|-46742.891153692|-47628.212392991|-48223.01376999|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43510.343921396|43510.343921396|43510.343921396|43510.343921396|41119.826579329|40505.65204666|40505.65204666|40505.65204666|40505.65204666|40505.65204666|40505.65204666|39870.168940734|39739.076600815|39149.599834364|39149.599834364||39149.599834364|39149.599834364|39149.599834364|39149.599834364|39149.599834364|39149.599834364|38973.8886844|38973.8886844|37137.654093778|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-40965.201145095|-41278.158011716|||||-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|||-41278.158011716|-41278.158011716|-41278.158011716||-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41278.158011716|-41447.953346351|-42461.614829279|-43271.238699199|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43673.147952357|-43673.147952357|-44586.831058175|-45015.923397972|-45565.028886385|-45565.028886385|-45898.786597142|-45898.786597142|-45898.786597142|-45898.786597142|-46609.762885713|-47238.62542857|-47929.028253967|-49893.36472663|-51835.685496063|-51835.685496063|-51835.685496063|-52164.117896374|-52164.117896374|-52499.01988486|-53493.355427623|48420.43138237|48420.43138237|48420.43138237|48420.43138237|48420.43138237||48420.43138237|48420.43138237|48420.43138237||48420.43138237||48420.43138237|48420.43138237|48360.409114037|48360.409114037|48204.244148921|-52549.967134378|-52549.967134378|-52549.967134378||||-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9196.9866926336|-9262.7629918151|-9354.7366575724|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9510.9299560009|-9574.7283407418|-9574.7283407418|-9939.4970380546|-9939.4970380546|-9939.4970380546|-10080.552264505|-10175.613627228||8614.9127198519|8614.9127198519||8614.9127198519|7344.3474665021|-8383.0075905321|-8383.0075905321|-8383.0075905321|-8514.3794108808|-8514.3794108808|-8514.3794108808|-8813.1993454231|-9050.7770504701|-9176.4189449667|-9350.4654944075|-9397.2101041635|-9397.2101041635|-9397.2101041635|-9397.2101041635|-9397.2101041635|8234.2093023243|8234.2093023243|||8234.2093023243||8234.2093023243|8234.2093023243|8234.2093023243|7239.6770025825|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8298.6844827308|-8298.6844827308|-8461.8326947294|-8461.8326947294|-8719.8141052549|-8833.6823391721|-8978.5359324134|-9334.4843693483|-9550.5381881647|-9618.5656644009|-9618.5656644009|-9774.5174048899|-10108.3526721|-10332.719348271|-10332.719348271|-10380.57944231|-10380.57944231|-10473.977158123|-10562.132293979|-10562.132293979|-10576.813659976|-10665.577588065|-10665.577588065|-10665.577588065|-10665.577588065|-10665.577588065||-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10728.01567999|-10784.834172827|-10784.834172827|-10833.704636474|8900.3273054318|8900.3273054318|||||8900.3273054318|8900.3273054318|8900.3273054318|8900.3273054318|8865.9192282576|8201.6172859196|8201.6172859196|8201.6172859196|8201.6172859196|8201.6172859196|8201.6172859196|8201.6172859196|8201.6172859196|8175.685873244|7961.111242197|7961.111242197|7961.111242197|||7961.111242197|7961.111242197|7961.111242197||7961.111242197|7961.111242197|7961.111242197|7961.111242197|7961.111242197|7873.4569357744|-9195.7727183744|-9195.7727183744|-9195.7727183744|-9195.7727183744|-9195.7727183744|-9195.7727183744|-9468.0807981938|-9703.9786646597|-9981.8020091355|-9981.8020091355|-9981.8020091355|-10198.668899039|-10317.965443377|-10585.2922884|-10585.2922884|-10585.2922884|-10585.2922884|-10585.2922884|-10715.68859686|-10715.68859686|-10715.68859686|-10715.68859686|-11322.431774289|-11606.035304765|-12037.817005294|-12546.463339216|-12942.181488018|-13166.86832002|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981||11770.009143981|11770.009143981|11770.009143981||11770.009143981||11770.009143981|11770.009143981|11565.565715535|-13095.640631176|-13095.640631176|-13095.640631176|-13095.640631176|-13095.640631176||||-13095.640631176|-13095.640631176|-13095.640631176|-13097.025470588|-13097.025470588|-13635.028300653|-14129.475889615|-14236.084321794|-14414.445696988|-14414.445696988|-14414.445696988|-14414.445696988|-14745.495218876|-14887.133359226|-14887.133359226|-14887.133359226|-15266.814843585|-15359.238715094|-15583.043016771|-15953.936685301|-16319.522202059
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-4044.0271244914|-4140.3079161016|-4156.2443408662|-4156.2443408662|-4196.1048231846|-4197.0609146496|-4265.3454607218|-4268.9949563575|-4282.7721737306|-4329.7468597006|-4366.1076218896|-4383.4529132107|-4456.6143480118|-4507.8263555702|-4507.8263555702|-4532.5246923236|-4532.5246923236|-4532.5246923236|-4532.5246923236|-4532.5246923236|-4690.0274359151|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116||4125.177561116|3879.0861790178||3844.1339904222|3844.1339904222|3844.1339904222|3826.259989358|3669.1777659533|3604.6419621703|3556.8244024115|3494.4437066809|3494.4437066809|3445.4930074232|3392.770008248|3378.9111202755|3373.4705188587|3373.4705188587|3361.9116876208|3360.165815883|3360.165815883|3360.165815883|3360.165815883|||3360.165815883||3277.4064620922|3252.1182912136|3214.0203235707|3158.3559150785|3067.6176834206|3062.198468341|3062.198468341|3062.198468341|3028.5538537122|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3351.8865808755|-3351.8865808755|-3395.0760257722|-3395.0760257722|-3440.1900216354|-3440.1900216354|-3440.1900216354|-3534.9333573727|-3582.7037304141|-3595.9305313754|-3595.9305313754|-3614.089479306|-3615.0994214511|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806||-3765.2941409784|3401.6043685869|3401.6043685869|3401.6043685869|3401.6043685869|3401.6043685869|3401.6043685869|3401.6043685869|3343.1715206521|3293.8016896134|3274.2240995704|3211.0823328561|3113.4248142845|3088.805349205|3075.0614991167|3069.1295395287|3069.1295395287|3069.1295395287|3069.1295395287|3069.1295395287|3069.1295395287|||||3059.1340754483|-3355.9389413391|-3355.9389413391|-3355.9389413391|-3355.9389413391|-3359.5542485668|-3359.5542485668|-3377.5602761853|-3392.4416814408|-3392.4416814408|-3392.4416814408|-3392.4416814408|-3392.4416814408|-3392.4416814408|-3392.4416814408|-3392.4416814408|-3392.4416814408|||-3462.7129793787|-3464.4033104208|-3556.5592338008||-3570.0743947885|-3570.0743947885|-3570.0743947885|-3584.8048830984|-3643.2474844562|-3643.2474844562|-3643.2474844562|-3643.2474844562|-3643.2474844562|-3643.2474844562|-3643.2474844562|-3643.2474844562|-3715.8305382846|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3793.9062389617|-3853.5691799446|-3853.5691799446|-3853.5691799446|-3853.5691799446|-3882.5768666051|-3946.4742962279|-3998.0897157072|-3998.0897157072|-3998.0897157072|-3998.0897157072|-3998.0897157072|-4035.728044083|-4035.728044083|-4053.6219818845|-4053.6219818845||-4053.6219818845|-4053.6219818845|-4053.6219818845||-4091.2466465383||-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798||||-4122.9987424798|-4122.9987424798|-4122.9987424798|-4174.9675833085|-4174.9675833085|-4202.1862036761|-4274.6513374178|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-5311.471179652|-5311.471179652|-5311.471179652|-5311.471179652|-5582.7457551689|4706.7215642585|4706.7215642585|4706.7215642585|4706.7215642585|4706.7215642585|4706.7215642585|4704.6906269538|4564.6562521709|4474.6767427409|-5343.9920383054|-5343.9920383054|-5343.9920383054|-5343.9920383054|-5343.9920383054|-5397.7689314504|-5480.0210349449|-5488.6370801789|-5488.6370801789|-5532.9300890877|-5538.2556545419|-5645.5618383799|-5674.7909315332|-5885.3232572591|-6017.025841399|-6107.4765148591|-6107.4765148591|-6107.4765148591|-6107.4765148591|-6206.6994010606|-6206.6994010606|-6335.5499687727|-6335.5499687727|-6335.5499687727|-6335.5499687727|-6335.5499687727||-6423.9444097474|-6468.0007559586||-6468.0007559586|-6468.0007559586|-6468.0007559586|-6468.0007559586|-6468.0007559586|-6570.2478468625|-6570.2478468625|-6585.2753854028|-6621.9726504475|-6695.5251671639|-6798.3612968488|-6983.7347742764|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|||-7014.8272790441||-7014.8272790441|-7014.8272790441|-7014.8272790441|-7118.6969767156|-7140.8874852066|-7140.8874852066|-7140.8874852066|-7273.2083168963|-7341.5419683589|-7341.5419683589|-7341.5419683589|-7341.5419683589|-7341.5419683589|-7417.8244092877|-7670.3604547641|-7779.2893941824|-8100.8771046471|-8245.4190051634|-8435.4868078433|-8435.4868078433|-8435.4868078433|-8435.4868078433|-8435.4868078433|-8903.3997430445|-8903.3997430445|-8903.3997430445|-8903.3997430445|-8903.3997430445|-8903.3997430445|-11136.555270049|-11172.839188944|-11353.147035588|-11353.147035588|-11353.147035588|-11598.865318684|-11598.865318684|-11598.865318684|-11598.865318684|10181.896005683|10181.896005683|10181.896005683|10181.896005683||10181.896005683|10181.896005683|10181.896005683|10181.896005683|10181.896005683|10181.896005683|10181.896005683|10181.896005683|10181.896005683|9729.3288952032|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|||||9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9631.3644049442|9568.1042036348|9568.1042036348|9545.671337372|9534.6348193022|9281.2609103358|9068.6232337064|8931.8035930071|||8853.8357758568|8853.8357758568|8853.8357758568||8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8853.8357758568|8736.858923702|8736.858923702|8736.858923702|8736.858923702|8736.858923702|8607.6210263356|8507.9122514839|8371.2856673305|8371.2856673305|8371.2856673305|7940.8108047043|-9183.3025951372|-9183.3025951372|-9183.3025951372|-9266.4473279302|-9305.4970310335|-9662.2189233706|-9675.2432481895|-9832.3940682663|-9832.3940682663|-9832.3940682663|-9832.3940682663|-9859.3267425181|-9937.6722184395|-9937.6722184395|-9937.6722184395|-9937.6722184395|-10215.191353822|-10335.768170913|-10438.612031431|-10438.612031431|-10438.612031431|-10660.680034923|-10753.875219373|-10753.875219373|-10753.875219373|-11043.750243748|10212.452893356||10212.452893356|10212.452893356|10212.452893356||10212.452893356||10212.452893356|10212.452893356|10212.452893356|10212.452893356|10212.452893356|10212.452893356|10131.412632199|10131.412632199||||10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||-49739.220734935|-49968.791030784|-49968.791030784|-50334.767811982|-50835.853124424|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51619.818974537|-52666.465527264|-53248.850585849|-53320.945095387|-53483.574191836|-53483.574191836|-53498.415768707|-53745.46196523|-55164.402183589|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|46767.986866045|44906.096517828||44511.847552874|44511.847552874||-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48929.344881298|-49246.494312553|-50126.660347281|-51857.605367014|-51857.605367014|-51925.11707446|-52711.241193844|-55051.379104271|47135.076674525|47135.076674525|||47135.076674525||44991.751860583|42496.390956204|-48711.260691079|-48711.260691079|-48711.260691079|-48759.734101199|-49119.149001332|-49904.61000148|-50211.864199358|-50211.864199358|-50749.293554842|-51143.316192073|-51143.316192073|-51143.316192073|-51143.316192073|-51143.316192073|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655||45626.146961655|44151.274401839|43705.585681282|43705.585681282|43688.937834406|43688.937834406|43688.937834406|37460.402097252|37460.402097252|37460.402097252|37460.402097252|37460.402097252|37447.668996946|37294.632218829|-40705.389415139|-40705.389415139|-40705.389415139|-40705.389415139|-40705.389415139|-40705.389415139|-41639.321572376|||||-41690.912858196|-42017.680953551|-42608.534392834|-42753.927103149|-43704.363447944|-43757.946117884|-43757.946117884|-43757.946117884|-43757.946117884|-44208.829019871|-45409.810022079|-45744.233357866|-46357.481508739|-47518.187047826|-47518.187047826|-48475.763386474|-48492.51487386|||-49591.683193178|43216.361643517|43216.361643517||43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|43216.361643517|42789.933667376|42789.933667376|42789.933667376|41241.592963751|40515.658848612|40447.726973595|40447.726973595|40040.403671105|40040.403671105|38589.337412339|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|37131.243601141|36434.715112379|35926.50013874|35926.50013874|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35316.596888721|35316.596888721|35102.588751508||35102.588751508|35030.654168342|34895.171298158||-37896.107496329||-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329||||-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-17299.494378143|-17640.549309047|-17710.801616108|-17710.801616108|-18031.44624012|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16448.924988815|15981.583320905|15941.203689895|15858.004099883|15824.387777633|15824.387777633|15800.663923004|15800.663923004|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|14937.002166462||14301.066402167|14301.066402167||14301.066402167|14301.066402167|14045.629335741|13766.25481749|13403.616463878|-14554.022884102|-14554.022884102|-14635.580982335|-14705.645535928|-14807.939484364|-14850.48831596|-14961.979629126|13881.141897511|13881.141897511|13881.141897511|13881.141897511|13881.141897511|13881.141897511|13822.379886123|||13789.172698918||13789.172698918|13666.302998798|13595.336665331|13488.151850367|13387.946500408|13232.718333787|13100.765889968|13100.765889968|13100.765889968|13098.628766632|13031.208353866|13031.208353866|12902.453726518|12893.585644928|12893.585644928|12893.585644928|12893.585644928|12893.585644928|12893.585644928|-14456.272919565|-14796.414355072|-15097.127061192|-15316.807845768|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15531.052013845|-15665.613348717|-15761.23705413|-15824.707837922|-15951.897597692|-15985.68144748|-15985.68144748|-15985.68144748|-15985.68144748|-16024.646052756|-16045.979292291||-16045.979292291|-16045.979292291|-16045.979292291|-16045.979292291|-16045.979292291|-16045.979292291|-16045.979292291|-16045.979292291|-16045.979292291|-16074.976991435|-16101.262072914|-16101.262072914|-16101.262072914|-16101.262072914|-16101.262072914|-16258.62452546|-16358.379096875|-16358.379096875|-16358.379096875|-16358.379096875|-16602.643440973|||||-16780.714934414|-17094.68326046|-17308.557284582|-17308.557284582|-17308.557284582|-17482.841427313|-17624.823808126|-18082.582009028|-18425.646676698|-18515.162974109|-18806.292193455|-19004.213548283|-19201.813453013|-19201.813453013|-19201.813453013|-19201.813453013|-19201.813453013|||-19201.813453013|-19782.570503348|-20463.411670387||-20489.890951095|-20489.890951095|22700.12116545|22650.134628278|22594.59403142|22532.882257134|22464.313619037|22388.126243375|22303.47360375|22209.415115277|22104.905683642|21988.784092935|21859.760103261|21716.400114735||||||18207.111238594|18158.440004688|17952.294124132|17359.739022474|-18773.646157664|-18773.646157664|-18773.646157664|-18773.646157664|-18773.646157664|-18773.646157664|-18773.646157664|-18882.912505911|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-18910.514810362|-19014.334164343|-19014.334164343|-19014.334164343|-19014.334164343|-19261.376493402|-19261.376493402|-19261.376493402|-19261.376493402|-19261.376493402|-19261.376493402|-19261.376493402|-19261.376493402||-19261.376493402|-19287.067414543|-19306.080764423||17808.66074154||17808.66074154|17808.66074154|17808.66074154|17808.66074154|17808.66074154|17808.66074154|17808.66074154|17808.66074154||||17808.66074154|17689.544595635|17638.00072258|17558.660645097|17558.660645097|17558.660645097|17289.027957365|17289.027957365|17289.027957365|17289.027957365|17289.027957365|17276.077960147|17276.077960147|17276.077960147|17276.077960147|17276.077960147|17276.077960147|17276.077960147|17276.077960147|17276.077960147|17276.077960147
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-99229.369791768|-99343.744213076|-100648.6046812|-103082.84528543|-103082.84528543|-104847.6058727|-106132.51834389|-106132.51834389|-106132.51834389|-109586.13149321|-110140.14610357|-110867.48436703|-110867.48436703|-110867.48436703|-115036.09374115|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89858.059649905|89858.059649905|89858.059649905|87347.84405545|84979.278539712|84979.278539712|84979.278539712|76626.976155236|69318.862394706|63542.746769144|63542.746769144|63542.746769144||59064.163076827|-67891.659875348||-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|61153.621990515|61153.621990515|61153.621990515|61153.621990515|61153.621990515|61153.621990515|||61153.621990515||61153.621990515|60042.913322795|59264.348136439|58710.386818265|57456.350888988|57456.350888988|57456.350888988|57456.350888988|54123.723209987|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-59401.060661539|-59984.511846154|-61656.187464388|-61656.187464388|-62539.120326405|-62539.120326405|-62760.133696005|-64089.037440006|-65071.152711117|-66634.614123464|-67121.128547486|-67121.128547486|-67517.920608318|-67731.022898131|-68159.904812508|-68159.904812508|-69733.227569453|-69839.548193039|-69839.548193039|-69839.548193039|-69839.548193039|-70271.500267641|-70271.500267641|-70271.500267641|-70271.500267641|-70271.500267641||-71690.555852934|65474.722994957|65474.722994957|65474.722994957|65474.722994957|65474.722994957|65474.722994957|65474.722994957|65474.722994957|65474.722994957|65474.722994957|64088.581105507|63503.979006119|62448.865562355|62340.403798363|62340.403798363|62340.403798363|62340.403798363|62340.403798363|62340.403798363|62340.403798363|||||62340.403798363|61950.448664847|61894.942960942|59483.269956602|58881.411062891|58173.790069879|55848.655633199|54720.728481332|54400.809423702|53955.320276175|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|||-58999.315331324|-58999.315331324|-58999.315331324||-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-58999.315331324|-59035.350368138|-60517.055964598|-64718.951071775|-66909.945635306|-70988.828483673|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|65829.298339576|65829.298339576|65829.298339576|65829.298339576|65829.298339576|65493.664821751|-71422.717028652|-71422.717028652|-71422.717028652|-71422.717028652|-71422.717028652|-71819.858132486|-71819.858132486||-71819.858132486|-71819.858132486|-71819.858132486||-72305.397924985||65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767||||63028.079391963|-71266.257867257|-71266.257867257|-71266.257867257|-71266.257867257|-71266.257867257|-73079.175408063|-73804.639342293|-74671.821491436|-74774.246101596|-75100.303829131|-75100.303829131|-75165.807196458|-75165.807196458|-77228.674662731|-78470.749625256|-78559.601680736|-78559.601680736|-78559.601680736|-78721.779645262|-79261.146366437
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||97967.52889105|94147.254323389|87046.94924821|86229.943609122|84127.715121247|77536.350134719|76468.166816354|75487.860267104|75487.860267104|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-86400.585643958|-88295.095159953|-89927.883511059|-91775.426123399|-93156.029025999|-93562.254473332|-94208.060525924|82052.805436682|82052.805436682|82052.805436682|82052.805436682|82052.805436682|82052.805436682|79164.22826298|74071.364736644|-84916.703523101|-84916.703523101|-84916.703523101|-84916.703523101|-84916.703523101||-85270.004349508|-85270.004349508||-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-87477.984088515|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-89465.58787954|-91083.986532822|-92024.823247709|-92024.823247709|||-92024.823247709||-92024.823247709|-94472.025830788|79708.860188013|74848.733542237|71265.259491375|70344.732768194|68249.703075771|68048.335409188|68048.335409188|68048.335409188|68048.335409188|68048.335409188|68037.039343542|-77986.097828004|-77986.097828004|-77986.097828004|-77986.097828004|-77986.097828004|-80794.356090711|-80794.356090711|-80794.356090711|-80794.356090711|-80794.356090711|-81843.728989679|-82587.319740345|68221.537214271|68221.537214271|68221.537214271|68221.537214271|68221.537214271|68221.537214271|66579.485793635|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096||63808.520318336|63808.520318336|63808.520318336|63808.520318336|63808.520318336|63808.520318336|63808.520318336|63808.520318336|63808.520318336|63142.800353707|61414.22261523|60182.469572478|54952.74396942|50827.220808532|50827.220808532|50827.220808532|50358.023120591|49981.136800657|49284.596445174|48545.180796511|48545.180796511|||||46721.990118671|46721.990118671|46721.990118671|45835.544576301|43877.215526298|43877.215526298|43774.683918109|42666.315464565|40715.350516183|38844.877180473|38844.877180473|38099.863533859|37166.515037621|34951.683375135|32644.867455603|32644.867455603|32644.867455603|||32047.07495067|31808.734507|31808.734507||-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-36771.521487335|-37746.134985928|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|30994.975901264|26258.30655696|-29776.967601037|-29776.967601037|-29776.967601037|-29776.967601037|-30096.630667819|-31001.811853132|-31852.013170146|-32305.014633496|-32594.460703885|-33004.956337649|-33703.958441543|-33703.958441543|-33921.064935047|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707||-34032.836005707|-34032.836005707|-34032.836005707||-34032.836005707||-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707||||-34032.836005707|-34032.836005707|-34032.836005707|-34480.92889523|29844.010660248|29844.010660248|29844.010660248|29844.010660248|29844.010660248|29793.345178054|29523.161308948|28959.617707748|28959.617707748|28959.617707748|28580.130786387|28519.1437399|28519.1437399|28519.1437399|-33133.140388941|-33133.140388941|-33133.140388941
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-76532.161885112|-78124.624316791|-78738.471463101|-79342.746070112|-79669.71785568|-80927.464284089|-82286.071426765|74406.139122446|74406.139122446|74406.139122446|74406.139122446|74406.139122446|74406.139122446|74406.139122446|73023.487913829|71234.552980036|71234.552980036|70782.836644485|70186.353672435|70186.353672435|70186.353672435|70186.353672435|68860.313175846|68860.313175846|67961.459084273|67959.40889475|67959.40889475|67959.40889475|67682.676549723|67241.862833025|66813.180925583|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931||65437.68136931|65437.68136931||65437.68136931|65437.68136931|64391.868188122|63335.409097913|62989.343442126|62971.492713473|62473.880792748|60987.645325276|60314.050361417|59763.512155579|59763.512155579|59763.512155579|59749.262216158|59749.262216158|59749.262216158|59204.735795731|56277.484217479|54702.760241644|54497.290814119|||54497.290814119||54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|53752.545349021|53375.225345254|53375.225345254||53375.225345254|53375.225345254|52766.917050282|52591.018944758|52190.021049731|51477.801166368|49586.445740409|49384.939711566|48705.488568406|48418.885971997|48418.885971997|48418.885971997|48418.885971997|48418.885971997|48418.885971997|48418.885971997|48418.885971997|48418.885971997|47920.98441333|46196.894337444|46196.894337444|||||45729.88259716|45373.929132296|45373.929132296|44884.921258107|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|44319.496273375|||44319.496273375|44319.496273375|44319.496273375||44319.496273375|44319.496273375|44319.496273375|44319.496273375|44229.995859306|43552.773177007|43318.44223469|43318.44223469|43318.44223469|43318.44223469|43318.44223469|43318.44223469|43318.44223469|43318.44223469|43318.44223469|42901.046927433|42128.941030481|41818.267811645|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45923.209339532|-46114.677043924|-47291.307826582|-47993.119807314|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408||45548.899729408|45548.899729408|45548.899729408||45548.899729408||45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408||||45548.899729408|45548.899729408|45548.899729408|45043.221921564|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49577.928967045|-49577.928967045|-49577.928967045
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-3810.617962173|-3923.1866246366|-3934.9295829296|-3969.9217588106|-4015.4686209007|-4086.9095787786|-4174.0661986428|-4223.9624429365|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3700.3978712188|3564.8865235765|3153.7628039739|3026.3535867083|3026.3535867083|3026.3535867083|3026.3535867083|3026.3535867083|3026.3535867083|3018.0625464233|3018.0625464233|3018.0625464233|3018.0625464233|2990.9028293592|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2903.3870725814|2883.3190296042|2883.3190296042|2883.3190296042||2857.2989217824|2745.7958722488||2745.7958722488|2745.7958722488|2745.7958722488|2640.8843024986|2610.4270027762|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2491.5488610251|2491.5488610251|2491.5488610251|||2491.5488610251||2491.5488610251|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2657.4263977071|-2659.362664119|-2717.0696267989|-2725.0773631099|-2729.9929535116|-2729.9929535116|-2729.9929535116|-2757.2143927906|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2793.3904338526|-2804.3227042807|-2807.6136416886||2581.5563303024|2581.5563303024|2581.5563303024|2581.5563303024|2581.5563303024|2581.5563303024|2581.5563303024|2581.5563303024|2562.5625892249|2522.2686286727|2522.2686286727|2456.9651429696|-2590.0375981724|-2590.0375981724|-2590.0375981724|-2590.0375981724|-2590.0375981724|-2590.0375981724|-2590.0375981724|-2590.0375981724|-2602.1451829288|||||-2602.1451829288|-2623.4946476987|-2645.8273863319|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|-2646.6395200613|||-2687.6550222903|-2725.450024767|-2725.6302770416||-2725.6302770416|-2725.6302770416|-2725.6302770416|-2730.4225300462|-2748.0636791039|-2748.0636791039|-2748.0636791039|-2748.0636791039|-2748.0636791039|-2748.0636791039|-2748.0636791039|-2748.0636791039|-2773.4040878933|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2900.2987828505|-2960.8875365005|-3028.763929445|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455||-3042.6358984455|-3042.6358984455|-3042.6358984455||-3060.9843316061||-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402||||-3088.9181784402|-3088.9181784402|-3091.1429059536|-3091.1429059536|-3091.1429059536|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9044.3950352143|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8194.5149831786|8021.1277590873|7913.4752878748|7776.6392087497|7731.8213430553|7697.5792700614|7690.088077846|7668.3278253767|7668.3278253767|7668.3278253767|7668.3278253767|7668.3278253767|7668.3278253767|7647.0477714357|7647.0477714357|7647.0477714357|7616.7197460397|7570.8266796046|7570.8266796046|7570.8266796046|7570.8266796046|7570.8266796046|7490.7090071705|7490.7090071705|7490.7090071705||7490.7090071705|7412.1766746339||7354.7860180666|7354.7860180666|7259.7622422962|7124.7835971141|7124.7835971141|7124.7835971141|7113.0928856824|7071.3207499654|7071.3207499654|7071.3207499654|7071.3207499654|7071.3207499654|7071.3207499654|6999.2452777394|6980.2725308215|6803.9045177574|6803.9045177574|6803.9045177574|6803.9045177574|||6803.9045177574||6803.9045177574|6747.1161308416|6722.9068120462|6628.785346718|6512.1424033556|6512.1424033556|6422.3804481729|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-7118.9364928708|-7221.0405476342|-7290.0450529269|-7375.6056143632|-7480.672904848|-7547.9912405531|-7547.9912405531|-7646.6569339479|7278.6475940925|7278.6475940925|7278.6475940925|7278.6475940925|7278.6475940925|7278.6475940925|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7233.6129242512|7233.6129242512|7233.6129242512||7233.6129242512|7233.6129242512|7207.3476936124|7151.4974373472|7039.1326387002|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7559.6666563955|-7586.1760370922|||||-7586.1760370922|-7586.1760370922|-7586.1760370922|-7586.1760370922|-7586.1760370922|-7586.1760370922|-7615.1955967691|-7629.6617741879|-7679.0686379866|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|||-7689.5939045134|-7689.5939045134|-7689.5939045134||-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7689.5939045134|-7695.1043383482|-7795.6714870536|-7855.1905411706|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7954.7721107822|-8022.5245675357|-8120.5828528175|-8221.7587253528|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672||7816.0528263672|7816.0528263672|-8156.6084976321||-8156.6084976321||-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321||||-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8171.2316640357|-8267.4796267063|-8314.977363007|-8378.8166845089|-8378.8166845089|-8378.8166845089|-8388.1296494544|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-41479.577867904|-41918.975408783|-42362.750454203|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|38465.557742636|38465.557742636|38465.557742636|38384.127153104|38384.127153104|38384.127153104|38384.127153104|38384.127153104|38065.696836782|37792.440929758|37466.601033065||-40513.405833153|-40513.405833153||-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40870.450925725|-41322.723250806|-41397.497840501|-41397.497840501|-41629.318321606|-41629.318321606|-42463.821269804|-42463.821269804|-42463.821269804|-42463.821269804|-42463.821269804|-42534.932794568|||-42534.932794568||-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-45772.111740592|-46780.124156214|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47533.718404013|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-49047.461708452|-49149.957453836|-49927.730504262|-50620.963585508|44218.234683993||44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|44218.234683993|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|||||-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-49077.74404929|-50169.715610322|44783.737592048|44783.737592048|44783.737592048|44783.737592048|44783.737592048|44783.737592048|||44783.737592048|44783.737592048|44783.737592048||44783.737592048|44110.718372958|44110.718372958|44110.718372958|44110.718372958|44110.718372958|43965.324501025|43965.324501025|43965.324501025|43965.324501025|43965.324501025|43965.324501025|43965.324501025|43965.324501025|43965.324501025|43965.324501025|43353.138334472|40971.863284598|40971.863284598|40971.863284598|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39169.914182534|38949.90464726|37919.338496956|37632.598329951|36677.887033279|-41525.463603184|-41525.463603184|-41525.463603184|-41731.070670205|-42028.967411338|-42582.186012598|-42764.427176047|-42764.427176047|38085.525149656|38085.525149656|38085.525149656|38085.525149656|38085.525149656|38085.525149656||38085.525149656|37983.055740317|37983.055740317||37007.476222613||37007.476222613|36152.162357283|36152.162357283|36152.162357283|36152.162357283|35088.513730314|34992.793033682|34789.214481869||||-38734.376568081|-38734.376568081|-38734.376568081|-39154.862853423|-39785.958726026|-40603.843028917|-41362.603365464|36928.725246969|36928.725246969|36928.725246969|36928.725246969|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||217308.96298541|217308.96298541|217308.96298541|211621.06998379|196051.18887088|190218.10722334|190218.10722334|190218.10722334|190218.10722334|190218.10722334|190218.10722334|187075.6746926|184722.97188066|174528.97763045|174528.97763045|170004.50827175|170004.50827175|170004.50827175|170004.50827175|170004.50827175|170004.50827175|167871.6758575|163529.63984167|162660.71093518|162655.2140454|162655.2140454|162655.2140454|162655.2140454|161372.46005044|158033.97183246|158033.97183246|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729||-172992.75093729|-172992.75093729||-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-176964.1677081|-178515.74189789|-181584.15766432|-185426.84184924|-188540.93538805|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|||-190745.01981935||-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-192456.81459179|-192456.81459179|-202874.23843532|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|179023.81144169|179023.81144169|177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791||177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791|167962.66267545|165774.22294689|165774.22294689|165774.22294689|165774.22294689|164593.5810521|156873.55685444|-185037.63625295|-185037.63625295|-185037.63625295|-185037.63625295|-185037.63625295|164710.21820362|||||164710.21820362|164710.21820362|164710.21820362|164710.21820362|164050.24244846|161815.00765812|161815.00765812|161815.00765812|161815.00765812|161815.00765812|161815.00765812|161815.00765812|161815.00765812|-179522.35209878|-179522.35209878|-179522.35209878|-179522.35209878|||-180882.53345528|-180882.53345528|-182374.63435771||-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-182374.63435771|-185616.26039745|-187212.51155273|-187508.3461697|-192398.16241077|-197236.84712308|-203024.2745812|-207915.86064578|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208628.58102903|-208628.58102903|-212120.64558781|-216311.8284309|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-217741.80483507|-218917.66029021|-218917.66029021|-220136.28921134|-222212.54356816|-225930.60396462|-227256.22662736|-228701.36291929|-232223.73657699|-232359.70730776|-239719.07723973|-239719.07723973|-239719.07723973|-239845.25359438||-239845.25359438|-239845.25359438|-239845.25359438||-239845.25359438||-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438||||-239866.9021479|-239866.9021479|-239866.9021479|-239866.9021479|-239866.9021479|-239866.9021479|-245491.00238656|-248934.44709618|-253754.33942414|-253754.33942414|-253754.33942414|-253754.33942414|-257499.18447424|-257499.18447424|-265776.87163805|-268557.63515339|-269619.15406477|-269619.15406477|-269619.15406477|-269619.15406477|-269619.15406477
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|27744.863630013|27435.942753103|27435.942753103|26831.603059003|26318.447843337|26246.54054733|26246.54054733|26226.711719255|26107.457465839|25622.174962043|25383.093226397|25383.093226397|25383.093226397|25145.103584885|24731.897921653|24731.897921653|24731.897921653|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575||24120.189333972|23646.078525923||23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|||23646.078525923||23646.078525923|23634.744205656|23634.744205656|23634.744205656|23305.271339618|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-27619.524181033|-28071.693534481|-28263.819178372|-28263.819178372|25384.449490401|25384.449490401|25384.449490401|25384.449490401|25384.449490401|25384.449490401|24565.678383211|24565.678383211|24246.825164458|24246.825164458|23949.250182731|23640.833536368|23120.370595964|23017.07843996|22838.420488844|22651.696370743|22651.696370743|22651.696370743|22651.696370743|22462.995967492|-25445.451725152|-25445.451725152||-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25445.451725152|-25498.733505009|-25498.733505009|-25498.733505009|-25616.084108129|-25616.084108129|-25616.084108129|-25616.084108129|-25616.084108129|-26297.017417444|||||-26297.017417444|-26335.458279039|-26335.458279039|-26335.458279039|-26335.458279039|-26335.458279039|-26335.458279039|-26335.458279039|-26886.620310043|-27332.355900048|-27744.284333386|-28382.538148207|-29619.486831341|26040.291057736|26040.291057736|26040.291057736|26040.291057736|||26040.291057736|26040.291057736|26040.291057736||26040.291057736|26040.291057736|26040.291057736|26040.291057736|26040.291057736|26040.291057736|26040.291057736|26040.291057736|26040.291057736|25441.990064151|24659.35080651|24659.35080651|24659.35080651|24659.35080651|24593.723118345|24562.470131494|24077.290989704|24077.290989704|24077.290989704|23449.767766337|22427.519740375|21836.133044861|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21185.341436597|21185.341436597|21185.341436597|21185.341436597|21185.341436597|21185.341436597|21185.341436597|20555.934929552|20509.372143946|19988.191271052|19720.212523391|19581.012169536|19581.012169536|19581.012169536|19581.012169536|19581.012169536|19581.012169536|18232.851393819|18232.851393819|18232.851393819|18232.851393819|18232.851393819|18130.90424323|18130.90424323|18130.90424323||18130.90424323|18130.90424323|18130.90424323||18130.90424323||18130.90424323|18130.90424323|18114.893603589|18032.659559543|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156||||-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-15604.007780006|-15995.008644451|-16131.283561121|-16131.283561121|-16131.283561121|-16131.283561121|-16178.498223606|-16178.498223606|-16464.858975138|-16464.858975138|-16464.858975138|-16464.858975138|-16464.858975138|-16464.858975138|-16685.95441682|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064||15010.028249064|15010.028249064||15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|14595.134772379|14595.134772379|14595.134772379|13145.149747088|-14594.051957599|||-14594.051957599||-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14911.168841777|-15108.520935307|-15965.087574453|-15965.087574453|-16177.762437597|-16177.762437597|-16244.180486219|-16877.978318021|-17141.087020023|-17187.318911137|-17927.021012374|-18520.023347082|-19082.0041322|-19082.0041322|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19388.075866221|-19465.084295801|-19989.052531963|-19989.052531963|-19989.052531963||-20700.613924403|17176.180405233|17176.180405233|17176.180405233|17176.180405233|17176.180405233|17176.180405233|17176.180405233|17176.180405233|16623.864697818|16623.864697818|15650.405219798|15027.672466442|14660.768477089|14660.768477089|14648.859365005|14648.859365005|14648.859365005|13558.962179019|13558.962179019|12937.735754465|||||12755.817504961|12743.130561068|11952.259951936|11952.259951936|8956.3999465956|8360.4443851062|8263.2715390069|8099.7461544521|8042.026969968|8042.026969968|8042.026969968|8042.026969968|8042.026969968|8042.026969968|8042.026969968|7826.1410777422|7643.0405120083|||-8662.6632469761|-8662.6632469761|-8662.6632469761||-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8662.6632469761|-8793.5147188624|-8947.7941320693|-8972.5490356325|-9035.6100395917|-9078.4555995464|-9232.7284439404|-9327.4760488227|-9423.8622764696|-9471.5136405218|-9541.1262672465|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9663.6415597643|-9746.8239552937|-10170.359950326|-10760.955500363|-11223.283889292|9677.98439659|9677.98439659|9677.98439659|9677.98439659|9677.98439659|9677.98439659|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10918.565342816|-11132.850380907|10019.339530463|10019.339530463|10019.339530463|10019.339530463||10019.339530463|10019.339530463|10019.339530463||10019.339530463||10019.339530463|10019.339530463|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444||||-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10989.909157338|-10989.909157338|-11399.343508153|-11570.381675726|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12451.767976519|12332.51997391|11855.605046503|11855.605046503|11855.605046503|11855.605046503|11855.605046503|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11026.171800042|11026.171800042|10829.594814867|10829.594814867|10083.438683186|10051.042981317|9728.9366459082|9387.4907598845|9387.4907598845|9387.4907598845|9387.4907598845|9387.4907598845|9387.4907598845||9387.4907598845|9387.4907598845||9263.8786220938|8406.5318023265|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|7999.3677579172|7999.3677579172|7900.408619908|7857.2340465131|||7857.2340465131||7857.2340465131|7736.9267183479|7565.4741314976|7227.7490349974|7135.2767055526|7082.0188004837|7082.0188004837|7082.0188004837|6996.0108647947|6996.0108647947|6833.3454053275|6730.3837836972|6484.3153152191|-7937.612736325|-7937.612736325|-7937.612736325|-8003.4585959167|-8083.2422440558|-8083.2422440558|-8083.2422440558|-8405.8247156175|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.9872068564|-8447.9872068564|-8447.9872068564|-8787.2080076182|-8925.2311195757|-9038.9487236979|-9038.9487236979|-9038.9487236979||-9431.0541374421|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|8426.1049590202|||||8426.1049590202|8298.4499544669|8171.0555049632|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7812.3517221908|7778.168580212|7594.9500414431|||7594.9500414431|7594.9500414431|7256.0556016034||-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8833.6365344093|-8861.2628160103|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7009.4533013881|6790.4577577742|6790.4577577742|6790.4577577742|6790.4577577742|6790.4577577742|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-8017.6901912478|-8017.6901912478|-8017.6901912478|-8017.6901912478|-8078.3452749907|-8078.3452749907||-8078.3452749907|-8078.3452749907|-8078.3452749907||-8078.3452749907||-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907||||-8078.3452749907|-8078.3452749907|-8078.3452749907|-8099.828083323|-8155.3645370255|-8418.7383744728|-8597.4870827475|-8730.5412030528|-9121.1568922809|-9220.1743247566|-9315.5238577242|-9315.5238577242|-9736.6931752491|-10184.103528055|-10894.003920061|-11126.115466734|-11356.31539103|-11356.31539103|-11909.239323366|-12290.265914851|-12556.134078601
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35291.528325297||35291.528325297|35291.528325297||35291.528325297|35096.142583663|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|||35022.309503919||35022.309503919|33510.899448799|32893.085739258|32893.085739258|32746.402147232|32746.402147232|32065.446830257|31147.718700286|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|29365.435133505|27706.043489566|27706.043489566|27706.043489566|27706.043489566|25820.603877296|25092.33764144|-29200.200442667|-29200.200442667|-29628.000491852|-29938.056102058|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476||-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30605.49076602|-30605.49076602|-31332.704649407|-31332.704649407|-31898.400801737|-31898.400801737|-32609.334224152|-32807.593582392|-33524.636668464|-33524.636668464|-33524.636668464|-33524.636668464|||||-33524.636668464|-33524.636668464|-33524.636668464|-33524.636668464|-33524.636668464|-33524.636668464|-33524.636668464|-33524.636668464|29822.485812342|29822.485812342|29822.485812342|29822.485812342|29822.485812342|29822.485812342|29822.485812342|29822.485812342|29822.485812342|||29822.485812342|29822.485812342|29822.485812342||29822.485812342|29822.485812342|29822.485812342|29822.485812342|29822.485812342|29822.485812342|-33000.196141543|-33000.196141543|-33000.196141543|-33000.196141543|-33000.196141543|-33000.196141543|-33127.995712825|-33133.884125361|-33465.426805957|-34158.807562175|-34471.288770271|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|29350.607598513|28525.675109459|27286.861232732|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|26751.587491368|-31313.509733456|-31313.509733456|-31313.509733456||-31313.509733456|-31313.509733456|-31313.509733456||-31313.509733456||-31623.344148284|-32525.937942538|-32670.602398195|-32670.602398195|-32881.224886884|-33591.456726553|-33591.456726553|-33591.456726553||||-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-189690.8166872|-193049.15640396|-193049.15640396|-194592.7856839|-194592.7856839|-197108.65075988|-199964.38365418|-199964.38365418|-202515.98183798|-204695.53537553|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-215316.98316129|178501.6691889|178501.6691889|178501.6691889|167068.52132101|163687.24591223|162302.12059291|162302.12059291|162302.12059291|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092||155986.45313436|147940.50348262||138095.68331188|138095.68331188|137872.98145764|131532.96496247|131532.96496247|131532.96496247|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|123516.30803971|122490.34226634|116872.60251816|115580.66946462|114707.02258522|||114707.02258522||114707.02258522|113857.80287246|110530.89208051|108734.3245339|105815.91614878|104612.1290542|103746.88696243|103746.88696243|103746.88696243|103746.88696243|103746.88696243|103746.88696243|97574.318847146|-116085.36509308|-116085.36509308|-116085.36509308|-116402.91128346|-116402.91128346|-116402.91128346|-116402.91128346|-120181.01253718|-122440.0139302|-123119.45992244|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|95035.026945545|-118948.11488204|-118948.11488204|-119725.68320227|-121111.87022474|-129684.38988305|109957.09322075|109957.09322075||109957.09322075|109957.09322075|109957.09322075|109957.09322075|109957.09322075|109957.09322075|109957.09322075|109957.09322075|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|109567.23902994|||||109567.23902994|109285.82114437|105873.13460486|105238.43778378|105238.43778378|103970.48642642|97228.318251579|93075.909168421|92501.010187134|90923.344652371|90859.271835968|88776.968706631|88553.047785964|88553.047785964|88186.719762183|-100153.05426939|-100153.05426939|||-100153.05426939|-100153.05426939|-100153.05426939||-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-100153.05426939|-101533.02387743|-101533.02387743|-101533.02387743|-101533.02387743|-101533.02387743|-102058.91541937|-102476.26533789|-102476.26533789|-102476.26533789|-102476.26533789|-102476.26533789|-102740.29481988|-103241.72199985|-103241.72199985|-103479.69111094|-108877.43456771|-115586.03840857|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-117319.46636505|-120638.29596117|-122164.77329019|-123566.41476687|-124680.1416875|-124680.1416875|-127377.93520833|-130203.26134259|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962||113997.50638962|113997.50638962|113997.50638962||113997.50638962||113997.50638962|113997.50638962|110379.63751805|110379.63751805|101177.37502006|-112567.10699391|-112567.10699391|-112567.10699391||||-112567.10699391|-112567.10699391|-112567.10699391|-112567.10699391|-112567.10699391|-114896.78554879|-119785.31727643|-122672.57475159|-124152.52210272|-124152.52210272|-124152.52210272|-124152.52210272|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-76519.679224239|-76845.856274676|-76845.856274676|-76845.856274676|-77684.28474964|-78876.983055156|-79968.870061284|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044||72999.525394044|72999.525394044||72999.525394044|72999.525394044|70977.250437827|70289.057213576|70289.057213576|70289.057213576|70289.057213576|68932.285792862|68219.206436513|68081.81447865|68081.81447865|68081.81447865|68081.81447865|68081.81447865|68081.81447865|68081.81447865|63624.238309611|62118.775048942|62118.775048942|||62118.775048942||62118.775048942|61559.75005438|61460.833393755|61139.81488195|60885.068425172|60885.068425172|60885.068425172|59377.853805746|57353.170895274|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|55009.074978504|-65732.613198211|-65732.613198211|-65732.613198211|-67402.903553568|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61531.12529234|60654.775748981|60654.775748981|60654.775748981||60654.775748981|60654.775748981|60654.775748981|60654.775748981|60654.775748981|59705.306387757|58033.673764174|56459.637515749|55371.819461943|54646.466068826|53746.073409807|53184.526010896|52699.47334544|-56219.754664017|-56219.754664017|-56219.754664017|-56219.754664017|-56219.754664017|-56219.754664017|-56219.754664017|-56890.399392128|||||-56890.399392128|-56890.399392128|-56890.399392128|-56890.399392128|-56890.399392128|-56890.399392128|-57383.777102365|-57635.52728687|-57635.52728687|-57868.388864469|-57868.388864469|-57868.388864469|-57868.388864469|-57868.388864469|-57868.388864469|-57868.388864469|-57981.543182743|||-59185.047980826|-59555.412642365|-59555.412642365||-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-59555.412642365|-60750.458491516|-61883.842768352|-62015.360535509|-62015.360535509|-62015.360535509|-62015.360535509|-62015.360535509|-62015.360535509|-62150.40059501|-62889.333994456|-63368.427975934|-63368.427975934|-63368.427975934|-64753.808862149|-64987.06578593|-64987.06578593|-64987.06578593|-64987.06578593|-65463.406428811|61281.836849013|61281.836849013|61281.836849013|61281.836849013|61281.836849013|61281.836849013|61281.836849013|60746.485387793|60562.761541992|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898||-64625.910086898|-64625.910086898|-64625.910086898||-64625.910086898||-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898||||-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|123938.07193338|123938.07193338|123938.07193338|123938.07193338|117653.41325931|115990.4180145|115990.4180145|115990.4180145|115990.4180145|112167.13112722|107574.3977497|107574.3977497|107574.3977497|107574.3977497|107574.3977497|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102266.68607384|102266.68607384|102266.68607384||102266.68607384|102266.68607384||102266.68607384|102266.68607384|101562.98452649|101158.8716961|99520.968551217|97162.18727913|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|98568.026500348|98568.026500348|98568.026500348|||98568.026500348||98568.026500348|98568.026500348|98568.026500348|98568.026500348|98081.140555942|98001.26728438|94355.080138257|94355.080138257|94355.080138257|94355.080138257|94355.080138257|94355.080138257|94355.080138257|87438.977931397|-105908.28695108|-105908.28695108|-105908.28695108|-105908.28695108|-108429.98389022|-108429.98389022|-108543.3935394|-108543.3935394|-108543.3935394|-109114.88171044|-111299.86856716|-112794.29840795|-114126.99823106|-115074.44247895|-115521.60275439|-117190.6697271|-119336.64114058|-119336.64114058|-119336.64114058|-119336.64114058|-119336.64114058|-120785.15682287|-120866.8409143|-122729.82323811|-124549.8035979|-126716.53497623|-126716.53497623|-126716.53497623||-126716.53497623|-127265.20572871|-127265.20572871|-127265.20572871|-129033.56192079|-129334.64434665|-129334.64434665|110798.45278201|110798.45278201|110798.45278201|110798.45278201|110798.45278201|110798.45278201|110798.45278201|110798.45278201|110798.45278201|108276.05864668|105980.29057565|105980.29057565|105980.29057565|105980.29057565|||||103839.21175072|103492.19718891|103492.19718891|103492.19718891|101991.3302099|101362.58912211|101117.75579962|101117.75579962|101117.75579962|101117.75579962|101117.75579962|100855.1519885|100855.1519885|100855.1519885|97727.946653887|91453.274059874|-114063.72279462|||-114063.72279462|-114063.72279462|-114063.72279462||-114063.72279462|-114063.72279462|-114063.72279462|-118609.69199402|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-119102.93515614|-120143.60103722|-120143.60103722|-120143.60103722|-123620.66781914|-124173.66397424|-124173.66397424|-125215.18219361|-133933.53577067|-139642.81752297|-141758.68613663|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|108328.86974163|107204.29971292|107051.60458385|107051.60458385|106618.44953761|104807.96239211|104807.96239211|99275.513769012||93700.570854458|91678.412060509|88757.931763279||88757.931763279||88757.931763279|88757.931763279|88757.931763279|88757.931763279|88757.931763279|88757.931763279|84536.590848087|81958.443401176||||81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81262.893087872|81262.893087872|80914.325653191|77506.486287443|77506.486287443|77506.486287443|77506.486287443|76507.206986048|74146.896651164
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-21109.582692356|-21323.295874288|-21323.295874288|-21323.295874288|-21553.662082543|-21779.068980603|-21929.521089559|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20644.620252123|20527.355835693|20396.735599621|20396.735599621|20359.550122988|20359.550122988|20163.024843195|20163.024843195|19883.916492439|19787.684991599|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763||19356.353576403|19340.937690539||19340.937690539|19340.937690539|19267.152989488|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19767.415240833|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|||-19794.19766717||-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19892.997407967|-20011.457349748|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|18947.833196488|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852||-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19602.976367283|-19701.442204777|-19701.442204777|||||-19701.442204777|-19802.158005308|-19802.501151209|-19802.501151209|-19802.501151209|-19802.501151209|-19838.89016801|-19969.877964455|-20073.197738283|-20412.441931426|-20546.602146029|-20592.891273366|-20684.323637073|-20725.399551942|-20725.399551942|-20726.604385113|-20726.604385113|||-20921.782650126|-21149.202944584|19950.285252561||19950.285252561|19950.285252561|19950.285252561|19950.285252561|19950.285252561|19950.285252561|19936.428058401|19834.92006489|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19956.748413629|19610.276015144|-20971.915538729|-20997.683931921|-21052.511027063|-21052.511027063|-21203.901141182|-21271.00126798|-21372.370530103|-21372.370530103|-21372.370530103|-21372.370530103||-21372.370530103|-21372.370530103|-21372.370530103||-21372.370530103||-21550.561025763|-21550.561025763|-21550.561025763|-21550.561025763|-21550.561025763|-21642.290028625|-21777.318283437|-21777.318283437||||-21777.318283437|-21824.798092708|-21873.305277713|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20280.006847524|20255.563163916|20086.736848795
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-26174.289424654|-26208.073363771|-26208.073363771|-26489.525959745|-26813.362177495|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23161.641507317|22582.103152964|22582.103152964||22582.103152964|22582.103152964||22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22457.346276759|22457.346276759|22457.346276759|22457.346276759|22457.346276759|||22336.538613283||22336.538613283|21646.154014759|21634.615571954|21030.128413283|20330.698236981|19656.331374423|19546.270746808|19546.270746808|19546.270746808|19162.523052009|19141.69228001|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|18629.829179762|18438.699088624|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18214.186743321|17520.763048134|17449.736720149|17383.673556088|17383.673556088||17383.673556088|17383.673556088|17197.970617875|16858.73970151|16858.73970151|16858.73970151|16858.73970151|16858.73970151|16858.73970151|16858.73970151|16858.73970151|16396.933001677|16297.077779849|16297.077779849|-18117.002696727|-18117.002696727|-18117.002696727|-18117.002696727|-18117.002696727|-18117.002696727|-18215.478504156|||||-18215.478504156|-18215.478504156|-18215.478504156|-18215.478504156|-18215.478504156|-18414.976115729|-18609.600142875|-18609.600142875|-18964.555714305|-19225.562610254|-19225.562610254|-19286.736233615|-19829.12377725|-19829.12377725|-19829.12377725|-20011.804196944|-20044.782441049|||-20053.647156721|-20270.163507468|-20669.070563854||-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20893.403407645|-20949.337119606|18526.804327569|18526.804327569|18526.804327569|18526.804327569|18526.804327569|18526.804327569|18526.804327569|18526.804327569|18526.804327569|-20838.457712526|-20838.457712526|-20838.457712526|-21228.841902806|-21450.078055975|-21450.078055975|-21450.078055975|-21856.753395528|-22016.392661698|-22770.436290776|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-23247.368667118|-23736.338747681|-23736.338747681|-23736.338747681|-23736.338747681|-23736.338747681|-24159.820830756|-24680.356478618|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971||-24813.850935971|-24813.850935971|-25270.945484412||-26103.828316013||22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246||||22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|21933.119554718|20378.466171908|20014.464409763|20014.464409763|18774.404899737|18068.891784388|18068.891784388
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-90086.764788177|-90086.764788177|-90086.764788177|-90535.294209085|-92044.771343428|-93877.52371492|-94470.485892936|-94470.485892936|-94470.485892936|-94470.485892936|-94470.485892936|-95022.762103263|-96441.957892514|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|84672.146094154|84672.146094154|84672.146094154|84672.146094154|83721.73973167|83721.73973167|83721.73973167|83721.73973167|83721.73973167|83029.710812967|80849.678681074|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78553.555568319|77887.283964799||77080.315516443|75500.350573826||73550.389526473|72510.753808605|72510.753808605|72510.753808605|72439.726454006|71183.029393339|67747.810437044|65896.154299431|65896.154299431|65896.154299431|65896.154299431|65896.154299431|65896.154299431|64284.615888257|62315.728241779|62315.728241779|62315.728241779|60845.253601976|60268.214323427|||60268.214323427||59636.904803808|58002.116448676|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57528.167862724|56897.964291915|56081.071435462|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554||55246.778152838|53257.531280931|52840.244171673|52840.244171673|52840.244171673|52840.244171673|52840.244171673|48520.305493316|48520.305493316|48520.305493316|48520.305493316|48520.305493316|48520.305493316|48502.846288044|48502.846288044|47722.032454375|47722.032454375|47035.591615972|45878.435128858|45574.919912171|45574.919912171|||||44727.688791301|44486.320879223|44198.709616252|44198.709616252|44198.709616252|44198.709616252|43984.677351391|43421.863723768|42385.40413752|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|||42355.842939066|42355.842939066|42355.842939066||42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42355.842939066|42335.608566749|42335.608566749|41808.345084703|41808.345084703|41808.345084703|40359.272316337|39182.52479593|38304.042957938|38304.042957938|38059.778170916|38059.778170916|38059.778170916|38059.778170916|37065.466877674|37065.466877674|36436.629864083|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|35811.957664577|35009.88441484|35009.88441484|35009.88441484|35009.88441484|34524.240018321|34524.240018321|34314.155644446|34314.155644446|34314.155644446||34314.155644446|33860.172938274|33445.298955108||33445.298955108||33445.298955108|32319.776616786|31244.196240874|30965.773600971|29975.859556634|-33921.217863561|-33921.217863561|-33921.217863561||||-33921.217863561|-33921.217863561|-33921.217863561|-33921.217863561|-33940.242070623|-35105.824522915|-35692.582803238|-35938.980892487|-37186.087521589|-37186.087521589|-37340.09724621|-37561.219162456|-38078.974274637|-38078.974274637|-38804.415860707|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|27836.39886735|27836.39886735|27836.39886735|27836.39886735|27836.39886735|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741||-31115.663983741|-31115.663983741||-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|||27618.910750294||27618.910750294|27618.910750294|27618.910750294|27618.910750294|26518.234166993|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30570.296122845|-30570.296122845|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27134.792694223|26461.066795916|26461.066795916|26461.066795916|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671||25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|24272.927706301|23636.586340335|23435.095933705|23205.662148562|23092.402387291|22941.546157149|22941.546157149|21143.384619054|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|||||20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20522.785085231|20048.500105223|-23399.62262658|-23399.62262658|-23399.62262658|-23399.62262658|||-23444.025140645|-23619.452140321|-23619.452140321||-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-23619.452140321|-24379.76973981|-24379.76973981|-24379.76973981|-24571.966377566|-24741.073752852|-25167.859725391|-25828.177472656|-26320.19719184|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-27220.977374965|-27989.974861073|-29263.860956747|-29689.486522017|-29689.486522017|-29689.486522017|-29689.486522017|-29689.486522017|-29689.486522017|-29774.429468908|-29802.666466862|-29802.666466862|-29802.666466862|-29802.666466862|-29912.848377039|-29912.848377039|-29912.848377039|-30030.942641155|-30209.380712394|-30574.31190266|-30668.679891845|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414||-30679.578392414|-30679.578392414|-30679.578392414||-30679.578392414||-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414||||-30679.578392414|-30679.578392414|-30679.578392414|-31067.380731375|-31067.380731375|-31141.534145972|-31871.14905108|-32026.276723422|-33543.085248247|-33761.605278802|-33761.605278802|-33761.605278802|-34546.228087558|-34831.920097287|-35554.911219208|-35947.123576897|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-64094.178309182|-65893.531454647|-67781.701616274|-69481.730390462|-69481.730390462|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|54530.37095242|51283.745502689|45231.939447432|44718.821608258|43204.246231398|39528.978026335|39528.978026335||39528.978026335|39528.978026335||39528.978026335|39528.978026335|39528.978026335|39528.978026335|39393.30891815|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|38308.569696567|36006.744107297|||35806.091460595||35806.091460595|35806.091460595|35806.091460595|34145.657178439|33788.77429437|33788.77429437|32930.451706954|32930.451706954|32930.451706954|32517.168563282|32277.409514758|32036.010571953|30534.456191059|-38527.687698252|-38527.687698252|-38527.687698252|-38527.687698252|-38527.687698252|-39300.021927978|-39300.021927978|-39300.021927978|-39300.021927978|-39300.021927978|-40552.802142198|-41828.113491331|33915.184251251|33915.184251251|33915.184251251|33915.184251251|33915.184251251|33915.184251251|32589.093612502|30885.910197466|30885.910197466|30885.910197466|30885.910197466|30885.910197466|30745.455774962|29503.284194402|28916.520426754|28916.520426754|28916.520426754||28916.520426754|28916.520426754|28916.520426754|28916.520426754|28916.520426754|28916.520426754|28916.520426754|28916.520426754|28916.520426754|27985.521847399|27985.521847399|27985.521847399|23167.24649711|22551.639585203|22551.639585203|22551.639585203|22551.639585203|22551.639585203|22551.639585203|22551.639585203|22551.639585203|||||22551.639585203|22551.639585203|22551.639585203|21990.710650226|21523.160570379|21523.160570379|21523.160570379|21523.160570379|20984.482074852|20984.482074852|20984.482074852|20984.482074852|20984.482074852|20896.646749836|-24116.239592285|-24116.239592285|-24116.239592285|||-24116.239592285|-24116.239592285|-24116.239592285||-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24116.239592285|-24802.488435873|-25716.653817636|-26568.504241818|-27362.226935353|-27880.252150393|-27978.057944881|-28400.619938756|-29011.799931952|-29360.333257724|-30700.37028636|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23320.664322816|23320.664322816|20859.071469795|19012.857188661|17817.063542957|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17188.723933095|17188.723933095|17019.137703438|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902||17006.942928902|17006.942928902|17006.942928902||17006.942928902||17006.942928902|17006.942928902|17006.942928902|17006.942928902|16946.595238549|16946.595238549|16946.595238549|-18820.431075982||||-18820.431075982|-18820.431075982|-18820.431075982|-18820.431075982|-18820.431075982|-19618.812306647|-20119.235896274|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-56229.379139063|-56587.280291051|-56587.280291051|-56587.280291051|-56587.280291051|-56587.280291051|-57096.642334631|-57096.642334631|-57818.491482923|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|49946.598025446|49946.598025446|48940.664472717|47057.147496902|47057.147496902|47057.147496902|47057.147496902|43340.305551731|43340.305551731|41512.593276947|41512.593276947|41512.593276947||41512.593276947|41512.593276947||41512.593276947|41512.593276947|41512.593276947|41512.593276947|41512.593276947|41512.593276947|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|40996.671697395|40996.671697395|40996.671697395|40996.671697395|40996.671697395|40996.671697395|||40996.671697395||40996.671697395|40626.85744155|39732.619379501|39383.465977223|39336.436484107|39336.436484107|39336.436484107|39336.436484107|38123.818315675|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-42272.393191433|-42272.393191433|-43316.226162263|-43316.226162263|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-44916.550528771|-44916.550528771|-44916.550528771|-44916.550528771|-44916.550528771||-44916.550528771|-45235.056143078|-45744.506825643|-46241.118695158|-46542.909661287|-47005.44402628|-47005.44402628|-47057.090571029|-47057.090571029|-47057.090571029|-47185.297001271|-47185.297001271|-48039.218890301|43719.966893836|43719.966893836|43719.966893836|43719.966893836|43719.966893836|43719.966893836|43719.966893836|43719.966893836|||||43719.966893836|43069.407659818|42718.786288687|-46000.021736494|-46000.021736494|-46000.021736494|-46000.021736494|-46000.021736494|-46000.021736494|-46000.021736494|-46000.021736494|-46000.021736494|-46988.913040549|42625.213212599|42625.213212599|42625.213212599|42625.213212599|||42625.213212599|42625.213212599|42625.213212599||42625.213212599|42625.213212599|42625.213212599|41653.014680666|-46908.581880335|-46908.581880335|-46908.581880335|-46908.581880335|-46908.581880335|-46908.581880335|-46908.581880335|-46908.581880335|-48253.979867039|-48740.533185599|-50394.76937296|44327.736807903|43883.309416099|43883.309416099|43883.309416099|43883.309416099|42981.454906777|42479.394340863|42465.918939337|42465.918939337|42017.687710375|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41384.623495409|41384.623495409|40805.137217121|40641.819130134|39961.921399381|39961.921399381|39961.921399381||39961.921399381|39618.801554868|39532.73938656||39532.73938656||39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656||||39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39032.888167727|39032.888167727|39032.888167727|39032.888167727|38975.431297474|38750.479219415|37667.199132684|37516.332369649
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-261961.52471431|-261961.52471431|-261961.52471431|-261961.52471431|-262707.24968257|-267424.72186952|-271527.46874392|-275669.40971546|-277030.13545119|-277030.13545119|-283061.26161243|-286051.80096392|-286051.80096392|-286051.80096392|-286051.80096392|-289883.87350154|-289883.87350154|-289883.87350154|-289883.87350154|-289883.87350154|-289895.51367719|247164.7034764|247164.7034764|247164.7034764|247164.7034764|247164.7034764|247164.7034764|247164.7034764|243849.67052933|237749.63392148|236194.03769053|232782.7625809|232782.7625809|229008.62508989|218981.80565544|217757.56183938|215258.40204375|209759.33560417|205065.92844907|200406.58716564||199257.31907293|198313.68785881||190931.87539868|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|182453.34961|172489.23128944|172489.23128944|172489.23128944|163282.47921049|-179666.30251001|||-179666.30251001||-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|156040.84242341|150596.97177422|150596.97177422||150596.97177422|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|149680.81435816|||||149680.81435816|149680.81435816|149680.81435816|149680.81435816|147534.23817573|146249.15352859|137732.39280954|134477.62481243|134477.62481243|134477.62481243|134477.62481243|134477.62481243|134477.62481243|134477.62481243|134477.62481243|134477.62481243|134477.62481243|||134477.62481243|134477.62481243|134477.62481243||134477.62481243|131613.73433633|131613.73433633|129880.10110705|129880.10110705|129880.10110705|129880.10110705|128566.77900783|127268.64334203|-151762.16975148|-151762.16975148|-151762.16975148|-151762.16975148|-151762.16975148|-151762.16975148|-151762.16975148|-151762.16975148|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-155983.87158772|-161009.85731969|136513.20628683|136513.20628683|136513.20628683|136513.20628683|136513.20628683|135448.00698537|129864.45220596|127066.05800663|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078||124173.93598078|124173.93598078|124173.93598078||124173.93598078||124173.93598078|117659.92886753|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207||||-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-140893.95385538|-140893.95385538|-140893.95385538|-140893.95385538|-140893.95385538|-142676.13697583|-142676.13697583|-142676.13697583|-144740.15219537|-148155.72466152|-149774.96871793|-149774.96871793|-152682.83103011|-152682.83103011|-152682.83103011
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-55855.138228675|48708.80609762|48708.80609762|48708.80609762|48708.80609762|48708.80609762|48708.80609762|47915.340108467|47810.913714157|47810.913714157|47544.503450932|47544.503450932|47544.503450932|47544.503450932|47071.670501036|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813||45758.725465416|45758.725465416||45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|||45758.725465416||45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|-53239.966865796|-53239.966865796|-53239.966865796|-53239.966865796|-53239.966865796|-54541.629850884|-56638.431914672|-56638.431914672|-57734.36879408|-58765.965326755|-59648.294807506|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|48933.445094686|48933.445094686|48933.445094686|47476.050105206|43816.803985194||43816.803985194|43816.803985194|43627.004427993|42357.78269777|41350.314108633|39378.12678737|39232.763094168|39232.763094168|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|||||-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|-43719.878106139|||-43719.878106139|-43719.878106139|-43719.878106139||-43719.878106139|-43719.878106139|-43719.878106139|-43783.19789571|-44895.306044087|-44895.306044087|-45229.010126637|-45229.010126637|-45229.010126637|-45229.010126637|-45307.233474041|-45458.037193379|-46120.041325977|-47405.601473308|-49920.11274812|-52344.569720133|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-54546.797609459|-54951.997343843|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-56593.17540246|-56593.17540246|-56593.17540246|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295||50562.017856295|50562.017856295|50562.017856295||50562.017856295||50562.017856295|50280.019840328|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991||||50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-64505.444655342|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|56843.18858934|56843.18858934|54681.320654823|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495||54129.633279911|54129.633279911||54129.633279911|54129.633279911|53484.458588495|53484.458588495|53484.458588495|53484.458588495|51593.842876105|50815.38097345|50472.645526056|48775.161695617|47039.068550686|46097.00761411|46097.00761411|46097.00761411|43174.452904566|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|||-48975.015922694||-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-49430.573247438|-49528.414719375|-49648.238577084|-52109.153974537|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47539.803320801|45891.448134223|45129.386815803|43457.652017559|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232||42330.923336925|41931.581485472|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41854.375799986|41285.41755554|40544.908395045|39799.898216717|39477.706744467|39477.706744467|39477.706744467|39420.316968478|39420.316968478|||||38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|||38975.284484097|38975.284484097|38975.284484097||38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38975.284484097|38380.871648997|38306.524054441|37793.36006049|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42938.671845024|-42995.746494471|-43166.514240472|-43166.514240472|-43166.514240472|-43166.514240472|-43166.514240472|-43166.514240472|-43563.109378159|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|38741.329463072|38464.295633423|38464.295633423|38061.476090645||38061.476090645|37421.694239667|37421.694239667||37421.694239667||37421.694239667|37174.104710741|36868.449678601|36834.388531779|35538.209479754|-39626.812452932|-39626.812452932|-39626.812452932||||-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-40027.013836591|-40810.570929545|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36249.166200328
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||265397.00060488|265397.00060488|260857.77844986|254268.86228378|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-305495.33922538|-305495.33922538|-305495.33922538|-305495.33922538|-305495.33922538|-315828.15469486|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|248287.0902653|248287.0902653|248287.0902653|248287.0902653|248287.0902653|237652.32251701|233776.82139461|233776.82139461|233776.82139461|233776.82139461|231238.1348829||229744.46454264|229744.46454264||229744.46454264|229744.46454264|229744.46454264|229744.46454264|229744.46454264|229438.29393626|221667.64683489|221667.64683489|218908.49648321|215176.10720357|212951.98420194|212951.98420194|210946.64911326|210690.72123696|203017.46804107|200963.85337896|190904.28153218|188782.53503576|186591.70559528|||182657.45066143||173091.61184603|169468.4576067|161820.50845189|161006.1205021|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-186935.35789287|-190367.06432541|-197564.27694495|-197564.27694495|-204865.86327217|-206478.73696908|-209020.81885453|-211784.2431717|-221115.82574633|-225862.02860704|-231307.80956338|-231564.23284819|-237654.70316466|-250552.44796073|-253040.04414073|-253040.04414073|-253040.04414073|-253040.04414073|-253544.4934897|-254443.88165523|-255998.75739469|-268848.61932744|-277581.79925271|-296821.29134691|233903.20521226|233903.20521226||233903.20521226|233903.20521226|233903.20521226|233903.20521226|233903.20521226|233903.20521226|233903.20521226|233903.20521226|215321.91009337|215321.91009337|215321.91009337|215321.91009337|205156.50610245|205156.50610245|205156.50610245|205156.50610245|205156.50610245|205156.50610245|205156.50610245|205156.50610245|205156.50610245|||||205156.50610245|196312.78455828|191343.82648724|191343.82648724|191343.82648724|191343.82648724|171620.91831916|165189.90924351|163266.56582612|158848.22941497|158848.22941497|155640.68650353|155640.68650353|155640.68650353|155640.68650353|153289.65167059|147177.3907451|||142928.86247613|142928.86247613|142928.86247613||140959.8471957|138412.89772245|138412.89772245|138412.89772245|138412.89772245|138075.44191383|137928.26879315|134036.96532572|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-158132.70680495|-161018.45926605|-161018.45926605|-161018.45926605|-165020.51029561|-169911.67810623|-171146.30900693|143328.63085565|143328.63085565|-163012.28451391|-163012.28451391|-163012.28451391|-163012.28451391|-163012.28451391|-163012.28451391|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|142095.46943797|142095.46943797|142095.46943797||142095.46943797|142095.46943797|142095.46943797||142095.46943797||142095.46943797|142095.46943797|142095.46943797|139883.85493108|137826.50547898|-162614.55036616|-162614.55036616|-162614.55036616||||-162614.55036616|-162614.55036616|-162614.55036616|-162614.55036616|-162614.55036616|-163443.94485128|-170526.60539032|-175590.67265591|-185050.74739545|-191200.83043939|-193473.63571933|-193473.63571933|-193473.63571933|-194809.5952437|-202822.95709099|-202822.95709099|-205578.34208764|-205578.34208764|-209953.71343071|-213690.62721853|-213690.62721853
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4504.725699484|4334.4174438711|4216.2971598568|4113.1079553964||4080.1199504405|4005.411056045||-4311.259879187|-4311.259879187|-4311.259879187|-4311.259879187|-4311.259879187|-4311.259879187|-4321.1220879856|-4390.9689866506|-4470.2433185007|-4488.0481316675|-4555.0534796305|-4621.7260884783|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|||-4635.3379543926||-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4798.1532826585|-4894.0592029539|-5029.2324477265|-5076.3693863628|-5129.9930695837|-5129.9930695837|-5218.8811884263|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4318.8019964496|-5009.3772181585|-5009.3772181585|-5009.3772181585|-5009.3772181585|-5009.3772181585|-5095.1879236524|-5095.1879236524|-5175.0177279183|-5175.0177279183|-5175.0177279183||-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5343.7046724847|-5368.838524983|-5430.7883024481|||||-5430.7883024481|-5501.1536693868|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|||-5501.4692322422|-5501.4692322422|-5501.4692322422||-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5501.4692322422|-5671.9102580469|4984.4743497493|4984.4743497493|4984.4743497493|4984.4743497493|4984.4743497493|4984.4743497493|4984.4743497493|4984.4743497493|4926.0826108326|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5741.684450427|-5998.5382782523|-6204.4869758358|-6416.6521953731|-6527.2249325594|-6527.2249325594|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6695.2154267499|-6695.2154267499|-6802.4615852776|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441||-6930.565284441|-6930.565284441|-6930.565284441||-6930.565284441||-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441||||-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-7301.6383669012|6294.6932107285|6294.6932107285|6294.6932107285|6119.1035674761|6053.52292281|6053.52292281|6020.0254697889|5969.2907034431|5969.2907034431|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|185916.82220799|183018.69134221|181566.28560767|181566.28560767|181118.09511963|177475.66124403|161466.86573337|161466.86573337|159082.55028811|159082.55028811|157508.38920902|151803.7657878|149226.40643088|146966.19537844|146966.19537844|146966.19537844|141701.32819827|138095.9202203|135780.76570407|135780.76570407|134967.51744897|133586.13049886|131875.31081021|131875.31081021|131875.31081021|131875.31081021|131875.31081021|131875.31081021|131875.31081021||131875.31081021|130894.78978913||127116.30972445|127116.30972445|127116.30972445|124926.92558575|124926.92558575|121657.69509527|119240.13756047|119240.13756047|119240.13756047|119240.13756047|119240.13756047|119240.13756047|118097.08340799|118097.08340799|-130753.38298662|-130753.38298662|-130753.38298662|-130753.38298662|-130753.38298662|||-130753.38298662||-130753.38298662|-132603.66670358|-132603.66670358|-132603.66670358|-132603.66670358|-132603.66670358|-132603.66670358|-132798.35395504|-132798.35395504|-132948.17106115|-134897.96784572|-136389.93944982|-136389.93944982|-136389.93944982|-136389.93944982|-136389.93944982|-141070.29561706|-141070.29561706|-151605.88401896|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|131562.70484883|126997.44983204|122262.28374325|122262.28374325|121252.5374925|-142321.08292561|-142321.08292561|-142321.08292561|-142321.08292561|-144778.98102846|-145043.31225384|-148153.68028205|-148577.38306426|-148577.38306426||-155535.98118251|-160529.74212138|-160529.74212138|-160529.74212138|-160529.74212138|-160529.74212138|-160529.74212138|-160529.74212138|-160529.74212138|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|-163779.6861643|140926.58787434|||||140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140926.58787434|140378.10408003|140378.10408003|140378.10408003|124192.3378667|114474.81985189|||114236.80818761|114236.80818761|114236.80818761||114236.80818761|112841.75154338|112841.75154338|112841.75154338|112841.75154338|111932.27919391|111932.27919391|111932.27919391|111932.27919391|111932.27919391|111932.27919391|111932.27919391|111019.19910434|108199.11011593|-140454.37569831|-140454.37569831|-140454.37569831|-141588.19522034|-146986.88357816|-152021.10379203|-152021.10379203|-152021.10379203|-152021.10379203|-152021.10379203|-152202.59727412|-152202.59727412|-158752.88586013|-163114.31762237|-164615.9084693|-166551.00941033|-172667.7882337|-176025.32025967|-180974.46945638|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152666.74477633|147958.70339689|147958.70339689||147958.70339689|142731.89266321|-164762.4118344||-164762.4118344||-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344||||-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-171002.679816|-179197.42201778|-180247.13557531|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128
09218|43427|/equities/samsung-card|KRX300/KOSPI||-54208.028581988|-54661.698424431|-54968.763486951|-54968.763486951|-56409.737207724|-58310.819119693|-58647.307555177|-58647.307555177|-58974.786172419|-59071.984636021|52927.679262276|52927.679262276|52927.679262276|52927.679262276|52869.643624751|52021.826249724|49824.251388582|49488.057098424|48547.841220471|47819.823578301|47744.248420335|47293.609355928|46506.925130775|46506.925130775|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|45867.938969992|45867.938969992|45867.938969992|45542.154411102|44807.949345669|42850.499272965||41698.608821429|41698.608821429||41698.608821429|41698.608821429|41698.608821429|41345.676468254|41021.205516363|41021.205516363|40518.006129292|40315.131023818|40315.131023818|40277.134463399|40277.134463399|40277.134463399|40113.48273711|40076.091930122|39983.175718678|39983.175718678|39983.175718678|39983.175718678|39983.175718678|||39847.973020753||39639.414467503|39446.571630559|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-42248.8504698|-42512.611633111|-42816.196666836|-42816.196666836|-42816.196666836|-42816.196666836|-43048.55185204|-43570.613168933|-44006.23685437|-44640.263171523|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45497.651322811|-45497.651322811|-45705.723692012|42798.674278205|42798.674278205|42798.674278205|42798.674278205|42798.674278205||42798.674278205|42798.674278205|42798.674278205|42206.860309117|41918.963344589|41918.963344589|41587.737049543|41280.818943937|40767.576604374|40430.640671527|40374.954471849|40374.954471849|40374.954471849|40374.954471849|40374.954471849|40374.954471849|40374.954471849|39877.727190943|39603.030212159|39158.06199032|39158.06199032|||||-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-41583.513462193|-42026.126069103|-42315.140076781|||-42827.933418646|-43019.029820397|-43019.029820397||-43019.029820397|-43019.029820397|-43019.029820397|-43379.477578218|-43604.87322115|-43604.87322115|-43604.87322115|-43615.704007065|-43615.704007065|-43615.704007065|-44023.708650697|40107.824796987|40107.824796987|40107.824796987|40107.824796987|40107.824796987|39870.154070354|39870.154070354|39830.726744838|39139.696383153|39138.2054113|39138.2054113|38909.117123666|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42128.317439751|-42128.317439751|-42128.317439751|-42128.317439751|-42128.317439751|-42128.317439751|-42728.686044167|-43012.266721194|-43012.266721194|-43155.296356882|-43372.551507647|-43490.804330429|-43490.804330429|-43789.573247443|-43789.573247443|-43896.748052714|-43974.688953968|-43974.688953968|-44006.40611601||-44006.40611601|-44434.895684455|-44578.574919081||-44578.574919081||-44995.638798979|-45050.709776643|-45145.233085159|-45855.071201922|41462.922711435|41462.922711435|41462.922711435|41462.922711435||||41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41361.580790483|39754.534211648|38849.482457387|38491.091619319|38215.759488668|38215.759488668|38215.759488668
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3729.6796334472|3669.3662593857|3566.7958437619|3534.2176041799|3385.7973379777|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3232.5623683857|3089.9243736429||3089.9243736429|3089.9243736429||2985.8792465217|2985.8792465217|2985.8792465217|2985.8792465217|2940.6991628019|2932.1657364466|2896.0113567575|2896.0113567575|2896.0113567575|2896.0113567575|2896.0113567575|2896.0113567575|2881.9570630639|2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|||2878.75351231||2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3415.8915031662|-3415.8915031662|-3415.8915031662|-3415.8915031662|-3559.4156422033|-3559.4156422033|-3559.4156422033|-3692.6840468925|-3785.2044965472|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736||-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3845.2169807484|-3846.6299786094|-3877.9221984548|-3991.2041759195|-3991.2041759195|-3991.2041759195|-3991.2041759195|-3991.2041759195|-3991.2041759195|-3995.2268621328|-4038.5854023698|-4152.3171137442|||||-4248.4079041602|-4351.8421157336|-4537.0467952595|-4716.4408836217|-4824.1009818019|-4883.7233131132|-4995.2481256813|-4997.0087538032|-4997.0087538032|-4997.0087538032|-4997.0087538032|-4997.0087538032|-4997.0087538032|-4997.0087538032|-4997.0087538032|-4997.0087538032|-4997.0087538032|||-4997.0087538032|-4997.0087538032|-5094.1763931147||-5224.9182145719|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5235.8640457927|-5348.7378286585|4197.1810361754|4197.1810361754|4197.1810361754|4197.1810361754|4197.1810361754|4197.1810361754|4197.1810361754|4183.9829028469|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5440.3977245886|-5620.9974717651|-5763.886079739|-5956.0735097379|-5956.0735097379|-5956.0735097379|-5956.0735097379|-6072.6454180217|-6072.6454180217|-6072.6454180217|-6101.8282422464|-6211.4758247182|-6392.195360798|-6444.1059564422|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649||-6540.2012165649|-6570.7791295165|-6631.4212550184||-6738.8013944649||-6930.8904382943|-7065.2200799647|-7065.2200799647|-7065.2200799647|-7156.9111999608|-7222.123555512|-7257.2339581784|-7257.2339581784||||-7257.2339581784|-7287.4821757537|-7312.5088589552|-7312.5088589552|-7356.6765099502|-7692.4183443892|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7867.0366238819|-7979.4851376465|-8004.0557254895|-8004.0557254895|-8116.545976862|-8116.545976862|-8116.545976862|-8116.545976862|-8116.545976862
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44031.065413837|43559.517126485|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602||40841.660166224|39418.020802602||39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|||39418.020802602||39243.544200743|39243.544200743|38873.38244527|38525.980494745|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41616.414916308|-41616.414916308|-42046.499896676|-42046.499896676|-43043.333218529|-43812.036909477|-44110.596566085|-45175.662851206|-45730.758524625|-45730.758524625|-45730.758524625|-45730.758524625|-45730.758524625|-45913.282129167|-45913.282129167|-45948.187813786|-45948.187813786|-46445.208681985|-46550.231868872|-46789.146520969|-46965.718356632|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989||-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47452.779108989|-47725.310121099|-48519.789023443|-48790.41704176|-48790.41704176|-48790.41704176|-49128.241157511|-49509.865626557|||||-49509.865626557|-49735.961807286|-50170.513119206|-50186.681243563|-50332.423603959|-50530.470671065|-50619.967412295|-50911.379521351|-50911.379521351|-50948.755023724|-51620.838915249|-51831.487683609|-52079.430759566|-52456.70464144|-52456.70464144|-52491.610668444|-52491.610668444|||-52943.456298271|-54848.284775857|49890.880612842||49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49890.880612842|49641.605778933|49641.605778933|49641.605778933|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-55423.903488614|-55652.070295202|-55652.070295202|-55652.070295202|-55652.070295202|-55652.070295202|-56180.07810578|-56483.420117533|-57081.57790837|-57212.864342633|-57253.182602926|-57614.647336584||-57877.385929538|-58708.206588375|-59085.646899699||-59085.646899699||-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699||||-59085.646899699|-59085.646899699|-59085.646899699|-60239.607666332|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13143.348511971|13143.348511971|13143.348511971|12971.417916014|12971.417916014|12783.79768446|12728.664093844|10394.071215382|-12389.365316242|-12536.517018047|-12681.685575607|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|10667.022144304|10667.022144304|10218.357938116|10069.842153462|9855.380170513|9416.8726618834|9416.8726618834|9416.8726618834|9181.5251798704|8967.8057554116|8621.4508393462||8558.2286836553|8558.2286836553||8558.2286836553|8558.2286836553|8178.5874262836|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8145.5787831661|7754.5319812956|7697.2577569952|7594.7308411057|||7543.5898234508||-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8560.2830426088|-8676.4256028986|-9028.2506698874|-9112.5007443193|-9308.3341603548|-9497.5935115053|-9657.8816794503|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8312.0698192683|8312.0698192683|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791||8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|8227.0320394791|7826.1467105323|7162.9407894803|7137.7119883115|7047.4577647905|7011.7024445125|7011.7024445125|7011.7024445125|7011.7024445125|7011.7024445125|7011.7024445125|||||7011.7024445125|7011.7024445125|7011.7024445125|-7484.9103084542|-7484.9103084542|-7484.9103084542|-7484.9103084542|-7484.9103084542|-7484.9103084542|-7484.9103084542|-7484.9103084542|-7484.9103084542|-7493.8565699552|-7493.8565699552|-7493.8565699552|-7493.8565699552|-7493.8565699552|||-7493.8565699552|-7493.8565699552|-7620.9118319712||-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|-7620.9118319712|6841.9574886524|6841.9574886524|6841.9574886524|6841.9574886524|6841.9574886524|6841.9574886524|6841.9574886524|6841.9574886524|6819.9527651694|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6425.9638535734|6268.2931706371|6184.2146340413|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7829.2221159258|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|6930.4244171681|6924.9160190757|6920.1660069626|6920.1660069626|6920.1660069626||6915.4921279362|6915.4921279362|6915.4921279362||6915.4921279362||6915.4921279362|6915.4921279362|6888.9408986867|6888.9408986867|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773||||-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7468.2763778733|-7468.2763778733|-7643.6404198592|-7739.0449109547|-7815.6054566163|-7815.6727295736|-7951.8585884152|-7956.5095426835|-8048.8994918706|-8113.221657634|-8235.1257306364|-8235.1257306364|-8235.1257306364|-8239.028589596|-8315.8994933285
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-3233.9014935326|-3317.6683261474|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3377.09642372|-3443.4404708001|-3491.9326800001|-3491.9326800001|-3497.9807555556|-3602.7563950618|-3630.284883402|-3640.8720926689|-3672.7124600851|-3672.7124600851|-3693.355916417|-3693.355916417|-3693.355916417|-3693.355916417|-3693.355916417||-3717.5252625747|-3717.5252625747||-3717.5252625747|-3781.9274883144|-3781.9274883144|-3781.9274883144|-3781.9274883144|-3781.9274883144|-3877.1416536826|-3901.8266854357|-3901.8266854357|-3901.8266854357|-3962.8629838174|-4069.7160271844|-4069.7160271844|-4069.7160271844|-4097.7036904679|-4097.7036904679|-4097.7036904679|-4097.7036904679|-4097.7036904679|||-4239.3929894088||-4302.926485553|3528.3661630023|3528.3661630023|3528.3661630023|3528.3661630023|3237.073514447|2658.69279383|2125.4919931444|2030.8244368271|1993.2709096631|1993.2709096631|1898.0787885146|-2169.9089490709|-2169.9089490709|-2169.9089490709|-2169.9089490709|-2226.1210545232|-2239.5789494703|-2263.1345055189|-2263.1345055189|-2379.5383394654|-2436.8203771838|-2466.6712043648|-2466.6712043648|-2466.6712043648|-2466.6712043648|-2497.9680048498|-2520.7977831665|-2549.7753146294|-2581.9725718105|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2604.2619363167|-2619.4577070186|-2643.0959345909|-2643.0959345909|-2644.5510384343||-2651.9152965068|-2651.9152965068|-2651.9152965068|-2651.9152965068|-2651.9152965068|-2687.4058850076|-2716.0065388973|-2740.8405987748|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2757.1611762122|-2810.5384891509|||||-2810.5384891509|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|-2856.8424775946|||-2856.8424775946|-2869.7976373039|-2869.7976373039||-2869.7976373039|-2885.6084858932|-2979.8427621036|-3011.534274202|-3011.534274202|-3081.7047491133|-3117.7274990148|-3174.3240728577|-3174.3240728577|2677.7876252235|2677.7876252235|2677.7876252235|2677.7876252235|2677.7876252235|2677.7876252235|2677.7876252235|2677.7876252235|2677.7876252235|2651.6205249673|2651.6205249673|2475.6894721859|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2350.7266600819|2284.4185112021|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2705.8041831296|-2740.6157590329|-2756.2397322588|-2788.1046077269|-2788.1046077269|-2827.0606752521|-2831.1785280579|-2874.920586731|-2889.3562074789|-2959.2846749766|-3000.3163055295||-3012.8283068171|-3012.8283068171|-3012.8283068171||-3012.8283068171||-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171||||-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3064.2536742412|-3093.0596380457|-3143.9551533842|-3269.9501704269|-3306.4988620396|-3306.4988620396|-3306.4988620396|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||76729.532785333|76729.532785333|74443.925317037|72450.525082762|72450.525082762|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|69878.888504428|-79242.320023431|-79242.320023431|-79242.320023431|-79242.320023431|-79242.320023431|-79242.320023431|-80233.658358293|69878.113056804|69878.113056804|69878.113056804|66581.236729783|65684.707477536|63666.341641707|63129.268490786|61343.631656428|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692||59573.015785213|58975.573094681||57566.90410793|57566.90410793|57566.90410793|55935.449008811|53556.054454235|52240.060504706|51405.622783006|51234.025314451|50710.028127168|50615.739685969|50615.739685969|50615.739685969|50615.739685969|50615.739685969|49839.710762188|49815.921558086|49815.921558086|49815.921558086|49815.921558086|||49815.921558086||49815.921558086|49815.921558086|49815.921558086|47923.246175651|47100.829084057|46650.921204508|46470.468005009|46383.853338899|46151.503709887|45882.720629491|45882.720629491|45664.134032767|44924.037814186|43915.597571318|-49469.323986027|-49469.323986027|-49543.448695693|-49543.448695693|46241.642557829|46241.642557829|46241.642557829|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45676.506096324|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123||45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45549.713811248|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|-48497.177254748|45055.684458621|||||45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|45055.684458621|||45055.684458621|45055.684458621|45055.684458621||45055.684458621|45055.684458621|45055.684458621|45055.684458621|44650.760509579|43750.845010643|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49691.033477649|-52526.148308498|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809||47566.606169809|47566.606169809|47566.606169809||47566.606169809||47566.606169809|47182.454251383|47182.454251383|47182.454251383|47182.454251383|47182.454251383|47182.454251383|45791.61583487||||44657.350927634|44594.278808482|44507.830948688|44507.830948688|44507.830948688|44507.830948688|44507.830948688|44507.830948688|44507.830948688|43950.367720765|43914.633361817|43914.633361817|43914.633361817|42416.259290908|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-95859.29860425|83152.471050412|83152.471050412|83152.471050412|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|79871.202578279|79545.780642532||78924.898098662|78924.898098662||78924.898098662|78924.898098662|76894.331220736|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|75320.871690485|75271.11588113|75271.11588113|75271.11588113|75271.11588113|75271.11588113|||75271.11588113||75271.11588113|74517.906534589|74003.229482877|73859.143869863|73665.715410959|73606.350456621|73023.722729579|72878.670036517|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-80140.570654576|-80371.290335495|-80371.290335495|-80371.290335495|-81312.544817216|-81747.272019129|-82058.080021255|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-83305.684729105|-84384.09414345|-84682.708015707|-84682.708015707|-84682.708015707||-85408.564461896|-85942.590254916|-85942.590254916|-85942.590254916|-85942.590254916|-85942.590254916|-85942.590254916|-85942.590254916|-85947.322505462|-86613.691672735|-86865.212969706|-87011.347744118|-87362.608604575|-88358.454005084|-88720.504450093|-90228.338277881|-90252.269478865|-90252.269478865|-90252.521643184|-91936.135159093|-93906.816843437|||||-94318.685381596|-95587.428201774|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|||-95977.693523917|-95977.693523917|-95977.693523917||-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-95977.693523917|-98519.659471019|-100216.28830113|-101762.54255681|-102099.97723385|-102099.97723385|-102099.97723385|-102099.97723385|-102099.97723385|-102505.53025983|-102888.9262467|-102888.9262467|-103426.58471856|-104440.64968729|-105412.53047813|-105412.53047813|-106075.03386459|-107922.25984955|-109830.28872172|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-112140.03952916|-113127.82169907|-114747.57966563|-115758.4218507|-117059.35761189|-119443.73067988|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115||109062.79150115|109062.79150115|109062.79150115||109062.79150115||109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115||||109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109041.99055684|108582.08581185|108582.08581185|108582.08581185|107100.73499568|107100.73499568|107100.73499568|104906.37221742|104527.040107|104527.040107
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-96204.865086055|84376.017119388|84376.017119388|84376.017119388|84376.017119388|84376.017119388|84376.017119388|84323.352354876|82970.391505418|82217.101672686|81957.890747429|78692.100830477|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|77709.14503386|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|74784.228518517|73432.476131686|71350.1136881||71350.1136881|71350.1136881||71350.1136881|71350.1136881|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|||70747.94411281||70747.94411281|70747.94411281|70747.94411281|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79954.482506754|-79954.482506754|-79954.482506754|-79954.482506754|-79954.482506754|-82627.202785282|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-83375.889615234|-84473.210683593|-85792.098283178|-85792.098283178|-85792.098283178|-85792.098283178||-87257.886981309|-89730.985534787|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|80640.851163264|-92916.665070969|-92916.665070969|-92916.665070969|-94028.598853048|-94028.598853048|80975.07912142|||||80975.07912142|80975.07912142|80975.07912142|80975.07912142|80975.07912142|80975.07912142|80975.07912142|80975.07912142|80975.07912142|80975.07912142|80975.07912142|79898.531030755|79898.531030755|79898.531030755|78287.256700839|77109.579347329|-91407.929944081|||-91407.929944081|-91407.929944081|-91407.929944081||-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-91407.929944081|-96560.877630101|-96560.877630101|-96560.877630101|-96560.877630101|-96560.877630101|-96560.877630101|-96560.877630101|-96560.877630101|-98765.898308766|-98765.898308766|-99170.862109588|-99170.862109588|-99939.846788431|-102301.04541782|-102301.04541782|-104706.71713091|-107613.01903434|-108870.02114927|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-111363.24689832|-114659.16322036|-116621.29246707|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171||-116746.30171|-116746.30171|-116746.30171||-116746.30171||-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153||||-118636.62287153|-118636.62287153|-120093.38953137|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|96595.412262947|95694.902514385|88614.694462204|88614.694462204|84421.882735782|84391.213254052|84391.213254052|79651.348060058
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||-31079.930424174|-31844.367137971|-31893.741264413|-32301.379182681|-33098.754647423|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|27568.542290416|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-31401.125535593|-31534.105599498|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206||27409.905896206|27330.450995784||26934.507402202|26934.507402202|25785.563780225|24420.070866917|23811.18985213|23554.0998357|23185.110928555|22711.234365061|22518.499216125|22518.499216125|22422.58669262|22422.58669262|22422.58669262|22422.58669262|22422.58669262|22175.096325133|21736.218139036|21390.242376707|21233.602640786|||21092.891823095||20934.4343495|20934.4343495|20779.927055|20707.317351852|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22941.943526543|-23249.381696158|-23357.646329065|21883.03217825|21883.03217825|21883.03217825|21883.03217825|21883.03217825|21761.459479321|21761.459479321|21634.954977024|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21361.517554651|21361.517554651|21361.517554651|21361.517554651||21361.517554651|21361.517554651|21361.517554651|21361.517554651|21361.517554651|21361.517554651|21015.575060723|20956.194511914|20598.549457683|20303.94384187|-21915.029773251|-21915.029773251|-21915.029773251|-21915.029773251|-21915.029773251|-21915.029773251|-21915.029773251|-21915.029773251|-21915.029773251|-21915.029773251|-22258.987374384|||||-22258.987374384|-22357.20819376|-22452.453548623|-22608.281720692|-22750.868578546|-22753.742865052|-22843.047627835|-23003.38625315|-23150.984725722|-23412.205250803|-23633.767719695|-23633.767719695|-23633.767719695|-23633.767719695|-23633.767719695|-23794.157678636|-23794.157678636|||21615.942252871|21615.942252871|21615.942252871||21615.942252871|21615.942252871|21615.942252871|21615.942252871|21615.942252871|20712.158058745|19988.508954161|-21859.617175293|-21859.617175293|-21859.617175293|-21859.617175293|-21859.617175293|-22195.685750325|-22434.534796101|-22434.534796101|-22434.534796101|-22434.534796101|-22434.534796101|-22434.534796101|-22434.534796101|-22434.534796101|-22466.220539706|-22466.220539706|-22466.220539706|-22466.220539706|-22720.800599673|-23023.111777414|-23171.434293104|-23171.434293104|-23248.815881227|-23865.350979141|-24204.642553179|-24204.642553179|-24204.642553179|-24204.642553179|-24341.269503532|-24612.521670591|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099||23541.547519099|23541.547519099|23541.547519099||23541.547519099||23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099||||23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-12044.139249993|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10829.93733805|10651.597042278|10490.663380309|10312.403755899|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|9295.5598434217|-11253.815008121||-11253.815008121|-11414.238897913||-11454.154331014|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|||9982.3240409691||9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9744.2489344101|9655.276593789|9364.1962153211|9144.1069059124|9010.0085258178|-10770.063750593|-10770.063750593|-10770.063750593|-10770.063750593|-10862.84861177|-10984.831790855|-11095.924212062|-11179.92479643|-11179.92479643|-11198.872114372|-11198.872114372|-11501.579801559|-12057.00655478|-12057.00655478|-12373.340616422|-12569.26735158|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11059.903161741|10969.336846379|10848.707607088||10832.363370699|10832.363370699|10832.363370699|10832.363370699|10832.363370699|10832.363370699|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|-12137.467516523|||||-12137.467516523|-12137.467516523|-12359.963907248|-12471.251737343|-12471.251737343|-12596.14092914|-12596.14092914|-12596.14092914|-12905.712143489|-13090.791270543|-13257.144614706|-13257.144614706|-13257.144614706|-13257.144614706|-13257.144614706|-13257.144614706|-13257.144614706|||-13257.144614706|-13257.144614706|-13296.271794118||-13439.190882353|-13708.545424837|14158.370789763|14158.370789763|14158.370789763|14158.370789763|14024.300877514|13592.556530571|-15369.042782242|-15369.042782242|-15369.042782242|-15369.042782242|-15656.158646935|-16042.398496595|-16285.442773994|-16412.760290596|-16412.760290596|-16412.760290596|-16412.760290596|-16412.760290596|-16491.12381555|-16491.12381555|-16722.359795056|-16757.066438951|-16864.518265501|-17064.0785535|-17064.0785535|-17064.0785535|-17289.531726111|-17462.323118655|-17462.323118655|-18119.803465172|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16124.909606727|15987.698091613|15987.698091613|15987.698091613|15987.698091613||15987.698091613|15987.698091613|15987.698091613||15987.698091613||15987.698091613|15987.698091613|15987.698091613|15987.698091613|15987.698091613|-17934.097268021|-17934.097268021|-17934.097268021||||-17934.097268021|-18028.996964468|-18101.42930654|-18101.42930654|16109.226919752|16109.226919752|16109.226919752|16109.226919752|16109.226919752|16109.226919752|16109.226919752|15934.141021947|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15188.489458227|14762.766064696
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||95494.774785029|95494.774785029|95494.774785029|88705.305316699|-101374.31442383|-101374.31442383|-102771.46047092|-103284.9560788|-105661.06230978|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95078.276998039|95078.276998039|95078.276998039|95078.276998039|94145.030175637|94145.030175637|94145.030175637|93133.366861819|90337.07429091|87921.079371494|87921.079371494|87701.19930166|87500.753500219|87500.753500219|87500.753500219|86912.041358295|86912.041358295|85468.93484255|-96022.247580342|-96022.247580342||-96022.247580342|-96022.247580342||-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-98080.275089269|86553.097541837|86553.097541837|86553.097541837|86553.097541837|86553.097541837|86553.097541837|83158.997268707|79337.774743008|-91443.82267049|-91443.82267049|-91443.82267049|||-91443.82267049||-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|81274.002719983|81274.002719983|81274.002719983|81274.002719983|81274.002719983|81274.002719983|80443.336355537|79714.178814179|79714.178814179|79714.178814179|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851||77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|75769.705329355|75769.705329355|75769.705329355|72894.750680546|72894.750680546|72894.750680546|72894.750680546|72894.750680546|66129.486113578|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|||||-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|||-75559.812539298|-75559.812539298|-75559.812539298||-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75559.812539298|-75660.902821442|-76468.385214598|-76468.385214598|-76468.385214598|-77537.094682887|-77698.882324552|-77698.882324552|-78982.091471724|-79541.21274636|-79731.821447205|-79731.821447205|-79731.821447205|-79731.821447205|-79731.821447205|-81179.801608005|-81805.335120006|-82655.927911118|-84084.364345687|-85043.738161874|-87415.264624304|-90639.182915894|-93000.225822091|-93000.225822091|-93348.058245583|-93348.058245583|-93348.058245583|-93348.058245583|-93348.058245583|-93348.058245583|-94575.62027287|-95978.466969856|-95981.987455961|-95981.987455961|-95981.987455961|-95981.987455961|-96324.430506623|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969||-97015.234744969|-97015.234744969|-97015.234744969||-97015.234744969||-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-98289.149716632||||-100660.16635181|-101013.16833557|-101013.16833557|-101197.73868589|-101197.73868589|-103064.15409543|-105243.50455048|-105420.56061165|-109472.84512405|-111197.60569339|-112219.56188155|-113621.73542394|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-406987.58861003|-407271.71433338|-407271.71433338|-409718.57148153|-414215.07942392|-417044.53269325|-424910.59188138|392174.05908049|392174.05908049|392174.05908049|392174.05908049|392174.05908049|392174.05908049|392174.05908049|382332.28786721|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-417485.74654021|-420484.16282245|-422850.23292555|-422850.23292555|-422850.23292555|-422850.23292555|-424305.81436172|-424589.79373525|-428370.11572253|-428370.11572253|-430133.46191392|393560.43727883|393560.43727883|393560.43727883|393560.43727883||393560.43727883|393560.43727883||393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|||-424293.84214131||-424293.84214131|-424293.84214131|-424293.84214131|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426786.26228205|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|371519.19298973|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|337357.348288|-361474.99552334|-361474.99552334||-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|-361474.99552334|||||-361474.99552334|-361474.99552334|-367972.21724816|-372274.68583129|-375138.53981254|-376792.82201394|-377936.46890438|-381040.52100486|-391572.80111651|349130.67869572|349130.67869572|349130.67869572|349130.67869572|349130.67869572|349130.67869572|349130.67869572|349130.67869572|||349130.67869572|349130.67869572|349130.67869572||349130.67869572|348025.52925398|348025.52925398|345917.25472664|341269.17191849|337660.19102055|333289.10113394|329237.89014882|-364550.23601764|-364550.23601764|-364550.23601764|-364550.23601764|-368989.04285573|-368989.04285573|-368989.04285573|-368989.04285573|-371821.15872859|-371927.95873889|-371927.95873889|-371927.95873889|-371927.95873889|-372980.8195809|-372980.8195809|-372980.8195809|-372980.8195809|-372980.8195809|-372980.8195809|-379339.79953433|-380381.75519113|-380381.75519113|-380381.75519113|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-387977.84710824|-389725.38567582|-392778.20630647|-394336.89589607|-397013.2176623|-402653.57518034|-405031.75020038|-407255.93632402|-407255.93632402|-407255.93632402|-407255.93632402|-407255.93632402|-407255.93632402||-407255.93632402|-407477.20937983|-407477.20937983||-407477.20937983||-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983||||-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-409002.45486647|-414474.94985164|-416472.16650182|-425052.40722424|-425572.23213202|-425572.23213202|-425572.23213202|-432413.5912578|-437348.43473089|-437859.37192321|-447371.52435912|-454079.47151014|-460449.96482733|-460449.96482733|-462944.4053637|-476549.339293
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-34199.825291038|30992.91324712|30992.91324712|30992.91324712|30992.91324712|30992.91324712|30992.91324712|30787.186781161|30787.186781161|30787.186781161|30787.186781161|30102.429756845|28476.954361904|28476.954361904|28476.954361904|28476.954361904|27463.282624338|26878.647360375|26762.385955973|26469.317728859|26349.466331924|26349.466331924|25975.17354941|25975.17354941|25975.17354941|25975.17354941|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166||-29659.385280166|-29659.385280166||-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-30674.316977963|-31004.796642181|-31080.329602423|||-31269.810669359||-31805.345188177|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26589.300898904|26210.214650381|26210.214650381|26210.214650381|26210.214650381|26210.214650381|25653.016278201||25097.795864668|23644.773182965|-28722.810885229|-28722.810885229|-29267.012094699|-29378.82317517|-29378.82317517|25850.870013305|25850.870013305|25850.870013305|25850.870013305|25850.870013305|25850.870013305|25850.870013305|25850.870013305|25850.870013305|25850.870013305|24875.96668145|24106.034417696|24106.034417696|24106.034417696|||||24106.034417696|23713.455991352|23713.455991352|23713.455991352|23544.698754756|23544.698754756|23138.554171951|22872.213339355|22872.213339355|22872.213339355|22872.213339355|22435.792599283|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|||-25965.951260373|-25965.951260373|-25965.951260373||-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-25965.951260373|-26106.612511526|-26490.680568362|-26887.568602916|-26887.568602916|-27413.965114351|-27521.072349279|-27695.635943644|-28282.575239066|-28282.575239066|-28411.194710074|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-29636.664311974|-29636.664311974|-30310.18256886|-30589.091743177|-31701.76860353|-31815.854003923|-32614.837782136|-33747.041980151|-33839.558000187|-33839.558000187|-34488.397777985|-35503.775308873|-36034.750343192|-36805.278159102|-37947.531287891|-40261.145875434|-43409.60652826|34545.286070449|34545.286070449|34545.286070449|34545.286070449|34545.286070449|33553.095633832|-40379.79537562|-40379.79537562|-40379.79537562||-40379.79537562|-40379.79537562|-40379.79537562||-40379.79537562||-40379.79537562|-40379.79537562|-41594.217084022|-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373||||-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373|-43526.1134597|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13242.54408074|11716.715645267|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10463.953832934|10321.615369926|10222.981938181|10222.981938181|8619.4243757561|8282.2691338383|8282.2691338383|8282.2691338383|8282.2691338383|8282.2691338383|8282.2691338383|7753.0768153759||-7876.2485803779|-7876.2485803779||-7876.2485803779|-7876.2485803779|-7876.2485803779|-7876.2485803779|-7876.2485803779|-7950.2762004199|-7952.5291115776|-7990.5879017529|-8036.466545374|-8036.466545374|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|||-8067.4290371328||-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8501.2329518265|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224||7770.3220221224|7770.3220221224|7690.3578023583|7608.9270265546|7608.9270265546|7608.9270265546|7531.0300295051|7348.9222550056|7296.5802833396|7251.2003148218|6969.1114609131|-7564.0424215327|-7564.0424215327|-7564.0424215327|-7564.0424215327|-7564.0424215327|-7564.0424215327|-7564.0424215327|-7564.0424215327|-7564.0424215327|-7710.6026905919|||||-7753.447433991|-7799.9415933233|-7896.6017703592|-7932.8908559547|-7943.2120621719|-7995.791180191|-8058.4921203948|-8058.4921203948|-8058.4921203948|-8058.4921203948|-8119.6615962799|-8119.6615962799|-8119.6615962799|-8119.6615962799|-8119.6615962799|-8119.6615962799|-8119.6615962799|||-8119.6615962799|-8371.8462180888|7381.9745882782||7381.9745882782|7381.9745882782|7381.9745882782|7381.9745882782|7381.9745882782|7381.9745882782|7381.9745882782|7381.9745882782|7381.9745882782|7255.1823931681|7255.1823931681|7255.1823931681|7255.1823931681|7255.1823931681|7255.1823931681|7255.1823931681|7255.1823931681|7166.6699494761|7166.6699494761|7166.6699494761|7095.7443883068|6906.3826536742|6695.4251707491|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7486.5045190106|-7715.0050211229|-7740.8565278376|-7740.8565278376|-7740.8565278376|-7740.8565278376|-7740.8565278376|-7750.9516975974|-7758.2490437393|-7758.2490437393|-7758.2490437393|-7758.2490437393|-7777.4989374882|-7811.665486098|-7862.8631094314|-7862.8631094314|-7862.8631094314|-7862.8631094314|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422||-7975.354378422|-7975.354378422|-7975.354378422||-7975.354378422||-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-8079.8381982466|-8102.5979980518||||-8171.3209849819|-8171.3209849819|-8171.3209849819|-8181.0752901012|-8181.0752901012|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8360.5447197622|-8360.5447197622|-8362.3391602002|-8362.3391602002|-8437.7643953089
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-54944.189349909|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|45242.442880772|45242.442880772|45242.442880772|45242.442880772|45242.442880772|44158.269867525|43147.729585082|43147.729585082|43147.729585082|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514||42418.989044514|40521.098938349||39610.61597327|39610.61597327|38950.684414745|38178.538238605|36940.042487339|36741.713874821|35763.015416468|35443.656327493|35443.656327493|35443.656327493|35443.656327493|35223.507030547|34123.341145053|33692.601272281|33400.112524756|31694.569471952|31022.307990064|31022.307990064|30258.11998896|||30148.861438902||30148.861438902|30148.861438902|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-34342.925925055|-34358.806583394|-35123.673981549|-35331.859979499|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115||32287.749728115|32287.749728115|31708.610809016|31480.621565335|31480.621565335|31480.621565335|31480.621565335|31270.135072594|30986.261191772|30554.179101968|-33816.33945464|-33816.33945464|-33816.33945464|-33816.33945464|-33816.33945464|-33816.33945464|-33816.33945464|-33816.33945464|-33816.33945464|-33882.043838489|-33905.893381263|||||-33905.893381263|-33905.893381263|-33905.893381263|-33905.893381263|-33905.893381263|-33905.893381263|-34245.437090292|-34250.84825962|-34250.84825962|-34267.609177356|-34528.862109196|-34528.862109196|-34528.862109196|-34528.862109196|-34528.862109196|-34528.862109196|-34528.862109196|||-35164.926107402|-35164.926107402|-35164.926107402||-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-35164.926107402|-36330.473452668|-37136.637169632|-37812.93018848|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-38317.566320548|-38800.073689498|-39466.748543887|-40668.609493208|-40909.566103564|-41724.517892849|-42710.575436499|-43903.417151666|-44122.119940328|-44122.119940328|-44213.466600364|-44245.050206261|-44245.050206261|-44245.050206261|-44769.500229179|-45435.555810199|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353||-45816.030151353|-45816.030151353|-45816.030151353||-45816.030151353||-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-46120.044626247|-46120.044626247||||-46120.044626247|-46120.044626247|-46120.044626247|-46663.326699071|-46663.326699071|-47695.362998967|-49014.292221075|-49974.213578972|-51186.066146879|-51186.066146879|-51756.740163199|-51990.822403554|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52675.334184116|-53080.659486563
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|66404.524599081|60938.842553087|60938.842553087|60938.842553087|60938.842553087|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-77756.519986091|-77756.519986091|-77756.519986091|-77756.519986091|-77791.114138227|-77791.114138227|-77791.114138227|-77791.114138227|-79912.349042474|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|66299.842996884|66254.621955934|66254.621955934||66254.621955934|66254.621955934||66254.621955934|66254.621955934|66215.582661647|66215.582661647|60772.869624053|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|||57300.280639003||57300.280639003|57300.280639003|57300.280639003|57300.280639003|57204.050171609|57204.050171609|54543.389079565|52764.876755072|52390.588586509|52390.588586509|51669.86245248|51669.86245248|48083.180502756|45870.200558618|45794.667287353|42727.408097059|40994.342330065|36185.380366739|-41057.555102791|-41057.555102791|-41149.012486682|-41149.012486682|-41149.012486682|-41496.124985202|-41726.249983558|34318.140191371|34318.140191371|34318.140191371|34318.140191371|34318.140191371|34318.140191371|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|33747.430809835||33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33747.430809835|33255.470135599|33255.470135599|32731.077928443|32556.753253826|31565.836948695|30806.48549855|||||30540.539442833|28222.821603148|28055.912892387|27553.792102652|27375.051978583|27375.051978583|26825.057753981|26704.05941682|26704.05941682|26704.05941682|26704.05941682|26704.05941682|-32000.367837959|-32000.367837959|-32000.367837959|-32000.367837959|-32000.367837959|||-32000.367837959|-32000.367837959|-32000.367837959||-32000.367837959|-32000.367837959|-32003.186486621|-32867.429429579|-33189.206078156|-33189.206078156|-33189.206078156|-33189.206078156|-33189.206078156|-33189.206078156|-33189.206078156|-33189.206078156|-33816.571539155|-33816.571539155|-33816.571539155|-33816.571539155|-33816.571539155|-33919.679751927|-33919.679751927|-33919.679751927|-34710.755279919|-34961.950311021|-35274.389234468|-35710.432482742|-38164.369425269|-39554.854916966|-40058.172129962|-40414.635699958|-42741.143384393|-42741.143384393|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34252.976267063|31506.084741181|-35208.757910346||-35208.757910346|-35208.757910346|-35208.757910346||-35208.757910346||-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346||||-35208.757910346|-35208.757910346|-35208.757910346|-35373.133532001|-35373.133532001|-35373.133532001|-35373.133532001|-36567.370591112|29056.141455399|29056.141455399|29056.141455399|29056.141455399|27273.490505999|27020.545006666|26578.38334074|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-168456.98411849|-172290.15752762|-172290.15752762|-172290.15752762|-172290.15752762|-172290.15752762|-173516.84169736|-175957.60188595|-176252.89098439|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|154747.31218501|151897.0135389|148241.12615433|145265.58784485|145265.58784485|143933.98649428|135696.91611082|135696.91611082|135696.91611082|135696.91611082|135696.91611082|135507.68456758|133591.87174176|131071.80033314||131071.80033314|131071.80033314||131071.80033314|131071.80033314|131071.80033314|131071.80033314|130085.33370349|129905.92633721|128645.47370801|126317.42725535|126317.42725535|126317.42725535|126317.42725535|126317.42725535|126317.42725535|125691.58583927|122618.42871031|120542.69856701|118169.66507445|117299.6278605|114160.69762278|||113567.44180309||-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-125657.44077475|-126819.37863861|-128752.93659088|-128752.93659088|-131181.04065653|-131340.04517392|-135361.16130436|-139806.84589373|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-141224.68410113|-141224.68410113|-141224.68410113|-141224.68410113|-141224.68410113||-142727.42677904|-144741.58531004|-146285.09478894|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|135580.28492158|133905.87213509|133389.85792788|131399.84214209|129638.51505403|129638.51505403|129638.51505403|||||129638.51505403|129638.51505403|129638.51505403|129638.51505403|129638.51505403|129638.51505403|129638.51505403|129259.46117115|129174.84385617|129174.84385617|129174.84385617|-138505.22614475|-138505.22614475|-138505.22614475|-138505.22614475|-138505.22614475|-138505.22614475|||-138505.22614475|-140239.14016083|-141799.04462315||-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|-142135.5373242|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|126969.4867701|-142672.23855544|-142672.23855544|128112.06591154|128112.06591154|128112.06591154|128112.06591154|126424.51767949|-142466.64484013|-142466.64484013|-143573.01832115|-143573.01832115|-145025.57591239|-148956.19545821|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-152392.52872759|-155430.5874751|-157355.94989725|-157355.94989725|-157355.94989725|-160856.61099695|-166051.78999661|-168518.65555179||-169283.06528266|-169283.06528266|-169283.06528266||-169283.06528266||-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266||||-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-170339.60775075|-170339.60775075|-170339.60775075|-170339.60775075|-170339.60775075|-170339.60775075|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-649504.53856053|-649504.53856053|-649504.53856053|-649504.53856053|-660949.48728948|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-691673.81841006|559774.2892332|559774.2892332|559774.2892332|559774.2892332|559774.2892332|559774.2892332|559774.2892332|535082.54359245|515536.15954717|513454.95136785|513454.95136785|513454.95136785|512394.39040873|506417.11386349|506417.11386349|506417.11386349|506417.11386349|506417.11386349|506417.11386349||468685.68207054|440372.98007838||436124.11533386|436124.11533386|436124.11533386|412499.01703762|401721.1300418|387467.92226867|371214.3580763|353682.62008477|351258.46676086|349259.40751207|346542.47840996|346542.47840996|343265.40544439|343265.40544439|319544.89493821|309994.32770913|289077.03078792|282168.92309769|279576.58121965|||278473.97913295||262757.99892956|262757.99892956|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-342943.3016166|-348609.13216979|-348609.13216979|-348609.13216979|-348609.13216979|-359176.81352199|-370335.34835777|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|306036.50215311|306036.50215311|306036.50215311|306036.50215311||306036.50215311|306036.50215311|306036.50215311|296298.15080631|296298.15080631|294359.05645145|290677.84747093|290677.84747093|277129.7633346|277129.7633346|277129.7633346|-332746.21265551|-332746.21265551|-332746.21265551|-332746.21265551|-332746.21265551|-332746.21265551|-332746.21265551|-332746.21265551|-332746.21265551|277408.99672159|||||277408.99672159|275009.99635733|265233.32928592|244523.38261166|244523.38261166|244523.38261166|244523.38261166|244523.38261166|244523.38261166|244523.38261166|244523.38261166|244523.38261166|244523.38261166|244523.38261166|238831.53623518|223173.9291502|218587.82372481|||218587.82372481|218587.82372481|218587.82372481||218587.82372481|218587.82372481|218587.82372481|218587.82372481|218587.82372481|218587.82372481|209597.58191646|199219.53546273|185993.92829192|-231424.25181385|-231424.25181385|-231424.25181385|-231424.25181385|-231424.25181385|-231424.25181385|-231424.25181385|-231424.25181385|-231424.25181385|-239082.50201539|-246608.33557265|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|196063.68109514|188265.20121683|183961.33468536|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|178671.50097363|177551.66774848|171146.29749831|168806.54012137|168806.54012137|164779.48902375|155543.87669305|151409.86299228||147818.70027394|147818.70027394|147818.70027394||147818.70027394||147818.70027394|147818.70027394|143870.09643947|143870.09643947|143870.09643947|143870.09643947|142861.21826608|136945.79807342||||-160341.81599447|-160341.81599447|-160341.81599447|-160341.81599447|-160341.81599447|-164535.35110497|-170715.86556169|-170715.86556169|-170795.29056225|-170795.29056225|-170795.29056225|-170795.29056225|-170795.29056225|-170795.29056225|-171461.43395805|-174079.3710645|-176122.84740619|-176122.84740619|-176122.84740619|-176122.84740619|-176122.84740619
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774||2746.2241994774|2746.2241994774||2746.2241994774|2702.1935549749|2543.5483944165|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2394.3475777434|2385.9417530482|2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|||2323.2437937342||2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|2279.9931041491|2130.8256712768|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2596.7034964999|-2624.114996111|-2639.9567853222|-2639.9567853222|-2666.6276490991|-2666.6276490991|-2666.6276490991|-2666.6276490991|-2666.6276490991||-2666.6276490991|-2666.6276490991|-2666.6276490991|-2666.6276490991|-2666.6276490991|-2666.6276490991|-2666.6276490991|-2666.6276490991|-2736.5307212212|-2750.5896902458|-2782.3218780509|-2790.9696543907|-2790.9696543907|-2790.9696543907|-2804.6234565845|-2804.6234565845|-2804.6234565845|-2804.6234565845|-2804.6234565845|-2804.6234565845|-2865.1371739828|||||-2872.3746377587|-2897.9162641763|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|-2925.9395512067|||-2925.9395512067|-2925.9395512067|-2963.8128564423||-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-2963.8128564423|-3004.5142849359|-3172.515872151|-3222.7356446309|-3222.7356446309|-3278.595160701|-3302.88351189|-3333.7594576555|-3359.4549529506|-3359.9499477229|-3390.2221641365|-3413.0246268184|-3435.5829186871|-3456.7587985412|-3465.9985167175|-3465.9985167175|-3506.3872407973|-3529.874711997|-3611.8052355522|-3677.0058172802|-3896.6731303113|3318.9713758401|3318.9713758401|3318.9713758401|3318.9713758401|3287.4681953778|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3215.0615864926|3213.9573183252|-3723.2665440865|-3723.2665440865|-3723.2665440865|-3723.2665440865|-3723.2665440865|-3723.2665440865||-3723.2665440865|-3723.2665440865|-3723.2665440865||-3764.4681189192||-3764.4681189192|-3764.4681189192|-3764.4681189192|-3764.4681189192|-3764.4681189192|-3776.3495295299|-3776.3495295299|-3792.3328105887||||-3816.2483879299|-3816.2483879299|-3816.2483879299|-3816.2483879299|-3816.2483879299|-3942.7759865888|-3955.5844295431|-4031.2049217146|-4119.6721352384|-4222.1357058205|-4321.8650689142|-4321.8650689142|-4365.4056321269|-4503.5062579187|3659.1103473034|3659.1103473034|3659.1103473034|3659.1103473034|3659.1103473034|3659.1103473034|3540.1226081149
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-33868.2127986|31033.516046748|31033.516046748|31033.516046748|31033.516046748|31033.516046748|31033.516046748|31015.01782972|30854.307997969|30854.307997969|30854.307997969|30854.307997969|30854.307997969|30543.675553298|29781.861725887|29463.17969543|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29399.104057612|29290.438283208|29290.438283208|29290.438283208|29290.438283208|28950.486981342|28724.320959216|28724.320959216|28724.320959216|28724.320959216|28460.356621351|27755.951801501|27172.112654747|27172.112654747|27172.112654747|27172.112654747|27172.112654747||26722.55015203|26722.55015203||26722.55015203|26722.55015203|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26394.29785781|26160.330953122|25750.367725691|25672.630806324|25489.034229249|25329.482476943|25213.31386327|||25044.086232194||25044.086232194|25044.086232194|24910.095813549|24686.21757061|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-26012.018807042|-26116.132007824|-26331.335812129|-26331.335812129|-26589.452417187|-26589.452417187|-26589.452417187|-27054.947130207|-27336.052366897|-27467.835963219|-27469.459483153|-27469.459483153|-27469.459483153|-27643.84387017|-27690.869506407|-27690.869506407|-27690.869506407|-27709.299451563|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321||-28313.3231369|-29075.914596556|26949.179510425|26949.179510425|26882.898202141|26882.898202141|26882.898202141|26882.898202141|26808.775780157|26223.63975573|25506.821950811|25274.246612013|25149.162902236|24668.514335818|24359.460373131|23610.511525701|-26001.218757612|-26001.218757612|-26001.218757612|-26201.354175124|-26383.461944597|||||-26383.461944597|-26995.513271775|-27071.004039228|-27071.004039228|-27095.560043587|-27247.844492874|-27447.604992083|-27519.561102314|-27738.401224793|-28173.223583104|-28292.470647893|-28349.967386548|-28866.630429498|-29237.380627188|-29237.380627188|-29237.380627188|-29237.380627188|||26985.282091666|26985.282091666|26985.282091666||26985.282091666|26985.282091666|26985.282091666|26985.282091666|26985.282091666|26905.86899074|26853.743323044|26794.997677173|26794.997677173|26794.997677173|26794.997677173|26794.997677173|26794.997677173|26794.997677173|26794.997677173|26794.997677173|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29602.978535205|-29986.642816894|-30535.158685438|-30980.731872709|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31212.332172805|-31212.332172805|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31489.55407458||-31489.55407458|-31489.55407458|-31489.55407458||-31945.717983504||-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504||||-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-29989.698411776|26749.293109492|26749.293109492|26749.293109492|26749.293109492|26749.293109492|26284.743364819|26284.743364819|26284.743364819|26284.743364819|26284.743364819|24846.937072021|24326.465521013|24326.465521013|24281.747556807|24281.747556807|23785.275063118|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-27274.134122154|-27538.879930124|-27538.879930124|-27538.879930124|-27538.879930124|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455||-27647.876304455|-27866.981773152||-27866.981773152|-27866.981773152|-27866.981773152|-27866.981773152|-27866.981773152|-27866.981773152|-28135.535303502|-28553.477782582|-28553.477782582|-28553.477782582|-28692.753091758|-29102.291049396|-29102.291049396|-29102.291049396|-29102.291049396|-29102.291049396|-29863.656721551|-29946.443362716|-29946.443362716|||-29946.443362716||-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-30733.880694711|-30733.880694711|-31681.642832977|-31681.642832977|-31779.603147752|-32345.80635525|-32345.80635525|-33903.673728055|-34373.526364506|-34759.192543903|-34759.192543903|-34759.192543903|-35215.769493226|-38059.188325807|-38925.232500996|-38925.232500996|-39351.392700802|-39351.392700802|-39351.392700802|-39351.392700802|-39612.658556446|-40216.842840496|-40259.00448178|-40259.00448178|-40259.00448178|-40259.00448178||-40826.671646422|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|37052.446256171|35723.074067589|35723.074067589|35723.074067589|35723.074067589|||||35723.074067589|35477.56976827|35477.56976827|35477.56976827|35477.56976827|35477.56976827|35477.56976827|35477.56976827|35477.56976827|35477.56976827|35477.56976827|35282.80218305|35282.80218305|34728.113536722|34034.015040802|33093.350045336|32395.388939262|||29980.121951196|-37812.841097578|-37812.841097578||-37812.841097578|-37812.841097578|-37812.841097578|-38722.601219531|-38918.312425657|-38918.312425657|-38918.312425657|-38918.312425657|-38918.312425657|-38918.312425657|-38918.312425657|-38918.312425657|-40492.569361841|-41777.85484649|-41991.359429344|-41991.359429344|-41991.359429344|-41991.359429344|-41991.359429344|-41991.359429344|-43048.092495671|-43048.092495671|-43048.092495671|-43872.880550745|-45589.31172305|-46527.013025612|-47357.79225068|-48694.769167422|-49958.076852691|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|39726.249474453|39726.249474453|39726.249474453|39726.249474453|39726.249474453|38390.277193837|37114.196882041|35232.440980045||33988.648981046|33988.648981046|33988.648981046||33988.648981046||33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046||||33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33445.721090051|32895.245655612|32433.606284014|32256.784760015|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-1128.0078225972|-1149.4531362191|-1152.4051064433|-1152.4051064433|-1164.8945627148|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1054.642093687|1054.642093687|1054.642093687||1054.642093687|1054.642093687||1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|||1054.642093687||1054.642093687|1054.642093687|1054.642093687|1054.642093687|1051.2062885024|1051.2062885024|1045.0069872249|1042.0633191388|973.23702126535|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1179.2801863033|-1179.2801863033|-1217.8668736704|-1228.2409707449|-1270.5455230499|-1279.38336179|-1279.38336179|-1333.0926242111|-1358.8251380123|-1360.6390422359|-1362.1544913732|-1368.338323748|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1416.5066225269|-1416.5066225269|-1423.7365710209|-1423.7365710209|-1457.2073011343|-1460.1747790381||-1483.5830878201|-1485.39184037|-1485.39184037|-1485.39184037|-1485.39184037|-1485.39184037|-1493.7131559667|-1510.5701732963|-1533.7977035457|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|1351.7035943304|||||1351.7035943304|1351.7035943304|1351.7035943304|1328.7262159227|1323.1786311608|1323.1786311608|1323.1786311608|1323.1786311608|1323.1786311608|1323.1786311608|1309.3378162478|1309.3378162478|1286.6531291643|1272.3368101825|1252.8742335361|1248.6380372624|1231.9867080693|||1170.3185645214|1158.7390148702|1158.7390148702||1158.7390148702|1158.7390148702|1158.7390148702|1158.7390148702|1158.7390148702|1146.6544609668|1126.727178852|1099.3079765023|1062.6199738914|1011.4110821016|-1289.862861603|-1289.862861603|-1329.01429067|-1346.7381007445|-1379.0978897161|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1436.7854859504|-1440.3771431486|-1440.3771431486|-1442.7523812763|-1463.7248680847|-1539.805408983|-1554.2282322034|-1588.7825063987|-1588.7825063987|-1588.7825063987|-1588.7825063987|-1588.7825063987|-1624.4250071097|-1635.3055634552|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872||-1655.199627872|-1655.199627872|-1655.199627872||-1655.199627872||-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872||||-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1663.7218087467|-1697.0242319408|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|-1691.5222178547|-1691.5222178547
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19105.561141002|19105.561141002|19105.561141002|19105.561141002|18870.067934447|18608.408816052|18370.035114061|18370.035114061|18370.035114061|18370.035114061|18370.035114061|18370.035114061|17830.039015624|16926.315522118|16926.315522118|16926.315522118|16882.017246797|16715.574718664|16612.561381066|16612.561381066|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507||-18532.689522507|-18532.689522507||-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18954.655025008|-19327.950027787|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|||-19408.292979674||-19632.706419307|-19632.706419307|-19632.706419307|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19918.059788067|-19918.059788067|-20897.844208964|-22628.715787737|18295.030757951|18295.030757951|18295.030757951|18295.030757951|18295.030757951|17728.367508835|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20641.33465171|-20641.33465171|-20641.33465171|-20848.149613011|-21263.499570012|-21526.844403308|-21526.844403308|-21526.844403308||-22154.827114787|-22345.65988995|-22345.65988995|-22345.65988995|-22345.65988995|-22345.65988995|-22345.65988995|-22345.65988995|-22345.65988995|-22345.65988995|-22765.733211056|-23535.814678951|-24538.682976612|-25298.53664068|-25461.707378533|-25875.550035869|-25875.550035869|-25875.550035869|-25875.550035869|-26460.055595409|-26838.950661566|||||-27054.389623962|-27238.210693291|-28711.900770324|23506.741208669|23506.741208669|23506.741208669|23506.741208669|23506.741208669|23506.741208669|22904.712454076|22198.101795156|22198.101795156|22000.668661285|21900.742956983|21648.047729981|21097.83081109|20114.256456767|||20064.397891734|20064.397891734|20064.397891734||20064.397891734|19413.219879704|18778.577644116|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23155.399581611|-23304.888424012|-23632.653804458|-24773.504227175|20215.842174491|20215.842174491|20215.842174491|20215.842174491|20215.842174491|20215.842174491|20215.842174491|19343.409056726|19089.908220258|19089.908220258|19089.908220258|19089.908220258|19089.908220258|19089.908220258|19089.908220258|18799.380444384|18279.678249837|17747.581410409|17656.391020246|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471||16649.86901471|16649.86901471|16649.86901471||16649.86901471||16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|16649.86901471|15697.855328845||||15249.192354766|15249.192354766|15237.980437587|15197.233580826|14740.36467748|14387.306567549|14387.306567549|14387.306567549|14387.306567549|14387.306567549|14387.306567549|14387.306567549|14387.306567549|14387.306567549|13776.795654482|13364.150607845|12841.990150209|12327.949722021|12220.933230631|12172.966825104|12172.966825104
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|21550.906064143|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21384.148903333|21384.148903333|21384.148903333|20740.721003703|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699||20208.839275221|20057.049446814||20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20035.61049646|20028.456107178|19673.284563531|19198.771922042|19198.771922042|19198.771922042|||19198.771922042||19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19159.746580047|19121.616505015|19121.616505015|19121.616505015|19121.616505015|19121.616505015|18901.796116684|18668.662351871|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274||18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18189.687820092|18189.687820092|17886.875355658|-19845.021396502|-19845.021396502|-19845.021396502|-19845.021396502|-19845.021396502|-19845.021396502|-19845.021396502|-19845.021396502|-19967.045811388|-19967.045811388|-19967.045811388|18525.957629656|||||18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|||18525.957629656|18525.957629656|18525.957629656||18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18525.957629656|18237.175144062|18151.450795138|18151.450795138|18076.611994598|17730.188987347|17730.188987347|17730.188987347|17730.188987347|17000.765541497|-20634.795627782|-20634.795627782|-21396.99514198|-21571.661268867|-22023.512520963|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22990.112834529|-23250.125371699|-23414.028190777|-23937.809100863|-24347.565667626|-25013.961852918|-25101.62428102|-25896.249201133|-27212.49911237||24751.34602614|24751.34602614|24751.34602614||24751.34602614||24751.34602614|24751.34602614|24751.34602614|24540.384473489|24042.093859432|23763.437621592|23581.597357324|23290.66373036||||23056.293033733|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-11415.113908067|-11548.906059342|-11548.906059342|-11587.673399269|-11769.081554743|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10364.790959989|10293.198716036|10293.198716036|10027.998573373|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9429.8041716302|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9134.0577977109|9134.0577977109|9134.0577977109||8874.5086641232|8846.9434291194||8846.9434291194|8846.9434291194|8846.9434291194|8846.9434291194|8846.9434291194|8846.9434291194|8628.2704767993|8539.1894186659|8391.2832329209|8391.2832329209|8216.9813699121|7958.8681887912|7794.5392299821|7794.5392299821|7794.5392299821|7794.5392299821|7761.1786419507|7761.1786419507|7761.1786419507|||7726.3096021675||7699.7884468527|7640.320496503|7621.8771561766|7621.8771561766|7577.6412846406|7551.8236496007|7504.2484995564|7489.7205550626|7443.578394514|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7961.135917033|-8002.9287967033|-8168.8255098811|-8168.8255098811|-8168.8255098811|-8216.4727887568|7896.5008554233|7896.5008554233|7896.5008554233|7896.5008554233|7893.3342838037|7846.4825375596|7821.1512809378|7821.1512809378|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519||7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7792.8000621688|7774.1534250401|7774.1534250401|7774.1534250401|7774.1534250401|7767.2881790618|7767.2881790618|7730.2940482245|7730.2940482245|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|||||7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|||7719.7758068859|7719.7758068859|7719.7758068859||7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7719.7758068859|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7602.2238233837|7554.5700293766|7554.5700293766|7554.5700293766|7554.5700293766|7554.5700293766|7554.5700293766|7554.5700293766|7463.4111437517|7367.0300942025|7367.0300942025|7367.0300942025|7260.0887765444|7175.1377573584|7133.9251448947|7110.2622954912|7110.2622954912|7108.141320077|6991.4067510404|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587||-7383.26917587|-7383.26917587|-7383.26917587||-7383.26917587||-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587||||-7383.26917587|-7383.26917587|-7427.2435287445|-7469.2709580372|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6880.1470042074|6850.4449431857|6850.4449431857|6850.4449431857|6658.8500670813|6620.3979536691
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-103690.35375066|-103690.35375066|-103690.35375066|-103690.35375066|-104544.83750073|-105072.04166748|-106985.60185276|-108584.00205862|96397.227709907|96397.227709907|96397.227709907|96397.227709907|96397.227709907|96397.227709907|95410.600425112|95410.600425112|95410.600425112|91667.33380568|89941.744864624|89941.744864624|89941.744864624|89941.744864624|89901.938738471|89579.931931635|86033.257701816|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|81749.523992483|79721.693324981|78090.77036109||77975.165534016|77975.165534016||77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|76850.183926685|75505.759918539|75334.034321809|75334.034321809|75334.034321809|75334.034321809|74843.599892741|74843.599892741|74843.599892741|70409.555436379|69220.438810345|||69220.438810345||68678.265344828|68263.016834061|68263.016834061|68263.016834061|68263.016834061|66129.434284501|66129.434284501|66129.434284501|66129.434284501|65682.704760557|65380.783067286|64600.870074762|64089.855638624|60027.788576012|60027.788576012|60027.788576012|60027.788576012|60027.788576012|60027.788576012|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|58764.191761023|57815.768623359|56263.059935008|56263.059935008|56263.059935008|56263.059935008|55664.511038898|54343.901154331|-61796.699481914||-61796.699481914|-61796.699481914|-61796.699481914|-61796.699481914|-61796.699481914|-61796.699481914|-61796.699481914|-61796.699481914|-62229.666091016|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|56583.911337448|||||56583.911337448|56583.911337448|56583.911337448|55965.457041609|54878.285601788|53931.428446431|51940.47605159|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|||-57791.390548718|-57791.390548718|-57791.390548718||-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-57791.390548718|-59273.767276354|-60220.57198042|-60220.57198042|-60220.57198042|-60220.57198042|-60972.857756022|-61942.416982743|-61942.416982743|-62429.541202169|-62429.541202169|-62429.541202169|-62429.541202169|-63632.823557966|-64338.166746181|-64338.166746181|-64338.166746181|-65597.963051312|-66647.73672368|-68475.263026312|-69272.51447368|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-76363.323815944|-77181.470906604|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307||66843.250938307|66843.250938307|66843.250938307||66843.250938307||66843.250938307|66843.250938307|65664.854313518|65664.854313518|65664.854313518|65664.854313518|65664.854313518|65664.854313518||||65664.854313518|65664.854313518|65664.854313518|65583.171459465|60931.301621627|60057.001801808|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|57821.195992649|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-57391.550354539|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|52730.088233362|52730.088233362|52416.764703735|52390.849670817|51884.277412019|51088.086013354|50732.822238709|50732.822238709|50722.960758972|50722.960758972|50722.960758972|50722.960758972|50722.960758972|50722.960758972|49731.067509969|49677.861123419|49677.861123419|49608.734581576|49492.90264285|49492.90264285|49492.90264285|49492.90264285|49492.90264285|49043.762198697|49043.762198697|49043.762198697||-51251.812447066|-51251.812447066||-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51938.124941185|-52653.472156872|-53098.302396524|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|||-52985.553851035||-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-54645.059834483|-55441.733149426|-56076.831048674|-56076.831048674|-56916.366321912|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619||53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53564.371828857|53564.371828857|53564.371828857|53564.371828857|53564.371828857|53564.371828857|53564.371828857|-58400.520756651|-58400.520756651|-58400.520756651|-58400.520756651|-58400.520756651|-58400.520756651|-58400.520756651|||||-58400.520756651|-58400.520756651|-58400.520756651|-58400.520756651|-58400.520756651|-58400.520756651|-58478.356396279|-58690.138126865|-58690.138126865|-58690.138126865|-58690.138126865|-58690.138126865|-58690.138126865|-58961.264585405|-59250.654755991|-59250.654755991|-59250.654755991|||-59250.654755991|-60616.934337886|-60616.934337886||-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60616.934337886|-60724.37148654|53506.09436589|53506.09436589|53506.09436589|53506.09436589|53378.993739877|53108.016962812|53108.016962812|52497.796625346|50963.329167094|50963.329167094|50137.032407882|48841.147119869|46617.941244299|-54606.394698811|-54606.394698811|-54606.394698811|-54606.394698811|-54606.394698811|48597.658580245|48597.658580245|48597.658580245|48597.658580245|48597.658580245|48597.658580245|48597.658580245|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219||46849.535366219|46652.261518021|46564.693440358||46564.693440358||46564.693440358|46230.214933732|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956||||45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-25680.013738353|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20482.048098493|20482.048098493|20482.048098493|20482.048098493|20482.048098493|20482.048098493|20017.269621235|20017.269621235|20017.269621235|20017.269621235|18450.641507698|18450.641507698||16859.25493648|16859.25493648||16859.25493648|16859.25493648|16859.25493648|16859.25493648|16090.283262756|15833.648069729|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18489.91556684|-18489.91556684|||-18537.683963155||-18634.64884795|-18985.165386612|-19396.294874013|-19643.530519758|-19643.530519758|-19643.530519758|-19643.530519758|-19861.642616985|-19861.642616985|-20039.047352205|-20407.830391339|-20964.255990377|-21208.805045537|-21208.805045537|-21208.805045537|-21208.805045537|-21214.944500663|-21214.944500663|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|17228.351740798|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334||17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|15729.456444816|15201.062716462|12134.514129402|11847.237921558|11794.120890813|11794.120890813|11669.023212014|10301.692457793|-13253.999229575|-13253.999229575|-13253.999229575|-13253.999229575|11209.460624044|||||11209.460624044|11209.460624044|11209.460624044|11209.460624044|10785.264197578|10785.264197578|10785.264197578|10785.264197578|10785.264197578|10785.264197578|10785.264197578|10785.264197578|10393.968145158|10393.968145158|10202.124003224|10202.124003224|10202.124003224|||10202.124003224|10202.124003224|10202.124003224||10202.124003224|10109.505415675|10109.505415675|10109.505415675|10109.505415675|10042.661007006|-11687.318232305|-11687.318232305|-11687.318232305|-11687.318232305|-11687.318232305|-11687.318232305|-12064.242480339|-12335.824978154|-12455.361086838|-12495.507514615|-12495.507514615|-12868.341682906|-13208.157425451|-13566.841583834|-13665.935093149|-13884.423996089|-13884.423996089|-13884.423996089|-13890.471106766|-14147.190118629|-14482.989020699|-14484.432245221|-14719.924716912|-15147.138574347|-15636.820638163|-16501.467375737|-17164.963750819|-17366.626389799|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18231.192002673|-18578.546669637|-18595.051855152|-18822.835394614|-19128.705994015|-19433.562215572|-19555.624683969|-19999.027426633|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671||-20368.069806671|-20368.069806671|-20368.069806671||-20368.069806671||-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671||||-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20704.522007412|-21659.468897124|-22183.854330138|-23222.615922376|-23591.795469306|-23835.328299229|-23911.475888033|-24393.306542258|-24509.229491398|-25310.254990442|-25480.838878269|-26078.709864744|-26398.566516382|-26665.073907091|-26843.722780646|-26843.722780646
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-6967.4852278314|-7113.3169198127|-7254.2410220141|-7328.0455800156|-7591.7173111285|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|5477.8199386304|4306.5808486014|4306.5808486014|4306.5808486014|4252.0342762237|-4997.608175242|-4997.608175242|-4997.608175242|-4997.608175242|-5035.1201947133|-5056.5224385703|-5110.517739019|-5110.517739019|-5110.517739019|-5110.517739019|-5157.65859891|-5413.7873321222|-5601.0954717558|-5601.0954717558|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164||5038.1020185164|5038.1020185164||5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|||4896.0563033926||4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4882.8403371029|4665.6559301143|-5628.3320574564|-5628.3320574564|-5628.3320574564|-5773.7124166128|-5773.7124166128|-5941.6249073476|-6111.5739596884|-6111.5739596884|-6276.1932885426|-6405.4925428251|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573||5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5767.7431703971|5522.2146337745|-7146.1504069172|-7325.7226743525|-7329.9696381694|-7471.9107090771|-7532.4007878635|-7696.8342087372|6661.2364979732|||||6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6661.2364979732|6554.4895036706|6554.4895036706|6420.947228015|6420.947228015|||6420.947228015|6420.947228015|6420.947228015||6286.33025335|6126.9685326083|6126.9685326083|6126.9685326083|6126.9685326083|6126.9685326083|6126.9685326083|6004.5050463781|6004.5050463781|6004.5050463781|6004.5050463781|-7043.5425045933|-7043.5425045933|-7043.5425045933|-7215.9067108328|-7499.9800856041|-7583.4390274074|-7711.1200716867|-7711.1200716867|-7711.1200716867|-7711.1200716867|-7711.1200716867|-7711.1200716867|-7760.5175275685|-7903.2547181317|-8002.4998984015|-8039.3016720521|-8073.8352011059|-8073.8352011059|-8073.8352011059|-8073.8352011059|-8428.6565168538|-8689.8185473723|-8703.8008824328|-8703.8008824328|-8703.8008824328|-8703.8008824328|-8703.8008824328|-8703.8008824328|-8712.0232196841|-8712.0232196841|-8712.0232196841|-8712.0232196841|-8849.1006694407|-8909.1129400036|-9084.5610628946|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138||8319.0434455138|8319.0434455138|8319.0434455138||8319.0434455138||8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138||||8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8319.0434455138|8213.2224264389
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1108.7435014571|-1235.3816682857|-1379.7574092063||-1544.063788007|-1714.1819866745|-1911.3688740828|-2132.4654156475|-6695.5171284972|-6697.2412538858|-6699.156948762|-6701.2854986245|-6703.6505540272|-6706.2783933635|-6709.1982148484|-6712.4424609426|-6716.0471788251|-6720.0524209168|-6724.5026899076|-6729.4474332306|-6734.9415924785|-6741.046213865|-6747.8291265167|-6755.3656961296|-6763.7396623663|||||-6773.0440692958|-6783.3822992176|-6794.8692213529|-6807.6324681699|-6821.8138535221|-6837.5709483579|-6855.0788315087|-6874.5320350097|-6896.1467055663|-6920.1630061848|-6946.8477846498|-6976.4975384998|-7009.4417094442|-7046.0463438269|-7086.7181598077|-7131.909066453|-7182.1211849477|||-7237.9124277197|-7299.9026974663|-7368.7807749626||-7445.3119721807|-7530.3466357563|-7624.8295952848|-7729.8106614275|-7846.456290475|-7976.0625449722|-8120.0694944136|-8280.0772160151|-8457.8635733501|-8655.403970389|-8874.8933004323|-9118.7703338136|-9389.7448153485|-9690.8275726094|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-95267.834039329|-95545.725705526|-95545.725705526|-95545.725705526|-97406.361895029|-98362.62432781|-99119.582586456|-100171.7584294|-101518.83756715|-101518.83756715|-103520.93063017|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|85348.210876667|80527.984875274|80527.984875274|80527.984875274|80527.984875274|77054.919599104|77054.919599104|76424.592097659|76424.592097659|75960.657886288|74511.842095875|72968.713439861|72856.723172118||72856.723172118|72856.723172118||72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|||69944.002578488||69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|65510.002864986|61331.485018501|61331.485018501|58067.618681361|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-74110.975844843|-74110.975844843|-77519.105981288|-77519.105981288|-80771.228868097|-81379.143186775|-83932.381318639|-89335.979242932|-93934.421381035|-96671.579312261|-98123.977013624|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-100840.93037217|-100840.93037217|-104062.14485797|-105289.06772589|-105289.06772589||-109593.40858432|-114261.33108681|-114261.33108681|-114261.33108681|-114261.33108681|-114261.33108681|-114261.33108681|-114261.33108681|-114261.33108681|-115833.93703217|-115833.93703217|-115833.93703217|-115833.93703217|-118448.81892463|-119376.46547181|104780.24690705|104780.24690705|104780.24690705|104780.24690705|104780.24690705|104780.24690705|||||104780.24690705|104780.24690705|101128.05211894|98100.577767173|98100.577767173|98100.577767173|98100.577767173|98100.577767173|98100.577767173|98100.577767173|98100.577767173|98100.577767173|88183.975296859|87771.083663177|83445.648514641|76250.720571823|74771.468023004|||74771.468023004|74771.468023004|74771.468023004||74771.468023004|74771.468023004|74771.468023004|74771.468023004|74771.468023004|74771.468023004|72675.950648839|72675.950648839|72675.950648839|65120.581464274|-80855.829013938|-80855.829013938|-82506.476682153|-84166.020595251|-84166.020595251|-84773.356216945|-84825.951352161|-86139.945946846|-87488.828829829|-89565.365366476|-92584.964740857|-92584.964740857|-92584.964740857|-92584.964740857|-93075.265112169|-93075.265112169|-94378.072346855|-95158.969274283|-95409.965860314|-98411.073178127|-99384.525753474|-105199.47305942|-106454.24649099|-106454.24649099|-106454.24649099|-106454.24649099|-106454.24649099|-106454.24649099|-108827.77296432|-108827.77296432|-108827.77296432|-111847.52551591|-114152.80612878|-116053.11792087|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843||98684.702720843|98684.702720843|98684.702720843||98684.702720843||98684.702720843|98684.702720843|98321.891912048|-111733.3851343|-111733.3851343|-111733.3851343|-111733.3851343|-111733.3851343||||-114092.84654911|-114092.84654911|-114092.84654911|-114306.60067791|-114306.60067791|-116568.44519768|-120845.61135516|-120845.61135516|-129306.23483906|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17037.700964428|16956.889960475|16824.061679599|16824.061679599|16553.957421777|16518.286024196|16305.317804662|16143.686449625|15784.651610694|15185.724011883|14730.248902092|14161.912224805|14161.912224805|13853.905658168|13853.905658168|13853.905658168|13543.56743233|13543.56743233|13543.56743233|13277.852702589|13177.726615348|13177.726615348|13177.726615348|12884.124905329|12884.124905329|12884.124905329|12884.124905329|12884.124905329|12645.138783699|12564.245411974|12564.245411974||12539.719165047|12539.719165047||12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12392.863166724|12392.863166724|12271.514629694|12139.46069966|12035.511888511|11765.013209456|11592.792454951|11580.880505502|11469.31167278|11430.228632071|||11430.228632071||11430.228632071|11265.254035634|11248.139232898|11248.139232898|11248.139232898|11248.139232898|11248.139232898|11178.488036554|11111.653373948|11045.725971054|10976.917745615|10718.241939573|10475.268821747|10321.409801942|10306.566446602|10223.909193335|10223.909193335|10190.220144855|10190.220144855|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11591.320721322|10404.119461482|10404.119461482|10404.119461482|10404.119461482|10404.119461482|10404.119461482|10404.119461482||10404.119461482|10404.119461482|10380.13273498|10187.925261089|10164.040138667|10164.040138667|10164.040138667|9881.3582149073|9881.3582149073|9881.3582149073|9773.1757943415|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|||||-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|-10304.915905051|||-10304.915905051|-10342.12878339|-10440.258962126||-10440.258962126|-10440.258962126|-10467.557955257|-10467.557955257|-10467.557955257|-10467.557955257|-10467.557955257|-10467.557955257|-10467.557955257|-10467.557955257|-10467.557955257|-10467.557955257|9707.0988336277|9707.0988336277|9707.0988336277|9707.0988336277|9505.6653706975|9370.8831737006|9370.8831737006|9330.4257485562|9278.8063872847|9132.007096983|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-10130.702012743|-10407.446680826|-10743.274089807|-10895.860099785|-10923.733444206|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-11006.924367391|-11142.693741546|-11180.215268384|-11323.572520427|-11470.636133808|-11544.665478474|-11544.665478474|-11544.665478474|-11701.294976082|-11790.883306758|-11918.203674176|-12050.22630464||-12345.2514496|11222.406722146|11222.406722146||11222.406722146||11222.406722146|10749.896357941|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821||||-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11720.835302023|-11800.372557804|-11869.338213722
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-10325.989253363|-10325.989253363|-10325.989253363|-10325.989253363|-10617.76583707|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10967.89422188|-10967.89422188|-10967.89422188|-10967.89422188|-10967.89422188||-10967.89422188|-10967.89422188||-10967.89422188|-10967.89422188|-10967.89422188|-11033.771357645|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11338.051487115|-11633.390541239|-11719.322823599|||-12028.950149196||-12028.950149196|-12028.950149196|-12028.950149196|-12028.950149196|9375.8022849437|9375.8022849437|7798.669205493|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-9033.954469772|-9038.7647047627|-9038.7647047627|-9038.7647047627|-9265.8496719585|-9287.3452740229|-9287.3452740229|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8236.2305512982|-9522.2541513516|-9522.2541513516|-9522.2541513516|-9522.2541513516|-9634.7268348352|-9636.3631498168|-9653.1812775743|-9804.0903084159|-10053.433676018||-10138.983094674|-10138.983094674|-10138.983094674|-10177.07789466|-10177.07789466|-10261.207277358|-10261.207277358|-10490.230308175|-10627.478120195|-10661.086800216|-10716.207555796|-10885.786173107|-10977.540192341|-11105.600213712|-11126.22245968|-11341.913844089|-11508.482639353|-11508.482639353|-11508.482639353|-11667.324099644|-11667.324099644|||||-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|-11667.324099644|||-11667.324099644|-11667.324099644|-11909.271604395||-11909.271604395|-11909.271604395|-11909.271604395|-12205.301782661|-12484.224202957|-12726.045709602|-12726.045709602|-12726.045709602|-12726.045709602|-12726.045709602|-12726.045709602|-12816.161899558|11540.47416352|11540.47416352|11540.47416352|11540.47416352|11540.47416352|11540.47416352|11540.47416352|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-13067.008242252|-13072.786935836|-13411.429928706|-13837.144365229|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-14526.71585574|-14585.239839711|-14655.266488568|-14978.073876187|-15164.526529096|-15237.807254552|-15242.563616168|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521||-15306.504906521|-15306.504906521|-15306.504906521||-15306.504906521||-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521||||-15306.504906521|-15306.504906521|-15517.222093994|-15517.222093994|-15517.222093994|-15540.80232666|-15856.447029622|-16064.941144024|-16674.379048916|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||189557.07853508|189557.07853508|189557.07853508|189557.07853508|189557.07853508|189557.07853508|187230.0872612|156622.31917911|150347.76293431|150347.76293431|150347.76293431|145730.84770479|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|146063.70533932|146063.70533932|146063.70533932|146063.70533932|146063.70533932|145765.2281548|143678.45321566|143678.45321566|143678.45321566|143678.45321566|143046.8494042|143046.8494042|143046.8494042|139807.61044911|-158355.05765858|-158355.05765858||-158355.05765858|-158355.05765858||-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-160288.83080738|-160288.83080738|-160288.83080738|||-164087.58978598||-166221.71578516|-166221.71578516|-166240.79531684|-169771.76998195|-169771.76998195|-169771.76998195|-170468.63331328|-179320.70368142|-182672.47368077|-182672.47368077|-186908.30408974|-190770.33787749|-191461.48653055|-195293.19324759|-195293.19324759|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021||166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|161245.97110023|149049.96035697|149049.96035697|149049.96035697|||||143455.51150775|141768.56340962|141768.56340962|141768.56340962|141768.56340962|141768.56340962|137692.84823291|135693.02250977|135693.02250977|133847.97326443|133847.97326443|133847.97326443|133836.63696048|129207.37440053|126704.84339105|126704.84339105|126704.84339105|||126704.84339105|126704.84339105|126704.84339105||126704.84339105|126704.84339105|94894.023856042|94894.023856042|94894.023856042|90432.248728935|-109809.14715098|-109809.14715098|-109809.14715098|-109809.14715098|-109809.14715098|-109809.14715098|-113993.49683442|-116009.44092714|-117943.82325238|-119141.7571017|-119141.7571017|-122463.06344633|-125516.12771152|-125516.12771152|-131123.47523502|-132920.52803891|-135289.47559879|-138937.75440531|-138937.75440531|-138937.75440531|-138937.75440531|-138937.75440531|-140786.39378368|-147540.43753742|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995||-157619.72906995|-157619.72906995|-157619.72906995||-157619.72906995||-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995||||-157619.72906995|-158144.14341105|-158849.0482345|-160660.05359389|-160733.3928821|-163931.54764678|-172940.79956393|-172940.79956393|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-177304.75205333|-184899.7245037|-186551.67581725|-186551.67581725|-186551.67581725
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8679.9443581543|-10072.929647684|-10072.929647684|-10072.929647684|-10072.929647684|-10234.666231709|-10234.666231709|-10343.767121686|-10343.767121686|-10343.767121686|-10515.296801873|-10601.996446526|-10851.107162807|-11068.452403119|-11170.164774864|-11170.164774864|-11170.164774864|-11170.164774864|-11170.164774864|-11170.164774864|-11487.405305404|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9307.3082165666|9100.3805142798|9100.3805142798|9031.5987850203|9031.5987850203|9031.5987850203|8949.5046728646|8949.5046728646|8003.3385254051|6910.6769895817|6910.6769895817|6910.6769895817||6754.6410995352|6674.6012217058||6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6074.1901264402|||6074.1901264402||6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|5949.1001404891|5786.2223783212|5782.1263929891|5782.1263929891|5698.4737699879|5613.859744431|5438.3199884637|5438.3199884637|5438.3199884637|5438.3199884637|5303.1333205152|-5893.6925460826|-5893.6925460826|-5893.6925460826|-5893.6925460826|-6089.6583845362|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416||5545.6104511416|5545.6104511416|5545.6104511416|5504.0116123796|5475.4406529181|5475.4406529181|5475.4406529181|5475.4406529181|5373.8229476868|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|5366.2942951515|||||5366.2942951515|5366.2942951515|5269.7714390572|5172.5396969235|5172.5396969235|5172.5396969235|5091.7107743594|5026.9008603994|5007.1120671104|4927.9022967893|4906.0025519881|4901.407653511|4901.407653511|4901.407653511|4901.407653511|4901.407653511|4901.407653511|||4901.407653511|4901.407653511|4901.407653511||4901.407653511|4901.407653511|4901.407653511|4901.407653511|4901.407653511|4901.407653511|4901.407653511|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|4827.0326451684|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|4955.6416318151|4955.6416318151|4955.6416318151|4760.712924239|4690.2365824877|4642.1431306349|4642.1431306349|4642.1431306349|4642.1431306349|4642.1431306349|4642.1431306349|4572.1034784832|-4981.4779891217|-4981.4779891217|-4981.4779891217|-4981.4779891217|-4981.4779891217|-4981.4779891217|-5002.7533212463|-5087.5036902737|-5168.6152114152|-5173.2595202657|-5173.2595202657|-5208.3439114063|-5237.3265682292||-5296.7517424769|-5336.9463805299|-5372.7182005888||-5391.075778432||-5400.3371446255|-5400.3371446255|-5400.3371446255|-5425.9717834883|-5425.9717834883|-5464.1735076717|-5464.1735076717|-5464.1735076717||||-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5517.8849030993|-5517.8849030993|-5517.8849030993|-5517.8849030993|-5517.8849030993|-5581.5387812215|-5701.2207175574
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|386604.25927481|385777.97304839|385777.97304839|385777.97304839|385777.97304839|385777.97304839|385777.97304839|383137.91754347|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838||-404647.23549838|-404647.23549838||-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404885.81722042|-408150.90802269|-412473.23113632|-413397.92887719|-413397.92887719|-413397.92887719|-413397.92887719|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|||-413511.57769258||-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-421255.03418837|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|394059.46789466|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|382621.34600134|-396523.77737086|-396523.77737086||-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396523.77737086|-396889.48375133|-396889.48375133|-396889.48375133|-396889.48375133|-396889.48375133|-396889.48375133|-396889.48375133|-398071.64861259|-399758.20816369|||||-399758.20816369|-401131.43963994|-401131.43963994|-401131.43963994|-401131.43963994|-401131.43963994|-401131.43963994|-403507.15515549|-406313.50572832|384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|||384767.85025538|384767.85025538|384767.85025538||384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|384767.85025538|382492.05583931|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-421348.28288393|-424470.31431548|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-432718.82546608|-435659.80607342|-438844.22897047|-439038.49103867|-439038.49103867|-439038.49103867||-439038.49103867|408349.04310205|408349.04310205||408349.04310205||408349.04310205|408349.04310205|401248.93678006|400471.04086673|393979.68008238|393979.68008238|392449.64453598|391913.35715644||||-421507.38127848|-421507.38127848|-421507.38127848|-421507.38127848|-421507.38127848|-425147.09030942|-425968.98923269|-428743.32136966|-435825.91263295|-440537.57591709|-440537.57591709|-440537.57591709|-440537.57591709|-440537.57591709|-440537.57591709|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-3585.629769046|-3585.629769046|-3653.3664100512|-3690.1293445013|-3693.1952599469|-3693.1952599469|-3693.1952599469|-3805.5805678357|-3805.5805678357|-3853.145075373|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3902.9190113846|-3931.5766793162|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-4034.9767408238|-4096.6408231376|-4144.8786923751|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348||-4146.0740091348|-4146.0740091348||-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|||-4148.4343769875||-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4197.4498481327|-4197.4498481327|-4230.9257384354|-4230.9257384354|-4398.2508204838|-4406.7911363997|-4406.7911363997|-4726.7123737775|-4850.2359708638|-4881.095523182|-4914.5505813134|-4938.0126781374|-4938.0126781374|-4938.0126781374|-4938.0126781374|-4938.0126781374|-4965.5696423749|-4970.3551581944|-4991.5159920362|-4991.5159920362|-4991.5159920362|-5026.7172741187|-5026.7172741187|-5036.2558939737|-5036.2558939737|-5068.8954377486||4709.0294073767|4709.0294073767|4709.0294073767|4709.0294073767|4709.0294073767|4709.0294073767|4709.0294073767|4709.0294073767|4681.6993415296|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|-4964.9555825218|4556.8068570455|||||4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4556.8068570455|4547.8479716611|4547.8479716611|4442.3310796234|4358.4234218038|-4853.6952669953|-4853.6952669953|||-4853.6952669953|-4853.6952669953|-4853.6952669953||-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-4853.6952669953|-5003.5502966615|-5132.2781074016|4563.1481248123|4563.1481248123|4563.1481248123|4563.1481248123|4563.1481248123|4563.1481248123|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4779.7682355545|-4875.5758172828|-5003.4175747587|-5178.7973052874|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953||4691.6583461953|4691.6583461953|4691.6583461953||4691.6583461953||4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|-5219.6977396355|-5219.6977396355||||-5219.6977396355|-5219.6977396355|-5219.6977396355|-5219.6977396355|-5219.6977396355|-5260.7752662617|-5390.5836291797|-5485.9262546441|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|15845.391751045|15590.54537166|15590.54537166|15570.241199581|15570.241199581|15324.001480964|15324.001480964|15116.006420031|15116.006420031|15116.006420031|15116.006420031|15116.006420031|14807.784911145|14377.538790161|14337.823079441|14337.823079441|14337.823079441|14337.823079441|14337.823079441|14337.823079441|13319.247866045|12803.60874005|12146.231933389|11852.076460975|11852.076460975|11811.472185769|11811.472185769|11811.472185769||11811.472185769|11811.472185769||11013.302428632|10769.224920702|10525.805467447|10420.339408274|10393.710453638|10178.011615153|10165.719035892|10165.719035892|10165.719035892|10165.719035892|10165.719035892|10165.719035892|9993.0211509907|9765.0235011007|9748.44307438|9748.44307438|9748.44307438|9748.44307438|9722.8309560247|||9722.8309560247||9381.4788400275|9286.0876000305|8831.5056987088|8831.5056987088|8831.5056987088|8831.5056987088|8831.5056987088|8813.8952207875|8664.8835786528|8457.0928651698|8295.6587390775|8050.1763767528|8024.8342507965|8024.8342507965|8024.8342507965|8024.8342507965|8024.8342507965|7957.5936119961|7776.7706799957|7605.7662715996|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8384.2008953836|-8395.7787726484|-8451.4208584983|-8452.1342872203|-8523.4825413559|7713.4174542305|7713.4174542305|7713.4174542305|7713.4174542305|7713.4174542305|7713.4174542305|7713.4174542305||7713.4174542305|7713.4174542305|7709.9082824783|7662.6862585436|7662.6862585436|7662.6862585436|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8200.932036312|-8302.8069381265|||||-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|-8302.8069381265|||-8302.8069381265|-8562.0077090294|-8655.0085655882||-8711.6761839869|-8733.5290933188|-8777.254548132|-8804.1717201466|-8866.9816146553|-8866.9816146553|-8866.9816146553|-8866.9816146553|-8866.9816146553|-8866.9816146553|-8866.9816146553|-8875.5351273948|-8941.7056971054|-9209.6729967837|-9408.5255519819|-9556.6331302907|-9556.6331302907|-9556.6331302907|-9583.0618304979|-9583.0618304979|-9583.0618304979|-9583.0618304979|-9583.0618304979|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9641.8869632321|-9683.7632924801|-9912.5147694224|-9940.0164104693|-10085.57378941|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003||9312.8280697003|9312.8280697003|9312.8280697003||9312.8280697003||9312.8280697003|9006.4756330003|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949||||8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9588.9360469985|-9656.5956077761|-9689.1921083655
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|11007.320075792|11007.320075792|11007.320075792|11007.320075792|11007.320075792|11007.320075792|10782.022306435|10076.691451594|-12354.887096797|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761||10792.21907761|10792.21907761||10792.21907761|10792.21907761|10792.21907761|10792.21907761|10402.465641789|10386.628490877|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9665.0014930005|9665.0014930005|9665.0014930005|9665.0014930005|9665.0014930005|||9565.557214445||-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10875.442438587|-10875.442438587|-11827.158265097|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9154.0390684307|8825.1625536992|8825.1625536992|8825.1625536992|8825.1625536992|8825.1625536992|8825.1625536992||8825.1625536992|8825.1625536992|8825.1625536992|8825.1625536992|8825.1625536992|8825.1625536992|8730.0154983941|8730.0154983941|8662.4629607601|8662.4629607601|8662.4629607601|7669.958845289|7520.9368460358|7520.9368460358|7367.1520511509|-9518.5705919645|-9518.5705919645|-9518.5705919645|-9518.5705919645|-9518.5705919645|7470.0363062167|||||7470.0363062167|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7359.0211679573|7188.3568532859|7035.3788312171|7035.3788312171|||6935.4209235746|6844.7801378085|6844.7801378085||6844.7801378085|6844.7801378085|6844.7801378085|6602.5334864539|6546.1483182821|6354.0536869802|6137.2818744224|6069.7576382471|5656.3973758301|5454.330417589|4755.3671306545|4498.7412562827|4355.4508612045|-5130.0416589102|-5195.6018432335|-5249.8353813706|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5303.8931227559|-5330.7145808399|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5515.8278519577|-5515.8278519577|-5515.8278519577|-5515.8278519577|-5570.6420577307|-5656.2689530341|-5727.5210589268|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5806.6327660222|-5842.867391526|-5842.867391526||-5842.867391526|-5842.867391526|-5842.867391526||-5954.8526572511||-6098.1696191678|-6160.7440212976|-6164.160023664|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215||||-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6299.3268326906|-6490.363147434|-6643.7368304822|-6953.040922758|-7071.7121363977|-7254.680151553|-7279.6446128367|-7610.1606809297|-7786.845201033|-8070.3835567033|-8460.4261741148|6753.9960766426|6753.9960766426|6753.9960766426|6753.9960766426|5026.1067518251
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-156815.02969679|-160705.58855199|-161245.0983911|-162955.664879|-163450.73875445|-166278.59861605|-169265.10957339|-171083.45508155|-173811.67294018|-173811.67294018|-177007.41437798|-177297.12708664|-178546.45319339|-178546.45319339|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819||-181752.84707819|-181752.84707819||-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|160590.83990133|157723.15544592|157474.42448|||157474.42448||157474.42448|152732.69386666|148197.43762963|146947.15292181|145830.16991312|144467.4937199|144467.4937199|143304.31323444|143304.31323444|141718.28794376|141718.28794376|138042.54215973|134269.49128859|129281.39339755|129281.39339755|129281.39339755|129281.39339755|129281.39339755|129281.39339755|126313.44863895|126313.44863895|125759.38737661|121298.00703624|121298.00703624|121298.00703624|121298.00703624|121298.00703624|121298.00703624|121298.00703624|119808.65066203|119808.65066203|118251.27851337|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563||118189.1924563|118189.1924563|117343.54717367|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|||||-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-127953.10708867|-130764.56343186|-131016.18159096|-132556.8684344|-135324.29826044|-136012.09661783|-136012.09661783|-136068.99624203|-136517.68064155|-136517.68064155|-136517.68064155|-136517.68064155|-136517.68064155|||-137826.04033017|-137826.04033017|-137826.04033017||-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-137826.04033017|-141612.26703352|-143374.74114835|-144388.60127595|-146622.34725426|-146622.34725426|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-149666.60717726|-153046.23019695|-156712.47799661|-160986.0866629|-174617.87406989|-184103.19341099|-186753.54823443|-188837.27581604|-189227.40166809|-189227.40166809|-189227.40166809|-192058.22407566|-193798.02675073|-194903.36305636|-195137.07006263|-196643.29637361|-196643.29637361|-196862.71157236|-196862.71157236|-199291.90174707|-204313.22416341|-206636.91573712|-206745.1399819|-206745.1399819|-206745.1399819|-206745.1399819|-206745.1399819||-206745.1399819|-207202.34173109|-207202.34173109||-207202.34173109||-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109||||-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-209130.37970122|-211467.08855691|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|175463.34201814|170181.49113127|168057.21236808|159841.34707564
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-16891.721953701|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15414.137320256|14782.93035584||14197.700395377|13680.778217086||13605.096564304|13605.096564304|13143.440627004|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|||12984.453607069||12853.893342061|12853.893342061|12666.548157846|12651.164619829|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13835.148660215|-13835.148660215|-13835.148660215|-13835.148660215|-14066.831844684|-14082.035382982|-14085.59486998|-14377.327633311|-14520.490580673|-14520.490580673|-14520.490580673|-14586.100645192|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14717.314655842|-14753.12739538|-14924.282283155|-14924.282283155|-14924.282283155|-14924.282283155|-14924.282283155||-15224.202536839|-15282.513414448|-15282.513414448|-15282.513414448|-15282.513414448|-15282.513414448|-15282.513414448|-15282.513414448|-15293.903793831|-15345.52646616|-15345.52646616|-15345.52646616|-15506.696073512|-15510.183206624|-15510.183206624|-15510.183206624|-15510.183206624|-15510.183206624|-15510.183206624|-15607.981340694|-15821.273260116|||||-15821.273260116|-16008.636955684|-16093.397744423|-16093.397744423|-16093.397744423|-16487.664160469|-16686.293511633|-16721.437235148|-17085.485816831|-17466.65090759|-17832.945452877|-17937.92243193|-17937.92243193|-17937.92243193|16038.637126952|16038.637126952|16038.637126952|||16038.637126952|16038.637126952|16038.637126952||16038.637126952|16038.637126952|16038.637126952|16038.637126952|16038.637126952|16038.637126952|15670.15236328|14927.947070311|14558.830078123|14376.922114953|14376.922114953|14376.922114953|14376.922114953|14376.922114953|14376.922114953|14376.922114953|14174.913461059|14121.014956732|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15601.908944512|-15629.34327168|-15766.492524089|-16003.880582321|-16394.311758134|-16864.269906326|15345.205747541|15345.205747541|15345.205747541|15345.205747541|15323.561941712|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|14997.504348882|14570.760423707|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566||-16172.713598566|-16172.713598566|-16172.713598566||-16172.713598566||-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566||||-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16561.348442851|-16869.276047612|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14801.915098685|14621.038626709|14621.038626709|14621.038626709|14621.038626709|14621.038626709|14350.042918565
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-22361.77887971|-22449.017667641|-22449.017667641|-22449.017667641|-22776.130741823|-22909.589713137|-23171.76634793|-23190.8514977|-23237.057219667|-23379.391629218|-23379.391629218|-23479.87958802|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23699.00050638|-24039.314393775|-24039.314393775|-24039.314393775|-24039.314393775|-24039.314393775|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627||20581.827248475|19449.252498305||19032.410491735|19032.410491735|18468.233879705|-19605.255161467|-19605.255161467|-19605.255161467|-19605.255161467|-19605.255161467|18086.082725419|18086.082725419|18086.082725419|18086.082725419|18086.082725419|18043.980806022|17983.867562246|17848.741735829|17840.268595366|17510.298439295|17288.748309531|||17288.748309531||17288.748309531|17288.748309531|17288.748309531|16840.275899479|16559.750999421|16499.167777135|16401.853085705|16293.725650784|16044.695167537|15952.648354984|15952.648354984|15801.275949983|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17612.753458148|-17678.614953498|-17803.461059443|-18104.401177158|-18202.287268951|-18202.287268951|-18202.287268951|-18202.287268951|-18226.812607515|-18226.812607515|-18226.812607515|-18226.812607515|-18226.812607515|-18226.812607515|-18503.958452795|-18529.953836439|-18702.726484932|-18774.696094369|-18805.752315758|-18805.752315758|-18805.752315758|-18805.752315758||-19500.835906397|-19902.513464688|-19902.513464688|-19931.126071876|-20278.473413195|-20612.192681328|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-20825.875588926|-21181.940633372|||||-21181.940633372|-21181.940633372|-21181.940633372|-21181.940633372|-21181.940633372|-21181.940633372|-21243.267370413|-21643.074856014|-21983.972062238|-22422.191180265|-22744.101311405|-23035.112568228|-23294.569520253|-23372.616691671|-23372.616691671|-23516.810730458|-23516.810730458|||20751.974306642|20751.974306642|20751.974306642||20607.749229602|20061.388032891|20005.333378452|20005.333378452|20005.333378452|19844.814864947|19813.683183274|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19725.966233934|19559.406926593|18835.452140659|18444.946822954|18027.718692171|-20125.250567882|-20125.250567882|-20125.250567882|-20125.250567882|-20125.250567882|-20686.945075424|-20837.716750471|-21395.240833857|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21948.483075688|-21948.483075688|-21948.483075688|-22420.536750764|-22524.844651254|-22524.844651254|-22524.844651254|-22738.716279172|-23001.351421302|-23393.168245891|-23447.957526594|-23447.957526594|-23447.957526594|-23447.957526594|-23447.957526594|-23447.957526594||-23719.952807327|-24066.614230364|-24173.724336742||-24173.724336742||-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742||||-24173.724336742|-24173.724336742|-24173.724336742|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21621.343153223|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116
09261|43764|/equities/f-f|KRX300/KOSPI||-21298.327142447|-21734.530158274|-21868.230669787|-21868.230669787|-21868.230669787|-22075.811855318|-22284.235394798|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|18715.078166085|18715.078166085|16356.197962316|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15709.851587492|15709.851587492|15709.851587492||14962.057319436|14139.508132706||13878.837200872|13878.837200872|13549.81911208|13023.687902311|12822.022101619|12822.022101619|12758.913446243|12441.01494027|12191.683266967|12033.051771021|12033.051771021|12033.051771021|12033.051771021|11892.718235829|11892.718235829|11798.575817587|11744.476481545|11744.476481545|11744.476481545|||11744.476481545||11744.476481545|11608.307201716|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12538.271973747|-12676.413304163|-12817.732474275|-12817.732474275|-12895.813860306|-12989.237622562|-13078.041802847|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|11967.347326967|11848.566833843|11848.566833843|11848.566833843||11848.566833843|11848.566833843|11848.566833843|11848.566833843|11848.566833843|11848.566833843|11775.074259825|11600.585505957|11600.585505957|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12331.046005259|-12345.051116954|||||-12485.612352172|-12529.569280191|-12549.468247149|-12549.468247149|-12597.368206357|-12597.368206357|-12622.676797971|-12622.676797971|-12641.010840346|-12641.010840346|-12641.010840346|-12641.010840346|-12641.010840346|-12641.010840346|-12641.010840346|-12641.010840346|-12641.010840346|||-12651.8035066|-12651.8035066|-12786.245621664||-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-12786.245621664|-13045.828468515|-13146.476076128|-13323.306751253|-13497.563056948|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13694.808456559|-13694.808456559|-13694.808456559|-13844.231618399|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.796005188|-14078.106672431|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949||-14160.931084949|-14160.931084949|-14160.931084949||-14160.931084949||-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949||||-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14377.701205499|-14504.112450554|-14596.236056171|-14617.575377989|-14617.575377989|-14651.194864432|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-72807.818269329|-74576.664897895|68035.795905579|68035.795905579|68035.795905579|68035.795905579|68035.795905579|68035.795905579|67309.596578298|67309.596578298|67309.596578298|66980.983429998|66980.983429998|66245.537144442|66148.811289435|66148.811289435|65270.901432705|64526.956916179|64526.956916179|64526.956916179|64526.956916179|64423.987518871|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655||-70472.436421655|-70472.436421655||-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70936.040468505|-72417.822742784|-73153.136380871|-73847.817298985|67208.592070136|67208.592070136|65703.99118904|64476.880558544|64476.880558544|64476.880558544|64476.880558544|64476.880558544|||64476.880558544||64476.880558544|64476.880558544|64435.037726598|64435.037726598|63094.486362887|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-70331.036264268|-71084.484738076|-72379.495398865|-72379.495398865|-72379.495398865|-72379.495398865|-72379.495398865|-75227.217109851|-75293.205471499|-75293.205471499|-75293.205471499|-75293.205471499|-75392.450523888|-76502.72280432|-76814.136449244|-77190.465732309|-77190.465732309|-77190.465732309|-77190.465732309|-77190.465732309|-77190.465732309|-79650.517480344|-80261.937936814|-80261.937936814|-80261.937936814|-80261.937936814||-82035.48659646|-84194.985107178|-85088.872341309|-85654.302601454|-86477.002890505|-86988.275173462|-86988.275173462|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87285.971785226|-87579.284450054|75687.916542579|||||75687.916542579|75687.916542579|75687.916542579|75687.916542579|75687.916542579|73625.462825088|73614.151635911|73614.151635911|72271.279595457|70323.643994952|68920.715549946|67150.795055496|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|||-74822.533814353|-74822.533814353|-74822.533814353||-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|-74822.533814353|63431.012164373|63431.012164373|63431.012164373|63431.012164373|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-74739.167770619|-74739.167770619|-74739.167770619|-74739.167770619|-75087.964189576|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-77988.603411447|-79015.114901608|-79072.349890676|-79158.166545195|-80142.407272439|-81708.23030271|-83209.144780789|-83593.494200876|-84903.882445418|-85332.09160602|-86963.4351178|-87470.483464223|-89778.314960247|-90481.461066942||-93529.401185491|-95131.976772211|-95131.976772211||-95313.307524678||-97531.452805198|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482||||-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-101091.71837609|-105585.2426401|-106083.60293345|91286.263733998|91286.263733998|91286.263733998|91286.263733998|91286.263733998|91286.263733998|91286.263733998|90812.701926533|90812.701926533|90812.701926533|90812.701926533|88808.557696148|84953.95299572
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-26003.831880904|-27173.702089893|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23626.326970967|23626.326970967|23626.326970967|23148.696634408|22390.218482675|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-26279.271476971|-27038.079418857|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348||22914.887464627|22914.887464627||21833.20829403|20986.898104478|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|||18576.07195107||18576.07195107|18394.8312086|18394.8312086|18394.8312086|18308.701342889|18140.223714321|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20343.856684361|-20343.856684361|-20762.95155605|-20762.95155605|-20762.95155605|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21339.072258269|-21894.52473141|-22004.787011537|-22004.787011537|-22004.787011537||-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22382.536065887|-22642.686495371|||||-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|-22642.686495371|||-22642.686495371|-22642.686495371|-22642.686495371||-22642.686495371|-22642.686495371|-22642.686495371|-22898.444260639|-22898.444260639|-22898.444260639|-22898.444260639|-22898.444260639|-22898.444260639|-22898.444260639|-22898.444260639|-22898.444260639|-23271.604734043|-23478.608347528|-23478.608347528|-23478.608347528|-23478.608347528|-23478.608347528|-23478.608347528|-23478.608347528|-23478.608347528|-23890.120386142|-23899.260167221|-23899.260167221|-23899.260167221|-23899.260167221|-23899.260167221|-24457.511296912|-25022.234774347|-25602.483082608|-26505.536758453|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|21781.260860413||-25279.307579737|-25279.307579737|-25443.675088596||-26017.972320662||22627.58862087|22627.58862087|22627.58862087|22627.58862087|22627.58862087|22627.58862087|22627.58862087|22383.431800967||||22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22222.28506779|22222.28506779|22019.205630878|21311.358890094|21311.358890094|21311.358890094|20886.966993672|20886.966993672|20886.966993672|20886.966993672|20886.966993672|20088.296659636
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||44924.112130854|44924.112130854|44924.112130854|44924.112130854|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|41352.660777288|41350.975003139|41350.975003139|41350.975003139|39876.512349554|39876.512349554|39810.200431548|39810.200431548|39161.333812831|36340.370903146|35672.634336829|35464.313219244|35464.313219244|35464.313219244|35002.014688049|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34446.310510404|34446.310510404|34101.456122671|33342.847065025|33342.847065025||31502.534151762|31502.534151762||31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|||31502.534151762||31502.534151762|31502.534151762|31502.534151762|31502.534151762|30842.326113286|30842.326113286|29624.80679254|29377.563102823|27411.181225358|27274.60645106|27274.60645106|26588.451612289|-33525.142337618|-33525.142337618|-33525.142337618|-33525.142337618|-34579.805355084|-34579.805355084|-36335.894838983|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30677.006946715|30677.006946715|30049.452163017|29311.360695082|29311.360695082|27482.06743898|-32322.33547465|-32322.33547465|-32322.33547465|28437.165704937|28437.165704937|28437.165704937|28437.165704937|28437.165704937||28437.165704937|28437.165704937|28437.165704937|28437.165704937|28437.165704937|27884.610586017|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|-31861.926555487|27545.461042609|||||27545.461042609|26922.734491788|26589.14943532|26207.42624359|26207.42624359|26207.42624359|26207.42624359|26207.42624359|26207.42624359|25877.695826212|25402.995362457|25375.55040273|24718.450483855|24718.450483855|24718.450483855|24189.944982061|22910.28919604|||22910.28919604|22910.28919604|22910.28919604||22910.28919604|22910.28919604|22910.28919604|22910.28919604|22910.28919604|22678.099106711|22417.33234079|22194.258156433|21488.064618259|20812.078369545|20812.078369545|20812.078369545|20812.078369545|20332.864855051|19577.19197603|19577.19197603|19577.19197603|19577.19197603|19577.19197603|19577.19197603|19577.19197603|19577.19197603|19577.19197603|-22937.582805937|-22937.582805937|-22937.582805937|-22937.582805937|-22937.582805937|-22937.582805937|-23568.42533993|-23697.139266588|-24866.265851765|-25394.155372549|-25394.155372549|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-26147.218824412|-26555.243138235|-26877.631190995|-26877.631190995|-26877.631190995|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691||-26891.270915691|-26891.270915691|-26891.270915691||-26891.270915691||-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691||||-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-27398.634350767|-28131.815945297|-28538.128828108|-29377.010898899|-29377.010898899|-29813.345443221|-29900.939381356|-30206.599312618|-30415.665902909|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4907.3237015344|4864.2485572604|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5576.4124745582|4922.3885678705|4922.3885678705|4922.3885678705|4922.3885678705|4922.3885678705||4682.6539643005|-4921.2619899471||-4921.2619899471|-4921.2619899471|-4921.2619899471|-4921.2619899471|-4921.2619899471|-4938.068877719|-4955.4339886406|-4955.4339886406|-4955.4339886406|-5043.5377651562|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4579.9341768971|||4481.8713076634||4461.4151946462|4461.4151946462|4450.4613273846|4365.2348082051|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4784.6029097291|-4784.6029097291|-4799.8365663656|-4922.0406292951|-4959.7673658835|-5011.6859620927|-5043.2621801031|-5058.3175063001|-5058.3175063001|-5099.5194514445|-5133.6327238272|-5172.9252486969|-5187.4077144407|-5187.4077144407|-5229.3419049341|-5254.4961789309|-5254.4961789309|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746||-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5294.0651440746|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5304.5168289618|-5338.6298099575|-5371.333098713|||||-5371.333098713|-5385.9256652366|-5418.2507391518|-5469.723043502|-5525.8033816689|-5560.8926462988|-5599.8807181098|-5600.3465655676|-5600.3465655676|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|||-5683.7346310868|-5683.7346310868|-5683.7346310868||-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5683.7346310868|-5728.8718123187|5133.0671717861|5133.0671717861|5133.0671717861|5133.0671717861|5133.0671717861|5133.0671717861|5133.0671717861|5133.0671717861|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5639.100142848|-5764.5557142755|-5896.1730158617|-5910.1922398463|-5917.4358220515|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-6026.9755258769|-6026.9755258769|-6026.9755258769|-6095.5283620854|-6156.1426245394|-6165.714027266|-6237.6716385999|-6237.6716385999|-6252.125479753|-6252.125479753|-6360.1394219478|-6400.7104688309||-6433.5671875899|-6461.1857639887|-6514.0952933208||-6601.2169925787||-6730.8575802786|-6730.8575802786|-6730.8575802786|-6730.8575802786|-6730.8575802786|-6848.730644754|-6995.2562719489|-7195.7484838875||||-7195.7484838875|-7238.6094265416|-7395.6771406018|-7529.9717785208|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6491.4847566004|6484.4275073338|6387.1416748153|6150.712972017|5949.1255244634|5788.4728049593|5628.858672177|5593.1763024189|5587.4181137988|5473.7979042209
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-164709.763174|-172970.69527654|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|152547.51870572|147470.3960298|147470.3960298|147470.3960298|145565.92102444|145565.92102444|140636.22250071|-160227.50308555|-160227.50308555|-160227.50308555|-160227.50308555|-160227.50308555|-160227.50308555|-160241.67009505|-160451.85566117|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791||144051.78177791|144051.78177791||144051.78177791|134257.53530879|128944.51116641|128944.51116641|128944.51116641|128944.51116641|128944.51116641|128944.51116641|128533.41893982|128533.41893982|128533.41893982|128533.41893982|127888.9993812|127888.9993812|127888.9993812|127888.9993812|127888.9993812|127888.9993812|127888.9993812|||127888.9993812||126809.99931245|122255.55479161|120121.47433691|120121.47433691|120121.47433691|119272.8537371|119272.8537371|119272.8537371|119272.8537371|118443.90144353|118443.90144353|118443.90144353|118443.90144353|115215.44604837|111711.60672041|-122426.31840523|-122426.31840523|-122426.31840523|-122426.31840523|-122426.31840523|-122426.31840523|-122751.4648947|-123907.18321633|-127147.55178154|-127147.55178154|-127147.55178154|-127147.55178154|-127147.55178154|-127147.55178154|-128219.50197948|-129910.55775498|-130539.50861665|-130593.89846294|-131604.33162549|-132288.14625054|-132874.87191425|-132874.87191425|-136299.8576825|-138344.28631389|-139996.82621933|-139996.82621933|-139996.82621933||-142957.11967586|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128481.78921806|128246.43246451|127729.36940502|124682.41225276|124682.41225276|124682.41225276|124682.41225276|||||124682.41225276|124682.41225276|124682.41225276|119820.10027194|119820.10027194|119820.10027194|119820.10027194|119820.10027194|119820.10027194|119820.10027194|116547.03737276|116547.03737276|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|||-132087.44099657|-132087.44099657|-132087.44099657||-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-132087.44099657|-136063.82332952|-138526.47036613|-140961.13904819|-140961.13904819|-140961.13904819|-141829.04338688|-142463.77693673|-142463.77693673|-142463.77693673|-145383.13949569|-145383.13949569|-145383.13949569|-145383.13949569|-145383.13949569|-145383.13949569|-150775.71055077|-153206.34505641|-156712.60561823|-161491.78402026|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|137982.929943|136075.47771444|130650.53079382||126477.76281843|126477.76281843|126477.76281843||126477.76281843||126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843||||126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|124497.51424269|123102.79360299|122254.52461971|122254.52461971|122254.52461971|122254.52461971|121366.13846635|118079.04274039|117721.15860043|109790.1762227|-135518.6837905
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-18737.722326696|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|16882.274431698|16528.301767528|16528.301767528|16365.969502782|16365.969502782|16365.969502782|16182.74389198|15732.493213312|-17011.924352193||-17011.924352193|-17011.924352193||-17011.924352193|-17011.924352193|-17011.924352193|-17011.924352193|-17149.360391326|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|14718.886478371|14484.873864856|14377.637627618|14359.59736402|14261.511757385|||14261.511757385||14261.511757385|14261.511757385|14181.124174872|13856.249083191|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15443.870536595|-15443.870536595|-15443.870536595|-15443.870536595|-15914.067951434|-15914.067951434|-15914.067951434|-16211.742168259|-16523.816417366|-16523.816417366|-16523.816417366|-16580.351574851|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754||-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-17253.982119727|-17474.424577474|-17538.249530527|-17563.610589474|-17746.78954386|-18263.099493178|||||-18862.332770198|-19264.814189109|-19578.682432343|-19676.00470829|-19676.00470829|-19676.00470829|-19720.746553444|-19720.746553444|-19863.051726049|-20198.552465533|-20198.552465533|-20198.552465533|-20198.552465533|-20198.552465533|-20198.552465533|-20198.552465533|-20198.552465533|||-20198.552465533|-20330.058295036|-20638.953661151||-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|-20773.060592047|17787.772033339|17787.772033339|17787.772033339|17787.772033339|17787.772033339|17787.772033339|17787.772033339|17550.302259265|17351.446954739|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20776.530570728|-21358.922856364|-22082.692062627|-22210.167438446|-22210.167438446|-22210.167438446|-22749.902603678|-22749.902603678|-22749.902603678|-22749.902603678|-22749.902603678|-22962.280663481|-22962.280663481|-22962.280663481|-23363.618103063|-23363.618103063|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156||-23395.660517156|-23395.660517156|-23395.660517156||-23395.660517156||-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156||||-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-59267.228936122|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54633.801728123|54076.446364581|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|49590.883626146|49590.883626146|49423.204029051|48720.226698946|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648||-53609.975626648|-53609.975626648||-53930.528474054|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-55109.32960969|-55257.588455211|-55291.764950235|-56596.405500261|-57701.561666957|-58090.624074396|53059.737039498|53059.737039498|53059.737039498|53059.737039498|53059.737039498|||53059.737039498||53059.737039498|53059.737039498|53059.737039498|52383.041154998|51758.934616664|51137.705129627|50625.227921808|50566.91991312|49539.407300148|49539.407300148|49338.230333497|48736.922592775|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48488.003609554|48481.115121727|47790.25745013|47790.25745013|47790.25745013|47790.25745013|47790.25745013|47700.2860557|47529.610501645|47529.610501645|47529.610501645|47025.136421784|47025.136421784|46989.040468649|46696.156076277|45226.284529197|-48899.031445436|-48899.031445436|-49551.70160604|-49926.890673378|-50102.100748198|-50352.334164664|-50869.26018296||-51318.622425511|-51640.136028346|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51789.885947764|-51838.762164183|-53106.957960203|||||-53507.088866148|-53507.088866148|-53507.088866148|-53507.088866148|-53507.088866148|-53507.088866148|-53507.088866148|-53560.65429572|-53842.393661911|-54088.770735456|-54920.856372729|49984.460240488|49984.460240488|49984.460240488|49984.460240488|49984.460240488|49984.460240488|||49984.460240488|49984.460240488|49984.460240488||49904.956441256|49904.956441256|49904.956441256|49904.956441256|49904.956441256|49904.956441256|49904.956441256|49572.173823617|49219.350399528|49219.350399528|48284.461819124|48284.461819124|48284.461819124|48284.461819124|47541.928171759|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52468.749532614|-52468.749532614|-52468.749532614|49478.069846674|49478.069846674|49478.069846674|49478.069846674|49478.069846674|49478.069846674|49403.410940749|48931.567711943|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48409.601057084|47427.334507871|46462.873124651|46462.873124651|46462.873124651||46348.263517843|46348.263517843|46348.263517843||46348.263517843||46348.263517843|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057||||45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45965.951333726|45965.951333726|45965.951333726|45965.951333726|45684.390370806|45510.43374534|45253.259717045|43428.621907828|42430.50523544|42430.50523544|-47006.022003496|-47006.022003496
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-4846.7831816168|-4846.7831816168|-4846.7831816168|-4846.7831816168|-4909.2035351298|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4446.3115223307|4424.396941149|4424.396941149|4402.9410457211|4378.5456063568|4289.687328695|4289.687328695|4289.687328695|4289.687328695|4287.4303652166|4250.2787425446|4250.2787425446|4250.2787425446|4250.2787425446|4250.2787425446|4250.2787425446|4149.4763806051|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4080.1664358889||3999.0738176543|3958.1375751715||3939.7068829278|3939.7068829278|3914.3965365864|-4132.8562161463|-4132.8562161463|-4132.8562161463|-4132.8562161463|-4152.6180179403|-4196.2422421559|-4212.2136023955|-4229.9595582172|-4275.2328424635|-4332.7587138484|4064.5464593499|4064.5464593499|4064.5464593499|4064.5464593499|4064.5464593499|4064.5464593499|||4064.5464593499||4064.5464593499|4064.5464593499|4064.5464593499|4042.2738437221|3992.2487152468|3947.4985724965|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4274.4099770955|-4282.6777523284|-4316.4848794178|-4316.4848794178|-4392.7609771308|-4411.6788634787|-4457.143181643|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436||4260.586567436|4260.586567436|4260.586567436|4260.586567436|4232.3184082622|4203.4093425135|4180.8140031031|4180.8140031031|4165.6266701146|4165.1407445718|4093.2119384131|-4364.9843364653|-4364.9843364653|-4364.9843364653|-4364.9843364653|-4364.9843364653|-4364.9843364653|-4364.9843364653|-4364.9843364653|-4379.7048182947|-4462.0429855491|||||-4462.0429855491|-4470.1275521935|-4470.1275521935|-4470.1275521935|-4476.8083913261|-4492.170853489|-4492.170853489|-4514.3187290659|-4514.3187290659|-4514.3187290659|-4518.9071951248|-4518.9071951248|-4518.9071951248|-4518.9071951248|-4518.9071951248|-4518.9071951248|-4518.9071951248|||-4531.0079945831|-4538.5732027484|-4538.5732027484||-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4538.5732027484|-4560.6368919427|-4623.7632132696|-4680.0146814107|-4741.0057795194|-4741.0057795194|-4811.3953105771|-4873.1114945396|-4873.1114945396|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-5096.5715190363|-5235.0794655958|4859.6246702911|4859.6246702911|4859.6246702911|4859.6246702911|4859.6246702911|4859.6246702911|4832.9163003234|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418||4825.3373632418|4825.3373632418|4825.3373632418||4825.3373632418||4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418||||4689.8192924909|4596.4658805454|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4545.0655212971|4429.0932361692|4429.0932361692|4420.1035957436|4414.837328604|4370.9303651155|4327.1448501284|-4829.7211932052|-4829.7211932052|-4829.7211932052|-4829.7211932052
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-20499.658284823|-21010.175872026|-21864.084302251|19440.800385177|19440.800385177|19440.800385177|19440.800385177|19440.800385177|19440.800385177|19440.800385177|17530.333761308|17146.276248528|17146.276248528|17129.15809126|17129.15809126|17129.15809126|16917.397879178|16731.862660052|16731.862660052|16731.862660052|16707.625177835|16698.472419817|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16470.328840657|16470.328840657|16470.328840657||16470.328840657|16470.328840657||16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16228.143156285|16112.152044796|16112.152044796|15867.391160885|15720.990178761|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|||-17294.623898471||-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17477.35988719|-17543.733207989|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17933.630577226|-17933.630577226|-18283.598413565|-18283.598413565|-18283.598413565|-18283.598413565|-18283.598413565|-19060.664903961|-19529.072115513|-19741.191239458|-19961.879154954|-20337.643505504|-20590.715006116|-20598.209884933|-20598.209884933|-20598.209884933|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597||-21731.922629552|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|18342.367203738|16963.741337487|16615.268152763|15653.631280848|-19384.79248169|-19384.79248169|-19384.79248169|16892.246794229|||||16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16892.246794229|16807.496438032|16706.662708924|16474.625232138|15479.028035709|15335.793299986|||15335.793299986|15335.793299986|15335.793299986||15335.793299986|15318.282990379|15318.282990379|15318.282990379|15315.86998931|14832.633321456|-16939.402706122|-16939.402706122|-16939.402706122|-16939.402706122|-16939.402706122|-16939.402706122|-17509.891895691|-17903.213217435|-18070.792463817|-18543.102737574|-18656.225263971|-19005.250293301|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19386.772110587|-19865.857900652|-20489.28655628|-20619.207284756|-21013.563649729|-21358.95961081|-21866.982723971|-21866.982723971|-21866.982723971|-21866.982723971|-21866.982723971|-21866.982723971|-22203.314137745|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22798.678607821|-22954.087342023|-23143.430380026|-23145.478200029||-23236.642444477|-23325.484499354|-23325.484499354||-23821.697238376||-23821.697238376|-23821.697238376|-23821.697238376|-23821.697238376|-23821.697238376|-23821.697238376|-24430.666460695|-24430.666460695||||-24430.666460695|-24430.666460695|-24430.666460695|-25067.40717855|-25980.452420612|-27569.947134013|-28188.830148903|-28743.144609893|-29007.707834008|-29007.707834008|-29007.707834008|-29007.707834008|-29408.564260009|-29965.07140001|-31000.079333344|-31205.643703716|-31534.531230077|-31534.531230077|-31534.531230077|-31534.531230077|-31534.531230077
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||134800.43615878|134800.43615878|134800.43615878|132957.32859109|132957.32859109|130321.44017887|130321.44017887|130321.44017887|130321.44017887|130321.44017887|130321.44017887|130321.44017887|123690.48908763|109956.09898625|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|108016.35665147|98445.951834969|93390.125973895|93390.125973895|93390.125973895|87677.917748772|75453.24194308|73914.713270089|63399.68141121|58888.534901344||58720.594334827|57100.66037203||56956.56467007|56956.56467007|56956.56467007|56956.56467007|56956.56467007|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|55075.950091025|54595.500101138|||-60558.223373998||-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60914.692637775|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-63199.321583055|-63754.801758949|-67738.668621055|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|55860.335648683|-62621.992609841|-62621.992609841|-62621.992609841||-62621.992609841|55234.427526219|55234.427526219|55234.427526219|55234.427526219|55234.427526219|55234.427526219|55234.427526219|55234.427526219|51277.141695799|50628.113424104|50628.113424104|50628.113424104|50628.113424104|50628.113424104|50410.319803849|50410.319803849|50410.319803849|50410.319803849|50410.319803849|50410.319803849|||||50410.319803849|50410.319803849|50410.319803849|49906.062831069|49906.062831069|49906.062831069|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|||-54774.46143612|-54774.46143612|-54774.46143612||-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-54774.46143612|-57132.734929022|-58946.898230486|-58946.898230486|-58946.898230486|-58946.898230486|-60142.384403959|-60142.384403959|-60142.384403959|-63063.760448843|-64419.457344251|-64419.457344251|-65799.397049168|-66010.441165742|-66656.045739713|-67740.050821904|-67888.945357671|-68921.050397412|-70978.944886013|-72271.536896313|-72271.536896313|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|61739.336421981|58709.438118491|58709.438118491|58709.438118491|58709.438118491|58709.438118491|58709.438118491|58709.438118491||58709.438118491|58709.438118491|56232.709020545||-63924.545299176||-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-64138.539505043||||-64138.539505043|-64138.539505043|-64676.155005603|-66190.172228448|-67322.413587164|58579.166914854|58579.166914854|58579.166914854|58579.166914854|56849.074349838|56532.304833153|56267.660287844|56267.660287844|54591.844764271|53352.049738079|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13700.225599031|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13332.86377337||13126.05828356|13126.05828356||13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|12952.842537289|12805.936152543|12680.847101905|-13888.644393069|||-13888.644393069||-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-14238.360605197|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12719.315916166|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121||-14017.50521569|-14367.783572989|-14435.315081099|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|||||-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14567.000221908|-14605.031112988|-14605.031112988|-14605.031112988|-14605.031112988|-14605.031112988|-14745.590125542|-14938.433472825|-14997.0725547|-14997.0725547|-14997.0725547|-14997.0725547|-14997.0725547|||-15327.858394111|-15725.953771235|-16062.170856927||-16295.18984103|-16301.322045589|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16570.72013103|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16993.464457012|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17818.308241189|-17906.453601321|-18299.948445913|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293||-18383.707307293|-18383.707307293|-18383.707307293||-18383.707307293||-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18908.089584764|-18908.089584764||||-18908.089584764|-19113.593394737|-19113.593394737|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16461.011072842
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-21655.490861161|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808||19793.492293808|19793.492293808||19793.492293808|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|||19004.225898779||19004.225898779|19004.225898779|18901.513455283|18901.513455283|18822.238833683|18822.238833683|18421.932037425|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21429.931083226|-22701.590092473|-22801.766769414|-22937.487543251|-22937.487543251|-22937.487543251|-22937.487543251|-22937.487543251|-23722.20838139|-24021.898201545|-24215.998001716|-24448.331113018|-24723.145681131|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766||22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24104.009258254|-24976.676953615|||||-25360.196615128|-25411.329572365|-25868.143969294|-26197.93774366|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|||-26236.603196692|-26236.603196692|-26236.603196692||-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-26236.603196692|-27100.436045299|-27100.436045299|-27581.040050332|-28303.933389258|-28896.037099176|-29340.311521503|-29340.311521503|-29340.311521503|-29400.346135003|-29878.162372226|-30342.402635807|-30538.780706452|-31059.756340502|-31204.63745741|-31204.63745741|-31310.708286011|-32261.898095568|-33354.886772853|-34535.98530317|-36864.983670189|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|31978.090687349|31778.434097054|31261.02974945|31261.02974945|30359.477499389|30291.682025488|30291.682025488||30291.682025488|30291.682025488|30291.682025488||30291.682025488||30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488||||30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30253.516271129|30253.516271129|30253.516271129|30253.516271129|29934.462523477|29576.188300589|29576.188300589|29423.54255621|29281.713951345|-33262.481317632
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-12566.727295376|-12726.919217085|-12831.021352316|-12948.912613685|-13189.902904094|-13232.114337882|-13434.571486536|12107.331518277|12107.331518277|12107.331518277|12107.331518277|12107.331518277|12107.331518277|12107.331518277|11826.479464752|11254.977183058|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11150.770642007|10945.856268897|10847.062520996|10069.312640343|10069.312640343|10069.312640343|10069.312640343|10069.312640343|10002.856845464|10002.856845464|10002.856845464||9954.7948056573|9954.7948056573||9954.7948056573|9954.7948056573|9954.7948056573|9954.7948056573|9954.7948056573|9954.7948056573|9863.6608951748|9550.1787724164|9534.6453325482|9534.6453325482|9534.6453325482|9534.6453325482|9534.6453325482|9335.7170361647|9279.6855957386|9279.6506619317|-10093.93019288|-10093.93019288|-10093.93019288|||-10093.93019288||-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10303.255769866|-10366.98322341|-10366.98322341|-10366.98322341|-10525.923488903|-10525.923488903|-10525.923488903|-10811.581654337|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075||10069.986018075|10069.986018075|10069.986018075|10069.986018075|10020.540020084|9930.0444667596|-10643.52082512|-10643.52082512|-10643.52082512|-10643.52082512|-10643.52082512|-10643.52082512|-10643.52082512|-10698.912027911|-10756.568919902|-10883.838371355|-10883.838371355|-10883.838371355|-10883.838371355|-10883.838371355|-11003.15374595|||||-11115.726384389|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|||-11134.146737787|-11134.146737787|-11134.146737787||-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11134.146737787|-11260.163041986|-11399.873558887|-11399.873558887|-11399.873558887|-11399.873558887|-11550.900104995|-11550.900104995|-11550.900104995|-11550.900104995|-11591.728524686|-11591.728524686|-11621.975609119|-11621.975609119|-11621.975609119|-11621.975609119|-11621.975609119|-11621.975609119|-11998.306232354|-12536.451369282|-13216.612632536|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13596.523296176|-13749.470329085|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589||12734.779882589|12734.779882589|12734.779882589||12734.779882589||12734.779882589|12725.86653621|12695.631172061|-13631.639938714|-13631.639938714|-13631.639938714|-13792.377709682|-13915.648199296||||-13915.648199296|-13915.648199296|-13915.648199296|-13915.648199296|-13915.648199296|-14016.831332552|-14097.56954636|-14097.56954636|-14116.25869921|-14116.25869921|-14159.731888011|-14297.479875568|-14458.125964251|-14458.125964251|-14458.125964251|-14458.125964251|-14458.125964251|-14458.125964251|-14503.406761922|-14503.406761922|-14503.406761922
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-17178.629516597|-17301.02814348|-17301.02814348|-17301.02814348|-17703.364603867|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16279.816207084|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|15852.098142202|15852.098142202|15852.098142202|15852.098142202|15852.098142202|15852.098142202|15682.331269114|15598.310208782|15598.310208782||15349.233565314|15089.148405904||15081.356056672|15081.356056672|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14742.339431361|14617.094562446|14617.094562446|14617.094562446|14617.094562446|||14617.094562446||14617.094562446|14542.882847162|14493.758719069|14492.509687854|14388.899653171|14210.444059079|14124.382287866|14113.202542073|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15417.671609805|-15490.746233117|-15691.384703463|-15739.316337182|-16139.795930202|-16209.007321237|-16209.007321237|-16283.341468041|-16325.468406092|-16325.468406092|-16325.468406092|-16469.409340102|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306||15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15430.65145034|15160.723833711|14841.91537079|14836.017078655|14632.241198506|14613.897927532|14613.897927532|14613.897927532|14613.897927532|14613.897927532|14613.897927532|14447.108808369|14231.787564854|-15086.291624974|-15086.291624974|-15086.291624974|||||-15086.291624974|-15143.657361082|-15227.321141903|-15227.321141903|-15227.321141903|-15227.321141903|-15227.321141903|-15362.023491004|-15426.137212226|-15634.596902474|-15663.851551209|-15663.851551209|-15663.851551209|-15663.851551209|-15663.851551209|-15707.779692851|-15707.779692851|||-15771.977436501|14781.55320012|14781.55320012||14781.55320012|14781.55320012|14781.55320012|14781.55320012|14781.55320012|14781.55320012|14781.55320012|14781.55320012|14781.55320012|14742.836889022|14648.76116464|14648.76116464|14648.76116464|14433.652944804|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15544.496512511|-15802.218347234|-16091.909274705|-16242.121416338|-16259.223970788|-16259.223970788|-16264.13774532|-16302.824376939|-16302.824376939|-16412.027085487|-16503.918983875|-16526.57664875|-16622.3073875|-16770.341541666|-16899.268379629|-17036.964866255|-17215.516518061|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702||16054.368393702|15775.409326335|-16700.321434776||-16700.321434776||-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776||||-16734.532635526|-16734.532635526|-16746.197030899|-16746.197030899|-16746.197030899|-16984.10781211|-17086.230902345|-17160.812113717|-17196.064337922|-17196.064337922|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17461.933610846|-17481.67235829
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39490.572414438|38800.636016042|38706.262240046|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|36031.615201542|36031.615201542|36031.615201542|36031.615201542|36031.615201542|36031.615201542|35596.239112824|34373.599014249|33864.319770678|33864.319770678|33310.355300753|32675.241410952|32675.241410952|32675.241410952|32675.241410952|32675.241410952|32383.601567724|-35402.123249825|-35402.123249825||-35402.123249825|-35402.123249825||-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35919.025833138|-36348.917592376|-37037.686213751|-37158.540237501|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|||-37283.08276372||-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37999.484893481|-37999.484893481|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-39632.256323266|-39821.951470295|-42066.057189217|-43403.952432463|-43883.576724916|-43883.576724916|-43883.576724916|-45176.196361017|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-46646.594839427|-46985.105377141|-47679.808473445|41083.824168756|41083.824168756||41083.824168756|41083.824168756|41083.824168756|41083.824168756|41083.824168756|41083.824168756|41083.824168756|41083.824168756|37182.026854173|35099.474282415|-40783.297241957|-40783.297241957|-40783.297241957|-40783.297241957|-40783.297241957|-40783.297241957|-40783.297241957|-40783.297241957|-40783.297241957|-40783.297241957|34842.534269189|||||34842.534269189|33883.37141021|33066.199271864|33066.199271864|32270.327421951|32270.327421951|32270.327421951|32270.327421951|32270.327421951|32270.327421951|32270.327421951|32270.327421951|31022.58602439|30402.873360434|-35909.349397297|-35909.349397297|-35909.349397297|||-35909.349397297|-36454.832663663|-36780.369626292||-36809.011833048|-36809.011833048|-36809.011833048|-38429.457592276|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38890.761245253|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40711.195984401|-41225.550598026|-41225.550598026|-42370.056220028|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142||-42982.053482142|-42982.053482142|-42982.053482142||-42982.053482142||-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142||||-42982.053482142|-42982.053482142|-42982.053482142|-44173.522817459|-44173.522817459|-45223.358686066|-46400.954095629|-47476.060106254|-51273.40011806|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|41386.811241405
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-61879.42882624|-61879.42882624|-61879.42882624|-63910.4764736|-65850.529415111|-66193.399504817|-66193.399504817|-66193.399504817|-66193.399504817|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-68054.371360291|-68054.371360291|-68921.523733657|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57203.626557118|57203.626557118|53976.251730131|50734.72414459|46410.8046051|42039.782894556|41673.433325866||41673.433325866|41673.433325866||39730.815921149|39730.815921149|39730.815921149|39730.815921149|38376.00731006|38376.00731006|35681.674788956|32032.416432173|30769.351591303|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|||-38322.287131438||-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-40171.985701598|-41358.007039009|-41358.007039009|-41445.007821121|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32418.213755579|32418.213755579|32418.213755579|32418.213755579|32378.570839532|32217.856488369|30947.61832041||30220.825086926|30220.825086926|28987.027874362|28196.69763818|27537.997375756|26455.860597745|26455.860597745|26455.860597745|22917.622886383|21261.247651537|18681.992663288|18681.992663288|18681.992663288|18202.21407032|16685.793411467|16301.437123852|16258.819026502|15410.3271974|15410.3271974|15410.3271974|15410.3271974|||||15410.3271974|15410.3271974|15410.3271974|15293.141330444|15280.814403969|15280.814403969|15280.814403969|15280.814403969|14829.793782188|14581.437535764|-17528.598334374|-17528.598334374|-17528.598334374|-17528.598334374|-17528.598334374|-17528.598334374|-17528.598334374|||-17528.598334374|-17528.598334374|-17528.598334374||-17528.598334374|-17528.598334374|-17528.598334374|-18003.998149304|-18322.281665808|-18322.281665808|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|14220.627494305|12900.141660339|12254.601844822|11197.335383135|-15682.825152491|-15682.825152491|-15682.825152491|-15682.825152491|-15682.825152491|-15682.825152491|-16113.139058323|-16677.640812745|-16677.640812745|-17567.934236383|-18188.815818203|-18896.462020226|-19063.84668914|-19180.385210156|-19509.629900855|-19509.629900855|-19509.629900855|-19509.629900855|-19509.629900855|-20595.144334283|-20733.634980596|-20733.634980596|18006.342979567|18006.342979567|18006.342979567|18006.342979567|18006.342979567|18006.342979567|17279.269977296|16582.522196996|16211.13577444|15764.735524|15764.735524||15708.595026667|15376.912768339|15376.912768339||15376.912768339||15376.912768339|15376.912768339|15376.912768339|15376.912768339|13436.014187043|12612.793541159|11684.770601288|9372.5228903196||||-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3630.2018465437|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3478.4474897795|-4088.3916780228|-4120.7129755808|-4171.9033062009|-4223.2258957788|-4252.7509953098|-4291.6677725664|-4333.519747296|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3820.2289155636|3781.4796837645|3781.4796837645||3781.4796837645|3781.4796837645||3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|||3781.4796837645||3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3780.8107597383|3672.5675108203|3623.1305675781|3599.3251955804|3599.3251955804|3599.3251955804|3535.0835506449|3498.9817229388|3296.6463588209|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-4144.9257082065|-4176.5841202295|-4253.6223706536|-4253.6223706536|-4266.7868773502|-4266.7868773502|-4374.2076415002|-4433.2862683336|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4556.1310135525|-4585.4233483916|-4624.9148315462||-4733.5164794958|-4839.7405327731|-4892.7672586368|-4975.2969540409|-5146.4410600455|-5162.9900667172|-5286.1297119965|-5286.1297119965|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|||||5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5183.3382157709|5156.3434762604|5156.3434762604|5069.2705291782|5065.8561435313|5061.8594364585|5061.8594364585|5001.5104849538|4912.6844399631|4912.6844399631|||4912.6844399631|4912.6844399631|4912.6844399631||4828.6748123815|4828.6748123815|4828.6748123815|4828.6748123815|4828.6748123815|4794.351620224|4794.351620224|4609.2795780267|-5745.6315802103|-5745.6315802103|-5745.6315802103|-5847.9239780114|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6300.0545967325|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627||-6313.4500264627|-6313.4500264627|-6313.4500264627||-6313.4500264627||-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646||||-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5425.5840988884
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|9900.5467751436|9892.8297501595|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9591.2544976785|9591.2544976785|9545.8383307539|9240.3759230598|9093.1954700665|8809.6410151905|8809.6410151905|8809.6410151905|8809.6410151905|8710.9899637106|8710.9899637106|8710.9899637106|8710.9899637106|8612.7666263451|8403.6295848278|8144.0328720309||7378.9254133677|7106.6735993446||7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|6951.3039992718|-7544.3438511328|-7544.3438511328|-7544.3438511328|-7544.3438511328|-7612.4615446083|-7612.4615446083|||-7612.7350495648||-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7690.5803509605|-7755.6448344005|-7916.2120178166|-7916.2120178166|-7916.2120178166|-7916.2120178166|-7916.2120178166|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-8221.8750766772|-8287.0834185302|-8428.4260205892|-8591.0289117657|-8606.6987908508||-8841.8875453898|7562.0015143527|7562.0015143527|7562.0015143527|7562.0015143527|7562.0015143527|7562.0015143527|7562.0015143527|7505.8043387071|7505.8043387071|7270.8937096745|6915.4374551939|6898.0709323382|6898.0709323382|6653.4121470424|6233.235718936|-7554.0379226703|-7554.0379226703|-7554.0379226703|-7554.0379226703|6491.6015128617|||||6491.6015128617|6491.6015128617|6491.6015128617|6491.6015128617|6441.3120889735|6441.3120889735|6441.3120889735|6377.0134321927|6329.6485782544|6329.6485782544|6329.6485782544|6329.6485782544|6279.6278743882|6279.6278743882|6170.0699924723|6170.0699924723|6170.0699924723|||6170.0699924723|6170.0699924723|6170.0699924723||6170.0699924723|6170.0699924723|6170.0699924723|6170.0699924723|6170.0699924723|6059.5222138581|-7055.2680589712|-7055.2680589712|-7055.2680589712|-7055.2680589712|-7055.2680589712|-7130.8533988569|-7191.5037765077|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7414.5819608976|-7543.9799565529|-7711.0246377197|-7711.0246377197|-7887.8051530219|-8009.7835033576|-8210.3150037307|-8494.7944485897|-8690.6104303576|-8690.6104303576|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8697.2708430829|-8697.2708430829|-8903.6342700921|-8970.1491889912|-9019.0546544347|-9053.9496160385|-9099.388462265|-9263.7649580723|-9329.7388423025|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361||-9548.0839084361|-9548.0839084361|-9548.0839084361||-9548.0839084361||-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361||||-9709.5376760401|-9804.6144148643|-9804.6144148643|-9951.190635635|-9951.190635635|-10057.434039594|-10235.482266216|-10303.313629129|-10775.34847681|-11015.942752011|-11232.158613346|-11296.287348162|-11607.541497958|-11778.379442175|-12118.75493575|-12203.061039722|-12517.064909781|-12517.064909781|-12517.064909781|-12517.064909781|-12517.064909781
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-7367.817307744|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6591.9679807273|6591.9679807273|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6550.8295147627|-7002.2475126387|-7002.2475126387|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6501.0441979107|6467.8268865675|6443.6965406305||6392.4406007006|6383.4960720204||6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6374.7559241977|6374.7559241977|6374.7559241977|6374.7559241977|6374.7559241977|||6374.7559241977||6374.7559241977|6374.7559241977|6188.0621379975|6186.7357088861|6154.1507876512|6108.500875168|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6608.1754776764|-6608.1754776764|-6608.1754776764|-6608.1754776764|-6798.5283085293|-6831.1425650326|-6874.6028500362|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7204.2994230274|-7204.2994230274|-7204.2994230274|-7250.3326922526|-7267.5918802807||-7405.1020892008|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|||||6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6966.0916654668|6881.2129616298|6829.0147362864|6829.0147362864|6829.0147362864|6829.0147362864|6829.0147362864|6786.6830403183|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|||-7626.0333300155|-7626.0333300155|-7626.0333300155||-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7626.0333300155|-7743.3703666839|-7807.0781852044|-7884.5313168937|-8045.5903521042|-8132.3226134491|-8207.0251260545|-8443.9168067272|-8549.3520074747|-8578.1688971941|-8641.2987746601|-8641.9627719252|-8641.9627719252|-8641.9627719252|-8641.9627719252|-8801.6253021391|-8905.6947801546|-9350.216422394|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|-9134.984245669|-9134.984245669||-9134.984245669|-9134.984245669|-9134.984245669||-9134.984245669||-9134.984245669|-9134.984245669|-9134.984245669|-9134.984245669|-9134.984245669|-9207.20471741|-9288.0052415667|-9327.7836017408||||-9392.5373352675|-9674.485928075|-9684.9843645278|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8864.248528547|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-18623.818910727|-18639.470385086|-18639.470385086|-18639.470385086|17436.841758395|17436.841758395|17436.841758395|17436.841758395|17436.841758395|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16540.802523715|16465.336137461|16432.011162499|16432.011162499|16432.011162499|16331.123513887|16086.248348764|16018.609276404|15796.788084893|15772.516154189|15772.516154189|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15607.709627253|15530.881686824||15530.881686824|15530.881686824||15530.881686824|15530.881686824|15508.201874249|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|||15346.35304283||15346.35304283|15346.35304283|15346.35304283|15328.170047588|15155.188941765|15109.098824183|14893.443137981|14817.159042202|14694.621158002|14552.91239778|14464.9026642|14388.225182444|-15455.123940796|-15455.123940796|-15455.123940796|-15455.123940796|-15827.915489773|-15870.172139606|-15870.172139606|-15870.172139606|-16169.635710673|-16294.595234082|-16389.550260091|-16492.278066767|-16560.308963075|-16630.011065525|-16630.011065525|-16657.234517249|-16725.936621322|-16725.936621322|-16725.936621322|-16725.936621322|-16729.929579247|-16746.03286583|-16807.258739811|-16864.731933123|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606||-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606|-17021.686814006|-17220.207571118|-17355.256166923|-17355.256166923|-17355.256166923|-17355.256166923|-17556.951296581|-17589.199131582|||||-17589.199131582|-17760.221257313|-17826.846147406|-17826.846147406|-17826.846147406|-17826.846147406|-17900.384608229|-18130.427342477|-18147.255978366|-18147.255978366|-18163.61775374|-18272.908615267|-18324.177403965|-18324.177403965|-18324.177403965|-18324.177403965|-18324.177403965|||-18584.086004405|-18825.651116006|-19127.357531694||-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19134.841701882|-19363.713002091|-19706.903335657|-20059.81893291|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18896.682574751|18834.176018212|18834.176018212|18821.862242457|18731.51360273||18725.015114145|18433.350126828|18411.818513683||18411.818513683||18411.818513683|18411.818513683|18279.242792981|18179.714214424|-18892.133617864|-18892.133617864|-18892.133617864|-18892.133617864||||-18892.133617864|-18892.133617864|-18892.133617864|-18892.133617864|-18892.133617864|-19147.370686516|-19156.522985018|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-28213.66939241|-29212.410436012|-29368.099303718|-29368.099303718|-30336.777004131|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26510.845210749|26212.050234165|25696.722482406|25160.247202673|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523||21946.747035026|21490.830038917||20959.255598797|20846.395109775|19815.439010861|19242.154456512|19210.993156187|19210.993156187|19109.436840208|18952.152044676|18776.28004964|18765.989685922|18765.989685922|18765.989685922|18765.989685922|18765.989685922|18447.210762135|18170.23418015|18033.037977945|17598.931086605|17247.701207339|||16958.556897043||16936.729885604|16661.36653956|16615.722276488|16615.722276488|16615.722276488|16609.135862764|16458.48429196|16238.315879956|16067.017644396|15907.241827106|15848.602030118|15646.224477909|-16606.373299941|-16606.373299941|-16606.373299941|-16606.373299941|-16729.303666601|-16747.004074001|-16942.22674889|-17026.918609877|-17067.131788753|-17085.146431947|-17102.384924386|-17127.174107526|-17127.174107526|-17127.174107526|-17224.082341695|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|16682.659575918||16682.659575918|16682.659575918|16682.659575918|16682.659575918|16682.659575918|16665.732862131|16601.925402368|16494.361558187|16426.51284243|16269.458713811|16254.85476241|16254.85476241|16254.85476241|16254.85476241|16254.85476241|16254.85476241|16254.85476241|16064.283069345|16026.981188161|-16616.286508266|-16616.286508266|||||-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16616.286508266|-16681.985009185|-16753.872232427|-16834.718805466|-16834.718805466|-16964.776303044|-16964.776303044|||-17045.732943188|-17045.732943188|-17045.732943188||-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17045.732943188|-17109.703270209|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17324.349619665|-17324.349619665|-17336.499577406|-17449.443974895|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16308.595692366|16302.884102628|16259.315669587|16246.878683781|16246.878683781|16246.878683781|16246.878683781|16246.878683781|16246.878683781|16172.679950316|16172.679950316|16172.679950316|-17091.769130604|-17091.769130604|-17091.769130604|-17091.769130604||-17091.769130604|-17091.769130604|-17091.769130604||-17093.632367338||-17118.480408153|-17169.978231281|-17182.753590313|-17245.83732257|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678||||-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||32064.512176412|32064.512176412|32064.512176412|31902.716318263|31902.716318263|31902.716318263|31902.716318263|30816.907020292|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836||-33027.429286836|-33027.429286836||-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33305.476985373|-33508.863317081|-33929.292574534|-34435.325082816|-34475.361203129|-34836.512447921|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|||-35568.896126756||-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35626.160667704|-35626.160667704|-35626.160667704|-35987.400741893|-36570.247829498|-36570.247829498|-37686.38647722|-38565.429419133|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33580.713325585|33134.125917316|31651.698663353|31651.698663353|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234||31513.686027234|31513.686027234|30926.317808038|30215.353120042|29780.947911158|28995.497679064|-30214.852292093|-30214.852292093|-30214.852292093|-30460.946991214|-30759.385545794|-30881.340179992|-30881.340179992|-31920.933533325|-32642.703925916|29611.972717272|29611.972717272|29611.972717272|29611.972717272|29611.972717272|29611.972717272|||||29611.972717272|29611.972717272|29611.972717272|29611.972717272|29611.972717272|29611.972717272|29611.972717272|29611.972717272|29232.747463635|28962.842031587|28962.842031587|28962.842031587|28962.842031587|28962.842031587|28962.842031587|28962.842031587|28962.842031587|||28962.842031587|28962.842031587|28962.842031587||28962.842031587|28962.842031587|28962.842031587|28962.842031587|28962.842031587|28536.491146208|-31781.45053504|-31781.45053504|-31781.45053504|-31781.45053504|-31781.45053504|-31781.45053504|-32393.278372266|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32992.36875046|-33816.520833844|-34429.46759316|-34568.852881289|-34703.522075665|-34703.522075665|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304||31654.134001992|31654.134001992|31654.134001992||31654.134001992||31654.134001992|31654.134001992|31654.134001992|31654.134001992|30760.148891103|30571.480112473|30571.480112473|30305.222361077||||-34301.764871417|-34301.764871417|-34301.764871417|-34301.764871417|-34301.764871417|-34301.764871417|-34406.499841255|-34406.499841255|-35737.777601395|-36561.419557105|-36828.032399185|-36828.032399185|-36828.032399185|-36828.032399185|-37326.58320887|-37326.58320887|-37442.666784978|-37442.666784978|-37442.666784978|-37442.666784978|-37442.666784978
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-3902.5571857671|-3934.2302064079|-3943.3113404532|-3990.9014893925|-4054.3349882138|-4137.8722091265|-4238.7468990294|-4291.9409989216|-4443.5455543573|-4541.4395048415|3810.8060173052|3810.8060173052|3810.8060173052|3810.8060173052|3810.8060173052|3700.0622414502|3588.1247127224|3347.9163474694|3191.0097333898|3191.0097333898|3191.0097333898|3191.0097333898|3191.0097333898|3113.7330370998|2985.5367078887|2853.8107504798|2853.8107504798|2818.6786116443|2792.4206796047|2711.7567621464|2711.7567621464|2711.7567621464|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2671.2260044648||2514.6925981047|2514.6925981047||2334.102886783|2317.33654087|2223.9850454111|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2704.8778756317|-2806.5550655077|-2806.5550655077|-2806.5550655077|-2806.5550655077|-2806.5550655077|-2930.0611838975|2331.5655913615|2331.5655913615|||2331.5655913615||2219.7951015128|2216.4390016808|1996.8766685343|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2267.3236448221|-2278.6929386912|-2288.2699318791|-2301.6048541717|-2301.6048541717|-2319.6165046353|-2383.6294495947|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|-2338.3552766844|-2338.3552766844|-2421.5058629827|-2476.1176255363|-2550.1306950404|-2583.4785500448|-2599.9761667165|-2670.2512963517|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946||-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2705.3966139946|-2738.4962377718|-2766.3847086353|-2776.8617402405|-2776.8617402405|-2776.8617402405|-2789.5686002672|||||-2795.9095558525|-2817.9550620583|-2830.2278467314|-2857.7531630349|-2870.0035144832|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|2608.8482757531|||2608.8482757531|2608.8482757531|2608.8482757531||2608.8482757531|2608.8482757531|2603.7203063923|-2997.5571765519|-2997.5571765519|-2997.5571765519|-2997.5571765519|-2997.5571765519|-2997.5571765519|-2997.5571765519|-2997.5571765519|-2997.5571765519|-3123.3968628354|-3220.9965142616|-3232.4961269573|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3361.4763131122|-3454.1403479024|-3603.4892754471|-3681.0991949413|-3727.6102166014|-3768.7335740016|-3828.5928600017|-3870.936511113|-3917.9850123478|-3973.1481650862|3461.5454752022|3461.5454752022|3461.5454752022|3461.5454752022|-3636.893916442|-3658.2640943728|-3658.2640943728|-3678.6267715253|-3730.4186350281|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032||-3730.7173405032|-3730.7173405032|-3730.7173405032||-3730.7173405032||-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3756.3526005591|-3797.0584450656|-3805.0649389618||||-3807.0165988465|-3833.9073320516|-3860.4525911685|-3905.5028790761|-3938.8920878623|-3947.102319847|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-297886.1259878|-297886.1259878|-297886.1259878|-297886.1259878|-297886.1259878|-302095.695542|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|266622.99408012|264411.17157766|264411.17157766|264411.17157766|261929.07953074|261032.6551409|261032.6551409|261032.6551409|261032.6551409|261032.6551409|261032.6551409|259230.72793434|257117.4754826|254574.97275844|251805.52528716|243339.47254128|241905.46035861|241905.46035861|241905.46035861|241905.46035861|241672.73373179|238275.25970199|237555.84411332||233700.93790369|232362.15322632||220485.72580702|218260.15531731|218260.15531731|216400.17257479|212861.30286088|211701.91342931|211701.91342931|211701.91342931|211701.91342931|211701.91342931|211023.07139717|211023.07139717|211023.07139717|211023.07139717|211023.07139717|207386.74599686|202568.60666317|193409.56295908|188625.44470427|||188625.44470427||188625.44470427|188625.44470427|188625.44470427|188625.44470427|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|184555.89951939|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-217510.85237134|-220573.16930149|-223220.18811277|-224355.76456975|-229539.73841083||-239095.66311499|-239095.66311499|-239095.66311499|-239300.73679443|-240778.59643826|-241427.25413544|-241427.25413544|-241427.25413544|-241427.25413544|-248891.39348382|219232.2894463|219232.2894463|219232.2894463|219232.2894463|219232.2894463|219232.2894463|219232.2894463|219232.2894463|219232.2894463|219232.2894463|219232.2894463|||||219232.2894463|217680.09526242|217680.09526242|217680.09526242|214539.81140439|214539.81140439|214539.81140439|214539.81140439|212488.67933821|211550.65752841|211550.65752841|211550.65752841|205667.39725378|203102.66361532|196919.95508064|196919.95508064|187077.72786737|||181503.03096375|178654.52649259|178654.52649259||178654.52649259|178654.52649259|178654.52649259|178654.52649259|178532.80721399|177281.24347406|177281.24347406|174951.38163785|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|172742.96468729|-213306.44856426|-213306.44856426|-213306.44856426|-213306.44856426|-213306.44856426|-213412.72062695|-218486.35625217|184540.16626084|184540.16626084|184540.16626084|184540.16626084|184540.16626084|184540.16626084|183933.5180676|183837.67662667|183837.67662667|182496.73827422|182496.73827422|182496.73827422|182496.73827422|182496.73827422|182496.73827422|182496.73827422|180579.70919358|180181.35691849|180181.35691849|180181.35691849|180100.44064011|180100.44064011|176856.04515567|173475.27701012|173475.27701012|173475.27701012|173475.27701012||173475.27701012|173475.27701012|173475.27701012||173475.27701012||173475.27701012|172328.0855668|171920.09507423|167827.88341581|-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386||||-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386|-199103.80659317|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170645.88843015|169139.8760335|167438.75114833|165504.16794259|162526.85326954
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|61520.145433294|60500.161592549|59618.718015493|59618.718015493|59393.020017214|59072.433093218|59072.433093218|59072.433093218|59072.433093218|59072.433093218|57292.509834181|57292.509834181|57292.509834181||57292.509834181|57292.509834181||57292.509834181|57292.509834181|57292.509834181|-62977.765636813|-62977.765636813|-63114.184040903|-63204.648934337|-64088.49881593|-65214.998684367|-65672.220760408|-66646.911956009|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|||-67362.19461552||-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-68304.639114258|-68304.639114258|-68304.639114258|-68304.639114258|-68304.639114258|-68304.639114258|-69332.932349175|-70447.702610195|-71111.361247154|-71111.361247154|-73375.137342165|-73375.137342165|-73639.041491295|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74553.481145698|-74870.534606331|-77306.14956259|-77651.277291766|-78571.329989835|-78571.329989835|-79129.255544261||-80582.50616029|-82741.673511434|-83868.526123815|-84053.118671377|-84053.118671377|75095.005315244|75095.005315244|75095.005315244|75095.005315244|75095.005315244|75095.005315244|75095.005315244|75095.005315244|75095.005315244|75095.005315244|75095.005315244|74105.561461382|72206.179401536|72037.668650413|72037.668650413|72037.668650413|||||72037.668650413|71091.854056014|70052.060062238|69441.177846931|68856.864274368|64796.515860409|-71737.07870709|-71737.07870709|-71737.07870709|-71737.07870709|-71737.07870709|-71737.07870709|-71737.07870709|-71737.07870709|-72071.824461668|-72071.824461668|-72071.824461668|||-72071.824461668|-72071.824461668|-72071.824461668||-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72071.824461668|-72113.138290742|-74464.598100825|-76270.72194419|-76270.72194419|-76270.72194419|-76270.72194419|-76270.72194419|-77310.150548383|-77310.150548383|-79666.833942648|-79686.527256803|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68086.065757045|67356.73973005|67188.868956375|67188.868956375|67188.868956375|67188.868956375|67188.868956375|65986.669047634|65986.669047634|65986.669047634||65986.669047634|65986.669047634|65986.669047634||65986.669047634||65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634||||65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65162.965608482|63592.184009424
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|35842.306665854|35280.340739838|34322.600822042|34314.00091338|30840.556570422|-36044.366844414|-36044.366844414|-36044.366844414|-36229.852049349|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994||31918.848754994|31918.848754994||31918.848754994|31716.203052945|31716.203052945|31716.203052945|31716.203052945|31716.203052945|31716.203052945|31716.203052945|29756.892281049|28669.535560203|28669.535560203|28669.535560203|28669.535560203|28602.821679264|28602.821679264|27978.630561404|27978.630561404|27978.630561404|27068.648140441|||27068.648140441||27068.648140441|27068.648140441|27068.648140441|27068.648140441|25826.275711601|25381.97301289|24546.262978876|24546.262978876|24290.292198752|23725.32466528|23670.153907753|23670.153907753|23516.837675281|-27675.051199889|-27675.051199889|-27675.051199889|-29036.167999877|-29087.408888752|-30175.196158953|-30175.196158953|-30645.67374342|-30645.67374342|-30645.67374342|-31681.304159356|-32126.449065951|-32323.832295501|-32932.03588389|-33455.039870989|-33677.22893226|-33677.22893226|-33677.22893226|-33677.22893226|-33677.22893226|-33677.22893226|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436||29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|27243.376121596|25323.195690662|-30318.010683338|-30318.010683338|-30318.010683338|-30318.010683338|-31508.900759265|||||28174.419422596|28174.419422596|28174.419422596|28174.419422596|28174.419422596|28174.419422596|28174.419422596|28174.419422596|28174.419422596|28174.419422596|28174.419422596|27713.243802885|25763.228810542|25763.228810542|25763.228810542|25483.636256032|25483.636256032|||25483.636256032|25483.636256032|25483.636256032||25483.636256032|25056.818062257|24983.417360812|24983.417360812|24939.90817868|24449.897976311|23891.553307012|23165.614785569|22228.460872854|-26649.504975509|-26649.504975509|-26649.504975509|23038.564198632|23038.564198632|23038.564198632|23038.564198632|23038.564198632|23038.564198632|23038.564198632|23038.564198632|22801.182442925|22451.313825472|-25978.932938045|-25978.932938045|-25978.932938045|-25978.932938045|-25978.932938045|-25978.932938045|-26484.925486717|-27288.806096352|-27926.451218169|-28773.834686855|-29782.03854095|-30046.709489944|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-31378.329202329|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-33256.266765915|-33256.266765915||-33256.266765915|-33256.266765915|-33256.266765915||-33256.266765915||-33256.266765915|-33256.266765915|-33256.266765915|-33256.266765915|-33256.266765915|-33256.266765915|-33565.296406572|-33819.77378508||||-34666.415316756|-35477.673230563|-35477.673230563|29964.173888514|29964.173888514|29964.173888514|29964.173888514|29964.173888514|29964.173888514|29964.173888514|-34065.410930477|-34065.410930477|-34065.410930477|-34065.410930477|-34864.345478308|-34907.606087009|-35284.497310975|-35284.497310975|-35284.497310975|-35284.497310975|-35284.497310975
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||29466.841154139|29466.841154139|29466.841154139|29296.490171266|28421.100190295|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|24908.887467697|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|23955.980345821|23955.980345821||23928.867050913|23848.741167681||23168.045741867|22139.495268742|-24859.951620382|-24859.951620382|-24859.951620382|-25097.168467091|-25130.187185657|-25575.207984063|-26169.675537848|-26411.945108454|-26411.945108454|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|||-26818.904578144||-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-27279.820466844|-27279.820466844|-28647.309218326|-28647.309218326|-29624.788020362|-29687.392617731|-29687.392617731|-31388.769575256|-32451.410639174|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-34019.360780268|-34149.289755854|28616.630183169|28616.630183169|28616.630183169||28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|28616.630183169|27279.58909241|26882.07859551|26882.07859551|26882.07859551|26882.07859551|26882.07859551|26882.07859551|||||26882.07859551|26882.07859551|26882.07859551|26882.07859551|26882.07859551|25974.531772789|25138.368636432|24931.520707147|23354.467452386|23288.021196688|23288.021196688|23288.021196688|23118.938287939|23118.938287939|23118.938287939|23118.938287939|23118.938287939|||23118.938287939|23118.938287939|23118.938287939||23118.938287939|23118.938287939|23118.938287939|23118.938287939|23118.938287939|23118.938287939|22826.59809771|22674.445294029|22674.445294029|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27809.357614139|-28567.416807579|-28567.416807579|-28733.24089731|-29267.4898859|-29749.988762111|-31083.32084679|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-32024.866861088|-32024.866861088|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203||-32118.666901203|-32118.666901203|-32118.666901203||-32118.666901203||-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203||||-32450.503293831|-32450.503293831|-32450.503293831|-32668.831226952|-32668.831226952|-32884.812474392|-33558.124971546|-33831.249968385|-35595.833298205|-36428.703664672|-37030.820247939|-37030.820247939|-37030.820247939|-37030.820247939|-38398.133608821|-38578.481787578|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|27962.394263378|27962.394263378|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26514.160850863|26514.160850863|25607.400945404|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564||26203.613729804|26203.613729804||26203.613729804|26203.613729804|26203.613729804|26203.613729804|26203.613729804|26203.613729804|24931.793033115|24738.103370128|22747.892633476|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|20754.939096422|20388.821218246|||20159.801353607||19694.22372623|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21980.729248477|-21980.729248477|-22870.25472053|-22902.505245033|-22906.672494482|-23028.524993869|-23758.361104298|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183||-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24247.739365759|-25003.043739732|-25392.270821925|-26038.634246583|-26817.926940648|-26830.318162754|-26830.318162754|-26830.318162754|-26872.923657721|-26872.923657721|-27661.42522078|||||-27661.42522078|-27661.42522078|23240.568970124|23240.568970124|23240.568970124|23240.568970124|23240.568970124|23240.568970124|23240.568970124|23240.568970124|23240.568970124|22778.409966804|22738.628212352|22738.628212352|22738.628212352|22356.809124835|21040.899027595|||19845.443363994|19527.39405481|19527.39405481||19527.39405481|19527.39405481|19527.39405481|19527.39405481|19527.39405481|18702.6600609|17863.511178778|17061.123531975|16485.843675549|16485.843675549|16485.843675549|16485.843675549|16485.843675549|15423.647423796|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-18210.602358811|-18645.113732012|-19107.348591124|-19456.500065152|-19456.500065152|-19456.500065152|-19456.500065152|-19456.500065152|-19456.500065152|-19537.222294613|-19964.691438459|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294||18240.797944294|18240.797944294|18240.797944294||18240.797944294||18240.797944294|17676.442160327|17486.602400363|17398.447111515|-18692.199243086|-18692.199243086|-18692.199243086|-18692.199243086||||-18692.199243086|-18692.199243086|-18692.199243086|-18692.199243086|-18745.221381207|-18854.690423563|-19250.211581736|-19592.45731304|-20157.730347823|-20415.811497581|-20567.01277509|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17147.144947949|16961.827719943|16871.752702254|16871.752702254|16871.752702254|16781.052718832|16781.052718832|16749.879899792|16749.879899792|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16575.224243621|16141.386118225|16141.386118225||16141.386118225|16141.386118225||16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|15739.873464695|15737.436376167|15737.436376167|15070.484862407|14922.635632602|14922.635632602|14804.03959178|14747.821768644|-15630.789978751|-15630.789978751|||-15630.789978751||-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15782.544420834|-15843.90858228|-15843.90858228|-15843.90858228|-15843.90858228|-16044.3428692|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022||14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14812.004216691|14576.679789016|14576.679789016|14576.679789016|14576.679789016|14576.679789016|14576.679789016|14576.679789016|14576.679789016|-15881.694390924|-15881.694390924|-15881.694390924|-16252.438212138|||||-16264.93134682|-16349.142546857|-16349.142546857|-16349.142546857|-16349.142546857|-16349.142546857|-16349.142546857|-16349.142546857|-16595.158385397|-16751.842650441|-16974.825167157|-17168.139074619|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|||-17211.253026003|-17211.253026003|-17211.253026003||-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17211.253026003|-17419.170028893|-17577.411143214|-17879.345714682|-17967.525573682|-17967.525573682|-18108.361748535|-18354.290831706|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16817.021132714|16817.021132714|16817.021132714|16561.134591904|16432.371768782|-17892.861836547|-17892.861836547||-17892.861836547|-17892.861836547|-17892.861836547||-17892.861836547||-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547||||-17892.861836547|-17976.513151719|-17980.014613021|-18205.016236691|-18250.018040767|-18425.020045297|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|88444.308157824|82115.812540523|82115.812540523|80417.569489471|78983.495253367|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452||-87925.021037452|-87925.021037452||-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-89211.134486058|-90684.593873398|-92593.993192664|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|||-92965.292822127||-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-98285.321448385|-99333.690498205|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|83994.515083506|-102854.71181961|-102854.71181961|-102854.71181961||-107110.79091067|90823.084260247|90823.084260247|90823.084260247|90823.084260247|90823.084260247|90823.084260247|90823.084260247|90823.084260247|90823.084260247|90823.084260247|90823.084260247|87036.760289163|85918.622543514|81026.247270571|81023.608078413|80554.282560835|80554.282560835|80554.282560835|80554.282560835|80554.282560835|||||80554.282560835|79458.990815846|79458.990815846|78815.54535094|74722.828167711|74470.33942309|74470.33942309|74470.33942309|74470.33942309|74470.33942309|74470.33942309|74470.33942309|74470.33942309|73317.043803433|70107.826448259|-81931.605668927|-81931.605668927|||-81931.605668927|-81931.605668927|-81931.605668927||-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-81931.605668927|-84574.006298807|-86276.673665342|-88746.304072602|-90268.115636224|-91247.906262471|-95725.451402746|-97078.279336384|-98249.727575783|-98249.727575783|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-102881.4992454|-105446.11027266|-107034.56696963|-110249.51885514|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319||100126.84738319|100126.84738319|100126.84738319||100126.84738319||100126.84738319|97457.608203548|94683.46691796|94683.46691796|-106940.34163029|-106940.34163029|-106940.34163029|-106940.34163029||||-106940.34163029|-106940.34163029|-106940.34163029|-106940.34163029|-107867.04625588|-112068.94028431|-114271.46057661|-114271.46057661|-114271.46057661|-114271.46057661|-115312.73397401|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-116569.42954458|-116651.76486985
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-39093.080075602|-39672.863615366|-39672.863615366|-39672.863615366|-40344.848461518|-41391.498290575|-41465.553656195|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|33971.583591477|32582.315101641|31368.320532908|31368.320532908|31368.320532908|31368.320532908|30792.578369897|30402.864855442|29928.493911662|29928.493911662|29928.493911662|29928.493911662|29398.326568514|26960.279714214|26960.279714214|26928.09288644|26928.09288644|26928.09288644|26861.997390666|26861.997390666|26624.441545185|25827.491831529|25827.491831529|25827.491831529||24874.990923921|24466.757097285||24466.757097285|24466.757097285|23521.396774761|23014.996018224|23014.996018224|22649.995575804|22319.439528671|22210.48836519|22135.479904268|22135.479904268|22135.479904268|22135.479904268|22028.311004743|21853.678894159|21737.420993509|21644.356659455|21107.618510506|20780.687233895|20242.677961447|||20242.677961447||20242.677961447|19858.531068275|19745.692071749|19745.692071749|19745.692071749|19745.692071749|19464.657857499|19166.286508332|18876.429453703|18729.23389346|18729.23389346|18572.482103845|-20397.071172314|-20397.071172314|-20397.071172314|-20397.071172314|-20606.745747016|-20724.717496684|-21036.352774094|-21276.503082326|-21537.781202585|-21538.433583438|-21538.433583438|-21677.703981598|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20151.300095893|20012.555662104|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947||19967.737449947|19967.737449947|19891.930499941|19585.478333267|18308.296753453|18308.296753453|18308.296753453|17998.107503837|17841.786115374|17594.762350416|-18460.084909559|-18460.084909559|-18460.084909559|-18460.084909559|-18460.084909559|-18460.084909559|-18460.084909559|-18460.084909559|-18460.084909559|-18460.084909559|-18591.204534332|||||-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|||-18591.204534332|-18591.204534332|-18591.204534332||-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|-18591.204534332|17419.698164407|17419.698164407|17419.698164407|17419.698164407|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18753.445801469|-18859.384223855|17719.569173521|17719.569173521|17719.569173521|17719.569173521|17719.569173521|17719.569173521|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745||17654.902156745|17637.466326391|17637.466326391||17637.466326391||17637.466326391|17560.518140434|17422.24237826|17356.380420289|-18186.215988195|-18186.215988195|-18186.215988195|-18186.215988195||||-18186.215988195|-18186.215988195|-18186.215988195|-18186.215988195|-18186.215988195|-18431.90665355|-18555.50204142|-18555.50204142|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-59963.904219376|-61726.404845871|-61726.404845871|-61726.404845871|-61726.404845871|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|54689.866625513|54171.520216757|54171.520216757|54171.520216757|54171.520216757|54171.520216757|54171.520216757|51885.022463063|51022.047274435|51022.047274435|51022.047274435|50063.385860483|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|47450.373451553|46888.115372288|46888.115372288||46375.683746986|44817.426385541||43591.188457532|43591.188457532|43591.188457532|42542.987175035|42026.535885511|42026.535885511|42026.535885511|42026.535885511|42026.535885511|41698.928761678|40626.587512976|40615.652792196|40111.836435773|39938.151595303|39409.057328115|38926.730364572|38574.144849524|38422.225803268|38422.225803268|||38422.225803268||38422.225803268|38071.917559187|38057.686176874|37852.984640971|37467.205156635|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|36959.559820547|36746.733133941|36608.003869062|36608.003869062|36114.448743403|35728.564805765|35728.564805765|35728.564805765|35430.635562673|35430.635562673|35324.858719349|35324.858719349|34491.509688166|-37062.211457593||-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37831.390414645|-37883.659270308|-37883.659270308|-37883.659270308|-37883.659270308|-37883.659270308|-37883.659270308|-37883.659270308|-38130.44354359|||||-38130.44354359|-38656.918441139|-38656.918441139|-38656.918441139|-38994.625445043|-38994.625445043|-38994.625445043|-38994.625445043|-38994.625445043|-38994.625445043|36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|||36469.724856148|36469.724856148|36469.724856148||36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|36469.724856148|35974.694284609|35335.651454817|35335.651454817|35335.651454817|35335.651454817|35335.651454817|35335.651454817|35335.651454817|35335.651454817|35335.651454817|35200.723838686|34739.693154095|34144.103504551|33971.226116167|33743.029017964|33620.032242182|33526.098281594|33526.098281594|33526.098281594|33526.098281594|33526.098281594|33526.098281594|33526.098281594|32903.99809066|32469.133445259|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34543.003482105|-34561.539115149|-34561.539115149|-34561.539115149|-34561.539115149|-34561.539115149|-34712.821239055|-35091.137332167|-35091.137332167|-35212.374813518|-35374.860903909||-35458.149364607|-35458.149364607|-35458.149364607||-35458.149364607||-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607||||-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-36078.499294008|-36473.332548898|-36556.480609887|-36984.97845543|-37059.504054087|-37059.504054087|-37059.504054087|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24393.169894125|24393.169894125|24393.169894125|24393.169894125|24109.077660139|23557.308511265|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|21557.03917736|20202.265752622|20016.64522049|20016.64522049|20016.64522049|20016.64522049|20016.64522049|20016.64522049|19815.716911655|19209.129901839|19134.110989925|19134.110989925|19112.901099916|18953.430864083||18953.430864083|18953.430864083||16869.923182314|16002.136869238|15221.818743598|14924.798603997|14900.887337775|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14863.600047107|14863.600047107|14772.345737169|14772.345737169|||14052.050819076||14012.278687863|13968.087430958|13760.097145509|13440.107939455|13306.244369697|13306.244369697|12970.425147775|12970.425147775|12738.80571975|12432.006355277|-14298.353673734|-14298.353673734|-14298.353673734|-14298.353673734|-14298.353673734|-14298.353673734|-14723.170748593|-15016.856387326|-15427.47702139|-15427.47702139|-15852.752245988|-16092.502495543|-16197.780550603|-16613.08950067|-16986.766111855|-17293.629013173|-17663.476681303|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18437.59112466|-18474.78577453|-18474.78577453|-18474.78577453|-18474.78577453|-18474.78577453|-18474.78577453|-18474.78577453||-18474.78577453|-19085.317527256|-19465.352808062|16748.873011187|16748.873011187|16748.873011187|16748.873011187|16748.873011187|16748.873011187|16018.747790207|15622.882624916|15622.882624916|15622.882624916|15622.882624916|15216.471364768|15216.471364768|15216.471364768|14916.079294187|14477.86588243|14109.710965963|14109.710965963|||||14065.789962181|13358.655513534|13082.950570594|12701.056189549|12378.395766165|12263.217517961|12078.019464402|11873.910516002|11775.16020993|11775.16020993|11775.16020993|11775.16020993|11775.16020993|11775.16020993|11775.16020993|11775.16020993|11775.16020993|||11775.16020993|11775.16020993|11633.511344366||-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13197.197286295|-13610.219206995|-13802.986675302|-13802.986675302|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14513.596783566|-14720.324805989|-14720.324805989|-14720.324805989|-14742.605569864|12794.88948841|12794.88948841|12794.88948841|12794.88948841|12672.654987122|11757.394430136|11196.699539056|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238||-12370.283699238|-12370.283699238|-12370.283699238||-12370.283699238||-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238||||-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12433.648554708|-12577.387283009|-12708.208092233|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12980.137649817|-13071.819610908|-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|545118.65522852|537576.28358725|523029.20398583|515365.78220648|499406.42467386|495748.67243687|495748.67243687|-580221.29981225|-580221.29981225|-580221.29981225|-594134.77756917|-612594.19729907|-616660.21922119|-628716.45971833|-628716.45971833|-628716.45971833|-628716.45971833|-633351.62190925|-659890.69101028|559121.45443302|531412.7271478|505958.58571978|497065.0952442|480238.99471578|473376.66079531|419390.73421701|400573.0380189|396855.89552717|396855.89552717|396855.89552717||396855.89552717|396855.89552717||396855.89552717|396855.89552717|396855.89552717|396855.89552717|396855.89552717|372284.32836352|366315.92040391|360156.57822657|359146.19802952|350606.88669947|343202.09633274|337224.55148082|321332.83497869|318451.35646806|318451.35646806|318451.35646806|318451.35646806|306723.72940895|297359.69934328|||282538.55482587||277542.83869541|274436.48743934|272290.54159927|271018.57558199|271018.57558199|271018.57558199|256881.75064666|249656.48227982|249656.48227982|246562.75808869|236125.28676521|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-288729.08839855|-296504.54266506|-300393.93629451|-309298.81810501|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|260338.87550516|260338.87550516|260338.87550516||260338.87550516|260338.87550516|260338.87550516|260338.87550516|260338.87550516|260338.87550516|260338.87550516|260338.87550516|254459.8616724|247035.13260961|247035.13260961|247035.13260961|244566.81401067|226352.01556742|221656.80934249|221656.80934249|217979.78815832|214338.65350925|208376.28167694|-246620.93147177|-246620.93147177|||||-246620.93147177|-246620.93147177|-246620.93147177|-246620.93147177|-246620.93147177|-252745.47941308|214606.2282477|214606.2282477|214606.2282477|214606.2282477|214606.2282477|214606.2282477|214606.2282477|214606.2282477|214606.2282477|212590.25360856|196044.72623173|||179688.58470193|-212177.89124394|-212177.89124394||-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-212177.89124394|-223058.76804882|-230592.68106816|-230592.68106816|-230592.68106816|-230592.68106816|-237291.86785351|-238679.85317057|-240144.28130063|-249326.97922293|-260835.53246992|-263176.5832962|-263176.5832962|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|221862.94867187|220769.0724344|220769.0724344|215225.3809395|215225.3809395|215225.3809395|215225.3809395|213704.17399938||213704.17399938|206282.41555487|196094.56187021||196094.56187021||196094.56187021|196094.56187021|196094.56187021|196094.56187021|189799.51318912|188360.57021014|186122.85578904|181164.28421005||||175988.09356672|174347.8817408|170830.75609689|-197003.86592483|-197003.86592483|-204087.62880537|-212819.58756152|-216127.3195128|-219926.93767013|-219926.93767013|-221130.66719187|-221130.66719187|-221130.66719187|-221130.66719187|-221130.66719187|-221500.7413243|-226584.157027|-228365.73003|-229687.45238896|-229687.45238896|-229687.45238896
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2921.0364309592|2921.0364309592|2921.0364309592||2903.6515899546|2865.4462110607||-3076.6934900495|-3076.6934900495|-3076.6934900495|-3076.6934900495|-3076.6934900495|-3103.8191235178|-3103.8191235178|-3134.2434705754|-3196.3816339726|-3222.6462599696|2931.5174760362|2931.5174760362|2931.5174760362|2930.8527511513|2905.1141679459|2824.0157421622|2807.4885705706|2807.4885705706|2786.7894689385|||2786.7894689385||2786.7894689385|2786.7894689385|2784.2105210428|2783.5672456031|2736.7413840034|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3122.2031637067|-3131.8924041185|-3245.6696347142|-3245.6696347142|-3351.5057218694|-3351.5057218694|-3446.9508020771|-3469.9453356412|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3569.7721981119|-3569.7721981119|-3589.2828506336|-3589.2828506336|-3589.2828506336||-3760.8698340373|3272.5522593031|3272.5522593031|3272.5522593031|3272.5522593031|3272.5522593031|3272.5522593031|3272.5522593031|3243.9125642018|3243.9125642018|3243.9125642018|3178.4534488365|3178.4534488365|3178.4534488365|3114.6704987073|3077.6558189624|3077.6558189624|3077.6558189624|3077.6558189624|3077.6558189624|3077.6558189624|||||3077.6558189624|3077.6558189624|3077.6558189624|3077.6558189624|3037.3953544027|3012.8954992626|3012.8954992626|2972.3163800616|2972.3163800616|2972.3163800616|2972.3163800616|2972.3163800616|2945.2054074835|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|||-3296.0427270685|-3296.0427270685|-3296.0427270685||-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3296.0427270685|-3399.491918965|-3434.4653320555|-3434.4653320555|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3513.0834370065|-3553.1482633406|-3645.9980703784|-3826.1089670871|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494||-3851.6653971494|-3851.6653971494|-3851.6653971494||-3851.6653971494||-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494||||-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3920.1837746104|-4028.2597495671|-4073.0663884079|-4269.7959871199|-4322.5510967999|-4356.05073679|-4356.05073679|-4396.6675762839|-4396.6675762839|-4510.186195871|-4516.8735509678|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|125539.52541378|122121.6949042|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|117318.63524699|112538.60564445|112538.60564445|112538.60564445|112538.60564445|112538.60564445|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|111403.51512753|111103.90569726|110009.89521917||105355.43913242|102867.15459157||101091.28287952|-106946.7071762|-106946.7071762|-106946.7071762|-106946.7071762|-106946.7071762|-107018.56352911|-107111.80682607|-107111.80682607|-108468.67425118|-109015.19361243|-109250.21512492|-109855.79458324|-110473.10509249|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|||-111247.06470108||-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-112473.21246926|-112473.21246926|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|104520.95154507|103306.61282785|101890.68091984|101285.50476667|101285.50476667|101285.50476667|101285.50476667|101285.50476667|101285.50476667|101285.50476667|100772.78307408|-107859.0694298|-107859.0694298|-107859.0694298||-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-107859.0694298|-108871.18825533|-108880.47932757|||||-108880.47932757|-110472.75480841|-111064.17200934|-111337.96889927|-111747.74322141|-112836.38135712|-113545.97928569|-114651.08809521|-115651.20899468|-116929.1211052|-117926.801228|-118022.2688464|-118022.2688464|-118022.2688464|-118022.2688464|-118022.2688464|-118022.2688464|||111683.17400548|111683.17400548|111683.17400548||111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|111683.17400548|110452.35483324|110452.35483324|110452.35483324|110452.35483324|110452.35483324|108947.06092582|107235.62325091|-117813.16376938|-117813.16376938|-117813.16376938|-117813.16376938|-119859.07085486|-122104.52317207|-123703.11502725|-123703.11502725|-123958.35074307|-123958.35074307|-123958.35074307|-123958.35074307|-123958.35074307|-123958.35074307|-124414.83415897|-124696.70883823|-124696.70883823|-125589.14671387|-125589.14671387|-126849.0519043|-128504.50211589|-129260.55790654|-131439.50878505|-132666.12087227|-133579.77885466|-133579.77885466|-133955.30983851|-134644.78870945||-135544.20967717|-136621.34408575|-136707.04898416||-137162.49143351||-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351||||-137162.49143351|-137162.49143351|-137452.76825946|-138278.72624625|-138278.72624625|-138987.47360694|-139739.47358882|-139739.47358882|-140804.97065424|-141594.41183805|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||-9462.6361245983|-9696.8179162203|-9712.1208842226|-9712.1208842226|-9780.1343158029|-10093.482573114|-10283.869525683|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8570.2434033649|8229.1593370721|8138.5103745245|8026.708213088|8026.708213088|8026.708213088|8026.708213088|8026.708213088|8026.708213088|8026.708213088|7730.7869034311|7547.59701788|7547.59701788|7547.59701788|7547.59701788|7390.1077976445|7372.8502025301|7372.8502025301|7372.8502025301|7322.6113361446|7045.2512153646|7045.2512153646|7045.2512153646|7045.2512153646|7045.2512153646|7045.2512153646||6894.1680170718|6892.4089078576||6581.3072936513|6581.3072936513|6506.6629542542|6506.6629542542|6506.6629542542|6492.5349166725|6492.5349166725|6492.5349166725|6306.7054629694|6119.6727366327|6027.9697073696|5808.8552304107|5598.7280337897|5557.4755930996|5467.195103444|5245.77233716|5150.3872937723|5150.3872937723|5150.3872937723|||5046.1691272597||5046.1691272597|5046.1691272597|4986.2990302886|4974.2211447651|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5453.3422294697|-5480.2122489297|-5480.2122489297|-5480.2122489297|-5487.0615911018|-5487.0615911018|-5487.0615911018|-5487.0615911018|-5487.0615911018|-5519.5128790019|-5669.4587544466|-5701.9861166008|-5701.9861166008|-5717.2668106182|-5717.2668106182|-5728.0065989276|-5728.0065989276|-5728.0065989276|-5753.8962210307|-5805.9958011452|5293.131640445|5293.131640445|5293.131640445|5293.131640445|5293.131640445|5293.131640445||5293.131640445|5293.131640445|5293.131640445|5293.131640445|5167.9240449389|4938.8044943766|4772.5605493073|4722.2894992304|4715.8772213671|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|||||4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|||4691.7575987507|4691.7575987507|4691.7575987507||4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4691.7575987507|4631.9846898157|4631.9846898157|4576.6496553508|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4314.4342680827|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4728.2950885907|-4737.2723206563|-4768.3581340625|-4819.8423711806|-4827.4872498782|-4827.4872498782|-4827.4872498782|-4827.4872498782|-4827.4872498782|-4852.485833198|-4900.8175924423||-4916.7417693803|-4987.6441597287|-4987.6441597287||-5082.3823996986||4549.6017813857|4549.6017813857|4549.6017813857|4549.6017813857|4549.6017813857|4549.6017813857|4470.6686459841|4459.0244898036||||4459.0244898036|4459.0244898036|4459.0244898036|4459.0244898036|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4279.0185751696|4114.4650835218|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-17150.075965049|-17190.155512406|-17190.155512406|-17347.950569341|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15327.508967325|15193.343297028|14796.492552253|14400.916731177|14400.916731177|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|13832.628163369|13821.809070409|13783.46798816|13783.46798816|13750.519986844|13464.466652049|13400.020558085|13400.020558085||13382.371059365|13382.371059365||13250.967843739|13133.85315971|13090.374271246|13090.374271246|13027.082523607|12828.867313095|12828.867313095|12649.29701455|12549.218905056|12463.576561173|12437.307290192|12200.896989103|12093.774432336|12029.749369262|11663.610410292|11626.233789213|11565.815321348|11507.017023719|11504.463359688|||11437.73706632||11435.263407023|11416.403785581|11311.430857462|11311.430857462|11311.430857462|11311.430857462|11225.478730513|11198.865256126|11105.961395695|11041.068217439|10933.964686043|10767.182984493|10592.981093881|10517.201215423|10476.890239359|10408.012641184|10408.012641184|10336.188445906|10336.188445906|-11299.065011574|-11299.065011574|-11299.065011574|-11299.065011574|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11382.772439209|-11382.772439209|-11414.747154677|-11438.052394085|-11657.280437873|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826||11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826|||||11060.909733826|11060.909733826|11060.909733826|11060.909733826|11041.566370917|11012.851523241|10929.835025824|10854.261139804|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|||-11848.524270394|-11848.524270394|-11848.524270394||-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-11848.524270394|-12060.026967105|11011.904023176|11011.904023176|11011.904023176|10808.226692417|10685.251880464|10668.05764496|10572.841827733|10462.602030815|10264.002256461|-11368.779165588|-11368.779165588|-11368.779165588|-11368.779165588|-11368.779165588|-11368.779165588|-11423.616253812|-11423.616253812|-11547.906948681|10777.579564466|10777.579564466|10777.579564466|10777.579564466|10777.579564466|10777.579564466|-11471.402169825|-11471.402169825|-11471.402169825|-11471.402169825|-11471.402169825|-11471.402169825|-11532.113522027|-11553.459468919|-11666.621632133|-11848.468480147|-11982.742755719|-12053.047506355|-12054.497229283|-12201.663588092|-12227.403986769|-12510.448874188|11388.731695168||11388.731695168|11388.731695168|11388.731695168||11388.731695168||11388.731695168|11181.368550187|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885||||11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|-11788.861071509|-11788.861071509|-11788.861071509|-11788.861071509|-11788.861071509|-11890.956746121|-11917.763234529|-11917.763234529|-11917.763234529|-11917.763234529|-11917.763234529|-11917.763234529|-11998.070260588|-12111.506494553
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||81811.032469049|81811.032469049|81811.032469049|80573.158393758|80573.158393758|80573.158393758|77253.509326397|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|70631.000448909|70631.000448909|70631.000448909|70631.000448909|70631.000448909|70631.000448909|67374.691912233|67374.691912233|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245||66665.313098245|66665.313098245||66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66503.632218023|66503.632218023|66503.632218023|66503.632218023|66231.813575581|65829.792861757|62805.325401952|62478.139335502|62161.9004142|||62161.9004142||60585.444904667|60583.827671852|60254.252968724|59654.725520805|58455.250578672|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66512.380891936|-69624.867657707|-70916.519619674|-72123.910688527|-73765.456320586|-74317.17368954|-75619.081877266|-77671.202085851|-78662.446762057|-79491.607513397|-79609.391991848|-79609.391991848|-81215.991102053|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087||-84507.758507694|-84507.758507694|-84507.758507694|-84507.758507694|-84507.758507694|-84507.758507694|-86130.842786326|73718.009134234|73718.009134234|73718.009134234|73718.009134234|73718.009134234|63831.12126026|63496.446000321|63496.446000321|62190.698246961|62190.698246961|62190.698246961|62190.698246961|62190.698246961|62190.698246961|||||62190.698246961|62190.698246961|60745.220274401|59705.80030489|59336.790499864|59336.790499864|59124.211666516|58454.679629462|57989.110653656|57989.110653656|56799.011837396|56243.020353081|56243.020353081|56243.020353081|55066.503831378|55066.503831378|55066.503831378|||55066.503831378|55066.503831378|55066.503831378||55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|55066.503831378|54123.893145976|51943.21460664|51868.009725707|51868.009725707|51868.009725707|51868.009725707|51868.009725707|51868.009725707|51373.675892603|51373.675892603|51373.675892603|50809.639880669|47405.155422966|46855.72824774|45556.364719711|-55722.389234924|-55722.389234924|-56472.323807218|-56472.323807218|-56472.323807218|-56472.323807218|-56472.323807218|-57166.470896909|49660.507851465|49660.507851465|49660.507851465|49660.507851465|49660.507851465|49660.507851465|49472.786501628|49410.847532874|49410.847532874|49034.275036527|47888.083373919||47720.092637688|-53225.483156138|-53225.483156138||-53225.483156138||-53225.483156138|-53225.483156138|-53225.483156138|-53225.483156138|-53225.483156138|-53225.483156138|-53409.381194271|-53409.381194271||||-53409.381194271|-53409.381194271|-53409.381194271|-53409.381194271|-53409.381194271|-54107.645771412|-56405.717523791|-56900.797248657|-58367.552498508|-59263.947220564|-59521.052467294|-60123.391630326|-61764.879589251|-62433.199543613|-63279.242736732|-63279.242736732|-63279.242736732|-63279.242736732|-63279.242736732|-63354.714151924|-63710.37606574
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20120.719383134|20120.719383134|20120.719383134|20120.719383134|20120.719383134|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22882.898376232|-23029.812810163|-23029.812810163|-23416.458677959|-23715.509642177|-24520.01071353|-24541.678570589|-24898.645588101||-24898.645588101|-24898.645588101||-24898.645588101|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21285.298061118|21285.298061118|20686.442290131|20498.824766812|20170.916407569|20170.462675077|19544.958527863|19446.553738103|19446.553738103|18990.615264559|||18640.293255701||18640.293255701|18640.293255701|18640.293255701|18640.293255701|18319.770284112|17743.078093458|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-21154.368224713|-21655.964694125|-22323.294104583|-22938.660116204|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23844.519099259|-23888.354554732|-24353.727283036|-24581.919203373|-24871.576892637||-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-25537.600046065|-26202.888940072|-26316.299253273|-26316.299253273|-26316.299253273|-26316.299253273|-26540.332503637|-26733.702781819|-27520.700658468|||||-27520.700658468|-27520.700658468|-27520.700658468|-27520.700658468|-27620.222953853|-27989.136615392|-28245.658201743|-28245.658201743|-28245.658201743|-28245.658201743|-28245.658201743|-28245.658201743|-28517.398001936|-29416.553335485|24973.038717284|24973.038717284|24973.038717284|||24973.038717284|24973.038717284|24973.038717284||24973.038717284|24973.038717284|24973.038717284|24973.038717284|24973.038717284|24973.038717284|24973.038717284|24603.376352538|-30174.817514071|-30174.817514071|-30174.817514071|-30174.817514071|-30174.817514071|-30174.817514071|-30174.817514071|-30174.817514071|-30174.817514071|-30558.13057119|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-30375.393523456|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465||25955.445860516|25167.16206724|24794.0689636||23785.076626223||-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719||||-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28218.243867465|-28287.062918334|-28287.062918334|-28287.062918334|-28492.978911523|-28492.978911523|-28661.643235026|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-122989.28340758|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|109189.32344965|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|107141.9828188||104146.64757644|102928.57725487||102928.57725487|102898.41917208|101314.9101912|98349.900212439|96261.000236044|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|||-103474.41178007||-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007||-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-104277.12420007|||||-104796.80466675|-105263.33909475|-105263.33909475|-105280.04826512|-105280.04826512|-106433.38696125|-107948.20773472|-110192.45303858|-111130.5033762|-112539.44819578|-114593.83132864|100597.35411062|100597.35411062|100597.35411062|100597.35411062|100597.35411062|100597.35411062|||100597.35411062|100597.35411062|100597.35411062||100597.35411062|100597.35411062|100597.35411062|94452.615678465|-108219.15897969|-108219.15897969|-108219.15897969|-108219.15897969|-108219.15897969|-108219.15897969|-108219.15897969|-108219.15897969|-110654.62108855|-112527.35676505|-113359.98890031|-113359.98890031|-113359.98890031|-113359.98890031|-113359.98890031|-113359.98890031|-113359.98890031|-115861.09877812|-118162.33197569|-119158.14663966|-121142.38515518|-123097.09461686|-124224.54957429|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|111883.45109099|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252||-125471.92583613|-126757.69537348|-128008.55041498||-128087.27823887||-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388||||-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|117617.29002375|117617.29002375|117617.29002375|117617.29002375|117617.29002375|117596.98891528|116763.32101697|115725.91224108|114670.87930998|114670.87930998|113978.75478886|112437.50532096|111897.2281344|110180.25348267|108055.83720296
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22228.092859309|22228.092859309|22228.092859309|22228.092859309|22228.092859309|22228.092859309|22111.769843676|21968.633159641|21867.925732934|21556.028592149|21417.700948253|21417.700948253|21417.700948253|21417.700948253|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285||-23246.706807285|-23246.706807285||-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23335.229785873|-23353.033095414|-23607.212750911|-23607.212750911|-23607.212750911|-24260.791945457|-24695.324383841|22329.032086646|22329.032086646|22329.032086646|22329.032086646|22329.032086646|22329.032086646|22312.813429606|22253.126032896|||21661.806703218||-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24969.506886902|-25089.729874335|-25605.204698786|-25605.204698786|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|22813.426108918|22813.426108918|22523.251232132|22375.834702368|22350.927447076|22345.099378705|22345.099378705|22345.099378705|22316.905774585|22316.905774585|22316.905774585|22316.905774585|22015.315771093|22015.315771093||21266.797395355|21266.797395355|21266.797395355|21266.797395355|21138.108217061|20472.898018957|20314.331132174|19729.812369083|19436.188109979|19436.188109979|19432.974087762|19432.974087762|19432.974087762|19340.221828926|19340.221828926|19340.221828926|19340.221828926|19340.221828926|-19429.08805224|-19429.08805224|-19429.08805224|||||-19429.08805224|-19471.208946933|-19643.009941037|-19697.296223502|-19697.296223502|-19746.995803891|-19811.662004324|-19850.180004804|-19882.977783115|-20033.308647906|-20167.56516434|-20342.8501826|-20468.166869556|-20561.104053583|-20561.104053583|-20561.104053583|-20561.104053583|||-20757.89339287|-21206.430963838|-21206.430963838||-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|-21206.430963838|19293.038108049|19293.038108049|19293.038108049|19293.038108049|19293.038108049|19293.038108049|19293.038108049|19014.486786721|18763.182878709|18763.182878709|18763.182878709|18763.182878709|18608.536531899|-20250.678201648|-20250.678201648|-20250.678201648|-20250.678201648|-20290.753557387|-20716.948397097|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21139.641922024|-21139.641922024|-21216.824357804|-21351.82019482|-21351.82019482|-21550.355772022|-21719.839746692|-21872.044162991|-21941.160181101|-22017.537971332|-22017.537971332||-22017.537971332|-22024.899516796|-22024.899516796||-22024.899516796||-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796||||-22024.899516796|-22024.899516796|-22133.221685329|-22174.779858431|-22174.779858431|-22270.310953812|-22497.567726458|-22716.741918287|-22900.607306527|-22900.607306527|-23031.230340585|-23204.144822872|-23441.728152088|-23441.728152088|-23441.728152088|-23701.920168987|-23871.577965541|-24023.975517268|-24484.972796965|-24783.303107738|-25004.271064994
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-22190.945546088|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20489.158948281|20337.233269482|20337.233269482|20283.036966091|20145.041073435|19802.823414928|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19584.31789033|19493.686544812||19413.51782474|19413.51782474||19413.51782474|19413.51782474|19326.130916377|18759.589907086|18742.322118984|18663.679175561|18663.679175561|18663.679175561|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|||18532.201108983||18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20328.319678826|-20328.319678826|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355||18833.997440355|18833.997440355|18384.99715595|17959.218071149|17959.218071149|17959.218071149|17959.218071149|17959.218071149|17959.218071149|17849.466754505|17849.466754505|17802.309525464|17802.309525464|17802.309525464|17802.309525464|17802.309525464|17802.309525464|-18979.916634138|-18979.916634138|-18979.916634138|-18979.916634138|||||-19002.921770541|-19002.921770541|-19164.913078379|-19184.347864865|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|||-19328.646543687|-19328.646543687|-19328.646543687||-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19328.646543687|-19696.27393743|-19924.193263811|-20077.992515346|-20105.114216477|-20105.114216477|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20368.862415105|-20667.624905673|-21088.472117414|-21762.191241571|-22036.323601746|-22134.80400194|-22195.513034211|-22195.513034211|-22195.513034211|-22314.458926901|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22354.991827095|-22354.991827095||-22354.991827095|-22354.991827095|-22354.991827095||-22354.991827095||-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547||||-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-23158.644605052|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|-23628.085127313|-23628.085127313
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||-10341.269456634|-10585.854951816|-10712.061057573|-10722.845619526|-10901.495132806|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9819.9383725427|9668.2648583808|9548.6276204231|9357.9195782479|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9155.2014477742|9020.2238308602|8930.2487009558||8760.8318899508|8632.0354332787||8613.6239917021|8613.6239917021|8473.6556800825|8473.6556800825|8473.6556800825|8473.6556800825|8357.9507556472|8268.2786173858|-9141.0787141485|-9141.0787141485|-9141.0787141485|8449.9569971826|8449.9569971826|8449.9569971826|8449.9569971826|8415.5077746474|8385.5641940526|8346.1824378363|8276.6381951198|||8276.6381951198||8276.6381951198|8276.6381951198|8276.6381951198|8213.4868834664|8063.3187594071|7958.1319548968|7847.3688387742|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8804.4580359601|-8868.2867066223|-8978.0963406915|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8069.0480546797|8069.0480546797|7858.3867274219|7657.0963638021|7603.4404042245|7494.9337824717|7449.370869413|7435.9676326811|7284.3794686984|7284.3794686984|7284.3794686984|7260.8583430679|7260.8583430679|7260.8583430679||7260.8583430679|7260.8583430679|7260.8583430679|7159.3977184392|7159.3977184392|7159.3977184392|7159.3977184392|6929.0705966151|6929.0705966151|6929.0705966151|6929.0705966151|6663.9673295724|6555.5192550804|6441.6880612004|-6913.0355955216|-6913.0355955216|-6913.0355955216|-6913.0355955216|-6913.0355955216|-7002.8173283573|-7050.9081426193|||||-7131.0090473547|-7211.1211637275|-7338.4679596972|-7457.7421774413|-7605.8246416015|-7669.4131377796|-7669.4131377796|-7707.125708644|7068.3090528203|7068.3090528203|7068.3090528203|7068.3090528203|7068.3090528203|7068.3090528203|7068.3090528203|7068.3090528203|7068.3090528203|||7068.3090528203|7068.3090528203|7068.3090528203||7068.3090528203|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7726.8788496206|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7920.1450675546|-8134.0500750606|-8356.1667500674|-8372.4075000748|-8488.2305556387|-8553.1694864729|-8553.1694864729|-8553.1694864729|-8620.7438738587|-8630.2709709541|-8671.9677455046|-8698.1381968513|-8698.1381968513|-8698.1381968513|-8817.3757742792|-8913.7508603103|-9074.7231781225|-9150.0286149661|-9150.0286149661|-9180.0317944067|-9264.479771563|-9398.8664128478|-9460.962680942|-9494.4029788245|-9516.4906300961||-9516.4906300961|-9516.4906300961|-9516.4906300961||-9516.4906300961||-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961||||-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9616.1007001068|-9647.8896667853|-9757.7650207226|-9757.7650207226|-9791.3148403983|-9791.3148403983|-9805.3498226648|-9836.4998029608|-9969.0738308159
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2257.2464256635|2219.1931181031|2219.1931181031|2186.7507630903|2186.7507630903|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595||2156.8932740595|2156.8932740595||2156.8932740595|1833.9837197427|-2173.9342295561|-2193.2046995068|-2234.0052216742|-2261.6724685269|-2294.6916316966|-2334.6018129962|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2451.9625336192|2178.8734152849|2178.8734152849|||||||664.19268364989|660.10298183321|655.55886870356|650.50985411507|644.89983790564|638.66648656182|631.74054062424|624.04504513805|615.49449459783|605.99388288648|595.43764765164|583.70849739071|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|522.1612852817|-665.45502704842|-665.45502704842|-665.45502704842|-665.45502704842|-712.4500300538|-740.72225561534|-744.96917290593|-747.02130322881|689.31554855523|689.31554855523|689.31554855523|689.31554855523|689.31554855523||689.31554855523|689.31554855523|689.31554855523|687.75662912649|687.75662912649|687.75662912649|687.75662912649|687.75662912649|687.75662912649|687.75662912649|687.75662912649|687.75662912649|687.75662912649|687.75662912649|679.66796689567|-788.95521282694|-788.95521282694|-788.95521282694|-788.95521282694|-788.95521282694|-788.95521282694|||||-788.95521282694|-788.95521282694|-801.33912536326|-806.76569484807|-809.07299427563|-826.41443808404|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|-826.57453675965|||-826.57453675965|-827.746964005|-827.746964005||-827.746964005|-848.05218222778|-861.28886704997|-861.28886704997|-861.28886704997|-861.28886704997|-861.28886704997|-861.28886704997|-861.28886704997|-861.28886704997|-861.28886704997|-861.28886704997|-870.20985227774|-894.62205808638|-914.63562009598|-936.59513343997|-949.7168149333|-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-999.56288183554|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283||808.9901209283|808.9901209283|808.9901209283||808.9901209283||791.93346769811|647.76276989941|647.76276989941|647.76276989941|647.76276989941|647.76276989941|647.76276989941|-802.58212178112||||-802.58212178112|-802.58212178112|-802.58212178112|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-830.72330019817|-843.08144466464|-847.93388230202|-847.93388230202|-873.28803886911|-873.28803886911|-873.28803886911|-873.28803886911|-960.54226541012
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|12520.46507941|12366.072310456|12335.336185748|12335.336185748|12004.906547398|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445||-13154.204623445|-13154.204623445||-13162.449581605|-13344.412321301|-13344.412321301|-13344.412321301|-13344.412321301|-13344.412321301|-13521.013690335|-13739.459655928|12409.356319088|12409.356319088|12409.356319088|12409.356319088|12409.356319088|12409.356319088|12305.395910097|11874.328788997|-12875.41056145|-12875.41056145|-12875.41056145|||-12875.41056145||-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-13445.456179389|-13601.617977099|-14208.464418999|-14309.960465555|-14833.289406172|-14909.766006858|-15061.406674286|-15561.562971429|-15862.847746032|-16087.528081521|-16087.528081521|-16110.488616859|-16110.488616859|-16110.488616859|-16110.488616859|-16115.530429266|-16115.530429266|-16115.530429266|-16115.530429266|-16115.530429266|-16115.530429266|-16308.926788372|-16308.926788372|-16308.926788372|-16308.926788372|-16308.926788372||-16727.807665805|15138.948520668|15138.948520668|15138.948520668|15138.948520668|15138.948520668|15138.948520668|15138.948520668|15138.948520668|15138.948520668|14958.6641071|14958.6641071|14958.6641071|14958.6641071|-16438.356840929|-16438.356840929|-16438.356840929|-16438.356840929|-16438.356840929|-16438.356840929|-16990.070173986|||||-16990.070173986|-17226.015327827|-17226.015327827|-17226.015327827|-17325.572586475|-17646.19176275|16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|||16068.754679567|16068.754679567|16068.754679567||16068.754679567|16068.754679567|16068.754679567|16068.754679567|16068.754679567|15971.949643963|15511.055159959|14921.72795551|14473.031061678|-16587.399092348|-16587.399092348|-16587.399092348|-16970.443435943|15449.846439643|15449.846439643|15449.846439643|15449.846439643|15449.846439643|15449.846439643|15449.846439643|14993.162710715|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-17250.496299324|-17297.47091814|-17297.47091814|-17297.47091814|-17675.025824864|-17675.025824864|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-18357.018978592|-18728.868280128|-18728.868280128|-18728.868280128|-18728.868280128|-18806.321371917|-18806.321371917|-18806.321371917|-18844.801524353|-19072.001693725|-19208.890770806||-19369.323078673|-19777.581198526|-20003.979109473||-20376.64345497||-20926.270505522|-21043.802782384|-21043.802782384|-21043.802782384|-21043.802782384|-21465.336424871|-21742.040472079|-21991.156080087||||-22501.640713426|-22501.640713426|-22501.640713426|-23143.489681584|-23573.321868427|-23808.690964919|-24220.85304311|-24220.85304311|20364.687601099|20364.687601099|19202.430667888|-22765.07703568|-22828.613624296|-22828.613624296|-23155.681804774|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17965.631294603|-17965.631294603|-17965.631294603|-18150.701438448|-18590.223820498|-18737.057339579|-18737.057339579|-18737.057339579|-18737.057339579|-19081.73037731|-19562.478197011|-19720.528638285|-19720.528638285|-19952.500040713|-19952.500040713|-19952.500040713|-19952.500040713||-19952.500040713|-19952.500040713||-19952.500040713|-19952.500040713|-19952.500040713|-20030.000045236|16449.065622258|16449.065622258|16449.065622258|16449.065622258|14718.849447125|14718.849447125|14718.849447125|14718.849447125|14383.166052361|13915.735305511|13915.735305511|13915.735305511|13915.735305511|13915.735305511|13915.735305511|||13915.735305511||13915.735305511|13915.735305511|13893.798667141|13893.798667141|13893.798667141|13893.798667141|13629.556398811|13629.556398811|13629.556398811|13629.556398811|13629.556398811|13629.556398811|13262.840443123|-15951.028140826|-15951.028140826|-15951.028140826|-15951.028140826|-15951.028140826|-16546.763136823|-16546.763136823|-16965.292374248|-17146.533795367|-17146.533795367|-17462.984791101|-17462.984791101|-17462.984791101|-17462.984791101|-17462.984791101|-17462.984791101|-17942.055968773|-17942.055968773|-17942.055968773|-17942.055968773|-17942.055968773|-17942.055968773|-18051.728854192|-18429.143171325|-18449.047968139|-18776.719964599|-19364.688849554|-19568.628209326|-19568.628209326||-19924.586899251|-20678.429888057|-20689.366542285|-20896.518380317|-20972.185706882|-20972.185706882|-20972.185706882|-22283.539674314|18644.112576148|18644.112576148|18644.112576148|18644.112576148|18644.112576148|18644.112576148|18644.112576148|18644.112576148|18644.112576148|18644.112576148|18644.112576148|17926.791751275|17459.768612528|||||17336.965125031|17227.351720892|17227.351720892|17227.351720892|17227.351720892|17227.351720892|17227.351720892|17227.351720892|17227.351720892|17145.249038138|17145.249038138|16878.05448682|16743.9494298|16243.277144223|15399.75238247|-18955.086302972|-18955.086302972|||-18955.086302972|-18955.086302972|-18955.086302972||-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-18955.086302972|-20075.651447747|-20290.061054643|-20290.061054643|-20290.061054643|-20290.061054643|-20290.061054643|-20290.061054643|-20290.061054643|-20569.512282937|-20585.569203263|-20781.743559182|-21328.603954646|-21749.683065358|-21749.683065358|-21749.683065358|-22066.87007262|-22141.522302912|-23055.024781013|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23735.792811171|-24010.917050829|-24010.917050829|-24604.907834254|-24761.008704727|-25631.676338585|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539||20784.745914539|20784.745914539|20784.745914539||20784.745914539||20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|19757.508266971||||19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19591.675852189|19037.973169099|18836.636854555|18306.650437722|18306.650437722|18099.056041913|16418.966248207
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2029.9512358052|2008.9488531554||2008.9488531554|2008.9488531554||2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|1947.6296729207|1947.6296729207|1947.6296729207|1947.6296729207|1947.6296729207|1947.6296729207|||1947.6296729207||1947.6296729207|1923.6168801491|1923.6168801491|1920.9632001656|1908.5702224063|1896.1891360069|1895.7952296382|1895.7952296382|1874.7724773758|1872.3027526398|1861.9475029331|1853.275003259|1831.4166702877|-1980.326926903|-1980.326926903|-1980.326926903|-1980.7217297713|-1980.7217297713|-1980.7217297713|-1980.7217297713|-2017.190810857|-2028.9897898411|-2034.2108776013|-2048.4565306681|-2048.6994205779|-2048.6994205779|-2053.2400254048|-2053.2400254048|-2077.4889171164|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587||1990.1869951587|1990.1869951587|1990.1869951587|1980.2077723985|1969.675302665|1961.2349415618|1961.2349415618|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|||||1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1950.9738568486|1926.6376187207|-2100.1785718349|-2100.1785718349|||-2100.1785718349|-2100.1785718349|-2100.1785718349||-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2100.1785718349|-2172.809524261|-2203.9550269567|-2228.1722521741|-2259.9136135268|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2270.8262274708|-2270.8262274708|-2270.8262274708|-2270.8262274708|-2301.4735860786|-2317.4706511985|-2378.5785013316|-2422.309445924|-2469.2327176934|-2527.7585752149|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|-2581.7319506989|-2581.7319506989||-2581.7319506989|-2581.7319506989|-2581.7319506989||-2581.7319506989||-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989||||-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|-2664.314187498|-2664.314187498
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-1808.2152184143|-1843.5169093493|-1851.8912461102|-1851.8912461102|-1881.1013845669|-1893.1253560588|-1893.1253560588|-1893.1253560588|-1907.7016553252|-1907.7016553252|-1907.7016553252|-1907.7016553252|-1909.3907281391|-1935.631789115|-1935.631789115|-1935.631789115|-1935.631789115|-1935.631789115|-1935.631789115|-1961.7575434611|-1967.058695631|-1967.058695631|-1967.78743959|-1988.8193773222|-1997.0770859136|-2011.7523176817|-2021.2247974242|-2053.971997138|-2055.2044614204|-2055.2044614204|-2055.2044614204|-2055.2044614204|-2105.3938460227|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982||1962.3622691982|1962.3622691982||1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|-2183.9303577528|-2183.9303577528|-2183.9303577528|-2205.9781752808|-2229.8646392009|-2241.238488001|-2243.48720889|-2262.5968987667|-2276.5396598871|-2276.5396598871|-2276.5396598871|||-2276.5396598871||-2276.5396598871|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2315.5992429431|-2315.5992429431|-2315.5992429431|-2315.5992429431|-2336.1102699367|-2351.3121779252|-2351.3121779252|-2351.3121779252|-2351.3121779252|-2362.7002196608|-2362.7002196608|-2416.0557996231|-2424.7842218034|-2458.3713575593|-2503.1903972882|-2510.0984352777|-2510.0984352777|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612||2185.3740379612|2185.3740379612|2151.5267088458|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|-2505.144230629|||||-2505.144230629|-2505.144230629|-2525.4481901633|-2525.4481901633|-2525.4481901633|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|||2277.6367596861|2277.6367596861|2277.6367596861||2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2191.2630663178|2184.1811847976|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|2192.0502355602|2192.0502355602|2192.0502355602|2192.0502355602||-2530.2425672204|-2530.2425672204|-2530.2425672204||-2530.2425672204||-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204||||-2530.2425672204|-2530.2425672204|-2530.2425672204|-2575.8250746893|-2583.6721912655|-2583.6721912655|-2583.6721912655|-2583.6721912655|-2674.9135458506|-2686.7195416332|-2686.7195416332|-2686.7195416332|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-68013.669736871|-68381.85526319|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|63497.235319136|62145.969529798|62145.969529798|61534.410588664|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971||-67275.87102971|-67275.87102971||-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-68073.190033011|-68888.506213594|-68888.506213594|-69026.118015104|-70367.908905671|-72164.343228524|-73799.270253915|-75099.189171017|-75676.876856685|-77779.863174095|-79905.403526772|-81198.176385874|||-81198.176385874||-81198.176385874|-81198.176385874|-83997.973762082|-86975.526402314|-89283.918224793|-90902.368178757|-90902.368178757|-96074.853531952|-101705.39281328|-102655.99201476|-108795.54668306|84392.684014758|84392.684014758|84392.684014758|84392.684014758|84392.684014758|84392.684014758|84392.684014758|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72343.262255956|71703.62472884|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156||70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|69607.012415729|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|||||-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|-77599.722324819|||-77599.722324819|-79021.913694243|66640.62383004||66640.62383004|66640.62383004|66640.62383004|66640.62383004|66640.62383004|66640.62383004|66640.62383004|66640.62383004|66640.62383004|66640.62383004|66640.62383004|62806.248700045|-66239.4634587|-66239.4634587|-66239.4634587|-66239.4634587|-66239.4634587|-66239.4634587|-66284.997885734|-66284.997885734|-66284.997885734|-66741.034729057|59459.261869464|59438.068743849|58721.07252327|58721.07252327|58406.747248078|58047.836108738|58047.836108738|57636.484565264|57329.427294738|56689.416413257|56689.416413257|56588.240459174|56575.822732416|55739.803036018|54213.652998652|54213.652998652|54213.652998652|54104.058887392|53243.71115286|53243.71115286|53243.71115286|53243.71115286|52109.679058734|50949.643398593|-55508.876999341|-55508.876999341|-55508.876999341|-55508.876999341|-55508.876999341|-55508.876999341|-55522.929778795|-55522.929778795||-55522.929778795|-55522.929778795|-55522.929778795||-55522.929778795||-55522.929778795|-55522.929778795|-55522.929778795|-55522.929778795|-55522.929778795|-55522.929778795|-55860.624699478|-55860.624699478||||-55860.624699478|-55860.624699478|-55860.624699478|-56006.326789479|-56006.326789479|-56675.616201004|-56675.616201004|-56675.616201004|-56675.616201004|-56872.906890004|-57575.452100005|-57617.169000005|-57624.282716056|-57624.282716056|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14023.832115627|13906.397673613|13906.397673613|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711||13836.056226711|13836.056226711||13788.395807456|13555.439786063|13449.377540069|13420.975044522|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|12392.568555832|12392.568555832|||12392.568555832||12392.568555832|12392.568555832|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13903.215436119|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|-13550.479566648|-13550.479566648|12287.062780569|12287.062780569|12287.062780569|12287.062780569|12287.062780569|12287.062780569|12287.062780569||12287.062780569|12287.062780569|12287.062780569|12287.062780569|12287.062780569|12287.062780569|12107.847533966|11876.497259962|-12908.873410089|-12908.873410089|-12908.873410089|-12908.873410089|-12908.873410089|-12908.873410089|-12908.873410089|12000.393400699|12000.393400699|12000.393400699|12000.393400699|12000.393400699|12000.393400699|||||12000.393400699|12000.393400699|12000.393400699|11968.770445221|11868.078272467|11762.30919163|11594.7879907|11485.319989667|11467.022210741|11415.024678601|11324.471865113|11069.968739014|-12389.800985982|-12389.800985982|-12389.800985982|-12389.800985982|-12389.800985982|||-12389.800985982|-12389.800985982|-12389.800985982||-12389.800985982|-12389.800985982|-12389.800985982|-12581.504106026|-12581.504106026|-12581.504106026|-12581.504106026|-12581.504106026|-12581.504106026|-12581.504106026|-12581.504106026|-12581.504106026|-12742.782340029|-12965.869266699|-13243.743629665|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13956.941546009|-14386.046162232|-14786.16240248|-14879.069336089|-14901.743706766|-14932.493007518|-14989.992230575|-15076.102478417|-15119.002753797|-15277.410807156|-15277.410807156|-15278.234230174|-15321.926922415|-15407.749286932|-15407.749286932|-15520.832541036|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15706.939882833||-15706.939882833|-15957.15542537|-15962.574939745||-15962.574939745||-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-16071.194377494||||-16086.755453088|-16086.755453088|-16086.755453088|-16086.755453088|-16086.755453088|-16171.536972686|-16171.536972686|-16171.536972686|-16365.361183792|-16365.361183792|-16365.361183792|-16365.361183792|-16415.125080648|-16415.125080648|-16415.125080648|-16607.36120072|-16904.290223022|-16945.87802558|-17096.531139533|-17305.608351674|-17305.608351674
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-11064.710653402|-11246.679819014|-11246.679819014|-11314.088687794|-11465.098541993|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10004.283903109|10004.283903109|10004.283903109||10004.283903109|10004.283903109||10004.283903109|10004.283903109|10004.283903109|-10937.710878915|-10937.710878915|-10937.710878915|-10937.710878915|-10937.710878915|-11170.234309906|-11233.593677673|-11430.104086303|10593.732391902|10593.732391902|10593.732391902|10553.591546558|10358.990607287|10248.383465786|10248.383465786|10234.314961985|||10207.672792574||10207.672792574|10183.114558733|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11334.25681739|-11918.618685989|-12026.798539988|-12225.887266653|-12564.874740726|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689||-13202.568827433|-13412.122009176|-13412.122009176|-13530.691121307|-13579.101245896|-13625.776743342|-13625.776743342|-13625.776743342|-13682.529714824|-13811.144127583|-13827.378938365|-13827.378938365|-13827.378938365|-13827.378938365|-13827.378938365|-13827.378938365|-13827.378938365|-13827.378938365|-13827.378938365|-13827.378938365|-14176.870971694|||||-14176.870971694|-14176.870971694|-14202.634412993|-14240.289398757|-14240.289398757|-14326.988220841|-14433.320245379|-14529.160796764|-14529.160796764|-14715.734218627|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|||-14857.828168278|-14857.828168278|-14857.828168278||-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-15027.031298087|-15117.256997874|-15231.998625342|-15231.998625342|-15231.998625342|-15246.109583713|-15706.788426348|-16268.098251498|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14734.197541278|14697.997268087|-16332.028555554|-16332.028555554||-16332.028555554|-16332.028555554|-16332.028555554||-16332.028555554||-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554||||-16332.028555554|-16332.028555554|-16332.028555554|-16529.664883399|-16529.664883399|-16921.294314888|-17176.53619122|-17176.53619122|-17606.706879133|-17918.563199037|-18273.959110041|-18409.399011157|-18851.127116946|-18851.127116946|-18851.127116946|-18851.127116946|-18851.127116946|-18851.127116946|-19086.807907718|-19482.008786353|-19959.454207059
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|21871.129524931|20815.14391659|20286.271018433|19118.07890937|18828.709066352|18828.709066352|18828.709066352|18765.232295946|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727||17959.128729727|17959.128729727||17959.128729727|17959.128729727|16474.031921919|15600.035468799|15425.594965332|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15297.35422268|14682.615802977|14360.684225531|14349.486698186|14349.486698186|14273.31855354|||14146.380930296||14146.380930296|14114.312144773|13994.791271971|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15473.781161004|-15487.534623337|-15738.371803708|-15760.968670787|-16253.854078652|-16308.726754058|-16548.029726731|-16659.477474146|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727||-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16908.232656364|-16981.773191171|-16981.773191171|-16981.773191171|-17033.081323524|-17244.534803915|-17330.038671017|-17843.518808137|-17843.518808137|-17843.518808137|-17843.518808137|||||-17843.518808137|-17968.909786819|-17979.899763132|-18067.654028558|-18067.654028558|-18189.615587287|-18629.066457587|-18629.066457587|-18629.066457587|-18629.066457587|-18629.066457587|-18629.066457587|16741.80703597|16741.80703597|16741.80703597|16741.80703597|16741.80703597|||16741.80703597|16741.80703597|16741.80703597||16741.80703597|16741.80703597|16741.80703597|16741.80703597|16741.80703597|16741.80703597|15770.341151078|15536.490167864|-17471.947617948|-17471.947617948|-17471.947617948|-17471.947617948|-17864.386242165|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496||16176.812214496|16176.812214496|16176.812214496||16176.812214496||16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496||||16176.812214496|16176.812214496|16176.812214496|16085.346904996|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15679.366640025|15469.296266695|15440.619976672|15440.619976672|15440.619976672|15440.619976672|15429.577751858|14996.75305762
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-7070.4944912416|-7126.660545824|-7130.1783842489|-7140.198204721|-7215.2202274678|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6767.9790557918|6764.109945422|6764.109945422|6662.3443838022|6659.062276757|6659.062276757|6659.062276757|6659.062276757|6659.062276757|6640.0691963967|6618.4102182185|6588.1347035124||6588.1347035124|6588.1347035124||6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|||-6840.7754796304||-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6875.4635550993|-6875.4635550993|-7038.2928389992|-7062.547598888|-7064.0093813432|-7064.0093813432|-7075.9375078311|-7075.9375078311|-7091.5972309234|-7185.6635899149|-7242.9595443499|-7308.288382611|-7309.2093140122|-7314.1214600136|-7335.1349555707|-7376.8166173007|-7423.6851303341|-7439.0554968486|-7439.0554968486|-7439.0554968486|-7439.0554968486|-7439.0554968486|-7452.2838853874|-7499.8955903805|-7499.8955903805|-7499.8955903805|-7514.8839893116|-7552.0933214574||-7632.3259127304|-7694.0107519627|-7694.0107519627|-7694.0107519627|-7694.0107519627|-7694.0107519627|-7694.0107519627|-7694.0107519627|-7731.8377563826|-7731.8377563826|-7731.8377563826|-7731.8377563826|-7744.2641737585|-7788.5050057457|-7788.5050057457|-7788.5050057457|-7788.5050057457|-7788.5050057457|-7788.5050057457|-7852.7833397174|-8030.5349873055|||||-8030.5349873055|-8087.6817384163|-8087.6817384163|-8087.6817384163|-8169.0908204625|-8198.4342449584|-8200.4824943982|-8212.5709807385|-8212.5709807385|-8304.5233119317|-8417.6769141479|-8417.6769141479|-8417.6769141479|-8417.6769141479|-8417.6769141479|-8417.6769141479|-8445.1965712754|||-8510.7739680838|-8954.1932978709|-9124.103664301||-9207.3374047789|-9277.597116421|-9327.3301293566|-9462.5890326185|-9580.6544806872|-9656.8473841634|-9656.8473841634|-9656.8473841634|-9656.8473841634|-9656.8473841634|-9656.8473841634|-9712.0526490705|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9852.3890036045|-9972.7518189003|9185.5233629897|9185.5233629897|9185.5233629897|9185.5233629897|9185.5233629897|9185.5233629897|8793.7631865428|8793.7631865428|8793.7631865428|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662||8669.8734614662|8669.8734614662|8669.8734614662||8669.8734614662||8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662||||8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8663.748290518|8602.4981005755|8561.1090006395|8550.1211118216|8347.3567909129|-9359.0602026911|-9359.0602026911|-9359.0602026911|-9359.0602026911|-9359.0602026911|-9422.8446696568
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9100.0516610986|-9222.7181001217|-9222.7181001217|-9329.1312223574|8494.7762686945|8494.7762686945|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8738.7939340601|-8738.7939340601|-8738.7939340601|-8738.7939340601|-8738.7939340601|-8803.0789309384|-8803.0789309384|-8850.0877010427|-8958.9863344919|8429.5592119453|8429.5592119453|8429.5592119453|8413.9546799392|8309.3940888214|8272.8462612769||8272.8462612769|8272.8462612769||8272.8462612769|8272.8462612769|8145.3847347521|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|||-8663.7836099497||-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8863.4982838885|-8863.4982838885|-8963.7015850475|-8963.7015850475|-9235.2239833861|-9367.4710926512|-9423.8567696125|-9661.5075217916|-9826.6750242129|-9916.2475601477|-9916.2475601477|-9916.2475601477|-9916.2475601477|-9995.8306223864|-10088.145135985|-10136.827928872|-10182.03103208|-10228.367813422|-10259.297570469|-10322.219222802|-10322.219222802|-10450.243580891|-10496.611920272|-10496.611920272|-10496.611920272|-10496.611920272||9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|||||9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9881.7936689063|9659.2151876737|9430.0582339059|9430.0582339059|||9430.0582339059|9430.0582339059|9430.0582339059||9430.0582339059|9430.0582339059|9430.0582339059|9430.0582339059|9430.0582339059|9430.0582339059|-10585.751929366|-10585.751929366|-10585.751929366|-10585.751929366|-10585.751929366|-10585.751929366|-10972.50214374|-11159.282776049|-11159.282776049|-11159.282776049|-11187.536417832|-11210.596019814|-11245.735826931|-11245.735826931|-11293.595363256|-11303.439292507|-11441.043658341|-11550.604064823|-11586.782294248|-11790.313660276|-11807.015178084|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-12157.636059406|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877||-12207.28835877|-12207.28835877|-12207.28835877||-12207.28835877||10558.31238318|10558.31238318|10558.31238318|10558.31238318|10558.31238318|10558.31238318|9832.0137590891|-11664.025728394||||-11664.025728394|-11664.025728394|-11664.025728394|-11664.025728394|-11664.025728394|-11664.025728394|10212.335300524|10212.335300524|10212.335300524|10212.335300524|10212.335300524|10136.483667249|9879.4262969432|9811.4493178794|9811.4493178794|9811.4493178794|9811.4493178794|9811.4493178794|9811.4493178794|-11126.262366729|-11126.262366729
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-2104.7197783248|-2149.1886425831|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2175.2072410771|-2200.2335268548|-2200.2335268548|-2200.2335268548|-2201.2039187276|-2220.5599096973|-2265.0665663303|-2275.0587811771|-2275.0587811771|-2275.0587811771|-2275.0587811771|-2317.8430901968|-2345.6589891076|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161||-2390.6112510161|-2409.5680566846||-2433.4089518717|-2476.3291520874|-2476.3291520874|-2476.3291520874|-2511.8569778857|-2511.8569778857|-2529.0077532063|-2576.6744447589|-2576.6744447589|-2576.6744447589|-2576.6744447589|-2661.8604941766|-2696.9874930294|-2696.9874930294|-2696.9874930294|-2696.9874930294|-2780.2638811438|-2783.3487568264|-2862.3319520293|||-2912.3132800326||-3008.1258667029|-3024.028740781|-3069.4763786455|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|1887.705211053|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1722.7578196903|-1924.5785494457|-1924.5785494457|-1950.9761660508|-1960.7866423576|-1960.7866423576|-1960.7866423576|-1960.7866423576|-1964.7629359529|1814.6007678729|1814.6007678729|1814.6007678729|1814.6007678729|1814.6007678729|1814.6007678729|1814.6007678729||1814.6007678729|1814.6007678729|1806.9452976366|1799.3619834994|1799.3619834994|1799.3619834994|1799.3619834994|1799.3619834994|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|-1905.7366485296|1763.9776024605|||||1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1763.9776024605|1755.5306694005|1745.5193449389|1745.5193449389|1713.5536638604|1713.5536638604|1713.5536638604|||1713.5536638604|1713.5536638604|1713.5536638604||1713.5536638604|1713.5536638604|1713.5536638604|1713.5536638604|1713.5536638604|1699.8929598449|1687.3255109388|1634.8616788208|-1842.986467275|-1842.986467275|-1842.986467275|-1842.986467275|-1908.4849636389|-1973.1499595988|-1995.6110662209|-2017.9011846899|-2033.7714519973|-2033.7714519973|-2033.7714519973|-2033.7714519973|-2033.7714519973|-2041.5793911081|-2059.6437678979|-2072.2372654879|-2072.2372654879|-2072.2372654879|-2072.2372654879|-2072.2372654879|-2091.3191838754|-2118.910204306|-2159.1780047845|-2221.1422275383|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2263.2094579503|-2286.6216199447|-2288.4684666053|-2293.8538517836|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2327.257489693||-2327.257489693|-2333.9554529859|-2333.9554529859||-2333.9554529859||-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859||||-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2364.3949477621|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2045.4975242368
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|30366.077026872|30366.077026872|30366.077026872|30366.077026872|30366.077026872|29562.307807635|29147.910873624|29147.910873624|29111.56763736|28508.416836246|28508.416836246|28327.52076194|28327.52076194|28327.52076194|28327.52076194|28327.52076194|28327.52076194|28227.8008466|27875.334274|27703.149193334|27667.387992593|27372.097769548|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078||26805.968086078|26805.968086078||26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26570.520095642|25864.466772935|25477.428114735|25477.428114735|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|||-28417.272460296||-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-29383.08051144|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24235.361326442|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27930.332268344|-28589.258075938|-28886.729272882|-28886.729272882|-28886.729272882|-28886.729272882||-29679.699192091|-30360.776880101|-30503.64097789|-30626.483342021|-30626.483342021|-30626.483342021|-30626.483342021|-30626.483342021|-30626.483342021|-30626.483342021|-31361.869958884|-31361.869958884|-31361.869958884|-31361.869958884|-31361.869958884|-31518.74439876|-31706.938220844|-32276.466939314|-32276.466939314|-32284.963265904|-33166.625851004|||||-33627.624507413|-33627.624507413|-34575.13834157|-34684.620495981|-34684.620495981|-34684.620495981|44008.755004466|42498.616671629|41909.574079588|-42846.7083268|-42846.7083268|-42846.7083268|-42846.7083268|-42846.7083268|-42846.7083268|-42846.7083268|-42904.092355006|||-42904.092355006|-42904.092355006|-43023.639468079||-43023.639468079|-43023.639468079|-43023.639468079|-43360.039912748|-43360.039912748|-43360.039912748|-43360.039912748|-43360.039912748|-43544.455742643|-43544.455742643|-43544.455742643|-43544.455742643|-43767.478688746|-43767.478688746|-43767.478688746|-43767.478688746|-43767.478688746|-43767.478688746|-43767.478688746|-44416.642987495|-44907.381097217|-45108.186539774|-45108.186539774|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45866.770827967|-46290.856475518|-46587.062750576|-46833.350823835|-46833.350823835|-46833.350823835|-47267.612026484|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-48190.061421682|-48447.290468536|-48885.878298373||44745.079450916|44745.079450916|44745.079450916||44745.079450916||44745.079450916|44745.079450916|44745.079450916|44438.977167684|43657.196852982|43574.654953197|43574.654953197|43574.654953197||||43574.654953197|43574.654953197|43574.654953197|43169.061059108|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|41002.749747006|-43658.867910623
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||25073.198709722|25073.198709722|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24249.41208173|24011.002570037|-25911.588105554||-25911.588105554|-25911.588105554||-25911.588105554|-25911.588105554|-25911.588105554|-25911.588105554|-25911.588105554|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23063.769307313|23048.50748641|23048.50748641|23048.50748641|||23048.50748641||23048.50748641|23048.50748641|23048.50748641|23048.50748641|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-26150.360554774|-26569.84506086|-27087.463038099|-27087.463038099|-27869.403375665|-27990.312809463|-27990.312809463|-29197.569788293|-29686.188653658|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299||27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|27674.755288299|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|||||26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26272.883924015|26125.16533829|26125.16533829|25269.628153656|24610.400966121|24610.400966121|||24610.400966121|24610.400966121|24610.400966121||24610.400966121|24610.400966121|24610.400966121|24610.400966121|24469.889962357|24250.790076984|24250.790076984|23550.877863315|-27161.034349466|-27161.034349466|-27161.034349466|-27161.034349466|-28248.371499406|-28596.446295564|-28596.446295564|-29259.940328404|-29436.044809338|-29801.160899264|-30121.440149074|-30121.440149074|-30121.440149074|-30121.440149074|-30121.440149074|-30121.440149074|-31026.600165638|-31149.506377331|-31149.506377331|-31191.118197034|-32159.575774482|-32268.973082758|-33337.747869731|-35061.386521924|-35506.650027066|-35506.650027066|-35907.388918962|-36000.171504892|-36000.171504892|-36116.857227658|-36721.508030731|-36917.397847367|-36917.397847367|-36917.397847367|-37122.108719297|-37210.676354775|-37467.418171972|-37530.464635524|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408||-37818.723066408|-37818.723066408|-37818.723066408||-37818.723066408||-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408||||-37818.723066408|-37818.723066408|-37818.723066408|-38462.003785688|-38462.003785688|-39241.115317432|-39915.12813048|-40780.697922755|-42889.664358617|-42961.645210723|-42961.645210723|-42961.645210723|-43270.549642867|-43270.549642867|-43964.499603186|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-33138.954884383|-33535.980637013|-33535.980637013|-33535.980637013|-33928.867374459|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30562.601201932|30562.601201932|30552.890224369||29919.878027076|29391.531141196||29302.816223699|29302.816223699|28675.351359665|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28038.699170588|27839.053894111|27839.053894111|27839.053894111|27839.053894111|||27839.053894111||27839.053894111|27839.053894111|27839.053894111|27839.053894111|27839.053894111|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29823.944390569|-29823.944390569|-30106.721469838|-30106.721469838|-30496.357188709|-30740.396876343|-30772.663195937|-31183.514662152|-31506.682957947|-31690.758842163|-31848.065380181|-31864.392440453|-31864.392440453|-31864.392440453|-31864.392440453|-31882.65826717|-31938.158354531|-31938.158354531|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571||30310.966598668|30310.966598668|30310.966598668|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-31773.495747937|-32242.773053263|-32716.970059181|||||-33107.744510201|-33383.605011335|-33498.450012594|-33499.012361227|-33499.012361227|-33596.124845808|-33648.472050898|-33981.635612109|-34124.45338554|-34124.45338554|-34124.45338554|-34124.45338554|-34124.45338554|-34124.45338554|-34124.45338554|-34124.45338554|-34124.45338554|||-34232.725983933|-34641.917759926|-35046.575288806||-35121.19476534|-35192.994183711|-35481.104648568|-35906.782942854|-36261.560217537|-36261.560217537|-36261.560217537|-36261.560217537|-36261.560217537|-36418.400241708|-36445.444713009|-36556.049681121|-36923.388534579|-37570.431705088|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-38144.083504619|-38393.426116243|-38495.473462492|-38800.526069436|-39875.584521596|-41503.427246217|-41978.808051353|-42134.853294036|-42134.853294036|-42134.853294036|-42291.503660041|-42486.424271655|-42486.424271655|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477||39506.208196477|38681.897996086|-41643.832891857||-41643.832891857||-41643.832891857|-41643.832891857|-41643.832891857|-41643.832891857|-41643.832891857|-41643.832891857|-42115.369879841|-42149.409986065||||-42149.409986065|-42149.409986065|-42182.677762294|-42292.503410239|-42292.503410239|-43194.448233599|-43466.053592888|-43748.392880987|-44494.003556774|-44494.003556774|-44965.559507527|-45508.955008363|-46223.838898181|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-47046.899519202
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-14273.490746865|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|12741.31793821|12741.31793821|12741.31793821|12741.31793821|12508.686598011|12429.817006874|12429.817006874|12429.817006874|12346.463340971|12243.292601079|12123.102890088||12002.336544542|11897.390795731||11897.390795731|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11728.98171868|11631.090798533|11572.323109482|11512.025677202|11346.317801374|11346.317801374|11346.317801374|11245.353112638|11053.170125153|10854.077916837|10745.775205972|||10745.775205972||10537.060975418|10537.060975418|10537.060975418|10537.060975418|10327.289972687|10189.259221792|10189.259221792|10189.259221792|10155.288024214|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10888.491304736|-10888.491304736|-10888.491304736|-10888.491304736|-10954.041570283|-10954.041570283|-10954.041570283|-10956.730788421|-10956.730788421|-10956.730788421|-10956.730788421|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11636.053824648|-11662.244055248|-11662.244055248|-11662.244055248|-11662.244055248||-11956.937839164|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-11993.732181753|-12111.258136836|-12111.258136836|-12111.258136836|-12129.356251845|-12129.356251845|-12129.356251845|-12129.356251845|-12230.951390939|-12296.057101044|||||-12338.396778937|-12510.440865486|-12789.378739429|-12926.531932699|-13010.591036332|-13050.656707035|11743.235605831|11743.235605831|11743.235605831|11743.235605831|11743.235605831|11743.235605831|11743.235605831|11743.235605831|11633.039562034|10888.932846705|10489.925385228|||10423.431466587|10423.431466587|10423.431466587||10423.431466587|10242.146073985|10101.544683108|10101.544683108|10101.544683108|10097.27187012|10091.413189022|-11033.156380257|-11033.156380257|-11033.156380257|-11033.156380257|-11033.156380257|-11289.618200286|-11571.798000318|-11731.997778131|-11803.39231868|-11803.39231868|-11914.324798533|-11934.879673717|-11934.879673717|-11934.879673717|-11934.879673717|-11934.879673717|-12006.826757676|-12006.826757676|-12100.91861964|-12160.825456345|-12160.825456345|-12637.583840384|-12880.648711538|-13192.387457264|-13301.541619182|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13584.775877484|-13616.973197204|-13696.081330227||-13727.312589141|-13831.458432378|-13963.287147087||-13973.096830097||-14030.663144552|-14198.16437599|-14198.16437599|-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564||||-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564|-14403.367545071|-14744.095734655|-14744.095734655|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-90738.950155698|-92604.389061886|-93549.321179874|-94410.356866526|-96417.063185029|-98252.29242781|-99641.4360309|88535.602654125|88535.602654125|88535.602654125|88535.602654125|88535.602654125|88535.602654125|88535.602654125|87939.558504583|87910.620560648|86600.689511831|81667.432790924|80418.92108611|80418.92108611|80418.92108611|80418.92108611|80418.92108611|80418.92108611|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79091.213436013|79091.213436013|79091.213436013|79091.213436013|79091.213436013|79091.213436013||77379.126040015|73765.695600016||70678.550666685|66515.056296317|66033.395884796|61414.88431644|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60283.066470304|59658.962744782|58921.069716424|58344.314151784|58344.314151784|58344.314151784|||58344.314151784||58344.314151784|58344.314151784|58344.314151784|58221.460168649|57334.955742943|56366.617492159|55190.686102399|54645.206780444|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58434.007326544|-58434.007326544|-59751.860896968|-59751.860896968|-60646.512107742|-61446.124564158|-61912.360626842|-62852.622918714|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-63224.804957837|-63224.804957837|-63224.804957837|-63268.895009675|-63268.895009675|-63520.994455194|-63528.882727994|-63771.444071322|-63771.444071322|-63771.444071322||-64073.826745913|-65026.474162126|-65257.193513473|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|||||-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-65640.928638764|-66072.13412193|-66072.13412193|-66757.926802145|-67425.474224605|-67967.193582895|-68491.326203217|-69126.328645946|64908.371613496|64908.371613496|64908.371613496|||64908.371613496|64908.371613496|64908.371613496||64732.068362761|64732.068362761|64732.068362761|64732.068362761|64732.068362761|64732.068362761|64732.068362761|64596.74262529|-69224.748322985|-69224.748322985|-69224.748322985|-69224.748322985|-70460.831469983|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71161.27697091|-71968.085523234|-72847.872803593|-73530.96978177|-74401.0775353|-74512.308372556|-75263.675969506|-75292.973299451|-75814.414777168|-76049.349752409|-76165.944169343|-76556.604632604|-76824.820534079|-76824.820534079|-77238.68948231|-77737.432758122|-78363.814175691|-79609.793528545|-80594.215031717|-81243.572257463|-82709.524730515|-84366.138589461|-85913.030210861|-85913.030210861|-85913.030210861|-85913.030210861||-85913.030210861|-85913.030210861|-85913.030210861||-86081.144678734||76865.642039786|76865.642039786|76865.642039786|76865.642039786|76865.642039786|76865.642039786|72800.71337754|69668.0252613||||69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|68553.361401445|68137.068223828|66535.631359809
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9392.5413273088|-9472.8236970098|-9521.1403666787|-9521.1403666787|-9613.4892963097|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9675.7624540429|-9675.7624540429|-9675.7624540429|-9675.7624540429|-9675.7624540429|9070.7648092689|9070.7648092689|9070.7648092689|9040.8497880766|8915.3886534184||8884.876281576|8857.0847573067||8848.9830636741|8847.7589596379|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8743.6372982465|||-9270.7563218497||-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9309.7292464996|-9331.0346316867|-9331.0346316867|-9331.0346316867|-9379.4254712182|-9379.4254712182|-9459.9847145529|-9459.9847145529|-9459.9847145529|-9459.9847145529|-9646.094127281|-9796.2156969789|-9806.350774421|-9954.2786382456|-10070.865153606|-10083.371671401|-10083.371671401|-10083.371671401|-10083.371671401|-10153.746301557|-10203.60700173|-10267.896668588|-10299.885187321|-10318.20576369|-10418.561959655|-10451.940854497|-10451.940854497|-10451.940854497|-10451.940854497|-10451.940854497|-10451.940854497|-10453.267616108||-10455.642112964|-10455.642112964|-10455.642112964|-10455.642112964|-10455.642112964|-10455.642112964|-10455.642112964|-10455.642112964|-10455.642112964|-10468.531571004|-10468.531571004|-10468.531571004|-10468.531571004|-10468.531571004|-10468.531571004|-10468.531571004|-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|||||-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|-10491.541225119|-10603.934694576|-10669.927438418|-10791.586042687|-10794.282226556|-10794.282226556|-10794.282226556|-10794.282226556|-10794.282226556|||-10794.282226556|-10794.282226556|-10925.313585062||-11058.126205624|-11195.140228472|-11301.82247608|-11398.691640088|-11548.546266765|-11774.186564012|-11774.186564012|-11774.186564012|-11774.186564012|-11774.186564012|-11774.186564012|-11787.429515569|10486.012587884|10486.012587884|10486.012587884|10486.012587884|10486.012587884|10486.012587884|10486.012587884|10486.012587884|9816.0718858647|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11670.4266188|-11921.029576445|10588.34007553|10588.34007553|10588.34007553|10588.34007553|10546.037130284|10546.037130284|10283.912387221|10283.912387221|10283.912387221|10029.902652468|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279||9861.2918601279|9861.2918601279|9861.2918601279||9861.2918601279||9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279||||9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9516.4354001421|-10509.560324054|-10509.560324054|-10509.560324054|-10509.560324054|-10509.560324054|-10509.560324054
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||-9052.9297134216|-9267.6996815796|-9331.2341747896|-9331.2341747896|-9593.593527544|-9669.5483639377|-9866.7204043753|-9914.6893381947|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371||8168.5271094856|7928.3634549841||7708.4116728198|7708.4116728198|7661.5685253554|7023.9650281726|6959.961142414|6905.51238046|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6712.1654460175|6497.9616066861|6381.0684518735|6331.1871687483|6285.3596279127|||6285.3596279127||6285.3596279127|6240.3995865696|6228.2217628551|6176.913069839|6141.0145220434|6107.7939133815|6069.7710148684|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6403.4836138328|-6435.5373487031|-6519.4859430035|-6543.8732700039|-6653.2386049431|-6653.2386049431|-6698.5984499367|-6756.7760554853|-6765.8622838725|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6794.1076869388|-6844.5640965987|-6846.1823295541|-6876.7683080915|-6876.7683080915|-6890.2981201016||-6926.4423556685|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|||||-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6950.7371972256|-6965.2635524729|-6965.292836081|-6992.5475956456|-7011.7195507173|-7034.1328341304|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|||-7045.6603520076|-7045.6603520076|-7045.6603520076||-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7098.5115022307|-7188.9016691452|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375||-7251.4365225375|-7251.4365225375|-7251.4365225375||-7251.4365225375||-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375||||-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7317.5047786742|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||-61674.958400933|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55629.513806257|55629.513806257|55629.513806257|55629.513806257|55629.513806257|55629.513806257|55177.237562507|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-64133.838977918||-64744.884892422|-64744.884892422||-64744.884892422|-64744.884892422|-65133.205436025|-66775.783817805|-67116.095772023|-67116.095772023|-67116.095772023|-67134.550857804|-68377.278730893|-68813.643034326|-70187.381149251|-71397.090165834|61374.548822445|61374.548822445|61374.548822445|61374.548822445|61374.548822445|61371.720913828|59368.578793142|||58476.198659047||58412.442954497|57224.936616107|56724.613106306|56724.613106306|56282.903451451|55697.670501612|55647.411668458|54965.44810488|54965.44810488|54965.44810488|53339.3867832|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218||52391.796377218|52391.796377218|52391.796377218|51224.218196909|50649.131329899|50571.257033221|49168.063370245|49053.403744717|48826.004160796|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|48638.967853726|||||48204.408726362|48010.454140402|47367.171267113|47324.634741237|46778.439358719|46778.439358719|46778.439358719|46778.439358719|46778.439358719|46778.439358719|46553.992316292|46553.992316292|46553.992316292|46553.992316292|46404.435906991|45571.595452213|43764.553933534|||43764.553933534|43764.553933534|43764.553933534||43764.553933534|43577.282148371|42955.31349819|42632.185868574|42632.185868574|42632.185868574|42277.42874286|-48819.644290573|-48819.644290573|-48819.644290573|-48819.644290573|-48819.644290573|-50227.382545081|-51905.42505009|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-54417.084661122|-55818.982956803|-57936.82832488|-57936.82832488|-57936.82832488|-57936.82832488|-57936.82832488|-57936.82832488|-59232.587027645|-60763.985586272|-61415.539540302|-61612.3944942|-61612.3944942|-63091.549438|54279.218877914|54279.218877914|54279.218877914|53376.909864349|52827.242612276|52827.242612276|52827.242612276|52112.02791639|52112.02791639|51795.096193074||51795.096193074|49961.217992305|48438.155684564||48438.155684564||48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564||||48434.584186198|48434.584186198|48434.584186198|48434.584186198|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|45347.907245165|43453.230272406|43365.716385686|43365.716385686|42652.003735936|42652.003735936|42652.003735936
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1694.6473733699|1679.1081926332|1638.5646584814|1612.1829538682|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1498.4845828305|1493.1414602845|1493.1414602845|1491.268289205||1476.6611528934|1476.6611528934||1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1463.7298183869|1463.7298183869|1444.1602265405|1444.1602265405|1444.1602265405|1444.1602265405|||1444.1602265405||1444.1602265405|1444.1602265405|1444.1602265405|1428.3446961562|1425.7527113039|1425.7527113039|1425.5407562468|1425.5407562468|1425.5407562468|1401.97624228|1401.97624228|1398.8069358666|-1548.6002349236|-1548.6002349236|-1548.6002349236|-1548.6002349236|-1594.1113721373|-1618.9570801526|-1659.335901423|-1659.335901423|-1712.9287793589|-1740.4208659543|-1744.5231843936|-1775.192427104|-1795.9935936325|-1795.9935936325|-1795.9935936325|-1795.9935936325|-1795.9935936325|-1816.3817707028|-1821.7575230031|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434||-1864.2134316038|1710.4600951017|1710.4600951017|1710.4600951017|1710.4600951017|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1798.9673254814|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|||||-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|||-1801.2341312813|-1801.2341312813|-1801.2341312813||-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1801.2341312813|-1869.0244140989|-1869.0244140989|-1869.0244140989|-1869.0244140989|-1869.0244140989|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1876.0850484603|-1876.0850484603|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1929.7780573375|-1941.9200637084|-1970.8000707871|-1982.166745319|-2000.4074947989|-2028.0083275543|-2028.5092528381|-2060.1213920424|-2064.6904356026|-2078.9338173362|1879.8013479648||1879.8013479648|1879.8013479648|1879.8013479648||1879.8013479648||1879.8013479648|1870.0570532942|1834.403769499|1834.403769499|-1992.7208253931|-1992.7208253931|-1992.7208253931|-1992.7208253931||||-1992.7208253931|-1992.7208253931|-1992.7208253931|-1997.661512831|-1997.661512831|-2018.1794587011|-2047.3660652234|-2070.6289613594|-2087.5692140823|-2087.5692140823|-2087.5692140823|-2087.5692140823|-2119.4102378692|-2149.0113754102|-2191.1436733459|-2191.1436733459|-2221.8818592733|-2241.9242880814|-2260.5301588891|-2260.5301588891|-2260.5301588891
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8382.0151010652|8382.0151010652|8382.0151010652|8323.2519449249|8323.2519449249|8323.2519449249|8323.2519449249|8303.8295616356|8303.8295616356|8213.1439573729|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8016.9910288215|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7830.057476985|7754.5083077611|7706.2448243964||7706.2448243964|7670.3736765809||7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|||7670.3736765809||7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7382.6374184232|7135.7082426925|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|-9767.4618388903|-10038.2909321|-10171.434369|-10641.038187778|-11031.709097531|-11149.121219479|-11266.801354977|-11418.668172196|-11645.742413552|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-12221.018029293|-12376.686699215|-13119.651888017|-13310.125787675|-13310.125787675||-14069.028652972|11100.927953103|11100.927953103|11100.927953103|11100.927953103|11100.927953103|10270.475503448|7918.3061149426|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9246.0414989637|-9266.1572210708|-9345.3860261751|||||-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|-9345.3860261751|||-9379.3178068612|-9477.8031073535|-9477.8031073535||-9477.8031073535|-9477.8031073535|-9477.8031073535|-9583.6289048551|-9583.6289048551|-9583.6289048551|-9583.6289048551|-9583.6289048551|-9583.6289048551|-9583.6289048551|-9583.6289048551|-9583.6289048551|-9826.2543387279|-9968.0603763644|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10270.005117227|-10270.005117227|-10794.450130252|-11071.05570028|-11384.506333644|-11850.562592938|-12215.015546837|-12215.015546837|-12468.64661917|-12468.64661917|-12468.64661917|-12468.64661917|-12581.829576855|-12948.143974284|-13006.826638093|-13088.057577892|-13088.057577892|-13263.527873941|-13263.527873941|-13451.142082157|-13832.935646841|-14063.778666532|11534.435352098|11534.435352098|11534.435352098|11534.435352098|11534.435352098|11534.435352098||11356.039280109|11049.123914222|11049.123914222||11049.123914222||11049.123914222|11049.123914222|10840.091252126|10840.091252126|10425.441812994|-12451.167613845|-12451.167613845|-12451.167613845||||-12451.167613845|-12451.167613845|-12451.167613845|-12451.167613845|-12649.075126495|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-13119.657349499|-13317.397054998|-13410.996727776|-13599.996364196|-14150.551515773|-14271.168350859|-14299.636839806|-14299.636839806|-14299.636839806
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1459.0389761696|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1377.541022858|1338.1555837753|1338.1555837753||1336.1173153058|1313.1859058954||1298.206562106|1272.9517356733|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.2242514775|1268.2242514775|1268.2242514775|1236.6842610834|1236.6842610834|1190.593623426|1181.0022527108|1181.0022527108|||1181.0022527108||1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1160.671128547|1160.671128547|1160.671128547|1117.8100352432|1117.8100352432|1087.6222613814|1073.1358459793|-1233.7705605194|-1233.7705605194|-1250.0228450216|-1252.9421742408|-1252.9421742408|-1252.9421742408|-1265.2053144593|-1265.2053144593|-1265.2053144593|-1301.8392382881|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379||1197.373388379|1197.373388379|1187.9203091992|1187.9203091992|1187.9203091992|1187.9203091992|1187.9203091992|1182.7447879991|1165.4942088878|1142.7157876532|-1288.3841716767|-1288.3841716767|-1288.3841716767|-1288.3841716767|-1288.3841716767|-1288.3841716767|-1288.3841716767|-1288.3841716767|-1288.3841716767|-1302.0379685297|1171.3253794313|||||1171.3253794313|1171.3253794313|1171.3253794313|1171.3253794313|1171.3253794313|1144.6393104792|1136.2659005324|1127.7054235168|1127.7054235168|1127.7054235168|1127.7054235168|1127.7054235168|1116.3523747121|1116.3523747121|1108.002638569|1106.5808674313|1106.5808674313|||1106.5808674313|1106.5808674313|1106.5808674313||1106.5808674313|1106.5808674313|1106.5808674313|1106.5808674313|1106.5808674313|1106.5808674313|1106.5808674313|1055.3676304793|-1206.4262605102|-1206.4262605102|-1206.4262605102|-1206.4262605102|-1216.6958450113|-1254.106494457|-1273.17388273|-1289.8598697|-1312.6220774445|-1332.135641605|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1360.8633209936|-1373.0251316785|-1373.0251316785|-1373.0251316785|-1377.5927551587|-1377.5927551587|-1423.6030612874|-1474.5034014305|-1531.3437054697|-1531.3437054697|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1572.7058522058|-1572.7058522058|-1581.0620580064|-1594.1800644516|-1609.7556271684|-1645.0439841585|-1645.0439841585|-1663.826649065|-1693.8629434056|-1698.736603784|1581.0717387664|1581.0717387664|1581.0717387664|1581.0717387664||1581.0717387664|1581.0717387664|1581.0717387664||1581.0717387664||1581.0717387664|1581.0717387664|1563.2463764071|-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277||||-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277|-1770.1196836411|-1820.9107596012|-1828.5308026234|-1828.5308026234|-1828.5308026234|-1828.5308026234|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1493726.8820447|-1509918.7578275|1327637.2879685|1327637.2879685|1327637.2879685|1327637.2879685|1327637.2879685|1318596.9866317|1307710.5440764|1307710.5440764|1307710.5440764|1296845.0489738|1279883.3877487|1239450.0720657|1239450.0720657|1239450.0720657|1239450.0720657|1239450.0720657|1239450.0720657|1227944.5245174|1188513.1492784|1188513.1492784|1188513.1492784|1188513.1492784|1188513.1492784|1154792.3880871|1143410.3556631|1143410.3556631|1137455.9507368|1094728.834152|1060368.9310519|1060368.9310519|1059909.923391|1030669.2894635|1030669.2894635||1030669.2894635|1030669.2894635||1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|||893855.89021635||876173.2113515|867914.67927945|859997.543192|859997.543192|859997.543192|859997.543192|859997.543192|845608.38132445|841620.42369383|832716.57246152|832716.57246152|806018.41384613|785576.01538459|-906436.07785976|-906436.07785976|-906436.07785976|-906436.07785976|-906436.07785976|-939873.41984418|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|826867.40465224|799724.83880251|799724.83880251|799724.83880251|799724.83880251|799724.83880251|799724.83880251|799724.83880251|789027.59866946|783949.46615681|783949.46615681||783949.46615681|783949.46615681|783949.46615681|783949.46615681|783949.46615681|782443.85128534|775292.86890008|775292.86890008|775292.86890008|775292.86890008|720825.40988898|716210.38257899|716210.38257899|696622.64730999|695969.60812221|693910.67569134|668734.08410149|-793766.00260427|-793766.00260427|-793766.00260427|-796795.55844919|||||688290.75391401|688290.75391401|688290.75391401|688290.75391401|688290.75391401|688290.75391401|677100.83768223|668278.70853581|668143.00948424|661381.12164915|657924.87515864|657924.87515864|657924.87515864|657924.87515864|657924.87515864|657924.87515864|657924.87515864|||657924.87515864|657924.87515864|657924.87515864||652638.75017627|629233.02490897|629233.02490897|627099.48547184|627099.48547184|627099.48547184|612554.9838576|586796.2763674|586796.2763674|576940.30707489|535933.67452766|516304.71654879|516304.71654879|516304.71654879|516304.71654879|-590682.83052293|-590682.83052293|-590682.83052293|-593898.55620114|-593898.55620114|-595220.61800127|-608519.28148305|-608519.28148305|-616688.09053672|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|509417.45035756|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|478623.96103004|-549669.10269523|-549669.10269523||-549669.10269523|-549669.10269523|-549669.10269523||-549669.10269523||-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523||||-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-562433.84297642|-562433.84297642|-562433.84297642|-562433.84297642|-562433.84297642|-562433.84297642|-581704.2699738|-584452.80243679|-584452.80243679|-595892.00270754|-612824.44745282|-634582.71939202|-637425.24376892|-652039.1037932|-652039.1037932
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12440.638941315|12440.638941315|12406.821045906|12189.65561223|12189.65561223|12022.729956866|12022.729956866|12022.729956866|12022.729956866|12022.729956866|11631.922174295|11494.913526995|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11465.053776259|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713||11315.432016713|11315.432016713||11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11215.878040483|11215.878040483|11215.878040483|11215.878040483|11215.878040483|11215.878040483|||10790.420044982||10138.800049979|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11936.747068196|-11936.747068196|-12367.49674244|-12675.551936044|-12794.659720225|-12794.659720225|-12794.659720225|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977||11385.41300977|11385.41300977|11385.41300977|11385.41300977|-13718.334261298|-13718.334261298|-13718.334261298|-13718.334261298|-13718.334261298|-13718.334261298|-13718.334261298|-13718.334261298|-13718.334261298|-13770.808964026|-13770.808964026|-13770.808964026|-13770.808964026|-13905.196251885|-13905.196251885|-13945.250474675|-13945.250474675|||||-13945.250474675|-13945.250474675|-13945.250474675|-13945.250474675|-13945.250474675|-13945.250474675|-14146.944971861|-14211.783915878|-14211.783915878|-14345.315462087|-14405.153330675|-14405.153330675|-14405.153330675|-14405.153330675|-14405.153330675|-14405.153330675|-14405.153330675|||-14666.837034083|-14735.93003787|-15194.366708745||-15542.074120828|-15665.18813737|-15665.18813737|-15665.18813737|-15665.18813737|-15665.18813737|-15665.18813737|-15665.18813737|-15665.18813737|-15665.18813737|-15665.18813737|-15980.209041522|-15992.109927805|-15992.109927805|-16060.677697561|-16666.864108402|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-17031.557461334|-17258.39717926|-17647.157011432|-17647.157011432|-18799.638285718|-18799.638285718|-19126.264761909|-19802.516402121|-20128.909138421|-20128.909138421|-20466.565709357|-20551.447507022|-20551.447507022|-20551.447507022|-20551.447507022|-20606.046304965|-20606.046304965|-20744.192969093|-20744.192969093|-20861.781443325|-20861.781443325|-21008.646048138|-21187.384497932|-21259.316108813|-21774.240120903|-22034.155689892|-22482.929615765|-22482.929615765|-22482.929615765|-22898.255128627||19716.985568343|19716.985568343|19716.985568343||19716.985568343||19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343||||19716.985568343|19716.985568343|19363.317298158|18498.130331287|17818.478145875|17782.32996866|17782.32996866|17782.32996866|17782.32996866|17782.32996866|17782.32996866|17357.588854067|17207.876504518|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-26830.772025683|23554.264677201|23554.264677201|23554.264677201|23554.264677201|23554.264677201|23554.264677201|23382.516308002|23211.129231113|22768.060779152|22768.060779152|22052.852813768|22052.852813768|21893.954091071|21893.954091071|21723.837878968|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|20980.595576008|20980.595576008|20732.312699636|20732.312699636|20732.312699636|20732.312699636|20732.312699636|20580.34744404|-23549.985819645|-23549.985819645|-23549.985819645||-23549.985819645|-23549.985819645||-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-24149.98424405|-24591.649160056|-24746.276844507|-25051.418716119|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|||22391.094563897||22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22274.40955267|22274.40955267|22274.40955267|21835.455058522|21428.283398358|-27559.51931003|-27559.51931003|-27559.51931003|-27559.51931003|-27559.51931003|-27559.51931003||21601.298008565|21601.298008565|21601.298008565|21601.298008565|21601.298008565|21601.298008565|20920.886676183|18691.540751315|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20688.199970045|-20968.555522273|||||-21000.61724697|-21612.908052188|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|-21712.902758306|||-21712.902758306|-22000.447509228|-22541.608343587||-22748.837461219|-22748.837461219|-22775.930512465|-23233.256124961|-23565.166083697|-23565.166083697|-23565.166083697|-23565.166083697|-23565.166083697|-23565.166083697|-23565.166083697|-23565.166083697|-23565.166083697|-23565.166083697|-23664.628981885|-24294.032202095|-24626.702446772|-25054.669385302|-25541.299317003|-25731.366128643|-25731.366128643|-25731.366128643|-25731.366128643|-25740.406809603|-25921.798530375|-25921.798530375|-25976.911765895|-25976.911765895|-27266.013073216|-28328.903414685|-29479.337127427|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30914.845725106|27166.022113712|27166.022113712|27166.022113712|27166.022113712|27166.022113712|27166.022113712|27166.022113712||27166.022113712|27166.022113712|27166.022113712||27166.022113712||27166.022113712|27166.022113712|26573.357904124|26500.953226804|-31010.044229541|-31010.044229541|-31010.044229541|-31010.044229541||||-31010.044229541|-31010.044229541|-31010.044229541|-31010.044229541|-31010.044229541|-32911.160255046|26536.542860019|26536.542860019|26536.542860019|24527.692931058|-29841.196351139|-29841.196351139|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-30310.023414186|-30446.225533863
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-24272.91446446|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21501.299741238|21484.777490264|21455.308322516|20847.564802796|20374.558422846|20374.558422846|20374.558422846|20374.558422846|20374.558422846|20374.558422846|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965||19541.754133295|18618.615703661||17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17956.368013495|17502.631126105|17137.367917894|||16935.964353216||16727.182614685|16446.869571872|16077.881530059|16077.881530059|16077.881530059|16077.881530059|15962.64614451|15649.051271678|15565.557125528|15565.557125528|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|-15787.016287491|-15787.016287491|-15787.016287491|-15787.016287491|-15787.016287491|-15853.052952029|-15853.052952029|-15853.052952029|-15853.052952029|-15853.052952029|-15853.052952029|-15853.052952029||-15876.169946699|15171.10433364|15171.10433364|15171.10433364|15171.10433364|15105.115926267|15022.351029186|15010.945587984|14943.759985166|14943.759985166|14771.399983517|14619.888870575|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|||||-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15424.110102755|-15542.900114172|-15600.926066879|-15600.926066879|-15673.251185422|-15724.723539357|-15854.692821508|-15937.436468342|-16037.707187047|-16040.23020783|-16060.284207198|||-16060.284207198|-16343.093563553|-16346.063255732||-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16346.063255732|-16608.40361748|-16661.559574978|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15696.642812626|15627.380902918|15611.951731997|15611.951731997|15554.011937201|15554.011937201|15554.011937201|15554.011937201|15229.049384994|15229.049384994|15229.049384994|15229.049384994|15229.049384994|15229.049384994|15229.049384994||15229.049384994|15229.049384994|15229.049384994||15229.049384994||15229.049384994|15229.049384994|14984.567141968|14984.567141968|14937.05819996|14937.05819996|14882.636052313|14882.636052313||||14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14743.484502569|14572.701649615|14572.701649615|14572.701649615|14545.224055128|14510.70805537|14510.70805537|14510.70805537
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8095.3305697867|-8163.7730724097|-8163.7730724097|-8163.7730724097|-8256.4145248997|-8257.6828054441|-8367.4253393823|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7585.4346008906|7476.7125451769|7476.7125451769|7476.7125451769|7476.7125451769|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8241.1978681267|-8439.108742363|-8497.5833386341|-8497.5833386341|-8497.5833386341||-8497.5833386341|-8497.5833386341||-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7498.2519409919|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|||-8370.886612553||-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8512.6517917255|-8570.1686574728|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8636.9509400878|-8636.9509400878|-8691.0566000975|-9198.9517778862|-9489.4263071141|-9489.4263071141|-9489.4263071141|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9844.5489721135|-9844.5489721135|-10046.721080126|-10261.912311251|-10440.458123612|-10969.397915125|9529.9564696163|9529.9564696163||9529.9564696163|9529.9564696163|9529.9564696163|9529.9564696163|9529.9564696163|9529.9564696163|9529.9564696163|9529.9564696163|9529.9564696163|9529.9564696163|9434.3960773515|9287.1241073695|9287.1241073695|9287.1241073695|9287.1241073695|9287.1241073695|9287.1241073695|9287.1241073695|9287.1241073695|9287.1241073695|9287.1241073695|||||9287.1241073695|9100.1378970772|8636.8198856413|8456.1589652144|8456.1589652144|8456.1589652144|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|||-9569.9150258392|-9569.9150258392|-9569.9150258392||-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8322.3358232631|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7789.232446137|7588.3073405533|7588.3073405533|7588.3073405533||7588.3073405533|7473.674822837|7361.7007171975||7361.7007171975||7361.7007171975|7090.2230191084|-7980.7008262488|-7980.7008262488|-7980.7008262488|-7980.7008262488|-7980.7008262488|-8018.5564736097||||-8207.2849706775|-8272.5388563083|-8301.7098403426|-8348.2837535094|-8348.2837535094|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-6438.7132582135|-6664.1258424595|-6726.8837561228|-6726.8837561228|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6161.7694458316|6161.7694458316|6079.1882731463|5995.2091923847|5951.3435470941|5947.7080828323|5947.7080828323|5817.4534253692|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5755.0659632391||5753.4841689363|5753.4841689363||5753.4841689363|5753.4841689363|5576.0935210403|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|||-5957.8951531906||-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5998.7723924339|-6048.0804360377|-6160.6449289308|-6238.4943654787|-6466.1048505319|-6569.0053894798|-6659.4504327554|-6912.7227030615|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6158.6337629791|5884.0622816326|5884.0622816326||5884.0622816326|5884.0622816326|5788.4025351473|5779.3361501637|5755.3735001819|5744.303889091|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|||||5699.496559427|5699.496559427|5699.496559427|5699.496559427|5699.496559427|5634.9961771411|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|-6049.382516436|||-6077.6472404845|-6150.1636005383|-6229.549764576||-6229.549764576|-6229.549764576|-6229.549764576|-6286.1664050844|-6389.0737834272|-6424.5264260302|-6461.7498669282|-6461.7498669282|-6461.7498669282|-6461.7498669282|-6461.7498669282|-6461.7498669282|-6609.7220743646|5993.1265759235|5993.1265759235|5993.1265759235|5993.1265759235|5993.1265759235|5993.1265759235|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6700.755994936|-6777.50666104|-7034.4518456|6343.8866103703|6343.8866103703|6297.2038551033|6297.2038551033|6297.2038551033|6233.152907535|6233.152907535|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734||6190.6307066734|6182.836010781|6182.836010781||6182.836010781||6182.836010781|6158.15112309|6127.9456923222|6100.4952136913|5982.2780415942|5982.2780415942|5896.4200462158|5722.6889402398||||5690.7654891553|5518.0727657282|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6214.7018635068|-6214.7018635068|-6214.7018635068|-6214.7018635068|-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||-10320.155636933|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8978.8852084521|8978.8852084521|8978.8852084521|8978.8852084521|8978.8852084521|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8283.4647145847|8217.7959439317|8217.7959439317|8217.5184416073|8217.5184416073|8217.5184416073||8023.3538240081|7965.3931377868||7566.5479308742|7558.3865898602|7415.9850998447|7337.7612220496|7201.4013578329|7003.2237309255|6934.6930343616|6757.9020490194|6757.9020490194|6757.9020490194|6757.9020490194|6347.6689433549|6162.409937061|5970.4554856234|5956.0616506926|5759.512945214|5610.0143835711|5558.349315079|5538.2707593568|||5538.2707593568||5446.4207947282|5446.4207947282|5446.4207947282|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-6017.0546772305|-6017.0546772305|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5324.0764694158|5089.529410462|-5551.5508772812|-5551.5508772812|-5551.5508772812|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879||-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5594.3588048786|-5599.9491418255|-5599.9491418255|-5698.8945482997|-5698.8945482997|-5698.8945482997|-5698.8945482997|-5698.8945482997|-5813.2161647774|||||-5819.6846275305|-5840.7606972561|-5898.6229969512|-5916.2251537823|-5916.2251537823|-5916.2251537823|-5916.2251537823|-5916.2251537823|-5916.2251537823|-5917.941172528|-5917.941172528|-5917.941172528|-5917.941172528|-5917.941172528|-5917.941172528|-5917.941172528|-5917.941172528|||-6062.1568583645|-6091.2853981828|5610.6046319152||5610.6046319152|5610.6046319152|5610.6046319152|5610.6046319152|5610.6046319152|5610.6046319152|5610.6046319152|5610.6046319152|5533.3390517471|5533.3390517471|5478.9620224683|5478.9620224683|5478.9620224683|5478.9620224683|5478.9620224683|5478.9620224683|5478.9620224683|5478.9620224683|5478.9620224683|5434.402247187|5406.55805243|5402.8422804778|5392.6025338642|5389.0028154047|5298.8920171163|5267.6577967959|5230.7308853288|5155.2565392542|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752||5108.7172828752|5108.7172828752|5108.7172828752||5108.7172828752||5108.7172828752|4890.7969809725|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159||||-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5550.275111351|-5659.1945681678|-5762.4384090753|-5833.2648989726|-5929.709751818|-5929.709751818|-5954.67750202|-5969.0861133555|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983||-6318.3926834983|-6318.3926834983||-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6424.8807594426|-6432.6452882695|-6470.7169869661|-6514.1659629165|-6514.1659629165|-6514.1659629165|-6515.1844032406|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|||5934.9431225284||5934.9431225284|5934.9431225284|5913.8186697882|5913.8186697882|5853.1318553202|5846.2576170225|5721.3973522472|5719.8859469413|5707.7996528688|5707.7996528688|5707.7996528688|5703.1107254097|5541.7896948997|-6305.4050824421|-6305.4050824421|-6305.4050824421|-6481.5612027134|-6622.8457807927|-6823.7175342141|-6890.2417046823|-7154.8925990156|-7154.8925990156|-7154.8925990156|-7394.3251100173|-7494.2501222414|-7526.9445802683|-7578.2717558536|-7613.0797287262|-7626.1996985847|-7636.7280229441|-7636.7280229441|-7681.3644699379|-7704.8944073307|-7704.8944073307|-7750.8016561464|-7750.8016561464|-7750.8016561464|-7860.8907290515|-7897.3330727809|-7897.3330727809|-7897.3330727809|-7897.3330727809||-8070.9256364232|-8177.6951515814|-8432.7717920757|7463.3671817166|7463.3671817166|7463.3671817166|7463.3671817166|7463.3671817166|7378.1857574629|7377.9841749587|7284.4268610653|7277.1409567392|7246.2677297102|7019.1863663447|6905.7601745386|-7675.3956606468|-7675.3956606468|-7675.3956606468|-7675.3956606468|-7677.1062896075|-7826.7847662306|||||-7927.5386291451|-7996.709587939|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|-8053.3658367039|||-8053.3658367039|-8053.3658367039|-8104.8801047156||-8104.8801047156|-8104.8801047156|-8104.8801047156|-8313.2001163507|-8390.9569011438|-8390.9569011438|-8390.9569011438|-8390.9569011438|-8390.9569011438|-8390.9569011438|-8390.9569011438|-8426.6187790486|-8603.4653100541|-8896.6281222823|-9006.2534692025|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8163.9782138745|-9067.3420412144|-9067.3420412144||-9067.3420412144|-9067.3420412144|-9067.3420412144||-9067.3420412144||-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144||||-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9289.2689346826|-9553.6321496474|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-13454.616916606|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12402.422031113|12268.483989029||12268.483989029|12053.871098921||11829.856776578|11622.063085087|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11413.503912196|11408.167232093|11408.167232093|11408.167232093|11310.741368992|11293.362747874|||11293.362747874||11293.362747874|11293.362747874|11293.362747874|11125.958608749|11039.146430554|11039.146430554|10962.958556239|10962.958556239|10872.176173599|10624.640192888|10565.155769876|10458.506410973|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11825.476216536|-11825.476216536|-11825.476216536|-12197.195796152|-12329.106440168|-12434.562711298|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12655.836660792|-12672.699581225|-12672.699581225|11601.396108697|11601.396108697|11601.396108697|11601.396108697|11601.396108697||11601.396108697|11601.396108697|11601.396108697|11601.396108697|11601.396108697|11601.396108697|11566.847047774|11566.847047774|11483.718941971|11220.798824412|10942.776326434|10942.776326434|10655.862584927|10562.069538808|10496.188376453|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|||||10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10291.903633287|10276.453180519|10276.453180519|10276.453180519|10276.453180519|10276.453180519|10276.453180519|||10276.453180519|10276.453180519|10276.453180519||10276.453180519|10273.836867244|10226.485408049|9918.3171200539|-11288.877002144|-11288.877002144|-11288.877002144|-11288.877002144|-11288.877002144|-11288.877002144|-11288.877002144|-11288.877002144|-11729.30778016|-12185.341977955|-12424.824419951|-12662.582688834|-12750.647432038|-12928.497146709|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-13005.85978573|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13094.435615265|-13107.706239184|-13220.784710204|-13477.538566893|-13646.709518771|-13719.121687523|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733||-13781.334010733|-13781.334010733|-13781.334010733||-13781.334010733||-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733||||-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-14113.148900814|-14247.387667571|-14336.541852857|-14524.769345483|-14524.769345483|-14524.769345483|-14546.965939425|-14629.185245275|-14629.185245275|-14629.185245275|-14629.185245275|-14874.094716972|-14988.438574414|-15027.33157335|-15027.33157335|-15086.519750832
09339|43983|/equities/lotte-himart|KRX300/KOSPI||8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8482.4860819957|8482.4860819957|8482.4860819957|8403.3178688841|8240.353187649|8137.7199847519|8137.7199847519|8105.2444275021|7945.827141669|7872.5857129656|7807.8730144062|7704.8589048958|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7674.8996712681|7674.8996712681|7674.8996712681||7510.9996347424|7435.5551497138||7400.685370017|7400.685370017|7394.65041113|7345.4449012555|7297.7165569506|7272.4628410562|7196.0698233958|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7147.0504694598|7111.4601762262|7111.4601762262|7111.4601762262|||7111.4601762262||7111.4601762262|7017.1779735846|6969.0866373163|6893.9851525736|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7466.1522201753|-7466.1522201753|-7524.058022417|-7561.7311360189|-7583.0345955766|-7715.0384395295|-7808.6411210632|-7808.6411210632|-7808.6411210632|-7808.6411210632|-7866.823467848|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038||-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7996.0607793375|-8095.6230881528|-8103.3238520615|-8103.3238520615|-8103.3238520615|7300.0722382252|||||7300.0722382252|7300.0722382252|7300.0722382252|7300.0722382252|7300.0722382252|7300.0722382252|7300.0722382252|7300.0722382252|7264.5247091392|7126.018159431|7126.018159431|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|||-7756.5405564697|-7756.5405564697|-7756.5405564697||-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7756.5405564697|-7822.7124192954|-7822.7124192954|-7822.7124192954|-7822.7124192954|-7822.7124192954|-7874.1249103282|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7995.3816718024|-8048.7574131137|-8133.6193479042|-8176.2437198935|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8261.6405524363|-8261.6405524363|-8279.6006138181|-8296.7784597979|-8335.864955331|-8369.8499503678|-8409.5403983097|-8409.5403983097|-8409.5403983097|-8423.9337758997|-8439.3708621108|-8478.7454023453|-8540.2726692726||-8577.5251880807|-8578.3963925838|-8578.3963925838||-8578.3963925838||-8578.3963925838|-8578.3963925838|-8578.3963925838|-8578.3963925838|-8578.3963925838|-8578.3963925838|-8615.6439441546|-8615.6439441546||||-8615.6439441546|-8615.6439441546|-8615.6439441546|-8664.0488268384|-8705.3518165499|-8705.3518165499|-8705.3518165499|-8705.3518165499|-8801.1750821604|-8801.1750821604|-8846.8612024004|-8896.5124471116|-8923.3471634573|-8949.2746260637|-8960.4007729181|-8960.4007729181|-9015.0248024968|-9015.0248024968|-9015.0248024968|-9015.0248024968|-9140.0923487614
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15323.770763999|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13719.192362933|12756.348596213|12756.348596213|12676.62358877|12676.62358877|12676.62358877|12310.692876411|12063.139353593|12063.139353593|11864.043726215|11705.208294457|11705.208294457||11705.208294457|11705.208294457||11705.208294457|11705.208294457|11517.453660508|11317.726289454|11270.70002965|11270.70002965|11270.70002965|11270.70002965|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|||11099.563002098||11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|10400.070002331|-11192.144441854|-11218.493824282|-11261.104249202|-11329.560276891|-11412.844752102|-11468.160835669|-11569.623150743|-11613.176729312|-11613.176729312|-11712.255221373||-11712.255221373|-11827.505801525|-11866.673112806|-11935.192347562|-12108.547052847|-12112.341636278|-12112.341636278|-12112.341636278|-12125.379595865|-12145.977328739|-12179.419254154|-12214.910282394|-12271.011424882|-12282.821686475|-12282.821686475|-12282.821686475|-12282.821686475|-12282.821686475|-12282.821686475|-12422.743006363|11067.019194813|||||11067.019194813|11067.019194813|11067.019194813|11067.019194813|11067.019194813|11067.019194813|11067.019194813|11067.019194813|11067.019194813|11067.019194813|11067.019194813|11040.576883126|10936.196536806|10934.107263118|10686.230292354|10524.116202676|10524.116202676|||10524.116202676|10524.116202676|10524.116202676||10524.116202676|10524.116202676|10524.116202676|10524.116202676|10524.116202676|-11887.152639552|-11887.152639552|-11887.152639552|-11887.152639552|-11887.152639552|-11887.152639552|-11887.152639552|-12205.169599502|-12407.966221669|-12634.406912965|-12741.007681072|-13127.786312303|-13454.20701367|-13474.514831691|-13474.514831691|-13521.683146323|-13535.75905147|-13554.051844833|-13554.051844833|-13554.051844833|-13554.051844833|-13554.051844833|-13554.051844833|-13773.946494259|-14127.718326955|-14504.131474394|-14845.14608266|-14874.809978593|-14874.809978593|-15007.566642881|-15028.962936535|-15079.958818372|-15132.732020413|-15239.146689348|-15311.829654831|-15408.144060923|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557||-15511.913374557|-15511.913374557|-15511.913374557||-15511.913374557||-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557||||-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15722.12597173|13918.303655342|13918.303655342|13918.303655342|13918.303655342|13908.914479207|13908.914479207|13908.914479207|13795.460532452|13646.622813836|13542.390691132|13542.390691132|13542.390691132|13517.65632348|13423.365596726|13423.365596726
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|37148.579243963|36567.865826626|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35325.411782306|34353.235313673|34220.743143376|34220.743143376|34220.743143376|34220.743143376|34220.743143376|34220.743143376|34220.743143376|33606.381270418|31136.806539274|31136.806539274|31136.806539274|31136.806539274|30941.298407783|30941.298407783|30941.298407783||30890.331564204|28825.368404671||-31306.479526036|-31306.479526036|-31306.479526036|-31306.479526036|-31306.479526036|-31792.258674119|-31792.258674119|-32005.287415688|-32994.763795209|-33980.293105788|29698.295830228|29698.295830228|29698.295830228|29698.295830228|29303.662033586|28814.145450736|28814.145450736|28814.145450736|28759.823884676|||28759.823884676||28759.823884676|28759.823884676|28747.313437872|28747.313437872|28358.12604208|28109.028935644|27240.587706271|26833.986340301|26643.31815589|26387.020173211|25980.022414679|-29686.43471578|-29686.43471578|-29686.43471578|-29686.43471578|-29686.43471578|-30446.038573089|-30784.487303432|-31888.319226035|-32039.799140039|-32719.614732564|-32719.614732564|-32719.614732564|-34407.905258404|-34794.89473156|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-36143.633228047|-36404.036920052|-36823.929911169|-37218.255456854|-37386.950507616||32253.382770892|32253.382770892|32253.382770892|32253.382770892|32253.382770892|31896.151569002|31896.151569002|-37377.437252416|-37377.437252416|-37377.437252416|-37377.437252416|-37377.437252416|-37377.437252416|-37377.437252416|-37377.437252416|-37665.971916563|-37665.971916563|-37703.85768507|-37732.064094522|-38193.960105025|-39893.289005583|||||-40928.654450648|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|-41211.539997974|||-41638.037251604|-41638.037251604|-41638.037251604||-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-41638.037251604|-42338.534948271|-42338.534948271|-42338.534948271|-42338.534948271|-42338.534948271|-43090.038831412|-43958.564462305|-43958.564462305|-43958.564462305|-43958.564462305|-43958.564462305|-43958.564462305|-44267.168819243|-44267.168819243|-44267.168819243|-44267.168819243|-47377.409799158|-48849.899776843|-49822.110863159|-52244.012070176|-53632.235633529|-53716.372926143|-55709.328144665|-55709.328144665|-55709.328144665|-55709.328144665|-55709.328144665|-55819.651188333|-55819.651188333|-55819.651188333|-55819.651188333|-56627.964430041|-56627.964430041|-57872.738255601|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341||49636.94705341|49475.253693391|49475.253693391||49475.253693391||49475.253693391|49475.253693391|49044.72632599|48549.695917766|46427.439908629|-55138.730475245|-55138.730475245|-55138.730475245||||-55138.730475245|-55138.730475245|-55138.730475245|-55138.730475245|-55138.730475245|-56626.367194717|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127
09342|103240|/equities/taiwan-semicon|MSCI_EEM||1111.8579972491|1111.8579972491|1102.799036007|1102.799036007|1102.799036007|1101.5326790876|1101.5326790876|1101.5326790876|1101.5326790876|1101.5326790876|1101.5326790876|1074.2996038118|1074.2996038118|1049.4995597909|1043.8266170258|1043.8266170258|1041.7600533753|1041.7600533753|1041.7600533753|1041.7600533753|1041.7600533753|1041.7600533753|1026.7408066362|1026.7408066362|1014.8879377725|1014.8879377725|1014.8879377725|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|986.6817534543|961.31305939366|948.79228821518|947.60254246131|944.2458466253|944.2458466253|944.2458466253||944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|937.77316291699|921.24795879666|899.27550977407|883.37265806377|883.37265806377|883.37265806377|883.37265806377|883.37265806377|883.37265806377||845.46962007085|836.02180007873|830.19088897636|-895.24898799518|-895.24898799518|-895.24898799518|-895.24898799518|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-908.2550384479|-929.06115383099|||-977.32668563922|-977.32668563922|-977.32668563922|-1003.5296507102|-1015.9218341225|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1028.4828399189|-1028.4828399189|-1028.4828399189|-1035.2878462537|-1035.2878462537|-1035.2878462537|-1058.2642736152|-1067.071415128|-1071.6233403676|-1071.6233403676|-1071.6233403676|-1078.248155964||-1113.6088345235|-1113.6088345235|-1117.8987050261|-1132.522221085|-1132.522221085|-1132.522221085|-1132.522221085|-1132.522221085|-1132.522221085|-1132.522221085|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956||||||||-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1136.4388967956|-1142.4321075507|-1154.0912306119|1089.7054860359|1089.7054860359|1089.7054860359|1089.7054860359|1058.561651151|-1104.0964315704|-1104.0964315704||-1104.0964315704|-1104.0964315704|-1104.0964315704|-1104.0964315704|-1104.0964315704|-1104.0964315704|-1104.0964315704|-1104.0964315704|1036.6155812467|1036.6155812467|1036.6155812467|1032.9062013852|1022.047048361|1022.047048361|1022.047048361|1022.047048361|1022.047048361|1022.047048361|1022.047048361|1006.9967204011|-1057.5292327373|-1057.5292327373|-1057.5292327373|-1057.5292327373|-1071.2547030414|-1076.3941144905|-1081.0790322228|-1081.0790322228|-1081.0790322228|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313||1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1022.6712833681|1004.7857110674|1004.7857110674|1004.7857110674|989.20634563045|979.67371736717||-1021.1363491155|-1021.1363491155|-1021.1363491155|-1021.1363491155|||-1021.1363491155|-1021.1363491155|966.85960149479|966.85960149479|956.89955721643|931.77728579603|926.86365088448|926.12627876053|896.81588307343|-957.30564772743||-957.30564772743|-957.30564772743|-957.30564772743|-957.30564772743|-957.30564772743|-957.30564772743|-959.61474311032|-959.61474311032|-959.61474311032|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|900.12195578298|890.07995086998
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.1851284923083|3.9640314779818|3.8272573376298|3.7417999266434|3.7417999266434|3.7417999266434|3.6553329890357|3.4228701133846|-3.7717496786809|-3.7717496786809|-3.7717496786809|-3.7717496786809||-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.8180278727605||-3.8522531930158|-3.9069479774048|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9472917966841|-3.9978242773478|3.6600323373655|3.6600323373655|3.6600323373655||3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6439904821483|3.6439904821483|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.5556924424262|3.4262368661498|3.4262368661498|-4.090537681008|-4.090537681008|-4.090537681008||-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.0978197806683|-4.2087897598997|-4.2087897598997|-4.4403220216714|-4.5442688381017|-4.5442688381017|-4.5442688381017|-4.6611321276361|-4.7979247642815|-5.1232496183514|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.1723073832828|4.1686212299604|4.1686212299604|4.1686212299604|4.1686212299604|4.1686212299604|4.1686212299604|4.1686212299604|4.1686212299604|3.9769303148603|-4.6891732572286|-4.6891732572286|-4.6891732572286|-4.6891732572286|-4.6891732572286|-4.6891732572286||-4.6891732572286|-4.6891732572286|-4.6891732572286|-4.6891732572286|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.6903650976674||-4.6903650976674|-4.6903650976674|-4.6903650976674|-4.715759510054|-4.715759510054|-4.8847326904026||-5.0233143070767|-5.027638253627|-5.027638253627|-5.027638253627|-5.027638253627||-5.027638253627|-5.027638253627|-5.1642873578422|-5.1642873578422||-5.1642873578422|-5.1642873578422|-5.1642873578422|-5.1642873578422|-5.1805970197643|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331|-5.219050019331||-5.219050019331|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.4051644291112|-5.5129604301661|-5.6732893477778|-5.9610335742719|-5.9610335742719|-5.9610335742719|-5.9610335742719|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.2489817955288|-6.3127293324511|-6.3127293324511|-6.442863629193|-6.442863629193|-6.8045704871758|-6.9661894672826|-7.3123829490294|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.1408315379901|4.8550908255889|4.7483836986786|4.7483836986786|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.5425822619578|4.3450396536776|4.3450396536776|3.8811550669083|-4.4082012270837|-4.4082012270837||-4.4082012270837|-4.4082012270837|-4.4082012270837|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049
09345|103325|/equities/mediatek|MSCI_EEM||-1462.7489443337|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1338.4829259863|1317.7588066514|1312.6651933968|1312.6651933968|1307.4968359353|1307.4968359353|1307.4968359353|1281.6631510392|1224.0701678214|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1350.5758113478|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1353.8375364394|-1353.8375364394|-1353.8375364394||-1377.6440829072|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1255.4955493422|1248.328388158|1240.9204312867|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164||1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1135.9385862278|-1379.7904597469|-1379.7904597469|-1425.0449552743|-1450.6055058603|||-1544.9115306726|-1544.9115306726|-1544.9115306726|1406.6405614916|1406.6405614916|1406.6405614916|1396.545068324|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1569.5211635428|1422.7513694051|1422.7513694051|1422.7513694051|1422.7513694051|1422.7513694051||1422.7513694051|1422.7513694051|1416.3074216415|1416.3074216415|1416.3074216415|1416.3074216415|1416.3074216415|1409.7860240462|1402.445694403|1402.445694403|1402.445694403|1402.445694403|1402.445694403|1402.445694403|1402.445694403|1402.445694403|1368.2729937811|1361.9909334175|1361.9909334175||||||||1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1361.9909334175|1339.7121482417|1339.5796258052|1339.5796258052|1339.5796258052||1339.5796258052|1339.5796258052|1337.3106953391|1326.1785503768|1317.9761670853|1310.806852317|1302.2853914633|1301.2316755327|1301.2316755327|1301.2316755327|1296.6463061474|1296.5514512749|1277.2240139196|1277.2240139196|1229.7210048391|1229.7210048391|1221.2530930577|1221.2530930577|1221.2530930577|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161||1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1197.7122090678|1181.3884898049|1181.3884898049|1181.3884898049|1172.3760997832|1156.8067775369||1154.2671357204|1154.2671357204|1154.2671357204|1154.2671357204|||1154.2671357204|1154.2671357204|1154.2671357204|1136.4079285782|1102.3976984202|-1222.1671435245|-1222.1671435245|-1222.1671435245|-1222.1671435245|-1222.1671435245||-1230.7412705828|-1237.4876722431|-1237.4876722431|-1237.4876722431|-1237.4876722431|-1237.4876722431|-1248.7810768433|-1248.7810768433|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1106.1401519006|1067.1001687784
09346|103233|/equities/hon-hai|MSCI_EEM||168.11712919095|168.11712919095||167.94398665549|167.94398665549|165.29887406165|161.63763784628|158.10101213482|158.10101213482|158.10101213482|157.69556903869|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|154.1668708391|152.29652315456|150.7461368384|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827||148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|146.666068203|138.26785355889|134.13094839877|132.83535436463|132.83535436463|132.83535436463|132.83535436463|132.83535436463||129.45594929403|128.31216588226|127.09685098029|124.6353899781|121.28932219789|121.18258021988|118.25935829614|118.25935829614|117.79703855466|117.79703855466|117.79703855466|117.79703855466|117.79703855466|-138.27223792227|-138.27223792227|-138.27223792227|-146.66359769141|-155.01510854602|||-161.13903778603|-161.13903778603|-161.13903778603|-168.1822642067|-173.31362689633|-176.32855172387|-176.32855172387|-176.47616858207|-177.41796509119|-177.76996121244|-178.02217912493|-180.8301990277|-181.14257062389|-181.14257062389|-181.14257062389|-181.14257062389|-181.14257062389|-183.10891060626|-183.10891060626|-183.10891060626|-183.10891060626|-183.10891060626|-186.39878956251||171.18086747869|171.18086747869|171.18086747869|171.18086747869|171.18086747869|171.05354009715|171.05354009715|169.78171121905|167.61856802117|-180.98318231838|-180.98318231838|-180.98318231838|-180.98318231838|-180.98318231838|-180.98318231838|-180.98318231838|-180.98318231838|-180.98318231838|-180.98318231838||||||||-185.66235834557|-185.66235834557|-185.66235834557|-185.66235834557|-185.66235834557|-185.66235834557|-185.66235834557|-189.18039816175|-192.99088217083|-192.99088217083|-192.99088217083|-192.99088217083|-192.99088217083|-192.99088217083|-194.46405206275||-194.46405206275|-195.05216236506|-195.05216236506|-195.05216236506|-195.05216236506|-195.05216236506|-195.05216236506|-195.05216236506|-195.05216236506|-198.33573596118|-198.42859551242|-200.42066168046|-201.41184631163|-204.87427367959|-205.69363742176|-207.60404157974|-211.67115731082|-212.47450435246|-212.47450435246|-212.47450435246|-212.47450435246|-212.47450435246|-212.47450435246|-212.47450435246|-215.05500483606|-218.92479017843|-218.92479017843|-218.92479017843|-218.92479017843|-219.39480268941|-219.39480268941|-221.88311409935|203.24959508315|203.24959508315|203.24959508315|203.24959508315|203.24959508315|202.56878262807|202.56878262807|202.56878262807|202.56878262807|202.56878262807|202.56878262807||202.56878262807|202.56878262807|202.56878262807|200.74318604674|200.74318604674|200.74318604674|197.99242894082|197.46380993425|195.18201103805|192.4800122645|191.58890251612|189.87655835124|186.82291154474|186.82291154474||184.30323504971|181.75090746878|181.75090746878|176.91824031212|||176.91824031212|176.91824031212|176.91824031212|175.32582256902|172.86202507669|-187.43535898682|-187.43535898682|-187.43535898682|-187.43535898682|-187.43535898682||-187.43535898682|-187.43535898682|-187.43535898682|-187.43535898682|-188.4559544298|-189.75661603311|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||54295.945636025|54295.945636025|54295.945636025|52812.161817805|52257.957575339|51909.677683516|51909.677683516|51909.677683516|51909.677683516|51909.677683516|51510.752981684|50861.947757427|49946.608619363|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|48460.715078786|47390.870427587|47390.870427587|47390.870427587|47390.870427587|47390.870427587|46759.300475096|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448||45523.064416089|44447.84935121||-47157.654911667|-47157.654911667|-47157.654911667|-47157.654911667|-47157.654911667|-47502.949901853|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|||-48488.721429793||-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48729.037368279|-48729.037368279|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48857.084881238|-48857.084881238|-50716.205423597|-50762.450470664|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|46091.415657094|44946.017396772|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966||-48936.324285518|46330.784770994|46330.784770994|46330.784770994|46330.784770994|46330.784770994|46330.784770994|45070.316412215|43625.351569128|43446.113048306|43446.113048306|43117.903387007|42569.325169144|42569.325169144|41658.117492771|-44850.811625101|-44850.811625101|-44850.811625101|-44850.811625101|-44850.811625101|-45573.12402789|||||-46247.915586545|-46408.795096161|-46656.84579773|-46656.84579773|-46693.717553033|-46990.241725592|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|-47192.128800636|||-47192.128800636|-47192.128800636|-47192.128800636||-47192.128800636|-47192.128800636|-47192.128800636|-47974.587556262|-48254.306281855|-48254.306281855|-48254.306281855|-48254.306281855|-48254.306281855|-48254.306281855|-48254.306281855|-48404.784757617|-48532.455085894|-48532.455085894|-48532.455085894|45564.593603252|45564.593603252|45564.593603252|45564.593603252|45564.593603252|45564.593603252|45093.992892503|44782.539742422|44782.539742422|44782.539742422|44782.539742422|44782.539742422|-47339.765750096|-47339.765750096|-47530.295277885|-48697.550308761|-49911.167009735|-50740.946925598|-50740.946925598|-51198.274361776|-51542.52706864|-51988.918965155|-52004.877098596|-52004.877098596|-52004.877098596|-52004.877098596|-52004.877098596|-52004.877098596|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52532.287184538||-53974.763538376|-54705.292820417|-54794.188667182||-54794.188667182||-55804.654074647|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434||||-56738.756960482|-57431.952178313|-58218.835753681|-59032.039726313|-59152.26636257|-59991.407069522|-60796.007855024|-61273.342061138|-63287.046734598|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||16.181518560605|16.181518560605|16.135576572636|16.059910020979|16.059910020979|15.9921218132|15.791246649846|-16.851053029392|-16.851053029392|-16.881170147098|-16.990744027205|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.058392334253|-17.058392334253|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.828024208095|15.828024208095|15.828024208095|15.828024208095|15.828024208095|15.828024208095|15.711440468393|15.711440468393|15.711440468393||15.615913709694|15.615913709694|15.471014376806|15.416683060513|15.334091458702|15.110657676485|14.721286226673|14.373095593367|||13.991217438285|13.789685743721|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.29531656209|-15.29531656209|-15.29531656209|-15.39146286584|-15.441620875007||-15.441620875007|-15.585689598328|-15.677097463149|-15.677097463149|-15.677097463149|-15.677097463149|-15.677097463149|-15.677097463149|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.552397467682|14.259330195397|14.103145142628|14.051228442106|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936||-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.19263531936|-15.322372460506|-15.323191510463|-15.34252086248|-15.34252086248|-15.352144458299|-15.352144458299|-15.352144458299|-15.352144458299|-15.352144458299|-15.352144458299|-15.352144458299|-15.352144458299|-15.352144458299||-15.352144458299|-15.352144458299|-15.352144458299|-15.352144458299||-15.352144458299|-15.43349412018|-15.519992966717|-15.889992178884|-15.996658101575|-16.014145739893|-16.014145739893|-16.129501329062||-16.129501329062|-16.169514118559|-16.169514118559|-16.169514118559|-16.196626212379|-16.196626212379|-16.196626212379|-16.196626212379|-16.196626212379|-16.196626212379|-16.268192744391|-16.268192744391|-16.268192744391|-16.268192744391|-16.268192744391|-16.268192744391|-16.344658560374||-16.497954256908|-16.679392955453|-16.81186557613|-16.81186557613|-16.81186557613|-16.81186557613|-16.892222556556|-16.892222556556|-16.892222556556|-16.892222556556|-16.892222556556|-16.892222556556|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.685746532109|15.415828657842|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539||-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.834500187714|-16.834500187714|-16.834500187714|-16.834500187714||-16.834500187714|-16.834500187714|-16.834500187714|-17.021666652714|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.546828832052|15.462587027442|15.461997337002|15.461997337002
09349|13195|/equities/qnb|MSCI_EEM||17.833616230133|17.833616230133|17.75346170227|17.640644612782|17.640644612782|17.640644612782|17.640644612782|17.354605214323|17.180117307466|17.17013039673|17.160592939684|17.160592939684|16.961769318392|16.937569741956|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|16.871673292109|16.871673292109|16.871673292109||||16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.836860014541|16.817621789092|16.794023709953|16.672804308666|16.645337900336|16.550265844869|16.550265844869|16.550265844869|16.430850938743|16.348519588922|16.348519588922|16.295021456054|16.204468852471|16.156631291123|16.05125788871|15.962508722848|15.827788720204|15.591986958267|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.313381364674||||||-16.740841227219|-16.740841227219|-16.74649029909|-16.767766912098|-16.801881174813|-16.801881174813|-16.801881174813|-16.908201699533|-16.94876805681|-16.94876805681|-16.958631106416|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088||-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-17.010502448827|-17.016855917779|-17.016855917779|-17.106505617397||-17.11945187703|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.133141374683|-17.228960943433|-17.228960943433|-17.228960943433|-17.228960943433|-17.228960943433|-17.228960943433|-17.439956188437|-17.480506897233|-17.568895552183|-17.628773819103|-17.630071758384|-17.630071758384|||-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|||-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.630071758384|-17.648968828116|-17.688297841719|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|||16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.942449165448|16.696333708036|16.696333708036|16.696333708036|16.696333708036|16.696333708036|16.429519772063|16.429519772063|16.429519772063|16.429519772063|16.429519772063|16.429519772063|16.359467320453|16.270518308228|16.221686792976|16.116595508421|16.116595508421|16.116595508421|16.116595508421|16.002328397792|15.851476459549|15.816640620812|15.740358512323|15.740358512323|15.724842354899|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462
09350|103225|/equities/united-micro|MSCI_EEM||-43.17392496507|-44.054360436518|-44.560400908875|-45.097665514866|-45.314073048608|-45.562859917765|-45.606528727123|-45.606528727123|-45.606528727123|-45.70960704266|-45.70960704266|-45.70960704266|-45.727480518624|-45.727480518624|-45.727480518624|-46.213869531734|-46.504299013464|-46.597591567736|-46.597591567736|-46.827878714382|-47.447643651763|-47.518387158465|-47.518387158465|-47.628761856371|-47.773626955144|-47.792747377605|-47.792747377605|-47.921601559461|-47.921601559461|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.483237711398|-48.7785963127|-49.658192964491|-49.658192964491|-49.658192964491||-49.713396150305|-49.713396150305|-49.713396150305|46.893931392474|46.893931392474|46.893931392474|46.371034838141|45.642942930668|45.642942930668|45.386602323816|44.937891555678|44.655991210817|44.162211778295|43.483014400946|42.884895005033|42.884895005033|42.86655220964|42.732031653153|42.732031653153|42.732031653153||42.182811549226|41.900346335348|41.754426470886|41.754426470886|41.754426470886|41.754426470886|40.783267248983|40.783267248983|40.783267248983|40.718850664292|40.718850664292|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|||43.564804662582|43.564804662582|42.532951429692|42.532951429692|42.532951429692|42.532951429692|42.532951429692|42.532951429692|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|41.919468306287|41.907744724203|41.764159660261|41.535233051417|41.535233051417||41.535233051417|41.18636759877|41.161890290562|41.161890290562|41.161890290562|40.721543283798|-42.684057359045|-42.684057359045|-42.684057359045|-42.684057359045|-42.684057359045|-42.684057359045|-42.790812632852|-42.790812632852|-43.056457675622|-43.257175830919|-43.586774402022|-43.586774402022|-43.586774402022||||||||-43.586774402022|-43.93074240806|-43.93074240806|-43.93074240806|-43.93074240806|-43.93074240806|-43.93074240806|-43.93074240806|-43.93074240806|41.577540068675|41.577540068675|41.577540068675|41.577540068675|41.577540068675|41.577540068675||41.577540068675|41.577540068675|41.577540068675|41.577540068675|41.577540068675|-44.00770861964|-44.00770861964|-44.00770861964|-44.00770861964|-44.00770861964|-44.00770861964|-44.00770861964|-44.225231460515|-45.286369857726|-45.687633895805|-46.227926254196|-46.252996585892|-46.252996585892|-46.457492651547|-46.457492651547|-46.457492651547|-46.457492651547|-46.457492651547|-46.457492651547|-47.188882207435|-47.218203630729|-47.218203630729|-47.218203630729|-47.218203630729|-47.945226553065|-47.960734784824|-47.960734784824|-47.960734784824|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-49.024248624943|-49.063054112485||-50.533948929101|-50.762721201877|-51.744689037513|-52.105210041681|-52.180786900696|-52.784209362861|-52.979887923336|-52.979887923336|-53.610985606617|-54.139983329184|-54.155536396644|-54.622410470268|-54.622410470268|-54.622410470268||-54.813790301505|-55.065321370433|-55.272620873773|-55.272620873773|||52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263||52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.70791352597|52.70791352597|52.308794586825|52.131993391964
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|45.550661341592|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|44.746228195214|44.746228195214|44.454975738551||43.435094951144|43.435094951144|42.891770387745|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507||-45.719070320056|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603||-45.969999316603|-46.342777255807|-46.94919650161|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866||-48.876868389489|-50.162075835734|-51.340639571646|-51.516652777728|-51.516652777728|-51.918443516363|-51.918443516363|-51.918443516363|-52.623271760531|-53.022247112667|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|48.8790329294|48.251146775329|46.81321809672|45.733903192064|45.733903192064|45.733903192064|45.733903192064|45.733903192064|45.733903192064|45.733903192064|45.57649068768|45.57649068768|45.57649068768|45.57649068768|45.57649068768|45.57649068768|45.57649068768|45.57649068768|45.57649068768|45.57649068768|45.57649068768||45.180471633242|45.180471633242|45.180471633242|45.180471633242|45.180471633242|45.180471633242|45.180471633242|43.188419868078|43.188419868078|43.188419868078|43.188419868078|43.152134526136|-46.008845640285|-46.008845640285|-46.008845640285|-46.008845640285|-46.008845640285|-46.008845640285|-46.008845640285||-46.008845640285|-46.008845640285|-46.008845640285|-46.008845640285|-46.008845640285|-46.008845640285||-47.334829676|-48.357628012694|-48.357628012694|-48.48347510342|-50.48330645036||-51.281143035554|-51.281143035554|48.211293943978|48.211293943978||48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|48.211293943978|-49.432595119086|-49.432595119086|-49.432595119086|-49.432595119086|-49.432595119086|-49.577881346375||-49.942569933593|-49.942569933593|-50.030271943042|-50.030271943042|-50.156968469563|-50.624132336448|-50.641256532482|-50.932285339977|-50.932285339977|-50.932285339977|-51.53809572077|47.672056507287|47.672056507287|47.672056507287|47.672056507287|45.66870056773|45.66870056773|45.66870056773|-47.599694490011|-47.599694490011|-47.599694490011|-47.599694490011|-47.599694490011|-47.599694490011|-47.599694490011|-47.739220353823|-48.106347262689|-48.106347262689|-48.414625506132|-48.414625506132|-49.363194735546|-50.243550282605|45.491058364103|45.491058364103|45.491058364103|45.491058364103|45.491058364103|45.491058364103|45.460976510787|45.379970416052|45.379970416052|42.781938292635|42.781938292635|41.576598408103|41.545110969941|36.444765892049|36.444765892049|34.051686011443|33.447883713257|33.447883713257|32.679869665053|32.423742944826|32.342954308443|32.342954308443|31.892413654525|31.892413654525|31.892413654525|31.892413654525|31.768701906802|31.768701906802|31.518435949899|31.518435949899||31.494928460228|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER||1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.9252117467|1009.8171628899|1009.8171628899|1009.8171628899|1006.3483492468|1006.3483492468|993.77594360755|978.36215956394|970.29128840438|965.76809822709|959.35344247454|958.16864536974|958.16864536974|958.16864536974|955.85405041082|936.3378337898||921.04203754422|916.26893060469|-953.0045799906|-953.0045799906|-953.0045799906|-953.0045799906|-953.0045799906|-953.0045799906|-953.0045799906|-967.67201641996|-967.67201641996|-967.67201641996||||-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-967.67201641996|-970.80224046663|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-972.94391956898|-1024.858081612|-1051.2177062399|-1055.5861917477||||1022.5999940393|1022.5999940393|1022.5999940393|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1006.3809920156|1002.8538985125||||1002.8538985125|1002.8538985125|991.72655390278|980.02950433643|975.58833815159|973.37593127954|972.66781639449|972.66781639449|967.01979599388|960.63310665987|953.92567406652|951.60238388435|951.60238388435|951.60238388435|951.60238388435|948.46786378151|948.46786378151||948.46786378151|948.46786378151|948.46786378151|932.90873753501|924.50970837224|913.28856485804|906.70951650894|903.73279612104|901.25866235671|900.89851372968|897.31807266792|897.31807266792|897.31807266792|897.31807266792|897.31807266792|886.79785851991|879.7198427999|875.50597876531|875.50597876531|||873.28442085034|865.64935650038|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.83332918924|862.1481435436|861.65717675572|861.65717675572|861.65717675572|861.65717675572||861.65717675572|861.65717675572|861.65717675572|861.65717675572|861.65717675572|861.65717675572|861.65717675572|857.17464083969|854.3607120441|851.67856893789|847.08729881987|840.81922091097|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-865.18536265079|-871.15040294532|-873.50044771702|-876.88938635225|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-888.88004065047|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085||-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.020859531449|17.020859531449|17.020859531449|16.919094746396|16.919094746396|16.919094746396|16.480106452091|16.063451028514|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.804057230235|15.613397295476|15.564885226886|15.507649942681||15.297388973551|15.131543943967|14.628382600773|-16.390957227312|-16.390957227312|-16.390957227312|-16.586730525742|-16.586730525742|-16.586730525742|-16.586730525742|-16.830878288795|-16.830878288795|-16.830878288795|-16.830878288795|||-16.830878288795|-16.830878288795|-16.830878288795|15.694223824782|15.694223824782|15.506916301828|15.415334886761|15.415334886761|15.415334886761|15.415334886761|15.415334886761|15.380372200246|15.105968963035|15.0244095711|14.908233155596|14.838186841561|14.838186841561|14.838186841561|14.838186841561|14.838186841561|14.652430169399|14.396033570297|14.225592663032|14.179547259258|14.000608387972|13.771787104105|13.569763590997|13.169736785033|13.118596574045|12.875107628744|12.64456431804|12.59538802318|12.59538802318|12.570430958847|12.521590140771|12.512827288603|12.512827288603|12.253141283431|12.233630597639|12.233630597639|-13.319751231857|-13.319751231857|-13.319751231857|-13.855279676327|-14.194754803853|-14.400719725178|||-14.400719725178|-14.400719725178|-14.400719725178|-14.400719725178|-14.400719725178|-14.400719725178|-14.574133487859|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.849495650874|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.71301452526|13.266283267399|13.266283267399|13.266283267399|13.266283267399||13.266283267399|13.266283267399|13.266283267399|13.266283267399|13.212536698867|12.93170725669|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|||-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.759995329743|-14.036661214702|13.246605164767|13.246605164767|13.246605164767|13.246605164767|13.212894235453|13.113315547201|13.113315547201|13.113315547201|13.113315547201|13.113315547201|13.113315547201|12.99701723864|12.9744635667|12.867920174901|12.867920174901|12.867920174901|12.773244556127|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||-85.913557357799|-85.913557357799|-86.376173994288|-86.506857789606|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-87.225408600005|-87.225408600005|-87.922677832878|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|80.704628981253|80.310694205652|79.667440295098|77.350217150629|-83.236647725771||-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-84.53516210524|-85.039069429678|78.932820655951|78.932820655951|78.932820655951||78.147578506612|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-85.139950150992|||-90.125651964633|-90.125651964633|-90.125651964633|-92.200724744232|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-93.060813256248|-93.143599899884|-93.143599899884|-94.354000312616|90.795402015095|90.795402015095|90.795402015095|90.795402015095|90.795402015095||90.795402015095|90.795402015095|90.795402015095|90.795402015095|90.795402015095|90.795402015095|90.795402015095|90.795402015095|90.539339132712|90.12201496541|90.12201496541|90.12201496541|90.12201496541|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367||||||||-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|-93.576656872367|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318||90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|90.230021839318|89.783353784545|89.231503781195|-92.206609107786|-92.206609107786|-92.206609107786|-92.206609107786|-92.206609107786|-92.206609107786|-92.206609107786|-92.206609107786|-92.206609107786|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165||88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165||88.323267892165|88.323267892165|88.323267892165|88.323267892165|||88.323267892165|88.323267892165|88.323267892165|88.323267892165|87.503628363391|86.62625441527|85.379171318209|84.493522584875|83.470711843958|83.470711843958||83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.411902472698
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.141346228365|-3.1987180447621|-3.2291310336902|-3.346256669662|-3.3597296567996|-3.3724774224052|-3.4305860844463|-3.444373378843|-3.4486926238735|-3.4504916978103|-3.480345037975||-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.5520500512014||-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|3.1629282982755|3.1629282982755|3.1629282982755||3.0996669775674|3.0996669775674|3.0596299443454|3.0569305404252|3.0569305404252|3.0569305404252||3.0569305404252|2.9602867516527|2.9602867516527|2.9602867516527|2.9602867516527|2.9602867516527|2.8611833903998|2.8611833903998|2.8611833903998|2.8611833903998|2.8611833903998||2.8611833903998|2.851067530467|2.851067530467|2.851067530467|2.7668972935433|||-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.1047385938903|-3.1047385938903|-3.1047385938903|2.7521238450717|2.5999843341222|2.5999843341222|2.5999843341222|2.5999843341222|2.5832605342192||-2.8522746506439|-2.8522746506439|-2.8522746506439|-2.8522746506439|-2.8522746506439|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602||-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-2.9643037651602|-3.0025374596454|-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728||-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728|||-3.0231560361728|-3.0231560361728|-3.0231560361728|-3.0231560361728||-3.0231560361728|-3.0231560361728|2.7152668955614|2.7152668955614||2.7152668955614|2.7152668955614|2.7152668955614|2.7152668955614|2.7152668955614|2.7152668955614|2.7152668955614|2.5764076447807|2.5543459218937|2.5543459218937|2.5543459218937|2.5543459218937|2.5543459218937|-2.8210842701952|-2.8210842701952|-2.8210842701952|-2.8210842701952|-2.8210842701952||-2.8210842701952|-2.8210842701952|-2.8210842701952|-2.8210842701952|-2.8920937084667|-2.9378818431951|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-3.0557618240448|-3.0557618240448|-3.0557618240448|-3.0557618240448|-3.0602909436858|-3.1378232893056|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.2023835340164|-3.2023835340164|-3.2023835340164|-3.2023835340164|-3.2023835340164|-3.2634262022069|-3.2660870143648|-3.2660870143648|-3.2660870143648|-3.2700966540174|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296||-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2839541939345|-3.2839541939345|-3.2910602387948|-3.3699669901048|-3.4106466045551||-3.4288847317141|-3.4288847317141|-3.4401280161091|-3.4401280161091|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504
09358|103227|/equities/delta-electron|MSCI_EEM||530.81413389956|530.81413389956|488.29348211062|486.47960754398|486.47960754398|481.25323394236|481.25323394236|481.25323394236|478.55914882485|475.73238758316|463.48043064796|462.26287734316|462.26287734316|447.18097482573|440.28206768609|440.28206768609|433.0634085401|421.19624834643|421.19624834643|421.19624834643|421.19624834643|410.49583149604|398.52314610671|398.39764196974|398.39764196974|398.39764196974|398.39764196974|398.39764196974|384.10849107748|380.41048158777|380.41048158777|380.41048158777|377.09902638109|377.09902638109|377.09902638109|377.09902638109|377.09902638109|374.6068226927|374.6068226927|368.28535854745|367.17817616383|364.67019573759|353.96688415288|349.73235137569|349.73235137569||349.73235137569|347.87892491946|347.87892491946|347.87892491946|347.87892491946|347.87892491946|342.94880546606|341.38028572788|341.38028572788|341.38028572788|341.38028572788|340.89476191987|339.89096285304|339.89096285304|339.89096285304|333.07329205894|328.27588006548|321.4176445172|320.93627168578|308.87363520642||-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-352.1669605859|-373.85217842877|||-399.24955888721|-399.24955888721|-399.24955888721|368.84525529876|368.84525529876|368.84525529876|368.00648802316|368.00648802316|365.58825681871|365.58825681871|365.57500841816|365.57500841816|-397.2575430267|-397.2575430267|-397.2575430267|-397.2575430267|-397.2575430267|-405.50838114078|-406.8148679342|-410.03378757309|-410.03378757309|-411.2597639701|-420.19673815174||-420.19673815174|-420.19673815174|-420.19673815174|-420.19673815174|-420.19673815174|-420.71819524906|-420.71819524906|-428.46466138785|396.4535367242|396.4535367242|396.4535367242|396.4535367242|396.4535367242|396.4535367242|396.4535367242|396.4535367242|396.4535367242|396.4535367242|396.4535367242||||||||396.4535367242|-436.05203860489|-436.05203860489|-436.05203860489|-436.05203860489|-436.05203860489|-441.19670956099|-441.33250004816|407.84921609191|407.84921609191|407.84921609191|407.84921609191|407.84921609191|407.84921609191|407.84921609191||407.84921609191|407.84921609191|403.30468454656|398.9218717184|398.52621544252|398.52621544252|398.52621544252|398.52621544252|398.52621544252|398.52621544252|398.52621544252|398.52621544252|398.19579493614|390.82866104015|384.22629004461|379.01702474644|379.01702474644|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175||378.55437540175|378.55437540175|378.55437540175|369.82723731406|369.82723731406|369.82723731406|369.82723731406|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189||-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|||374.05700902347|374.05700902347|374.05700902347|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354||-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.36593630066|-398.36593630066|-406.91623635207|-406.91623635207|371.83163737713|371.83163737713|371.83163737713|371.83163737713|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||17.497645623667|17.497645623667|17.497645623667|17.497645623667|17.497645623667|17.497645623667|17.497645623667|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.400205947363|-19.769363561625|-19.769363561625||-19.769363561625|-19.769363561625|-19.769363561625|-19.769363561625|-20.045682129324|-20.285080299687|-20.285080299687|-20.285080299687|-20.285080299687|-20.285080299687||-20.560089069286|-20.618951100108|-20.618951100108|-20.618951100108|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.815166588191|-22.003637328729|-22.003637328729|-22.003637328729||19.475360641938|19.475360641938|19.475360641938|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759||-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.659811610226|-22.81728979641|-23.156486639063|-23.156486639063|-23.156486639063|-23.156486639063|-23.156486639063|-23.769427971355|-24.457143364474|-24.787381130373|-25.535979118519|-25.781643910069|-26.528286727526|-26.528286727526|-26.528286727526|22.717541880377|22.717541880377|22.717541880377|22.717541880377|22.717541880377|20.126902703601|20.126902703601|19.676450631934|19.676450631934|19.676450631934|19.676450631934|19.676450631934|19.676450631934|18.912972977777|16.942859388081|16.75937709775|16.75937709775|16.098786777508|16.098786777508|15.284763170891||15.180005973298|15.180005973298|15.180005973298|15.180005973298|15.180005973298|15.180005973298|15.180005973298|14.819142922598|14.819142922598|13.557268551126|13.557268551126|13.557268551126|13.396280860071|13.396280860071|13.396280860071|13.223076843456|13.223076843456|13.223076843456|13.223076843456||12.33931914881|12.096687704491|-13.333983141201|-13.333983141201|-13.333983141201|-13.333983141201||-13.333983141201|-13.333983141201|-13.333983141201|-13.333983141201|-13.333983141201||-13.693991191615|-13.693991191615|12.031372468181|12.031372468181||12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|12.031372468181|-13.568266151707|-13.568266151707|-13.568266151707|-13.568266151707|-13.568266151707|-13.568266151707||-13.568266151707|-13.568266151707|-13.940573584548|-14.267303982832|-14.590893577048|-15.097151707362|-15.097151707362|-15.100558261753|-15.100558261753|-15.399508772824|13.061263710419|13.061263710419|13.061263710419|11.925004330122|11.693188392281|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.978000916267|-12.978000916267|-12.978000916267|-12.978000916267|-12.978000916267|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.852789049962|10.210876762446|8.9271933968375|8.9271933968375|8.3620906326885|8.3620906326885|8.0035059602657|8.0035059602657|8.0035059602657|7.8242932030843|7.8242932030843|7.8242932030843|7.8242932030843|7.6267350446665|7.6267350446665|7.6267350446665|7.6267350446665|7.3569277934988|7.1382530191165||6.8733363127953|6.795228754085|6.795228754085|6.795228754085|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||-28.3721493631|-29.208498732844|-29.65583225599|-31.454206977251|-31.454206977251|-31.634173642665|-32.095971596539|29.668281525359|29.668281525359|29.668281525359|29.668281525359|29.061606903855|26.900964229178|26.544960305505|26.448011501423|-28.378657503606|-28.378657503606|-28.378657503606|-28.378657503606|-28.378657503606||-28.378657503606|-28.395730623141|26.147202382325|26.147202382325|26.147202382325|26.147202382325|26.147202382325|26.147202382325|-28.440984189953|-28.440984189953||-28.693871326409|-29.562911690564|-30.023533242832|-30.023533242832|28.369502899235|28.369502899235|28.369502899235|28.369502899235|27.626059784737|27.626059784737|27.626059784737|27.452843522856|27.023751241923|27.023751241923|27.023751241923|27.023751241923|27.023751241923||27.023751241923|27.023751241923|27.023751241923|27.023751241923|27.023751241923|27.023751241923|26.605865575355|26.605865575355|26.060265507573|26.060265507573|25.21596819662|25.21596819662|24.089519466548|23.507799534432|23.025061754081|23.025061754081|22.284513636533|21.934458701814|21.764120809463|21.365689957834|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477||-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-25.195868484054|-26.179575699208|-27.524806624914|-28.199507322868|-28.405749910359|-28.405749910359|-28.773105216561|-29.421483437815|-29.605799448095|-29.605799448095|-30.0472430501|-30.0472430501|-31.212325020368|-31.273791317825|-31.273791317825|-31.273791317825|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.893702709692|29.515667533982|29.515667533982|29.515667533982|26.64351940167|25.217740341617|25.217740341617|24.076212988099|24.076212988099|24.076212988099||24.076212988099|24.076212988099|24.076212988099|24.076212988099|24.076212988099|23.666347408516|22.101113319642|21.876507888909|21.876507888909|21.606017836936|21.606017836936|21.606017836936|-24.100317483198|-24.100317483198|-24.100317483198|-24.100317483198|-24.100317483198|-24.100317483198|-24.100317483198||-24.100317483198|-24.100317483198|-24.100317483198|-24.100317483198|-24.100317483198|-24.90146319629||-25.567021022916|23.713067539758|23.713067539758|23.713067539758|23.713067539758||23.713067539758|23.713067539758|23.713067539758|23.713067539758||22.364241503153|-24.137135901906|-24.137135901906|-24.137135901906|-24.137135901906|-24.137135901906|-24.137135901906|-24.409038877992|-24.567277810463|-24.567277810463|-24.567277810463|-24.567277810463|-24.567277810463|-24.567277810463|-24.567277810463|-24.567277810463|-24.567277810463|-24.567277810463||-24.567277810463|-24.567277810463|-24.942554388381|-24.942554388381|-25.309204112531|-25.732310795273|-25.732310795273|-25.732310795273|-25.732310795273|-25.732310795273|-26.464322963782|-26.943415446887|-28.143879708696|-28.143879708696|-28.681950073979|-28.681950073979|-29.15246735181|-29.15246735181|-29.552465127194|-30.244960862491|25.649258590892|25.649258590892|25.649258590892|25.440009091911|-28.510942542353|-28.510942542353|-28.510942542353|-28.510942542353|-28.510942542353|-28.510942542353|-29.425492273214|-30.263325040476|26.159475035643|26.159475035643|26.159475035643|26.159475035643|26.159475035643|26.159475035643|25.442718673275|25.442718673275|25.442718673275|23.4730878147|23.388431049333|23.092198579088|23.092198579088|21.78958170769|21.78958170769|19.691401829956|19.397668801676|18.935743290992|18.716103296381|18.4606690196|-21.093144864087|-21.112075870989|-21.112075870989|-21.112075870989|-21.112075870989|-21.112075870989|-21.112075870989|-21.547305603555|-21.708674346662|-21.754735783023||-21.754735783023|-21.754735783023|-21.754735783023|19.347543573289|19.347543573289|19.347543573289|19.233381324244|19.149391010073|19.149391010073|19.149391010073|-20.84809171932
09361|27101|/equities/financiero-banorte|MSCI_EEM||-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-172.31839254663|-174.18042880479|-174.52971098799|-174.52971098799|-174.52971098799|-174.52971098799|-177.07244939692|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|161.74660339187|161.02845679202|160.89154652532|160.89154652532|160.89154652532|160.89154652532|160.89154652532|160.89154652532|160.89154652532|159.76616911288|159.36068854197|159.36068854197|159.36068854197|159.36068854197|159.36068854197|159.36068854197|159.36068854197|156.36632002575|153.0709126656|152.0641567974|152.0641567974|152.0641567974|152.0641567974|152.0641567974|152.0641567974|149.03737772542|149.03737772542|149.03737772542||149.03737772542|149.03737772542|148.66431319535|144.17034029762|143.15982516386|142.90313130593|136.5290385482|-155.4415053788|||-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.99556387168|-157.95673749957|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011||-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-158.92416550238|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|144.5923536522|143.42427976737|140.86975604306|139.26583916623|138.29760209143|138.05975128612|138.05975128612|138.05975128612|138.05975128612|138.05975128612|138.05975128612|138.05975128612||138.05975128612|138.05975128612|138.05975128612|138.05975128612|137.95027262857|137.00974556793|136.8452798723|134.90978310123|134.90978310123|134.58810162561|134.36488386525|134.36488386525|134.36488386525|-145.00228201605|-145.00228201605|-145.00228201605|-145.00228201605|-145.00228201605|-145.00228201605|-145.00228201605|-145.00228201605|-145.00228201605||-145.00228201605|-146.16865631449|-146.20418590765|-146.20418590765||-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765||-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-146.20418590765|-149.31298535908|135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452||135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452|-149.35581795416|-149.35581795416|-149.35581795416|-149.35581795416|-149.35581795416|-149.35581795416|-151.08757757303|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|138.4600388165|135.30615749576|132.42892404291||132.42892404291|132.42892404291|132.42892404291|130.64491807854|130.06131711698|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209||-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-144.26563756924|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||-64.013268000656|-64.275854859941|-65.070188976356|-65.070188976356|-65.827989658855|-65.947763956413|-66.113669630084|-66.113669630084|-66.113669630084|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.719382452785|-67.143757051692|-67.809730735604|61.527355567142|61.527355567142|61.527355567142|61.527355567142|61.527355567142|61.108172513296|60.809081078955|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.420425742031|59.544918847483|59.302988011652|59.302988011652|59.286654533075|-66.341473392932|-66.341473392932|-66.341473392932|-66.341473392932|-66.341473392932||-66.341473392932|59.954921323176|59.954921323176|59.954921323176|59.954921323176|57.955468052091|57.394964078468|56.294405887968|56.258525081189|56.258525081189|54.93169741687|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358||54.359871460948|-57.63194332552|-57.63194332552|-57.63194332552|-57.63194332552|-57.63194332552|-57.63194332552|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.757504408809|-60.241671819657|||-65.011323163501|-65.011323163501|-65.484803938857|-67.39978173043|-67.683091404986|-68.227884990875|-68.227884990875|-68.264318606261|-68.593688696627|-68.774776263899|-68.774776263899|-68.774776263899|-68.774776263899|-68.938759694456|-68.938759694456|-68.938759694456|-68.938759694456|66.295997621709|66.295997621709|66.295997621709|66.295997621709|66.295997621709|66.295997621709||66.295997621709|66.267375842235|66.267375842235|66.267375842235|66.267375842235|66.199756558405|66.199756558405|66.199756558405|66.16084706305|65.65649410882|65.418323905362|65.281472955691|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596||||||||-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-68.596569725596|-69.835078235824|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596||66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.98969468596|66.432994943221|66.169994466128|66.048550260822|66.048550260822|66.048550260822|65.969200509026|65.969200509026|65.443553493238|64.931727036079|-68.796019649996|-68.796019649996|-69.62335576006|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|66.457659271282|66.457659271282|66.457659271282|66.457659271282|66.25295483064|65.986614613526|65.729575268419|65.651999770168|65.651999770168||65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|64.824443087052|64.622153240309|64.622153240309|64.559446165426|64.559446165426||64.493781101667|64.493781101667|64.493781101667|64.493781101667|||64.493781101667|64.493781101667|64.493781101667|64.493781101667|63.254200206822|62.24911184954|61.293455660866|61.187173380373|60.48125962712|60.48125962712||60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|59.440288856047|58.93921081492|58.771246732859|58.771246732859|58.590273766152|57.628563443057|57.628563443057|57.628563443057|57.628563443057|57.628563443057|57.398401833499
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||34.711057785573|33.884507421457|32.702229874888|32.108033279091|31.014483031862|29.204980171646|28.280533354509|27.101725360805|27.101725360805|27.101725360805|26.704695459929|26.125959884991|-29.229866349034|-29.229866349034|-29.229866349034|-29.229866349034|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-30.416562127506|27.32088085114|27.32088085114|27.32088085114|27.32088085114|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.309719235698||-31.616355320921|-31.965394970565|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909||-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.249233810735|-32.249233810735|||-33.585917265262|-33.585917265262|-33.585917265262|-34.706574209361|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062||31.004065229062|31.004065229062|31.004065229062|30.718405089515|30.242673381322|30.027969872679|29.864412665064|29.479900121352|29.472112390356|29.121791332913|28.788857723251|28.788857723251|28.788857723251|28.788857723251|28.788857723251|28.788857723251|28.788857723251|28.788857723251|28.788857723251||||||||28.788857723251|28.788857723251|28.788857723251|28.44595514511|-31.807134254967|-31.807134254967|-31.807134254967|-31.807134254967|-31.930148557596|-32.172387498145|-32.867243447625|-32.867243447625|-32.867243447625|-32.867243447625|-32.867243447625||-32.999715026577|-33.66635087724|-34.0431675778|-34.684075234794|-35.043175720088|-35.043175720088|-35.043175720088|-35.556306652352|-36.312562523203|-36.593903718559|-36.593903718559|-36.884892978236|-37.449880747845|-38.830424367112|-39.436582842052|-40.453805888362|-40.453805888362|-40.715338562006|-41.458711039219|-41.842220977443|-41.842220977443|-41.842220977443|-41.842220977443|-42.546911349448|-43.13267847184|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-44.093809196367|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309||-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.70220520204|-45.008005271418|-45.76277224729|-45.76277224729|-45.76277224729|-45.76277224729|-46.635519795329|42.888797502849|42.888797502849||42.888797502849|42.888797502849|42.888797502849|42.888797502849|||42.502527343311|42.502527343311|41.125031059625|40.244480099549|39.993864869928|39.28928830738|39.28928830738|39.28928830738|38.426986033333|-42.881648758667||-42.881648758667|-42.881648758667|-42.881648758667|-42.881648758667|-42.881648758667|-43.046275381266|-43.570862297679|-43.881512434908|-45.051680652773|-46.84075513645|-47.936948413805|-48.624387762232|-48.671542509048|-48.912825221981|-49.358695369258|-49.549932333293|-49.549932333293|-49.640347382245|-49.640347382245|-49.794832543993|-49.911332132292|-49.911332132292
09364|968966|/equities/beigene|MSCI_EEM||283.1058837345|283.1058837345|283.1058837345|283.1058837345|276.90042955906|276.30835640325|276.30835640325|276.30835640325|275.9291516474|275.9291516474|275.9291516474|271.68848643602|256.29724709526|247.52973235465|-264.55762877286|-264.55762877286|-264.55762877286|-264.55762877286|-264.55762877286|-264.55762877286||-266.24700869823|-266.24700869823|-268.4316772808|-268.65242432106|-269.22630276667|-269.28401733024|-269.28401733024|-269.28401733024|-269.28401733024|-269.28401733024||-277.72248830451|-277.72248830451|258.30644053342|258.30644053342|258.30644053342|244.61799863961|244.61799863961|244.61799863961|236.00208409827|236.00208409827|236.00208409827|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696||-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-255.19649570251|-258.26388367309|-263.19334496182|-263.19334496182|-263.19334496182|232.83218473178|232.83218473178|232.83218473178|232.83218473178|232.83218473178|225.71246384246|225.71246384246|225.71246384246|225.71246384246|219.64801415981|217.26001156238|-245.74369210974||-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-259.63384426716|-262.94380726951|-280.33647500296|247.7339782758|247.7339782758|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-283.61265306575|-285.19699296262|-285.19699296262|-285.19699296262|-285.19699296262|248.92129420908|248.92129420908|241.16302956072|241.16302956072|236.20503159063|235.84642368442|221.0926966787|219.18892094243|219.18892094243||211.11657414557|210.88745770117|210.88745770117|210.88745770117|210.88745770117|210.88745770117|210.88745770117|208.38995917264|207.76508446741|207.76508446741|207.76508446741|207.76508446741|206.30093512058|204.96603451304|202.89309756549|197.72184389942|197.72184389942|197.10094556669|196.4088214223||188.27591570929|182.48135480964|179.71474149584|179.3569395052|-191.36169918331|-191.36169918331||-191.36169918331|-193.73716341956|-194.49905765451|-194.49905765451|-194.49905765451||-194.49905765451|-194.49905765451|-194.49905765451|-194.49905765451||-194.49905765451|-194.49905765451|-194.49905765451|-194.49905765451|-197.11278436357|-199.09509253695|-199.71232070077|-201.02479467512|-207.34089056784|-210.25320272241|-216.22532134358|194.58346675747|194.58346675747|194.58346675747|194.58346675747|194.58346675747|194.58346675747|194.58346675747||-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-209.70231723364|-214.29007995985|-217.87417320438|-217.87417320438|-222.55519412208|-222.55519412208|-222.55519412208|-222.55519412208|-223.90564863335|-223.90564863335|-223.90564863335|-223.90564863335|-230.35072138189|-233.78729594422|-233.78729594422|-233.78729594422|-239.07588919746|-240.85107600112|-240.85107600112|-240.85107600112|-240.85107600112|-240.85107600112|-246.51174870486|-247.96939112827|224.04035972015|224.04035972015|224.04035972015|224.04035972015|224.04035972015|224.04035972015|224.04035972015|213.09373498908|210.09804053827|206.78178716054|206.78178716054|204.12587998035|194.5626427611|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|186.10459127958|186.10459127958|186.10459127958|186.10459127958|186.10459127958|186.10459127958||186.10459127958|186.10459127958|186.10459127958|186.10459127958|183.69176897004|180.75836683148|180.75836683148|180.28207615607|176.7714968178|176.7714968178|176.7714968178
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||-183.69529917007|-183.69529917007|-185.14920065439|-185.14920065439|-189.65966651215|-192.27340405387|-192.27340405387|-195.21989963234|-197.07714482068|-197.07714482068|-197.07714482068|-197.07714482068|-197.07714482068|-197.78350004354|-199.77388269811|-201.12597955498|-201.40219363937|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.89952009681|-203.41904721601|-203.41904721601|-203.41904721601|-203.41904721601|-206.22838725363|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.10979492804|194.10979492804|194.10979492804|194.10979492804|194.10979492804|194.10979492804|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964||191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|190.132027361|190.132027361|||190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|189.84687133543|189.84687133543|189.84687133543|186.70029271005|186.70029271005|186.70029271005|186.70029271005|186.70029271005|186.70029271005|185.96407182568|185.96407182568||183.98508302761|183.67827270832|183.67827270832|183.67827270832|183.67827270832|183.62418162389|181.98742873981|180.57936909811|179.61323581674|179.61323581674|178.64803352332|176.76170221938|173.23547361707|173.23547361707|173.23547361707|173.23547361707|173.23547361707|173.23547361707|172.38509602429|172.38509602429|172.06455151109|169.22616319157|167.09740500426|167.09131796501|167.09131796501|167.09131796501|167.09131796501|-181.39402698299|-181.39402698299||-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.39402698299|-181.9516991909|-182.36057450214|-182.36057450214|-182.36057450214|-182.36057450214|-182.36057450214|-182.36057450214|-182.36057450214|-185.14619124641|-187.74428748875||-187.74428748875|-187.74428748875|-187.98367924254|-187.98367924254||-187.98367924254|-187.98367924254|-187.98367924254|-189.66630813326|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467||-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-192.66692751285|-194.55991637306||-198.36324444961|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-202.16910609201|-203.14310399057|-203.14310399057|-203.14310399057|-203.14310399057|-203.14310399057|-204.10678377153|-205.21198664773||-207.75832209177|-207.85059348165|-207.85059348165|-207.85059348165|-207.85059348165|-207.85059348165|-210.99843418398|-211.52164680917|-211.52164680917|-212.81616648016||-212.81616648016|-212.81616648016|-212.81616648016|-215.37761161526|-215.37761161526|-215.37761161526|-215.37761161526|-215.37761161526|-215.37761161526|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.10111902385|198.86266960515
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||-43.519860392023|-43.694289239699|-44.126985161894|-44.263318160501|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|42.543526282627|42.543526282627|42.543526282627|42.543526282627|42.543526282627|42.478917456025|42.464305089488|42.464305089488|42.464305089488|42.464305089488|42.464305089488|42.104784195704|41.571981846274|41.168867997528|40.579380806419|40.579380806419|40.579380806419|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764||40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.206386618069|39.662651755469|39.190308661688|39.190308661688|39.178122091546|38.603469372076|38.2205216093|38.006133256482|37.585991214576|37.585991214576|37.585991214576|37.585991214576|37.585991214576|37.585991214576|37.585991214576||36.576101010445|35.826222836312|-38.453650974959|-38.453650974959|-38.453650974959|-38.453650974959|-38.453650974959|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.681471414881|-39.212745846993|||39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105||39.36582610105|39.300916745647|39.036037532635|39.036037532635|39.036037532635|39.036037532635|39.036037532635|39.036037532635|38.89281981979|38.882184694262|38.882184694262|38.746874171332|38.602082709289|38.366201484442|38.265224761699|38.26193520165|38.26193520165|38.26193520165|38.26193520165||||||||38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165||38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|38.26193520165|37.974371132327|37.735414912384|37.564347825758|37.468721374662|37.443024088708|37.345028163954|37.280587569392|36.983986527297|36.929429856244|36.388255480598|36.36581227134|36.36581227134|36.36581227134|36.36581227134|36.36581227134|36.36581227134|36.256457613026|35.962727968467|35.435640144971|35.435640144971|35.435640144971|35.435640144971|35.435640144971|35.435640144971|35.325712840454|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784||35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|34.761734055575|34.579703912797|34.358005534347|33.747780705752|33.536424320342||33.382137158846|33.221559515538|33.221559515538|33.221559515538|||33.221559515538|33.221559515538|33.221559515538|33.221559515538|32.962109707685|32.962109707685|32.930121473573|-34.241592766791|-34.241592766791|-34.241592766791||-34.241592766791|-34.241592766791|-34.241592766791|-34.392097651427|-34.392097651427|-34.392097651427|-34.392097651427|-34.392097651427|-34.392097651427|-35.014364965911|-35.014364965911|-35.014364965911|-35.185407594569|-35.465319002273|-35.465319002273|-35.88090996014|-35.889899192772|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||-133.13780141192|-133.13780141192|-133.40469310113|-133.40469310113|-133.56077011237|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-135.49926488378|-135.7491832042|-135.89713975827|-135.89713975827|132.47231404014|132.47231404014|132.47231404014|132.47231404014|132.27446177795|132.27446177795|132.00406279554|132.00406279554|132.00406279554|131.58784755059|131.56983061177|131.54981179086|131.02756865651|129.58618739612|129.01243044013|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587||128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.83684667318|128.7631629702|128.18129218912|127.84032465457|126.82258294953|126.69175883281|126.24246753471|126.24246753471|126.24246753471|126.1203589921|126.1203589921|126.1203589921|126.1203589921|125.46706554677|-129.94461628662|-129.94461628662||-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|||126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.15361174051|126.05956860057|125.90687481552|125.90687481552|125.45558959605|125.45558959605|125.45558959605|125.37229463087|125.37229463087|125.37229463087|125.37229463087|125.37229463087|125.37229463087|125.37229463087|125.37229463087||124.91366070096|124.45962300107|124.26069222341|123.94529904125|123.94529904125|123.88308523611|123.88308523611|123.42565026235|123.25781170911|123.25781170911|123.25781170911|123.25781170911|123.03645745457|122.73109189752|122.73109189752|122.73109189752|122.73109189752|122.73109189752|122.00676877502||||||||-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568||-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568||-125.47433490631|-125.48399849974|-125.48399849974|-125.48399849974|-125.53777611083|-126.09752901203|-126.16392112448|-126.30887671396|-126.30887671396|-126.30887671396|-126.39420674069|-126.39420674069|-126.39420674069|-126.43800748965||-126.62408332056|-126.62408332056|-127.49898146729|124.42732591482|||124.42732591482|124.42732591482|124.42732591482|124.22480657202|124.11089619114|123.73432910126|123.26036566807|122.78929518674|122.32143909638|122.10715455153||121.98017172393|121.33907969325|121.18231077028|121.12417291494|121.12417291494|121.12417291494|121.12417291494|121.12417291494|121.12417291494|121.12417291494|120.83241434993|120.533839316|120.533839316|120.533839316|120.533839316|120.533839316|120.533839316|119.87093257333|119.80103619259|119.79120191028|119.79120191028|119.79120191028
09368|103008|/equities/formosa-plasti|MSCI_EEM||37.867360144692|37.867360144692|36.035955250084|35.784617514813|35.784617514813|35.784617514813|35.784617514813|35.784617514813|35.444019418518|35.290577682699|34.906196365582|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.388696301783|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.709000179796||-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976||-37.461521658976|-37.508359126199|-37.508359126199|-38.103732404829|-38.281320197921|-38.281320197921|-38.281320197921|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.969759727368|-38.969759727368|||-40.740854705324|-40.740854705324|-40.740854705324|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.622257389575|36.622257389575|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237||36.002390364237|36.002390364237|36.002390364237|35.138766266049|34.759740380381|34.644155639117|34.443505121277|34.201243419468|34.201243419468|33.190269703136|31.939188474269|31.800737528716|31.800737528716|31.800737528716|31.800737528716|31.800737528716|31.800737528716|31.800737528716|31.800737528716||||||||31.800737528716|31.800737528716|31.800737528716|31.325818331942|-35.786630364745|-35.786630364745|-35.786630364745|-35.786630364745|-35.786630364745|-36.451810753444|-37.724234170493|-38.390705980713|-38.390705980713|-38.390705980713|-38.390705980713||-38.967449733344|-39.747166709467|-40.035740406826|-40.895269322743|-40.936578745789|-40.936578745789|-40.936578745789|-40.936578745789|-40.936578745789|-40.936578745789|-40.936578745789|-41.229532872247|-41.805035549851|-43.055595140161|-43.769516669568|-43.769516669568|-43.769516669568|-43.769516669568|-44.566128954685|-45.235840760517|-45.235840760517|-45.235840760517|-45.648157926454|-46.759065252823|-47.362848500722|-47.850121403321|-47.850121403321|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-48.732642332623|-49.677935670824|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673||-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.865124388877|-51.289026335813|-52.429473748844|-52.811313026946|-52.811313026946|-52.811313026946|-54.309791531609|48.978904329699|48.978904329699||48.978904329699|48.978904329699|48.978904329699|48.978904329699|||48.498031929886|48.498031929886|47.281146503991|46.529050060451|45.698944087757|44.787894185106|44.787894185106|44.614327465737|44.321392079004|44.321392079004||43.975104659617|-48.187116742649|-48.187116742649|-48.187116742649|-48.35512937497|-48.752923689406|-49.894913684572|-50.649904051584|-51.374893814504|-53.377659751508|-54.464068679382|-54.844528362547|-54.844528362547|-55.005030708616|-55.333366267224|-55.590576486258|-55.590576486258|-55.626020278053|-55.626020278053|-55.906688307741|-56.385210036148|-57.028010049252
09369|103176|/equities/china-steel|MSCI_EEM||18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.655543765283|18.655543765283|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.798650714225|-20.026278677324|-20.159753683253|-20.218523353025|-20.218523353025|-20.306691851532|-20.5656689478|-20.5656689478|-20.659795340981|-20.659795340981|-20.659795340981|-20.659795340981|-20.659795340981|-20.705328368573|-20.780920239983||-21.2787998216|-21.443111633443|-21.567346280574|-21.680384417109|-21.755981414111|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|-21.865688435397|-21.865688435397||-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-22.796208175562|-22.796208175562|||-24.413556849708|-24.413556849708|-24.413556849708|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.282588061452|22.280653592348|22.172780180319|22.172780180319|22.172780180319||22.172780180319|21.869756540042|21.438617848005|21.140130836264|20.941812125065|20.89394936266|20.89394936266|20.89394936266|20.89394936266|20.515499164688|19.383887664066|18.954317019702|18.954317019702|18.954317019702|18.954317019702|18.954317019702|18.954317019702|18.954317019702|18.954317019702||||||||18.954317019702|18.710351968608|18.33094589004|18.245495814847|-18.994100078435|-18.994100078435|-18.994100078435|-18.994100078435|-19.324000447427|-19.607222761749|-19.730247724982|-19.896053095049|-19.896053095049|-19.896053095049|-20.148392327832||-20.3926579513|-20.594619967082|-20.644021910141|-20.728471324225|-20.728471324225|-20.728471324225|-20.728471324225|-20.728471324225|-20.823300199796|-20.989778656749|-21.04142087807|-21.140467472758|-21.350520473814|-21.686689436541|-21.832432177449|-22.114114529293|-22.114114529293|-22.285126958071|-22.448712167369|-22.448712167369|-22.448712167369|-22.448712167369|-22.540234893811|-22.811372167813|-23.051524779252|-23.303304263691|-23.303304263691|-23.303304263691|-23.303304263691|-23.475893626323|-23.548894177236|-23.548894177236|-23.548894177236|-23.559881910525|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829||-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-24.024361671805|22.422376623043||22.422376623043|22.422376623043|22.31375110402|22.276389946036|||21.866838648354|21.866838648354|21.168711029197|20.712456953421|20.547173354245|20.328631221712|20.328631221712|20.328631221712|20.328631221712|20.328631221712||20.120532831607|-21.316077941348|-21.316077941348|-21.316077941348|-21.584531300256|-21.663368429286|-21.956520413407|-22.179466405454|-22.32718506449|-22.921872039565|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727
09370|27109|/equities/gmexico|MSCI_EEM||112.50845250206|112.50845250206|112.50845250206|112.50845250206|111.46353481015|111.46353481015|111.46353481015|110.16448113875|108.04664630312|106.25015957508|105.86157847897|105.86157847897|105.86157847897|105.86157847897|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|104.89791347967|104.89791347967|104.89791347967|102.54990569736|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.03444049951|100.03444049951|100.03444049951|100.03444049951|100.03444049951|100.03444049951|100.03444049951|98.557713700633|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615||-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|||-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-108.34994322875|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.06563185956|-106.92695191377||-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-107.1641344258|-107.1641344258|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051||-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.16946589051|-107.38885161977||-107.38885161977|-107.59761055422|-107.85408985998|-107.85408985998||-108.77732057468|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681||-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-108.91969465681|-110.56708910961|-110.56708910961|-110.98898615328|-112.63998449608|-112.88466630565|-112.88466630565|-112.88466630565|-112.88466630565||-112.88466630565|-112.88466630565|-113.89296495238|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253||102.41453554253|102.41453554253|102.41453554253|99.315595437201|98.742329704664|-109.03390423221|-109.03390423221|-109.03390423221|-109.03390423221|-109.03390423221||-109.03390423221|-109.03390423221|-109.03390423221|-109.03390423221|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||27664.755096573|27664.755096573|27554.727885081|27547.327213963|27547.327213963|27547.327213963|27547.327213963|27509.756123406|27509.756123406|27509.756123406|27466.395692674|27199.884102971|26744.315669968|26604.239633297|26468.38226333|26468.38226333|26461.535848144|26447.12736371|26447.12736371|26447.12736371|26376.252626344|26171.947362605|25733.830402894|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27715.030219509|-28232.81135501|26375.613233114||26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|25972.348036794|25550.386707549|25263.763008387|25132.514453764|24598.349393071|24552.439251746|24552.439251746|24552.439251746|24552.439251746|||24456.529940427|24456.529940427|24011.699933808|23871.888815342|23207.098683714|22811.776315238|22115.307016931|||21656.452241034|21273.280267816|21028.644742017|-24276.414951016|-24276.414951016|-24276.414951016|-24276.414951016|-24276.414951016|-24276.414951016|-25294.349945573|-26272.611050636|24725.69068695|24725.69068695|24725.69068695|24725.69068695|24725.69068695|24725.69068695|24168.545207723|23786.161341914|23504.952273968|23504.952273968|23426.613637742|23292.34848638|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23627.439296758|23439.376996398|23411.175578049|23411.175578049|23411.175578049|23000.379478143|23000.379478143|23000.379478143|23000.379478143|23000.379478143|22677.552922191|22677.552922191|22677.552922191|22677.552922191|22677.552922191|22677.552922191|22677.552922191|22677.552922191|22603.392135768|22204.880150854|22130.422389837|22077.135988708|22026.817765231|21548.130850257|21279.589833619|20992.87759291|20885.975103233|20863.526052841|20863.526052841|20863.526052841|20863.526052841|||20863.526052841|||||20863.526052841|20863.526052841|20863.526052841|20863.526052841|20863.526052841|20863.526052841|20863.526052841|20863.526052841|20848.362280935|20742.624756594|20715.138618438|20529.38076696|20529.38076696|20529.38076696|20529.38076696|20529.38076696|20529.38076696|20529.38076696|20529.38076696|20529.38076696|20410.4230744|20208.803416|20121.845627191|20121.845627191|20121.845627191|20121.845627191|19738.16180799|19661.846453322|19423.718281469|19372.464757188|19156.071952431|19053.691058257|18843.267842507|18453.353158342|18403.193163561|18403.193163561||18403.193163561|18403.193163561|18403.193163561|18403.193163561|18403.193163561|18403.193163561||18403.193163561|18403.193163561|18403.193163561|18403.193163561|18403.193163561|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18322.7961605|18126.162400555|17996.013778395|17926.652812833|17926.652812833|17881.558680925|17802.565201028|17752.016890031|17728.074322257|17693.415913619|17521.295459577|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17439.779863095|17439.779863095|17439.779863095|17439.779863095|17439.779863095|17383.36651455|17316.5183495|17222.242610556|17123.602900617|||-18400.319116739
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||-91.835097083713|-96.935665935571|84.750654934781|84.750654934781|84.750654934781|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.966769195362|-94.748055538385|-96.455708275072|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735||-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-99.896374991901||-102.61183135086|-105.93692363163|-108.21269314444|-108.50961359514|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.82674182722|-115.22723774191|-116.66351492401|-119.96479778815|-121.99533357145||-122.87404338789|-122.87404338789|-122.87404338789|-122.87404338789|-122.87404338789|-122.87404338789|125.36500724157|125.36500724157|125.36500724157|120.7514566139|116.23335792793|113.46872533442|108.63969011971|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706||-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-128.99323731744|-134.53486333467|-134.53486333467|-134.88595798918|-142.17634146421|-146.10270609347|-146.10270609347|-148.87134207054|-149.44112895312|-149.44112895312|-149.44112895312|-154.50070730037|-154.50070730037|-154.50070730037|-154.50070730037|-154.6252289435|-158.11831069836|-158.11831069836|-160.40284067667|-165.5934349329|-169.10493387456|-171.76936503776|-172.78652033682|-176.37307394738|-178.11897318887|-182.37997143056|-188.04969461523|-188.68465739447|-192.06905885491|-205.14173535013|204.7604761051|204.7604761051|204.7604761051||204.7604761051|204.15182006876|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-224.72753835675|-225.00983691447|-225.00983691447|-225.00983691447|-225.00983691447||-225.00983691447|-225.00983691447|-225.00983691447|-225.00983691447|-225.00983691447|-228.97926367911||210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513||210.43245562513|210.43245562513|210.43245562513|210.43245562513||210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|210.43245562513|209.48075988136|209.48075988136|209.48075988136|209.48075988136|209.48075988136||209.48075988136|208.92253940883|208.92253940883|200.99115740792|-226.70666507894|-226.70666507894|-226.70666507894|-226.70666507894|-232.8612959563|219.11860027146|219.11860027146|219.11860027146|215.16844155868|214.16715131953|211.19794258757|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.97966053134|204.97966053134|204.97966053134|204.97966053134|204.97966053134|204.97966053134|203.14351031125|200.47724307179|196.16137868166|193.81597159968|191.70939295534|191.70939295534|191.70939295534|191.70939295534|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576||185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.64092831009|185.64092831009|185.64092831009|184.24967801562|184.24967801562|183.8851919968
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER||789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|789.31175375326|782.79083750362|778.15648611513|775.00720679459|771.78578532733|769.20642814147|769.06184749501|769.06184749501|769.06184749501|769.06184749501|755.5687194389||741.02079937655|730.96755486283|-759.48868137587|-759.48868137587|-759.48868137587|-759.48868137587|-759.48868137587|-759.48868137587|-759.48868137587|752.20533163473|752.20533163473|743.22814626081||||738.77944865236|738.77944865236|738.77944865236|738.77944865236|737.75494294706|733.5054921634|728.728324626|725.08702736223|724.65682390398|724.65682390398|724.12351420682|724.12351420682|724.12351420682|724.12351420682|724.12351420682|723.14268066779|723.14268066779|723.14268066779|719.65853407532|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-737.27576395366|-765.18345585238|-773.0429918542||||-799.79752043966|-799.79752043966|-799.79752043966|-799.79752043966|-799.79752043966|-799.79752043966|-799.79752043966|-799.79752043966|-799.79752043966|-802.4416893774|-808.88536713519|-808.88536713519|-808.88536713519|792.19415160008|792.19415160008|792.19415160008|792.19415160008|792.19415160008|792.16016844453|791.56640518905||||791.56640518905|791.56640518905|791.56640518905|789.57378354339|787.41531504821|785.01701672023|783.07446302248|780.24940335831|777.99933706479|777.27131651085|777.27131651085|777.27131651085|777.27131651085|777.27131651085|777.27131651085|777.27131651085|777.27131651085||777.27131651085|777.27131651085|777.27131651085|769.69035167872|764.7670574208|760.40784157866|754.34204619851|748.21338466502|744.95931629446|743.95479588274|742.41811204393|742.41811204393|742.41811204393|742.41811204393|742.41811204393|742.41811204393|741.24234671547|-750.4366620314|-750.4366620314|||-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.4366620314|-750.43849387023||-750.43849387023|-750.43849387023|-752.17715292621|-752.17715292621|735.73532552018|735.73532552018|735.73532552018|735.73532552018|733.81702835576|730.46336483973|729.07040537748|724.30045041942|723.72272268825|720.74746965361|714.60829961512|713.45366623902|709.78185137669|707.5909459741|706.67400737543|706.67400737543|705.80445263937|-718.87205940936|-718.87205940936|-718.87205940936|-718.87205940936|-718.87205940936|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-724.16518675023|-725.96131861136|-729.34590956818|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-731.97937308566||-732.47708120629|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH||2768.9346758891|2720.4829732101|2699.425525789|2683.8061397655|2667.5623775172|2666.7590912445|2666.7590912445|2666.7590912445|2625.8434347161|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282||-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2909.0240185869|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|||2598.0332466312|2581.703607368|2568.4891733443|2568.4891733443|||2568.4891733443|2562.2101926048|2556.5855713142|2556.5855713142|2556.5855713142|2556.5855713142|2556.5855713142|2556.5855713142|2484.5395236824|2481.8518305558|2481.8518305558|||2481.8518305558|2481.8518305558|2481.8518305558|2481.8518305558|2458.7242561731|2426.3602846368||2382.6225384853|2343.1352514637|2343.1352514637|2343.1352514637|2343.1352514637|2308.4836127375|2248.9144207647|2248.9144207647||2248.9144207647|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374||||||||-2569.5362963533|-2569.5362963533|-2569.5362963533|-2569.5362963533|-2599.4847737258|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2675.9595915585|-2678.0476932762|-2678.0476932762|-2678.0476932762|-2678.0476932762|-2679.4974369735|-2709.4415966373|2381.6724302913|2381.6724302913|2381.6724302913|2381.6724302913|2381.6724302913|2367.8634160375|2367.8634160375|2367.8634160375|2280.9593511528|-2647.8237293815|-2647.8237293815|-2647.8237293815|-2647.8237293815|-2748.1374770906|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702||||-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|||-2778.3038556702|-2778.3038556702|||-2778.3038556702|-2778.3038556702|-2778.3038556702|-2778.3038556702|-2867.5598396335|2580.6530345416|2580.6530345416|2580.6530345416|2580.6530345416|2580.6530345416|2571.6042346891|2571.6042346891|2571.6042346891|2571.6042346891|2571.6042346891|2505.1158163213|2475.862277636|2475.862277636|2475.862277636||2475.862277636|2475.862277636|2470.4025307066|2453.2270654412|2453.2270654412|2453.2270654412|-2743.0530056282|-2743.0530056282|-2758.9477840313|-2801.0530933681|-2838.3923259646|-2885.991473294|-2949.4349703267|-2959.9277448074|-2969.9197164527|-2972.1330182807|-2977.9255758675|-2999.9173065194|-3040.4636739105|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2873.6354890217|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3098.5831066296|-3122.8701184773|-3155.4112427526|-3209.8904231513|-3209.8904231513|3022.8731547762|3022.8731547762|3022.8731547762|3022.8731547762|3007.0812830847|2997.3125367608|2987.5694852897|2961.1883169886|2944.0981299873||2932.886811097|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2851.0073510566|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499
09375|50014|/equities/enn-energy|MSCI_EEM||61.901192893409|61.901192893409|61.901192893409|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176||61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.010071487849|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128||-65.36932449128||-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|||-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.374248502274|-65.555313808301|-65.555313808301|-65.555313808301|-66.447570304715||60.928249026489|60.928249026489|60.928249026489|60.928249026489|60.928249026489|60.928249026489|56.359165669759|56.015739548294|55.634154968889|55.210172102884|54.739080029544|54.2156443925|53.05904847729|50.571163194574|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643|-56.883117105643||||-56.883117105643|-56.883117105643|-57.217350220327|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628||51.489654843628|51.489654843628|51.489654843628|||51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|51.489654843628|-57.780959976636|-57.780959976636|-57.780959976636|-57.780959976636|-57.995820807602|-57.995820807602|-57.995820807602|-57.995820807602|-57.995820807602|-57.995820807602|-57.995820807602|-57.995820807602|-58.055690735492|-58.055690735492|-58.055690735492|-58.997988561693|-59.145972963104|-59.145972963104|-60.395525556946|-60.629265426831|-60.629265426831|-60.629265426831|-60.629265426831|-60.629265426831|-60.629265426831|-61.499184740071|-61.524092926454|-61.673991801421|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-63.875129186117|-64.250141632781||-64.335978840881|-64.335978840881|-67.007620683513|56.164225414587|54.792378553548|54.792378553548|54.792378553548||54.792378553548|53.205422437631|49.394911912241|49.266569088078|47.368411538972|44.862123593107|-49.83710938598|-49.83710938598||-49.83710938598|-49.83710938598|-50.139330512522|-50.139330512522|-50.732592298188|-51.430658236255|-52.364619245252||-53.069023545276|-53.729469334296|-54.796632593662|-55.629591007796|-56.096768506994|-56.224186297512|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459
09376|103729|/equities/silergy|MSCI_EEM||-359.43854683122|-359.43854683122|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-368.29777836363|-372.76486566626|-372.76486566626|-372.76486566626|-372.76486566626|-383.96096185139|-388.20673779341|-388.20673779341|-388.20673779341|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-390.40721354992||-399.70245949991|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068||356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|345.06265802298|343.29184224776|334.10204694195|-402.71358444176|-402.71358444176|-402.71358444176|-430.34842715752|-437.27603017502|||-443.57617307959|-443.57617307959|-443.57617307959|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-460.91898927709|414.22595006174|414.22595006174|414.22595006174|414.22595006174|414.22595006174||414.22595006174|414.22595006174|414.22595006174|414.22595006174|413.9455000686|399.68944452066|384.15493835629|378.61659817366|375.57399797073|360.33221996748|-405.3336790525|-405.3336790525|-419.03742116944|-422.11623456966|-422.11623456966|-422.11623456966|-422.11623456966|-422.11623456966|-422.11623456966||||||||-422.11623456966|-422.11623456966|-422.11623456966|-422.11623456966|-422.11623456966|-422.11623456966|-423.32359396629|-434.2416199881|-434.2416199881|-434.2416199881|-434.2416199881|-434.2416199881|-434.2416199881|-434.2416199881|-439.26846665344||-443.77051850383|-452.09338073933|-452.09338073933|-452.09338073933|-452.09338073933|-452.09338073933|-452.09338073933|-452.09338073933|-452.09338073933|-456.55972930781|-456.55972930781|-458.8996992309|-464.04988099867|-464.04988099867|-464.04988099867|-464.04988099867|-464.04988099867|-470.67570644515|-470.67570644515|-470.67570644515|-470.67570644515|-475.63667462365|-475.63667462365|-479.90186069294|-492.47428965882|-496.58254406536|-500.37659761156|-500.37659761156|-501.08510845728|-511.45567606365|-511.83964007072|-520.84960007858|-526.88844453175|-529.48716059084|-542.15240065649|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841||467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841||467.34502645841|467.34502645841|462.82780717601|442.94756352891|||417.74322843471|417.74322843471|417.74322843471|395.35358714968|-451.34342965695|-451.34342965695|-451.34342965695|-451.34342965695|-451.34342965695|-451.34342965695||-460.63158850772|-472.04950412582|-472.04950412582|-472.04950412582|-473.58278236202|-480.67531373558|-490.28129456184|-490.28129456184|-490.28129456184|415.01812689599|415.01812689599|415.01812689599|415.01812689599|415.01812689599|415.01812689599|415.01812689599|412.0756965511|393.41744061234|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097
09377|103444|/equities/mega-fhc|MSCI_EEM||41.435970712346|41.435970712346|41.435970712346|41.207679967137|41.207679967137|41.191865316201|40.982627832413|40.805697930654|40.670220813045|40.436355653614|40.413607106203|40.413607106203|40.413607106203|40.413607106203|40.413607106203|40.320673926665|40.073076022279|40.073076022279|40.073076022279|39.615602303777|39.615602303777|39.615602303777|39.595114815273|39.463586853967|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139||39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|38.826969359008|38.802186566026|38.757985412446|38.189426964486|37.688252521846|37.678614167476|37.217904969613|37.000450474863|36.994943573347|-38.593654265713|-38.593654265713|-38.593654265713||-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|||38.837036514335|38.837036514335|38.837036514335|38.837036514335|38.821707195764|38.729536530747|38.729536530747|38.729536530747|38.599488255463|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129||38.546003657332|38.315006182978|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735||||||||-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735|-39.621213008735||-39.856901859546|-39.93552439531|-39.93552439531|-39.93552439531|-39.93552439531|-39.93552439531|-39.93552439531|-39.93552439531|-40.086695171289|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.739834890721|38.548869298268|38.548869298268|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191||38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191||38.483514292191|38.483514292191|38.483514292191|38.483514292191|||38.483514292191|38.483514292191|38.483514292191|38.483514292191|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656||-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-40.610548061059|-40.839499837741|-40.89666534197|-41.073264377464|-41.073264377464|-41.073264377464|-41.073264377464|-41.073264377464|-41.164739256821|-41.296931193627|-41.421591995333|-41.477175156433|-41.477175156433
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.407832467851|12.204258799881|11.952509642012|11.915010452675|11.914065464043|11.914065464043|11.914065464043|11.914065464043|11.868256288771|11.868256288771|11.868256288771|11.868256288771|11.868256288771|11.868256288771|11.841395437722|-12.809226225492|-12.809226225492||-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492||-12.809226225492||-13.041362919936|-13.270403189272|-13.298225767977|-13.365806296542|-13.505340261674|-13.653693543676|-13.653693543676|||-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.951881685525|-14.419868405958||-15.598742361753|-15.906595307477|-15.906595307477|-16.268439855717|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.567764948659|13.217516368024|12.884284017823|12.884284017823|12.884284017823|12.884284017823|11.449239664046|11.449239664046|11.380842985405|11.380842985405|11.380842985405|11.380842985405|11.380842985405|11.380842985405|11.380842985405|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.607531650044|-13.647940179421|-13.647940179421||||-13.814377807592|-13.861530859178|-14.05281213357|-14.098755091829|-14.098755091829|-14.098755091829|-14.098755091829|-14.098755091829|-14.098755091829|-14.098755091829|-14.098755091829|-14.098755091829|-14.151269362846|-14.151269362846|-14.151269362846|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261||-14.271418245261|-14.271418245261|-14.271418245261|||-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.574909059676|-14.744343696338|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-15.014041568435|-15.432268515336|-16.064742873231|-16.268603190359|-16.391441346498|-16.391441346498|-16.391441346498|-16.391441346498|-16.391441346498|-16.50937891149|-16.735976220761|-16.844418050618|-17.519353497659|14.024018989536||14.024018989536|14.024018989536|14.024018989536|14.024018989536|13.400021114319|13.103356615669|12.812618750076||12.437354213375|12.283726778713|11.447473622126|11.242748685195|10.746232939741|10.746232939741|10.591369841916|10.189300138004||-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034||-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078
09379|941318|/equities/emirates-telec|MSCI_EEM||18.253745907718|18.159718480567|18.03854615299|18.03854615299|18.03854615299|18.03854615299|17.921718354668|17.799687645662|17.712067237428|17.712067237428|17.712067237428|17.574898443755|17.574898443755|17.433220662604|17.194690057447|17.127025041083|17.127025041083|17.068916118917|16.900884202451|16.900884202451|16.729871382681|16.689302152686|16.689302152686|16.689302152686|16.629224664958||16.48136062864|-17.248601276641|-17.248601276641|-17.248601276641|-17.248601276641|-17.248601276641|-17.415111893819|-17.563457880203|-17.673898638257|-17.673898638257|-18.122109347988|17.247656576712|16.946284763105|16.826983019254|||16.767760431923|16.691954785097|16.678833562047|16.678833562047|16.666482163702|16.652758387763|16.60084224193|16.594744652494|16.594744652494|16.580855505272|16.580855505272|16.580855505272|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.387917770947|16.387917770947|16.357257262001|16.357257262001|16.357257262001|16.357257262001|16.357257262001|16.357257262001|16.174730609004|16.086368373306|16.04374186559|15.794157420744|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.428939517748|-17.428939517748|16.558536056328|||16.558536056328|16.558536056328|16.558536056328|16.558536056328|16.558536056328|16.460969405312|16.460969405312|16.460969405312|16.411076392221|16.371195622603|16.257874526528|16.257874526528|16.257874526528|16.257874526528|-17.336103520713|-17.336103520713|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.355315443761|-17.475905573905|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.785831037287|16.686480167976|16.493866420975|16.3454056594|16.227118158035|16.22679789827|16.181997863957|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641||-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.829502008641|-16.932780157951|-16.978985378154|-16.978985378154|-16.978985378154|-17.105539080179|-17.237266271949|-17.273628466262|-17.282921730294|-17.376579217132|-17.502866034172|-17.534295457891|-17.661439465474|||-17.664933044591|-17.894422146734|-17.894422146734|-17.894422146734|-17.895336112192|-17.895336112192|-18.065929051694|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.151358762335|-18.32150964268|-18.415010553024|-18.431122361975|-18.448298691915|-18.448298691915|-18.545887045514|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.80236009376|17.901335712929|17.901335712929|17.901335712929|17.901335712929|17.901335712929|17.872595147578|17.78066076646|17.687258667876|17.687258667876|17.687258667876|17.518064864399|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.335436696994|17.117151970319|17.080170042705|16.935743419541|16.750288801535|16.750288801535|16.750288801535|16.750288801535|16.750288801535|16.628097990204|16.461850870599|16.461850870599|16.234278931606|16.176538101077|16.176538101077
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||-24.077863093827|-24.597515802587|-24.597515802587|-24.641684776109|-25.078538953773|-25.4200428454|23.64253646438|23.64253646438|23.64253646438|23.64253646438|23.64253646438|22.787262509318|22.193904106321|21.754892023076|21.109572930339|21.109572930339|21.109572930339|21.109572930339|21.109572930339|20.650636296805||19.618138974663|19.618138974663|19.618138974663|19.583166161874|19.583166161874|19.330214610885|19.330214610885|19.330214610885|19.330214610885|19.330214610885||19.330214610885|19.330214610885|19.330214610885|19.302765397311|19.302765397311|19.302765397311|17.621182472706|17.407002801366|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.096890322862|17.059878102605||16.995790646911|16.995790646911|16.995790646911|16.995790646911|16.995790646911|16.995790646911|16.97401682881|16.97401682881|16.97401682881|16.97401682881|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245||-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.675564830642|-19.986400305277|-21.461510961857|-21.584674209242|-21.584674209242|-21.776860813172|-22.26623408427|-22.289777392102|-22.289777392102|-22.486646989929|-23.01744064131|-23.233267400426|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|-23.360482234117|-23.360482234117|-23.360482234117|-23.360482234117|19.974186853897|19.974186853897|19.974186853897|19.974186853897|19.974186853897|19.974186853897|19.434582546468|19.434582546468|19.434582546468||19.434582546468|16.725958642159|16.588290055754|16.588290055754|16.588290055754|16.588290055754|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308||-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.12664112308|-18.287490518649||-19.162211161807|-19.281702723462|-19.281702723462|-19.281702723462|-19.57994727554||-20.316053278601|-20.717003062208|-21.13444784266|-21.632997386789||-21.658330459435|-21.685366757534|-22.111796202286|-22.20284734735|-22.20284734735|-22.20284734735|-22.20284734735|19.797689346139|19.797689346139|19.797689346139|19.797689346139|19.797689346139|-20.954701041141|-20.954701041141|-20.954701041141|-20.954701041141|-20.954701041141|-20.954701041141||-20.954701041141|-20.954701041141|-21.306645498186|-21.31241757065|-22.14172882185|-22.14172882185|-22.14172882185|-22.404332762707|-22.404332762707|-22.992852455762|20.394243816732|20.394243816732|20.394243816732|20.394243816732|20.394243816732|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.337841359658|-24.337841359658|-24.337841359658|-24.337841359658|-24.337841359658|-25.499544611555|-26.025884406414|-27.609315201801|-28.088764057682|-28.088764057682|-28.670693779572|-28.969936901314|25.738284473346|25.738284473346|25.738284473346|25.738284473346|21.52023249724|21.032652760639|19.320191490534|18.619991633498|16.156222999345|16.156222999345|14.371360024093|14.329843530256|13.983160135038|13.783273325857|13.783273325857|13.783273325857|13.783273325857|13.783273325857|13.783273325857|13.386269342547|13.386269342547|13.386269342547|13.386269342547|-15.366428180978|-15.366428180978||-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978
09381|1081842|/equities/ase-industrial|MSCI_EEM||144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.27814320955|143.78165828339|143.78165828339|143.32618241639|143.32618241639|143.32618241639|143.32618241639|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|140.97172356086|138.30191506762|137.71283351261|137.71283351261|137.71283351261|137.71283351261|136.9587039029|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-147.53037537215||137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|136.48840032314|132.70933369238|127.28814854709|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384||-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-146.25296245982|-152.44773606647|||-160.47666127088|-160.47666127088|-160.47666127088|-165.9185125232|-170.02056947022|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-177.42166064322|-180.13517849247|-180.87815979763|-180.87815979763|-180.87815979763|-183.36462199736||166.13419881592|166.13419881592|166.13419881592|166.13419881592|166.13419881592|166.13419881592|166.13419881592|163.59355423991|160.71506026657|-177.66105629982|-177.66105629982|-177.66105629982|-177.66105629982|-177.66105629982|-177.66105629982|-177.66105629982|-177.66105629982|-177.66105629982|-180.62339588868||||||||161.33511567924|-175.56499148294|-175.56499148294|-175.56499148294|-175.56499148294|-175.56499148294|-175.5999905366|161.06292987756|161.06292987756|161.06292987756|161.06292987756|161.06292987756|155.56992208618|155.30972935389|155.30972935389||155.30972935389|155.30972935389|155.30972935389|154.9934930295|154.9934930295|152.68721447722|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-162.41791236769|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|150.98464012369|150.98464012369||150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|149.0662668041|148.06893599618|148.06893599618||148.06893599618|148.06893599618|148.06893599618|148.06893599618|||148.06893599618|148.06893599618|148.06893599618|147.10437332909|144.39374814343|141.59721993016|141.59721993016|-155.0155734964|-155.0155734964|-155.0155734964||-155.0155734964|-155.0155734964|-155.0155734964|-155.0155734964|-155.0155734964|-155.0155734964|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852
09382|103663|/equities/chailease|MSCI_EEM||-122.74035673283|-124.85039636982|-126.61155152202|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|122.37712934796|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|119.38128569024|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-128.62121503926|-129.10690559917|-129.70211733242|-130.37915720051|-130.37915720051|-131.1994611804|-131.1994611804|-131.1994611804|-131.51963798503|-131.51963798503|-131.51963798503|-131.51963798503|-131.51963798503|-131.51963798503|-132.04959776115||121.28771823207|121.28771823207|121.28771823207|121.28771823207|121.28771823207|119.31968692452|117.60520769391|117.59116281743|117.59116281743|117.59116281743|115.54573646381|115.52304051535|114.97004501705|113.43893890784|110.29326545315|109.71473939239|109.65526599155|108.22807332394|107.11452591549|105.12725101721||105.03027890801|104.42253212001|103.71948013335|103.29942237039|100.72158041154|99.829533790602|99.513855087473|99.513855087473|99.513855087473|99.513855087473|99.513855087473|99.09872787497|-114.16603834076|-114.16603834076|-114.16603834076|-114.16603834076|-116.03448636712|-120.92720707457|||-126.61383589454|-126.61383589454|-127.32092877171|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178||120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.25169677976|119.00188531084|118.22431701205|117.90656421241|117.90656421241|115.50729356934|113.23032618816|112.89480687573|112.29978541748|109.99976157497|108.66640174997|107.51577770152|107.51577770152|107.51577770152|107.51577770152||||||||107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642|107.35916388642||-120.42398643838|-120.42398643838|-120.42398643838|-120.77596513701|-120.77596513701|-120.77596513701|-120.77596513701|-120.77596513701|-120.77596513701|-122.95180881113|-122.95180881113|-126.3075653457|-128.841739273|-129.54214804855|-129.54214804855|-129.54214804855|-129.54214804855|-129.54214804855|-129.54214804855|-129.54214804855|-129.54214804855|-129.54214804855|-129.54214804855|-132.57460894284|-133.89898346068|-133.89898346068|-133.89898346068|-133.92158451936|-133.92158451936|-134.74154255057|-134.74154255057|-134.74154255057|-137.26838061174|-140.27042290193|-141.88380322437|-146.17644802708|-156.19605336342|-156.66488069558|-156.66488069558|-157.18580352931|-157.18580352931|-157.18580352931|-157.18580352931||-160.90089281035|-161.63988090039|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221||151.52913773221|151.52913773221|151.52913773221|151.52913773221|||151.52913773221|151.52913773221|148.81015303579|141.17920127875|141.17920127875|-148.2639760174|-148.2639760174|-148.2639760174|-148.2639760174|-148.2639760174||-148.2639760174|-148.2639760174|-148.2639760174|-148.2639760174|-149.95997335267|-151.17774816963|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||19.097927483972|19.035870188875|19.035870188875|19.035870188875|19.035870188875|19.035870188875|18.942632483556|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|-18.177127904494|-18.177127904494|-18.177127904494||-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494||-18.177127904494|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.508996636812|-18.515887805393|-18.515887805393|-18.515887805393|-18.515887805393|-18.515887805393|-18.515887805393||-18.700293024591|-18.700293024591|-19.221325936374|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726||-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.892316524528|-19.892316524528|-20.777573259167|-21.14980428251|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.257493101481|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|19.528962534193|19.528962534193|19.528962534193|19.528962534193|19.528962534193|19.233291539355|18.693698556231|18.693698556231||18.693698556231|18.26058929974|18.26058929974|18.26058929974|18.26058929974|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345||-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.610538649345|-19.682265572839||-20.148350403368|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945||-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945||-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.263498425945|-20.381109476602|-20.782275548573|-20.782275548573|-20.782275548573||-20.87959943656|-20.87959943656|-21.089278177463|-21.41808568553|-21.895652151945|-22.194056670801|-22.707539426123|-22.707539426123|-22.716282987344|-22.716282987344|-23.042447078065|-23.042447078065|-23.773274726157|-24.33836133666|-24.536186885775|-24.536186885775|-24.61220582319|-24.61220582319|-25.236612194269|-25.236612194269|-25.612347569167|-26.112607176767|-26.191027633038|-26.191027633038|-26.550308642218|-27.049788194044|-27.095879878949|-27.095879878949|-27.134357628938|-27.134357628938|-27.421799430284|-27.421799430284|25.029929332903|25.029929332903|25.029929332903|25.029929332903|25.029929332903|25.029929332903|25.029929332903|24.597937219147|24.597937219147|23.138378528906|23.138378528906|22.199308505933|21.980342352038|21.163702662139|21.163702662139|21.163702662139|21.163702662139|21.163702662139|20.961455689718|20.961455689718|20.733006330386|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028||19.919122873603|19.585691543485|19.162587270974|19.162587270974|19.162587270974|19.162587270974|19.162587270974|18.911963791581|18.448042651425|18.448042651425|-20.170216130523
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||44.053183410503|44.053183410503|44.053183410503|44.053183410503||44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|43.350759345003|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664||-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.88245203296|-47.105502258844|-48.372259614327|-48.372259614327|-48.372259614327|-49.080288460363|-50.394764955959|-50.563627728843|-51.092441640547|-51.092441640547|-51.249472855581|-51.249472855581|-51.249472855581|||-51.249472855581|-51.450580048808|-51.450580048808|-51.450580048808|-51.722866720898|-52.858740800998|-53.676378667775|-54.057087408639|48.740689113953|48.740689113953|48.740689113953|48.740689113953|48.740689113953|48.740689113953||48.740689113953|48.740689113953|47.860856123392|-52.089269634203||-52.089269634203||-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|||-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203||-53.686247242465|-53.686247242465|-53.686247242465|-53.686247242465|-53.686247242465|-54.04027471385|-54.405860793166|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015||-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-55.637343064492|-55.637343064492|-55.637343064492|-57.805381182769|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.317375389007|-58.810972654452|-59.049061205311|-59.049061205311|-59.049061205311|-59.049061205311|-59.049061205311|-59.049061205311|||-59.049061205311|-59.049061205311|-59.049061205311|-59.049061205311|-59.049061205311|-59.049061205311|-59.049061205311|-60.637845783679|-61.611495315199|-61.943328127999|-63.131475697777|-65.115368808496|-65.115368808496|-65.115368808496||-65.115368808496|-65.115368808496||-65.115368808496|-65.115368808496|-65.115368808496|-65.115368808496|-65.115368808496|-65.115368808496|-66.155965342773|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635||63.230915501635|63.230915501635|62.895461668483|62.527288152075|62.527288152075|62.527288152075||62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.482763150709|62.482763150709|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|60.756299977789|58.284777753098|57.49697528122|57.399416979134|57.041018865704|56.670576517449|56.411751686055|56.096390762283|56.068075015164|56.068075015164|55.645083350182|55.049512514766|55.049512514766|55.049512514766|55.049512514766|55.049512514766
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.401589014402|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|24.801168102432|24.801168102432|24.690187183142|24.475207663378|24.40148996522|24.40148996522|23.951655855995||-25.521422800132|-25.521422800132|-25.521422800132|-25.521422800132|-25.521422800132|-25.521422800132|-25.637692699508|-25.73632564553|-26.193138758434|-26.436820524814|-26.661199662275|-26.661199662275|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-27.419131871999|-27.419131871999|-27.419131871999|-27.419131871999|-27.419131871999|-27.635146693985|-27.839051437158|-28.648946126057|-28.859940246028|-29.013823194947|-29.534803147279|-29.92671916313|-29.92671916313|-29.92671916313|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112||-29.99527959112||-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|||-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-30.572532433974||25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|23.980874679995|23.817638660485|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785||||-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.534365382785|-25.790962235789|-25.952731788723|-25.952731788723|-26.036369205149|-26.679298057194|-27.15755445652|-27.708394179662||-28.291843879762|-28.291843879762|-28.438160883655|||-28.859067373|-29.032296953954|-29.046996763854|-29.052218308613|-29.237256542668|-29.237256542668|-29.237256542668|-29.237256542668|-29.237256542668|-29.237256542668|-29.237256542668|-29.237256542668|-29.237256542668|-29.237256542668|-29.64645059104|-29.64645059104|-29.64645059104|-29.64645059104|-29.64645059104|-29.64645059104|-29.64645059104|-29.809945185927|-30.652715453337|-31.141906377154|-31.66600748839|-31.887229461824|-32.046921751406|-32.64102471924|-33.09280462901|-33.303115957757|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.102800952545|-34.417000782877|-35.182778478099|-35.419277429844|-35.419277429844|-35.419277429844|-35.77419667803|-36.449107335262|-36.754564150895|-36.895376641493|-36.895376641493|-36.895376641493|-36.895376641493|-37.699488910514|29.899412996426||29.899412996426|29.899412996426|29.899412996426|29.899412996426|29.89041312227|29.89041312227|29.89041312227||28.45046152549|27.900511470956|24.297790120622|23.433656452519|22.254062597865|-24.709175937051|-24.709175937051|-24.709175937051||-24.709175937051|-24.718529030874|-25.123365928944|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029||-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.643132415326|-25.661812374891|-26.050556671018|-26.050556671018|-26.050556671018
09386|103442|/equities/e.sun-fhc|MSCI_EEM||-33.479835346751|-33.479835346751|-33.663704478534|-33.72356042574|-34.160259808412|-34.160259808412|-34.419735154963|-34.763594531855|-34.770661989672|33.606362935091|33.606362935091|33.606362935091|33.606362935091|33.606362935091|33.606362935091|33.390404829477|32.778226147199|32.733305590271|32.733305590271|32.242560537788|32.069512005352|31.680014526075|31.44771995295|31.44771995295|31.44771995295|31.33080015965|31.181444706604|30.921048126933|30.848911190261|30.848911190261|30.848911190261|30.848911190261|30.826567862023|30.737852120387|30.647613763795|30.302904287959|30.169893971179|30.09710347994|30.085671190242|29.803523756641|29.431692257609|29.287992202668|29.114435738357|29.112775236509|29.112775236509||29.112775236509|29.112775236509|29.112775236509|28.953084634566|28.902264222716|28.902264222716|28.885849750941|28.873166178007|28.811851393668|28.654834415612|28.416482450893|28.262758257578|28.095862335888|28.095862335888|28.095862335888|27.416805614325|27.416805614325|26.896450746162|-28.398674308578|-28.398674308578||-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|||-30.175102690173|-30.175102690173|-30.175102690173|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.897703655809|28.783559278481|-29.971435373163|-29.971435373163|-29.971435373163|-29.971435373163|-29.971435373163|-29.971435373163|-30.071040172417|28.823963833804|28.823963833804|28.823963833804|28.823963833804||28.823963833804|28.823963833804|28.658597452841|28.658597452841|28.648898494534|28.648898494534|28.648898494534|28.543220507097|28.439690893438|28.274654937614|28.132950969128|27.931057183376|27.703951747805|27.576613752478|27.568460085253|27.501065786525|27.47062869408|27.453477386393|26.909230778441||||||||26.909230778441|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472|-27.753504948472||-27.895561541292|-27.954811920189|-27.954811920189|-27.954811920189|-27.954811920189|-27.954811920189|-27.954811920189|-27.954811920189|-28.041457138087|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736||-28.412789629039|-28.412789629039|-28.803099312315|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517||27.561579216517|27.561579216517|27.561579216517|27.561579216517|||27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.451754875753|27.313060252505|27.108956514285|26.932405296775|26.932405296775|26.932405296775||26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.833228870467|26.553587167612|26.409540619178|26.368933639839|26.196037992189|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||31.460128884374|31.460128884374|31.460128884374|30.802920982638||30.670330566033|30.670330566033|30.670330566033|30.661478406703|30.651642674115|30.26571408235|29.836904535944|29.791005039938|29.545561155487|-31.245192883882|-31.245192883882||-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|||-31.619658759868|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754||29.879947590754|29.879947590754|29.879947590754|29.879947590754||29.879947590754||29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|||29.879947590754|29.879947590754|29.879947590754|29.879947590754||29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.75549732306|29.367219247845|28.71357694205|28.584529935611|27.246699928457|-29.992216331425|-29.992216331425|-29.992216331425|-29.992216331425|-29.992216331425|-30.245020162254|-30.245020162254|-31.369466846948|-31.938296496609|-32.139773885122|30.567952175476|30.567952175476|30.567952175476|30.567952175476|30.567952175476|30.567952175476|30.567952175476|30.26994686164|29.841607624044|-32.237093634129|-32.237093634129|-32.237093634129|-32.237093634129|-32.237093634129|-32.237093634129||-32.237093634129|-32.237093634129|-32.237093634129|-32.237093634129|-32.416215149032|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.490575002379|-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|||-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|-32.676563777107|-32.821181974563|-33.221143837429|-33.221143837429|-33.221143837429|-33.221143837429|-33.221143837429|-33.412382041587|-33.516829680972||-33.516829680972|32.064021336598||32.064021336598|32.064021336598|32.064021336598|32.064021336598|32.064021336598|32.064021336598|32.064021336598|32.064021336598|32.064021336598|-33.629294646175|-33.629294646175|-33.789252649599|-33.789252649599|-33.890836277333|-34.073151419258|-34.303501576954|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437||32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437||32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.864751431597|32.849723812885|32.67836276922|32.67836276922|32.67836276922|32.67836276922|32.392625299133
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||-84.060201095571|-84.060201095571|-86.63911461723|-87.160125148431|82.798034597558|82.798034597558|82.798034597558|82.798034597558|82.597818084472|82.086466996662|81.829408452238|81.627354375821|81.627354375821|81.627354375821|81.627354375821|80.447063808421|79.791177092636|79.490198465016|79.277999820341|78.569997087706|77.888888959077|77.613353877275|77.613353877275|77.613353877275|77.353727293245|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811||77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|75.432238161924|-80.676772464403||-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|||79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818||79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|78.590159447256|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126|-81.967236186126||||||||-81.967236186126|-81.967236186126|-82.146931808369|-82.17473043016|-82.17473043016|-82.17473043016|-82.17473043016|-82.17473043016|-82.816368670501|-83.10707409651|-83.607862819907|-83.937699337914|-83.937699337914|-83.937699337914|-83.937699337914||-85.019664998534|-85.865855941392|-85.865855941392|-85.865855941392|-85.865855941392|-85.865855941392|-85.865855941392|-85.865855941392|-86.906505329981|-87.485009228272|-87.8350646153|-87.8350646153|-87.8350646153|-88.61118222772|-88.655776289497|-88.655776289497|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-90.500177957042|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891||85.419361309891|85.106620558845|85.106620558845|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067||84.809607051067|84.809607051067|84.809607051067|84.809607051067|||84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.666227683152|83.679142378795|82.893491108139|82.892764337549|81.714185564263|81.684476632944||81.684476632944|81.684476632944|81.251824520095|81.251824520095|79.690917489776|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641
09389|103388|/equities/evergreen-mari|MSCI_EEM||-209.01810137749|-209.57566819721|-210.25074244134|-211.0286027126|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.32472545749|-212.14780920677|-212.14780920677|-214.27534356308|-218.88147265169|-218.88147265169|-218.88147265169|-221.06274739076|-222.37527487863|-225.55586097625|-227.61762330695|-229.07513700772|-229.48782346632|-229.48782346632|-235.98647051813|-241.3183005757|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-257.69381818467|235.36654067927|235.36654067927|235.36654067927|235.36654067927|235.36654067927||235.36654067927|235.36654067927|235.36654067927|235.36654067927|235.36654067927|234.73417265549|234.73417265549|234.73417265549|234.73417265549|231.84352517277|227.74280574752|220.24200638614|216.60222931793|200.86358813103|194.62620903448|190.37871773355|190.37871773355|190.37871773355|190.37871773355|190.37871773355||186.28190859283|185.61878732537|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|165.80730040452|-205.57342963593|-205.57342963593|-212.19269959548|-223.60299955054|||215.79745202095|215.79745202095|215.79745202095|215.79745202095|215.79745202095|215.79745202095|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|212.86858431527|210.49287146142|210.21430162379|209.65477958199|206.77608065993|206.77608065993|206.77608065993|206.77608065993||206.77608065993|206.77608065993|205.00120073326|202.02751216774|202.02751216774|202.02751216774|202.02751216774|200.1139024086|-217.72302464356|-217.72302464356|-217.72302464356|-217.72302464356|-217.72302464356|-217.72302464356|-217.72302464356|-217.72302464356|-217.72302464356|-217.72302464356|-217.96189550916||||||||-217.96189550916|-217.96189550916|-217.96189550916|-220.04099501018|-220.9344389002|-225.81604322244|-228.26782580272|-229.40869533635|-229.9263281515|-238.69592016833|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052||-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-238.73595138052|-243.62327931169|218.77083628762|218.77083628762|218.77083628762|218.77083628762|218.32870698624|211.80967442916|209.53852714351|208.40391904834|204.82464890033|204.82464890033|204.82464890033|203.05516544481|201.92240604979|199.22519265407|199.22519265407|197.44465850452|195.10517611613|193.78352901792||191.95065708906|191.95065708906|191.95065708906|190.86184121006|189.64733482724|189.64733482724|188.21926091915|184.13251213239|-203.96652418772|-203.96652418772|-203.96652418772|-203.96652418772|-203.96652418772|-204.18502687524||-205.53891875027|-206.91841821021|-206.91841821021|-209.38157578912|||193.41373145996|193.41373145996|193.41373145996|193.41373145996|191.76525717773|185.93361908636|178.37068787374|176.85631985971|175.04168737302|175.04168737302||175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|173.9907637478|171.78396947573|171.78396947573|171.78396947573|167.28774386192|165.56971540213
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||85.447635678401|85.447635678401|85.447635678401|82.711264747106|78.693067702676|77.070076157677|77.028134561429|77.028134561429|77.028134561429|77.028134561429|77.028134561429|75.609040605635|73.021153515809|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|68.479248344277|68.479248344277||68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.044133494635|68.044133494635|66.81292610515|64.286583798338|61.635574776353|61.635574776353|61.635574776353|54.850638131766|52.996774096141|52.996774096141|51.24919445741|50.699156438587|50.699156438587|50.699156438587|50.699156438587|47.805439350632|47.805439350632|47.62826619946|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042||44.598411855631||44.235311706922|44.235311706922|44.235311706922|44.235311706922|43.333680691611|41.637422736365|39.413802235081|||-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-52.184678684079|-52.827421650184||40.868615533966|40.868615533966|40.351238041076|39.344122545407|39.344122545407|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|35.991915391878|35.991915391878|35.991915391878|35.991915391878|34.232684531693|33.390349512341|33.390349512341|33.375387329793|32.303210305876|31.945104876473|31.945104876473|31.945104876473|31.945104876473|-36.309563894002|-36.309563894002|-36.309563894002|-36.309563894002|-36.309563894002||||-36.309563894002|-36.309563894002|-36.309563894002|-36.309563894002|-36.309563894002|-36.309563894002|-36.433413069592|-36.433413069592|-36.848235705546|-37.301317098359|-37.301317098359|-37.301317098359|-37.301317098359|-37.976464036019|-38.65440406061|-39.072433634456|-39.072433634456|-39.072433634456|-39.072433634456||-39.072433634456|-39.072433634456|-39.072433634456|||-39.072433634456|-39.072433634456|-39.483261289261|-40.086955589345|-40.591062698421|-40.676179419686|-41.104089007035|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-43.317473567237|-44.302748111343|-46.991942303551|-48.760492423257|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393||41.837533093393|41.837533093393|41.837533093393|41.837533093393|40.46947913799|40.297228749851|40.297228749851||40.297228749851|39.769142504378|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304||39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304||39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|38.377867242589|38.029823347394|38.029823347394|38.029823347394|36.741470385994|36.226963813639|36.226963813639|36.226963813639
09391|27024|/equities/cemex-cpo|MSCI_EEM||14.811315680103|14.811315680103|14.747573535262|14.573415191768|14.153794615135|14.123660874218|13.845179160271|13.635754355494|13.429726981128|13.327474593017|13.308860459696|13.078734414192|12.85836657326|12.85836657326|12.85836657326|12.822490065684|12.822490065684|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.876697633798|-13.876697633798|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.946517752885|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.508259034812|12.489023003386|12.489023003386|12.323359314387|12.225875703132|12.225875703132|12.048195405841|12.01354990628|11.818389104767|11.468209821828|11.364456285233|11.364456285233|11.0693952918|10.750439577626|10.744377221583|10.700419414837||10.548481068001|10.548481068001|10.419423510616|-11.843629400935|-11.843629400935|-11.843629400935|-11.843629400935|-11.843629400935|||-11.932365780634|-12.016420904395|-12.016420904395|-12.016420904395|-12.117478753511|-12.117478753511|-12.117478753511|-12.117478753511|-12.117478753511|-12.512199138473|-12.629230202731|-12.629230202731|-12.629230202731|-13.142478719349|-13.225988988408|-13.225988988408|-13.225988988408|-13.225988988408|-13.239988146367|-13.243187965138|-13.243187965138|-13.243187965138||-13.243187965138|-13.352986668198|-13.417946566584|-13.417946566584|-13.522793810548|-13.522793810548|-13.522793810548|-13.522793810548|-13.522793810548|-13.795881687471|12.459190456387|12.459190456387|12.459190456387|12.459190456387|12.459190456387|12.459190456387|12.459190456387|12.437518055051|12.437518055051|12.437518055051|12.399474465836|12.399474465836|12.399474465836|12.399474465836|12.399474465836|12.377193702579|11.732993299565|11.385177449926|11.385177449926||11.356946991972|11.356946991972|11.120990918077|11.120990918077|11.120990918077|10.949434092748|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.850343413221|10.815053998526|10.815053998526||10.723924062471|10.723924062471|10.723924062471|10.723924062471||10.723924062471|10.723924062471|10.723924062471|10.723924062471|10.723924062471|10.723924062471|10.723924062471|10.723924062471||10.723924062471|10.723924062471|10.723924062471|10.666581893211|10.567323926355|10.567323926355|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287||10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.468397601636|9.6843302340329|-11.548975138627|-11.548975138627|-11.588860834929|-11.632623607684|-11.80513740333|-11.974041205337|-12.423934598422|-12.542856813876|-12.542856813876|-12.542856813876|-12.542856813876|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|11.447430071899|11.447430071899||11.447430071899|11.447430071899|11.447430071899|11.447430071899|11.392699967566|11.287444550398|11.208388336651|11.208388336651|-12.245081068443|-12.245081068443||-12.245081068443|-12.245081068443|-12.245081068443|-12.245081068443|-12.368979270113|-12.632754651322|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.440742147844|11.440742147844|11.37079258132|11.37079258132
09392|103026|/equities/formosa-chem-f|MSCI_EEM||24.91612307461|24.91612307461|24.508262792677|24.508262792677|24.508262792677|23.806403971878|23.629336835242|23.34093115208|22.87213561414|22.87213561414|22.371818090791|21.853140068956|-24.088717358837|-24.088717358837|-24.088717358837|-24.088717358837|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.948300503931|-25.495333299859|23.185251541057|23.185251541057|23.185251541057|23.185251541057|23.185251541057|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.477446417904||-26.155494854292|-26.428328378819|-26.709252736991|-26.778400336304|-26.778400336304|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607||-27.207499581555|-27.31357983157|-27.31357983157|-27.352371689631|-27.352371689631|-27.352371689631|-27.352371689631|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-28.279032992256|-28.279032992256|||-28.972918774546|-28.972918774546|-28.972918774546|-30.02268788755|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752||27.034510905752|27.034510905752|26.874457155344|26.354951949779|25.883583122644|25.883583122644|25.513007411786|25.513007411786|25.513007411786|25.318494402752|25.318494402752|25.318494402752|25.318494402752|25.318494402752|25.318494402752|25.318494402752|25.318494402752|25.318494402752|25.318494402752||||||||25.318494402752|25.318494402752|25.318494402752|25.318494402752|25.318494402752|24.819392067877|-28.082380601101|-28.082380601101|-28.199866423268|-28.510963264724|-29.373292728288|-29.598588746899|-29.598588746899|-29.598588746899|-29.598588746899||-30.037321931912|-30.808135013661|-31.050705146879|-31.656338161992|-31.995931778536|-32.013804095009|-32.013804095009|-32.334782327788|-32.776519075693|-32.776519075693|-32.776519075693|-33.248909914561|-33.601565745217|-34.779517176794|-35.488352037191|-36.037781592651|-36.037781592651|-36.072534636704|-36.602815711993|-36.620015729136|-36.620015729136|-36.620015729136|-36.875016332409|-37.427796814995|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.630374697012|-39.472637577368|-40.508486451389|-41.093103902223|-41.093103902223|-41.093103902223|-41.093103902223|-41.128449034561|-41.198275221575||-41.769112549939|-41.769112549939|-41.769112549939|-41.769112549939|-41.769112549939|-41.996235064575|-42.115263174981|-42.682449400952|-42.682449400952|-42.682449400952|-42.682449400952|-43.466608962009|-43.737900372555|40.489733753735||40.489733753735|40.489733753735|40.489733753735|40.489733753735|||40.488252240117|40.488252240117|39.750834762715|38.875928573765|38.38992212101|37.892551265084|37.892551265084|37.892551265084|37.404693032885|37.404693032885||36.513547899088|-40.343248990833|-40.343248990833|-40.343248990833|-40.343248990833|-41.125829541749|-42.081478158706|-42.448865298953|-43.276516998836|-45.023907013545|-46.03211775953|-46.626998491425|-46.626998491425|-46.859504487408|-46.859504487408|-46.859504487408|-46.859504487408|-47.216982261503|-47.216982261503|-48.013315404084|-48.675904393888|-49.370450047096
09393|50130|/equities/caphold|MSCI_EEM||329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|327578.12727677|327578.12727677|327578.12727677|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209||326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|322485.23181344|321808.92423715|321309.74915239|316077.36401227|316077.36401227|316077.36401227|316077.36401227|316077.36401227|316077.36401227||316077.36401227|314930.34890252||311298.99878058|300435.38753397|293757.09725997|279385.44139997|||277225.82377774|272133.08197527|269291.03552808|-305620.94320051|-305620.94320051|-305620.94320051|-305620.94320051|-305620.94320051|-305620.94320051|-306164.15911168|-317097.17679075|-331545.5297675|300529.99256973|300529.99256973|300529.99256973|300529.99256973|300529.99256973|-320825.18675619|-320825.18675619||-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|296540.15439816|291572.00488685|-309954.14633359|-309954.14633359|-309954.14633359|-309954.14633359|-309954.14633359|-309954.14633359|-309954.14633359|-311806.21814844|-313437.29794271|-315533.21993634|-319487.57770705|-321411.4196745|-323340.52518594|-323340.52518594|-323340.52518594|-323340.52518594|-324615.47242882|-325289.63603203|-330768.37336892|-334067.91485435|-334884.25027336|-334884.25027336|-334884.25027336|-334884.25027336|-335750.22255971||-335750.22255971|-337621.02506634|314955.11496067|||314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067||314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|311702.90551185|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|303981.51027647|302232.62252941|300720.58058823|297911.53398693|291347.25998547|289797.32739074|289797.32739074|289797.32739074|289797.32739074|289797.32739074|289797.32739074|289797.32739074|288210.53043415|287666.90177056|287666.90177056|286952.44641173|286411.06347127||286411.06347127|284010.95941253|281670.23268059|279633.36964509|278595.96627233|278498.41515102|278498.41515102|278452.62794558|275376.97549509|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|271090.22144908|268668.13494342|268261.5011331|268261.5011331|268261.5011331|268261.5011331|265709.44570344|264675.46510491
09394|50209|/equities/sibanye|MSCI_EEM||3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3672.3219391259|3672.3219391259|3584.2465990287|3401.6073322542|3381.0081469491|3325.6757188323|3304.3619098137|3117.2354553485|3004.296920917|3004.296920917|3004.296920917|2990.7743565745|2973.0826184161|2889.8140204623|2840.1822449581|2824.5939566501|2824.5939566501|2824.5939566501|2824.5939566501|2742.168664815|2742.168664815|2742.168664815|2696.2985164611|2692.299674533|2692.299674533|2692.299674533||2692.299674533|2665.5551939255|2657.5729683478|2657.5729683478|2657.5729683478|2557.9144092753|2374.7382325281|2365.084237689|2365.084237689|2363.7047085434|2350.5675414116|2350.5675414116|2319.3528237906|2300.1835717293|2300.1835717293|2300.1835717293|2178.7039685881|2132.7821873201|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1919.6419758937|1901.6695375493|1901.6695375493|1901.6695375493||1901.6695375493|1901.6695375493||1901.6695375493|1901.6695375493|1901.6695375493|1901.6695375493|||1809.6883750548|1799.8204167275|1697.0782408084|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2182.4792166574|1818.2411294138|1818.2411294138|1818.2411294138|1762.9901437931|1711.8779375479|1689.2690587011|1689.2690587011|1672.4371095075|1672.4371095075||1659.9856772305|1623.4840858117|1594.0378731241|1501.3754145824|1491.6949050915|1482.0410220734|1482.0410220734|1482.0410220734|1459.1123729301|1459.1123729301|1380.2359699224|-1663.0823503698|-1663.0823503698|-1663.0823503698|-1663.0823503698|-1731.0915004109|-1787.7127782343|-1824.0697535937|-1880.077503993|-1885.4194488811|-1934.4104987568|-1951.8216034034|-1951.8216034034|1680.5539248972|1680.5539248972|1680.5539248972|1680.5539248972|1680.5539248972|1680.5539248972|1680.5539248972|1680.5539248972|1680.5539248972|1629.9488054414|1574.7764504904|1569.0293894338|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462|-1761.7690898462||-1761.7690898462|-1817.5767664958|-1856.4186294398|||-1902.3540327108|-1905.8753490257|-1905.8753490257|-1922.8614989175|-1995.8461099083|-2022.606788787||-2034.0139352948|-2034.0139352948|-2034.0139352948|-2034.0139352948|-2034.0139352948|-2034.0139352948|-2056.3517532309|-2056.3517532309|-2056.3517532309|-2056.3517532309|-2063.9463924788|-2069.5515471987|-2107.2735150601|-2107.2735150601|-2145.8594611779|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2260.9818780108|-2281.7020866786|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1879.1770653798|1792.8078504221|1775.786500469|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2035.7697925306|1724.7435199192|1724.7435199192|1724.7435199192|1724.7435199192|1724.7435199192|1724.7435199192|1709.8261332435|1658.0325384069|1658.0325384069|1658.0325384069|1658.0325384069|1658.0325384069|1658.0325384069|1648.7583760077||1598.4778820407|1598.4778820407|1598.4778820407|1567.3986198034|1567.3986198034|1492.2762442259|1400.0291602511|-1717.2528665966|-1717.2528665966|-1717.2528665966|-1798.0587406629|-1853.9541562921|-1870.8569830767|-1870.8569830767|-1916.101213675|-1916.101213675|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706
09395|12548|/equities/emirates-nbd|MSCI_EEM||24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.837414906795|24.194350532222|23.288167215639|22.864629879322|22.829636688049|22.829636688049|22.829636688049|22.819042014872|22.498935063454|22.090483276681|21.756093017079|21.52899232597|21.420051971714|21.420051971714||21.241725091184|21.068583625384|-22.61603279682|-22.61603279682|-22.61603279682|-22.61603279682|-22.673369096077|-22.759114544464|-22.759114544464|-22.759114544464|-23.251793747558|21.731822104254|21.731822104254|21.731822104254|||21.731822104254|21.731822104254|21.731822104254|21.731822104254|21.731822104254|21.731822104254|21.715912919352|21.628792662433|21.468831084125|21.468831084125|21.468831084125|21.468831084125|21.187590835219|20.813988736079|20.237327723424|20.237327723424|20.237327723424|20.237327723424|20.237327723424|20.237327723424|20.237327723424|19.93591844232|19.562132111204|19.4107031723|19.275780984664|19.177398500294|19.177398500294|19.177398500294|19.177398500294|19.177398500294|18.818727626093|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.894623486024|-21.17458143921|-21.24122697328|||-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.554140742338|-21.683183727654|-21.683183727654|-21.683183727654|-21.739647611415|-21.971831357519|-22.071991379587|-22.071991379587|-22.071991379587|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.157080630238|-22.208856810179|-22.208856810179|-22.208856810179|-22.504285217486|21.537302021673|21.537302021673|21.188669845451|21.145743234278|21.128659764601|21.128659764601|21.128659764601|20.920733707562|20.764703822814|20.538559570007|20.390065023294|20.291738851193|20.251839634964|20.251839634964|20.22426594318|20.099184550853|19.925546706581|19.925546706581|19.925546706581||19.925546706581|19.925546706581|19.925546706581|19.817274372737|19.671972161046|19.372725425534|19.372725425534|19.372725425534|19.372725425534|19.372725425534|19.372725425534|19.208584611474|18.976937893991|18.976937893991|18.976937893991|18.976937893991|18.976937893991|18.976937893991|18.976937893991|18.976937893991|||18.976937893991|18.976937893991|18.976937893991|18.976937893991|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.265042794953|-20.265042794953|-20.339866630838|-20.339866630838|-20.510963007924|-20.803848634293|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-21.042152324719|-21.042152324719|-21.042152324719|-21.042152324719|-21.042152324719|-21.091281695943|19.812787056655|19.812787056655|19.812787056655|19.812787056655|19.812787056655|19.37809721705|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.033269689475|18.98696602494|18.691933933974|18.691933933974|18.618872304745|18.618872304745|18.618872304745|18.618872304745|18.618872304745|18.387507216929|18.387507216929|18.387507216929|18.387507216929|18.387507216929
09396|103257|/equities/asustek|MSCI_EEM||-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-679.76236094301|-682.52532802082|-682.52532802082|-682.52532802082|-682.52532802082|-682.52532802082|-683.4725866898|-689.77966268831|-689.77966268831|-689.77966268831|-689.77966268831|-690.75518076479|-697.7835341831|-715.8793335845|-715.8793335845|-715.8793335845|-718.41893035123|-718.41893035123|-729.90992261248|665.7239028392|665.7239028392|665.7239028392|665.7239028392|665.7239028392|664.35989204356|653.28876893729|644.32085437476|640.96761597196|637.85290663551|630.00322959501|618.28136621668|606.97929579631|602.08810644034|595.80013140783|595.80013140783|590.88903489759|584.94370313965||584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.77078126627|581.38368057564|581.38368057564|574.31520063961|571.73911182178|559.43234646865|558.75816274294|544.89795860327|541.33106511474|535.86785012749|531.70075463305|531.70075463305|531.70075463305||522.05639403672|521.11821559636|518.52023955151|504.91137727945|479.0886700906|479.0886700906|479.0886700906|479.0886700906|479.0886700906|479.0886700906|479.0886700906|470.26518898955|460.35020998839|-540.0292044055|-540.0292044055|-540.0292044055|-564.25467156167|-608.50519062408|||-659.17243402675|-664.41381558528|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-668.40051576537|-668.40051576537|-697.44501751708|-702.88335279676|658.59954352822|658.59954352822|658.59954352822|658.59954352822|658.59954352822||658.59954352822|658.59954352822|658.59954352822|658.59954352822|658.59954352822|651.1661594758|649.62906608422|646.25451787136|634.83835319039|631.60907801283|631.60907801283|626.45453112537|615.42534706836|615.42534706836|605.02816340929|600.58684823254|599.71833115128|599.71833115128|573.52036794587||||||||-641.10392021663|-641.10392021663|-641.10392021663|-641.10392021663|-644.2949632304|-644.2949632304|606.57500850073|606.57500850073|606.57500850073|606.57500850073|606.57500850073|594.63889833415|584.85850452023|584.85850452023|584.85850452023||584.85850452023|584.85850452023|583.00944946692|579.67716607435|574.80796230484|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.62774107797|573.62774107797|573.62774107797|573.62774107797|564.30860119774|559.59201720175|559.59201720175|559.59201720175|559.59201720175||559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|552.26890800195|549.96778765672|549.96778765672|543.23189012599|543.23189012599||543.23189012599|543.23189012599|543.23189012599|543.23189012599|||543.23189012599|543.23189012599|543.23189012599|543.23189012599|543.23189012599|541.36876680666|540.0208520074|537.02316889711|515.35907655234|506.42587396959||506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|502.02874885509|501.57757789223|501.57757789223|501.57757789223|501.57757789223|497.64175321359|473.26932359944|473.26932359944|473.26932359944|473.26932359944|472.24369288827|466.54854765363
09397|103492|/equities/novatek-microe|MSCI_EEM||-499.70028584036|-502.91698426707|-504.35220474119|-512.78022749021|-517.03358610024|-519.53731788915|-521.68035321017|-522.0059480113|-522.25660890144|-526.31289877938|-530.40322086598|-530.48281325923|-530.48281325923|-530.48281325923|-534.20312584359|-535.89236204843|-539.99151338714|-544.49057043016|513.91416950596|513.91416950596|513.91416950596|513.04194407248|513.04194407248|513.04194407248|513.04194407248|505.73696799072|505.73696799072|504.92996443413|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-529.05402485196|-531.08830228637|-531.08830228637|-539.3758914293||497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|493.15358147528|485.04526998812|485.04526998812|485.04526998812|485.04526998812|485.04526998812|477.08058023225|-519.8663506459||-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-523.40705627322|||-565.41032196941|532.73540943732|532.73540943732|532.73540943732|532.73540943732|532.73540943732|532.26156604147|529.79062893496|525.10069881663|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521||522.51640564521|522.51640564521|522.51640564521|516.7404507169|516.15605635212|515.70484064441|515.70484064441|515.70484064441|515.70484064441|515.70484064441|513.94982293823|512.39221314202|512.39221314202|512.39221314202|512.39221314202|512.39221314202|505.47186807656|505.47186807656|490.80207564063||||||||488.89119515625|481.06926559404|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959||-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-508.5647914959|-510.21087943989|-510.87460831376|-510.87460831376|-510.87460831376|-510.87460831376|-510.87460831376|-510.87460831376|-510.87460831376|-510.87460831376|-510.87460831376|-510.87460831376|-514.16623145973|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-517.40849629696|-517.40849629696|-519.75587443812|-519.75587443812|-519.75587443812|-519.75587443812|-519.75587443812|-526.53430493124|-527.64922770138||-536.2769196682|-536.80768852022|-545.00854280025|-545.7317142225|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335||-546.15986473335|-546.15986473335|-551.03900911447|-551.03900911447|||-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-556.86084244635||510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|506.91664401983|506.91664401983|506.91664401983|506.91664401983|494.79627113315|-546.04796110801
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||191.1952965696|191.1952965696|191.1952965696|186.30032952178||184.52814391309|182.72571545899|181.33412828776|179.28792031974|176.68102257748|174.84002508609|170.62780565122|166.66978405691|164.38309339656|163.8145482184|161.37727579822||-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-175.54188737325|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-179.19350054559|159.44422759811|159.44422759811|159.44422759811|||159.44422759811|159.44422759811|157.82691955345|157.53323401661|157.53323401661|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862||152.60186237123|152.60186237123|152.60186237123|149.30762485692||145.70291650769||138.36435167521|134.9220391052|134.9220391052|133.91809205102|133.91809205102|133.91809205102|133.38181351306|133.38181351306|133.38181351306|131.0909039034|-151.42240105098|||-151.42240105098|-151.42240105098|-151.42240105098|-151.42240105098||-160.96933450109|-164.10481611233|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|140.70859289895|137.7595476655|134.73283073944|132.8636224135|132.8636224135|132.8636224135|132.765136015|124.73904001667|-140.95467761773|-140.95467761773|-140.95467761773|-145.47741957526|-148.28046619473|-152.20051799415|-153.22279777128|-154.2475530792|-158.56320272857|-158.56320272857|-158.56320272857|-158.56320272857|-158.56320272857|-158.57126574564||-158.57126574564|-158.57126574564|-159.94029527294|-161.1558836366|-161.78431515177|-163.26035016864|-163.37261129849|-165.07049501781|-165.07049501781|-165.07049501781|-165.07049501781|-165.07049501781|-165.07049501781|-165.07049501781|-165.46627417989|-165.46627417989|-165.46627417989|-165.46627417989|-165.46627417989|-165.46627417989|-165.46627417989|-165.46627417989|-168.0180824221|-171.52009158011|-175.49454620013|-176.04949577792|-176.86055086435|-178.07461230172|-178.07461230172|||-178.07461230172|-178.07461230172|-178.07461230172|-178.07461230172|-178.07461230172|-178.07461230172|-178.08290255747|-180.28655839719|-182.37395377465|-183.49883752739|-186.44315280821|-189.13128089801|-189.70142322001|-191.22380357779||-194.05422619755|-195.72691799728||-196.03315225964|-196.03315225964|-196.03315225964|-198.56461362182|-200.68290402425|-202.3421155825|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-208.18609965346|-210.29011072606|-212.54456747341|-213.41063052601|-214.42847836223|-217.42053151359|-220.18947945954|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-224.22984057146|-227.25537841273||-228.95042045859|-229.8893560651|-231.43261785012|-233.75846427791|-235.50940475323|-238.17711639248||-249.56650227317|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|229.5733461549|218.63705128322|213.23710034965|213.23710034965|212.65233372184|210.8359263576|208.31769595288|207.24188439209|206.43542710233|202.42825233592|196.75361370658|-210.05455646709|-210.05455646709|-210.05455646709|-210.05455646709|-210.05455646709
09399|41491|/equities/soquimich-b|MSCI_EEM||-39245.299818488|35472.94329542|35472.94329542|35472.94329542|35472.94329542|35472.94329542|35113.881439355|33876.930831506|33876.930831506|33876.930831506|33876.930831506|33876.930831506||33876.930831506|33876.930831506|33876.930831506|33876.930831506|32629.923146118|31516.859051242|31453.126270565|31453.126270565|31453.126270565|30692.529189517|29978.512605647|29978.512605647|29978.512605647|29899.680672941|29303.544040668|29303.544040668|29025.163553023||29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|28470.181725581|-31046.987848091|-31046.987848091|-31046.987848091|-31046.987848091|-31046.987848091|-31976.486497879|-32475.096108754|-32936.606787505|-33580.174208339|-33802.88173869|-33802.88173869|-34449.590820767||-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-35114.2779341|-35308.197704555|-35813.553005061||-36209.503338957|-36486.725932174|-36891.084369082|-37093.482632314|-37323.314035904|-37470.659303586|-37470.659303586|-37694.177003984||-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-39201.336801366|-39707.540890407|-40079.98987823|-40685.0998647|-40715.672672469|-40715.672672469|-41144.040336381|-41144.040336381|-41976.93370709|38487.651260664|38487.651260664|38487.651260664|38487.651260664|38487.651260664|38005.501400738|37241.001556376|36123.890618195|35942.338982435|35942.338982435|35942.338982435|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39004.639107971|-39239.099008857|-39724.437047972|-39724.437047972|-40075.207831079|-40519.765498124|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|38090.206751029|37881.279939542|37881.279939542|37017.811043936|36529.445733254|36529.445733254|36498.736945479|36498.736945479|36498.736945479|-38889.557002086|-38889.557002086|-38889.557002086|||-39150.391138636|-39150.391138636|-39150.391138636||-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39150.391138636|-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|||-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|-39815.030328131|-40433.278182878|-40433.278182878|37448.295359563|37448.295359563|37448.295359563|37134.272621737|36295.478545354|36295.478545354|35497.753939283|34486.887579361|34486.887579361|34169.922937483|34169.922937483|34151.469930537|33017.577700596|32899.651482218|32899.651482218|32568.192108282||||32568.192108282|32568.192108282|32568.192108282|32568.192108282|32568.192108282|-35946.675435242|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567|-36198.539584567
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||-5.4553581175578|-5.4992867771534|-5.528651933289|-5.5579469252697|-5.6099407991956|-5.6449341068875|-5.7039928066155|-5.7039928066155|-5.7183254943314|-5.743694966151|-5.7724389953897|-5.8399322743201|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426||5.4218372852426|5.4218372852426|5.4218372852426|5.3948192630456|5.3620213440442|5.2808967617841|5.2808967617841|5.2808967617841|5.2808967617841|5.2659962472751|5.2240691932428|5.2240691932428|5.2239658603391|5.1616285917186|5.0523652629745|4.9987392775099|4.9735991018657|4.9039989861785|4.8449987739256|4.7555542091453|4.7389558543791|4.7389558543791|4.6993952846118|4.6990679675018|4.6990679675018|4.6990679675018|4.6990679675018|4.685439845364|4.685439845364|4.685439845364|4.685439845364|4.685439845364|4.685439845364|4.630488524217|4.5188763245152|4.4733377933071|4.4733377933071|4.4733377933071|4.4733377933071|4.4733377933071||4.4733377933071||4.4733377933071|4.4733377933071|4.4070419734899|4.3572689102959|4.3225212148904|4.2528012915981|-4.6676910863261|||-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.7229898755132|-4.8138773247466||-5.0287528087547|-5.0619473247451|-5.0721639823828|-5.0918490038882|-5.1137210380778|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7232834918789|4.6580925366936|4.6312139190632|4.5741266318381|4.4745851697988|4.4169552558498|4.4169552558498|4.4169552558498|4.4021726972346|4.3916640767453|4.3916640767453|4.3916640767453|4.3916640767453|4.3916640767453|4.3685155454607|4.2882291553603|4.2882291553603|4.2813658977202|4.2486294824471|4.2486294824471|4.2486294824471|4.1684771995401|4.1189844260804|4.1189844260804|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446||||4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446|4.1069950935446||4.1069950935446|4.0922165576179|4.0506995773559|||4.0506995773559|3.950777329366|3.9191970707759|3.9056756498618|3.9056756498618|3.8976388264739|3.8976388264739|3.8976388264739|3.8976388264739|3.8976388264739|3.8976388264739|3.855154016398|3.8285045919403|3.7861162620104|3.7712402561546|3.7141556054619|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6479357848189|3.6479357848189|3.6479357848189|3.6239472191652|3.6239472191652|3.6239472191652|3.6239472191652|3.6239472191652|3.6174039567351|3.6174039567351|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976||3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976||3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.4801087806334|-3.7859092242578|-3.7859092242578|-3.7859092242578||-3.7859092242578|-3.7859092242578|-3.7859092242578|-3.7859092242578|-3.7859092242578|3.4283219949871|3.4283219949871||3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4248021859228|3.3721383774391|3.3721383774391|3.3721383774391|3.3721383774391|3.3721383774391|3.3590427067667|3.2994918852813
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||37.057547976973|37.057547976973|37.057547976973|36.411164418858||35.123516020954|34.164500108145|34.164500108145|34.164500108145|34.164500108145|34.155000120161|33.380555689068|32.367284098964|30.783093443293|28.703437159215|-32.237860833201||-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.485013374322|-32.485013374322|-32.733348193691|-34.10649799299|-35.12066756929|-35.12066756929|-35.12066756929|-35.12066756929|-35.12066756929|-36.231297299211|-36.701441443567|||-36.779379381742|-37.462196767582|-37.462196767582|-37.569107519536|-38.312897243929|-38.528219159921|-39.017465733245|-39.033295259161|-39.870328065735|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143||-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143||-39.900347903143||-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|||-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143||-41.896942205868|-41.896942205868|-41.896942205868|-41.896942205868|-41.896942205868|-42.857713562076|-43.897459513418|-44.274955014908|-44.326007524652|-44.326007524652|-44.326007524652|-44.326007524652|-44.326007524652|-44.326007524652|-44.731051800015|-44.731051800015|-44.731051800015|-44.731051800015|-44.731051800015|-44.731051800015|-45.49283533335|-46.8392614815|-46.932512757222|-47.300014174691|-47.905843747889|-47.905843747889|-47.905843747889|-47.905843747889|-47.905843747889|-48.534270830987|-49.801967589986|-49.835519544429|-49.914466160477|-50.474406844974|-51.277118716638|-56.34957635182|-57.59799946335||-57.59799946335|-57.59799946335|-57.59799946335|-57.59799946335|-57.59799946335|-57.59799946335|-57.59799946335|-58.970983025987|-58.970983025987|-58.970983025987|-58.970983025987|-59.217758917763|-60.236593761044|-60.236593761044|-60.236593761044|-60.236593761044|-60.236593761044|-60.236593761044|-60.236593761044|-60.236593761044|-60.236593761044|-60.236593761044|-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|||-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|-61.114167536096|-62.196297262329|58.903739804554|58.903739804554|58.903739804554|58.903739804554|58.903739804554|58.903739804554||58.903739804554|58.903739804554||58.903739804554|58.903739804554|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-62.683502889159|-63.245558765732|-63.772843073036|-64.247603414484|-64.272740604289|-64.272740604289|-64.272740604289|-64.272740604289|-64.272740604289|-64.272740604289|-64.594711782544|-64.62001454635|-64.62001454635|-64.730571718167|-65.006190797963||61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232||61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.831717869422|61.831717869422|61.387923295583|61.387923295583|61.256269449128|61.256269449128|61.256269449128|61.256269449128|61.256269449128|61.256269449128|61.256269449128|60.659743832364|60.251475511056|60.251475511056|60.251475511056|60.251475511056|60.251475511056|60.251475511056|60.251475511056|58.751639456729|57.835154951922|57.580727724357|57.145253027064|57.026197356541|57.026197356541|57.026197356541|57.026197356541|57.026197356541|56.570774840601|56.078638711778|55.240154124198|54.794615693554|-58.203222083508|-58.203222083508
09402|103443|/equities/yuanta-fhc|MSCI_EEM||-32.829207118752|-32.829207118752|-32.968465197237|-32.968465197237|-33.315738442612|-33.315738442612|-33.315738442612|-33.315738442612|-33.315738442612|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.626988917967|-33.849432978785|-33.885480600105|-34.322754866002|-34.427716725318|-34.427716725318|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.267801578026|32.244778429117|31.699753004805|31.488616738602|31.406797181549|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666||31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|30.7238775743|30.223753029876|29.884723617824|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237||-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.917181847651|-33.735757905199|||-35.785984760387|-35.785984760387|-35.785984760387|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.624327068038|-36.624327068038|-36.624327068038|35.263524982826|35.263524982826|35.263524982826|35.263524982826|35.263524982826|35.263524982826||35.263524982826|35.263524982826|35.263524982826|35.263524982826|35.263524982826|35.263524982826|35.263524982826|35.123361982125|35.01762539945|34.339028221611|33.973918550814|33.962691047052|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816||||||||-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816||-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|-35.932841394816|33.683525195322|33.683525195322|33.683525195322|33.683525195322|33.417805052026|33.328424725889|33.328424725889|33.328424725889|33.328424725889|33.051026752656|33.034474084847|32.77163770251|32.56015393527|31.877948520268|31.6899137209|31.6899137209|31.6899137209|31.6899137209|31.6899137209|31.6899137209|31.564709427688|31.564709427688|31.416341519724|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558||31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|30.844864417975|30.77207051589|30.549522519928|30.341369927589|30.341369927589||30.341369927589|30.341369927589|30.341369927589|30.341369927589|||30.341369927589|30.341369927589|30.198744258024|30.115270889178|30.02530117871|-31.748602825866|-31.748602825866|-31.748602825866|-31.748602825866|-31.748602825866||-31.748602825866|-31.748602825866|-31.748602825866|-31.952540361977|-31.952540361977|-31.952540361977|-32.23599479241|-32.23599479241|-32.23599479241|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641
09403|103274|/equities/realtek|MSCI_EEM||-593.36776276439|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.49147732898|553.49147732898|550.10164147665|544.5573794185|544.49059187469|544.49059187469|542.1562131941|538.8767402103|538.8767402103|538.8767402103|538.8767402103|538.8767402103|538.8767402103|532.52971134478|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|523.4285210211|523.4285210211|523.4285210211|523.4285210211|523.4285210211|523.4285210211|515.64280113456|509.04755681617|506.34883557552|506.34883557552|503.3827702721|503.3827702721|503.3827702721||503.3827702721|499.091966969|491.45651115531|491.45651115531|491.45651115531|491.45651115531|490.11834572812|488.85371747569|485.26402221153|485.26402221153|485.26402221153|485.26402221153|485.26402221153|478.73610442137|478.73610442137|478.73610442137|478.73610442137|478.73610442137|478.73610442137|478.73610442137||478.73610442137|477.6371659523|477.6371659523|476.37462883589|462.63847648432|460.15386276036|450.50429195596|450.33810217328|449.95900241476|446.95444712751|445.42173817217|445.42173817217|445.42173817217|429.42189897799|-506.1423344689|-506.1423344689|-509.21370496545|-528.57078329494|||-564.70467073449|-564.70467073449|-571.67185637166|526.91768576183|526.91768576183|526.91768576183|526.91768576183|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774||525.39095774774|525.39095774774|525.39095774774|525.10106416415|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|524.89530456399|506.10589395999|-560.19052588467||||||||-560.19052588467|-560.19052588467|-560.19052588467|-560.19052588467|-560.19052588467|-560.19052588467|-560.54502876075|-561.71669862305|518.30006702859|518.30006702859|518.30006702859|518.30006702859|518.30006702859|518.30006702859|518.30006702859||518.30006702859|518.30006702859|513.72229669844|502.63588522048|500.96799094973|500.96799094973|500.96799094973|500.96799094973|500.96799094973|500.96799094973|500.96799094973|494.46443438859|487.4931288748|487.4931288748|484.76913408749|484.76913408749|484.76913408749|484.76913408749|471.24348231943|465.06580660788|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233||-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-512.7501787137|-513.43082645548|-513.43082645548|-513.43082645548||-513.43082645548|-513.43082645548|-515.70415151644|-515.70415151644|||-515.70415151644|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-517.59210357531||-527.71344841702|-541.08531232589|-541.08531232589|-541.08531232589|-541.08531232589|-543.70104571453|-543.70104571453|-543.70104571453|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|487.42783967735|478.97537741927
09404|102981|/equities/twn-cement|MSCI_EEM||22.847901163181|22.847901163181|22.847901163181|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.966575738053|-25.379529021691|-25.577254214233|-25.896949360046|-26.410499119398|-26.50055527647|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-27.303713264677|-27.837459182974|-28.216622352861|-28.371247291855|-28.431941244659|-28.724378397793|-28.940976251861|-29.026085232916|-29.262316861884|-29.299591224877|-29.299591224877|-29.299591224877|-29.299591224877|-29.530100470879|-30.372333453869||-30.705371457974|-30.82541241319|-31.10045840642|-31.142175858784|-31.330194890023|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.622802035565|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705||-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-31.245270787635|-31.508633360773|-31.990147733588|-32.074872659489|-32.074872659489|-32.074872659489|-32.074872659489|-32.074872659489|-32.074872659489|-32.55263696649|-32.558484670611|||-34.202893807853|-34.202893807853|-34.202893807853|-34.753215765915|-34.876838735049|-34.876838735049|-34.876838735049|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829||32.873600902829|32.831778357066|32.224196775795|32.099106426638|32.02400760695|31.784269027376|31.784269027376|31.784269027376|31.696410157574|31.534900217468|30.883221658529|30.421506672088|30.421506672088|30.421506672088|30.421506672088|30.421506672088|30.421506672088|30.421506672088|30.421506672088||||||||30.421506672088|30.387785254787|30.325316441137|-31.709229384296|-31.709229384296|-31.709229384296|-31.709229384296|-31.709229384296|-31.715809727635|-32.339788543875|-32.563654488651|-32.647747427445|-32.647747427445|-32.647747427445|-32.647747427445||-32.658607595741|-32.981786005562|-33.107539645903|-33.419801066531|-33.419801066531|-33.430353232881|-33.430353232881|-33.430353232881|-33.505948248462|-33.688825596208|-33.688825596208|-33.979251001537|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.618876683778|32.197230164143|32.197230164143|32.197230164143|32.197230164143|32.044144753983|31.599047056359|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016||-33.061156787733|-33.061156787733|-33.126284535571|-33.165314497599|-33.292018058178|-33.36890848729|-33.468230974376|-33.651172491694|-33.651172491694|-33.651172491694|-33.651172491694|-33.903545579148|-33.903545579148|-33.903545579148||-33.903545579148|32.483379564807|32.483379564807|32.483379564807|||32.483379564807|32.483379564807|31.759309779853|31.546455183791|31.365505208756|-32.665922970611|-32.665922970611|-32.665922970611|-32.665922970611|-32.665922970611||-32.665922970611|-32.665922970611|-32.665922970611|-32.767692507459|-32.97400322514|-32.97400322514|-32.999214954408|-32.999214954408|-32.999214954408|-33.726905632054|-34.043784459471|-34.244903956093|-34.244903956093|-34.244903956093|-34.399891970597|-34.453879512928|-34.453879512928|-34.488123392351|-34.488123392351|-34.689583327248|-34.813425834394|-35.100647982364
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||222.0124929449|222.0124929449|222.0124929449|222.0124929449|222.0124929449|222.0124929449|222.0124929449|220.35224554506|215.50915805463|214.31794623936|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204||213.83305651204|211.62714898952|211.62714898952|211.62714898952|210.19739000409|206.79737771451|205.96213163683|205.96213163683|205.96213163683|205.96213163683||205.96213163683|205.62588188173|205.62588188173|205.20207741822|205.20207741822|203.90230722522|201.5070373119|201.5070373119|201.5070373119|201.21100818536|201.21100818536|200.56778093865|199.05253332511|-212.61125253921|-212.61125253921|-212.61125253921|-212.61125253921||-212.61125253921|-212.61125253921|-212.61125253921|-212.61125253921|-212.61125253921|194.03895651711|194.03895651711|191.93152540937|191.28782818596|191.28782818596|191.28782818596|187.51147813577|186.27774354902|186.11081255177|186.11081255177|184.06637846871|183.62974292615|183.62974292615|183.62974292615|181.59527218981|176.96073842759|176.10516193967|-193.68768387924|-193.68768387924|-193.68768387924||-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-197.80187141774|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.12342985799|179.16145163026|179.16145163026|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054||178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.54947802167|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235||-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.22951881235|-192.29594224655||-192.29594224655|-192.29594224655|-192.29594224655|-192.29594224655|-192.29594224655||-192.29594224655|-192.29594224655|-193.80493369327|-195.3641691278||-195.3641691278|-195.3641691278|-197.25631100056|-198.01256048808|-198.96729048237|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022|184.4758606022||184.4758606022|184.4758606022|184.4758606022|184.4758606022|182.64817386925|179.63793498277|179.63793498277|179.49102879894|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|177.09871405348|176.66606411798|176.66606411798|175.9896681156|175.9896681156|175.9896681156|175.12789178761|175.12789178761|175.12789178761|175.12789178761|174.10654137832|171.24216963047|171.24216963047|171.24216963047|169.92601655583|169.7233517287|169.67331473549|169.67331473549|169.67331473549|169.67331473549|169.67331473549|169.17173379134|169.17173379134|169.17173379134|169.17173379134|169.17173379134|169.17173379134|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946||166.6733271946|163.29441275745|160.63380829658|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782
09406|103450|/equities/first-fhc|MSCI_EEM||28.839261946114|28.839261946114|28.839261946114|28.783655748731|28.783655748731|28.758241759279|28.758241759279|28.758241759279|28.758241759279|28.758241759279|28.758241759279|28.742491203921|28.640008568786|28.640008568786|28.640008568786|28.577786684061|28.464558847504|28.464558847504|28.464558847504|28.464558847504|28.36339765981|28.034330648352|27.865923981058|27.834360339231|27.649290007559|27.395727556683|27.395727556683|27.334142174696|27.317805140904|27.317805140904|27.317805140904|27.317805140904|27.21978361705|26.938649205136|26.687387814971|26.68598531667|26.651094584372|26.503995423744|26.490549623116|26.261721676306|26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755||26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755|25.973502535563|25.753892469121|25.584880139775|25.463756325452|25.45695151511|25.302168307736|25.160742267453|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263||-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|||-27.975855946115|-27.975855946115|-27.975855946115|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825||27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.07251555457|27.07251555457|26.976921470882|26.976921470882|26.976921470882|26.976921470882|26.976921470882|-27.957169819389|-27.957169819389|-27.957169819389||||||||-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389|-27.957169819389||-27.957169819389|-27.999476413546|-27.999476413546|-27.999476413546|-27.999476413546|-27.999476413546|-27.999476413546|-27.999476413546|27.154161923295|27.154161923295|27.154161923295|27.154161923295|27.154161923295|27.154161923295|27.154161923295|27.154161923295|27.126846835752|27.021496929217|26.921107360046|26.773452622273|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.418347999273|26.206497374308|-27.292781097876|-27.395716776066|-27.395716776066|-27.570241519272|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306||-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.690492256817||-27.690492256817|26.941237330661|26.941237330661|26.941237330661|||26.941237330661|26.941237330661|26.941237330661|26.893041160621|26.700602561145|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206||-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-28.08307139734|-28.165520837026|-28.165520837026|-28.18668998846|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||-33.338500360567|-33.618334191727|-34.444816052568|-34.998683756869|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.683821508574|-35.827122209331|-35.827122209331|-35.827122209331|-35.827122209331|-35.827122209331||-35.827122209331|-36.112633278923|-36.292418459998|-36.292418459998|-36.313556569675|-36.313556569675|-36.313556569675|-36.313556569675|-36.313556569675|-36.313556569675||-36.313556569675|-36.313556569675|-36.48158272826|-36.48158272826|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114||34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.100021256018|34.100021256018|33.75613455089|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918||-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.457432398119|-37.457432398119|-38.312702003362|35.194026657256|35.194026657256|35.194026657256|35.194026657256|35.194026657256|35.194026657256|34.744472181701|34.714595213335|34.714595213335|34.714595213335|34.714595213335|34.714595213335|34.714595213335|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|32.838418255629||32.476020029719|30.663355274923|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273||-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-33.587829091273|-34.464810665142||-34.501032144066|-34.501032144066|-34.601145618753|-35.279051747141|-35.393945868609||-35.78215559397|-35.78215559397|-35.997298370632|-35.997298370632||-35.997298370632|-35.997298370632|-35.997298370632|-35.997298370632|-35.997298370632|-35.997298370632|-35.997298370632|32.870160023717|32.870160023717|32.870160023717|32.870160023717|32.870160023717|-35.530822263597|-35.530822263597|-35.530822263597|-35.530822263597|-35.530822263597|-35.530822263597||-35.97230019662|-36.984223313831|-37.983582121026|-38.433980312493|-38.483310212191|-39.032225825676|-39.032225825676|-39.032225825676|-39.032225825676|-39.032225825676|-39.304139060322|-39.703210745192|-40.125151436607|-40.125151436607|-40.125151436607|-40.125151436607|-40.716071064732|-40.716071064732|-40.716071064732|-40.716071064732|-41.397856747068|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|36.385422002787|36.385422002787|34.347248009098|34.347248009098|34.28305554749|32.283118410921|28.994082275261|28.994082275261|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708||-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708
09408|100019|/equities/kingdee-intl|MSCI_EEM||15.389957111844|15.011063966231|14.53932428506|14.53932428506|14.53932428506|14.53932428506|14.237026957968|13.92224555608|13.92224555608|13.92224555608|13.619161082598|13.597449426097|13.597449426097|13.597449426097|13.302901131923|13.302901131923|13.294882337181|13.294882337181|13.294882337181|13.294882337181|13.294882337181|13.294882337181|13.294882337181||13.275424630475|13.170471570041|12.949412660628|12.752681022252|12.197444626741|12.197444626741|12.197444626741|12.197444626741|12.197444626741|12.197444626741|12.114938732708|12.079545423443|12.079545423443|12.079545423443|11.917272538007|11.716969298059|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.497950843967|11.490570761524|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375||-14.040599477375||-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|||-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.550665948219||-16.005617840401|-16.005617840401|-16.005617840401|-16.005617840401|-16.196107828792|-16.196107828792|-16.196107828792|-16.196107828792|-16.525675257242|-17.459639240411|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|12.701433950409|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.526588499634|12.2295426926|12.071713562473|11.715237321307|11.02359712328|10.79732998439|9.9514779893153|9.4894626845375|9.4894626845375|9.4894626845375|8.9327365280804||||8.7963410926965|8.7963410926965|8.1703786400852|8.0381984211667|8.0285542251516|7.8822820718474|-9.0099855753983|-9.0099855753983|-9.0099855753983|-9.0099855753983|-9.0099855753983|-9.0099855753983|-9.0893643075552|-9.0893643075552|-9.1737381809648|-9.2652647090948|-9.2958498081671|-9.3748333278747|-9.6109262907342||8.4896671605311|8.4896671605311|8.4896671605311|||8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.4896671605311|8.0474078734939|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.6411778613086|-9.8229757596117|-10.0088617326|-10.087298440489|-10.087298440489|-10.163664605389|-10.439627623304|-10.80852627529|-10.80852627529|-10.80852627529|-10.80852627529|-10.80852627529|-10.80852627529|-11.280584968608|8.7135539080423||8.7135539080423|8.7135539080423|8.7135539080423|8.7135539080423|8.1500603386342|8.1129139377968|8.1129139377968||7.4087932854114|6.715881509827|5.8193126996871|5.7559032264149|5.4087812704947|-6.1655352655767|-6.1655352655767|-6.1655352655767||-6.1655352655767|-6.3155945477352|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823||-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823
09409|41378|/equities/gold-fields-ltd|MSCI_EEM||40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194||40177.700205194|39909.250393164|39909.250393164|39909.250393164|39909.250393164|39909.250393164|39909.250393164|39510.278214627|38650.586905141|37680.041005712|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-43073.653126494|-43915.503473882|-45362.781637646|-47258.537179379|-47258.537179379|-47258.537179379|-47258.537179379|-47258.537179379|-47258.537179379||40489.551652647|40489.551652647||40489.551652647|40489.551652647|40489.551652647|40489.551652647|||40489.551652647|40489.551652647|39037.895271121|39037.895271121|39037.895271121|37563.444526342|37563.444526342|37563.444526342|37563.444526342|37563.444526342|37563.444526342|37563.444526342|36531.771695935|36065.246328817|35887.278543276|35887.278543276|35887.278543276|35887.278543276|35887.278543276||35887.278543276|34562.309492529|34022.843880588|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|32865.496517546|32865.496517546|32865.496517546|32865.496517546|32865.496517546|32865.496517546|32865.496517546|32865.496517546|32865.496517546|32865.496517546|32504.155030927|32504.155030927|32504.155030927|32192.838923253|31309.65435917|30926.949287966|30308.054764407|29577.894182674|29313.437262561|29313.437262561|28517.541402845|28108.93489205|27678.004653018|27678.004653018|27678.004653018|27140.302040763|27140.302040763|26198.580842499|26198.580842499|26198.580842499|26198.580842499|25759.645380554|25212.293388963|25212.293388963|25212.293388963|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477||24620.006332477|24620.006332477|24620.006332477|||24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477||24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|-27569.114641179|-27569.114641179|-27569.114641179|-27569.114641179|-27569.114641179|-27569.114641179|-28582.84960131|-28993.332890345|-30725.75876705|-31179.231963389|-31284.035514876|-31509.095016529|-31712.105573921|-31748.672859912|-32436.914288792|-32893.682543102|29307.735598868|29307.735598868|29307.735598868|29307.735598868|29307.735598868|29307.735598868|29239.595109854|28989.661233171|28009.568036857|26978.242263174|25699.713625749|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|24765.304050415|24156.282278239||23831.646975821|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26808.330422467|-27173.256024963|-27410.062249959|-27798.95805551|-27935.620061677|-28274.411179642|-28382.956866268|-28801.729851409|-29398.755390455|-29456.617100505|-29762.796778339|-30473.607531488|-31505.619479431|27363.33473329|27363.33473329|27363.33473329|-30847.09258702|-30847.09258702
09410|943822|/equities/conch-venture|MSCI_EEM||9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|8.7781071237801|8.7340384301133|8.7340384301133|8.7340384301133|8.7340384301133|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533||8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.5688012345235|8.5370015815011|8.2633348786292|8.2253720852465|8.0009693671962|7.7927435294015|7.7445460550882|7.7445460550882|7.7445460550882|7.6661619337508|7.5755090900052|7.5755090900052|7.466676732764|7.457690676197|7.457690676197|7.457690676197|7.4031673704593|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708||-8.2181920947708||-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|||-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.249454293885||7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.2882676502671|7.1175195796188|6.8889106228281|6.7154562952705|6.6471736433978|6.6149017749329|6.6149017749329|6.6149017749329|6.5871130821992|6.4259440393182|6.4259440393182|6.4259440393182|6.4259440393182|6.4259440393182|6.1564126411586|6.1564126411586|6.1564126411586|6.1564126411586|6.1564126411586|6.1564126411586|6.1564126411586|6.1564126411586|6.0321252522103|5.9945833878641|5.9178705697727|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903||||-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.5601459418903|-6.6373844847823|-6.7207215727288|-6.7207215727288|-6.8119127420274|-6.9121254713102|-7.0379171140507|-7.0559247602317||-7.0559247602317|-7.0559247602317|-7.0559247602317|||-7.0559247602317|-7.0559247602317|-7.0559247602317|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.0886478048904|-7.1121578136029|-7.1121578136029|-7.2357306920756|-7.3647008431476|-7.3835566322584|-7.403740544348|-7.403740544348|-7.403740544348|-7.5241561148222|-7.5768401593693|-7.7587112818303|-7.9813454586204|-8.0496440805275|-8.0496440805275|-8.0496440805275|-8.0534931992247|-8.0622147028925|-8.2191277019715|-8.2562531886869|-8.2969478433191|-8.4678464069668|-8.4678464069668|-8.4678464069668|-8.4678464069668|-8.6103592614202|-8.6103592614202|-8.6103592614202|-8.6103592614202|-8.6483064615025|-8.6483064615025|-8.7764805382373|-9.0018959096776||-9.0018959096776|-9.028010082654|7.3353676614302|7.3353676614302|6.9740077637538|6.9740077637538|6.9740077637538||6.6323565799776|6.010589290414|5.5416210235862|5.5295076703262|5.2969049187977|-6.0833658725678|-6.0833658725678|-6.0833658725678||-6.0833658725678|-6.0833658725678|-6.0833658725678|-6.0833658725678|-6.0833658725678|-6.1763714453312|-6.2556046270366||-6.4011669714181|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.5218038503524|-6.6613332633836|-6.8558120070412|-7.0160173639671|-7.1238974978544
09411|32492|/equities/china-pacific-insurance|MSCI_EEM||29.214797269015|29.214797269015|29.214797269015|28.950057101726|28.950057101726|28.019508017963|27.160564888259|26.889515122595|26.010218553013|26.010218553013|26.010218553013|26.010218553013|26.010218553013|26.010218553013|26.010218553013|25.341908698023|24.629535632345|24.629535632345|24.629535632345|24.629535632345|24.629535632345|24.629535632345|24.629535632345||24.629535632345|24.629535632345|24.629535632345|24.199484459794|-28.122024813305|-28.122024813305|-28.122024813305|-28.122024813305|25.232686835493|25.232686835493|25.232686835493|25.232686835493|25.232686835493|25.072428736384|24.761032247206|24.076147344003|23.731830149105|23.338145182321|22.78682838302|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.360060514575|22.26395661474|22.057174228305|21.846859956973|21.647921478789|21.647921478789|21.647921478789|21.072690447216|-23.350823488732|-23.350823488732|-23.350823488732|-23.350823488732|-23.350823488732|-23.350823488732||-23.350823488732||-23.350823488732|-23.379720099791|-23.379720099791|-24.088578736367|-24.0922318177|-24.0922318177|-24.0922318177|||-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-25.116368156514||23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.009317444998|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.250609507837|22.250609507837|22.250609507837|22.250609507837|22.250609507837|22.250609507837|22.250609507837|22.250609507837|21.817343410164|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766||||-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-24.312388020766|-25.20820912389|-25.592453840353|-25.64717226887|-25.811014362621|-25.811014362621|-26.165015110757|-27.122240050398||-27.256340386574|-27.256340386574|-27.256340386574|||-27.256340386574|-27.256340386574|-27.256340386574|-27.256340386574|-27.256340386574|-27.256340386574|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.787887680862|-27.829490971091|-27.829490971091|-28.238322919743|-29.120358884486|-29.253781717338|-29.253781717338|-29.253781717338|-29.253781717338|-29.253781717338|-29.253781717338|-29.673646734068|-30.420718084782|-30.918266590243|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918||26.357866342918|26.357866342918|26.357866342918|26.357866342918|25.355962603243|25.173292099272|24.873201071523||24.873201071523|22.714667094308|21.208231517511|21.208231517511|19.609146829929|18.329607058991|18.217107856996|18.217107856996||-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235||-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.970700314394|-21.157397078261|-21.157397078261|-21.157397078261
09412|103495|/equities/unimicron-tech|MSCI_EEM||125.09046825299|125.09046825299|125.09046825299|125.09046825299|117.54496472555|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|111.06680750474|111.06680750474|111.06680750474|110.29645278304|105.46052855212|105.46052855212|105.46052855212|105.46052855212|103.67836505791|101.05970994803|101.05970994803|100.69164601925|100.69164601925|100.69164601925|100.46294002139|99.347711134879|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413||96.33014090413|96.33014090413|96.200156560144|94.000173955716|93.777971061906|91.450825971984|91.450825971984|91.450825971984|91.450825971984|91.450825971984|91.007718145633|91.007718145633|91.007718145633|87.758573598094|84.820587594453|84.820587594453|84.820587594453|84.820587594453|84.820587594453|84.820587594453||84.410604097156|84.410604097156|82.678451539971|80.542721220628|75.530805425263|75.46200034841|74.247574005299|74.247574005299|74.247574005299|74.247574005299|74.247574005299|74.247574005299|-88.425005260892|-88.425005260892|-88.425005260892|-88.425005260892|-94.555559705571|-100.82840238553|||-106.6301226908|-106.6301226908|-107.133466859|-112.67607513549|-115.58452792832|-118.43389892447|-118.43389892447|-118.43389892447|-118.43389892447|-118.43389892447|-118.43389892447|-118.80575984153|-118.80575984153|-118.80575984153|-120.59672131897|-120.59672131897|-120.59672131897|-125.43422385058|-125.43422385058|-125.96086947953|-125.96086947953|-125.96086947953|-129.06763275503||-135.21403639448|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-136.8090711653|-137.06211564176|-137.06211564176|-137.06211564176|-137.06211564176|-137.06211564176|-138.90235071307|-144.75261190341||||||||-149.55845767045|-151.03717518939|-152.52739702697|-152.52739702697|-152.52739702697|-152.52739702697|-153.97488558552|-155.05542842835|141.01039715234|141.01039715234|141.01039715234|141.01039715234|-153.6072669527|-153.6072669527|-153.6072669527||-153.6072669527|-155.88092764417|-155.88092764417|-155.88092764417|-155.88092764417|-155.88092764417|-155.88092764417|-155.88092764417|-155.88092764417|-155.89667715249|-155.89667715249|-155.89667715249|-159.85741905833|-163.60792476337|-163.60792476337|-165.00361081897|-165.00361081897|-165.12238997152|-165.12238997152|-165.12238997152|-165.12238997152|-165.12238997152|-165.12238997152|-165.12238997152|-172.1915444128|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|151.90797487534|149.65586811281|149.65586811281|149.65586811281|149.65586811281||149.65586811281|149.65586811281|149.65586811281|149.65586811281|149.65586811281|149.65586811281|143.70096456979|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791||-153.38121429791|-153.38121429791|-155.47912699768|-157.42125221964|||-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163||-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-161.33091736848|-161.39546374276|-163.88384860306|-165.95427622563|-168.25475136181|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442
09413|13893|/equities/zijin-mining-group|MSCI_EEM||20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.050644543704|19.220159374935|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|18.854385904633||18.555847620477|18.555847620477|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|17.84761354379|17.130681482202|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.062695110124|17.062695110124|16.401884066045|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|15.846122430063||15.790633008398||15.790633008398|15.790633008398|15.790633008398|15.790633008398|15.790633008398|15.790633008398|15.790633008398|||15.209592392618|14.876213447446|14.741868974979|14.741868974979|-16.99823240219|-16.99823240219|-16.99823240219|-17.321370007577|-17.424855048991||16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.30540020101|16.031556469784|15.730617053626|15.545130631789|14.945700324757|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266|-16.564024704389|15.190854026326|15.190854026326|15.190854026326|15.190854026326|15.190854026326|15.190854026326|15.190854026326|15.190854026326|15.190854026326|15.089044714182|15.089044714182|15.089044714182|14.705604977309|14.328450038366|14.216055581231|13.917839206213|-15.386278918173|-15.386278918173||||-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173|-15.386278918173||-15.386278918173|-15.600220795504|-15.600220795504|||-15.623578623524|-15.645087325563|-15.673430641481|-15.731589538067|-15.918433116773|-16.077147244193|-16.134291914373|-16.134291914373|-16.134291914373|-16.134291914373|-16.134291914373|-16.134291914373|-16.134291914373|-16.134291914373|-16.134291914373|-16.134291914373|-16.408102277549|-16.444416588656|-16.444416588656|-16.444416588656|-16.444416588656|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.983593684242|-17.36399330674|-17.90777025817|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118||16.283404413118|16.283404413118|16.283404413118|16.283404413118|15.990527210431|15.990527210431|15.990527210431||15.870157536407|15.870157536407|15.68525602658|15.68525602658|15.003618582967|14.469576315618|14.157307047023|13.597007851218||-15.212408983408|-15.212408983408|-15.212408983408|-15.212408983408|-15.212408983408|-15.33489864369|-15.460998620146||-15.971109802583|-16.205677543591|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638
09414|103664|/equities/tcfhc|MSCI_EEM||24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.890925501471|24.890925501471|24.890925501471|24.628805582927|24.44266168915|24.44266168915|24.439068501114|24.210075688494|24.197305494031|24.118035391759|24.118035391759|24.118035391759|24.118035391759|24.118035391759|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-25.060420042138||-25.328244957505|24.122406584371|24.122406584371|24.122406584371|24.122406584371|24.122406584371|24.122406584371|24.061007082847|24.038896811336|24.038896811336|24.004532737487|24.004532737487|24.004532737487|24.004532737487|23.792877555375|23.792877555375|23.792877555375|23.597642554712|23.514046710809|23.2989413408||23.082156939369|22.89684009007|22.729823106432|22.727581017441|22.671704389954|22.671704389954|22.501894635519|22.466845346773|22.466845346773|22.4491010652|22.4491010652|22.4491010652|22.331723247919|22.331723247919|22.331723247919|-23.425653420476|-23.425653420476|-23.425653420476|||-24.7390995981|-24.7390995981|-24.7390995981|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027||-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027||||||||-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027|-24.864655699027||-24.930172299557|-25.102280436905|-25.102280436905|-25.102280436905|-25.102280436905|-25.102280436905|-25.102280436905|-25.102280436905|-25.291422220239|-25.507136075771|-25.560706263423|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.626203968165|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.837333206961|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872||-26.097388624514|-26.097388624514|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068||-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|||-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068||-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||-26.508708829777|24.39235645705|24.39235645705|24.39235645705|24.39235645705|24.39235645705|24.39235645705|24.033174265022|23.636860358047|23.29928852378|23.088097851129|22.867330754964|22.791478701398|22.657199192892|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785||22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|21.937777790428|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535||-24.252039564535||-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|||-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.396098653089|-24.396098653089||-26.669553588509|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|23.680314340793|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659|-27.462535822659||||-27.680035143616|-27.680035143616|-27.680035143616|-27.680035143616|-27.680035143616|-27.680035143616|-27.680035143616|-27.680035143616|-27.680035143616|-27.680035143616|-27.700038200752|-28.363931609674|-28.517396267495|-28.517396267495|-28.517396267495|-28.517396267495|-28.517396267495|-29.080000840446|-29.080000840446||-29.080000840446|-29.080000840446|-29.080000840446|||-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.77777858445|-30.130864415665|-30.220404715559|-30.419894531062|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-31.25698815633|-31.25698815633|-31.47998609862|-32.108317449766|-32.108317449766|-32.223129355331|-32.559032850155|-33.246148458994|-33.790163534522|-33.827960245742|-34.406066939713|-34.715074059568|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497||30.253707117497|30.253707117497|30.253707117497|30.253707117497|28.995785813264|28.609205357159|28.396339434081||27.115377869533|26.569865401505|25.372072202098|25.210635483411|23.747927255262|23.125474897612|22.411638012184|-25.237580086704||-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704||-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.410079115476|-25.410079115476|-25.410079115476|-25.410079115476|-25.410079115476|-25.410079115476|-25.641755335691|22.980544675981|22.980544675981
09416|103276|/equities/quanta|MSCI_EEM||261.68550713544|259.59500792826|-279.28935821989|-279.28935821989|-279.28935821989|-279.28935821989|-279.28935821989|-279.28935821989|-284.18262024432|-286.31420556542|-286.31420556542|-286.31420556542|-286.31420556542|-286.31420556542|-286.43245062824|-288.59161180916|-289.90734645462|-290.86709438842|-290.86709438842|-293.0946908602|-293.0946908602|-293.0946908602|-293.0946908602|-293.0946908602|-293.0946908602|276.00520556276|276.00520556276|275.70022840307|272.63914267007|269.95624099396|269.95624099396|269.95624099396|269.95624099396|269.95624099396|269.95624099396|269.14582332663|267.35647036292|266.66087548124|266.66087548124|266.66087548124|266.66087548124|266.66087548124|265.17875053471|258.00416726079|255.82304600098||255.82304600098|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|254.79010485118|249.21122761243|242.51247512492|237.1527501388|231.11416682089|230.96018535654|229.87242817393|226.52492019326|225.49991132585|224.38879036205||218.97690168154|218.97690168154|217.27989075727|210.8109897303|206.12332192256|204.6370243584|201.61052389925|201.61052389925|198.42835988806|194.55928876451|193.67495029425|193.67495029425|193.67495029425|-222.39718752503|-222.39718752503|-222.39718752503|-224.02465280559|-236.08294756176|||-250.12887182684|-250.12887182684|-250.12887182684|-260.17096869648|-265.10663188498|-268.06292431665|-269.23658257405|-271.81842508228|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383||250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|249.95304729315|248.78116365905|-265.20812768737|-265.20812768737|-265.20812768737|-265.20812768737|-265.20812768737|-265.20812768737|-265.20812768737|-265.20812768737|-265.20812768737|-265.20812768737|-265.34236409708|-271.35262677453||||||||-283.55197648915|-283.55197648915|-283.55197648915|-283.55197648915|-287.02997387683|-288.46293071213|-288.46293071213|-297.15325634682|277.35622413227|277.35622413227|277.35622413227|277.35622413227|275.25005942328|-292.11700286042|-292.11700286042||-292.11700286042|-292.11700286042|-292.11700286042|-292.11700286042|-292.11700286042|-292.11700286042|-292.11700286042|-292.11700286042|-292.11700286042|-294.24111428936|-295.51790476595|-301.76989418439|-305.10543798266|-309.11715331406|-309.35239257118|-311.76485617848|-311.76485617848|-311.76485617848|-311.76485617848|-311.76485617848|-311.76485617848|-311.76485617848|-311.76485617848|-311.76485617848|-316.01650686498|-320.25841554373|-320.25841554373|-320.25841554373|-320.25841554373|-320.25841554373|-320.25841554373|-324.20379504859|-332.72643894288|303.43870100615|303.43870100615|303.43870100615|303.43870100615|303.43870100615|297.43189000683|294.17432222981|292.75130902617|292.75130902617|292.75130902617||292.75130902617|292.75130902617|292.75130902617|292.75130902617|292.75130902617|292.75130902617|290.64034336241|286.7114926249|283.59610291656|274.99566990729|268.99518878587|268.91132087319|259.31813430355|257.24237144839||257.10189460435|257.10189460435|257.10189460435|257.10189460435|||257.10189460435|257.10189460435|257.10189460435|253.14099400483|246.01777111648|-271.0973748352|-271.0973748352|-271.0973748352|-271.0973748352|-271.0973748352||-271.0973748352|-271.0973748352|-271.0973748352|-271.0973748352|-271.94152759467|-278.21280843852|-278.4479116525|-278.4479116525|-281.10879072499|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.245391034051|17.792732342014|17.792732342014|17.792732342014|17.319701733334|17.146891344635|16.917657257284|-20.082329695243|-20.082329695243|-20.082329695243|-20.082329695243|-20.439255229652|-20.708061845236||17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|16.321968508216|16.292392234216|16.292392234216|16.292392234216|16.122657012288|15.658508088129|15.278342222657|15.174824263747|14.763929655108|14.763929655108|14.763929655108|14.528810291327|14.44534617534|14.368161955042|13.794623417505|12.622915050331|11.967683444358|11.805203846137|11.495782299219|11.490868907702|11.344298792693||11.141443253461||10.940493107839|10.858325217613|10.67126544715|10.67126544715|10.023628274611|-12.668969939046|-12.668969939046|||-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.687744376718|-13.362493671376||11.634822887895|11.634822887895|11.387397351412|11.387397351412|11.387397351412|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.834580092638|-13.858624609052|-13.858624609052|-13.858624609052|-13.858624609052|-13.858624609052|-14.058472376994|12.067307443753|12.067307443753|12.067307443753|12.067307443753|12.067307443753|12.067307443753|12.067307443753|12.067307443753|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613||||12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|12.067056532613|11.547841094061|11.394865057258||11.394865057258|10.955405947663|9.7673136686459|||9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|9.7673136686459|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.728683195283|-11.817980936027|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-12.183714036924|-12.429682445506|-12.809646818351|-13.046273996776|-13.252526126907|-13.411695889418|-13.699541368755|-13.699541368755|-13.699541368755|-13.699541368755|-13.699541368755|-13.699541368755|-14.415045727925|-15.001161828787||-15.497957829139|-15.612174912185|12.512129476666|12.512129476666|12.193477077616|11.713863712033|11.287626007619||11.001806501352|9.8297850862733|9.2944648035257|9.2944648035257|9.2944648035257|8.7966275488767|8.6495858072608|8.2378730640775||-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826||-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||9.7357196082353|9.7357196082353|9.7357196082353|9.7357196082353|9.7357196082353|9.6085778066052|9.5717525822733|9.4643517387058|9.4643517387058|9.4643517387058|9.4181685858463|9.3540355400655|9.3540355400655|9.1428169361323|9.0786856138673|9.0202066063844|8.9737918612538|8.9737918612538|8.9737918612538|8.9737918612538|8.9737918612538|8.9164353738425|-9.7011210834306||-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7229120902796|-9.793791313147|-9.8697684287754|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.7905200765661|8.7905200765661|8.7905200765661|8.7905200765661|8.7905200765661|8.7905200765661|8.6639117450771|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067||-9.2908529590067||-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|||-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.6881698050429|-10.099633446262||-11.500148339322|-12.091171023348|-12.091171023348|-12.126856641747|-12.594285096037|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.841693851641|10.841693851641|10.841693851641|10.611845019045|10.611845019045|10.194272097153|9.8880797052852|9.4489771684531|9.1149747990374|-10.112317695827||||-10.112317695827|-10.112317695827|-10.112317695827|-10.112317695827|-10.112317695827|-10.126135819203|-10.126135819203|-10.126135819203|-10.161896390982|-10.161896390982|-10.280440298791|-10.308822967471|9.2805439110758|9.2805439110758|9.2805439110758|9.2805439110758|9.2805439110758|9.2805439110758|9.2805439110758||9.2805439110758|9.2805439110758|9.1500485866337|||-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.088320763337|-10.115355844219|-10.173173395483|-10.186386834065|-10.186386834065|-10.21385380316|-10.21385380316|-10.21385380316|-10.21385380316|-10.249838156703|-10.378153371814|-10.600726286573|-10.738584377151|-10.937315677913|-10.995970897|-10.995970897|-10.995970897|-10.995970897|-11.350522973052|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602||10.151081632602|10.151081632602|10.151081632602|10.151081632602|9.7136021052094|9.7136021052094|9.7136021052094||9.7136021052094|9.7136021052094|9.1899408718062|9.1899408718062|9.0288229938031|-9.8108470990445|-9.8108470990445|-9.8108470990445||-9.8108470990445|-9.8108470990445|-9.8108470990445|-9.8108470990445|-9.8108470990445|-9.9203856338159|-9.9726505664869||-10.149506663575|-10.149506663575|-10.337785773028|-10.364260684955|-10.364260684955|-10.364260684955|-10.480367598874|-10.480367598874|-10.480367598874|-10.480367598874|-10.525330997227|-10.525330997227|-10.587358378786|-10.587358378786|-10.587358378786
09419|101040|/equities/china-shenhua-ss|MSCI_EEM||32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.360343764024|32.360343764024|31.525384079303|30.480981971252|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-33.19208504011|-33.232873347619|-33.414302193698|-33.479443169656|-33.479443169656|-33.479443169656||-33.479443169656|-33.741047860321|-34.526164374017|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.566690524042|32.237986758484|32.13943142707|32.082702475729|31.530781249142|31.456424585024|31.287692457482|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|30.920117574943|30.673295322775|30.673295322775|30.650885175465|30.214870636992|30.011689501442|30.011689501442|30.011689501442|29.671321583498|29.229246352236|28.882496858218|-31.488759932872|-31.488759932872|-31.488759932872|-31.488759932872||-31.559733428289||-31.791370539455|-32.090412303903|-32.303236401852|29.862989811028|29.862989811028|29.862989811028|29.862989811028|||29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028||29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.622035692538|29.622035692538|29.622035692538|29.499485014108|29.382077425306|29.382077425306|29.382077425306|29.060641202204|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.827833408285|-32.661481268063|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411||||-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-32.963799443411|-33.378745708754|-33.378745708754|-33.378745708754|-33.378745708754|-33.378745708754|-33.378745708754|-33.85971859858|-33.935798209746|-34.420329987826|-34.904074859126|-34.904074859126|-34.904074859126|-34.904074859126||-34.904074859126|-34.904074859126|-34.904074859126|||-34.904074859126|-34.904074859126|-35.29619545352|32.49917432276|32.49917432276|32.49917432276|32.49917432276|32.49917432276|32.49917432276|32.49917432276|31.757414727384|31.238794014381|-34.452994127014|-34.452994127014|-34.452994127014|-34.452994127014|-34.452994127014|-34.700547716064|-34.808943241882|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.41462448231|-35.646807120814|-36.36034056718|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-37.035965598406|-37.693015311102|-37.693015311102|-37.693015311102|-37.693015311102|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527||-37.94258860527|-37.94258860527|33.036309996523|33.036309996523|32.444609154934|32.444609154934|32.444609154934||32.444609154934|32.444609154934|32.060676245419|31.945195362002|30.494661725263|-32.400825003687|-32.400825003687|-32.400825003687||-32.400825003687|-32.400825003687|-32.400825003687|-32.400825003687|-32.400825003687|-32.989804987448|-33.713672907636||-34.637413748421|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47767.27491494|-48031.472127711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48947.807735235||-49336.45303915|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44544.17882962|44544.17882962|44405.65992931|44405.65992931|44405.65992931|44405.65992931|44274.622143678|43709.469048531|43406.132276145|43117.869195717|43068.875550268|43068.875550268||42861.245610793|42861.245610793||42861.245610793|42486.556309621|42486.556309621|42144.142635243|||42144.142635243|42144.142635243|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216||-45661.3891216|-45661.3891216|-45661.3891216|-45854.740221673|-45854.740221673|-45854.740221673|-46560.211357415|-46660.179286016|-47107.032540018|-47168.702822242|-47659.577558324|-47659.577558324|-48441.586175916|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44932.552271347|44221.280301496|44084.223596245|44084.223596245|44084.223596245|44084.223596245|43295.970662494|43093.695416087|43093.695416087|43093.695416087|43093.695416087|42704.439351207|42646.999199021|42646.999199021|42530.832443357|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158||42412.616851158|42412.616851158|42412.616851158|||42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158||42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42412.616851158|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|41521.655861681|41521.655861681|40928.61762409|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41782.164798093|41703.536787769|41703.536787769|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064||41667.085313064|41378.872570071|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41021.687433427|40765.688189416|40765.688189416|40735.59798824|40450.275542489|-45448.517848779|-45448.517848779|-45700.734804361|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.897855871878|22.633728576989|22.506551232091|22.506551232091|22.506551232091|22.506551232091|22.506551232091|22.235056945739|22.013951907619|-23.593097521836|-23.593097521836|-23.593097521836|-23.593097521836|-23.593097521836|-23.593097521836|-23.958997649147|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746||22.394752511746|22.394752511746|22.394752511746||22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.383535013541||22.383535013541|22.383535013541|22.383535013541|22.318293496066|22.318293496066|22.318293496066||21.581437556936|-24.182384915862|-24.182384915862|-24.182384915862|-24.182384915862|-24.182384915862|-24.182384915862|-24.235983790859|||-24.671384705268|-24.671384705268|-24.671384705268|-24.671384705268|-24.722698115962||-24.722698115962|-24.822441842443|-25.160320657913|-25.160320657913|-25.160320657913||-25.160320657913|-25.160320657913|-25.160320657913|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.398395376137|22.800022888699|22.800022888699|22.800022888699|22.800022888699|22.800022888699|22.800022888699|22.800022888699|22.677803569943|-25.812992999706|-25.812992999706|-25.812992999706|-25.867213299708||-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-25.871430021028|-26.270901145145|-26.270901145145|-26.662112701386|-27.100510167481|-27.100510167481|-27.100510167481|-27.100510167481||||-27.100510167481|-27.100510167481|||-27.100510167481|-27.100510167481|-27.100510167481|-27.961677815518|-28.179642123206|-28.616532571796|-28.616532571796|-29.037483228647|-29.037483228647|-29.037483228647|-29.037483228647|-29.037483228647|-29.163869978546|-29.345966261359|-29.614962279501|-29.849958830081|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-30.227415445813|-31.119351152324|-31.343721976703|-31.548580821825|-32.095645993366|-32.139877141604|-32.139877141604|-32.139877141604||-32.375774894096|-32.375774894096|-32.764749670401|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.395506800903|30.395506800903|30.395506800903|30.259644451146|30.259644451146|30.259644451146|29.919049729246|29.454499762741|29.021666890479|28.862222463143|28.862222463143|28.862222463143|28.862222463143|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|||-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321
09422|103469|/equities/largan-precisi|MSCI_EEM||2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2242.3172800687|2198.685866743|2119.9287408256|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2387.9198215223|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2228.6766620914|2228.6766620914|2228.6766620914|2196.5851801015|2192.3582470389|2192.3582470389|2179.0979187509|2179.0979187509|2179.0979187509|2179.0979187509|2179.0979187509||2179.0979187509|2123.997687501|2121.0290637874|2121.0290637874|2121.0290637874|2102.7833473681|2102.7833473681|2102.7833473681|2102.7833473681|2102.7833473681|2083.9259415202|2072.6863475557|2072.6863475557|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008||2040.2789097008|1999.1987885564|1999.1097650627|1989.5664056252|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2315.8659004085|-2460.4065560094|||-2548.5103648964|-2548.5103648964|-2548.5103648964|-2624.7337387737|-2638.8708208597|-2656.0750874811|-2656.0750874811|-2664.2500972012|-2670.2778857791|-2680.5865397546|-2686.4561587855|-2686.4561587855|-2686.4561587855|-2693.8401764283|-2779.304082892|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232||2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2574.2543898035|2550.3449256834|2550.3449256834|2540.1789205967||||||||2540.1789205967|2538.2543562186|2514.5142164179|2514.5142164179|2514.5142164179|2514.5142164179|2514.5142164179|2514.5142164179|2514.5142164179|2491.3535204635|2491.3535204635|2491.3535204635|2478.4393478552|2478.4393478552|2478.4393478552||2478.4393478552|2478.4393478552|2478.4393478552|2463.2659420613|2400.573268957|2386.4702988411|2376.0781098235|2374.9596842572|2374.9596842572|2374.9596842572|2362.732982508|2359.9810916755|2359.7012129728|2329.1170853826|2329.1170853826|2329.1170853826|2329.1170853826|2329.1170853826|2329.1170853826|2323.2309696081|2323.2309696081|2277.2010773423|2272.2600630122|2272.2600630122|2272.2600630122|2272.2600630122|2258.6222922358|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233||-2492.2870914703|-2525.3189905226|-2572.0211005807|-2586.1345562008|-2616.5383957786|-2625.6075991139|-2625.6075991139|-2625.6075991139|-2625.6075991139|-2676.668019973|-2676.668019973|-2676.668019973|-2676.668019973|-2676.668019973||-2730.7422444145|-2759.713604905|-2832.7642202484|-2832.7642202484|||-2832.7642202484|-2832.7642202484|-2893.3491336093|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2907.7725610585||-3016.9695122872|-3038.6824585559|-3038.6824585559|-3038.6824585559|-3070.4805095065|-3110.5338994517|-3137.5376660574|2844.3212144872|2844.3212144872|2844.3212144872|2844.3212144872|2844.3212144872|2773.7185101162|2773.7185101162|2773.7185101162|2773.7185101162|2723.8539001291|2697.0598890323|2685.0665433692|2670.0739370769|-2975.0012440393|-2975.0012440393
09423|49990|/equities/china-longyuan|MSCI_EEM||6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.6637963437443|6.5747485660483|6.5747485660483||6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.3505399119891|6.3505399119891|6.3505399119891|6.3505399119891|6.3505399119891|6.3272662838341|6.250851573772|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.1962614136944|6.1962614136944|6.1962614136944|6.1962614136944|6.1962614136944|6.1880681335937|6.0595202512223|6.0277410430033|6.0277410430033|5.9463789112391|5.9381988983487|5.8674332160583|5.8674332160583|5.8674332160583|5.8674332160583|5.8674332160583||5.8674332160583||5.8674332160583|5.8674332160583|5.8674332160583|5.8674332160583|5.8131448924615|5.8131448924615|5.8131448924615|||5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615||5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.7795530133296|5.6077814373029|-6.0589332831133|-6.0589332831133|-6.0589332831133|-6.0589332831133|-6.0589332831133|-6.0589332831133|-6.0589332831133|-6.0589332831133|-6.0589332831133||||-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.1102856363829|-6.2364284954663|-6.3543651062246|-6.4615167730379|-6.5311297700723|-6.6623661303874|-6.7570736964937|-6.9050819167821||-7.0012021339964|-7.0292996028077|-7.0292996028077|||-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.1697776956704|-7.3430860222872|-7.421413071412|-7.421413071412|-7.421413071412|-7.421413071412|-7.421413071412|-7.421413071412|-7.4365700698099|-7.6711887492296|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.9992184794125|-8.3414515454988||-8.3414515454988|-8.3414515454988|6.8567262775834|6.8567262775834|6.160770336124|6.160770336124|6.160770336124||6.1025223901235|5.7483581889959|5.4520648970971|5.4228496567816|-6.0030221694016|-6.0030221694016|-6.0030221694016|-6.0030221694016||-6.0030221694016|-6.0030221694016|-6.0030221694016|-6.0030221694016|-6.0800244800805|-6.1683608152866|-6.3370672705438||-6.4700747069016|-6.4728608193547|-6.6692896753053|-6.7830997738022|-6.8056662648672|-6.8901851011375|-7.2085386727761|-7.2272653021758|-7.3275171030832|-7.3350191104492|-7.3666879322883|-7.4402087691488|-7.497414309443|-7.497414309443|-7.497414309443
09424|13874|/equities/china-gas-holdings|MSCI_EEM||7.9210895797503|7.9210895797503|7.9210895797503|7.9199252625174|7.9199252625174|7.8993613476959|7.8363719569567|7.8363719569567|7.7954132410026|7.7110152081358|7.5750165334131|7.5077961143284|7.4614401588207|7.4124571081745|7.4124571081745|7.3005079159855|7.2111199840042|7.2058272607205|7.2058272607205|7.1764748634097|7.135321072361|7.135321072361|7.135321072361||7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.1192456126447|7.1052731540728|7.0225257108529|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.8627628559288|6.8495107901323|6.8495107901323|6.8495107901323|6.8495107901323|6.8495107901323|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843||-7.2513635198843||-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|||-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2865149489787||6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.7892953605238|6.7503281667038|6.6286979068434|6.6196644956443|6.6062939889534|6.5375486752836|6.5239431484373|6.4510479617816|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.4175778279939|6.3689752298636|6.3416391962151|6.2273768973991|-6.6330120208954|-6.6330120208954|-6.6330120208954|-6.6330120208954|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889||||-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.6614713592889|-6.7549608882565|-6.7549608882565|-6.7549608882565|-6.8144010897366|6.3833549317431|6.3833549317431|6.3833549317431||6.3833549317431|6.3403941058132|6.2197457712635|||6.2197457712635|6.2061483671689|6.2061483671689|6.2061483671689|6.2061483671689|6.2061483671689|6.2061483671689|6.2061483671689|6.2061483671689|6.1877143238827|-6.7551715315741|-6.7551715315741|-6.7551715315741|-6.7551715315741|-6.7551715315741|-6.7551715315741|-6.7551715315741|-6.905746188579|-6.9222173931397|-6.9222173931397|-6.9252415235613|-6.9297129374715|-6.940792240696|-6.9764087793171|-6.9764087793171|-6.9764087793171|-7.0321207440495|-7.0573565867873|-7.1759514971279|-7.2866129790967|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3729972933445|-7.3855524432564|-7.4317248013178|-7.5419162541142|-7.5643514559789|-7.6542793563255|-7.7241992212278|-7.7470979809445|-7.7470979809445|-7.7945034238637|-7.7945034238637|-7.8186463923293|-7.8186463923293|-7.975718296351|-8.1052425843499||-8.2939415691838|-8.2939415691838|7.2521092922912|7.2521092922912|6.7923436199543|6.7542706634068|6.7169673073583||6.6021858440829|6.35909530708|6.0501058850995|6.0234508552277|5.8816121461351|-6.4426604967652|-6.4426604967652|-6.4426604967652||-6.4426604967652|-6.4426604967652|-6.4426604967652|-6.4426604967652|-6.4979562738801|-6.6827289770339|-6.7180323810814||-6.8905913268458|-6.9845462016409|-7.0776320939628|-7.0776320939628|-7.0776320939628|-7.0776320939628|-7.1345911561745|-7.1651016141857|-7.2056193795574|-7.2056193795574|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||281.62501971115|281.62501971115|281.62501971115|281.62501971115||281.62501971115|281.62501971115|281.58335523462|279.05535697478|279.05535697478|279.05535697478|275.72817441642|273.86463824047|273.12737582275|-289.62825505158|-289.62825505158||-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-290.03139450176|-295.86821611307|-299.02024012563|-300.68915569514|-301.2101729946|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|||284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829||284.97809634829|284.97809634829|284.92010705366|279.24456339295||277.82729265884||271.47476962093|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|||-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971||-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-286.01094266634|-290.12326962927|-291.13696625474|-291.68143982067|-291.68143982067|-293.2571553563|-294.03254893507|-294.03254893507|-294.03254893507|-294.03254893507|-300.81394326119|-300.84882584577|276.68930261795|276.68930261795|276.68930261795|276.68930261795|276.68930261795|276.68930261795|276.68930261795|276.68930261795|276.68930261795|276.68930261795|274.15478068661||-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|||-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-291.43422298108|-295.92691442343|274.35402751913|274.35402751913|274.35402751913|274.35402751913|274.35402751913|274.35402751913||274.35402751913|274.35402751913||274.35402751913|274.35402751913|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-291.51628841663|-294.96254268514|272.33314481731|272.33314481731||272.33314481731|272.33314481731|272.33314481731|272.33314481731|264.42571646368|262.75079607076||259.16755118973|256.90839021081|253.34265578979|251.52010396405|251.52010396405|251.52010396405|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|241.22545991321|235.41928720819|235.41928720819|235.41928720819|235.41928720819|235.41928720819|235.41928720819|235.02143023132|232.80158914591|230.18805095461|230.18805095461|230.18805095461|229.76383318795|229.76383318795|229.76383318795
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|-576.00502286938|-576.00502286938|-576.00502286938|-576.00502286938|-576.00502286938|-576.00502286938|-587.28335874376|-599.25928749306|-607.23254165896|-616.23050982024|-616.23050982024|-616.23050982024|-622.42278868916|-625.13643187684|-631.12522453931|-631.12522453931|-632.30580504368|-635.39533893742|-645.99482104158|-651.62307257929|-651.62307257929||-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|614.80056519715|614.80056519715|614.80056519715|614.80056519715|614.80056519715|614.80056519715|610.32587818539|610.32587818539|610.32587818539|609.36208687265|589.73565208073|582.7062800897||576.34031121077|574.98923467864|573.37692742071|569.69658602301|562.05176224779|554.5019580531|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-612.15914512281|-612.15914512281|||596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417||595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967||||||||591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|591.80583955967|588.9134401743|-623.05547058493|-623.05547058493||-623.05547058493|-623.05547058493|-623.05547058493|-623.05547058493|-623.05547058493|-623.05547058493|-623.05547058493|-623.05547058493|-631.61718953882|-636.85243282091|-638.22492535656|-638.2962041439|-638.2962041439|-642.77356015989|-644.1928446221|-646.60316069123|-650.11462299025|-651.81661744249|-651.81661744249|-651.81661744249|-651.81661744249|-651.81661744249|-651.81661744249|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-667.22405599546|-678.36006221718|-681.03048827091|-681.03048827091|-681.03048827091|-681.03048827091|-681.03048827091|-681.03048827091||-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-695.49630456486||-695.49630456486|-704.10700507207|-714.06333896897|-723.1814877433|||677.3191509342|677.3191509342|672.68794548245|664.15327275827|650.44808084253|638.3867564917|636.59639610188|624.10710677987|610.45234086652|-658.79954800768||-658.79954800768|-658.79954800768|-658.79954800768|-658.79954800768|-658.79954800768|-658.79954800768|-661.33283111965|-665.31425679961|-668.01584088846|612.70462123505|610.93163115438|610.93163115438|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||19.999434686142|19.999434686142|19.999434686142|-21.50416853755||-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755||-21.50416853755|-21.565741463163|-21.667490980866|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.887193676326|-22.057992613418|-22.348525507217|-22.348525507217|-22.348525507217|-22.348525507217|-22.619822830719|-22.619822830719|-22.619822830719|-22.619822830719|-22.644247738038|-22.721386714681|-23.034874381737|||-23.105416869804|-23.301130930196|-23.301130930196|-23.334590028404|-23.477322762408|-23.702580656385|-23.963979100492|-24.504421286347|22.761553382105|22.761553382105|22.761553382105|22.761553382105|22.761553382105|22.761553382105||22.761553382105|22.761553382105|22.690613639826|22.384015388482||22.360017691711||22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.022238849635|-23.569015588208|-23.569015588208|-23.569015588208|||-23.569015588208|-23.569015588208|-23.569015588208|-23.569015588208||-23.569015588208|-23.569015588208|-23.569015588208|-23.569015588208|-23.569015588208|-23.671128897583|-24.040144660644|-24.150159123399|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.470919986158|-24.090907476571|-24.090907476571|-24.090907476571|-24.090907476571|-24.090907476571|-24.090907476571|-24.090907476571|-24.090907476571|-24.090907476571|-24.218256308738||-24.218256308738|-24.218256308738|-24.218256308738|-24.218256308738|-24.657347717327|-24.657347717327|-24.657347717327|-24.983241434085|-24.983241434085|-24.983241434085|-24.983241434085|-24.983241434085|-25.079018283045|-25.079018283045|-25.079018283045|-25.079018283045|-25.079018283045|-25.192480033857|-25.192480033857|-25.192480033857|-25.27020566255|-25.27020566255|-25.27020566255|-25.444673615365|-25.653304000763|-25.653304000763|-25.653304000763|-25.653304000763|-25.653304000763|||-25.653304000763|-25.653304000763|-25.653304000763|-25.653304000763|-25.653304000763|-25.653304000763|-25.653304000763|-25.870339389275|-25.925727462119|-25.925727462119|-26.323029835297|-26.836699626262|-27.065777510863|-27.456419541285||-27.615166287804|-27.615166287804||-27.615166287804|-27.615166287804|-27.615166287804|-27.620118428193|-27.620118428193|-27.620118428193|-28.347353724332|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.526930846592|-28.526930846592|-28.793812051769|-29.382013390854|-29.549459323171|-29.638288136857|-29.681431263174|-29.729368070194|-29.907631189104|-30.258479099004|-30.314976776672|-30.50275197408|-30.614168860088||-31.069736311441|-31.069736311441|-31.069736311441|-31.069736311441|-31.069736311441|-31.069736311441||-31.438595901601|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.59935764985|28.221508499833|27.801676110926|27.599084567696|27.47078286714|27.47078286714|27.47078286714|27.47078286714|27.47078286714|27.47078286714|27.453647630155|27.115164033506|26.48907114834|26.347834222688|26.347834222688|26.347834222688|26.205926914098|26.115341869257|26.115341869257|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098
09429|103393|/equities/yang-ming-mari|MSCI_EEM||-64.643053064486|-65.075616211517|-65.650683026428|-66.222983047824|-66.924494390595|-66.924494390595|-66.924494390595|-66.924494390595|-66.924494390595|-67.31055029775|-68.424232301818|-68.424232301818|-68.424232301818|-68.424232301818|-68.515814897867|-68.856461336714|-70.151625106182|-71.196249694125|-77.168056826344|-77.175790406004|-77.175790406004|-77.175790406004|-77.175790406004|-77.175790406004|-77.175790406004|-77.889769237059|-78.5441859219|-78.746005908933|-78.746005908933|-78.746005908933|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.928019782725|-79.958915786416|-80.493237050011|-82.625821996214|-85.284244034558|76.143052179153|76.143052179153|76.143052179153||76.143052179153|76.143052179153|76.143052179153|76.143052179153|76.143052179153|76.143052179153|76.143052179153|75.915499559811|75.915499559811|75.394998408878|73.93888669712|72.565429748238|72.117143062685|67.802378976714|66.424866716476|65.147988027521|65.147988027521|64.589899382246|64.589899382246|64.589899382246||64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|63.04433349465|55.46171381602|-68.389458824432|-68.389458824432|-71.638288472799|-76.386983631614|||73.32856762986|73.32856762986|73.32856762986|73.32856762986|73.32856762986|73.32856762986|73.315077178794|72.854496279314|72.854496279314|72.854496279314|72.093886789299|71.298759708379|70.06592388699|70.06592388699|70.06592388699|69.978716261628|69.978716261628|69.978716261628|69.978716261628|69.913467070429|69.913467070429|69.913467070429|69.913467070429||69.913467070429|69.913467070429|68.642741782763|67.472898637123|67.472898637123|67.472898637123|66.67544318445|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-71.627112244239|-72.919273622084||||||||-72.919273622084|-73.774410645226|-73.774410645226|-75.299341007581|-76.832599847968|-77.606174900938|-77.606174900938|-77.606174900938|-78.373526311373|-81.723742503658|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441||74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|74.52885744441|73.57651098424|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|69.946248595068|67.312496997857|66.286104045471|66.05123163391|65.99112643039|65.99112643039|65.99112643039|64.989662391607|64.989662391607|63.944023358312|63.944023358312|63.49336310171|63.031512692493|62.9994645357||-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.725754448804|-70.000837640665|-70.17016809946||-70.17016809946|-71.572409084172|-71.591567386886|-73.046183654225|||66.206443698518|66.206443698518|66.206443698518|66.206443698518|63.429378835484|61.743755278901|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032||-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032
09430|103445|/equities/taishin-fhc|MSCI_EEM||-17.505067092345|-17.538963033277|-17.60995928614|-17.663844393013|-17.859991848614|-17.859991848614|-18.066657609571|16.6307207809|16.6307207809|16.6307207809|16.6307207809|16.6307207809|16.584532235644|16.584532235644|16.549480304212|16.085532675287|15.506147925612|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.736717783253|-16.788433883144|-16.788433883144|-16.788433883144|-16.945482145364|-16.972757324703|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003||16.341963401003|16.341963401003|16.341963401003|16.224403821278|16.052114869542|16.037132186647|16.037132186647|16.037132186647|16.037132186647|15.930146980016|15.716829829446|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752||15.56272633752|15.347473390464|15.20830298305|15.01478111347|14.674757343756|14.591396815498|14.517773501322|14.517773501322|14.493869868159|14.493869868159|14.493869868159|14.493869868159|-16.127913941228|-16.127913941228|-16.127913941228|-16.127913941228|-16.64490417781|-16.713782991994|||-17.837536827313|-17.846478077341|-17.846478077341|17.326220346747|17.326220346747|17.326220346747|17.326220346747|17.326220346747|17.251354987156|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.230471774514|17.230471774514|17.048076900888|17.048076900888|17.048076900888||17.048076900888|17.048076900888|17.048076900888|17.048076900888|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836||||||||17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|17.035802481836|16.99811450449|16.997979604896|16.997979604896|16.997979604896||16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.997979604896|16.842200451091|16.823860377526|16.823860377526|16.823860377526|16.823860377526|16.823860377526|16.823860377526|16.823860377526|16.823860377526|16.823860377526|16.823860377526|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.583187920183|-17.675765309433|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469||-17.858851735782|-17.907057674937|-17.964885733515|-17.964885733515|-18.041539216473|-18.20726694049|-18.262165453933|-18.262165453933|-18.262165453933|-18.262165453933|-18.262165453933|-18.305183519812|-18.464093965393|-18.810103515896||-18.977288557316|-18.977288557316|-19.080320598047|-19.225354884909|||-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908||-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.662970166909|-19.79687665508|-19.79687665508|-19.949306949486|18.539084347038|18.539084347038|18.539084347038|18.112872132492||-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||-15.889210227686|-15.891405665114|-15.891405665114|-15.891405665114|-15.987672844678|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.053191544498|-16.264656943177|-16.30327997543|-16.30327997543|-16.342533274244|-16.407384525207|-16.407384525207|-16.407384525207|-16.964282416204|-16.964282416204|-16.964282416204|-16.964282416204|-16.964282416204|-17.43531385936|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.798908679988||16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.66823161234|16.320257537779|16.318219688715|16.318219688715|16.05079982367|15.92033267117|15.753146861399|15.4979415717|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943||-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.954304817044|-17.61033834652|||-18.308044518679|-18.308044518679|-18.308044518679|-18.856160258419|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.677751708828|17.677751708828|17.519925903503|17.519925903503|17.519925903503||17.505473692355|17.450527384478|17.438922190614|17.438922190614|17.415470626561|17.306078304415|17.27064224257|17.217380587413|17.144312293612|17.03256925751|16.933410688784|16.857296645085|16.857296645085|16.655329054639|-17.704627664542|-17.704627664542|-17.704627664542|-17.704627664542|-17.704627664542||||||||-17.704627664542|-17.704627664542|-17.704627664542|-17.704627664542|-17.704627664542|-17.704627664542|-17.704627664542|-17.704627664542|-17.980141489214|-17.985575114636|-17.985575114636|-17.985575114636|-17.985575114636|-17.985575114636|-17.985575114636||-18.111750720771|-18.226745708391|-18.226745708391|-18.226745708391|-18.226745708391|-18.226745708391|-18.226745708391|-18.226745708391|17.450221059786|17.450221059786|17.450221059786|17.450221059786|17.358578785775|17.331753634212|17.266328948676|17.266328948676|17.266328948676|17.226476291749|17.218307499458|17.023119507421|16.834021950418|16.63224633607|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796||16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.363274108332|16.084192605992|16.010214324549|15.894682879531|15.823712204145||15.823712204145|15.823712204145|15.823712204145|15.64624454903|||15.64624454903|15.64624454903|15.628389186911|15.628389186911|15.603105143499|15.603105143499|15.603105143499|15.59511691088|15.347351614574|15.310237638707||15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.074609942258|15.074609942258|15.074609942258|15.074609942258|15.074609942258|14.933915200478|14.933915200478|14.933915200478|14.933915200478|14.933915200478|14.807127597868
09432|13206|/equities/industries-qat|MSCI_EEM||12.796008683289|12.796008683289|12.771676382583|12.757505522236|12.757505522236|12.757505522236|12.683339553922|12.544821745654|12.512023879974|12.474470723435|12.377745430519|12.298606016956|12.283451295255|12.203067870294|12.203067870294|12.203067870294|12.18340883802|12.163787582965|12.080874897209|11.996528123449|11.967809278248|11.898676535022|11.896559137555|11.896559137555|11.896559137555|11.86784288006|11.72315890609|11.697399269859|11.685443387341|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.522800407518|-12.522800407518|-12.522800407518||||-12.522800407518|-12.522800407518|-12.522800407518|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.833949196898||||||-13.306055029855|-13.311727268415|-13.353585966116|-13.510096081634|-13.533439645657|-13.569377644734|-13.588197319459|-13.615774623499|-13.631699977569|-13.631699977569|-13.631699977569|-13.677537820211|-13.677537820211|-13.677537820211|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923||-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.685127698923|-13.774585948548||13.299420558205|13.299420558205|13.299420558205|13.299420558205|13.299420558205|13.299420558205|13.299420558205|13.290467751016|13.192741725168|13.153122551595|13.153122551595|13.153122551595|13.116802885968|13.052003068879|12.990003024157|12.8472255718|12.768028419469|12.732254206311|12.695997382659|12.695997382659|12.695997382659|12.695997382659|12.695997382659|12.695997382659|12.695997382659|12.695997382659|12.694441796958|||12.674380092289|12.641147744931|12.641147744931|12.641147744931|12.641147744931|12.641147744931|12.641147744931|12.641147744931|||12.641147744931|12.641147744931|-13.224693626656|-13.224693626656|-13.224693626656|-13.224693626656|-13.224693626656|-13.224693626656|-13.224693626656|-13.224693626656|-13.304104110151|-13.357893701559|-13.393078451988|-13.393078451988|-13.411199072596|-13.420587565504|-13.420587565504|-13.420587565504|-13.432320199634|-13.528688892419|-13.582432518066|-13.597881618552|-13.597881618552|-13.597881618552|-13.597881618552|-13.620125195383|13.126098006756|13.126098006756|||13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|12.965216098746|12.965216098746|12.965216098746|12.965216098746|12.849129026157|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||36.627356833344|36.627356833344|36.627356833344|36.627356833344|34.997618483311|33.619251720706|33.619251720706|33.283211911828|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-38.543186205194|-39.000045256317|-39.000045256317|-39.752456740847||-39.752456740847|-39.752456740847|-39.752456740847|-39.752456740847|-39.752456740847|-40.347525237754|-40.347525237754|-40.347525237754|-40.347525237754|-40.347525237754||-42.230117187185|-42.71740336913|39.119309236727|39.119309236727|39.119309236727|36.685182997609|35.42527585231|33.817253362528|33.817253362528|32.457455806591|31.083305337537|28.479243691208|28.479243691208|28.479243691208|28.479243691208|28.479243691208|28.479243691208||28.479243691208|28.479243691208|28.479243691208|28.179804369552|28.179804369552|-32.65686851477|-32.65686851477|-32.930921088053|-33.072966904986|-33.224485750787|-33.224485750787|-33.224485750787|-33.224485750787|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079||-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-36.02418543673|-36.758816579717|-39.292749871464|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.606591348382|30.910020092139|30.910020092139|30.910020092139|30.910020092139|30.910020092139|30.715099634766|30.715099634766|30.715099634766|30.715099634766|30.715099634766|30.715099634766|30.715099634766|30.198176346852|30.198176346852|30.198176346852|27.688045665333|27.688045665333|27.688045665333||25.621785436527|25.621785436527|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315|-28.258320476315||-28.258320476315|-28.258320476315|-28.258320476315|-28.450227381202|-28.450227381202|-28.450227381202||-28.450227381202|-28.450227381202|-28.450227381202|-28.450227381202|-28.450227381202||-29.651289582513|-29.651289582513|-29.691342390621|-29.691342390621||-29.691342390621|-29.691342390621|-29.691342390621|-29.691342390621|-30.002641101711|-30.002641101711|-30.002641101711|-30.114046198387|-30.722879416699|-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073||-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073|-30.844501247401|-31.246822823413|-31.294214482818|-31.294214482818|-32.528196835854|-32.528196835854|-33.716291304403|-33.716291304403|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|25.608896639398|24.437106876959|24.293094447353|24.293094447353|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.074638527187|22.074638527187|22.074638527187|20.947931044137|20.93908982016|20.312876963365|18.792368511768|18.792368511768|18.792368511768|18.792368511768|18.792368511768|18.754731818936|18.549145880564|18.484052224539|18.250612836836|17.998373019841|17.998373019841|17.998373019841|17.443170746329|17.151248517844|17.151248517844|17.151248517844|16.900135611764|16.900135611764||16.900135611764|16.594038962514|16.401776006672|16.401776006672|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134
09434|941316|/equities/ad-commercial|MSCI_EEM||15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|14.753809512478|14.360875951927|14.360875951927|14.330927158962|14.330927158962|14.330927158962|14.264363634995|14.214849061891|13.688720724234|13.274134341489|13.113482148129|13.028313485205|12.819237381684|12.684490612096|12.684490612096|12.428322821797|12.242102559785|12.242102559785|12.242102559785|12.110113338607||11.787904107987|11.535449068214|11.172720953784|-12.428735760066|-12.428735760066|-12.428735760066|-12.457145212986|-12.457145212986|-12.457145212986|-12.457145212986|11.614209783766|11.614209783766|11.614209783766|11.614209783766|||11.614209783766|11.614209783766|11.614209783766|11.614209783766|11.614209783766|11.614209783766|11.510158052189|11.510158052189|11.510158052189|11.510158052189|11.510158052189|11.510158052189|11.435731665009|11.313035187582|11.132260889323|11.044643360047|11.044643360047|10.857381720971|10.854867877377|10.807631428388|10.771812685493|10.633125632078|10.546805956927|10.533610728239|10.533610728239|10.533610728239|10.533610728239|10.063099899967|10.063099899967|9.7430858443792|9.7430858443792|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-11.425794246718|-11.658660176644|-11.686151434896|||-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.726834749643|-12.113149403934|-12.539055028894|-12.625167208566|-12.625167208566|-12.625167208566|-12.625167208566|-12.625167208566|-12.625167208566|-12.625167208566|-12.696852186933|11.441173650968|11.441173650968|11.441173650968|11.441173650968|11.441173650968|11.441173650968|11.441173650968|11.151303876492|11.144209272613|11.144209272613|11.144209272613|11.144209272613|11.144209272613|11.144209272613|11.144209272613|11.144209272613|10.862454872385|10.508705616955|10.508705616955|10.508705616955|10.508705616955|10.508705616955|10.508705616955|10.449672911966|10.396302989682|10.369509589477|10.369509589477|10.318344261694|10.254252042359|10.254252042359|10.146946737044|9.986606832867|9.9417855436329|9.8197621962234|9.7536747125759|9.7536747125759|9.7536747125759||9.7536747125759|9.7536747125759|9.7536747125759|9.7536747125759|9.7168691807366|9.7168691807366|9.7168691807366|9.7168691807366|9.7168691807366|9.7168691807366|9.7168691807366|9.682077479956|9.5578633156059|9.4080930058418|9.4080930058418|9.4080930058418|9.4080930058418|9.4080930058418|9.3989920951988|9.3561020800433|||9.303447187936|9.2432748885019|9.1580831310333|9.0562157141904|9.0562157141904|9.0562157141904|9.0562157141904|9.0562157141904|9.0459799206967|9.0459799206967|9.0459799206967|9.0459799206967|9.0459799206967|9.0459799206967|8.996644381761|8.885716045432|8.7324621815734|8.5719859358494|8.5719859358494|8.5719859358494|8.5719859358494|8.5426375597133|8.5426375597133|8.4223744835471|8.3915279138988|8.2416979194687|8.1810595080983|8.1810595080983|8.1810595080983|8.1810595080983|8.1810595080983|8.1810595080983|8.1389554921931|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.5067635828471|-8.6308483342568|-8.72316484763|-8.7462945548889|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||100.39907053722|100.39907053722|100.39907053722|95.698968450367|90.248858072294|88.729285560199|86.001981243103|84.329979667629|83.824973169924|83.473422894215|83.473422894215|81.389911953316|80.14157222786|79.821190347036|78.931880197879|78.238196066084|72.009106824864|71.431019946819|71.431019946819|71.431019946819|71.431019946819|71.378107626356|71.378107626356||70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|68.63457337662|66.835634033376|66.106260291397|64.326401171486|63.690401266686|63.690401266686|63.690401266686|62.308777489786|61.531205901546|61.531205901546|60.8690469954|60.8690469954|60.8690469954|60.8690469954|60.8690469954|59.235051708484|58.725053978259|57.336170408786|56.427873795334|56.427873795334|56.427873795334|55.282534061872|54.581819996794|53.954986582695|53.954986582695|53.954986582695|53.954986582695|53.954986582695||52.783318001362||-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|||-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-63.69906964234|-67.382298627733||62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-69.861954696682|59.211907681315|59.211907681315|59.211907681315|59.211907681315|59.211907681315|59.211907681315|56.916010442143|56.345566183069|55.831182698121|55.484649476861|52.338499927361|52.330588060358|52.330588060358|52.330588060358|52.330588060358|52.330588060358|51.800652722229|50.679195153297|50.679195153297|50.679195153297||||50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297||50.679195153297|50.679195153297|50.679195153297|||50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|50.679195153297|44.685217260852|-53.740162496885|-53.740162496885|-53.740162496885|-53.740162496885|-53.740162496885|-53.740162496885|-54.126438082393|-54.126438082393|-54.46270724263|-55.939118183611|-58.012909982997|-59.269899048626|-59.508223284417|-60.68969169053|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.270730367602|-62.384144217109|-63.110692489866|-63.110692489866|-63.110692489866|-63.110692489866|-63.110692489866|-63.523230448734|-63.523230448734|-63.523230448734|-63.523230448734|-63.523230448734|-65.039702405942|-68.27467006049|-69.68574485074||54.63548770427|54.63548770427|54.63548770427|54.63548770427|49.689431672619|48.477144777031|47.371829734081||45.499253946139|38.082503960744|35.359653489966|35.359653489966|35.359653489966|35.359653489966|34.152392088461|32.5887674613||31.856646439012|31.856646439012|31.856646439012|30.772044582751|30.772044582751|30.772044582751|30.772044582751||-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.647338191966|31.605087818586|31.605087818586|31.605087818586|31.605087818586
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||-19.535839449423|-19.68898803554|-20.005142655218|18.625098941221|18.625098941221|18.625098941221|18.625098941221|18.264276130877|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|-18.986539641719|-18.986539641719|-18.986539641719||-18.986539641719|-18.986539641719|-19.088376777814|-19.450974748583|-19.577429636114|-19.577429636114|-19.577429636114|-19.577429636114|-19.577429636114|-19.699089535732||-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-20.061689737208|-20.061689737208|-20.061689737208|-20.061689737208||-20.233876579052|-20.233876579052|-20.676640582356|-20.738045136436|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|-21.523642946339|-21.523642946339|-21.523642946339||-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.717102608258|-22.058496564819|-22.347474515652|-22.904289219378|-22.904289219378|-22.952610430892|-22.952610430892|-23.662067344648|-23.786271992674|-23.786271992674|-23.786271992674|-24.254191230127|-24.331323118551|-25.205359215586|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|20.896401349006|20.588829861356|20.588829861356|20.588829861356|20.588829861356|20.588829861356|18.913145341556|18.680904906775|18.680904906775|18.680904906775|18.680904906775|18.680904906775||18.680904906775|18.680904906775|18.680904906775|17.038178913886|16.612998213033|16.172591250953|16.172591250953|16.172591250953|16.172591250953|16.172591250953|16.172591250953|16.172591250953|-18.222540972982|-18.222540972982|-18.222540972982|-18.222540972982|-18.222540972982|-18.222540972982|-18.222540972982||-18.222540972982|-18.222540972982|-18.222540972982|-18.222540972982|-18.222540972982|-18.222540972982||-18.629490135283|-19.134988623825|-19.642257797826|-19.642257797826|-19.93528717106||-20.26217521936|-20.26217521936|-20.329083064202|-20.514180922709||-20.514180922709|-20.514180922709|-20.591867526596|-20.804020122494|-21.123988463161|-21.123988463161|-21.123988463161|-21.123988463161|-21.123988463161|-21.123988463161|-21.123988463161|-21.123988463161|-21.123988463161|-21.123988463161|-21.300820802845|-21.418127776705|-21.418127776705|-21.418127776705||-21.418127776705|-21.418127776705|-21.807363458831|-22.332070823465|-22.700518145824|-22.700518145824|-22.700518145824|-22.700518145824|-22.700518145824|-22.700518145824|-23.945575942226|-24.142306475317|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.83252091661|-24.83252091661|-24.83252091661|-24.83252091661|-24.83252091661|-26.180169639959|-26.180169639959|21.218260237887|21.218260237887|21.218260237887|21.218260237887|21.218260237887|21.218260237887|21.218260237887|20.833280724894|20.833280724894|18.45738406168|18.45738406168|17.656814839956|17.499238520328|15.047763813503|15.047763813503|13.735548354317|13.735548354317|13.735548354317|-14.644632063872|-14.644632063872|-14.644632063872|-14.782368618654|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701||13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701
09437|13889|/equities/picc-property---casualty|MSCI_EEM||15.153189907823|15.153189907823|15.153189907823|15.153189907823|15.153189907823|15.003544553953|14.790604150778|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449||14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.348426061979|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.070766309755|14.056406396248|13.982970877462|13.982970877462|13.902190071536|13.849437423786|13.849437423786|13.849437423786|13.849437423786|13.542708180834|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694||-15.083213002694||-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|||-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.567805183571||13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.540092235017|13.540092235017|13.235658015596|13.175175814482|12.621306371526|12.393673896608|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.296266910539|12.296266910539|12.288191598369|12.288191598369|12.288191598369|12.288191598369|12.288191598369|12.104657325163|12.006287227394|12.006287227394|12.006287227394|12.006287227394|12.006287227394|12.001430549358|11.966033765712|11.811148666716|11.774504136863||||11.774504136863|11.748337586525|11.628152723448|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.559287047992|-12.675662794979|-12.675662794979|-12.743624378406||-12.743624378406|-12.743624378406|-12.743624378406|||-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.743624378406|-12.849582805858|-12.982694685|-12.982694685|-13.140771507707|-13.187286286642|-13.187286286642|-13.187286286642|-13.25920651256|-13.306896451435|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.366310618544|-13.383678036955|-13.645197583599|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.876902078424|-13.977668893375|-14.040742701996||-14.1258738341|-14.1258738341|12.082742316259|12.082742316259|11.229712864572|10.974125593696|10.439765080918||10.439765080918|10.439765080918|10.439765080918|10.274184025116|9.8413150451662|9.6249850557974|9.6249850557974|9.6249850557974||9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974||9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.5193639329838|9.5193639329838|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939
09438|103293|/equities/au-optronics|MSCI_EEM||-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-13.212001110705|-13.488334419101|-13.549567177258|-13.549567177258|-13.549567177258|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.655908088133||12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.787052320926|12.787052320926|12.787052320926|12.632836208839|12.580929025565|12.542698896101|12.519665493095|12.326358944414|12.326358944414|12.326358944414|12.177912372422|12.177912372422|-13.170114064312||-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-14.086238251898|-14.501375793057|||-15.042832846282|-15.042832846282|-15.042832846282|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506||14.153253993506|14.067905955249|14.067905955249|13.957600275595|13.957600275595|13.889000009518|13.696111545542|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378||||||||-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.522702487378|-14.700225017765|-15.016916114201|-15.352129545598|-15.475376579685|-15.475376579685|-15.475376579685|-15.475376579685|-15.489307215393||-15.713119191793|-15.761138408907|-15.761138408907|-15.761138408907|-15.761138408907|-15.761138408907|-15.761138408907|-15.761138408907|-16.01793227541|-16.194924623299|-16.455472185135|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.631452984508|-16.88772571848|-16.905789167638|-16.905789167638|-16.905789167638|-16.905789167638|-16.977482546764|-16.977482546764|-16.977482546764|-16.977482546764|-16.977482546764|-17.155536004125|-17.308929147785|-17.38607546959|-17.38607546959|-17.38607546959|-17.38607546959|-17.38607546959|-17.38607546959|16.233823215166||16.233823215166|16.233823215166|16.233823215166|16.233823215166|16.233823215166|16.233823215166|16.091252773931|16.091252773931|16.091252773931|15.969058642248|15.969058642248|15.969058642248|15.969058642248|15.969058642248||15.969058642248|15.969058642248|15.969058642248|15.969058642248|||15.969058642248|15.969058642248|15.969058642248|15.969058642248|15.687842723903|15.59482592695|15.585917887346|15.55379775857|15.45715668583|15.45715668583||15.388508615494|-16.926581754867|-16.926581754867|-16.926581754867|-16.926581754867|-16.926581754867|-17.048260545131|-17.048260545131|-17.048260545131|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477
09439|103438|/equities/hua-nan-fin|MSCI_EEM||27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.605911057226|27.605911057226|27.605911057226|27.526012412963|27.296898514724|27.296898514724|27.296898514724|27.177108189239|27.161467322779|27.161467322779|27.161467322779|26.98218553273|26.752427500796|26.511030005429|26.309119305471|26.309119305471|26.309119305471|26.309119305471|-27.282336093829|-27.282336093829|-27.282336093829|-27.282336093829|-27.422040358568|-27.630045033588|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.773260973949||-28.139733419439|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.394801753794|26.394801753794|26.394801753794|26.394801753794|26.394801753794|26.245612057849|26.245612057849|26.245612057849|26.006236086073|25.545816432307|-27.078086578659||-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|||27.409010417002|27.409010417002|27.409010417002|27.409010417002|27.409010417002|27.409010417002|27.390566091557|27.336740313658|27.321378083901|27.320974716297|27.159417771356|27.079907363274|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677||27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|26.928690616586|26.928690616586|26.923544875227|26.845606264629|26.817051730621|26.817051730621|26.817051730621|26.817051730621|26.817051730621|26.817051730621|26.817051730621|26.817051730621|26.813390451524|26.795434110533||||||||26.686593180642|26.377804068034|26.377804068034|26.377804068034|26.364226318405|26.213028988359|26.017253859305|25.750280916315|25.750280916315|25.750280916315|25.589200615465|25.571333805255|25.354259296184|-26.8949864207|-26.8949864207||-26.8949864207|-26.8949864207|-26.8949864207|-26.8949864207|-26.8949864207|-26.8949864207|-26.8949864207|-26.8949864207|-27.049984805926|-27.561094355963|26.411328529908|26.411328529908|26.411328529908|26.411328529908|26.411328529908|26.411328529908|26.411328529908|25.970920800714|25.887135028341|25.674594242814|25.657881771461|25.183343346249|25.183343346249|25.183343346249|25.069710282243|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.637953009142|-26.742170349242|-26.757617781047|-26.757617781047|-26.95013048636|-27.158479399009|-27.514976283492|-27.516641268666|-27.532657428503|-27.532657428503|-27.532657428503|-27.532657428503|-27.532657428503
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|311.11608682982|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|284.40165838829|-308.34923403526|-308.34923403526|-308.34923403526|-316.47137115029|-320.77374572254|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-325.96604916654|-335.87894351838||308.78162681302|308.78162681302|308.78162681302|308.78162681302|308.78162681302|308.78162681302|308.78162681302|304.40278026477|304.40278026477|304.40278026477|301.57442007996|301.57442007996|297.80491119996|286.11656799995|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462||-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-331.09432979807|-345.60481088674|||-370.75534542972|-371.95038381079|-375.52820423422|-396.42022692691|-404.60580769656|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|363.58941243425|354.35858154386|354.35858154386|354.35858154386||354.35858154386|354.35858154386|354.35858154386|345.53731282652|340.98590314057|332.65100348952|332.22333721058|324.35926356731|312.37140396368|-342.66611253267|-342.66611253267|-342.66611253267|-345.68456948075|-347.48285497861|-352.31878521354|-352.31878521354|-352.31878521354|-352.31878521354|-357.6319835706||||||||-368.11887063401|-370.27525423143|-370.27525423143|-370.27525423143|-370.27525423143|-370.27525423143|-370.27525423143|-379.13917136826|-390.82130152028|-396.44035560382|-396.44035560382|-396.44035560382|-396.44035560382|-396.44035560382|-396.44035560382||-396.44035560382|-396.44035560382|-396.44035560382|-396.44035560382|-396.44035560382|-396.44035560382|-396.44035560382|-406.37817289314|-410.30908099238|-413.66861850911|-413.66861850911|-418.24290945456|-424.2143438384|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|402.94277707424|-430.28360855032|-430.28360855032|-431.31512061146|-440.76011057814|-440.76011057814|-440.76011057814||-446.84456730904|-447.85507478783|-453.71614171337|-453.71614171337|-454.90682412596|-455.02616478184|-455.02616478184|-455.02616478184|-460.02907197982|-463.86563553314|-464.17908522268|-464.17908522268|-464.17908522268|-464.17908522268||-464.17908522268|-468.08787246964|-472.95874718849|-477.92638576499|||-479.39042862776|-483.01714291974|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834||-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-491.64814457594|-493.55349397326|-500.8927710814|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038
09441|103546|/equities/innolux|MSCI_EEM||-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-12.033164141662|-12.044018105725|-12.044018105725|-12.044018105725|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.54939384713|-12.754882179523|-12.813758040826|-12.831492007712|-12.831492007712|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-13.173392849402||-13.406547207785|-13.585052537865|-13.747280915519|-14.02475604298|-14.135840196105|-14.353711572722|13.200909671877|13.200909671877|13.200909671877|13.200909671877|13.200909671877|13.200909671877|13.164899783768|13.135999738549|12.968381038385|12.968381038385|12.968381038385|12.867598336023|12.867598336023|12.867598336023||12.867598336023|12.867598336023|12.867598336023|12.867598336023|12.867598336023|12.867598336023|12.680664637665|12.528516560771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-15.111727235628|-15.701919341433|||-16.458634131059|-16.458634131059|-16.458634131059|15.163456345549|15.163456345549|15.163456345549|15.163456345549|15.163456345549|15.163456345549|15.163456345549|14.998284658846|14.742539018455|14.627821068038|14.300356498548|14.087346598877|14.087346598877|14.087346598877|14.087346598877|14.087346598877|14.087346598877|14.050754074799|14.050754074799|14.050754074799||14.050754074799|14.050754074799|14.050754074799|13.923060210267|13.903399979316|13.873222548921|13.686914028017|-14.657930075445|-14.657930075445|-14.657930075445|-14.657930075445|-14.657930075445|-14.657930075445|-14.657930075445|-14.699296294071|-14.699296294071|-14.724748794946|-14.724748794946|-14.752439977419||||||||-14.752439977419|-14.752439977419|-14.752439977419|-14.752439977419|-14.752439977419|-14.752439977419|-14.752439977419|-14.752439977419|-15.063822589199|-15.106431952617|-15.106431952617|-15.106431952617|-15.106431952617|-15.21270247687|-15.297446899823||-15.363829856903|-15.640366984507|-15.747630067557|-15.84967872753|-15.84967872753|-15.84967872753|-15.84967872753|-15.84967872753|-15.969087411455|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.178902690028|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267||15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|14.920495503469|14.920495503469|14.920495503469|14.678925654308|14.678925654308|14.678925654308|14.678925654308|14.678925654308||14.678925654308|14.678925654308|14.678925654308|14.664165153937|||14.664165153937|14.664165153937|14.562857999278|14.562857999278|14.210627508105|14.210627508105|14.206252574856|14.068057907881|-15.602136645981|-15.602136645981||-15.602136645981|-15.602136645981|-15.602136645981|-15.602136645981|-15.602136645981|-15.641262834016|-15.962514471945|-16.211126936737|-16.340141072608|14.878245102983|14.878245102983|14.878245102983|14.878245102983|14.878245102983|14.878245102983|14.878245102983||||||
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||-266.43309750233|-266.43309750233|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.62491321867|257.62491321867|257.62491321867|257.62491321867|257.62491321867|257.62491321867|256.02768135407|254.12758170107|254.12758170107|254.12758170107|254.12758170107|253.94731300119|253.3303477791|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823||251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.06517365726|251.06517365726|251.06517365726|251.06517365726|251.06517365726|251.06517365726|251.06517365726|250.54587510632|250.54587510632|250.54587510632|250.54587510632|249.63430567369|248.26033963743||247.45593293048|246.11770325609|245.15855917343|244.53728797048|242.51365330053|240.2929481117|238.936609013|238.70734334778|236.81371483087|236.29301647874|235.95422696192|235.95422696192|235.95422696192|235.95422696192|235.95422696192|232.28247440213|230.86941600237|-251.72842666404|||-261.84990946178|-261.84990946178|-262.11101051308|-264.49198828776|-264.49198828776|-265.10220920862|-265.94278190614|-265.94278190614|-265.94278190614|-265.94278190614|-266.40864656238|-267.48182951376|-267.56314390418|-267.76507987224|259.65593640052|259.65593640052|259.65593640052|259.65593640052|259.65593640052|259.65593640052|259.65593640052|259.65593640052|259.65593640052||259.65593640052|259.65593640052|259.65593640052|259.65593640052|257.78437377835|257.72144910908|257.72144910908|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-265.84644470949|-266.7518999309||||||||-266.7518999309|-266.7518999309|-266.7518999309|-266.7518999309|-266.7518999309|-266.7518999309|-266.7518999309|-266.7518999309|-266.7518999309|-268.97433325656|-270.38814806284|-271.4507667472|-271.4507667472|-271.4507667472|-271.4507667472||-271.92751100532|-271.92751100532|-271.92751100532|-271.92751100532|-271.92751100532|-271.92751100532|-271.92751100532|-271.92751100532|-273.97501222813|-274.16668025348|-274.43520028164|-275.67800031294|-276.0588892366|-278.23209915177|-279.20233239086|-279.7525915454|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.98191095614|-281.65359377301|-281.65359377301|-282.12324248699|-282.12324248699|-282.12324248699|-283.22026942998|-285.13363269998|-287.28736966665|-290.37485518516|-292.13872798351|-292.54163948582|-292.54163948582|-293.96293276202|-296.12548084669||-304.5475466929|-304.5475466929|-304.5475466929|-304.5475466929|-304.5475466929|-305.38616299211|-306.87351443568|-307.3308023711|-307.3308023711|-307.3308023711|-307.3308023711|-307.39533596789|-308.74503119086|-308.74503119086||-308.74503119086|-308.74503119086|-308.74503119086|291.26358158128|||291.26358158128|291.26358158128|291.26358158128|291.26358158128|291.26358158128|286.23731286809|284.59701429788|283.71890477542|281.0487830838|278.99864787089||277.83183096765|277.15349502179|277.15349502179|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.47894459143|271.05993843492|269.89924703537|269.89924703537|269.89924703537|269.89924703537|269.89924703537|269.89924703537
09443|103237|/equities/yageo-corp|MSCI_EEM||502.08891108942|502.08891108942|502.08891108942|502.08891108942|499.6529766536|499.6529766536|496.114418504|487.29379833778|484.46147942936|484.46147942936|482.17942158817|475.74619949157|475.74619949157|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|462.39511946539|460.68902162822|456.46002403135|455.59447114595|-484.44635551601|-484.44635551601|-484.44635551601|-484.44635551601|-492.60706168446|-501.53562409384|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|470.51041154626|470.51041154626|466.28934616251|458.19046112827|458.19046112827||458.19046112827|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|451.17095747742|445.8010638638|445.44562651533|434.80069612814|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656||-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-503.71322773955|-528.43172529431|||-528.43172529431|-528.43172529431|-528.45191699368|-552.11324110409|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-570.55992736903|-578.45547485447|-586.28779889418|-586.28779889418|-586.28779889418|-586.28779889418||562.25189436877|562.25189436877|562.25189436877|562.25189436877|562.25189436877|554.94654929864|553.99616588737|552.4234099964|552.4234099964|552.4234099964|545.30378888489|534.61532098321|532.96146775912|531.00887209756|531.00887209756|531.00887209756|511.39874677506|-558.85339904313|-558.85339904313||||||||-559.0485583582|-559.0485583582|-559.0485583582|-559.7589671669|-559.7589671669|-559.7589671669|-559.7589671669|-563.17663018544|535.82185614168|535.82185614168|535.82185614168|535.82185614168|525.3576179352|-551.00748845022|-551.00748845022||-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-551.00748845022|-566.5638760558|-568.77682678829|-568.77682678829|-568.77682678829|-568.77682678829|-572.64091865365|-573.39619586871|-573.39619586871|-581.4402176319|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-587.05760283553|-588.39827510559|-588.39827510559||-614.72030567288|-638.52256185875|-646.63617984306|-647.37353315895|-649.30392573217|-651.78213970241|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051||-661.87809521051|-661.87809521051|-665.42974717347|-665.42974717347|||607.55197809257|607.55197809257|607.55197809257|607.55197809257|590.94664232507|-631.65647483845|-631.65647483845|-631.65647483845|-631.65647483845|-631.65647483845||-631.65647483845|-631.65647483845|-631.65647483845|-631.65647483845|-646.22941648716|-661.47712943018|-662.47458825576|-664.29578797007|-664.29578797007|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||-27.706650145577|-27.737945538678|-27.85517968209|-27.85517968209|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|24.733125384798|24.21736196252|23.033179640464|22.265996880522|-24.431316231716|-24.431316231716|-24.431316231716|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253||-24.806506877253|-24.806506877253|-24.806506877253||-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-25.053095906248|-25.053095906248|-25.101764841204|-25.101764841204|-25.101764841204|-25.101764841204|-25.101764841204||-25.607516151142|23.21053882926|23.21053882926|23.21053882926|23.21053882926|23.21053882926||23.21053882926|23.21053882926|23.21053882926|22.875597279262|22.533997104115|22.123885840781|21.74876172742|21.494952785913|||21.494952785913|21.494952785913|21.494952785913|21.494952785913|21.494952785913||21.494952785913|21.494952785913|21.494952785913|21.494952785913|21.494952785913||-23.813196628346|-23.813196628346|-23.813196628346|-24.031329014847|-24.218142883589|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.479946539901|-24.861051689808|-25.362278765246|-25.543267659269|-25.543267659269|-25.543267659269|-25.543267659269|-25.543267659269|-25.543267659269|-25.543267659269|-25.543267659269|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.042163972556|-26.888515927725||-26.98723981373|-27.383044958032|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637|-27.555980264637||||-27.555980264637|-27.555980264637|||-27.555980264637|-27.555980264637|-27.662200781475|-28.397160938211|-28.397160938211|-29.027400682179|-29.233222747079|-29.445248259694|-30.239165241619|-30.812960341132|-30.98106649469|-31.376185290799|-31.498504709948|-31.498504709948|-31.498504709948|-31.562227646233|-31.656145680246|-31.656145680246|-32.248494691647|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.881182059359|-32.881182059359|-33.781869421084|-34.305857954146|-34.305857954146|-34.305857954146|-35.134285513694|-35.434755148459|-35.434755148459|-35.434755148459||-35.688615814368|-35.917907731975|-36.403229202656|-36.973034185202|-37.247816609046|-37.467016377604|-37.988352844623|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.7312438044|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.65567425089|34.409083772555|33.865647025522|33.261830113129|33.237952123535|33.237952123535|33.237952123535|33.237952123535|33.237952123535|33.237952123535|33.237952123535|32.584819329683|32.584819329683|32.324798916119|32.249929687475|32.249929687475|32.249929687475|32.108255250691|31.597265079132|31.597265079132|31.597265079132|||31.597265079132|31.597265079132|31.597265079132|31.230294362827|30.022550945066
09445|32497|/equities/anhui-conch-cement|MSCI_EEM||21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.40769855241|21.40769855241|21.40769855241|21.40769855241|21.40769855241|21.40769855241|20.716887810275|19.940986688981|19.939985019245|19.761092623416|19.761092623416|19.739002508812|19.739002508812|19.107225094562||-20.254867892357|-20.254867892357|-20.254867892357|-20.254867892357|-20.254867892357|-20.254867892357|-20.395409218572|-20.691726107582|-20.691726107582|-20.691726107582|-20.691726107582|-20.691726107582|-20.951918914565|-21.174353099144|-21.246878574628|-21.246878574628|-21.246878574628|-21.356046934702|-21.356046934702|-21.356046934702|-21.722829787575|-21.886478071569|-21.893490779986|-21.893490779986|-22.034434517876|-22.204927136121|-22.393306196456|-22.393306196456|-22.393306196456|-22.393306196456|-22.393306196456|-22.706451350588|-22.939492498453|-22.939492498453|-22.939492498453|-22.939492498453|-22.939492498453|-23.347631845335|-23.347631845335|-23.347631845335||-23.347631845335||-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|||-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335||21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.405404290274|21.405404290274|21.297671751529|20.955746602515|20.33147754915|20.33147754915|20.33147754915|20.316239922102|20.316239922102|20.316239922102|20.316239922102|20.034711406028|19.486681063719|19.486681063719|19.037978790146|-20.904240202864|-20.904240202864|-20.904240202864|-21.103601005298|-21.445666554484|19.566659151304|19.566659151304|19.566659151304|19.566659151304|19.566659151304|19.566659151304|19.566659151304|19.566659151304|19.566659151304|19.232399078197|19.218608670112|19.218608670112|19.218608670112|19.218608670112||||19.218608670112|19.218608670112|19.218608670112|19.218608670112|19.218608670112|19.218608670112|19.187342966791|18.952603487169|-20.982746263615|-20.982746263615|-20.982746263615|-20.982746263615|-20.982746263615|-20.982746263615|-20.982746263615|-21.077495835745|-21.145426283309|-21.145426283309|-21.363807159474||-21.565441986428|-21.565441986428|-21.732553704921|||-21.732553704921|-21.732553704921|-21.748393624297|-21.992659137504|-22.410732425867|-22.613476862059|-22.613476862059|-22.613476862059|-22.613476862059|-22.613476862059|-22.613476862059|-22.613476862059|-22.613476862059|-22.613476862059|-22.703863370801|-22.716806750711|-22.716806750711|-22.749229913747|-22.785255650454|-22.825284564686|-22.922538214472|-23.247264576782|-23.630294058974|-23.842560117506|-23.842560117506|-23.842560117506|-23.842560117506|-23.842560117506|-24.261177505678|-24.440197164952|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-25.25359810639|-25.25359810639|-25.25359810639|-25.25359810639|-25.25359810639|-25.25359810639|-25.253997895989|-25.368330741231|-25.403700908361|-25.630803960265|-25.630803960265|-25.981452357705|-25.981452357705|-25.981452357705|-26.161979224868||-26.161979224868|-26.285532132991|22.68391103876|22.68391103876|21.204346764224|20.757606625709|20.664008167224||20.546119825527|19.173466621157|17.341073815819|17.248971745699|16.167745375334|-17.996042054945|-17.996042054945|-17.996042054945||-17.996042054945|-17.996042054945|-17.996042054945|-17.996042054945|-17.996042054945|-18.005437156554|-18.005437156554||-18.005437156554|-18.005437156554|-18.005437156554|-18.005437156554|-18.005437156554|-18.005437156554|-18.209374821844|-18.522638546827|-18.682269210436|-18.682269210436|-18.720456311263|-18.720456311263|-19.210506224144|-19.370624406235|-19.370624406235
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|19932.047802073|19529.913308742|19529.913308742|19529.913308742|18336.570343046|17915.113639295|17915.113639295|17915.113639295|17229.459599217|17129.288443574|17008.911658734|17008.911658734|16813.249188935|16813.249188935|16813.249188935|16724.887987706|16644.781466304|16644.781466304|16585.736378153|16585.736378153|15682.373753503|15433.677965699|15433.677965699|15433.677965699|15433.677965699|15433.677965699|15433.677965699||15433.677965699|15433.677965699|15399.64218411|15039.602426789|14964.113807544|14206.682008382|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13736.701148761|13292.945720846|12510.773023162|11272.025581291|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358||11178.316529358|11178.316529358||11178.316529358|11178.316529358|11178.316529358|11178.316529358|||11178.316529358|11178.316529358|11017.129477064|10554.032752294|-13432.306030087|-13432.306030087|-13432.306030087|-13432.306030087|-13432.306030087|-13911.34003343|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497||11289.64492497|11289.64492497|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10166.143720214|9300.9374669044|-11357.829263506|-11357.829263506|-11357.829263506|-11779.810292784|-11974.011436427|-12108.012707141|-12365.736341268|-12646.818156964|-12651.853507738|-12762.115008597|-12783.127787331|-13117.475319256|-13231.29669044|-13231.29669044|11414.606893447|11414.606893447|11414.606893447|11414.606893447|11414.606893447|11414.606893447|11149.396548274|10948.440183055|10948.440183055|10622.544647839|10516.637551956|10516.637551956|10516.637551956|10516.637551956|10416.472286366|10416.472286366|10382.858095962|10236.453439958|9941.2260443977|9763.8067159975|9704.3179637212|9704.3179637212|9704.3179637212|9704.3179637212|-11013.915619208|-11013.915619208|-11013.915619208|-11013.915619208|-11013.915619208|-11013.915619208||-11013.915619208|-11074.406243564|-11222.810163702|||-11222.810163702|-11222.810163702|-11222.810163702|-11222.810163702|-11412.511293002|-11467.790325558||-11690.48925062|-12090.376945134|-12147.974383482|-12197.693759424|-12257.659732694|-12335.399702993|-12583.333003325|-12825.62208961|-12825.62208961|-12825.62208961|-13000.9134329|-13046.802290656|-13046.802290656|-13046.802290656|-13046.802290656|-13535.487246291|-13535.487246291|-13535.487246291|-13535.487246291|-13535.487246291|-13535.487246291|-13622.208051435|-13967.405001771|-13967.405001771|-14374.116668634|-14841.129631816|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12283.576961951|11804.252179945|11091.669088828|10989.576765365|10705.474183738|10159.693537487|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9485.0251927961|9458.0144725306|9458.0144725306|9458.0144725306|9458.0144725306|9458.0144725306|9458.0144725306||9296.1776029226|9296.1776029226|9296.1776029226|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-11209.433480525|-11351.399358673|-11351.399358673|-11481.943731859|-12201.10414651|-12374.837940567|-12991.98660063|-13474.3740007|-13788.193334111|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.42341561272|5.3954620621188|5.3860688763177|5.232171573395|5.232171573395|5.232171573395|5.232171573395||5.232171573395|5.232171573395|5.232171573395|5.2179685854851|5.1710759560199|5.0800844475|5.0451657649873|5.0451657649873|5.0421183046733|5.0421183046733|4.9679092231762|4.9353818441335|4.9353818441335|4.8876463334763|4.8657182235413|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.7770744295922|4.7389717865881|4.6956038255454|4.6956038255454|4.6956038255454|4.6956038255454|4.6440042675602|4.5461159482121|4.5109694609915|4.5109694609915|4.5109694609915|4.5109694609915|4.5109694609915||4.5109694609915||4.5109694609915|4.5109694609915|4.4666327248982|4.4491483235543|4.4491483235543|4.4491483235543|4.4491483235543|||-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.9345620282786|-5.0511801384441||-5.1916392338118|-5.1916392338118|-5.1916392338118|-5.2790437287579|-5.3356043306203|4.9800502403143|4.9800502403143|4.9800502403143|4.9800502403143|4.9800502403143|4.9800502403143|4.9467222804894|4.9224694696918|4.8782993652043|4.791443782561|4.7858187588823|4.7858187588823|4.7858187588823|4.7858187588823|4.7858187588823|4.7703542877979|4.7387270584975|4.6987256169317|4.6987256169317|4.6987256169317|4.6987256169317|4.6724729670417|4.6244729111385|4.6244729111385|4.6025591070504|4.6025591070504|4.5795098603932|4.5794553824231|4.4799506209476|4.4543833877549|4.4543833877549|4.4213807159925|4.4213807159925|4.4213807159925|4.4213807159925|4.4213807159925|4.4213807159925|4.4213807159925|4.4213807159925||||4.4213807159925|4.4213807159925|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878||-4.6820524896878|-4.6820524896878|-4.6820524896878|||-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.6820524896878|-4.708391742099|-4.7437686436581|-4.7829857894432|-4.7829857894432|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.82601610049|-4.8805733082955|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.9384303354642|-4.9384303354642|-4.989367275704|-5.0637411334659|-5.121379161162|-5.1681990361686|-5.2141101864174|-5.2345671153946|-5.2372968436262|-5.3175521427814|-5.372197544518|-5.372197544518|-5.372197544518|-5.3785528473754|-5.3899831608188||-5.3899831608188|-5.3899831608188|4.7332305845346|4.7332305845346|4.6208116938368|4.6197909171598|4.6142122276643||4.2397970660531|4.2397970660531|4.2397970660531|4.2019967485361|4.0733298117246|3.9792553908654|-4.3084641851149|-4.3084641851149||-4.3084641851149|-4.3084641851149|-4.3084641851149|-4.3084641851149|-4.3084641851149|-4.3566269783137|-4.3584742444486||-4.3949065200746|-4.3949065200746|-4.4443405725625|-4.4720452204972|4.1889061893956|4.1889061893956|4.1889061893956|4.1889061893956|4.1432288185243|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||-110.9877823244|-111.26631965311|-111.26631965311|-111.26631965311|-111.26631965311|-111.69085452387|-111.69085452387|-111.69085452387|-111.69085452387|-111.73983835985|-112.90537595539|-113.043674019|-113.043674019|-114.15730318107|-114.15730318107|-114.15730318107|-114.86922575674|-115.71580639638|-120.51756266265|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|112.89884776702|112.89884776702|112.81647872472|112.81647872472|112.60164302747|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184||112.09779080184|112.09779080184|112.09779080184|112.09779080184|111.52813679239|111.52813679239|110.64237421377|110.18597134863|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|109.32096006603|108.31905132449|108.31905132449||108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|107.38227924943|-117.14810802547|-117.14810802547|-117.14810802547|||113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.36983859745|112.66385306686|112.66385306686|112.66385306686|112.66385306686|112.66385306686|112.58621749202|112.58621749202|112.58621749202|112.58621749202|112.58621749202|111.43761239448|111.43761239448|111.43761239448|111.43761239448||-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314|-115.66756324314||||||||-115.66756324314|-115.71395915904|-116.15612241857|-116.15612241857|-116.20124713174|-116.20232802708|-116.20232802708|-116.20232802708|-116.50258669676|-116.55566258859|-116.55566258859|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202||-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202||-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-118.10688224716|-118.10688224716|-118.3301817515||-118.3301817515|-118.3301817515|-118.3301817515|-120.17242416834|||112.53504872914|112.53504872914|112.53504872914|112.53504872914|112.53504872914|112.53504872914|112.09449858793|110.81728220732|110.81728220732|110.21364689702||109.59849655225|109.33710089472|109.33710089472|109.33710089472|108.18011210524|108.00568011693|107.06186679659|106.40983355676|106.40983355676|106.40983355676|106.40983355676|105.51092617418|104.9288068602|104.72645206689|104.11310297241|104.11310297241|104.11310297241|103.07011441379|102.43901601533|102.18224001703|101.48026668559|101.11696298399
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.138008591422|23.08667574645|22.706306889333|22.329229622723|22.27247797741|21.866086819586|21.756382516295|21.756382516295|21.756382516295|21.756382516295|21.756382516295|21.756382516295|21.586535192496|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372||||-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.620065160108|21.485112542196|21.485112542196|21.485112542196|21.485112542196|21.485112542196|21.485112542196|21.313458303924|21.119953107299|20.79106050008|20.689702463659|20.689702463659|20.679114607211|20.644572023149|20.625190318736|20.625190318736|20.625190318736|20.625190318736|20.625190318736|20.473544824027|20.180050465689|19.939500275834|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.936147684247||||||-21.190697085425|-21.190697085425|-21.190697085425|-21.207996354683|-21.375551420432|-21.406168308503|-21.625763304742|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431||20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.71325018208|20.644753318274|20.644753318274|20.527503814128|20.369447220063|-21.197910849054|-21.197910849054|-21.197910849054||-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.197910849054|-21.426648331549|-21.426648331549|-21.426648331549|-21.462611191038|-21.462611191038|-21.462611191038|||-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|||-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|||-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.912345878023|20.620394681978|20.620394681978|20.620394681978|20.620394681978|20.620394681978|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.351258243224|20.176397602979|19.984887221592|19.876541670977|19.727267539963|19.667106629447|19.667106629447|19.667106629447|19.667106629447|19.667106629447|19.667106629447|19.521229957029|19.491367788762|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093
09450|50547|/equities/cezp?cid=50547|MSCI_EEM||1218.9029995444|1218.9029995444|1217.4477772716|1216.8579900497|1216.8579900497|1216.8579900497|1216.8579900497|1212.3422111663|1204.6024568515|1199.7805076128|1194.8672306808|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1182.1483218751|1181.0536909723|1174.1152121914|1172.4831109611|1172.4831109611|1172.4831109611|1172.4831109611|1172.4831109611|1166.4812344012|1164.5902604458|1162.9892865733|1162.9892865733|1162.9892865733|1162.9892865733|1162.9892865733|1162.9892865733|1158.932540637|1155.1131782706|1155.1131782706|1155.1131782706|1155.1131782706|1155.1131782706|1146.0701980785|1145.7958821378|1145.7958821378|1145.7958821378|1140.8287579309|1137.476397701|1129.0848863345|1117.3165403716|1113.4280389186|1113.4280389186|1113.4280389186||1104.0867099095|1097.0963443439|1091.2737159377|1070.5172202144||-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|||-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|1080.4503732366|1080.4503732366|1080.4503732366|1080.4503732366|1073.6918188106|1073.6918188106|1067.3797986784|1061.9775540871|1052.3083934301|1042.2871038113|1023.3190042347|1020.7988935942|1016.7209928824|1015.1061640523|1015.1061640523|1011.8401822804|1004.3779803115|-1054.0792763232|-1054.0792763232|-1054.0792763232|-1054.0792763232|-1054.0792763232|-1054.0792763232|-1054.17204134|-1054.17204134|-1054.17204134|-1054.17204134|-1054.8296806667|-1054.8296806667|-1057.4774229629|-1063.5665644916|-1063.5665644916|-1063.5665644916|-1063.5665644916|-1070.4072938796|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1014.692400903|1009.2137787811|1005.0708653124|997.53548053822|997.53548053822|997.53548053822|984.98386726469|973.23207473855|967.45230526505|964.61367251673|955.03178902419|955.03178902419|955.03178902419|955.03178902419|955.03178902419|955.03178902419|955.03178902419|950.92421002688|948.14717287269|948.14717287269|937.30241430299|921.00268255888|||917.68572270339|917.68572270339||||917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|917.68572270339|916.59524744821|910.32805272023|898.50339191137|895.8926576793|895.71406408811|882.29340454234|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|870.77556886107|868.49352040012|868.49352040012|868.49352040012|868.49352040012||868.49352040012|862.4650226668|853.98891407422|-878.79982882992|-878.79982882992|-878.79982882992|-878.79982882992|-878.79982882992|-882.05536536657|-883.58929485175|-883.71032761306|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-886.98571106885|-887.59523452095|-887.91870304656|-887.91870304656|-887.91870304656|-892.52078116285|-894.88420129206|-897.52366452074|-897.52366452074|-897.52366452074|-897.52366452074|-899.85962724526|-900.37180805029|-901.10756450032|-909.2028494448|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||-45.063872570634|-45.063872570634|-45.512636443906|-45.605707668522|-46.00078807855|-46.003651682804|-46.173502039325|-46.383645157033|-46.383645157033|-46.948494703697|-47.039993267508|-47.172831688953|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545||44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.268335770379|44.268335770379|44.268335770379|44.268335770379|44.268335770379|44.225929735778|44.0982531427|43.850837800089||43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.227726549274|42.657995358375|42.657995358375|42.573179871625|42.573179871625|42.573179871625|42.573179871625|41.7979768722|40.853308356331|39.414786511579|-44.55301456328|||43.591093064726|43.390103871492|43.257536708165|43.257536708165|43.033372891003|42.920415891601|42.907611910445|42.907611910445|42.672346821474|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385||42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.332169041049|42.169078492469|42.015837904046|42.015837904046|41.683553886771|41.683553886771|41.683553886771|41.582257611016|41.582257611016|41.582257611016|41.582257611016|41.582257611016|41.391397006489|40.601553500998||||||||40.09360919779|40.09360919779|40.09360919779|40.09360919779|40.09360919779|39.537342451077|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645||38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.895795457645|38.473510833782|38.473510833782|38.187235828022|38.121929799826|38.068809150889|37.22645592605|37.101617441298|36.957353390722|36.781004848179|36.781004848179|36.781004848179|36.645558611217|-39.517517647548|-39.517517647548|-39.816688097631|-40.287983723388|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494||-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494||-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|||-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494||-40.309656375494|-40.468404373817|-40.468404373817|-40.637115462282|-40.672226048854|-40.672226048854|-40.672226048854|-40.672226048854|-40.672226048854|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||-347.9585556181|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-351.5664607111|-356.01828967899|-359.57587742111|-361.28812027297|-361.28812027297|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145||-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339||-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-375.45587760614|-392.06208622905|||-407.24943241296|-407.24943241296|-407.24943241296|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-421.04072672675|384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922||384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922|378.75964774067|378.75964774067|378.75964774067|378.75964774067|378.75964774067|378.75964774067|378.75964774067|378.75964774067|378.75964774067|378.75964774067|375.89960860075|366.8051206675|349.49088971296|349.49088971296||||||||345.96209968106|343.37679838557|343.37679838557|343.37679838557|343.37679838557|343.37679838557|343.37679838557|343.37679838557|343.37679838557|343.37679838557|343.37679838557|338.39088709508|333.74581471932|333.74581471932|333.74581471932||333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|333.74581471932|328.65334720822|328.65334720822|328.65334720822|328.65334720822|328.65334720822|328.65334720822|328.65334720822|322.97594134247|314.58437926941|308.03819918823|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|305.14362025483|-334.4910787921|-334.4910787921|-334.4910787921|-334.4910787921||-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122||-340.40885308122|-340.40885308122|-343.53761453469|-343.69668254629|||-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629||-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-350.49631394032|-353.13479326702|-353.17754807447|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778
09453|103448|/equities/sinopac-fhc|MSCI_EEM||-25.849807592067|-25.849807592067|-25.935896392038|-26.089885918487|24.759504883285|24.759504883285|24.759504883285|24.759504883285|24.689426758028|24.689426758028|24.689426758028|24.689426758028|24.53825299181|24.450836254904|24.378708285038|24.123563998213|23.762293013457|23.716102316207|23.716102316207|23.525436345229|23.525436345229|23.509179505166|23.509179505166|23.332421841948|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.171882619909|22.782648076009|22.522386963048|22.485985154221|22.441648340899|22.441648340899|22.055117104044|22.055117104044|22.055117104044|22.055117104044|22.055117104044|22.055117104044||22.055117104044|22.055117104044|22.055117104044|22.055117104044|22.027907660262|21.936563600717|21.901737122202|21.863041988638|21.825976343836|21.825976343836|21.819172557019|21.819172557019|21.819172557019|21.819172557019|21.529636365201|21.260707199602|20.848008804883|20.403342438368|-21.793044888235|-21.793044888235||-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|||-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.345231725018|-23.353036246079|-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272||-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272|-23.428848782272|-23.489319201717|-23.489319201717|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541||||||||-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.604069433541|-23.729522822003|-23.972559013608|-23.972559013608|-24.032584685524|-24.032584685524|-24.032584685524|-24.032584685524||22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.88711400182|22.855126647496|22.733474391857|22.614972055134|22.13052308579|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|21.893245148934|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454||-24.115285157643|-24.115285157643|-24.358650153966|-24.408209663962|-24.408209663962|-24.574825948584|-24.574825948584|-24.574825948584|-24.574825948584|-24.574825948584|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515||-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|||-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515||-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-25.351063847271|-25.594188157378|-25.594188157378|-25.594188157378|-26.021320068901|-26.315356161931|-26.508728348258|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||-94476.804027602|-96960.962313025|83031.318693782|83031.318693782|83031.318693782|83031.318693782|83031.318693782|83031.318693782|80264.076326424|77203.251473804|75214.819652194|75214.819652194|75214.819652194|75214.819652194|74971.855169104|71839.568110005|71839.568110005|71642.590259266|71642.590259266|70915.989176962|70121.443428348|70121.443428348|69180.54825372|66685.942504134|66132.436115704|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126||65583.848951126|65583.848951126|65005.943279029|61963.159198921|61116.899109913|55772.110122125|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|49615.874277116|45373.69364124|-29229.742050641|-70585.960303011|-70585.960303011|-70585.960303011|-71431.455892234|-71680.895435816|-72915.717150907|-73847.034500558|-73847.034500558|-73847.034500558|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962||-74451.118397962|-74451.118397962||-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|||-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74796.52044218|65062.364278514|65062.364278514|65062.364278514|65062.364278514|65062.364278514|65016.015865015|64909.962072239|63727.336861782|63727.336861782||63727.336861782|62815.318735313|61024.187483681|60719.22528524|60719.22528524|60719.22528524|60719.22528524|60719.22528524|58591.247265728|58591.247265728|53888.719184143|-65037.581185577|-65037.581185577|-65037.581185577|-65037.581185577|-67427.145761753|-67805.773068614|-67981.525631793|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|58985.35383042|57645.893144912|56273.547938791|56224.497709767|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55998.394552974|55516.216169971|-63212.43220517|-63212.43220517|-63212.43220517|-63212.43220517|-63212.43220517|-63212.43220517|-63212.43220517||-63212.43220517|-63352.591339078|-64560.663220665|||-64560.663220665|-64560.663220665|-64560.663220665|-64864.014689627|-65092.604555095|-65092.604555095||-65524.483175152|-65524.483175152|-65524.483175152|-65524.483175152|-65524.483175152|-65670.259083502|-66584.525269455|-66584.525269455|-66584.525269455|-66584.525269455|-66584.525269455|-66584.525269455|-66584.525269455|-68378.861410506|-70222.290456118|-71456.378284575|-71910.776446633|-71910.776446633|-71910.776446633|-71910.776446633|-71910.776446633|-71910.776446633|-73938.529385148|-74538.532650164|-76164.03627796|-78370.219860028|-78370.219860028|-78370.219860028|68438.242320355|68438.242320355|68438.242320355|68438.242320355|68438.242320355|68438.242320355|65827.38035595|64651.089284389|61827.154760433|60219.140960813|60219.140960813|60219.140960813|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57099.062640512|55886.573148312|55886.573148312|55886.573148312|55886.573148312|55886.573148312|55886.573148312|53955.85905368||-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-67320.405863583|-69126.173181759|-69755.970201955|-70507.895311055|-70507.895311055|-72852.717012284|-73685.518902538|-74041.243225042|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864
09455|50024|/equities/citic-sec|MSCI_EEM||26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|25.842099016395|25.624553911649|25.068949214577|24.109944334691|23.799936920477|23.551381866064|23.551381866064|23.551381866064|23.551381866064|23.551381866064|23.498757035562|22.223618991981|22.054020996237|22.015578715166|21.463892025377|21.463892025377|21.463892025377|21.463892025377||21.463892025377|21.463892025377|21.463892025377|20.718213340338|20.197636277007|20.197636277007|20.197636277007|20.197636277007|20.197636277007|20.197636277007|20.139659092487|20.139659092487|20.139659092487|20.021843351326|19.68815805007|19.42295425787|19.208837915951|19.17926483849|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|-19.983391262307||-19.983391262307||-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|||-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-20.538214128563||-22.296348908819|-22.426972934833|-22.426972934833|-22.575524936374|-23.241138707991|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.360424939817|20.108805170794|20.103812764238|20.103812764238|20.103812764238|19.628428125859|19.628428125859|19.628428125859|19.628428125859|19.628428125859|19.257373270302|19.257373270302|19.257373270302|19.257373270302|19.257373270302||||19.257373270302|19.257373270302|19.257373270302|-21.433528014363|-21.433528014363|-21.433528014363|-21.433528014363|-21.433528014363|-21.433528014363|-21.433528014363|-21.433528014363|-21.433528014363|-21.846141254837|-22.015713598921|-22.11412514867|-22.351250851834|-22.491389606489|-22.562099189773|-23.202333365563||19.999270386756|19.999270386756|19.999270386756|||19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.999270386756|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.035436375846|-25.620267945711|-25.620267945711|-25.620267945711|-25.620267945711|-25.620267945711|-25.620267945711|-26.07252002445|-26.397244725924|-26.749717061499|-26.941352015049|-27.280562135177|-27.280562135177|-27.280562135177|-27.280562135177|-27.280562135177|-27.888957788102|-28.494953369158|-28.916614981777||-31.012905620079|-32.06989428571|22.706303124919|22.706303124919|21.570892339828|20.739880780249|19.824868127008||16.818187736029|13.969096738492|12.72011991979|12.72011991979|11.703466007459|11.192739828149|11.058600169331|10.91177800619||-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037||-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.969777906889|-12.055538916601|-12.055538916601|-12.055538916601
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0575486766292|-5.0682698869648|-5.0682698869648|-5.1303001668655|-5.1881110432637|-5.2501233951794|-5.2579149555881|-5.3265721877106|-5.3956359050547|-5.4990397980782|-5.6694887535409|-6.0963522734756|-6.0963522734756|-6.0963522734756||-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.2795947572261|-6.3851050823562|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.448881918069|-6.448881918069|-6.448881918069|-6.4494678902355|-6.4494678902355|-6.4494678902355||-6.4494678902355||-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|||-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355||-6.671075521545|-6.7806393687773|-6.9129326415115|-7.1243693378296|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|5.62540736464|5.1132805704008|5.1132805704008|5.0849749874781|5.0849749874781|5.0849749874781|5.0849749874781|5.0849749874781|5.0849749874781|5.0849749874781|5.0849749874781|5.0849749874781|4.9259132789812|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937||||-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.6385700356937|-5.660171602976|-5.660171602976|-5.660171602976|-5.7085239344301|-5.7116931206057|-5.8568815396968|-5.9587570215534||-5.9824235685058|-5.9824235685058|-5.9824235685058|||-5.9824235685058|5.3381498298983|5.3381498298983|5.3381498298983|5.3381498298983|5.3381498298983|5.3381498298983|5.3381498298983|5.3381498298983|5.2912775633445|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0801565331723|-6.1873962528734|-6.3093294178146|-6.4030649552318|-6.4030649552318|-6.4030649552318|-6.5011834711468|-6.5718312286344|-6.5718312286344|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6463470750175|-6.7231632397265|-7.0251813912492|5.7161942259287||5.7161942259287|5.7161942259287|5.7161942259287|5.7161942259287|5.3474380457638|5.3093757589921|5.2226396357864||4.9884884661933|4.7577651680068|4.3958502280001|4.3415001749202|4.2332099660439|4.2332099660439|4.1530109758955|4.0016786385224||3.9907542123448|3.9091712516823|3.8924124287542|3.8904582181437|3.8308925740923|3.8308925740923|3.8308925740923||3.8308925740923|3.7843252942524|3.7553614560721|3.74151290169|3.689458775417|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||-11.720711296568|-11.851901497851|-12.042113002153|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.155353743799|11.024837395623|-11.716249964028|-11.716249964028|-11.747654910644|-11.747654910644|-11.747654910644|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685||11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.129806649018|10.997909724625|10.997909724625|10.934344278345|10.894128612247|10.894128612247|10.810143580665|10.775714943398|10.716350473285|10.530389164687||-11.282564144888||-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|||-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.458404626624||-11.636357455212|-11.636357455212|-11.636357455212|-11.636357455212|-11.650811124679|-11.650811124679|-11.737568193936|-11.885075893958|-11.981195863705|-12.144661780443|-12.337402260134|11.112836484789|11.112836484789|11.112836484789|11.100928815072|11.098810178114|10.756455454642|-12.190564839048|-12.190564839048|-12.190564839048|-12.190564839048|-12.190564839048|-12.190564839048|-12.190564839048|-12.190564839048|-12.25729414269|11.203483809538|11.203483809538|11.203483809538|11.203483809538|11.203483809538|11.203483809538|11.203483809538|11.203483809538|11.192227683532|11.192227683532|11.192227683532|10.796920125206|10.752133334699|10.591259652842|10.564642718707|10.564642718707|10.564642718707|10.564642718707||||10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707|10.564642718707||10.564642718707|10.564642718707|10.564642718707|||10.466269337772|10.418076925408|10.336752393656|10.285279992347|10.166978044781|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-10.944015193785|-11.047433056151|-11.047433056151|-11.047433056151|-11.047433056151|-11.097147956728|-11.130164428154|-11.150958634449|-11.150958634449|-11.150958634449|-11.150958634449|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603|10.348741470603||10.348741470603|10.348741470603|10.348741470603|10.348741470603|9.7708238880146|9.5769432140854|9.5769432140854||9.5025875721418|9.5025875721418|9.5025875721418|9.5025875721418|9.4695417786133|-10.175039927275|-10.175039927275|-10.175039927275||-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275||-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275|-10.175039927275
09458|8582|/equities/bankcomm|MSCI_EEM||-7.4233605057226|-7.5131784710869|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209||7.1428113944209|7.1428113944209|7.1428113944209|7.112012440063|7.0144583186589|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.91580462828|6.8247828524942|6.7658699399492|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7080973478592|6.6356639434272|6.5424042862184|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662||-7.0301549503662||-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|||-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0368388835432|-7.1814875275826||6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.5987293760341|6.4880327958047|6.4372585899499|6.4016069755962|6.4016069755962|6.4016069755962|6.4016069755962|6.4016069755962|6.4016069755962|6.3045629777302|6.2897253829933|6.2897253829933|6.2897253829933|6.2897253829933|6.2897253829933|6.2897253829933|6.2897253829933|6.2085531633709|6.2085531633709|6.2085531633709|6.191169942045|6.125744356738|6.1184500024476|6.1184500024476|6.0082778451353|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244||||-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.371410079244|-6.394900157985|6.0480194728485|6.0480194728485|6.0480194728485|6.0480194728485|6.0480194728485|6.0480194728485|6.0480194728485|6.0480194728485|6.0480194728485|6.0480194728485||6.0480194728485|5.9872440144874|5.8930490332022|||5.8494989957163|5.7166652244274|5.653517277367|5.6339080149676|5.6234344351394|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.982973071138|-5.9910811806166|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154||5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.4850251318519|5.4850251318519|5.4850251318519||5.4850251318519|5.4850251318519|5.4850251318519|5.4850251318519|5.1928057539799|-5.6278610414741|-5.6278610414741|-5.6278610414741||-5.6278610414741|-5.6278610414741|-5.6278610414741|-5.6278610414741|-5.6278610414741|-5.706512498246|-5.7466802855182||-5.8596447595676|-5.9523831615537|-6.0465369765063|-6.1305964063825|-6.2545518688826|-6.4491619590741|5.8234750184954|5.8234750184954|5.7588609758948|5.6981788017059|5.6853756635475|5.6853756635475|5.6853756635475|5.6509728132671|5.6016362970611
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-445.56807763991|-450.72895874378|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-454.25844492779|-457.16995318583|412.29440342946|412.29440342946|412.29440342946|412.29440342946|412.29440342946|412.29440342946|410.06797495059|410.06797495059|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|397.1435320025|395.2394869201|393.32331534145|391.05535709325|388.36817732855|383.99962987949|383.92683145789|380.01795049756|380.01795049756|380.01795049756|380.01795049756|380.01795049756|369.25051377713|-412.89186532957|-412.89186532957|-412.89186532957||-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|||-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-414.75319224444|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208||365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|361.50585868799|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113||-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113|-400.4852497113||-400.4852497113|-400.4852497113|359.91110389028|359.91110389028||359.91110389028|359.91110389028|359.91110389028|359.91110389028|359.91110389028|359.91110389028|359.91110389028|359.91110389028||359.91110389028|359.91110389028|359.63337904478|359.63337904478|353.27154759858|352.6766229109|352.6766229109|352.6766229109|352.6766229109|352.6766229109|352.58846976537|350.00273224798|349.24026252922|345.72936579582|342.21078689227|340.01697336446|338.65568994163||335.74711941214|332.1793504129|327.34341614889|325.19089458437|323.71301383941|318.4721641537|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082||317.70268586082|317.70268586082|317.70268586082|313.04767262373|313.04767262373|313.04767262373|313.04767262373|313.04767262373|310.92998692699|310.92998692699||310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|309.84283547572|309.84283547572|308.34797271283|307.15784436896|294.72091824958|287.93763183602|287.93763183602|286.0863181861|286.0863181861|286.0863181861|286.0863181861|284.61078302417|280.22675198486
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||20.147509187646|20.147509187646|20.147509187646|20.147509187646|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|19.617348559047|19.458719870939|18.919243686667|18.919243686667|18.919243686667|18.919243686667|18.919243686667|18.527492489275||17.859770734191|17.859770734191|17.859770734191|17.859770734191|17.365046138102|17.225051264557|17.213389878575|17.054291840401|17.054291840401|17.054291840401||17.054291840401|17.054291840401|17.054291840401|17.054291840401|17.054291840401|16.816408735252|16.816408735252|16.771843704622|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.039279875734||15.327532593385|15.164480756804|15.147200662874|14.952167386239|14.64421990382|14.64421990382|14.080799823197|14.061443440552|12.997057611812|12.997057611812|12.997057611812|12.997057611812|12.997057611812|12.997057611812|12.723952751545|12.552447934049|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101||-14.535166274522|-14.535166274522|-14.613156918437|-14.613156918437|-14.613156918437|-14.759129352224|-14.759129352224|-14.900097151907|-14.900097151907|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.799600286939|12.799600286939|12.799600286939|12.799600286939|12.799600286939|12.799600286939|12.385667292783|-14.002496366544|-14.002496366544|-14.002496366544|-14.039463181013|-14.188010393875|-14.188010393875|-14.188010393875|-14.188010393875|-14.188010393875|-14.188010393875|-14.188010393875|-14.188010393875|12.203701139661|12.203701139661|12.203701139661|12.203701139661|12.203701139661|12.087518974876|12.087518974876|12.087518974876||11.963076164033|11.418285808666|11.418285808666|11.418285808666|11.418285808666|11.178651025675|10.831372981729|10.831372981729|10.831372981729|10.795645549786|10.795645549786|10.780162046234|10.730323153486|10.730323153486|10.730323153486|10.178159163782|-11.505417745749|-11.505417745749|-11.505417745749||-11.505417745749|-11.505417745749|-11.57074188462|-11.608602303831|-11.667335530749|-11.834262022962||-11.966402302837|-12.097946708573|-12.346230374899|-12.346230374899|-12.555778322797||-12.555778322797|-12.720864837016|-13.102627507675|-13.147829492054||-13.147829492054|-13.147829492054|-13.163961595349|-13.163961595349|-13.163961595349|-13.163961595349|-13.163961595349|-13.356624278815|-13.52117942545|-13.52117942545|12.120810096598|12.120810096598|11.263188539983|10.963821184901|10.896938939482|10.896938939482|10.564768214048|-12.066986707216||-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.220818682253|-12.239798885518|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.659765779666|-12.935850898084|-13.004456868801|-13.004456868801|-13.004456868801|-13.004456868801|-13.388840533003|-13.462878492921|-13.596809682415|-13.702666429293|-13.702666429293|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.195235670701|11.195235670701|11.195235670701|11.195235670701|10.289867511373|10.289867511373|-10.490417787087|-10.490417787087|-10.490417787087|-10.490417787087|-10.635577262493|-10.635577262493|-10.739530206888|-10.904667478982|-10.904667478982|-11.244630025695|-11.340144765455|-11.547660337641|-11.664623086931|-11.742081025444|-11.743787615641||-11.743787615641|-11.743787615641|-11.743787615641|-11.743787615641|-11.743787615641|-11.743787615641|-11.915875003452|-12.109305803108|-12.178673046748|-12.445747766141|-12.714163525507
09461|103248|/equities/accton|MSCI_EEM||781.34761148805|773.93532282476|773.93532282476|768.92813647195|734.36459607995|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|717.37375971059|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-789.58899197939|-794.82110219932|-813.74566911036|733.44289115934|733.44289115934|733.44289115934|733.44289115934|730.10321239927|690.94801377696|680.97664866103|680.97664866103|680.97664866103|680.97664866103|680.97664866103|680.97664866103||680.97664866103|670.8629429567|664.43133464568|664.43133464568|664.43133464568|660.59037182854|648.71152425393|640.70510871595|640.70510871595|640.70510871595|640.22789857328|618.4754428592|606.36160317689|599.70568293443|599.70568293443|564.72853659381|563.64281843757|554.05050540133|554.05050540133|554.05050540133||523.11167266815|505.51296963128|494.68107736808|477.47897485343|448.80997205936|446.9428014927|446.9428014927|446.9428014927|446.9428014927|445.08987838606|445.08987838606|443.65542042895|-543.24097633143|-543.24097633143|-543.24097633143|-543.24097633143|-573.21219592381|-613.01355102645|||-657.43648274871|-657.43648274871|-662.37386972079|-689.41541080087|-696.96156755653|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-737.80690573154|-749.88228544352|-749.88228544352|-749.88228544352|-749.88228544352|-749.88228544352||-773.61393264632|-773.61393264632|-781.29325849591|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272||||||||693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|693.18610594272|691.98456215858|689.46656326563|689.46656326563|689.46656326563||689.46656326563|686.68507029514|684.87230032793|675.52477814215|674.24975349127|672.22194832364|666.57994258182|665.92215842424|650.62049752209|650.62049752209|650.62049752209|650.62049752209|644.52277502455|636.6919722495|635.268858055|630.9140342004|630.9140342004|630.9140342004|630.9140342004|630.9140342004|621.29337133378|595.93707925976|581.14799447875|581.14799447875|581.14799447875|581.14799447875|581.14799447875|576.33110497639|552.59011664043|549.04457404492|537.16063782769|533.3239202026|533.3239202026|533.3239202026|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389||526.54682476389|526.54682476389|526.54682476389|526.54682476389|516.54159775569|516.54159775569|516.54159775569|511.32399750632|-574.03204316348|-574.03204316348|-574.03204316348|-574.03204316348|-574.03204316348|-574.03204316348||-574.03204316348|-574.03204316348|-576.42227551047|-576.42227551047|||497.26455060972|497.26455060972|497.26455060972|497.26455060972|497.26455060972|496.29394512191|493.82660569101|490.36289521223|480.27626229387|480.27626229387||480.27626229387|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|460.62935978994|-524.36965053508
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||-102.29990678831|-102.50212209538|-102.84624436515|-103.75582920862|-105.00862955083|-105.00862955083|-105.00862955083|-105.00862955083|-105.00862955083|-105.00862955083|-105.00862955083|-105.00862955083|-105.62736928716|-107.11929700391|98.045368085525|98.045368085525|98.045368085525|98.045368085525|98.045368085525|98.045368085525||98.045368085525|96.772079346601|95.520646341141|95.520646341141|95.520646341141|95.331276848907|90.873014987974|90.873014987974|90.873014987974|90.873014987974||90.873014987974|90.873014987974|90.873014987974|90.873014987974|90.873014987974|90.873014987974|90.873014987974|90.821435466374|90.111320725887|90.111320725887|86.872574532262|86.076292296889|86.076292296889|86.076292296889|86.076292296889|86.076292296889|86.076292296889||85.422944212077|85.422944212077|85.422944212077|85.422944212077|85.422944212077|85.422944212077|85.422944212077|85.422944212077|85.08438316994|84.376533685052|83.058809584033|83.058809584033|83.058809584033|83.058809584033|83.058809584033|83.058809584033|83.058809584033|83.058809584033|83.058809584033|82.934102289822|82.902478068142|82.902478068142|-91.424276209995|-91.424276209995|-91.424276209995||-91.424276209995|-91.424276209995|-91.424276209995|-91.424276209995|-91.424276209995|-91.424276209995|-91.424276209995|-91.424276209995|-91.424276209995|-91.424276209995|-98.649194771631|91.341441799695|91.341441799695|91.341441799695|91.341441799695|91.341441799695|91.341441799695|91.341441799695|90.631602050524|89.85612894868|89.85612894868|89.85612894868|88.417362921494|87.73762463757|84.539030596378|-94.66703458532|-94.66703458532|-94.66703458532|-94.66703458532|-94.66703458532|-94.66703458532|-94.66703458532|-94.66703458532|-96.089306039382|-96.089306039382|88.715559567626|88.715559567626|88.715559567626|88.715559567626|88.715559567626|88.715559567626|88.715559567626|88.715559567626||88.715559567626|88.715559567626|-95.955308029579|-95.955308029579|-95.955308029579|-95.955308029579|-95.955308029579|-95.955308029579|-95.955308029579|-95.955308029579|-97.374389130947|-97.374389130947|-97.374389130947|-98.761543546647|90.997840958533|90.997840958533|90.997840958533|90.997840958533|90.997840958533||-96.540856766501|-96.540856766501|-96.540856766501|-96.540856766501|-96.540856766501|-96.540856766501||-96.540856766501|-96.540856766501|-96.540856766501|-96.540856766501|-96.540856766501||-96.540856766501|-96.812620189233|-98.746802889024|-99.11231569111||-99.11231569111|-99.11231569111|-99.11231569111|-99.184239639835|-101.58526999641|-102.07585745044|-104.5165086343|-105.70744378784|-105.70744378784|-105.70744378784|-105.70744378784|-105.70744378784|-105.70744378784|-105.70744378784|-105.70744378784|-105.70744378784|-105.70744378784|-106.12517898145||-106.12517898145|-106.6240866721|-106.65837547665|-106.65837547665|-107.71456171197|-107.71456171197|-107.71456171197|-107.71456171197|-107.71456171197|-108.70618339294|-109.94964489136|-110.56960512966|-113.10678298573|-115.6553177012|-115.6553177012|-115.6553177012|-115.6553177012|-115.6553177012|-115.6553177012|-115.6553177012|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.39433323835|108.30092617643|103.41997335737|103.41997335737|95.792193077066|95.55381545076|95.55381545076|-99.886290915283|-99.886290915283|-99.886290915283|-99.886290915283|-99.886290915283|-99.886290915283|-99.886290915283|-101.27143116292|-101.53270446257|-103.00408275575|-103.00408275575|-103.42453414036||95.852092769914|95.852092769914|95.852092769914|95.852092769914|95.852092769914|94.223866971818|94.223866971818|94.223866971818|94.223866971818|94.223866971818|94.223866971818
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|30.319488466091|29.238321662288|28.247903987842|28.247903987842|28.247903987842|28.0817951767||28.0817951767|26.715028650579|26.715028650579|26.715028650579|26.617255086167|26.048227065651|25.655918485421|25.22318753324|-28.474784666498|-28.474784666498||-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|24.32698187472|24.32698187472|24.32698187472||24.32698187472|24.32698187472|24.32698187472|24.067484449615|24.067484449615|24.067484449615|24.067484449615|24.067484449615|24.067484449615|24.067484449615|23.563487075941|23.563487075941|23.563487075941|23.563487075941|23.544923151442|23.544923151442|21.678248340232|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862||-25.63323812862|-25.63323812862|-25.952701311625|-25.952701311625|-25.952701311625|-25.952701311625|-25.952701311625|-26.347723569381|-27.552470725894|-28.719967252811|-31.234408253652|-31.92701732047|-31.92701732047|-31.92701732047|-32.893909363036|-34.291565051878|-35.682016919283|-35.731868291594|-36.830020719874|-37.360022869494|-39.17335927794|-41.11282611235|-44.148758933427|-44.148758933427|-44.148758933427|-44.148758933427|-45.73322029812|-45.73322029812|-45.73322029812|-45.73322029812|-45.73322029812|-45.73322029812|-45.73322029812|-45.73322029812|-47.41107814293|-48.555084519706|-50.022435418974|-50.022435418974|-50.022435418974|40.127950948685|40.127950948685|36.098278145226|33.583642858302||32.771320018543|28.186434639547|28.186434639547|26.555482216514|23.077201865158|21.87411353107|21.368459033918|20.853926270038|20.853926270038|-25.91758478905|-25.91758478905|-25.91758478905|-25.91758478905|-25.91758478905|-25.91758478905|-25.91758478905|-25.91758478905|-26.587315970276|-27.007698628943||-27.007698628943|-27.007698628943|-27.007698628943|-27.925321894267|-29.27697979673|23.852077682536||23.852077682536|23.852077682536|22.21119754372|20.836330599895|20.735160327388||20.735160327388|19.716567437332|18.757051798982|-22.087038775554||-22.087038775554|-22.087038775554|-22.087038775554|-22.087038775554|-22.472819721556|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784|-22.700074629784||-22.700074629784|-22.700074629784|-22.949197362971|-22.949197362971|-23.488551748142|-23.618791302427|-24.48759428259|19.87755438906|19.87755438906|19.87755438906|19.87755438906|19.87755438906|19.87755438906|18.778029843393|18.778029843393|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|17.357417918395|16.716576206631|15.816751175397|14.995150227539|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.648974424986|14.570804497034|14.555338537727||14.262043065533|14.184741576819|14.184741576819|14.184741576819|13.875545906319|13.875545906319|12.610327322499|12.069808464598|11.271813605242|11.271813605242|10.357736982696
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||-151.5797443335|-153.7163886963|-156.01820288087|-157.22747470407|-157.22747470407|-157.22747470407|-157.22747470407|-157.22747470407|-157.22747470407|-157.49002798796|-157.49002798796|-157.49002798796|-158.2055854665|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-163.86702551668|-163.86702551668|-165.34668959319|153.47353254715|153.47353254715|153.47353254715||153.47353254715|153.47353254715|153.47353254715||153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715||152.22905201871|152.22905201871|149.23573668921|149.23573668921|149.23573668921|149.23573668921||149.23573668921|149.23573668921|149.23573668921|149.23573668921|148.52014605285|148.52014605285|148.52014605285|147.28904879625|||144.73227610119|-160.26998086095|-160.26998086095|-160.26998086095|-160.26998086095||-160.26998086095|-160.26998086095|149.06776734181|149.06776734181|149.06776734181||149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|148.16418712214|142.88236221369|142.88236221369|142.88236221369|142.70261874791|141.99735128213|140.68038793988|138.45598185269|138.050669011|138.050669011|138.050669011|137.70074198921|-149.97953154087|-149.97953154087|-149.97953154087|-149.97953154087|-149.97953154087|-149.97953154087|-149.97953154087|-149.97953154087|-151.08228044064|-151.08228044064|-151.08228044064|-151.08228044064|-151.08228044064|-151.66499403365|-151.66499403365|-151.66499403365|-151.66499403365|-151.66499403365|-151.95554689177|-152.5283834008||-153.09265449616|-153.28203517019|-153.28203517019|-153.28203517019|-153.28203517019|-153.28203517019|-153.28203517019|-153.28203517019|-153.28203517019|-153.53003365264|-155.41669948085|-157.11855853911|-157.18540085986|-157.18540085986|-157.18540085986|-157.18540085986|-157.18540085986|-157.18540085986|-157.18540085986||||-157.18540085986|-157.18540085986|||-157.18540085986|-157.30297513895|-157.30297513895|-158.03108264001|145.13941009697|145.13941009697|145.13941009697|145.13941009697|145.13941009697|145.13941009697|145.13941009697|145.13941009697|145.13941009697|144.29379153977|143.62087033336|141.95652954385|140.21430380415|140.21430380415|140.21430380415|139.96209884661|139.96209884661|136.75233306904|136.59148407003|134.49608866397|-153.79124456934|-153.79124456934|-153.83611277067|-153.83611277067|-157.7401154673|-159.53836776148|-159.53836776148|-159.53836776148|-159.53836776148|-162.68856685133|-162.68856685133|-162.68856685133||-167.23947774093|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|154.92359910685|154.92359910685|150.70400053349|149.14332968755|148.36780680806|148.36780680806|148.36780680806|147.64371724914|147.64371724914|147.64371724914|147.64371724914|147.64371724914|147.64371724914|144.6319080546|142.76948899564|142.76948899564|142.76948899564|142.24627818954|142.24627818954|142.17919391937|140.88244294399|139.2471589962|||138.05240227551|137.46377199856|136.89307762481|-148.62905090265|-148.62905090265
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-879.67930552505|-879.67930552505|-887.61589502783|-894.65655003093|-897.14616670103|-900.33575933704|-900.33575933704|-900.33575933704|-900.33575933704|-903.92069053955|-903.92069053955|-906.08286832279|844.2843259373|844.2843259373|844.2843259373|844.2843259373|844.2843259373|843.20632599587|843.20632599587|843.20632599587|843.20632599587|843.20632599587|835.89591777319|831.74804663357|831.74804663357|829.99782959286|826.07109280912|826.07109280912|826.07109280912|826.07109280912|826.07109280912|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106||823.33576593106|823.33576593106|823.33576593106||823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106||816.76321074741|816.76321074741|816.76321074741|816.76321074741|816.76321074741|816.76321074741||801.95912305268|798.761263028|798.761263028|784.51251447555|766.70834941728|759.56483268587|751.37759187319|750.24841134868|||750.24841134868|750.24841134868|737.72045705409|-802.53023723719|-802.53023723719||-802.53023723719|-805.25581915243|-824.22868794714|-832.16988713176|-832.16988713176||-832.16988713176|-832.16988713176|-832.96654125751|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-848.2864225128|-850.32891668247|-850.32891668247|-852.33768520275|-856.98631689194|-867.54035210216|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-875.10491968959|-881.03324409954|-889.06471566616||-897.77377853277|-897.77377853277|-897.77377853277|-897.77377853277|-897.77377853277|-897.77377853277|-897.77377853277|-897.77377853277|-907.27335875551|-907.27335875551|-907.27335875551|-921.19262083945|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052||||846.43399586052|846.43399586052|||846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|-945.32407975237|-945.32407975237|-945.32407975237|-948.99897750263|-968.16553055848|-974.61485254134|-974.61485254134|-989.6553917126|-1005.3763400588|-1005.3763400588|-1005.3763400588|-1005.3763400588||-1006.9181556209|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|934.63772213045|925.81969125605|921.69714969883|921.69714969883|909.41349966537|897.18166629485|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|891.56390440159|891.56390440159|891.56390440159|||884.45989377954|881.34432642171|880.13258491301|878.59176101446|870.18529001607
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||9.1599155461088|9.1599155461088|8.4649067493826|8.0276604003663|8.0276604003663|8.0276604003663|8.0276604003663|8.0276604003663|7.3496233961048|-8.7160205550324|-8.7160205550324|-8.8494676160957|-8.9471856276355|-9.0754766660661|-9.0754766660661|-9.1233079386785|-9.2308973684393|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|7.950494970327|7.950494970327|7.950494970327|7.7638825988829|7.7376477029654|7.5968310332666|7.5475903590928|7.3889888216401|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.2018535651531|7.1748370636134|7.0570415378311|6.9894905488468|6.7944341148245|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|6.9250948588731||6.9250948588731|6.9250948588731|6.9250948588731|6.6895498082243|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|||-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.8110419397263|-7.835602297243|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.1069136352301|-8.1643486255806|-8.3798317108332||-8.5659241051341|-8.7321379285019|-8.882786889384|-8.882786889384|-8.882786889384|-8.882786889384|-8.882786889384|-8.882786889384|-8.882786889384|-8.9611339380355|-8.9611339380355|-8.9611339380355|7.8310952210275|7.8310952210275|7.8310952210275|7.8310952210275|7.8310952210275|7.8310952210275|7.8310952210275|7.8310952210275|7.8310952210275|7.7089948680498|7.43221659423|7.2756703139911|7.2756703139911|7.2756703139911|7.2756703139911|7.2756703139911|7.097966830109||6.951629709507|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|6.8644650123599|-7.8631234662356|-7.8631234662356|-7.8631234662356||-7.8631234662356|-7.9212481199174|-8.0572198009379|-8.0572198009379||-8.1241328822118|-8.2000405948522|-8.2000405948522|-8.4522672937051|-8.5575192025123|-8.6755770633417|-8.7482332496755|-8.7482332496755||-8.7482332496755|-8.8824814192579|-9.1433721491493|-9.1433721491493|-9.2420805238791|-9.3056448856004|-9.3634945197247|-9.3791907799272|-9.3791907799272|-9.4402121186287|-9.4493359047728|-9.4493359047728|-9.6040822228585|-9.6040822228585|-9.6040822228585|-9.6040822228585|-9.927868865242||8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|-9.9386733695922|-9.9386733695922|-9.9386733695922|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349||8.500687535468|8.302986127208|7.9999846684384|7.7572047696563|7.4096724176907|7.3464296221274|7.3464296221274|7.3464296221274|6.9399219221029|-7.9767757290217||-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-8.1286399489876|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2973644089154
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-102.85423959671|-105.76805041375|94.375017119802|93.154340851647|93.154340851647|93.010381606268|92.133754627624|90.731949586249|89.396613194519|88.257346552802|85.960355419781|85.960355419781|85.960355419781|85.881923681014|85.881923681014|85.471241728949|85.471241728949|85.471241728949|85.471241728949|82.662490386088|80.747211370556|78.952457756564|-88.764530589326|-88.764530589326|-88.764530589326|-89.155028901877||-91.45003804717|-91.933374505943|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947||-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-97.499477980662|-98.077200808049|||-102.05843300748|-102.05843300748|-102.05843300748|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554||93.972888278554|93.972888278554|92.386898346386|92.386898346386|88.663224030029|-92.711879944198|-92.711879944198|-92.711879944198|-92.711879944198|-92.711879944198|-92.711879944198|-92.711879944198|-94.440978393944|-95.006639862494|-96.262932248067|-96.564373487842|-97.204857396431|-97.833172850418|-98.920192564646||||||||-100.87595255896|-100.87595255896|-100.87595255896|-100.87595255896|-102.01772438734|-102.76969715455|93.968520052174|93.968520052174|93.968520052174|93.968520052174|93.968520052174|93.968520052174|92.922419645657|92.922419645657|92.922419645657||92.922419645657|92.922419645657|92.922419645657|92.797557812973|92.797557812973|92.797557812973|89.927850677698|89.927850677698|89.096114490906|89.096114490906|87.39315458087|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-95.18406405899|-96.698959302605|-97.465512540275|-98.185268922017|-98.185268922017|-98.185268922017|-98.516967079558|-99.424411002704|-99.955908195239|-99.955908195239|-99.955908195239|-101.16138064394|-101.16138064394|-101.16138064394|-101.16138064394|-101.16138064394|-101.16138064394|-101.23591880393|-101.23591880393|-101.23591880393||-104.3565750077|-105.42397053536|-107.07663909921|-107.49070731279|-107.51189837055|-108.01322295485|-109.08135612605|-110.16817525358|-111.35449125437|-111.35449125437|-111.35449125437|-112.26867780037|-112.26867780037|-112.26867780037||-112.26867780037|-112.26867780037|-112.26867780037|-114.6096423395|||-115.84404704389|-116.41832054173|-116.41832054173|-118.040986888|-119.434074261|-120.50907772815|-120.50907772815|-120.50907772815|-120.50907772815|-120.50907772815||-120.50907772815|-120.87119747572|-122.78851540213|-122.78851540213|-126.09835044681|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||-16.075527960049|-16.115586764268|-16.366763122271|15.41633445973|15.41633445973|15.41633445973|15.41633445973|15.41633445973|14.86592708423|14.719918047877|14.559896139263|14.559896139263|14.559896139263|14.559896139263|14.174462375772|14.124369158884|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305||-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305||-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|13.837791224735|13.837791224735|13.837791224735||13.837791224735|13.837791224735|13.837791224735|13.837791224735|13.837791224735|13.605879011437|13.495159814737|13.495159814737|13.319066787187|13.187851455944|12.969826471576|12.969826471576|12.969826471576|12.969826471576|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347||-14.445148577158|-14.445148577158|-14.808242760172|-14.949096121012|-14.949096121012|-15.386291137961|-15.386291137961|-15.479212407302|-15.710791989643|-16.111068854154|-16.701165183187|-17.024401821473|-17.024401821473|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.13018503955|14.925483288269|14.886586688693|14.886586688693|14.886586688693|14.886586688693|14.886586688693|14.627874293521|14.317359834462|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335||13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.711095097335|13.368161098462|12.962400904741|-14.050290076982|-14.050290076982||-14.050290076982|-14.050290076982|-14.050290076982|-14.050290076982|-14.050290076982|-14.193691097968||-14.193691097968|-14.400845295762|-14.400845295762|-14.400845295762|-14.511494643793||-14.526104935127|-14.559005852229|-14.628339948131|-14.711842667584||-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584|-14.711842667584||-14.711842667584|-14.711842667584|-14.723178815128|-14.723178815128|-14.723178815128|-14.857698863614|-15.191331803654|-15.30092396985|-15.38348637994|-15.38348637994|-15.41334780273|-15.41334780273|-15.536774990924|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.883140015099|-15.989989200669|-16.19797151998|-16.228368424876|-16.814127856693|-16.814127856693|-17.579086654939|-17.781635303803|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.334653043509|15.334653043509|14.45802938173|14.45802938173|14.106143598532|13.607104121286|13.061548146003|13.061548146003|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.908469453083|-13.956076956045|-14.137396282898||-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|24.77171675317|24.315796180483|23.381440052188|22.885876695115|22.885876695115|22.885876695115|22.885876695115|22.885876695115|22.885876695115|22.067640560422|21.998322849845|21.998322849845|21.898135164684|21.421155562746|21.421155562746|21.379061609228|20.495570504991||20.495570504991|20.495570504991|20.495570504991|19.895078381264|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|18.946793351869|18.474215598349|18.374128124719|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.254314146786|18.254314146786|18.254314146786|18.254314146786|18.254314146786|18.254314146786|18.254314146786|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064||-20.149977486064||-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|||-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.598863805587|-21.487626726158||20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.213350048582|20.213350048582|20.213350048582|20.213350048582|20.213350048582|20.213350048582|19.483287635845|19.483287635845|19.483287635845|19.483287635845|19.483287635845|19.483287635845|19.406429837592|19.179571669367|19.179571669367|19.179571669367|19.179571669367|-21.27194047027|-21.27194047027|-21.27194047027|-21.27194047027|-21.27194047027|-21.27194047027|-21.27194047027||||-22.097712782281|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.206498218724|-22.411109899093||-22.91067745797|-23.131308053513|-23.2847876798|||-23.663652447736|-23.75737651652|-23.75737651652|-23.75737651652|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.429453498896|20.429453498896|20.429453498896|20.429453498896|20.429453498896|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.181777816306|-25.181777816306|-25.216420550358|-25.217689190984|-26.191320801973|-26.774801785416||-27.817706852674|-27.817706852674|21.773408267586|21.773408267586|20.269216134019|20.269216134019|20.269216134019||18.66579466602|17.788105548982|16.020117721695|-18.58073308212|-18.58073308212|-18.58073308212|-18.58073308212|-18.58073308212||-18.58073308212|-18.62525878728|-18.778426512051|-18.778426512051|-18.778426512051|-18.778426512051|16.092867468926||16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|15.610964668164|-18.180277296048|-18.180277296048
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.115646212054|11.429606694593|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-13.134298498683|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303||11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-13.069491309394|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032||-13.087278566032||-13.087278566032|-13.123642454842|-13.137380664326|-13.307964895508|-13.307964895508|-13.307964895508|-13.307964895508|||-13.385516535729|-13.632796220747|-13.715716444166|-13.715716444166|-13.715716444166|-13.715716444166|-13.715716444166|-14.026352178953|-14.428168733807||12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.410025011439|12.223361636686|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124||||-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124|-13.736536547124|-13.84485954289|-13.84485954289|-14.278733136967|-14.794148633563|-15.197942413316|-15.256718952256|-15.256718952256|-15.648576717462|-16.076196437507||-16.334662602377|-16.599624923018|14.174241407085|||14.174241407085|14.174241407085|14.174241407085|14.174241407085|14.174241407085|14.174241407085|14.174241407085|14.174241407085|14.174241407085|14.174241407085|14.174241407085|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|11.741850340023|-13.737337900431|-13.737337900431|-13.737337900431|-13.88481985334|-14.110911806463|-14.481866075226|-14.481866075226|-14.524699343504|-14.524699343504|-14.524699343504|-14.72742067059|-14.72742067059|-14.72742067059|-14.936022924937|-15.018673764712|-15.018673764712|-15.018673764712|-15.572970508476|-16.122770927073||-16.122770927073|-16.122770927073|12.568506877075|12.568506877075|12.568506877075|12.568506877075|12.568506877075||11.857229568838|10.146921213334|8.8226904955893|8.6518783665795|8.1054205471828|-9.8528987435171|-9.8528987435171|-9.8528987435171||-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171||-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.9293318884978|-10.016479878228|-10.218866671237|-10.367074742485|-10.623971955168|-10.668792526648|-10.668792526648|-11.02699188913|-11.267212864703
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||89.519255935337|89.519255935337|89.264171029513|89.264171029513|89.264171029513|87.360747232906||85.866417932501|85.866417932501|85.370462470574|84.442734247361|83.526092465907|83.526092465907|82.514547489517|80.761167471534|80.371295020454|80.025882559213|79.855981435149||79.831766755228|79.831766755228||79.831766755228|79.831766755228|79.809182333554|79.676316976112||77.853129227472|76.611253985115|-82.408601719124|-82.408601719124|-82.408601719124|-82.408601719124|-82.408601719124|-82.408601719124|-82.408601719124|78.438938741614|78.438938741614|78.438938741614||||78.438938741614|78.438938741614|78.438938741614|78.438938741614|78.438938741614|77.879376549113|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.337657753306|77.322393434662|77.03543898068||76.368823225874|-80.800435558654|-80.800435558654|-80.800435558654||-80.800435558654|-80.800435558654|||-80.800435558654|-80.800435558654|-80.800435558654|-80.800435558654|-80.800435558654|-80.800435558654|-80.800435558654|-81.624929975246|-82.86966669262|78.415840253709|78.415840253709|||||78.415840253709|78.415840253709|78.415840253709|78.415840253709|76.867599179876|-79.87911486767|-79.87911486767|-79.87911486767|-79.87911486767|-79.87911486767|-80.017799195448|-80.017799195448|-80.017799195448|-80.017799195448|-80.017799195448|-80.017799195448|-80.017799195448|-80.017799195448|-80.017799195448|-80.017799195448|-80.43366899402|76.414859205846|76.414859205846|76.414859205846|76.414859205846|76.414859205846|76.414859205846|75.765396337117|75.463772487204|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-79.608693041365|-80.228545416241|-80.931719502746|-82.585552274852|-82.585552274852||-82.585552274852|-82.976168380478|-83.023519659814||-83.121690274143|-83.436324968231|-84.421472644687|80.19053822542|80.19053822542|80.19053822542|80.19053822542|80.19053822542|80.19053822542|80.19053822542|80.19053822542|80.19053822542|79.581704680398|79.015314876556|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.574777268372|-82.816975539484|-83.162750395976|-83.266388108159|-83.602577700321|-83.602577700321|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-85.163532592722|-86.101147494789|-86.147403052407|-86.147403052407|-86.687672194461|-87.870742966312|-87.955202373426|-87.955202373426|84.141853956031||84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031||84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|83.954283241484|83.846460394473|83.846460394473|82.88106839349|82.451745745099|80.937495492737|80.483877895983|80.473203816582
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||117.4656769618|117.4656769618|116.98964106867|112.9884900763||109.48488132957|109.48488132957|109.48488132957|109.48488132957|109.48488132957|107.39986814397|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022||107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|105.86929112246|97.882545691623|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|||-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932||-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932||-107.7889377399||-107.7889377399|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|||-108.03058488023|-108.03058488023|-108.03058488023|-110.45064986692||-120.11183318546|112.79721099388|112.79721099388|112.79721099388|111.17690122617|111.17690122617|111.17690122617|109.7798902513|108.58876694588|106.84862993987|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-116.57958601407|-118.50509557119|-119.07489104416|-119.07489104416|-119.07489104416|-121.1943233824|-122.57702598044|-126.33558442271|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199||-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.55654380199|-129.81282644665|-130.20869605183|-130.81521783537|121.56015286394|121.56015286394|121.56015286394|121.56015286394|121.56015286394|119.40016984882|119.1977405541|119.1977405541|-125.66852225166|-125.66852225166|-125.66852225166|-125.66852225166|-125.66852225166|-125.66852225166|-125.66852225166|||-125.66852225166|-125.66852225166|-126.42527057841|-126.42527057841|-126.42527057841|-126.5470135321|-126.5470135321|-126.5470135321|-126.5470135321|-127.27445948011|-128.99939942235|-129.4993326915|-131.86036965722|123.37947116775||123.37947116775|123.37947116775||123.37947116775|123.37947116775|123.37947116775|123.37947116775|123.37947116775|123.37947116775|123.37947116775|123.37947116775|123.37947116775|-129.7833905029|-129.7833905029|-129.7833905029|-129.7833905029|-129.7833905029|-129.7833905029|-130.39821166989|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-132.28845723325|-132.46701952435|-132.46701952435|-132.46701952435||-134.32446613817|-134.77718459796|-136.72464955329|-137.41627728143|-137.93475253493|-138.92750281659||-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.83237773965|-142.03597526628|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|-143.36533998299|-143.36533998299|-143.36533998299|-145.43371109221|-145.8152345469|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-148.00002587747|-148.75002875274|143.00057484699|143.00057484699
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|562.61242239301|559.74557596862|559.74557596862|559.74557596862|559.74557596862|558.88959996126|558.88959996126|558.04399995696|550.29888884107|542.0820987123|-583.90224698076|-583.90224698076|-583.90224698076|-583.90224698076|-583.90224698076|-583.90224698076|-594.54598392687|-594.54598392687|-602.68998214097|-606.40951163731|-606.40951163731|-606.40951163731||-606.40951163731|-606.40951163731|-606.40951163731||-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.94384152754|-606.94384152754|-615.13204614171|551.60309777012|551.60309777012|551.60309777012|551.60309777012||551.60309777012|551.60309777012|551.60309777012|551.60309777012|551.60309777012|551.60309777012||-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|||-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812||-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812||-601.3565724812|-601.3565724812|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|553.82062535432|546.93958372702|542.14826300003|542.14826300003|542.14826300003|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-591.38771627795|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-592.96043014775|-596.2060334975||-604.28448166389|-608.53831295988|-613.01334933319|-613.01334933319|-619.11339633164|-619.11339633164|-619.11339633164|-619.11339633164|-627.59061275511|-627.59061275511|-632.4895697279|-638.10160456502|-638.10160456502|-638.10160456502|-642.5295606278|-646.55511450663|-646.55511450663|-646.55511450663|-646.55511450663||||-648.3482366346|-648.3482366346|||-648.3482366346|-652.33137403845|-653.89597115383|-661.24502611584|-661.24502611584|-675.10558457316|-678.22842730351|-685.47115452037|-685.47115452037|-685.47115452037|-685.47115452037|-685.47115452037|-685.47115452037|-685.47115452037|-685.47115452037|-685.47115452037|-685.47115452037|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-699.45492451602|-716.47769390669|-729.62222488102|-729.62222488102|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656||685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|684.3623080184|676.06923113155|661.74359014617|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|649.62709926828|643.44677696476|632.80197440528|619.61330489476|603.68144988307|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|||592.59507241734|592.59507241734|592.59507241734|588.38341379704|586.81490421894
09474|13191|/equities/masraf-al-raya|MSCI_EEM||2.3144232648912|2.2992481013474|2.2830534003771|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2752430175751|2.2719366787771|2.2681519719075|2.2622244062369|2.2573603857828|2.2542892417723|2.2452659166979|2.2440257294589|2.2440257294589|2.2353619848813|2.2313465845944|2.2299834648807|2.2299834648807|2.2299834648807|2.2299834648807|2.2178150592071|2.1959610578994|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768||||-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3325680437949|-2.3428534206712|-2.3644481165501|2.2797984661517|2.2797984661517|2.2797984661517|2.2797984661517|2.2797984661517|2.2619428173103|2.2421586927879|2.2375652455741|2.2360723839263|2.2318026871659|2.2225064812848|2.2225064812848|2.2225064812848|2.2225064812848|2.19617388632|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2659308020208|-2.2659308020208|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286||||||-2.3459183376757|-2.3559601806161|-2.3559601806161|-2.3559601806161|-2.3559601806161|-2.3609005646382|-2.3609005646382|-2.3609005646382|-2.3609005646382|-2.3609005646382|-2.3680562924979|-2.3761180850795|-2.3761867519806|-2.3807629607993|-2.3978478139063|-2.4078309740645|-2.4082684607182|-2.4082684607182|-2.4082684607182||-2.4082684607182|-2.4262426926995|-2.4372695633994|-2.4379962094656|-2.4379962094656|-2.4379962094656|-2.4379962094656|-2.4379962094656|-2.4379962094656|-2.4379962094656|-2.4379962094656|-2.4379962094656||-2.4379962094656|-2.4411622956981|-2.4507992007102|-2.4507992007102|-2.4601101718308|-2.4673445712594|-2.478771806985|-2.4810798314212|-2.4873665203649|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.4968089171058|-2.5082876227306|-2.5125417998551|2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|||2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|2.4245733889859|||2.4245733889859|2.4245733889859|2.4245733889859|2.4094703763636|2.4036892619301|2.3654881943783|2.3412090263456|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4172074383939|-2.4325638155633|-2.4327376926932|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|||-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4622700821892|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4721320664721|-2.4721320664721|-2.4721320664721|-2.4721320664721|-2.4721320664721|-2.4795355571462|-2.504250636868|2.4003997526918|2.4003997526918|2.4003997526918|2.4003997526918|2.3857220899566|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3471197629204|2.3112996710926|2.2915551147626|2.2805326315501|2.2805326315501|2.2805326315501|2.2738140923821|2.2735050469076|2.2735050469076|2.2605610721018|2.22649907145|-2.3052665888883|-2.3052665888883|-2.3052665888883|-2.3052665888883|-2.3052665888883|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099
09475|13887|/equities/china-cosco-holdings|MSCI_EEM||14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|13.880431357224|13.734923829854|13.489915413129|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245||-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.501666386751|-14.59962938431|-14.871316261294|-14.871316261294|-14.871316261294|-15.340351337859|13.728081610753|13.728081610753|13.728081610753|13.728081610753|13.728081610753|13.664535048884|13.470594303786|13.135104330579|12.994560303732|12.681556242538|12.681556242538|12.438395572848|12.089328528716|11.869254060668|11.292503882428|11.169449277476|11.157165734587|11.037858665502||11.037858665502||10.673282238333|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|||-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.737649137743|-11.737649137743||11.578087456717|11.578087456717|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.376300635957|11.376300635957|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.367525544113|-12.506139029337|-12.621265823392|-12.639308887619|-12.639308887619|-12.639308887619|11.825475248044|11.825475248044|11.825475248044|11.825475248044|11.774972527497|11.538857982416|11.535504061816|11.535504061816|11.448337721425|-12.237365959624|-12.237365959624|-12.237365959624|-12.237365959624|-12.237365959624|-12.302629204304||||-12.475519094218|-12.475519094218|-12.475519094218|-12.475519094218|-12.475519094218|-12.625021520974|-12.730023507412|-12.857804382438|-12.921990552915|-12.921990552915|-12.921990552915|-12.921990552915|-12.921990552915|-13.034434229548|11.806626139686|11.806626139686|11.806626139686|11.806626139686|11.806626139686||11.806626139686|11.751806853663|11.555493590153|||11.555493590153|11.555493590153|11.555493590153|11.555493590153|11.555493590153|11.555493590153|11.312771105012|11.015301147259|-11.956506799458|-11.956506799458|-11.956506799458|-11.956506799458|-11.956506799458|-11.956506799458|-11.956506799458|-11.956506799458|-11.956506799458|-11.956506799458|-12.107229840753|-12.111366046797|-12.375962484028|-12.78440241035|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-13.203989583883|-13.307765994506|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.678473624438|-13.836081567572|-13.840995223075||-13.840995223075|-13.840995223075|11.681240261889|11.681240261889|11.681240261889|11.681240261889|11.681240261889||11.589156350931|11.285728835883|10.989698939657|10.970776722537|10.593085259979|10.278983719686|9.9499819361931|9.6577578743041||-10.701692122305|-10.701692122305|-10.701692122305|-10.701692122305|-10.701692122305|-10.847991327538|-10.963324074496||-11.348137330732|-11.527931054125|-11.711567959846|-11.711567959846|-11.711567959846|-11.711567959846|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802
09476|50000|/equities/china-res-gas|MSCI_EEM||-20.931727416156|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-21.055446774831|-21.163575416571|-21.163575416571|-21.229528062615|-21.311639535909|-21.311639535909|-21.51055317915|-21.51055317915|-21.51055317915|-21.51055317915|-21.51055317915|-21.51055317915||-21.51055317915|-21.708947404628|-21.854386895239|-21.950427115617|-21.950427115617|-21.950427115617|-22.194918169641|-22.530464505778|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-23.078496506561|-23.327430179401|-23.327430179401|-23.327430179401|-23.602700898696|-23.741890056982|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342||-23.786786187342||-23.818651001378|-24.065928073483|-24.065928073483|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|||-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.591790803994|-25.115878777068||-26.581530999653|-26.637812878812|-27.144792426653|-27.591435711724|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.541634079593|25.946260554678|25.681957040768|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.371928157059|-28.371928157059|-28.371928157059||||-28.624365000424|-28.877071756453|-29.016190416648|-29.467988843204|-29.719987094934|-29.780541407328|-30.131157225217|-30.188446788688|-30.188446788688|-30.188446788688|-30.188446788688|-30.467718738869|-30.716909773433|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616||-30.767780850616|-30.767780850616|-30.767780850616|||-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-30.767780850616|-31.519756606649|-31.65250725595|-31.765837691166|-31.765837691166|-31.765837691166|-31.765837691166|-31.765837691166|-31.765837691166|-32.181486471867|-32.315540481912|-32.836712070424|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952||29.344049211952|29.344049211952|29.344049211952|29.344049211952|28.570364642839|28.570364642839|28.570364642839||28.570364642839|28.570364642839|27.117426490465|27.117426490465|26.349097667218|26.349097667218|26.349097667218|26.349097667218||26.349097667218|26.349097667218|26.349097667218|26.349097667218|26.349097667218|26.349097667218|26.349097667218||26.349097667218|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||-53.234751427585|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243||-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.399860661935|-54.583178725189|-54.875218821095|-54.875218821095|-55.264131387656|-55.790701796153|-57.261892240951|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959||51.986516560959||51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|||51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959||51.986516560959|51.986516560959|50.257239860348|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|48.585090103568|48.375101344256|48.337381932183|48.337381932183|48.337381932183|48.007750428528|48.007750428528|48.007750428528|48.007750428528|48.007750428528|47.7030858091|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008|-53.125568898008||||-53.367297843083|-54.791442768424|-55.987713381812|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941|50.167151624941||50.167151624941|49.110723264772|48.756359267852|||48.618178447773|48.606365583474|48.606365583474|48.606365583474|48.606365583474|48.606365583474|48.606365583474|47.107071556576|46.671907729093|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.880138282699|-55.16682145852|-56.56035569264|-56.694841947307|-57.423878386861|-57.423878386861|-58.270529268267|-58.270529268267|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.484199914358|-58.974112414676|-60.007347212189|-62.538719294196|-63.1530465522|-63.1530465522|-63.28466953534|-63.28466953534|-63.28466953534|-63.860740706855|-63.950825847447|-64.987026812037|-65.232807611316|-66.842186416644|-66.842186416644||-66.842186416644|-66.842186416644|-67.408220256782|57.791745051609|56.921383390677|55.782091893368|55.330099518225||52.7417774544|48.060308918449|42.519788619648|41.691430697585|40.055432830464|-45.198664999602|-45.198664999602|-45.198664999602||-45.198664999602|-45.354071246913|-45.962858848363|-46.955953470634|-47.506615603154|-47.665683918734|-48.072984251203||-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.992611329963|-49.794569458354|-51.160632095722|-51.77106051275|-51.77106051275
09478|103623|/equities/pegatron|MSCI_EEM||77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.193421304423|77.193421304423|77.193421304423|76.851329648716|76.851329648716|76.851329648716|75.973701728961|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.837026196107|-80.837026196107|-80.837026196107|-80.837026196107|-81.685581186729|-83.006202674924|-84.056891098087|-84.207659657868|-87.458509798483|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995||82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.464490341764|82.004990285879|80.605547050906|78.972825478926|76.735589262162|76.735589262162|76.331270316821|76.331270316821|76.331270316821|76.331270316821||76.331270316821|76.331270316821|75.490294672363|74.278106717393|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-82.439652513657|-85.721835109033|||-91.077074115383|-91.077074115383|-91.077074115383|-93.563416022844|-94.848240873092|-95.509156356116|-96.210173220391|-96.64461026335|-96.64461026335|-96.64461026335|-97.105122938688|-97.378519441922|-97.378519441922|-97.378519441922|-97.378519441922|-97.378519441922|-97.378519441922|-98.453907439266|-99.178896547289|-99.178896547289|93.842224385831|93.842224385831|93.842224385831||93.842224385831|93.842224385831|93.842224385831|93.842224385831|93.842224385831|93.842224385831|93.613582481381|92.865093087087|92.653283296966|92.653283296966|92.653283296966|92.446027245226|92.446027245226|91.256822497391|91.256822497391|91.141776125139|91.141776125139|91.141776125139|91.141776125139||||||||91.141776125139|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606||-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-96.026126895606|-97.173475515246|-98.609420206149|-99.438002624365|-99.438002624365|-99.438002624365|-99.438002624365|-99.438002624365|-99.438002624365|-99.438002624365|-99.438002624365|-99.438002624365|-100.27106429761|-100.27106429761|-100.27106429761|-101.2289567703|-102.09884153406|-102.42847089998|-102.42847089998|-102.42847089998|-102.42847089998|-103.28738075602|-103.28738075602|-103.28738075602|-103.28738075602|-103.28738075602|-104.39709108525|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653||98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.817891575963|98.817891575963|98.297657306626|97.971744001186|97.971744001186|97.971744001186|97.971744001186||97.971744001186|97.971744001186|97.971744001186|97.971744001186|||97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186||97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|96.801937779096|96.7602123306|96.7602123306|96.7602123306|96.7602123306|96.7602123306|96.411046076208|96.411046076208|96.411046076208|96.411046076208|-104.33760432411|-104.33760432411
09479|8544|/equities/wharf-holdings|MSCI_EEM||-24.130191838616|-24.41225627316|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.410731479304|22.236924565255|21.793805242047||21.741467515771|21.741467515771|21.741467515771|21.554408435628|21.504897414098|21.283219031107|21.282369588642|21.282369588642|21.265888418716|21.265888418716|21.08987460088|20.988749874425|20.918055310064|20.72006179471|20.408402566327|20.062113581116|19.918349219466|19.918349219466|19.820387152726|19.439318316838|19.188132226093|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.653429885527|18.653429885527|18.653429885527|18.653429885527|18.653429885527|18.137143660276|17.959048218958|17.936720578132|17.847431720846||17.847431720846||-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|||-19.513036613459|-19.513036613459|-19.513036613459|-19.534485689794|-19.603766379416|-19.603766379416|-19.603766379416|-19.967529272353|-19.967529272353||-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-20.041641016697|-20.041641016697|-20.459601583188|-20.46177873579|-20.771976258659|-20.937751746071|-21.169329948547|18.489943075844|18.489943075844|18.489943075844|18.116602527509|17.695395116302|17.695395116302|17.695395116302|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.557905882101|-19.9565628033|-20.293958979747|-20.296620190035|-20.353855188506|-20.353855188506|-20.353855188506|-20.713173292099|-21.113524646692|-21.199472766378|-21.393857590863|-21.730811704467|-21.730811704467||||-21.766457360398|-21.98828548128|-22.215317659186|-22.536478856136|-22.536478856136|-22.536478856136|-22.536478856136|-22.536478856136|-22.818309840151|-22.984581413513|-22.984581413513|-22.984581413513|-23.168343667591|-23.168343667591|-23.168343667591|-23.168343667591|-23.168343667591|-23.168343667591|-23.168343667591||-23.168343667591|-23.168343667591|-23.168343667591|||-23.168343667591|-23.168343667591|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.410583967789|-23.637324764383|-23.637324764383|-23.637324764383|21.74901740508|21.74901740508|21.74901740508|21.74901740508|21.74901740508|21.74901740508|21.546129517607|21.427389370858|21.427389370858|21.427389370858|21.427389370858|21.391543745398|21.076715654134|20.990794810983|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107||20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.114130582685|19.972075744758|19.972075744758||19.285638911073|18.681265626289|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417||-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-21.369861907219|-21.684158897169||-21.684158897169|-21.684158897169|-21.820731904515|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-22.364713086445|-22.364713086445|-22.364713086445
09480|27075|/equities/bimbo-a|MSCI_EEM||51.734175351085|51.734175351085|51.734175351085|50.971862849065|50.191513123853|48.478349542996|-52.603677395902|-52.603677395902|-52.603677395902|-53.150196530114|-53.453552751288|-53.551727008539|-53.774229237716|-53.774229237716|-54.062813626003|-54.062813626003|-54.112570297135|-54.795632586891|-54.867371066869|-55.374855554171|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.583911239316|-55.583911239316|-55.626160742883|-55.626160742883|-55.626160742883|-55.754622912014|-56.038470665177|-56.063301527456|-56.558668838558|-56.74407507161|-57.450462979786|-57.450462979786|-58.66051575289|-59.492795060585|-60.380329421836|-60.847586635834|-61.141764115499|-61.182917923602|-61.182917923602|-61.503797048631|-61.976441589001|-63.207156727715|-63.712538981638|-63.712538981638|-64.326098613045|-64.326098613045|-65.230120905266|-65.230120905266|-66.537036229284|-66.537036229284|-66.537036229284|-66.537036229284|-66.537036229284|-67.60726134105||-69.271401795231|60.439531803878|60.439531803878|60.439531803878|60.439531803878|57.987258594071|57.205288004914|54.747543626405|||53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247||52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.449028312873|51.347808320998|50.445343290964|49.961632567776|49.961632567776|49.961632567776|49.961632567776|49.961632567776||49.961632567776|49.528480351118|48.957754784323|48.89528473825|48.740350522754|48.740350522754|48.586851366947|48.586851366947|-54.17639755538|-54.17639755538|-54.17639755538|-54.17639755538|-54.884886893199|-55.142095946124|-55.199011389182|-55.199011389182|-56.485566209606|-57.85396159893|-58.82562080242|-58.82562080242|-58.82562080242|-58.953574517487||-58.953574517487|-58.953574517487|-59.36120451615|-59.36120451615||-59.789114620131|-60.13853731499|-60.13853731499|-60.544484566162|-60.970537025078|-60.991152055114|-61.976838278604|-62.720929860884||-62.86658959898|-63.365101978874|-63.914075277588|-63.914075277588|-64.23897022488|-64.574412284983|-65.625458119857|-65.680055038815|-65.680055038815|-65.680055038815|-65.680055038815|-65.680055038815|-66.632838559024|-66.904819408912|-67.190498811335|-67.190498811335|-67.190498811335||-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.441664040454|-68.104072054633|-69.093970043139|-69.147060196434|-69.147060196434|-69.2052150074|-69.2052150074|-69.2052150074|-69.642361074158|-69.642361074158|-69.642361074158|-69.642361074158|-69.642361074158|-70.381907351481|-70.381907351481|-70.381907351481|-71.514339958812|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629||64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629||64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.191484850308|63.788316958106
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38405.192901029|-38405.192901029|-38405.192901029|-38678.04766781||-39461.441853122|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36515.332914174|36322.880140956|36322.880140956|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36203.355330616|36203.355330616|36203.355330616|36203.355330616|36203.355330616||36188.950367351|35849.158005412||35849.158005412|35849.158005412|35849.158005412|34847.731117125|||34249.034574583|33287.538416203|32927.653795781|32426.448661979|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35706.787798044||-35914.065182771|-35914.065182771|-36014.794647523|-36290.955518154|-36290.955518154|-36290.955518154|-36290.955518154|-36290.955518154|-36290.955518154|-36354.617242393|-36617.07471377|-36965.740387371|-36965.740387371|-37144.600430412|-37154.557280242|-37154.557280242|-37154.557280242|-37154.557280242|-37154.557280242|-37154.557280242|-37154.557280242|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-37424.989024401|-38575.598916001|-39076.33212889|-39181.091254322|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39778.629757218|-39855.310841353||-40039.012045948|37408.828046482|37408.828046482|||37408.828046482|37408.828046482|37408.828046482|37408.828046482|37408.828046482|37408.828046482||37408.828046482|37408.828046482|37408.828046482|37408.828046482|37408.828046482|37408.828046482|37408.828046482|37238.808940535|37131.079927656|37131.079927656|37131.079927656|37131.079927656|37095.4066223|37095.4066223|37095.4066223|36936.340691444|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39815.236503198|-40123.97116435|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|36985.587638998|36968.708487776|36872.732700958||36872.732700958|36713.314112176|36319.571235751|35669.356928612|35631.837263545|35631.837263545|35631.837263545|35631.837263545|35195.485848383|35063.984275981|34878.20475109|34861.053347373|34861.053347373|34861.053347373|34861.053347373|34861.053347373|34687.448163748|34316.720181942|34230.17103147|34230.17103147|34230.17103147|33985.190034967|33814.87781663|33199.318678505|33199.318678505|33199.318678505|33147.631865006
09482|9215|/equities/china-res-power|MSCI_EEM||19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|18.963396205861|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084||-20.178827479084|-20.198229375452|-20.198229375452|-20.198229375452|-20.198229375452|-20.198229375452|-20.345811171632|-20.722012090794|-21.105568726981|19.725639074872|19.725639074872|19.725639074872|19.725639074872|19.725639074872|19.725639074872|19.714598569418|19.635666009612|19.40073916297|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.004585138879|19.004585138879|19.004585138879|19.004585138879|18.79231640136|18.690517051227|18.690517051227|18.690517051227|18.495019178928|18.258910211524|18.248901183469|18.248901183469|-19.283832727047|-19.283832727047|-19.283832727047||-19.283832727047||-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|||-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.436481036712|-19.594979010213||17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.713374254279|17.335971113899|17.113302068422|17.030335245871|16.998162699924|16.998162699924|16.998162699924|16.998162699924|16.998162699924|16.998162699924|16.932915842074|16.932915842074|16.875463657399|16.861625544252|16.789547848406|16.789547848406|16.789547848406|16.789547848406|16.789547848406|16.647466888769|16.647466888769|-17.950464602368|-17.950464602368|-17.950464602368|-17.950464602368|-18.149405978407|-18.263467059007|-18.263467059007|-18.263467059007|-18.263467059007|-18.263467059007|-18.263467059007||||-18.263467059007|-18.263467059007|-18.263467059007|-18.263467059007|-18.263467059007|-18.318296575403|-18.352404062731|-18.352404062731|-18.352404062731|-18.352404062731|-18.352404062731|-18.352404062731|-18.706004399705|-19.013337632735|-19.174820075123|-19.398688565458|-19.490765212603|-19.573071610737|-19.975249703421||18.184779405906|18.184779405906|18.184779405906|||18.184779405906|18.184779405906|18.184779405906|18.184779405906|18.184779405906|18.026421600265|17.757340075279|17.757340075279|17.757340075279|17.656098585689|-19.106162060764|-19.106162060764|-19.106162060764|-19.106162060764|-19.106162060764|-19.106162060764|-19.106162060764|-19.235736199514|-19.445261765736|-19.470569035175|-19.470569035175|-19.603966285523|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.749222137684|-20.140247188403|-20.222497872064|-20.576662827359|-20.576662827359|-20.581848569298|-20.757961279552|-20.757961279552|-20.967734979701|-20.995352902912|-20.995352902912|-21.515948259062|-21.745497768925|-22.080553869193|-22.329695164649|-22.329695164649|19.8058054871|19.8058054871|19.8058054871|19.8058054871|19.8058054871|19.8058054871|19.8058054871||19.8058054871|19.8058054871|19.8058054871|19.8058054871|18.864784764652|18.856083806813|18.856083806813||18.856083806813|18.856083806813|-20.607995748741|-20.607995748741|-20.607995748741|-20.607995748741|-20.607995748741|-20.607995748741||-20.607995748741|-20.607995748741|-20.689872117964|-20.689872117964|-21.042080186172|-21.742311025509|-22.270345715294||-22.748161346393|-22.864624905009|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911
09483|103223|/equities/lite-on-tech|MSCI_EEM||116.38377306722|116.38377306722|116.38377306722|114.0930811858|113.60342353977|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.34036374439|109.34036374439|109.34036374439|108.98929304932|107.9047700548|107.02711941674|107.02711941674|107.02711941674|106.53013268527|104.81234977178|104.81234977178|104.81234977178|104.81234977178|104.23594419087|102.15104910096|101.80672122329|101.47610306858|101.47610306858|101.47610306858|101.47610306858|101.11233674286|100.65259638096|99.863995978842|99.126662198713|98.940766954296|98.940766954296|98.940766954296|98.940766954296|98.628629949217|97.865144388019|96.263224009059|96.263224009059||96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|95.598026676732|94.303362974146|93.225958860163|92.624634771305|92.624634771305|92.624634771305|92.624634771305|91.677371374719|89.635965311917||86.734406325985|85.78823052266|85.392478951909|83.824978732508|81.866640408218|81.062937347292|79.236343939363|79.236343939363|78.4792664661|77.051565422196|77.051565422196|76.051741562042|75.42971013404|-86.506981364969|-86.506981364969|-86.506981364969|-91.046645367679|-96.007384420034|||-102.66376135035|-102.66376135035|-102.66376135035|-106.57640183947|-108.4071124768|-108.81345830756|-109.40384256395|-111.03204729328|-111.14450283121|-111.14450283121|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|105.09296101676|105.09296101676|105.09296101676|105.09296101676|105.09296101676|105.09296101676||105.09296101676|105.09296101676|105.09296101676|105.09296101676|105.0359547555|105.0359547555|105.0359547555|104.70661639501|103.84068488334|103.60269738684|103.60269738684|102.08974986029|102.08974986029|101.94238663964|101.94238663964|101.94238663964|101.62377936235|101.62377936235|101.62377936235||||||||101.62377936235|101.20836958314|101.20836958314|100.20374398127|98.968452546322|-105.19986211728|-105.19986211728|-105.19986211728|-105.19986211728|-105.19986211728|-105.19986211728|-105.19986211728|-105.19986211728|-105.19986211728|-105.19986211728||-105.19986211728|-106.76095858626|-107.24809702007|-107.24809702007|-107.27186712402|-107.27186712402|-107.27186712402|-107.27186712402|-107.45207610813|-107.61341874563|-108.26491056507|-109.64434439414|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.08258387725|-110.08258387725|101.41831550534|101.41831550534|101.41831550534|101.41831550534|101.41831550534|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283||-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283||-106.0820096283|-106.0820096283|-107.08561596848|-107.08561596848|||-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.18073981248|-107.18073981248|-107.18073981248||-107.18073981248|-107.18073981248|-107.18073981248|-107.18073981248|-108.93415517766|-109.68795087557|-110.29216763952|-110.30329185624|-110.30329185624|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264
09484|12547|/equities/emaar-properti|MSCI_EEM||14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.660270945426|14.35585680736|14.162062864976|14.13194487053|14.13194487053|14.13194487053|13.84105028|13.731722342599|13.546358465738|13.42650898252|13.290566055356|13.120073257088|13.063063812025|13.063063812025|13.063063812025|12.950626902854|12.700696156064|12.634810209323|12.634810209323|12.602566878055||12.511186140615|12.387428621272|12.252698054821|-13.170578208928|-13.170578208928|-13.170578208928|-13.370087428628|-13.374090631719|-13.374090631719|-13.374090631719|12.827244483304|12.827244483304|12.827244483304|12.827244483304|||12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.696937837945|12.504931227749|12.40825660183|12.214729864884|12.194419652209|12.194419652209|11.993799401638|11.831998985473|11.760554279954|11.500615983176|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-13.111786119382|-13.490873434191|-14.069726257395|||-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.548870245864|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.460190597614|13.252989786024|13.220796537145|13.220796537145||13.220796537145|13.220796537145|13.09810733767|12.850675052753|12.792416513354|12.696375412722|12.696375412722|12.696375412722|12.696375412722|12.696375412722|12.559791871213|12.559791871213|12.559791871213|12.559791871213|12.559791871213|12.516435274706|12.39881704607|12.298685426606|12.117984104039|12.100106335865|12.100106335865|12.100106335865|12.100106335865|12.100106335865|12.100106335865|12.100106335865|12.053722303232|12.053722303232|12.053722303232|12.053722303232|12.053722303232||12.053722303232|12.018024675405|11.925582665377|11.841829003065|11.841829003065|11.841829003065|11.841829003065|11.841829003065|11.765221040888|11.765221040888|11.703023293993|10.436692294568|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|||9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.0007538986592|8.8620224640569|8.8620224640569|8.8620224640569|8.7005804032971|8.626200195914|8.480778478655|8.4258644040787|8.3965162101017|8.3889068301769|8.3603219630221|8.3603219630221|8.3603219630221|8.3603219630221|8.3603219630221|8.3603219630221|8.2298028338727|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0552787334889|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.621046493168|-8.8394962391537|8.2833099999034|8.2833099999034|8.2833099999034|8.2833099999034|8.2833099999034|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.1918564485573|8.1918564485573|7.9731736367569|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791
09485|100117|/equities/sunac|MSCI_EEM||1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4378774440473|1.3693082041415|1.3655657283653|1.3655657283653|-1.5310563096505|-1.5310563096505|-1.5310563096505||-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5517292562571|-1.5563658545907|-1.5720368513894|-1.5720368513894|-1.5720368513894|-1.5720368513894|-1.5972631650315|-1.609736861691|-1.6285965198776|-1.66066285576|-1.6624031553177|-1.6882256875996|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244||-1.6967278530244||-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|||-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.7108087727366||-1.7861219361164|-1.7861219361164|-1.8340244177026|-1.8678048653782|-1.9192276313769|-1.919697398926|-1.9429971189247|-1.9533301559805|-1.9948112796544|-2.0275681560568|-2.1017423211791|-2.1724915238726|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7500969137442|1.6812186865555|1.6291319560725|1.5673688067019|1.5620764706996|1.4723072222501|1.4468598553811|1.4468598553811|1.4468598553811|1.4468598553811|1.4468598553811|1.4468598553811|1.3659552875795|-1.9467225195809|-1.9467225195809|-1.9467225195809|-1.9467225195809|-1.9754802802006|-1.9754802802006|-1.9754802802006||||-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-1.9754802802006|-2.2505336446673|-2.2722596375049|-2.4080662294561|-2.5861846853554|-2.7607607101136|-2.7992107513429||-2.7992107513429|-2.8435675173867|-2.9317417840017|||-2.9547130509497|-3.0068627855743|-3.0068627855743|-3.0068627855743|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0409198114345|-3.0440729410569|-3.0440729410569|-3.0440729410569|-3.0440729410569|-3.0440729410569|-3.0440729410569|-3.0917478039442|-3.1747199114361|-3.3035775617536|-3.40675276692|-3.6047253760506|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6905897404426|-3.6905897404426|-3.6905897404426|-3.7800996861716|-4.0401107030731|-4.1429008463601|-4.1993342747931|-4.2186326701879|-4.2186326701879|-4.2186326701879|-4.2186326701879|-4.3313136697959||-4.3313136697959|-4.3313136697959|-4.8664689978933|2.6335312405252|2.6335312405252|2.6335312405252|2.6335312405252||1.7361457722081|1.3373841330622|1.0704268200767|1.0482520774086|0.94416895344079|0.90352112534113|0.8672456927042|-1.0399435981874||-1.0399435981874|-1.0527150912157|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488||-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0809820298922|-1.114742179885|-1.114742179885|-1.114742179885|-1.1213801891434|-1.1220890946772|-1.1742667944895|-1.1742667944895|-1.1742667944895
09486|941317|/equities/aldar-properti|MSCI_EEM||9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.171350306551|9.171350306551|9.1012909728779|9.1012909728779|9.1012909728779|9.1012909728779|8.9769641713465|8.9769641713465|8.9594049272896|8.8493387233285|8.6798209626441|8.660356517077|8.536507389546|8.4433416499038|8.3937132770639|8.3635698882321|8.2565899673972|8.2565899673972|8.2565899673972|8.2565899673972||8.030419504676|8.030419504676|7.7771328423131|-8.238411450731|-8.238411450731|-8.238411450731|-8.3487903545822|-8.3641361851376|-8.3641361851376|-8.3641361851376|8.0719306681282|8.0719306681282|8.0161763540443|8.0161763540443|||8.0161763540443|8.0161763540443|8.0161763540443|8.0161763540443|8.0161763540443|7.9951956925057|7.9757730891597|7.9314139077279|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8602737654757|7.838856218959|7.838856218959|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.5140537006397|7.5140537006397|7.4706155704942|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.6189433683596|-8.8543814144358|-9.0680393754608|||-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.2739327813924|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.5615705596918|8.4367452316277|8.3752724520358|8.2175255740122|7.5983614882314|7.5304013314605|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|-7.9014346760687|7.5163768001698|7.5163768001698|7.5163768001698|7.5163768001698|7.5163768001698|7.5163768001698|7.5163768001698|7.5163768001698|7.5163768001698|7.5163768001698|7.360418790833|-7.7156887964735|-7.7156887964735||-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.7156887964735|-7.8352097357124|-7.9791218268441|7.4746645700584|7.4746645700584|||7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.423515956893|7.3283513048119|7.1915012707122|7.1369729514551|7.1369729514551|7.1369729514551|7.1369729514551|7.1369729514551|7.1015099090352|7.1015099090352|7.0883442607206|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6185240249058|-7.8816934139883|-7.9413259858727|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.2507460093193|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0652542195904|7.0652542195904|7.0652542195904|6.8902823750827|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871
09487|13894|/equities/china-national-building-material|MSCI_EEM||4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4378862609061|4.4378862609061|4.4378862609061|4.3193182139035|4.2086871893799|3.9846866874919|3.9846866874919|3.9846866874919|3.9846866874919|3.9624295001808|3.87392538928|3.87392538928|3.7749169815802|3.7688778923589|3.7688778923589|3.7688778923589|3.7688778923589|3.5809755906615||3.5258339595835|3.5258339595835|3.5092599471455|3.4602888513544|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7373706119524|-3.7373706119524|-3.7373706119524|-3.7373706119524|-3.8065228613733|-3.8189143110777|-3.8848942196253|-3.8848942196253|-3.8976602726383|-3.9407337565337|-4.0197040525978|-4.0652267632556|-4.1080297295332|-4.1245429403105|-4.1245429403105|-4.1263493910884|-4.1263493910884|-4.2359437032381|-4.2381396013249||-4.2381396013249||-4.2381396013249|-4.3529328723471|-4.3954810190776|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|||-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4179637262606||3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.7591774378719|3.7057963062901|3.7057963062901|3.7057963062901|3.7057963062901|3.7057963062901|3.6600909914796|3.6600909914796|3.6600909914796|3.6600909914796|3.6600909914796|3.6600909914796|3.6484342908666|3.5925185690451|3.5925185690451|3.5925185690451|3.5925185690451|3.563909597985|3.5582329385723|3.4852589361364|3.4582208165042|3.4582208165042|3.3978035489855||||3.3978035489855|3.388115026348|3.3283387308354|3.3283387308354|3.3283387308354|3.3283387308354|3.31593198302|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637|3.2831859017637||3.2831859017637|3.2831859017637|3.2706498500376|||3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.2706498500376|3.1307219660579|-3.7103974699464|-3.7103974699464|-3.7103974699464|-3.7103974699464|-3.7103974699464|-3.7103974699464|-3.7103974699464|-3.7103974699464|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.810441237592|-3.8852360100208|-3.8852360100208|-3.8942230834823|-3.8942230834823|-3.8942230834823|-3.8942230834823|-3.8942230834823|-4.0581113377855||-4.0581113377855|-4.0581113377855|3.2729490637724|3.2729490637724|3.0815966866722|3.0815966866722|3.0815966866722||2.8901074884457|2.5195639926109|2.2556267135578|2.2262518530905|2.0580575075215|-2.2622705359366|-2.2622705359366|-2.2622705359366||-2.2622705359366|-2.2622705359366|-2.2739993569165|-2.2739993569165|-2.2739993569165|-2.3155549496312|-2.3845053745529||-2.4388948759791|-2.4576609754294|-2.4651370460273|-2.4651370460273|-2.4704778776347|-2.4704778776347|-2.4756901663936|-2.4756901663936|-2.4756901663936|-2.4756901663936|-2.4756901663936|-2.4941001912396|-2.5667780660304|-2.5873184555735|-2.5873184555735
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-140.35034935025|-141.55567875649|-141.55567875649|-141.64852927289|-142.91608578582|-142.91608578582|-143.15510875673||-143.15510875673|-144.0228942444|-144.86599048532|-144.91825711183|-144.91825711183|-145.15417392444|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.69762176466|-145.69762176466|-146.67458156956|-147.0277113684||138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657||138.24786008384|138.24786008384|138.24786008384|138.24786008384|137.93872593273|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145||134.85386665145|134.85386665145|134.67828839845|134.67828839845|132.78587525229|131.37709249766|128.77897955876|126.65665358417||126.64460583652|124.12067223617|121.57685895571|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|123.43719627208|121.84188325479|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.29161536418|121.29161536418|121.29161536418|119.93724351119|119.93724351119|118.69027016109|118.1841887627|117.92364221773|117.92364221773|117.92364221773|117.92364221773|116.82237822437|116.27097582181|116.171403184|116.171403184|116.171403184|116.171403184|116.171403184|115.59600158805|114.86999910268|113.49388904476|112.24320877817|111.63523365421|111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|||111.51482843916|111.51482843916|111.51482843916||111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|111.51482843916|-115.82520387134|-115.82520387134|-115.82520387134|-115.82520387134|-115.82520387134|-115.82520387134|-115.82520387134|-115.82520387134|-115.82520387134|-115.97987551111|-115.97987551111|-116.27930825969|-116.78979061732|-117.05976431777|-117.20585190378|-117.44103102685|-117.44103102685|-117.44103102685|-117.44103102685|-117.47145512664|-117.47145512664|-117.99883750372|-118.3044133118|-118.3044133118|-118.3044133118|-118.3044133118|-118.3044133118|-118.3044133118|-118.3044133118|111.25518715582|||111.25518715582|111.25518715582|111.25518715582|111.25518715582|110.94409553433|110.78304323085|110.78304323085|110.78304323085|109.9167153452|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.05773414498|-117.70692850623|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466||||111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.9866765466|111.98408566213|111.04956032181|111.04956032181|111.04956032181|111.04956032181|111.04956032181|111.04956032181|111.04956032181|111.04956032181|111.04956032181|111.04956032181|110.22950846778|109.71112428359|109.61958255428
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER||506.98400788047|505.14889764496|499.05433071663|498.51643151444|498.51643151444|498.51643151444|498.51643151444|497.14954197789|497.14954197789|497.14954197789|497.14954197789|497.14954197789|497.14954197789|497.14954197789|493.0550466421|489.22782960233|484.08647733593|480.70719703992|478.56355226658|477.59080526738|477.59080526738|476.48978363042|472.0442040338|469.49356003756|-483.38031115291|-483.38031115291||-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-490.20034572546|-491.5642602544|-491.5642602544||||-491.5642602544|-491.81242833251|-491.81242833251|-491.81242833251|-493.01380925834|-493.65285093623|-493.65285093623|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-495.54105627394|-495.71228474882|477.0974613902|475.49717932245|475.38575480272|473.53972755858|470.15525284286|466.00583649207|463.6175961023|462.18621789144|458.0402421016|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-483.2149941142|-483.2149941142||||-483.2149941142|-483.2149941142|-483.2149941142|-483.2149941142|-483.2149941142|-483.7098692768|-483.7098692768|-483.89985475199|-486.94428305777|-488.12016208342|-488.12016208342|-488.12016208342|-488.12016208342|-488.12016208342|-488.12016208342|-493.35573564824|-496.45081738693|-500.61201931881|477.28145384543|477.28145384543||||477.28145384543|477.28145384543|477.28145384543|472.86828205048|467.13142450053|462.20546234633|462.20546234633|460.39495816259|457.18870318944|457.18870318944|457.18870318944|457.18870318944|454.87633687715|449.91815208572|-467.96006353075|-467.96006353075|-467.96006353075||-467.96006353075|-467.96006353075|-469.62229281195|-470.7044456712|-470.7044456712|-470.7044456712|-470.7044456712|-470.7044456712|-470.7044456712|-471.06104403852|-471.06104403852|-475.34560448725|-477.99511609694|-480.27235121882|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|||460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|460.44084721778|458.76760801975|455.79734224417|454.10674042534|454.10674042534|454.10674042534|454.10674042534|454.10674042534|454.10674042534|454.10674042534||454.10674042534|454.10674042534|454.10674042534|454.10674042534|454.10674042534|454.10674042534|454.10674042534|453.6186004726|453.35400052512|453.00444502791|451.5049389199|450.11103570358|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-464.89599586343|-466.66221762603|-467.45801958448|-467.67557731609|-470.25064146232|-470.94515718036|-472.99461908928|-476.60513232143|-477.8390359127|-478.26559545855|-479.46177273172|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344||-481.62967741493|-482.03297490548|463.25221914479|463.25221914479|463.25221914479|463.25221914479|463.25221914479|463.25221914479|457.22468793865|453.97187548739|453.11959936715|453.11959936715|447.18844374127|442.54271526808|442.2696836312|441.46631514578|439.79590571754|437.05100635282|434.72334039202|434.63704488002
09490|103446|/equities/shin-kong-fhc|MSCI_EEM|||||||||||||||||11.125024600974|-11.656087246341|-11.656087246341|-11.728985723304|-11.754428475485|-11.830776053429|-11.830776053429|-11.845306694243|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-12.153169677387|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113||11.649507062113|11.649507062113|11.577229676948|11.477477429428|11.341641768392|11.246268652739|11.243076005315|11.178417963822|11.128797313725|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738||11.017923089013|10.883802860032|10.807003357952|10.602225942683|10.435806454632|10.384229542385|10.304913169527|10.304913169527|10.194347944948|10.190942118668|10.153824618683|10.129250159115|-11.424139213105|-11.424139213105|-11.424139213105|-11.424139213105|-11.929598489889|-12.005109857065|||-12.651042186651|-12.651042186651|-12.651042186651|12.326313768513|12.326313768513|12.326313768513|12.309792821812|12.266436118999|12.26270661875|12.258562729584|12.20395869439|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.19860008436|12.167888993218|12.090382564153|12.090382564153|12.090382564153||12.083758552964|12.076398540532|12.06822074894|12.034134695308|11.965704782558|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.965508776537|11.911739515217||||||||11.911739515217|11.832488668133|11.76943141903|11.718048669467|11.718048669467|11.718048669467|11.718048669467|11.718048669467|11.718048669467|11.718048669467|11.603387304555|11.598208264522|11.581072966669|11.581072966669|11.581072966669||11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.581072966669|11.573414555759|11.570514266612|11.570514266612|11.570514266612|11.570514266612|11.511682952909|11.451869555611|11.440965992762|11.391975512854|11.391975512854|11.391975512854|11.391975512854|11.391975512854|11.391975512854|11.329972707289|11.249970024447|11.20150568262|-11.612172879405|-11.612172879405|-11.612172879405|-11.612172879405|-11.612172879405|-11.680192194191|-11.714101908171|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926||-11.790780193766|-11.875866500493|-11.929464924919|-11.929464924919|-11.929961112459|-11.999957141301|-12.058285988063|-12.118965459868|-12.118965459868|-12.118965459868|-12.118965459868|-12.279405727436|-12.466006162486|-12.648340466643||-12.742395734375|-12.742395734375|-12.778080004976|-12.778080004976|||-12.778080004976|-12.842311031869|-12.902567686031|-12.994519619357|-13.002243629441|-13.041382011822|-13.120979663455|-13.414977255489|-13.516947234886|-13.516947234886||12.571693021966|12.571693021966|12.571693021966|12.571693021966|12.204658966278|12.149394784574|12.149394784574|12.149394784574|12.08258657765|12.08258657765|11.963985022699|11.887761284682|11.828068337808|11.8208421809|11.8208421809|11.8208421809|11.223261916407||11.223261916407|10.309180617077|-11.517907424648|-11.517907424648
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM||-96.039738038308|-96.283041586618|-97.092265886444|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.474115763803|-98.874093388197|-98.874093388197|-98.874093388197|-98.998993925118|-102.12665923863|-102.38843918051|-102.38843918051|-102.38843918051|-102.38843918051|-104.74826601043|-106.84807393832|-108.51452719153|-110.37169569269|-111.8518875786|-114.39654039766|-115.52529591169|-115.52529591169|-115.52529591169|-116.65032946894|-117.13866707657|-117.13866707657|-117.13866707657|-117.13866707657|-117.98740786286|-122.09711984762|-124.52457760846|-128.28651556601|-128.28651556601|-130.37390618445||-131.05434020495|111.46122511058|111.46122511058|111.46122511058|111.46122511058|103.65136123398|101.2515124822|98.362791646893|97.736435163214|95.123816848016|92.665352053351|86.211502281501|85.640557836243|81.317289536473|78.530321961505|77.89175551745|77.89175551745|76.957503248284|75.186115398484|75.079014820608||73.3600195191|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|68.209231403441|-75.808870883185|-75.808870883185|-75.808870883185|-80.47652413602|-84.773917910736|||-87.150503704307|-87.150503704307|-87.150503704307|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|80.939876556721|80.939876556721|80.939876556721|80.939876556721|79.997098882911|79.997098882911|79.997098882911|79.997098882911||79.997098882911|79.997098882911|79.113440575331|77.908425854026|77.908425854026|77.908425854026|77.109364772702|76.521519211558|75.051689708264|73.179653366441|71.855742617441|-79.367854195868|-79.367854195868|-79.367854195868|-79.367854195868|-79.367854195868|-79.367854195868|-79.367854195868|-81.00872874926||||||||-81.909695897616|-82.17864246785|-82.17864246785|-82.881823014544|-83.457581466355|-85.147311468829|-86.169237847581|-86.986716453252|-86.986716453252|-87.042696576902|-87.042696576902|-87.042696576902|-87.042696576902|-87.042696576902|-87.042696576902||-87.042696576902|-87.95855226074|-88.40394475233|-88.970062431727|-88.970062431727|-88.970062431727|-88.970062431727|-88.970062431727|-88.970062431727|-89.544516017077|-89.649456476765|-90.171622461299|-91.057358205561|-91.347061621087|-92.602288655592|-93.481125157002|-93.481125157002|-93.481125157002|-93.869035734239|-93.869035734239|-93.869035734239|-93.869035734239|-94.448928424057|-95.526586713986|-98.262870566267|85.288193786141|85.288193786141|85.288193786141|85.288193786141|84.742434912254|82.078763476385|82.078763476385|82.078763476385|82.078763476385|82.078763476385|82.078763476385|82.078763476385|81.970846272589|81.734896837804|81.734896837804|81.734896837804|81.734896837804|79.694332532456||-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-95.817261671228|-96.902514324368||-98.613904804854|-100.71544927454|-102.55605669923|-105.67895477025|||94.129758767903|94.129758767903|94.129758767903|92.255287519893|85.611429814719|78.473810227075|75.587566410346|74.441739014832|73.563046486342|72.991360573404||72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|71.936594218737|71.936594218737|71.936594218737|71.936594218737|70.585104433172|70.166784992343|69.520285221382|69.520285221382|69.520285221382|69.520285221382
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.408490299441|14.979433085364|14.717078746888|14.717078746888|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184||14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.12706636074|13.453406425348|11.801562834704|11.585069710373|11.382299854093|11.18529454351|11.18529454351|11.18529454351|10.934771284798|10.866412517471|10.629455262146|10.629455262146|10.629455262146|9.7616169515825|-11.544434412066|-11.544434412066|-11.544434412066|-11.544434412066|-11.55325996406|-11.839178000634|-11.99713308569|-11.99713308569|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026||-12.10661435026||-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|||-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.343459922937|-12.848289205926||11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.523225456812|11.523225456812|11.263583826068|10.988426074985|10.658251349135|10.583890487141|10.583890487141|10.238766565794|10.02751889811|9.7755812324511|9.7755812324511|9.7755812324511|9.6317570118359|9.5808228199744|9.5808228199744|9.5808228199744|9.5808228199744||||9.5808228199744|9.5808228199744|9.5808228199744|9.5808228199744|9.1386918696059|-10.072291628184|-10.072291628184|-10.072291628184|-10.072291628184|-10.072291628184|-10.169768403705|-10.171964882409|-10.328849896894|-10.537054813687|-10.653949990078|-10.867722103115|-11.077930582416|-11.077930582416|-11.077930582416||-11.077930582416|-11.104050175217|-11.104050175217|||-11.11581834231|-11.11581834231|-11.11581834231|-11.11581834231|-11.11581834231|-11.11581834231|-11.51813092137|-11.697923394316|-11.969914723627|-12.079332920269|-12.079332920269|-12.079332920269|-12.079332920269|-12.079332920269|-12.079332920269|-12.079332920269|-12.079332920269|-12.107419130824|-12.107419130824|-12.107419130824|-12.107419130824|-12.107419130824|-12.337132318839|-12.620537972233|-12.620537972233|-12.620537972233|-12.665523638029|-12.665523638029|-12.665523638029|-12.665523638029|-12.985214944851|-12.985214944851|-13.403572025312|-13.648413011777|-13.984460792115|-13.984460792115|-14.002667320572|-14.002667320572|-14.258519637146|-14.367243859016|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.644767996609|11.750830948517|11.750830948517||11.750830948517|11.750830948517|11.750830948517|11.750830948517|11.572031233271|11.572031233271|11.572031233271||11.177812123255|10.505787884016|10.505787884016|10.505787884016|10.505787884016|10.505787884016|10.505787884016|-12.291583213317||-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317||11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||-104.89428943187|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-106.42079913922|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-107.49563741896|-107.99663067099|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.298047373402|95.997821513931|94.895353626454|94.420995137274|94.420995137274|94.420995137274|94.420995137274|91.399071301198|91.399071301198|91.399071301198|91.399071301198|89.488218295548|89.019123911829|88.949865907595|88.949865907595|88.949865907595|86.626508706329|84.635746842752|84.306127269339|84.306127269339|84.306127269339|84.306127269339|84.306127269339|82.382831181219|82.382831181219|82.382831181219|82.382831181219||82.382831181219|82.382831181219|81.920774526136|81.920774526136|81.920774526136|80.464187271878|78.965016293841|77.111864858553||75.225766929968|-85.940837334055|-85.940837334055||-85.940837334055||-85.940837334055|-85.940837334055|-85.940837334055|-92.740931032386|81.219493433873|81.219493433873|81.219493433873||81.219493433873|81.219493433873|81.219493433873|80.771954367975|80.771954367975|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676||-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.196024745488|-88.808912959125|-91.894348054491||-93.068160062987|-93.197422571379|-93.197422571379|-93.197422571379|-93.197422571379|-93.197422571379|-93.197422571379|-94.060606306579|-94.060606306579|-94.060606306579|-97.795115066663|-100.24901387548|-100.99584425329|-100.99584425329|-100.99584425329|-100.99584425329|-100.99584425329|-101.8767645763|-101.8767645763|-101.8767645763|-101.8767645763|-101.8767645763|-103.51139268893|-103.51139268893|-103.51139268893|-103.51139268893|-103.51139268893|-103.51139268893|-103.51139268893|-103.51139268893|-103.51139268893|-103.51139268893|-106.95376427988|-109.21010073931|-110.18529149461|-111.77530636033|-111.77530636033|-111.77530636033|-111.77530636033|-111.77530636033|-111.77530636033|-112.19181319565|-113.34259343258|-113.34259343258||-113.61435789655|-114.15520662279|-114.43114483174|-114.43114483174|-117.81031486961|-117.81031486961|-117.81031486961|-117.81031486961|-118.3870462929|-118.3870462929|-118.3870462929|-118.3870462929|-118.3870462929|-118.3870462929|-118.3870462929|-118.3870462929|-118.3870462929|-118.3870462929|-119.54856517963|-121.08506889534|-121.94759935839|-121.94759935839|-121.94759935839|-121.94759935839||-123.88862778013|-123.88862778013||-123.88862778013|-123.88862778013|-126.86439319524|-129.48895259337|-132.07364141098|-134.05485313567|-134.05485313567|-134.05485313567|-134.05485313567|-134.05485313567|-135.27353464931|-138.39503041207|-139.40928926401|-140.26327270857|-141.27585288542|-143.70975993025|-143.70975993025|-144.6693509723|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371|131.28759240371||131.28759240371|131.28759240371|131.28759240371|125.98952578684|125.50910376598|125.23677358682|125.10751247466|123.15942915061|123.15942915061|121.73017013586|-133.45836825645|-133.45836825645|-133.45836825645|-133.45836825645|-133.45836825645|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117|-134.20726731117
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||5.1688318253441|5.1688318253441|5.1688318253441|5.1688318253441|5.1688318253441|5.1275911067243|4.9723234148285|4.9492382779057|4.9492382779057|4.9492382779057|4.9492382779057|4.8558204189865|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671||-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.2280075452524|-5.3016749644498|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4886397385143|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.5761383344875||-5.1772784303758||-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|||-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.3453094772866||-5.7897883843902|-5.9130982769333|-5.9939981978031|-6.0888866628643|-6.3022676502034|-6.3022676502034|-6.3536305465483|-6.469589317086|-6.5506549811392|-6.7335054053233|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.854857781667|-7.0117020127969|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.6853126182502|5.4397915352655|5.0681019877143|4.8801131353055|4.7634590847928|4.6702110025562||||-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.244763421284|-5.2897371442968|-5.3030409185813|-5.3217125566719|-5.3913471866447|-5.4503855626669|-5.5004284294542|-5.7054762743244||-5.7910846496434|-5.8989831104114|-5.9320159240802|||-5.9320159240802|-6.0041675190403|-6.0041675190403|-6.0041675190403|-6.0041675190403|-6.0041675190403|-6.0090750963902|-6.0985322320025|-6.0985322320025|-6.0985322320025|-6.0985322320025|-6.0985322320025|-6.0985322320025|-6.0985322320025|-6.203924479701|-6.2671384707842|-6.3784874959957|-6.4177638473523|-6.4285971429628|-6.4285971429628|-6.4537619517519|-6.4537619517519|-6.7452909070335|-6.7502138174886|-6.7502138174886|-6.7502138174886|-6.7902376957861|-6.9197084184186|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.3230483763442|-7.3230483763442|-7.3230483763442|-7.3230483763442|-7.4833869396564|-7.5287633669505|-7.7199420946443|-7.7199420946443|-7.7199420946443|-7.7199420946443|-7.7199420946443|-7.7199420946443|-8.1672124560483|-8.1672124560483||-8.7235692536177|6.3511461954138|6.3511461954138|6.3511461954138|4.8640511809478|4.722038391035|4.722038391035||4.42782047369|4.1120229096094|3.7639144097081|3.7460160425759|3.6966844324112|3.6890938021342|3.6023265628462|3.5514740313032||3.4833043245186|3.4136474210674|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548||-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-53.212644036502|-53.212644036502|-53.212644036502|-53.212644036502|-53.212644036502|-53.212644036502|-53.84738226278|-54.123311435531|-54.123311435531|-54.363719609101|-54.363719609101|-54.363719609101|-54.363719609101|-54.675888406297|-54.675888406297|-55.737098229219|-57.152331365799|-57.363701517555|-57.890223908394|-58.739137675993|-59.974041862215|-60.897515651003|-60.897515651003|-60.897515651003|-60.897515651003|-60.897515651003||-60.897515651003|-60.897515651003|-60.897515651003|-60.897515651003|-60.897515651003|-60.897515651003|-60.897515651003|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-61.434741428833|-62.080268254259|-62.714186949176|||-63.908562362993|-63.908562362993|-63.908562362993|-63.908562362993|-63.908562362993|-63.908562362993|-63.908562362993|-64.412291514437|-65.458101682708|-66.661779647453|-66.693425585264|-66.693425585264|-66.693425585264|-66.693425585264||-66.693425585264|-66.693425585264||-66.693425585264|-66.693425585264|-66.693425585264|-67.020472872515|-67.99496985835|-68.299966509278|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-69.251643467679|-69.251643467679|-69.251643467679|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039||63.528634199039|63.528634199039|63.528634199039|62.545704665599|60.300782961777|60.084203290863||59.09355921207|57.617843568966|55.561492854407|55.112954141243|55.112954141243|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|53.748694868635|53.359499837821|53.359499837821|53.038333153135|52.694558509101|52.694558509101|52.694558509101|52.162978643332|52.162978643332|52.162978643332|52.162978643332|52.162978643332|51.458865159258|49.232072399176|48.077302665751|48.030963520425|48.030963520425|48.030963520425|48.030963520425|47.687181689361|47.374646321512|47.069051468347|46.701723853718|46.446359837465|45.88484426385|44.899826959833|44.744852494815|44.744852494815
09497|103273|/equities/micro-star-international-co|MSCI_EEM||138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|136.9072235395|136.31358171055|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|134.4758704468|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.11813324007|132.7979258223|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604||132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984||-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-157.88486798871|-170.20540887634|||-179.59040998127|-179.59040998127|-179.59040998127|-185.1560110903|-186.53445676699|-188.80488489752|-188.80488489752|-189.81098321947|-190.13556155711|-190.13556155711|-190.13556155711|-190.13556155711|-190.13556155711|-190.13556155711|-193.37284617457|-194.22264959823|-194.22264959823|-200.41405510914|180.69419990094|180.69419990094|180.69419990094|180.69419990094|180.69419990094||180.69419990094|180.69419990094|180.69419990094|180.69419990094|180.69419990094|180.69419990094|180.69419990094|180.69419990094|178.63647429234|178.63647429234|178.63647429234|178.63647429234|178.63647429234|178.63647429234|178.63647429234|178.63647429234|178.63647429234|178.63647429234|176.94495879089||||||||176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|176.94495879089|173.93884310099|172.99515028348|172.99515028348||172.99515028348|172.99515028348|172.16685220183|172.16685220183|170.32428022425|-179.60948526312|-179.60948526312|-179.60948526312|-179.60948526312|-179.60948526312|-179.60948526312|-179.60948526312|-179.60948526312|-180.76053918124|-181.62282131249|-182.71990610502|-182.71990610502|-182.71990610502|-182.71990610502|-182.71990610502|-182.71990610502|-182.71990610502|-182.71990610502|-182.99434011668|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-186.69381732656|-188.35424147396|-190.22693497107|175.44332423248|175.44332423248|175.44332423248|175.44332423248|174.10369359165|171.69854843516|170.70686368129|170.70686368129||170.70686368129|170.70686368129|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245||-181.87693329245|-181.87693329245|-182.52009837231|-182.52009837231|||-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231||-183.32582437481|-183.32582437481|-183.32582437481|-183.32582437481|-185.26644984545|169.75107987358|169.75107987358|169.75107987358|169.75107987358|169.75107987358|169.75107987358|169.1678665262|168.33687225457|168.33687225457|167.63194105503|167.63194105503|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115
09498|27014|/equities/asur--b|MSCI_EEM||-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-625.2609376672|-633.49106531708|-636.73614597948|-644.22131454317|-648.75310380556|-656.25789745757|-667.92615966381|-667.92615966381|-673.4562988235|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|599.80646682628|592.34276682412|582.49083398752|581.40219288277|581.40219288277|581.40219288277|576.05521499236|567.40746340839|558.92097721679|558.92097721679||553.73473428022|553.73473428022|553.73473428022|547.9491466232|538.44795181441|525.42916484809|525.42916484809|525.42916484809|||525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|523.26220215997|523.26220215997|523.26220215997|523.26220215997|523.26220215997|523.26220215997|521.61988373757|521.61988373757|521.61988373757|516.46318733428|504.80577672559||492.8403147971|-567.14350061219|-567.14350061219|-570.94667317913|-580.92630638067|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|528.57034837847|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299|526.772964299||526.772964299|526.772964299|521.52071292641|521.52071292641|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717||-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717||-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717||-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.06614410717|-566.26505496569|-566.26505496569|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909||-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.41367945429|-575.41367945429|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.41352115372|-583.42273812272|-583.42273812272|-583.42273812272|529.19787493809||529.19787493809|529.19787493809|529.19787493809|529.19787493809|529.19787493809|522.57265441797|519.31049940201|519.31049940201|516.00054404042|-557.11507152899||-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|153.88101301122|148.99926757857|148.99926757857|148.99926757857|148.99926757857|148.99926757857|148.99926757857|142.94363064285|130.40958960317|123.23287733685|122.03750288501|122.03750288501|113.80487364198|113.80487364198|113.80487364198|113.11652626887|104.87947363208|102.43144892849|102.43144892849|101.78113707612|101.78113707612|101.78113707612|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-114.65529478619||100.22319043095|100.22319043095|100.22319043095|95.70455608759|95.70455608759|95.607476651346|95.607476651346|95.375139439432|95.375139439432|95.375139439432|95.322550671375|95.322550671375|95.322550671375|93.219500745972|89.371665969646|88.212987766066|88.212987766066|88.212987766066|88.145047858663|88.145047858663||87.155610088184|86.13956600171|84.211810877068|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-104.69479747296|-112.19421805807|||-119.41024228674|-119.45582476305|-121.11758307005|-129.04731452228|-135.52479391364|-139.66643768183|-141.43493075758|-142.64992306398|-143.82328266664|-143.82328266664|-143.82328266664|-144.21129309553|-144.21129309553|-144.21129309553|-144.48737050142|128.00380800769|128.00380800769|128.00380800769|128.00380800769|128.00380800769|128.00380800769|128.00380800769|128.00380800769||128.00380800769|128.00380800769|128.00380800769|128.00380800769|128.00380800769|127.36534223076|126.65593581196|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939||||||||121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|121.19954521939|117.72171691043|116.1934776672|116.1934776672||112.07608629689|110.36231810765|109.473812083|109.473812083|109.473812083|109.473812083|-118.56397138891|-118.56397138891|-118.56397138891|-118.56397138891|-118.56397138891|-118.56397138891|-118.56397138891|-122.7919399863|-122.7919399863|-124.43548887367|-125.20609874852|-127.42344305391|-127.55382561546|-128.28202846162|-128.8389240267|-128.8389240267|-129.04324891855|-130.99249879839|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-136.5793233145|-136.5793233145|-137.86591479389|-138.03567341342|-138.03567341342|-138.03567341342|-138.03567341342|-138.03567341342|-139.92852601491|-140.14280668324|129.20321282313||129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313||129.20321282313|129.20321282313|129.20321282313|129.20321282313|||129.20321282313|129.20321282313|129.20321282313|127.14245869236|126.8527318804|124.44747986712|123.41046897175|-138.78406874564|-138.78406874564|-138.78406874564||-138.78406874564|-138.78406874564|-138.78406874564|-138.78406874564|-140.24885030326|-140.24885030326|-144.83205589251|-147.89672876946|-149.38525418828|-159.76139354254|-161.40005972913|-161.40005972913|-161.40005972913|-162.13895525459|-162.82106139399|-164.2482239432|-164.2482239432|-165.00706659654|-165.00706659654|-165.06368178624|-165.06368178624|-165.06368178624
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||-423.77152733617|-423.77152733617|-423.77152733617|-427.57947481797|-429.16274168263|-429.16274168263|-429.16274168263|-429.16274168263|-430.4140740602|-430.4140740602|-430.4140740602|-430.4140740602|-430.4140740602|-430.4140740602|-440.26563784467|-448.68404204963|399.75950519506|399.75950519506|399.75950519506|399.75950519506|399.75950519506|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385||406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|403.78451407095|393.59390452328|387.02100502586|365.41222780651|364.0078626336|364.0078626336|364.0078626336|364.0078626336|364.0078626336||359.73095848177|340.80673886639|340.80673886639|337.39637651821|329.99597390912|324.77535212586|324.77535212586|324.77535212586|324.77535212586|324.77535212586|324.77535212586|315.88928013985|-385.13850001547|-385.13850001547|-385.13850001547|-385.13850001547|-415.98722223941|-448.98580248824|||-492.75407714597|-492.75407714597|-493.56008571775|-518.45565079749|-519.42294533055|-523.46993925617|-525.52215472907|-529.85794969897|-531.11994410997|-535.30516553874|-535.30516553874|-535.30516553874|-535.30516553874|-536.00573948749|-545.2841549861|-551.42683887344|-552.41870985938|-558.35427333127|-558.35427333127|-558.35427333127|-558.35427333127|-558.35427333127|-566.50474814586||524.9961684231|524.9961684231|524.9961684231|524.9961684231|524.9961684231|524.9961684231|524.9961684231|524.9961684231|524.9961684231|524.9961684231|524.27352047011|521.12163021001|521.12163021001|518.76744470372|518.76744470372|518.43511691817|518.43511691817|512.8723521313|505.42882979172||||||||505.42882979172|501.19869976858|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638|-531.66419586638||-531.66419586638|-533.3491065182|-534.31840226517|-534.31840226517|-534.31840226517|-534.31840226517|-534.31840226517|-534.31840226517|-536.68711362796|-547.15234847551|-552.94705386168|-559.27450429076|-560.41611587862|-562.40679542069|-566.89643935632|-567.44048817369|-569.62713039472|-569.62713039472|-569.62713039472|-569.62713039472|-569.62713039472|-569.62713039472|-569.62713039472|-579.03014488302|-580.37723921004|-580.37723921004|-580.37723921004|-580.37723921004|-580.37723921004|-580.37723921004|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|-560.566206419|-560.566206419|-560.566206419|-560.566206419|-567.01800713222||530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297||530.61297647297|530.61297647297|530.61297647297|530.61297647297|||530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|517.86787218886|517.86787218886|511.63096909873|501.20107677636|500.50119641818||-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057
09501|103341|/equities/catcher-tech|MSCI_EEM||-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.80408647773|-221.97635494244|-221.97635494244|-221.97635494244|-221.97635494244|-225.94594993604|-226.3041151386|-226.3041151386|-226.3041151386|-227.0294248902|-227.0294248902|-227.0294248902|-227.0294248902|-227.0294248902|-227.0294248902||-227.0294248902|-227.0294248902|-227.0294248902|-230.78690348208|209.68146847658|209.68146847658|209.68146847658|209.68146847658|209.68146847658|209.68146847658|209.67385386287|209.60983762541|206.92759736156|202.37482322499|202.37482322499|202.37482322499|202.37482322499|202.37482322499|202.37482322499|202.37482322499||200.46274472222|200.46274472222|198.2626478052|198.2626478052|196.68071978356|194.57437556044|194.57437556044|194.57437556044|192.8326395116|187.25848834622|-208.32091738081|-208.32091738081|-208.32091738081|-208.32091738081|-208.32091738081|-208.32091738081|-216.56903380347|-216.56903380347|||204.70107355169|203.39619142894|203.39619142894|203.39619142894|202.69021269882|201.35023633202|200.45399547163|200.45399547163|199.44888385737|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437||199.29930889437|199.29930889437|199.29930889437|195.34173937577|195.34173937577|194.37971041752|193.4920581859|193.4920581859|193.4920581859|192.60228687322|190.81455169534|190.81455169534|190.80665527481|190.80665527481|190.80665527481|190.69112009677|190.69112009677|190.69112009677|190.69112009677||||||||190.69112009677|190.69112009677|190.69112009677|190.29568899641|189.85632110712|189.11813456347|188.32570507052|187.8618945228|187.46221546025|187.46221546025|187.45801717806|187.34224130895|185.04693478772|184.85770531969|183.7863392441||182.34593249345|182.2177027705|179.54744752277|-191.48163636488|-191.48163636488|-191.48163636488|-191.48163636488|-191.48163636488|-191.48163636488|-191.48163636488|-191.48163636488|-192.47959596098|-195.86621773443|-198.99024192714|-200.40582436349|-202.45091595943|-208.7510177327|-211.65884497203|-211.65884497203|-211.65884497203|-211.65884497203|-211.65884497203|-211.65884497203|-211.65884497203|-213.5098277467|-215.09425305189|-216.10472561321|-218.69969512579|-219.83299458421|-221.68243427189|-221.68243427189|-221.68243427189|-226.89714919099|-234.99683243443|-235.70381678249|-235.70381678249|-235.70381678249|-236.1709075361|-237.356563929|-244.45173769888|229.60179761866|229.60179761866|229.60179761866||229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|227.63346724095|227.63346724095|227.63346724095|223.98163026773|223.0629225197||222.95834395112|222.95834395112|222.95834395112|222.95834395112|||222.95834395112|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561||222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.45046958401|222.15893086083|222.15893086083|222.15893086083|222.15893086083|222.15893086083|221.49647580361|221.49647580361|221.49647580361|220.25490839952|220.25490839952|216.58878711058|216.18695076897|216.18695076897|216.18695076897|214.01327863219|210.98697625799
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3542941388266|5.3542941388266|5.3542941388266|5.3231046262468|5.2080173898906|5.2080173898906|5.2080173898906|5.1566860067812|5.1218733376891|5.1043138534825|5.1043138534825|5.1043138534825|5.1043138534825|5.1043138534825|5.1043138534825|5.0720152624228|5.056068380156|5.056068380156||5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|4.9460764136559|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.8914301052611|4.8914301052611|4.8914301052611|4.8914301052611|4.8914301052611|4.8914301052611|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.81893601834|4.806039814808|4.8055995621703|4.7612218766767|4.7524685229811|-5.1800360825221|-5.1800360825221|-5.1800360825221||-5.1800360825221||-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|||-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221||4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6675717442667|4.6675717442667|4.6675717442667|4.6675717442667|4.5239684415565|4.463298037395|4.4158869614701|4.4107706462828|4.4107706462828|4.4107706462828|4.4107706462828|4.4107706462828|4.4107706462828|4.349895899993|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135||||-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7668618990135|-4.7669722567007|-4.7669722567007|-4.7669722567007|-4.7669722567007||-4.7669722567007|-4.7669722567007|-4.7669722567007|||-4.7669722567007|-4.7669722567007|-4.7669722567007|-4.7669722567007|-4.803229978627|-4.803229978627|-4.803229978627|-4.803229978627|-4.803229978627|-4.803229978627|-4.803229978627|-4.803229978627|-4.803229978627|-4.8343376259039|-4.8343376259039|-4.8343376259039|-4.8343376259039|-4.8343376259039|-4.9246140237736|-4.9246140237736|-4.9945714204495|-5.085634784454|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.278083556535|-5.3695372140432|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.4805124876491|-5.5372359352632|-5.5658175765722|-5.6106961648935|-5.6106961648935|-5.6106961648935|-5.7057735303236|-5.7160509877142|-5.7160509877142|-5.7160509877142|-5.7160509877142|-5.7160509877142|-5.7160509877142|5.0217337425902||5.0217337425902|5.0217337425902|5.0217337425902|5.0217337425902|5.0217337425902|5.0217337425902|4.8791487544063||4.7390539479789|4.6739488787714|4.4543877649377|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875||-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875||-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.131268557952|-12.018658308315|-12.018658308315|-12.018658308315|-12.018658308315|-12.018658308315|-12.018658308315|-12.029620916896|-12.224840508632|-12.224840508632|-12.41871199203|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162||-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.770832396641|-12.894258288426|-12.969175899341|-13.111306283556|-13.224785113426|-13.397538794513|-13.59665067546|-13.59665067546|-13.59665067546|-13.59665067546|-13.59665067546|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.605221649078||12.605221649078||12.384223838976|12.384223838976|12.331360230105|12.299288998331|12.121344902737|12.121344902737|12.097049557085|||12.013388566303|11.940850062782|11.940850062782|11.659833638331|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519||11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.59949148139|11.589742265618|11.589742265618|11.565269137396|11.361668345099|11.361668345099|11.361668345099|11.361668345099|11.212676703643|11.212676703643|11.144085393692|11.094920023902|11.094920023902|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.843468883086|10.644453895947|10.644453895947|10.644453895947|10.644453895947|10.644453895947|10.644453895947|10.644453895947|10.644453895947|10.630904889142|10.630904889142|10.630904889142||||10.630904889142|10.534561322913|10.534561322913|10.534561322913|10.534561322913|10.525067619467|10.408964267466|10.091071251469|9.9245236487706|9.8794708352971|9.8035819443394|9.8035819443394|9.8035819443394|9.5462018022194|-10.772553389905|-10.825059406888|-10.915016795834|-10.915016795834|-10.915016795834||-10.915016795834|-10.915016795834|-10.915016795834|||-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-10.915016795834|-11.070018505212|-11.276131231648|-11.413046943283|-11.413046943283|-11.413046943283|-11.695737410887|-11.695737410887|-11.960819033897|-12.105354552044|-12.112502369879|-12.112502369879|-12.112502369879|-12.139447461232|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.736762559716||10.736762559716|10.736762559716|10.736762559716|10.736762559716|10.567513876826|10.341682148941|10.118873530067||10.118873530067|10.118873530067|10.118873530067|9.9478681654554|9.9478681654554|9.8242983918301|9.7367330500281|9.7367330500281||9.7367330500281|9.534608375486|9.534608375486|9.5142500716912|9.5142500716912|9.5142500716912|9.5091666467176||9.4957411826966|9.4783223604123|9.4783223604123|9.4500274450887|9.4500274450887|9.3155863849442|9.1284292106409|8.6726992267789|-9.9617687971959|-9.9617687971959|-9.9617687971959|-9.9617687971959|-9.9617687971959|-9.9617687971959|-9.9617687971959
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.226856365175|-16.226856365175|-16.226856365175|-16.226856365175|-16.243729686705|-16.263588269516|-16.302320515628|-16.489800386424|-16.607654336052|-16.607654336052|-16.673504832671|-16.757227583379|-16.844698079925|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.586739111744|-17.725820171394|16.747831643394|16.747831643394|16.747831643394|16.747831643394|16.747831643394||16.747831643394|16.747831643394|16.739812229267|16.525726392949|16.525726392949|16.525726392949|16.525726392949|16.385807014267|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.322603381946|16.281226543668|16.072872626049|16.072872626049|15.995970394063|15.860025278639|15.860025278639|15.752250741931||15.547501430481|15.425002267592|15.318891607647|15.291546489271|14.796162659892|14.663514250924|14.486807881081|||-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|14.632489062851|14.632489062851|14.632489062851|14.530733829725|14.530733829725|14.530733829725|14.530733829725|14.472210160774||14.472210160774|14.472210160774|14.472210160774|14.472210160774|14.472210160774|14.465074541002|14.465074541002|14.40952709188|14.386696688223|14.318271902091|14.318271902091|14.318271902091|14.318271902091|14.222452615839|14.222452615839||14.222452615839|14.222452615839|14.222452615839|14.222452615839|14.222452615839|14.222452615839|14.222452615839|14.222452615839|14.146978848194|14.146978848194|14.123309604564|-14.914465956674|-14.914465956674|-14.914465956674|-15.010517231608|-15.082922313421|-15.082922313421|-15.086580380034|-15.16077822647|-15.16077822647|-15.290117505598|-15.290117505598|-15.290117505598|-15.290117505598|-15.290117505598|-15.324019488811|-15.330655481624|-15.330655481624|-15.330655481624|-15.330655481624|-15.330655481624|-15.330655481624|-15.330655481624|-15.387164302022|-15.387164302022|-15.387164302022|-15.387164302022|-15.387164302022|-15.387164302022||-15.387164302022|-15.387164302022||-15.387164302022|-15.387164302022|-15.387164302022||||-15.387164302022|-15.387164302022|-15.387164302022|-15.387164302022|-15.528516499368|-15.568599626566|-15.568599626566|-15.625666482741|-15.647407328083|-15.751008019396|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.827151518435|-15.966220715801|-15.966220715801|-15.966220715801|-15.966220715801|-16.001356923095|-16.143729461025|-16.296209321579|-16.296209321579|-16.313452477849|-16.313452477849|-16.313452477849|15.304856009879|15.304856009879||15.304856009879|15.304856009879|15.304856009879|15.304856009879|15.304856009879|15.304856009879|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.132680319499|14.909644920242|14.879605062154|14.756117299932|14.756117299932|14.545130945728|14.411256341455|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.272297314468|-15.201861230058|-15.201861230058
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||-25.624148874509|20.799367777207|20.799367777207|20.799367777207|20.799367777207|20.799367777207|20.799367777207|20.277075162761|20.277075162761|18.163416720356|17.694907984166|17.63896521929|17.125695433916|17.064560814038|17.064560814038|16.995754030182|16.995754030182|16.525499518067|16.525499518067|16.007931194372||16.007931194372|15.505478710672|13.467874385129|13.467874385129|13.225972176935|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199||-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594||-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.774203311597|-15.774203311597|-15.982414734799|-16.733515912116|-16.868231175349|-16.868231175349|-16.868231175349|-16.868231175349|-16.868231175349|-16.868231175349||-17.508590139731|-17.652877610905|-17.699667425944|-17.699667425944|-17.699667425944|-18.039352386079|-18.327613478326|-18.598883385063|-18.598883385063|-18.598883385063|-20.013092194001|-20.82121325643|-20.90579299034|-20.953103903281|-21.40623947248|-21.40623947248|-21.948043993945|-22.03893765237|-22.179929614355|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.599257243033|-22.599257243033|-22.599257243033|-23.178062505585|-23.490626091275|-23.968472845591|-24.023053478356|-24.023053478356|18.76319197157|18.76319197157|18.76319197157|18.76319197157|18.76319197157|18.76319197157|18.76319197157|18.560768005351|18.28697776593||18.28697776593|18.28697776593|18.28697776593|18.28697776593|18.28697776593|17.794786980828|-20.294891098386|-20.294891098386|-20.294891098386|-20.294891098386|-20.572682382029|-20.572682382029|-20.572682382029|-20.572682382029|-20.572682382029|-20.572682382029|-20.572682382029|-20.804780431767|-21.110532809386||18.244125633317|18.244125633317|18.244125633317|18.244125633317|18.244125633317|18.244125633317||18.244125633317|18.244125633317|18.244125633317|17.278028043197|-20.638929006258||-20.638929006258|-20.638929006258|-20.638929006258|-20.638929006258||-20.638929006258|-20.638929006258|-20.638929006258|-20.92131118951|-21.176003318561|-21.176003318561|-21.176003318561|-21.984447856229|-22.021608877492|-22.426231861459|-22.681368828203|-23.13788402275|-23.13788402275|-23.250478786497|-23.250478786497|-23.250478786497|-23.250478786497|-23.250478786497||-23.250478786497|-23.250478786497|-23.250478786497|-23.250478786497|-23.48830502387|-23.48830502387|-23.48830502387|-24.187561277506|-24.921735503008|-25.493039053602|-26.749486943001|-27.363875305116|-27.769229220093|-27.769229220093|-28.463464499919|-28.463464499919|21.60307353804|21.60307353804|21.60307353804|21.60307353804|21.60307353804|21.60307353804|21.60307353804|20.988970797035|-22.748604006411|-22.748604006411|-22.748604006411|-22.748604006411|-22.748604006411|-22.748604006411|-23.505671707394|-23.972411808705|-25.211012930048|-25.33279301764|-25.991158031109|-26.610119314859|-27.48157784218|20.949913059403|19.80601526491|18.577205088316|18.247139403753|17.867148737766|17.867148737766|16.719609106754|15.712343786794|14.999465054347|14.999465054347|14.999465054347|14.999465054347|14.999465054347|14.126817564251|-16.642331150969|-16.642331150969|-16.642331150969|-16.642331150969|-16.642331150969|-16.642331150969|-16.728213733626|-16.728213733626|-16.728213733626|-16.728213733626|-16.728213733626||-16.858612320127|-16.858612320127|-16.858612320127|-16.858612320127|-16.858612320127|-17.303819361994|-17.504188051565|15.101199264249|15.101199264249|15.101199264249|15.101199264249
09506|103731|/equities/formosa-petro|MSCI_EEM||39.027836882738|39.027836882738|37.017042676241|36.820714809977|36.820714809977|36.820714809977|36.820714809977|36.142460984746|35.627735105664|35.400260677503|-38.936653536582|-38.936653536582|-38.936653536582|-38.936653536582|-38.936653536582|-38.936653536582|-39.64628221594|-39.954202462155|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.121047738102|-40.121047738102|-40.121047738102|-40.995814161246|36.753095786514|36.753095786514|36.753095786514|36.753095786514|36.753095786514|36.753095786514|35.61455129776|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-40.313518722715||36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|35.443675351062|34.917972273207|34.889414145523|34.499349304894|33.75483184044|32.158147549016||31.961072211079|31.961072211079|31.961072211079|31.961072211079|31.961072211079|31.961072211079|31.4353219345|31.4353219345|31.4353219345|31.384039057968|31.384039057968|31.198930464053|-36.824716268307|-36.824716268307|-36.824716268307|-36.824716268307|-38.085796235144|-38.089772831665|||36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923||36.181667470923|36.181667470923|36.181667470923|35.457408428182|34.763785998015|34.504205986293|34.418561825522|34.127546669241|34.127546669241|33.019495832915|-37.349404635866|-37.349404635866|-37.349404635866|-37.349404635866|-37.349404635866|-37.827117194555|-37.969280925089|-37.969280925089|33.30158389971||||||||33.30158389971|33.30158389971|33.30158389971|33.075720915644|-36.727359763236|-36.727359763236|-36.727359763236|-36.727359763236|-36.727359763236|-36.926843669196|-36.926843669196|-36.926843669196|-36.926843669196|-36.926843669196|-36.926843669196||-37.221493220087|-37.904435131016|-37.910484708087|-38.550537759216|-38.772817909884|-38.784653760975|-38.784653760975|-39.146838614218|-39.677042056976|-39.827270350918|-40.141412984513|-40.537679949494|-40.772422886659|-42.04713598972|-42.818122434101|-42.818122434101|-42.818122434101|-42.939581499587|-43.241198444908|-44.054112223062|-44.104566975073|-44.574519496976|-44.743910213111|-45.532121441759|-46.352358895317|-47.105053391497|-47.105053391497|-47.105053391497|-47.113948679015|-47.359141714435|-47.359141714435|-47.359141714435|-47.359141714435|-47.359141714435|-47.810157757182|-48.600174777132|-49.425195341222|-51.027994399725|-51.103696935779|-51.103696935779|-51.643135677975|-51.643135677975|-51.643135677975||-51.984038285857|-52.251711664868|-52.688010968845|-52.792236317177|-52.888594721179|-52.967882260593|-53.325426217486|-53.535648837867|-53.535648837867|-53.535648837867|-53.535648837867|-55.075721227662|50.394098066094|50.394098066094||50.394098066094|50.394098066094|50.394098066094|49.665664009256|||-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638||-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.186998012146|-54.25499707072|-55.411108025897|-56.129007561327|-57.204451065727|-58.971614923154|-60.040680026649|-60.534791404376|-60.534791404376|-61.3529287303|-61.3529287303|-61.3529287303|-61.3529287303|-62.308809700334|-62.67645458681|-63.712727912075|-64.336363244726|-65.084848643093
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||426.63486830077|426.63486830077|426.63486830077|426.63486830077|426.63486830077|424.41652643771|424.17390741342|421.35990221229|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|407.35881729885|395.57644060766|394.8293798093|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.33729261375|390.05127171123|390.05127171123|390.05127171123|390.05127171123||385.31593713615|385.31593713615|385.31593713615||385.31593713615|385.31593713615|383.47325399026|381.5085956067|381.5085956067|381.5085956067|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|364.1440021719|364.1440021719|364.1440021719|351.60444346683||342.36048392473|342.05610104864|337.34012075337|317.54458031028|-363.85523833586|-363.85523833586||-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|||-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586||-363.85523833586|-363.85523833586|-388.87247890183|348.22983492293|348.22983492293||348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|346.64424407126|339.52901665802|339.52901665802|339.52901665802|339.52901665802|339.52901665802|330.71999834594|-371.89377121998|-371.89377121998|-371.89377121998|-377.04852047249|-377.04852047249|-377.04852047249|-378.3316911093|-378.78851760725|-378.78851760725|-378.78851760725|-378.78851760725|-378.78851760725|-378.78851760725|-378.78851760725|-378.78851760725|-378.78851760725|-378.78851760725|-384.56500566115|-389.16158817747|-389.16158817747|-389.16158817747|-389.16158817747|-389.16158817747|-389.16158817747|-389.16158817747|-389.21287100556||-400.20319475336|-409.52577669536|-416.37308589523|-420.19516965569|-420.19516965569|-421.14128446228|-421.14128446228|-421.14128446228|-421.14128446228|-421.14128446228|-421.14128446228|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119||||-422.43799899119|-422.43799899119|||-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|-422.43799899119|376.04176514986|376.04176514986|376.04176514986|376.04176514986|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-418.22232888342|-421.46217105259|-421.46217105259|-421.46217105259|-421.46217105259|-430.32027315163|-430.32027315163|-430.32027315163||-433.33363378339|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|396.14656419986|396.01839924117|387.00296609514|387.00296609514|383.29763773084|383.29763773084|383.29763773084|383.29763773084|383.29763773084|383.29763773084|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|||380.22816454445|374.89795246692|373.16439162991|365.03821597388|353.57578399767
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||21.400022863068|21.312373212725|21.312373212725|20.270463635218||20.270463635218|20.270463635218|20.270463635218|20.270463635218|20.270463635218|20.270463635218|19.71718128709|19.352422910576|18.902692695067|18.814103969386|18.697373066012||18.697373066012|18.697373066012|18.697373066012|18.697373066012|18.635970073346|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|||18.406608006419|18.406608006419|18.240676664711|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214||16.085469606088|15.850522017663|15.645405275421|15.645405275421||15.645405275421||15.645405275421|15.645405275421|15.645405275421|15.645405275421|15.645405275421|15.645405275421|15.385067600768|15.385067600768|15.305630943025|14.895146445925|-17.572649523267|||-17.572649523267|-17.572649523267|-17.572649523267|-17.572649523267||-19.224691861299|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.53080120989|15.53080120989|15.53080120989|15.195335080319|15.061524729293|15.061524729293|14.157249826371|-18.003361770454|-18.003361770454|-18.003361770454|-18.003361770454|-18.003361770454|-18.003361770454|-18.692623638382|-19.436248593055|-20.284721803359|-20.749690850236|-20.777434489967|-21.358259993396|-21.933520818512|-21.933520818512|-21.933520818512|-21.933520818512|-21.933520818512|-21.933520818512||-22.169778300853|-22.169778300853|-22.427531085115|-22.569479767593|-22.649421497752|-23.110468754691|-23.367187695947|-23.912584264095|-23.912584264095|-23.912584264095|-23.912584264095|-23.912584264095|-23.912584264095|-23.912584264095|-24.22603027592|-24.22603027592|-24.273366528196|-25.014852291393|-25.783168322563|-25.813171077068|-25.813171077068|-25.897968266072|-26.09218679276|23.052861851284|23.052861851284|23.052861851284|23.052861851284|23.052861851284|22.411512977358|||-25.419441208179|-25.419441208179|-25.419441208179|-25.419441208179|-25.419441208179|-25.419441208179|-25.510490400852|-25.921592550589|-25.921592550589|-26.240657944495|-26.795175070028|-26.882516014175|-26.882516014175|-26.882516014175||-26.882516014175|-26.882516014175||-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-27.441683993954|24.161357597004|24.161357597004|24.161357597004|24.161357597004|24.151508441116|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.762887387401||-28.464319022635|-28.949243528026|-29.290826142251|-29.727127767148|-29.727127767148|-29.727127767148||-31.849586407942|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|26.130102159284|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.009546320249|24.163384800276|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514
09509|100143|/equities/kingsoft|MSCI_EEM||-38.06652672913|-38.06652672913|-38.06652672913|-38.06652672913|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.622288905943|-39.205323337808|-39.87258161361|-40.147310615192|-40.377567689298|-41.41118454125|-42.440206359785|35.424747109216||35.424747109216|34.435486975768|34.435486975768|34.356098165621|33.907266493144|33.907266493144|33.907266493144|33.907266493144|33.581810056799|33.581810056799|31.963121268079|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.467664556109|-37.564071262769|-39.468413022814|-39.520458914238|-42.039398539284|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.981973162172||35.374413692154||-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|||-40.005173795197|-40.005173795197|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848||-42.103025743558|-42.37448753817|-42.37448753817|-42.37448753817|-43.164491800408|-43.164491800408|-43.474434274148|-44.421594824737|-44.426769484354|-45.668634455815|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.473747145466|39.473747145466|39.473747145466|39.473747145466|39.473747145466|39.473747145466|39.473747145466|39.473747145466|39.473747145466|39.415138540385|39.415138540385|39.415138540385|39.415138540385|39.415138540385|38.828966391808|38.828966391808|38.828966391808|38.828966391808|38.57385091067|38.294567947043|38.294567947043|38.060630458872|37.084036343937|35.487816379738||||34.572574984445|33.372304478634|31.361357518823|31.361357518823|31.361357518823|31.270952671535|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591|30.811604949591||30.811604949591|30.811604949591|30.696225560106|||30.288860100774|30.288860100774|30.265402231247|30.128223217893|30.112446111208|30.112446111208|30.112446111208|30.112446111208|30.112446111208|30.112446111208|30.112446111208|29.65271726556|28.778019014413|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|26.749982707357|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.904488816119|-31.371653943433|-31.729615323162|-31.816130800047|-31.816130800047|-31.816130800047|-31.816130800047|-31.901255999449|-31.981951513161|-32.125002346725|-32.125002346725|-32.125002346725|-32.425002374352|-33.84382949604|-33.84382949604||-35.604255313492|-35.749171807607|-38.415746135005|29.313058832741|26.560952952664|26.560952952664|26.560952952664||25.689947979496|23.788830643281|22.182033942126|21.982815766757|20.461808611367|20.461808611367|20.293676616322|-22.698163466659||-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659||-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659
09510|943516|/equities/china-vanke|MSCI_EEM||-5.5287876552058|-5.621149898871|5.0556812180106|5.0556812180106|5.0556812180106|5.0556812180106|4.9968679098094|4.8965199156827|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7919687296387|4.7249651778005|4.6828397746633|4.6828397746633|4.6828397746633|4.6756660903617|4.6756660903617|-5.1158170638601||-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1897967058332|-5.2908851789005|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.518308037841|-5.518308037841|-5.518308037841|-5.518308037841|-5.545897636506|-5.5826641825537|-5.64851594277|-5.7816843755574|-5.8468714828327|-5.9009681139869|-5.978023819672|-5.978023819672|-5.978023819672|-5.978023819672|-5.978023819672|-5.978023819672|-6.0803048392278|-6.0803048392278|-6.0803048392278||-6.0803048392278||-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|||-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278||-6.1774751046242|-6.1774751046242|-6.2733055859739|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.3557990400558|5.2619990340609|5.1049990115054|5.0785789118735|5.0785789118735|4.9011632179378|4.9011632179378|4.9011632179378|4.9011632179378|4.9011632179378|4.9011632179378|4.9011632179378|4.8950144790343|4.8950144790343|4.8950144790343|4.8950144790343|4.8950144790343|4.8950144790343|4.8950144790343|4.8950144790343||||4.8950144790343|4.6694608819409|4.5182896070926|4.4742104933492|4.3830376993275|4.3830376993275|-5.3831631564976|-5.3831631564976|-5.4689000176688|-5.4689000176688|-5.4689000176688|-5.4689000176688|-5.5165554469713|-5.6361726860082|-5.6601921827568|-5.7541023659456|-5.8390024158412|-5.9400027563234|-6.0766696720278||-6.1374107763674|-6.2999007619648|-6.4293339955839|||-6.5264823953346|-6.529980610922|-6.5955338468321|-6.7683711305997|-7.0615234657285|-7.1361372254687|-7.2879300672033|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3926518909186|-7.4879464829465|-7.7666076250099|-7.9240082973929|-8.1055645936829|-8.2478495432383|-8.2940735818729|-8.2940735818729|-8.7184150220935|-8.8299056691134|-9.2604506724636|-9.336742451764|-9.336742451764|-9.336742451764|-9.336742451764|-9.336742451764|-9.336742451764|-9.5458251403182|-9.6398058916031|-9.6486731132864|-9.7389410362157|-9.7389410362157|-9.7389410362157|-9.9438234551651|-10.12397937224|-10.12397937224|-10.302199463554|-10.542443571828|-10.812789826103|-10.812789826103|-10.812789826103|-11.536433012958||-11.619369965654|-11.756522238102|-12.564852013507|8.3606335273518|8.3606335273518|8.3606335273518|7.5351483679628||6.2007203208975|5.1702446791389|4.2480495608359|4.1139439384705|3.9660488809221|3.8811655535823|3.6679616255369|3.6429021352653||-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496||-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.2439440685671|-4.2439440685671|-4.2439440685671|-4.2439440685671|-4.344382374172|-4.4004247770095|-4.5693609168556|-4.5937790961946|-4.5937790961946
09511|49994|/equities/weigao-group|MSCI_EEM||6.3643615900142|6.3643615900142|6.3643615900142|6.3235329240761|6.3235329240761|6.2428141004732|6.0777124165838|6.0777124165838|6.0777124165838|6.0777124165838|5.9796804056505|5.7963118405187|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437||5.4453632074065|5.4453632074065|5.4453632074065|5.4453632074065|5.3731219610123|5.3731219610123|5.3731219610123|5.3731219610123|5.3731219610123|5.3731219610123|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3153048901613|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668||5.2693017624668||5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|||5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668||5.2693017624668|5.2475575763706|5.1717305800124|4.997478659595|4.9594205834743|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.7117306090566|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6894229845988|4.6071364037182|4.5495962690409|4.4595511303009|4.3111681260071|4.3055458705233|4.3055458705233|4.3055458705233|4.2899112986274|4.2899112986274|4.2899112986274|4.2899112986274|4.2899112986274|4.2899112986274|4.2899112986274|4.2899112986274|4.2899112986274|4.2899112986274||||4.1871235157326|4.0898212036461|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.6072552498474|-4.755542285307|-4.755542285307|-4.755542285307|-4.7828245770752|-4.8598053071034|-4.9258946415597|-4.9961393447933||-4.9961393447933|-4.9961393447933|-4.9961393447933|||-4.9961393447933|-4.9961393447933|-4.9961393447933|4.5220383139149|4.5220383139149|4.5220383139149|4.5220383139149|4.5220383139149|4.5220383139149|4.5220383139149|4.5220383139149|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9562606740396|-5.0408453332495|-5.1098279276503|-5.1264755239104|-5.173735331853|-5.173735331853|-5.2247056159264|-5.3763397968352|-5.4359331171315|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.6043304891236|-5.6731451320259|-5.7757821125051|-5.7757821125051|-5.7757821125051|-5.785313531454|-5.8862838441077|-5.8862838441077|-5.8862838441077|-5.8862838441077|-5.9493627290598|-5.9493627290598|-6.2115141794274|-6.429460119891||5.3639639638001|5.3639639638001|5.3639639638001|5.3639639638001|5.2177379420658|5.0541533155861|4.9735034752358||4.8211148103596|4.565127726012|4.3034751366835|4.226639079966|4.1755610780159|4.1755610780159|4.1755610780159|4.0561788431185||3.9679766883869|3.8677516767735|3.8369464156092|3.8248882193122|3.8248882193122|3.8248882193122|3.8248882193122||3.8248882193122|3.8248882193122|3.8248882193122|3.8248882193122|3.8248882193122|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471
09512|49970|/equities/guangdong-inv|MSCI_EEM||6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.491820606921|6.491820606921|6.491820606921|6.4548007220404|6.3968113586104|6.3968113586104|6.3968113586104|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739||6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3368640087751|6.3304042443863|6.2521159500139|6.1979064246302|6.1743407006932|6.1231559642898|6.1064007320341|6.1064007320341|6.1064007320341|6.1004452217879|6.0777170116441|5.9924900657768|5.9924900657768|5.9810601641885|5.9810601641885|5.9810601641885|5.9810601641885|5.9810601641885|5.9810601641885|5.9761780555769|5.9468647700464|5.8187386174903|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281||5.7483109213281||5.7483109213281|5.7483109213281|5.7483109213281|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|||-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153||-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|5.8451160621416|5.8451160621416|5.8451160621416|5.7889704497964|5.7889704497964|5.7558993261252|5.7558993261252|5.7558993261252|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2743135727591|-6.301980005036|-6.301980005036|-6.301980005036|-6.4214609405918|-6.4214609405918|-6.4214609405918|-6.4214609405918||||-6.4214609405918|-6.4305104149704|-6.4305104149704|-6.4305104149704|-6.4305104149704|-6.4305104149704|-6.4544559466977|-6.5266178965722|-6.5788762744533|-6.5788762744533|-6.5788762744533|-6.5788762744533|-6.5788762744533|-6.5788762744533|-6.6070444513544|-6.6796191190332|6.0627034196193|6.0627034196193|6.0627034196193||6.0627034196193|5.9107863912908|5.8603190062142|||5.8416685393229|5.775138122213|5.775138122213|5.775138122213|5.775138122213|5.775138122213|5.775138122213|5.6859325903126|5.5510417904532|5.2332998079366|5.1427796993329|4.7328946495138|4.6478642516757|-4.9907383840332|-4.9907383840332|-4.9907383840332|-4.9907383840332|-4.9907383840332|-4.9907383840332|-4.9907383840332|-5.0218658095212|-5.0278327338796|-5.1005063976293|-5.1895105800635|-5.2008126290401|-5.2008126290401|-5.2008126290401|-5.2008126290401|-5.2409724164628|-5.2800899267884|-5.3796910710569|-5.4265171363879|-5.4908481642143|-5.4908481642143|-5.4908481642143|-5.4908481642143|-5.4908481642143|-5.4908481642143|-5.5362653251639|-5.5421495168464|-5.6725197598953|-5.697946685952|-5.7399569025769|-5.8092010276333|-5.8210069094194|-5.8210069094194|-5.8588202953944|-5.8588202953944|-5.8625689613167|-5.8722375882272|-5.9093978154001|-5.9721510661242||-6.0160094381038|-6.0322698355453|5.2853758775725|5.2853758775725|5.0536941117197|4.9564261244568|4.8780887743613||4.8780887743613|4.664443905793|4.425961132008|4.4202026472689|4.3191411347523|4.2778475120482|4.2440745913118|4.1867358246479||4.1576990859413|4.0761417036413|4.0761417036413|4.0761417036413|4.0761417036413|4.0761417036413|4.0722420088846||4.0668074149113|4.0441126763222|4.0441126763222|4.0441126763222|4.0229232442965|4.0229232442965|-4.0997747814066|-4.0997747814066|-4.0997747814066|-4.0997747814066|-4.1987960845005|-4.1987960845005|-4.1987960845005|-4.1987960845005|-4.1987960845005
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER||-152.80449371216|-152.80449371216|-152.80449371216|-152.80449371216|-153.50499301351|-156.78332557057|-158.98147285619|-159.81274761799|-161.56512051604|-161.56512051604|-167.57235612893|-171.08039569881|-173.7559952209|-176.11777246767|-178.35308051963|-183.44786724403|-186.38651916004|-187.47305160804|-187.47305160804|-187.47305160804|-187.47305160804|-189.3033906756|-197.05932297289|-206.23258108099|-224.81397897888|-230.84886553209||-231.34395253448|-231.34395253448|-231.34395253448|-231.34395253448|-231.34395253448|-248.93772503831|-257.38508235708|-257.38508235708|-257.38508235708|-262.87231373009|-262.90933353162|-262.90933353162||||-262.90933353162|-262.90933353162|-263.63871065954|-263.63871065954|-263.63871065954|-263.63871065954|-263.63871065954|-263.63871065954|-266.82078962171|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.89077956618|250.54531062909|249.56828472727|249.56828472727|245.96476080807|245.51640089786|242.01822321984|241.51632496277|241.51632496277|240.2959166253|238.16212958367|232.90236620408|231.50262911564|227.11403235071|223.1267026119|-245.83284321109|-245.83284321109|-245.83284321109|-245.83284321109|-245.83284321109|-245.83284321109|-245.83284321109|-245.83284321109|-245.83284321109|-262.14760356787|-265.1640039643||||-267.96000440478|-269.97321212871|-269.97321212871|-269.97321212871|-269.97321212871|-269.97321212871|-269.97321212871|-269.97321212871|-269.97321212871|-270.13690236523|-274.53635517152|-274.53635517152|-274.53635517152|-274.53635517152|-274.53635517152|256.28963625306|256.28963625306|256.28963625306|255.83288426304|255.83288426304||||254.84277676686|254.84277676686|254.84277676686|250.71419640762|244.96021823069|243.78913136744|243.43236818604|242.65103074271|242.65103074271|242.65103074271|242.65103074271|242.65103074271|242.65103074271|242.65103074271|240.83447860301|-258.20887360339|-258.20887360339||-258.20887360339|-258.20887360339|-258.20887360339|-258.20887360339|-258.20887360339|-260.06541511487|-261.07268346097|-261.3029816233|-262.55886847033|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|||-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-262.81299084938|-268.23665649931|-269.15184055479|-271.77982283866|-275.08869204295|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667||263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|263.41411021667|253.68234468519|241.98038298354|237.0337588706|232.14862096734|229.47204522268|229.47204522268|229.47204522268|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|217.69046784393|-230.12313531712|-230.12313531712|-230.12313531712|-230.12313531712|-230.12313531712|-230.12313531712|-230.69237257458|-234.49152508286|-234.87947231429|-235.69941368255|-238.38823742505|-242.37581936117|-247.7509104013|-249.95791407568|-249.95791407568|-255.7865711952|-258.90217577341|-258.90217577341|-258.90217577341|-258.90217577341|-258.90217577341||-258.90217577341|-259.28019530379|-261.53355033755|-264.42616704172|-265.51394655929|-265.51394655929|-265.51394655929|-266.38141550529|-266.38141550529|-266.79187099419|-266.79187099419|-269.32430110465|-269.47144567184|-269.63493963538|-269.92041569126|-269.92041569126|-269.92041569126|-269.92041569126|-269.92041569126|-269.92041569126
09514|37875|/equities/lpp|MSCI_EEM||15480.216868918|15480.216868918|15194.963187687|15042.069711457|15042.069711457|15042.069711457|15042.069711457|15018.688568285|14644.653964761|14558.782183068|14275.313536742|13912.57059638|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15203.618611372||-15203.618611372|-15362.354012635|-15604.837791817|-15630.653102019|-15705.35589429|-15705.35589429|-15705.35589429|-15705.35589429|-15705.35589429|-15739.185040178|-15739.185040178|-15739.185040178|-15911.594489087|-16170.104987874|-16639.28331986|-16765.374668282|-16765.374668282|-16765.374668282|-16765.374668282|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16857.828191393|-17048.488602734|-17048.488602734||-17048.488602734|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|||-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17784.892988268|-18295.436653631|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|16922.688327798|16922.688327798|16922.688327798|16922.688327798|16922.688327798|16922.688327798|16743.542586442|16547.645168447|16547.645168447|16245.71685383|16028.018726477|16008.35414053|15805.393489478|15528.214988309|15229.051193887|15229.051193887|15229.051193887|15229.051193887|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16362.285570731|-16650.872856367|15415.510186338|15415.510186338|15415.510186338|15415.510186338||15415.510186338|15415.510186338|||15415.510186338|15415.510186338||||15415.510186338|15415.510186338|15415.510186338|15415.510186338|15415.510186338|15415.510186338|15415.510186338|15415.510186338|15415.510186338|15366.740970787|15366.740970787|15236.934411986|15113.260457762|14765.289397513|14734.765997237|14452.517774708|14127.797527453|14093.108363837|13962.583489488|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15957.825869896||-16074.003764512|-16074.003764512|-16074.003764512|-16074.003764512|-16172.781960568||-16241.979956187|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14664.360858813|14414.845398681|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14277.084567103|13997.31618567|13913.684650744|13388.047037666|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15456.57276544|-15632.303072711|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15920.766652228|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624
09515|1012156|/equities/win-semiconductors|MSCI_EEM||80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.956768987462|-90.618634751423|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-92.718744419337||-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861||-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-102.27631971233|-109.2403579486|||-116.32019388682|-116.32019388682|-117.87799329235|-124.71999220798|107.42357535745|107.42357535745|107.42357535745|107.42357535745|104.02619484161|102.71135165631|102.71135165631|97.234835173682|-112.88909237817|-112.88909237817|-115.93232486463|104.91668754258|104.91668754258|104.91668754258|104.91668754258|104.91668754258|104.91668754258|104.91668754258|104.91668754258||104.91668754258|104.91668754258|104.91668754258|104.91668754258|104.91668754258|104.85187504731|101.2520833859|99.585648206561|97.658207662421|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989||||||||-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-108.48074967989|-109.05083272334|-111.38426163325|-111.7769558444|-114.15217383861|-115.28019315401|-115.92925080742|-115.92925080742|-119.03250089713|-120.03611210792||-121.12345789769|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-121.21964244381|-123.40663381163|-123.40663381163|-123.40663381163|-123.40663381163|-125.09070423514|-125.61871367024|-125.61871367024|-125.61871367024|-125.61871367024|-125.61871367024|-126.38190407804|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-129.62617862596|-129.62617862596||-134.44575402884|-135.18972669871|-137.21080744302|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-140.46924142157||-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|||-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157||-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-141.53610052046|-141.53610052046|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807
09516|49993|/equities/citic-bank|MSCI_EEM||-7.861908060505|-7.861908060505|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972||7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.2929805075718|7.2929805075718|7.2538673387184|7.1859635496818|7.0777372943784|6.9952636943289|6.9442761015534|6.9442761015534|6.8241956048144|6.7291062201541|6.7168598014976|6.7168598014976|6.6603996046015|6.5865550579438|6.4195056824562|6.3946364196579|6.3946364196579|6.3055077868421|6.3055077868421|6.3055077868421|6.3055077868421|6.3055077868421|6.2250088406624|6.1016764324044|6.0824514765239|6.0824514765239|6.0824514765239|6.0824514765239|6.0824514765239|5.9477242252006|5.8752488583077|5.7830543749585|-6.1830495371551|-6.1830495371551|-6.1830495371551||-6.1830495371551||-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|||-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.3372773345014|-6.3475300929834||5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.811575800818|5.7567510148351|5.6913898543588|5.6387665885545|5.5358516527389|5.5319619448004|5.5319619448004|5.5319619448004|5.5319619448004|5.522735546145|5.4202616193925|5.4102908747102|5.3731945316813|5.3731945316813|5.3731945316813|5.3731945316813|5.3731945316813|5.3485493440122|5.3471530634312|5.3471530634312|5.3471530634312|5.2351699623961|5.2310123043171|5.2310123043171|5.1978788605646|5.1978788605646|5.1978788605646|5.1978788605646|5.1978788605646|5.1978788605646|5.1978788605646|5.1978788605646||||5.1978788605646|5.1978788605646|5.146532243194|5.1011468235009|5.0643787373428|5.0643787373428|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081|5.0630265522081||5.0630265522081|5.0155850304584|4.9250945397461|||-5.2732596147624|-5.2732596147624|-5.2732596147624|-5.2732596147624|-5.280011873256|-5.280011873256|-5.2989019076149|-5.3260025095189|4.950949989168|4.950949989168|4.950949989168|4.886611340673|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.3223062996494|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873||4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.6438122011993|4.6013978194577|4.6013978194577||4.6013978194577|4.6013978194577|4.5771086692128|4.5701204670043|4.4129118800793|4.3149019745361|-4.6496648407664|-4.6496648407664||-4.6496648407664|-4.6496648407664|-4.6496648407664|-4.6496648407664|-4.6496648407664|-4.7090720177454|-4.7623020278924||-4.8325580344723|-4.8339532465986|-4.8666147226814|-4.8806828916871|-4.9557588564912|-5.0741766280112|4.6526831822413|4.6526831822413|4.6157591825081|4.6080656587363|4.5911842517589|4.5597335826878|4.5597335826878|4.5180371880006|-4.837433278635
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44088.053413415|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962||43466.982721069|43363.314134522|42950.349038357|42303.72115373||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789||-45077.078263789|-45077.078263789|-45077.078263789||||||||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45250.086959766|-45857.87439974|-47166.527110822|42303.858765753||-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45859.288810285|42442.950877524|42442.950877524|42442.950877524|42136.612086138|41737.346762375|41587.051958195|41205.613286883|40096.436156646|40096.436156646|40048.262396273|39735.84710697|39271.416181445|39271.416181445|38957.129090494|38459.834187707|38459.834187707|38459.834187707|38459.834187707|38459.834187707|38459.834187707|38459.834187707|38350.92687523|38164.3631947|37269.292438556|34967.151158711|34967.151158711|33940.167954123|-36042.632155404|-36042.632155404|-36134.035728226|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318||34694.639328318|34694.639328318|||34694.639328318|34694.639328318|34694.639328318||34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34694.639328318|34511.821475909|34492.483320478|34492.483320478|34492.483320478|34492.483320478|34492.483320478|34491.213975898|34491.213975898|34353.571084331|33890.634538146|33681.010264014|33681.010264014|33681.010264014|33681.010264014|33681.010264014||33681.010264014|33681.010264014|33593.062787071|33593.062787071||33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33016.736430079|32888.596033421|32830.662259357|32659.624732619||32319.583036243|-34147.206163324|-34147.206163324|-34147.206163324|-34147.206163324|-34193.562403693|-34219.513781881|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407||32603.217498407
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||10005.714466397|10005.714466397|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10532.015682272|-10556.961869191|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10625.478690505|-10634.976322784|-10694.418136426|-10699.348630432|-10699.348630432||-10699.348630432|-10699.348630432|-10699.831811591|-10773.702012879|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|||10130.93355527|10130.93355527|10130.93355527|9982.7039503004|-10816.910952661|-10816.910952661|-10816.910952661|||-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10859.067725179|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10217.720690429|10209.529781079|10209.529781079|10209.529781079|10209.529781079|10209.529781079|9987.8108678653|-10849.042544556|-10849.042544556|-10849.042544556|-10849.042544556|-10849.042544556|-10857.269493951|-10886.96610439|-10994.464326407|-10994.464326407|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|-11014.181468694|||-11014.181468694|||||-11056.312742993|-11120.903047771|-11131.176602186|-11131.176602186|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11171.105517069|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035||10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035||10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10569.476550039|10558.344538789|10558.344538789|10558.344538789|10558.344538789|10558.344538789|10558.344538789|10548.504168435|10548.504168435|10548.504168435|10387.721195599|10387.721195599|10381.912439555|10304.347155061|10255.385727845|10242.142873883|10242.142873883|10237.936526537|10161.526575972|10161.526575972|10110.029528857|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10043.965336465|10043.965336465|9909.4059294055|||9831.3210745747
09519|103111|/equities/airtac|MSCI_EEM||-886.88235340657|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-916.75090839063|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-935.76808174632|-935.86568140785|-935.86568140785|-935.86568140785|-939.0174237865|-952.57491531833|876.36475990471|876.36475990471|876.36475990471|876.36475990471|876.36475990471|876.36475990471|876.36475990471|873.31287368628|873.31287368628||873.31287368628|873.31287368628|873.31287368628|873.31287368628|872.45874854031|862.00972060035|856.05521061771|856.05521061771|855.5846510531|855.5846510531|855.5846510531|843.87183450345|837.85759389272|822.17510432524|820.37805805932|820.37805805932|820.37805805932|812.07415371648|812.07415371648|812.07415371648||790.86017079609|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-889.82421609975|-942.80468455527|||-957.62306735219|-957.62306735219|-972.08118594688|-1002.3542246561|901.89676191161|901.89676191161|901.89676191161|901.89676191161|901.89676191161|901.89676191161|901.89676191161|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667||884.88286124667|884.88286124667|884.88286124667|884.88286124667|879.54010249454|879.54010249454|879.54010249454|879.54010249454|869.60011388282|853.66679320314|847.03307802856|847.03307802856|846.48119780952|843.55086149323|843.55086149323|842.05651277025|-894.71142787378|-894.71142787378|-894.71142787378||||||||-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378||-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.71142787378|-894.73491985976|809.47937688504|809.47937688504|809.47937688504|809.47937688504|809.47937688504|809.47937688504|809.47937688504|809.47937688504|-866.76213710556|-866.76213710556|-866.76213710556|-866.76213710556|-866.76213710556|-866.76213710556|-866.76213710556|-883.5690412284|-888.68782358711|-905.59758176346|-909.11396675371|-909.11396675371|-909.11396675371|-919.01551861524|-929.21051680893|-929.21051680893|-949.34501867659|-966.3833540851|-971.75928231678|-981.77989395337|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729||883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729||883.05930758729|883.05930758729|883.05930758729|846.34367509699|||842.32630566332|832.49543909052|832.49543909052|791.31535690187|791.31535690187|-832.87973342193|-832.87973342193|-832.87973342193|-832.87973342193|-840.03303713547||-859.81448570608|-861.52127166604|-861.52127166604|-861.52127166604|-861.52127166604|-861.52127166604|799.14010962752|799.14010962752|799.14010962752|799.14010962752|799.14010962752|793.36596498632|793.36596498632|793.36596498632|793.36596498632|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.336305650258|18.715340861771|18.603156576657|18.303506544458|18.297738959098|18.297738959098|18.297738959098|18.297738959098|18.297738959098|18.004709696001|17.682454505702|-19.814682926737|-19.814682926737|-19.814682926737|-19.814682926737|-19.814682926737|-20.394092416325|-20.425202329843|-20.425202329843|-20.425202329843|-20.648002580237|-21.166793728496||-21.166793728496|-21.166793728496|-21.690881517888||19.097302260522|19.097302260522|19.097302260522|19.097302260522|19.097302260522|19.097302260522|19.097302260522|18.77755770697|18.094508965962|17.651183308732|17.651183308732|17.651183308732|17.651183308732|17.117183192021|17.117183192021|17.117183192021|17.117183192021|16.713536456168||16.492944661238|16.492944661238|16.492944661238|16.332160039586|15.968289450574|-17.37636660035||-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.388477978092|||-17.388477978092|-17.529420041356|-17.585032419805|-17.585032419805|-17.585032419805||-17.585032419805|-17.585032419805|-17.977813778591|16.219858715511|16.219858715511||16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.024287512542|16.00587453074|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.496940249075|14.906599382416|14.255111009827|-16.869623857755|-16.869623857755|-16.869623857755|-16.869623857755|-16.869623857755|-17.01069345079|-17.859659031608|-18.179858353171|-18.179858353171|-18.179858353171|-18.179858353171|-18.400954567098|-18.76994910362|-19.148831527792||-19.482035179229|-19.734483528238|-19.844981723474|-20.145536481723|-20.798373181935|-21.110414566062|-21.361431344629|-21.361431344629|-21.361431344629|-21.361431344629|-21.361431344629|-21.610391449949|-21.610391449949|-21.610391449949|-21.610391449949|-21.610391449949|-21.610391449949|-21.610391449949|-21.610391449949||||-21.610391449949|-21.610391449949|||-21.610391449949|-21.610391449949|-21.610391449949|-21.672657251382|-21.681841585397|-21.718712830278|-22.159680498676|-22.546867093595|-23.004852305023|-23.194280741577|-23.499201798842|-23.738002592111|-24.250557587968|21.738936390324|21.738936390324|21.738936390324|21.738936390324|21.738936390324|21.738936390324|21.738936390324|21.738936390324|-23.852181759362|-24.085756450764|-24.325840797547|-24.404583914131|-24.404583914131|-24.404583914131|-24.452314887941|-25.191461495228|-25.534956962606|-25.723226553811|-25.723226553811|-25.723226553811|-25.956362519676|-26.037624873513|-26.377916377776||-26.703239699198|-26.748044089027|-27.067271421958|-27.227523590247|-27.319471016107|-27.610523266459|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.055642637598|24.855853662061|24.855853662061|24.855853662061|24.539837741375|23.708152982394|23.675792592924|23.675792592924|23.675792592924|22.653659284293|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.720719239303|-25.828576826595|-26.442863225432|||-26.730959520838|-26.895509836963|-27.103345153388|-27.187050763828|-27.299500191723
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||128.59905744506|128.59905744506|126.33228605007|124.64698450008||123.76643964346|123.76643964346|123.76643964346|120.88449338698|120.88449338698|116.56610376331|107.85122640368|101.52914044854|100.03237827615|96.924864751278|96.305405279198||94.786816459682|94.786816459682|94.786816459682|94.786816459682|93.152018288536|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-110.23980594819|-110.76645105355|-111.58245854831|-111.58245854831|-111.58245854831|-111.58245854831|-111.70573980645|-111.70573980645|-111.70573980645|-111.70573980645|-111.70573980645|-113.85359978495|-114.29566642772|||97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.594915527351|95.633239474835|94.62026608315||88.355266769321|88.355266769321|88.151600506613|88.151600506613||88.151600506613||78.571222785125|72.190247539028|71.239163932253|67.599071035837|64.846190039819|60.99576671091|57.121316927049|57.121316927049|55.965941818395|55.965941818395|55.965941818395|||55.965941818395|54.76771313155|-68.999736874629|-68.999736874629||-69.596929860699|-73.857699845221|-77.140678821261|-77.140678821261|-77.934087579178|-80.65522716384|-80.65522716384|-80.65522716384|-80.65522716384|-80.65522716384|-80.65522716384|-82.478030182045|-84.395716274129|-84.395716274129|-85.120240304588|-85.439155893987|-86.710173215541|-88.67797023949|-90.54992579513|-90.54992579513|-90.54992579513|-90.54992579513|-90.54992579513|-90.54992579513|-94.819361994589|-95.525814654151|-95.525814654151|-95.525814654151|-95.525814654151|-95.820349615724|-99.605944017471|-102.06216001941|-104.19406668824|-108.52118520915|-109.89853912128|-129.92427087529|-129.92427087529||-129.92427087529|-129.92427087529|-131.86030097255|-132.31700108061|-136.54666786734|-138.55144181153|-138.55144181153|-145.11271312392|-147.79190347103|-149.49000428522|-149.49000428522|-156.3482674887|-156.3482674887|-156.3482674887|-156.3482674887|-156.3482674887|-156.3482674887|-156.3482674887|-157.48023851498|-157.48023851498|-157.48023851498|-157.48023851498|-157.48023851498|-157.48023851498|-157.48023851498|-157.48023851498|-157.48023851498|-157.48023851498|-161.72804279442|||-163.70993524612|-163.70993524612|-163.70993524612|-164.14992805125|-164.78694821142|-164.78694821142|-165.17994245713|-165.28326939681|-166.7314104409|-166.81964251963|-166.81964251963|-166.89687931661|-166.89687931661|-166.89687931661||-166.89687931661|-167.52431035179||-168.55478927977|-168.88862874045|-168.88862874045|-169.20509894881|-169.20509894881|-169.20509894881|-169.20509894881|-169.20509894881|-169.20509894881|-173.89455438757|152.06160623604|150.15178470671|147.94047494655|147.94047494655|146.18386105173|144.25984561303|140.45838380282|140.45838380282|140.45838380282|140.45838380282|136.67598200313|128.27886889237|125.19874321375|123.63809569406|123.63809569406|123.63809569406|123.63809569406|123.63809569406|123.63809569406|118.94517986921||118.94517986921|118.85575541023|116.22861712248|113.86513013609|110.66374090875|110.66374090875||107.70971212083|105.0941245787|101.18791619856|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.08093280861|99.31214756512|98.891540203852|98.891540203852|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|97.740061565619|97.377846184021|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|95.5618121252|95.235346805778
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||-1834.5571824828|-1867.2857583142|-1868.419460927|-1868.419460927|-1868.419460927|-1868.419460927|-1876.29940103|-1894.8140753456|-1894.8140753456|-1897.2934170507|-1897.4086653645|-1897.4086653645|-1897.4086653645|-1925.0724263759|-1925.0724263759|-1925.4597856492|-1925.4597856492|-1938.0861257191|-1938.0861257191|-1938.0861257191|-1950.9459315944|-1950.9459315944|-1950.9459315944|-1950.9459315944||-1989.1065906605|1873.6048762986|1873.6048762986|1873.6048762986||1873.6048762986|1864.2831958874|1845.8702176526|1836.728693625|1836.728693625|1836.728693625|1813.5874373611|1797.5971526235|1766.2190584705|-1878.7459424029|-1878.7459424029|-1878.7459424029|-1878.7459424029|-1878.7459424029||-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1882.8184964751|-1882.8184964751|-1885.6316627501|-1901.8129586112||-1907.5699540125|-1948.4110600138|-2005.1789555709|-2033.2543950788|-2057.5048834209|-2106.1165371343|-2127.2469175626|-2127.2469175626|||-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2190.2743528473|2009.897495559|2009.897495559|2009.897495559|2009.897495559|2009.897495559|1984.6083283989|1953.7314759988||1947.0758962948|1947.0758962948|1928.0257978949|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2132.9075282418|-2225.1750313798|-2229.6389237553|-2267.0988041726|2063.2259711378|2063.2259711378|2063.2259711378|2063.2259711378|2063.2259711378|2063.2259711378|2009.4177457087|1996.2974952319|1952.2749947021|1899.1944385579|1885.1783192072|1885.1783192072|1880.753688008|1843.6152088978|1843.0969943729|1843.0969943729|1843.0969943729|1826.6320918183|1826.6320918183|1794.8689909093|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1750.6636522651|1726.2704420646|1726.2704420646|1726.2704420646||1672.5227134051|1648.6363482278|||-1787.8307980414|-1787.8307980414|-1787.8307980414||-1790.0688864708|-1790.0688864708|-1796.7432071898|-1819.9924524331|-1831.6582804812|1706.964191733|1706.964191733|1706.964191733|1706.964191733|1706.964191733|1706.964191733|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1667.2661445011|1642.7957161123|1637.5507956804|1632.8342174226|-1751.214893694|-1751.214893694|-1751.214893694|-1751.214893694||-1751.214893694|-1777.4609929933|-1779.797522214|-1779.797522214||-1811.4416913488|-1819.3796570543|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1861.1745942829|-1879.1353015838|-1879.1353015838|-1879.5947795376|-1917.0497550418|-1953.3886167131||-1980.1540185701|-1984.85064021|-1984.85064021|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2012.1533046178|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2051.0182001287|-2051.0182001287|-2067.5202223653|-2090.3002470725|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753||1980.3631399753
09523|103235|/equities/compal-electrn|MSCI_EEM||27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515||-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515||-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-31.183599994985|-32.992889561485|||-35.746177856257|-35.746177856257|-35.746177856257|-36.790197575678|-37.202999764669|-38.786664836923|-38.951849479719|-39.149277708315|-39.654750847577|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.845307689697||37.346698606578|37.346698606578|37.346698606578|37.046331022147|36.822011591922|36.822011591922|36.641124118181|36.306016219511|36.306016219511|36.092795968998|36.080883901372|35.653759763257|35.472853834266|35.472853834266|35.469837169774|-38.312001158312|-38.312001158312|-38.312001158312|-38.312001158312||||||||-38.312001158312|-38.312001158312|-38.574446918252|-38.834255849626|-38.834255849626|-38.834255849626|-38.834255849626|-38.834255849626|-38.915840638243|-39.188217169524|-39.188217169524|-39.188217169524|-39.188217169524|-39.188217169524|-39.61190775421||-39.614025334572|-39.614025334572|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|36.675600422687|35.72844355776|35.553826683916|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|34.990497299031|34.990497299031|34.990497299031|34.665670128438|34.665670128438|34.665670128438|34.665670128438|34.665670128438||34.665670128438|34.665670128438|34.665670128438|34.43407940398|34.207810349062|34.207810349062|34.128125449899|33.93124905878|33.781945136451|33.54104921913|32.992035178195|32.992035178195|32.605038408715|32.569489960625||32.368875826679|32.118176962398|32.118176962398|32.118176962398|||31.864640899789|31.677622134956|31.677622134956|31.677622134956|31.677622134956|31.673971275458|31.673971275458|31.673971275458|31.673971275458|31.673971275458||31.673971275458|31.237743488031|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.031653686045|31.031653686045|31.031653686045|31.031653686045|30.747102567294|30.747102567294|30.230115913394|-32.716215230156|-32.716215230156|-32.716215230156
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22496.065373475|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22530.651112125|-22651.390124584|-23054.989027315|-23358.553535412|-23358.553535412|-23358.553535412|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23833.677731365|-23972.347174768|-23972.347174768|-23972.347174768||-23972.347174768|-24640.830194187|-25069.311326874|-25535.345918749|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23020.969140988|22842.354601098|22481.005112331|21867.950124812|21673.345833101|21673.345833101|21602.779885842|21602.779885842|21602.779885842|21602.779885842||21322.088762047|21006.652792651||21006.652792651|20480.836436278|19885.373818087|19586.693131208|||19503.515955018|19503.515955018|19503.515955018|18757.795505575|-22294.479786999|-22294.479786999|-22294.479786999|-22294.479786999|-22294.479786999|-22662.421985554|-23487.857761727|-24429.39751303|-24613.886125589|-24688.70680621|-24920.264032395|-24920.264032395|-24920.264032395|-24920.264032395|-24920.264032395||-24920.264032395|-24920.264032395|-24920.264032395|-24920.264032395|-25165.498805426|-25165.498805426|-25299.609783807|-25324.121982007|-25623.857757786|-25931.453064207|-26018.392293563|-26106.102548403|-26493.725053781|-26531.26293211|-26531.26293211|-26531.26293211|-26531.26293211|-26531.26293211|-26621.069924566|-26860.911027296|-26939.40114144|-27360.501268266|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27491.311093853|-27835.833687027|-27835.833687027|-27835.833687027|-27835.833687027|-27835.833687027|-28412.815207808|-28949.294675343|-29131.295834048|-29131.295834048|-29131.295834048|-29131.295834048|-29131.295834048|-29131.295834048|-29244.384260054|-29629.37140006|-29955.301555622|27682.679335875|27682.679335875|27682.679335875|27682.679335875|27682.679335875|27682.679335875||27682.679335875|27682.679335875|27682.679335875|||27682.679335875|27682.679335875|27682.679335875|27682.679335875|27682.679335875|27682.679335875||27682.679335875|27682.679335875|27682.679335875|27682.679335875|27682.679335875|27682.679335875|27472.810373195|27396.78930355|26828.877003944|26581.603064017|26581.603064017|26581.603064017|26581.603064017|26581.603064017|26581.603064017|26504.558960019|26445.065511132|24755.183901258|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|24852.135666305|24710.372962561|24496.692180623|23980.546867359||23854.329852621|23119.033169579|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22437.446224998|22306.773583331|21842.748425924|21791.516575214|21791.516575214|21557.798241005|21557.798241005|20922.275823339
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.4726654012956|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021||||4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.2321514810087|4.2321514810087|4.2180571517417|4.2093968083537|4.1868299830927|4.182658319187|4.182658319187|4.182658319187|4.182658319187|4.182658319187|4.1707316024566|4.157090781294|4.1302291278757|4.1302291278757|4.1302291278757|4.1302291278757|4.027810084016|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896||||||-4.3701318053986|-4.3701318053986|-4.3701318053986|-4.4252577919193|-4.4365640899018|4.4482803673263|4.4482803673263|4.4482803673263|4.4482803673263|4.4482803673263|4.4470336537357|4.4454993832089|4.4454993832089|4.4454993832089|4.4326662606638|4.4261617595082|4.4261617595082|4.416070675052|4.416070675052||4.416070675052|4.416070675052|4.416070675052|4.416070675052|4.416070675052|4.416070675052|4.416070675052|4.416070675052|4.416070675052|4.416070675052|4.4131895162406|4.410488006996||4.3968310715996|4.3968310715996|4.3968310715996|4.3968310715996|4.3968310715996|4.3815345104362|4.3759811699422|4.3759811699422|4.3626677386593|4.3626677386593|4.3430754203081|4.3138617694907|4.2743460801501|4.1716625058274|-4.3710610204289|-4.3710610204289|-4.3710610204289|-4.3710610204289|-4.3710610204289|-4.3710610204289|-4.3951788272404|-4.4317542806758|-4.4319035718507|-4.4319035718507|-4.4319035718507|-4.4319035718507|-4.4319035718507|||-4.4319035718507|-4.4319035718507|-4.4319035718507|-4.462059200877|4.2660910794993|4.2660910794993|4.2660910794993|4.2660910794993|||4.2660910794993|4.2660910794993|4.2660910794993|4.2660910794993|4.236934550367|4.1930386046151|4.1465662472017|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|||-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.3690403198883|-4.4111557774726|-4.4476174042163|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4789599441062|4.2715174081996|4.2715174081996|4.2715174081996|4.2715174081996|4.2570191625174|4.2449102405504|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.2086822312627|4.1367025421233|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2234223876909|-4.2234223876909|-4.2234223876909|-4.2263026805404|-4.2421140507066|-4.2576268861916
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|54.520615734514|53.892352596319|53.599508563428|53.599508563428|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243||53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.068468359217|50.878853139066|50.395946194489|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535||49.979114684535||49.84623713965|49.06248638889|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|||-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.291398083676|-54.291398083676||52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|50.379359127918|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201||||51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201|51.232187412201||51.232187412201|51.232187412201|50.530205565491|||50.319152297465|50.319152297465|50.319152297465|50.319152297465|50.319152297465|50.319152297465|50.319152297465|50.319152297465|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457||50.24871840457|50.24871840457|50.24871840457|50.24871840457|47.968167705054|47.968167705054|45.928520223294||45.781691044342|44.982000597901|44.982000597901|44.982000597901|44.982000597901|44.982000597901|44.982000597901|44.601233799009||44.601233799009|43.195814060667|42.220348278128|41.439233738249|41.439233738249|41.439233738249|41.439233738249||41.439233738249|41.101794132125|41.101794132125|41.101794132125|41.101794132125|40.76866095213|40.515179132399|40.486312096844|40.218123958651|39.825693711246|39.725769688249|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||22.852832491049|22.852832491049|22.852832491049|22.852832491049||22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.444814557112|22.224794143082|-24.418444596405|-24.418444596405||-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.879602182611|-24.879602182611|-24.879602182611|-24.879602182611|-24.879602182611|-25.77177973666|-26.224199304738|-26.576889260785|-27.11598738937|-27.264985606719|-27.265611066544|-27.265611066544|-27.265611066544|||-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.336870135311|-27.336870135311|-27.336870135311|-27.336870135311||-27.336870135311|-27.371379762082|-27.371379762082|-27.371379762082||-27.371379762082||-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|||-27.371379762082|-27.371379762082|-27.371379762082|-27.712644370826||-28.646493665484|-28.646493665484|-28.646493665484|-28.646493665484|-28.646493665484|-29.037770739427|-29.265289080146|-29.265289080146|-29.265289080146|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.409908192559|26.409908192559|26.409908192559|26.409908192559|26.236428771131|26.236428771131|26.236428771131|26.236428771131|26.236428771131|26.236428771131|25.725529347076|25.725529347076|25.208921496751|24.940468329723|24.419964810803|24.147183123115||23.218744596438|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-25.656918833952|-26.079910832755|-26.161011994009|-26.216863745297|-26.216863745297|-26.216863745297|-26.216863745297|-26.216863745297|-26.216863745297|-26.216863745297|-26.216863745297|-26.47429319868|-27.343658410283|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|||25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005|25.496778444005||25.496778444005|25.496778444005||25.496778444005|25.000391283332|25.000391283332|25.000391283332|25.000391283332|25.000391283332|25.000391283332|24.805990314813|-27.370856661769|-27.370856661769|-27.370856661769|-27.370856661769|-27.370856661769|-27.370856661769|-27.689840735299|-27.812024328256|-27.812024328256|-27.812024328256|-28.402249253618|-28.696943615131|-28.871604016812|-28.941870762946|-28.941870762946|-28.941870762946|-28.941870762946|-28.941870762946|-29.199300847718|-29.457556497464|27.193543169927|27.193543169927||27.193543169927|27.193543169927|27.193543169927|27.193543169927|27.193543169927|27.193543169927||27.193543169927|27.067608231262|27.067608231262|27.067608231262|27.067608231262|27.067608231262|27.067608231262|27.067608231262|26.964009145847|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.737580382944|26.375089314383|26.305654793758|25.989358064926|25.989358064926|25.989358064926|25.989358064926|25.989358064926|25.974286738807|25.832540820897|24.855600912108|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762
09529|50545|/equities/komercni-banka|MSCI_EEM||-1057.8659389878|1015.5465665184|1015.5465665184|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|998.01074380077|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1046.8127605913|-1048.8475117681|-1048.9602374152|-1048.9602374152|-1048.9602374152|-1048.9602374152|-1053.1502637947|-1053.3248952823|-1053.3248952823|-1053.3248952823|-1053.3248952823|-1058.4443280914|-1067.5492534349|-1070.9991704832|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361||-1071.16721361|-1071.16721361|-1074.9357929|1042.5057530186||1042.5057530186|1042.5057530186|1042.5057530186|1042.5057530186|1026.6730589096|1016.2478432329|1005.4976035921|||996.77511510235|986.25012789149|980.94458654611|972.12151789589|972.12151789589|972.12151789589|-1049.6457230509|-1049.6457230509|-1049.6457230509|-1099.2730256121|-1137.9700284579|1081.1492478922|1081.1492478922|1081.1492478922|1081.1492478922|1078.832497658|1069.8694418423|1055.7993798247|1055.165977583|1051.2798046407|1051.2798046407|1051.2798046407|1048.9220051563|1036.7466723959|1029.8296359954|1021.3164761392|1021.3164761392|1021.3164761392|1021.3164761392|1021.3164761392|1001.7960845991|997.78612427859|997.78612427859|997.78612427859|995.3408941711|995.3408941711|991.87877130122|986.92085700136|983.4676188904|982.74179876711|977.94830520624|977.94830520624|977.94830520624|977.94830520624|977.94830520624|977.94830520624|963.72033911804|936.18926568671|925.6547396519|913.14415516878|884.96572796531|875.67197560843|875.67197560843|875.67197560843|875.67197560843|875.67197560843|875.67197560843|875.67197560843|875.67197560843|875.67197560843|873.34153032706|873.34153032706|873.34153032706|863.93503369673|855.42781521859|848.11423913177|847.01582125752|845.94076990058|845.94076990058|845.94076990058|842.56449917775|842.56449917775|842.56449917775|835.48833241972|830.36269600202|830.36269600202|||830.36269600202|830.36269600202||||830.36269600202|830.36269600202|830.36269600202|830.36269600202|830.36269600202|830.36269600202|830.36269600202|819.37521778002|818.61072397808|818.61072397808|818.61072397808|817.15080442009|810.94533824455|810.29054104265|810.29054104265|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|797.09132704622|791.97504537964|791.97504537964|791.97504537964|791.97504537964|791.97504537964|789.94218526541||789.94218526541|789.94218526541|789.94218526541|789.94218526541|789.94218526541|787.79687251713|783.94096946348|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|767.08045946704|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-792.89612826868|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||-85.0368693815|-85.0368693815|-85.186257242952|-85.186257242952|-85.634730524259|-85.905253086308|-86.239166535514|-86.315741527497|-86.439713147414|-86.966349976077|-87.129279022762|-87.582445875299|-87.582445875299|-88.408269634393|-88.697248741613|-88.697248741613|-88.885828968139|-89.089810473225|-93.30534819155|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-94.293916809062|87.64700869339|87.64700869339|87.630016101922|86.850012211364|86.17223782491|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.214124963771|-90.668297205338|-90.668297205338||-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.881438372277|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265||-91.12563025265|-91.342747520874|-91.342747520874|-92.414163827312|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|||89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.012964481769|88.396258135707|-91.472760889535|-91.472760889535|-91.472760889535||-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535||||||||-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.472760889535|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352||-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352||-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.855890188887|-92.112103261632|-92.935665967378||-93.215020447495|-93.215020447495|-93.577801684012|-94.469778885962|||88.473168267405|88.473168267405|88.473168267405|88.473168267405|88.473168267405|88.473168267405|88.225742010712|87.83415694197|87.693776659707|87.693776659707||87.693776659707|87.693776659707|87.693776659707|87.693776659707|87.331971014584|87.202187473073|86.479617582612|86.479617582612|86.479617582612|86.479617582612|86.384544632315|86.384544632315|86.384544632315|86.384544632315|85.071715749501|84.946349900298|84.86261091556|83.925124595847|83.539128150751|83.539128150751|83.539128150751|82.832363594693
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||47.697246520423|47.697246520423|47.274718356025|46.502606474191||46.502606474191|46.502606474191|46.502606474191|46.502606474191|46.502606474191|46.502606474191|45.93345163799|45.623088441963|45.623088441963|44.81732049107|44.630356101189||44.23291967869|44.23291967869|44.23291967869|44.23291967869|44.050466309656|42.87551812184|42.458909024267|41.884898915852|41.461294957842|41.461294957842|41.401438842047|40.807154268941|-46.248245172921|-46.248245172921|-46.248245172921|-48.081383525468|-48.092757438849|-48.092757438849|-48.297508265388|-49.300936130108|-49.300936130108|-49.723363020726|-49.723363020726|-49.723363020726|-49.723363020726|-49.723363020726|||-49.831514467473|-50.49261045367|-50.49261045367|-50.880678281856|-51.419654707621|-51.419654707621|-51.419654707621|-52.202394119579|47.436654148224|47.436654148224|47.436654148224|47.436654148224|47.436654148224|47.436654148224||47.436654148224|47.436654148224|47.374060164694|46.130012549004||46.130012549004||45.866680610005|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|||-50.282746204188|-50.282746204188|-50.282746204188|-50.383606893542||-51.226042174367|-51.226042174367|-51.226042174367|-51.226042174367|-51.226042174367|-52.278935749296|-52.740484165885|-53.544982406539|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767||-54.484701602767|-54.484701602767|-54.484701602767|-54.484701602767|-55.483001780852|-55.710496025743|-55.710496025743|-57.159672095621|-57.159672095621|-57.159672095621|-57.159672095621|-57.159672095621|-57.161632216816|-57.161632216816|-57.236121010721|-57.236121010721|-57.236121010721|-57.295794864687|-57.295794864687|-57.295794864687|-57.295794864687|-57.898105405207|54.113150356081|54.113150356081|54.113150356081|54.113150356081|54.113150356081|54.113150356081|54.113150356081|||54.113150356081|54.113150356081|54.113150356081|54.090630084998|-58.226775101233|-58.226775101233|-58.226775101233|-58.585305668036|-58.900339631152|-59.930932923502|-61.010411016669|-61.010411016669|-62.483790018521|-63.120419775952||-63.120419775952|-63.405037000384||-63.405037000384|-63.405037000384|-63.405037000384|-63.45837901282|-63.45837901282|-64.106532236466|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-65.124470338651|-65.360522598502|-65.761691776113|-66.512990862348|-67.000545402609|-67.036309510082|-67.036309510082|-67.036309510082|-67.036309510082|-67.036309510082|-67.42923278898|-67.921369765534|63.80590478313|63.80590478313|63.80590478313|63.80590478313||63.80590478313|63.80590478313|63.80590478313|63.642173118625|63.642173118625|63.642173118625||63.642173118625|63.185747909583|63.067497677315|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|62.440102807382|62.440102807382|62.294558674869|61.193899598603|61.193899598603|60.951555109559|60.736570660908|60.736570660908|60.736570660908|60.736570660908|60.736570660908|59.748967401009|56.776630445565|55.813051281154|55.813051281154|55.813051281154|55.813051281154|55.639501423504|55.274075831487|55.274075831487|54.512862034985|54.262792635784|54.262792635784|54.097583500968|54.097583500968|53.427870556631|52.610385220884
09532|100144|/equities/csr-times-elec|MSCI_EEM||30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.670676370644|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.549926004197|-32.636028829974|-33.25392104935|-33.269823203871||-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.980360598905|31.80560621446|31.80560621446|31.80560621446|31.80560621446|31.776742739436|31.776742739436|31.776742739436|31.776742739436|31.503315313032|31.503315313032|31.503315313032|31.350043593305|31.350043593305|31.350043593305|31.350043593305|31.33616056537|31.283863301785|31.283863301785|31.283863301785|31.254292006527|30.857809344717|30.857809344717|30.857809344717|30.857809344717|30.857809344717|30.603120476878|30.267355449637|29.93039608845|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402||-32.523326467402||-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|||-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.753695672228||-34.67355112839|-35.587278310991|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.350004032892|31.127783276022|30.038059730193|30.038059730193|30.038059730193|30.038059730193|30.038059730193|30.038059730193|29.57597007496|29.57597007496|29.57597007496|29.426079429331|29.409533674124|28.872236324086|28.872236324086|28.872236324086|28.872236324086|28.872236324086|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469|-31.882642629469||||29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216|29.26708553216||29.26708553216|28.318985174996|28.080536370049|||28.080536370049|27.967329925679|27.967329925679|27.954373670666|27.954373670666|27.954373670666|27.954373670666|27.540970723991|26.945673798508|26.945673798508|26.945673798508|26.865260727298|-30.650528473781|-30.650528473781|-30.650528473781|-30.650528473781|-30.650528473781|-30.650528473781|-30.671640437236|-30.671640437236|-30.818488484611|-30.987210041935|-31.049676849506|-31.663530510953|-31.803922408477|-31.998802654893|-32.128125059467|-32.128125059467|-32.128125059467|-32.592361622234|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-34.337608252653|-35.227897973732|-35.52544206588|-36.375491290274|-36.648137758032|-36.648137758032|-37.631264048435|-38.734737746823|-38.860819040524|-38.975782627577|-38.975782627577|-38.975782627577|-39.392536846261|-40.319486741071|32.052787597153||32.052787597153|32.052787597153|32.052787597153|32.052787597153|29.769762259031|28.36918134745|27.354644881973||26.657939181603|25.661061220586|25.661061220586|25.661061220586|-28.767234151502|-28.767234151502|-28.767234151502|-28.991203620489||-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489||-29.965226308566|-30.372474396739|-30.502746044012|-30.502746044012|-31.060179670175|-31.060179670175|-31.114089285357|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||-128.10406606975|-128.11007391946|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-130.46575545538|-132.10254030148|-132.10254030148|-132.10254030148|-132.10254030148|-133.84171220903|-135.18760042399|-135.18760042399|-135.18760042399|-136.06955221196|-137.85506225184|-140.28341182686|-141.35934240528|-142.81593600587|-143.55659200169|-143.77667566878|-143.77667566878|-143.77667566878|-145.23447269873|-145.23447269873|-145.23447269873|-145.89941071886|-146.84749276472|-146.84749276472||-146.84749276472|-146.84749276472|-146.84749276472||-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|131.11957115043|131.11957115043|131.11957115043|131.11957115043|131.11957115043||131.11957115043|131.11957115043|131.11957115043|131.11957115043|131.11957115043|130.11618999761||127.5735461372|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|||127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054||127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054||127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|126.60881805025|126.60881805025|126.60881805025|126.60881805025|125.40424516027|123.20196488017|123.20196488017|123.20196488017|123.20196488017|123.20196488017|123.20196488017|123.20196488017|123.20196488017|123.20196488017|123.20196488017|122.29107276724|121.24008085249|120.7334431809|120.7334431809|120.7334431809|120.7334431809|120.7334431809|120.7334431809|120.7334431809|120.7334431809|120.7334431809|119.79313569817|119.79313569817|118.8090394951|116.95448748017|115.46054232281|-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933||-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933|-125.84706496933|-127.02451663259|-127.76057174739|-129.5061900675|-129.61798896389|-131.72554820993|-132.06350525118|-132.06350525118|-132.06350525118|-132.06350525118||||-132.53779759331|-132.53779759331|||-132.53779759331|-134.19755305099|-135.58617251502|-136.44193081914|-136.44193081914|-136.44193081914|-136.44193081914|-136.44193081914|-136.44193081914|-136.44193081914|-136.44193081914|-136.44193081914|-136.44193081914|-136.52992592982|-137.36102931954|-138.02337506587|-139.51485881071|-139.894287737|-142.25476143955|-143.9886253476|-144.54292298686|-146.10324522005|-146.92609370574|-146.92609370574|-146.92609370574|-146.92609370574|-146.92609370574|-146.92609370574|-148.52173477172|-148.52173477172|136.59688876743|136.59688876743|136.59688876743|136.59688876743|136.59688876743|136.59688876743||136.59688876743|136.59688876743|136.59688876743|136.40765978092|133.83465615737|133.83465615737|133.83465615737|133.69405832807|132.60686693711|132.60686693711|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|129.09102070632|128.0344752504|126.27257768938|126.27257768938|126.27257768938|126.27257768938|126.27257768938|126.27257768938|126.27257768938|124.45841812899|119.98712650726|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|||-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||-8.0353582413859|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1116953223349|-8.1116953223349|-8.1116953223349|-8.1116953223349|-8.1116953223349|-8.1116953223349||-8.1116953223349|-8.1502169601786|-8.2445735174987|-8.2445735174987|-8.2445735174987|-8.2445735174987|-8.2906370382147|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|7.8365991873571|7.8365991873571|7.8365991873571|7.8365991873571|7.8365991873571|7.7584435457464|7.706604321188|7.5841408572891|7.5841408572891|7.3307123275045|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063||-8.0439047753031||-8.0957336035523|-8.0957336035523|-8.0957336035523|-8.1852595902321|-8.189490686117|-8.189490686117|-8.189490686117|||-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.2788528095547|-8.2788528095547||-8.2788528095547|-8.2788528095547|-8.2788528095547|-8.2965030019883|7.7279331967004|7.7279331967004|7.7279331967004|7.7279331967004|7.6554815288791|7.627014342209|7.627014342209|7.5622385776267|7.510820101392|7.3159115300044|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697||||-7.9544027241355|-7.9544027241355|-7.9544027241355|-7.9576698842188|-8.0118552382942|-8.0753947293489|-8.2061468748496|-8.2061468748496|-8.2061468748496|-8.2061468748496|-8.2373853423249|-8.2509837126347|-8.3805375866993|7.7129400304143|7.7129400304143|7.7129400304143|7.7129400304143|7.7129400304143|7.7129400304143||7.7129400304143|7.6026612065053|7.6026612065053|||7.6026612065053|7.4933008228932|7.4933008228932|7.4933008228932|7.4360644058949|7.4360644058949|7.4360644058949|7.4360644058949|7.4360644058949|7.4360644058949|7.4311827505702|7.3757584983633|7.2414925712169|-7.9203143774397|-7.9203143774397|-7.9203143774397|-7.9203143774397|-7.9597936403891|-8.1503263063056|-8.2036957019813|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.3485488603791|-8.4539434060212|-8.5666037516193|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6302547557104|7.5995940584209|7.5995940584209|7.5995940584209||7.5995940584209|7.5995940584209|7.5995940584209|7.5995940584209|7.3237822409424|7.3237822409424|7.3237822409424||7.3237822409424|7.3237822409424|7.3237822409424|7.1936469206052|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678||-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678||-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.9752355907878|-8.0263728669971|-8.1743030340241|-8.2158709108796|-8.2158709108796|-8.2158709108796
09535|50013|/equities/weichai-power|MSCI_EEM||16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.049197817816|15.832440960157|15.436045765599|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.901708437501|15.664278676837|15.664278676837|15.664278676837||15.664278676837|15.664278676837|15.664278676837|15.664278676837|15.426975968513|15.329918857479|15.329918857479|15.329918857479|15.329918857479|15.329918857479|15.214354510731|15.112615898392|14.928460998823|14.858290375924|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.231437108523|-16.347152029362|-16.347152029362|-16.347152029362|-16.347152029362|-16.347152029362|-16.473503045337|-16.515136904136|-16.515136904136||-16.515136904136||-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|||-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136||15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|14.45022418467|14.368437824633|14.368437824633|14.368437824633|14.368437824633|14.368437824633|14.368437824633|14.2826391684|14.2826391684|13.930710473214|13.731494214989|13.731494214989|13.712708882904|13.712708882904|13.305231814491|12.896088865199|12.896088865199|12.887876593182|12.605084370288|12.605084370288|12.605084370288|12.564538530412|12.390598036518|12.321775676663|12.086911476747|12.086911476747|12.086911476747|12.086911476747|12.086911476747|12.086911476747|12.086911476747|12.086911476747||||12.086911476747|12.086911476747|12.086911476747|12.086911476747|12.086911476747|12.055457632956|11.918285892205|11.891366095478|11.891366095478|11.891366095478|11.635278908523|11.635278908523|11.635278908523|11.635278908523|11.135865494181|10.8497111196|10.8497111196|10.847456441398|10.834761343468||10.834761343468|10.834179571457|-11.79830143657|||-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.79830143657|-11.885890671574|-11.932100822487|-12.073445746146|-12.294939620454|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-13.091634910873|-13.180021888584|-13.180021888584|-13.180021888584|-13.180021888584|-13.203358048168|-13.347064355973|-13.408960823619|-13.484400330213|-13.556000561876|-13.721166338181|-13.721166338181|-13.721166338181|-13.872407504426|-14.070452553814|-14.242725220858|-14.45191663232|-14.498796711658|-14.716440424097|-14.840489211758|-15.210543755116|-15.461715198692||-15.787461361549|-16.151624027515|13.028859649145|13.028859649145|12.894718547531|12.894718547531|12.894718547531||12.801908859354|11.882121440152|10.851261022626|10.851261022626|-11.818309211128|-11.818309211128|-11.818309211128|-11.818309211128||-11.818309211128|-11.818309211128|-11.818309211128|-11.907295255741|-11.907295255741|-12.114772934473|-12.459747414629||11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163
09536|102982|/equities/asia-cement-corp|MSCI_EEM||-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-42.83613152862|-43.201257974576|-43.490284688684|-43.72977927581|-43.72977927581|-43.72977927581|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.126931993613|-44.126931993613|-44.335478297482||-44.691023592609|-44.691023592609|-45.053914763814|-45.700822532773|-45.700822532773|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378||-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|||44.794409762849|44.774345198196|44.707522416461|44.707522416461|44.644470665575|44.146633649005|43.754591756545|43.393992536026|43.076842764226|43.076842764226|42.904825505512|42.70813953534|42.189598000218|42.110664698999|42.069861448268|42.069861448268|42.069861448268|42.069861448268|41.785956952814|41.639953610902|41.452724242216|41.416917350563|41.329908294449||40.291565068308|40.098961865178|40.040690241614|40.040690241614|39.881324567573|39.709805159852|39.558399854233|39.558399854233|39.537109465654|39.412638122098|39.412638122098|39.412638122098|39.412638122098|39.412638122098|39.412638122098|39.412638122098|39.412638122098|39.412638122098|39.412638122098||||||||39.412638122098|39.412638122098|39.412638122098|39.364042527429|-41.306664243607|-41.306664243607|-41.306664243607|-41.306664243607|-41.306664243607|-41.826849795346|-42.338167244599|-42.440596348781|-42.440596348781|-42.440596348781|-42.440596348781||-42.440596348781|-42.93955183773|-43.178637900699|-43.178637900699|-43.178637900699|-43.679043680152|-43.776716556505|-43.90746152661|-44.113844953883|-44.216474587668|-44.216474587668|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-44.492372164408|-45.077634212352|-45.641817486923|-46.077019811385|-46.41302503021|-46.41302503021|-46.41302503021|-46.633915725366|-47.371017684557|-47.999476807731|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364||45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364||45.449188821364|45.449188821364|45.449188821364|45.449188821364|||45.287887311335|45.287887311335|44.467098792787|44.210664096139|43.667404720807|43.188782133023|43.126426923452|42.997772535585|42.997772535585|42.997772535585||42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.865184447565|42.864731620611|42.864731620611|42.521924361986|42.499596984055|42.499596984055|42.435663018918|42.08554415935|42.08554415935|42.08554415935|41.692270016601|41.364531134296
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||-22.403315938965|19.125116683577|19.125116683577|19.125116683577|19.125116683577|19.064017562441|19.057242795683|18.780270175644|18.266966480357|17.811074091707|17.073415254789|16.944646186616|16.944646186616|16.944646186616|16.944646186616|16.762941169503|16.317712147769|16.226927855054|16.226927855054|15.88214238754|15.820158149038|15.782978927514|15.782978927514||15.782978927514|15.782978927514|15.782978927514|15.673310610344|15.115574094496|15.115574094496|15.115574094496|15.115574094496|15.115574094496|15.115574094496|14.708525272665|14.708525272665|14.708525272665|14.633327622551|14.633327622551|14.633327622551|14.17904657216|14.17904657216|13.641163124984|13.336368796846|13.336368796846|13.336368796846|13.325964554174|13.274934197678|13.274934197678|13.274934197678|13.274934197678|13.274934197678|13.274934197678|13.104191654743|13.104191654743|13.104191654743|13.104191654743|13.103546639086|13.052828863596|12.916477286523|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069||-14.531064254069||-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|||-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.996738466978||14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.028018410091|13.925575290658|13.679568008764|13.679568008764|13.679568008764|13.235222753488|13.235222753488|13.235222753488|13.233581261065|13.070690438241|13.070690438241|13.070690438241|13.070690438241|13.070690438241|12.684100306796|12.350741107727|12.350741107727|12.232376047445|12.232376047445|12.232376047445|12.232376047445|12.232376047445|12.227187278575|12.227187278575|12.227187278575|12.227187278575|12.227187278575|12.141319622272|12.012217958704|12.012217958704|12.012217958704|12.012217958704||||12.012217958704|12.012217958704|11.957429377551|11.957429377551|11.721393928993|11.721393928993|-12.91859650619|-12.91859650619|-12.91859650619|-12.91859650619|-12.91859650619|-12.91859650619|-13.2051070532|-13.306785883814|-13.367539527582|-13.530599464495|-13.586221656886|-13.711357021429|-14.00484175163||-14.447601895393|-14.682890844412|-14.823211987888|||-14.87245791055|-14.916064501882|-15.003413231138|-15.003413231138|-15.376014902596|-15.531127826377|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.778447713576|-16.354942363856|-16.884380493294|-17.021580819891|-17.021580819891|-17.290644995157|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.869838232447|-18.269820207412|-18.733605554142|-18.733605554142|-18.886228696547|-19.121365220505|-19.538536494496|-19.538536494496|-19.538536494496|-19.538536494496|-19.538536494496|-19.736151370211|-20.410168445555|-20.960187104508||-22.033541576911|-22.903935159632|-26.432149742917|17.386499882985|15.285556158809|14.055061748058|13.715623990729||12.045137979404|10.341264143935|9.1152933343152|9.0797708546563|8.2047449257025|7.8113835813877|-8.4570021509777|-8.4570021509777||-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777||-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4583359161627|-8.513151186441|-8.5738283274775|-8.5738283274775|-8.6692534153335|-8.7119482562136|-8.728601089615|-8.728601089615|-8.728601089615
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2957.9110459491|2939.6789399435|2931.3099332706|2924.3455966303|2924.3455966303|2906.9395518115|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003||-3032.0219497003|-3065.6910552225|-3082.656728025|3013.9321322588|3013.9321322588|3013.9321322588|3013.9321322588|3008.3690358431|3001.4062170903|3001.4062170903|2976.6628492322|2976.6628492322|2976.6628492322|2965.847610258|2960.38623362|2947.9847040222|2931.2052266913|2925.8946963237|2875.3905299365|2875.3905299365|2875.3905299365|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|||-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|||-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|2887.9975402503|2887.9975402503|2887.9975402503|2842.755738836|2842.755738836|2842.755738836|2842.755738836|2812.9508209289|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2966.7635269133|-2974.9594743481|-2984.2883048312|-3007.0981164791|-3009.1087857767|-3009.1087857767|-3030.4305997243|-3030.4305997243|2865.4026292104|2865.4026292104|2865.4026292104|2865.4026292104|2865.4026292104|2865.4026292104|2865.4026292104|2865.4026292104|2865.4026292104|2865.4026292104|2852.4315901377|2852.4315901377|2852.4315901377|2840.9239890419|2825.026654491|2793.8073938789|2772.1193265321|2768.9783341498|2768.9783341498|2768.9783341498|2768.9783341498|2768.9783341498|2766.8365086231|2766.8365086231|2766.8365086231|2766.8365086231|2766.8365086231|2766.8365086231|2766.8365086231|2766.8365086231|2766.8365086231|2754.4850095812|2743.7611217569|2702.5123575076|2680.819627355|2680.819627355|2680.819627355|2680.819627355|2679.79958595|2655.4439843889|2647.7155382099|2617.350598011|2609.6117755678|||-2751.5933850186|||||-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2751.5933850186|-2761.7704277984|-2762.9671419982|-2766.1857133314|2614.1648935659|2614.1648935659|2614.1648935659|2614.1648935659|2594.8498817399|2577.8332019333|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949||-2701.6983110949|-2713.7759012165|-2718.5287791295|-2720.4564871461|-2720.4564871461|-2720.4564871461||-2737.074795031|-2737.074795031|-2737.074795031|-2737.074795031|-2737.074795031|-2737.074795031|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2771.2896313062|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2816.9890066042|-2817.5433406714|-2822.492600746|-2835.0634231672|-2835.0634231672|-2835.0634231672|-2835.0634231672|||-2835.0634231672
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|24.872898128797|24.872898128797|24.872898128797|24.872898128797|24.872898128797|24.872898128797|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.373836657435|24.373836657435|23.933151294821|23.59642179762|23.59642179762|23.442135580764|22.872929635297|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598||22.829911551598|22.829911551598|22.829911551598|22.738718780622|22.738718780622|21.909130821344|-25.357561115821|-25.357561115821|||-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.813861309066|22.876604372473|22.876604372473|22.249194874902|22.249194874902|22.249194874902|22.249194874902|22.249194874902|22.135771290615|21.917375844304|21.917375844304|21.917375844304|21.764784993439|21.764784993439|21.598094399007||21.13121587174|21.02615862982|21.02615862982|21.02615862982|21.02615862982|21.02615862982|21.02615862982|21.02615862982|21.02615862982|21.02615862982|20.914896037604|20.914896037604|20.914896037604|20.914896037604|20.914896037604|20.914896037604|20.914896037604|20.914896037604|20.914896037604|20.72210664487|20.619007743466|20.451119490319|20.323229221559|20.323229221559|20.323229221559|20.290424858171|20.290424858171|20.249300994959|20.018870290216||19.834786842998|19.834786842998|19.774549006021|19.50712606487|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.016962419961|-21.30432879816|-21.507892157088|-21.512933547243|-21.659068157383|-21.659068157383|-21.659068157383|-21.659068157383||-21.659068157383|-21.659068157383|-21.659068157383|-21.659068157383||-21.659068157383|-21.659068157383|-21.86890310944|-22.128296725555|-22.128296725555|-22.128296725555|-22.128296725555|-22.128296725555||-22.128296725555|-22.128296725555|-22.128296725555|-22.128296725555|-22.128296725555|-22.128296725555|-22.224549258864|-22.261949712607|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269||20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.72464269269|20.693305917587|20.693305917587|20.611609719424|20.505007084707|20.505007084707|20.505007084707|20.447634600379|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|20.393913459406|-23.300961973923|-23.300961973923||-23.300961973923|-23.300961973923|-23.300961973923|-23.300961973923|-23.300961973923|-23.300961973923|-23.300961973923|-23.300961973923|-23.300961973923|-23.300961973923||-23.300961973923|-23.300961973923|-23.300961973923|-23.475218938725|-23.475218938725|-23.475218938725|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471|21.816319498471
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||-49.344073854061|-49.71935070367|-49.71935070367|-51.094534217839|-51.094534217839|-51.094534217839|-51.218370768234|-51.943822468265|-51.943822468265|-52.760634516063|-54.516895080278|-54.516895080278|-55.088772218172|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294||50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|49.23001241633|-49.338679430726|-49.338679430726||-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-50.004408036496|45.666964193753|45.666964193753|45.326530021345|45.326530021345||45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|44.793366902311|44.762956895316|44.762956895316|44.762956895316|44.762956895316|44.762956895316|44.762956895316|44.762956895316|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318||-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.345172352345|-50.046302418743|-50.747835588493|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.435746336304|47.806318125657|47.806318125657|47.806318125657|47.648687611611|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-53.17699796374|-53.89105619834|-53.89105619834|-54.12715609257|-55.003029745868|48.016606965327|48.016606965327|48.016606965327|48.016606965327|48.016606965327||48.016606965327|46.181550773897|46.181550773897|45.252695914681|-54.009537921282|-54.009537921282|-54.009537921282|-54.212262932826|-55.234384363692|-55.234384363692|-55.234384363692|-55.234384363692|-55.234384363692|-55.632031908471|-55.632031908471|-55.632031908471|-55.751212638639|-55.751212638639|-57.79301510257||-64.065203518565|-64.065203518565|-64.990225097532|-65.493027869192|-65.682790893584|-65.682790893584||-65.682790893584|-65.682790893584|-65.682790893584|-65.682790893584|-65.682790893584||-65.682790893584|-65.682790893584|-65.682790893584|-65.682790893584||-65.682790893584|-65.682790893584|-65.682790893584|-65.682790893584|-65.682790893584|-65.881939934657|-66.548321457887|60.787411708242|60.787411708242|60.787411708242|60.787411708242|60.787411708242|57.88651488528|57.88651488528|57.88651488528|55.811679450509|-61.58025978177|-61.58025978177||-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-62.171887640998|-62.171887640998|-62.171887640998|-64.825430610494|-65.80381131472|-66.595913160022|-66.595913160022|-66.595913160022|-66.595913160022|-69.403370579278|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.942839170084|-72.97648867036|-75.654988801757|-77.214433392197|-78.420288260962|-78.420288260962|-80.441980344482|-82.115291576063|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|68.916031797434|68.916031797434|65.481145814288|63.867937674377|57.410826830649|57.410826830649|-64.957239695247|-64.957239695247|-64.957239695247|-64.957239695247|-64.957239695247|-64.957239695247|-65.224710009557|-65.690786703938|-66.399988841198|-66.399988841198|-66.399988841198|-66.399988841198|-66.399988841198|-66.399988841198|-67.374374070855||-67.738904598788|-68.371533318179|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|67.238108415573|64.834011046057|63.751677159872|62.640754519134|61.948768486983|61.948768486983|58.651408158415|57.315278599264|57.315278599264|57.315278599264|57.315278599264|56.87253101402|56.691056352414|56.691056352414|56.691056352414|56.691056352414||56.691056352414|55.642840391571|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|53.825281144255|49.658647326489|47.729436392522|47.729436392522|47.729436392522|47.729436392522|47.729436392522|47.499371523036|-54.042937905191|-54.042937905191|-54.042937905191|-54.642154965796|-55.310726680135|-56.345032137823|-56.345032137823|-56.400037573656|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878||-56.987592312878||-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|||-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-57.369547734863|-59.09949693217||-64.56904305606|-64.56904305606|-64.56904305606|-64.56904305606|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|53.936339077689|53.936339077689|53.936339077689|53.936339077689|52.174796922385|52.174796922385|51.566439583765|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|49.041495470287|47.101662269435|46.785180850384|44.564089028435|44.001764527512|42.463909278944|42.463909278944|42.463909278944|41.051567433757|39.843408980284|39.589899714693|38.497110243091|-42.430136352574||||-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-42.430136352574|-43.861263122598|-43.987513478641|-44.31112579068|-44.337363388366|-44.735958896552|-45.020508910191|-45.322787126978||-46.114209105659|-46.968564274232|-47.795629133031|||-47.84792138608|-48.097688267315|-49.564099600674|-50.357332762481|-51.235927326151|-51.451030023306|-51.728922375274|-52.851843783912|-52.851843783912|-52.851843783912|-52.851843783912|-52.851843783912|-52.851843783912|-52.851843783912|-54.029873914953|-54.029873914953|-54.029873914953|-54.029873914953|-54.029873914953|-54.029873914953|-54.029873914953|-54.039658005144|-54.039658005144|-56.463508852219|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|44.748873710688|44.748873710688|43.495971255894|-52.834603397204|-52.834603397204|-52.969001655395|-53.784067076903|-53.784067076903|-53.784067076903|-53.784067076903|-54.321185980088|-55.840206898855|-56.080785316016|-56.759444295005|-56.759444295005|-56.759444295005|-57.53827355817|-59.581414471236|-60.476570405527||-62.679522715193|-63.696693007794|51.608713094287|51.608713094287|50.424160421702|50.424160421702|50.424160421702||47.451844361991|44.074270411299|40.164534404894|40.164534404894|37.280036532239|-42.878584557776|-42.878584557776|-42.878584557776||-42.878584557776|-42.878584557776|-42.878584557776|-43.039302544835|-43.039302544835|-43.66173670004|-43.66173670004||-43.66173670004|-43.66173670004|-43.66173670004|-43.66173670004|-43.66173670004|-43.66173670004|-44.568598240726|-44.920665178159|-45.221965881177|-45.221965881177|-45.221965881177|-46.357739444119|-47.320627294413|-47.320627294413|-47.320627294413
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||2.5542829587653|2.5542829587653|2.5436476948741|2.4520341367489||2.4520341367489|2.4355935356094|2.4262150814217|2.4224612370775|2.3560681360349|2.3045202247947|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344||-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.9555004965542|-3.0755151174031|-3.0755151174031|-3.0755151174031|-3.0943396426967|-3.0943396426967|-3.1248219121088|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|||2.6184125376593|2.6184125376593|2.6184125376593|2.4971249183958|2.4778248934452|2.4778248934452|2.4778248934452|2.4778248934452|2.4598054652417|2.3975615771837|2.219839721039|2.219839721039|2.219839721039|2.219839721039||2.219839721039|2.219839721039|2.219839721039|2.2109330684113||2.0043701893938||1.8535667946817|1.8535667946817|1.8535667946817|1.8428519623016|1.8004344309965|1.8004344309965|1.7886483347682|1.7886483347682|1.7886483347682|1.7362758093705|-2.145083407199|||-2.145083407199|-2.145083407199|-2.145083407199|-2.2173148235079||-2.3653498049573|-2.4148331081421|-2.4609369835287|-2.4609369835287|-2.4609369835287|-2.5410411844684|-2.6389346398726|-2.7254828918659|-2.7660922329385|-2.8423245925328|-2.8514717308041|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8856338228718|-2.8856338228718|-2.8856338228718|-2.9980664064285|-2.9980664064285|-3.1367404913237|-3.1486005093577|-3.1566851694603|-3.1566851694603|-3.1566851694603|-3.1566851694603|-3.1566851694603|-3.1566851694603|-3.1566851694603|-3.1566851694603|-3.1566851694603||-3.2474280683221|-3.3004755673609|-3.3483061324449|-3.4458957260285|-3.5870344038987|-3.5870344038987|-3.5870344038987|-3.5870344038987|-3.5870344038987|-3.5870344038987|-3.5870344038987|-3.5870344038987|-3.5870344038987|-3.5918357830734|-3.5918357830734|-3.5918357830734|-3.5918357830734|-3.6931507699458|-3.7791985647138|-3.7791985647138|-3.8723437967929|-3.8723437967929|-4.2081598510381|-4.3842712157592|-4.3842712157592|-4.5191903504646|-4.5925880338974|-4.5925880338974|-4.5925880338974|||-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974||-4.5925880338974|-4.5925880338974||-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.5925880338974|-4.6041981805505|-4.6976550673049|-4.8222380516221|-4.8222380516221|-4.8222380516221|-4.8222380516221|-4.8222380516221|-4.8222380516221|-5.0020573503797|-5.0020573503797|-5.155063828608|-5.2842356265579|-5.2842356265579|-5.5510688955027|-5.6423247317957|-5.8146868525266|-5.9141358863776|5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584||5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584|5.1669276783584||5.1669276783584|5.1669276783584|5.0390466131235|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.9818044963239|4.7412907881603|4.0808655468474|3.7690177193229|3.672376478521|3.672376478521|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.6220514392388|3.1748324605637|-4.1435787079357|-4.1435787079357|-4.1435787079357|-4.1435787079357|-4.1435787079357
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889||112.48441905889|112.48441905889|112.48441905889|112.48441905889|111.92713228765|111.52800604185|111.52800604185|111.52800604185|111.52800604185|111.52800604185|110.58667337984|110.09630375538|108.80144861708|106.94605401898|104.32894890998|101.9462332222|101.9462332222|98.818221155278|98.818221155278|98.818221155278||96.214690172531|93.877433525034|93.613815027816|92.708413614587|92.708413614587|91.864227109077|91.864227109077|91.864227109077|91.864227109077|91.864227109077|91.864227109077|91.864227109077|87.460252343419|-106.12173946306|-106.12173946306|-106.12173946306|-112.37970848|-121.21078957359|||-129.62309952621|-130.33122169579|-131.17357966199|-133.97064406888|-136.13404896542|-138.23227662824|-138.89697403138|-141.62280744615|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068||128.14434667068|127.24371852297|125.32635391441|123.94594879379|121.96772088199|-130.25894383009|-130.25894383009|-130.25894383009|-130.25894383009|-130.25894383009|-130.25894383009|-131.20438203343|-134.56042448159|-134.87269386843|-136.69802510415|-136.69802510415|-136.69802510415|-136.69802510415|-136.69802510415||||||||-136.69802510415|-136.69802510415|-137.60891678238|-138.78768531376|-139.38911767131|-139.38911767131|-139.75816996458|-139.75816996458|-141.95820441719|-141.95820441719|-141.95820441719|-141.95820441719|-141.95820441719|-141.95820441719|-141.95820441719||-141.95820441719|-143.45458134994|-143.45458134994|-143.45458134994|-143.45458134994|-143.45458134994|-143.45458134994|-144.3723077437|132.53006673534|132.53006673534|131.95007415038|131.06644148194|131.06644148194|131.06644148194|131.06644148194|131.06644148194|131.06644148194|131.06644148194|131.06644148194|131.06644148194|131.06644148194|-139.79143026921|-139.79143026921|-140.04603363246|-141.10717562102|-141.10717562102|-141.10717562102|-141.10717562102|-141.10717562102|-142.75797291224|-143.09219212472|-143.21354680524|-144.59697136449|-144.59697136449|-145.44107929388|-147.90675477098|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988||-148.36300516035|-148.36300516035|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-150.98610835179|-151.95678705754|-154.97976339727||-156.81084821919|-157.17872024354|143.79188348797|143.79188348797|||143.79188348797|143.79188348797|143.25270705342|143.25270705342|143.25270705342|143.25270705342|143.25270705342|141.33634117047|133.81815685607|-146.50476979594||-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|137.60395550077|137.60395550077|137.60395550077|137.60395550077|137.49871049478|137.49871049478|135.22078943865|134.91198826516|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||44.990691929698|44.990691929698|44.990691929698|43.734103288519|43.442220174873|43.442220174873|43.442220174873|43.02191020339|42.882678470008|42.552976883112|42.344973975484|41.379598748616|41.379598748616|39.696775793954|38.765396776083|38.765396776083|38.765396776083|38.644887383649|38.261990193972|38.261990193972|38.261990193972|38.261990193972|38.261990193972||38.261990193972|38.179986985137|37.452765181782|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.034851664582|37.034851664582|37.034851664582|37.034851664582|37.034851664582|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.362638425962|36.105709658879|35.759120317319|35.59591027721|35.59591027721|35.59591027721|35.59591027721|34.13151488371|34.13151488371|34.13151488371|34.13151488371|34.13151488371|33.354461617683||33.154958031149||32.527729111216|32.253034041217|31.392260045797|31.321955860754|30.901180819106|30.901180819106|30.023534752078|||29.556705025773|29.11454824375|29.11454824375|29.11454824375|27.032831763414|-34.043098555469|-34.043098555469|-34.043098555469|-34.675664701356||-37.366185006729|-37.366185006729|-37.366185006729|-37.366185006729|-38.001702694985|-38.001702694985|-38.001702694985|-38.001702694985|-38.001702694985|-38.318556896948|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|31.132278226676|29.622590342517|29.622590342517|29.622590342517|29.622590342517|29.622590342517|29.622590342517|29.622590342517|29.622590342517|29.45364844062|29.45364844062|29.45364844062|29.45364844062|29.45364844062|28.821796293207|28.821796293207|28.821796293207|28.821796293207|28.340886296109|28.259769622423|28.259769622423|28.259769622423|28.259769622423||||28.259769622423|27.896966819341|27.10496243324|26.737225455867|26.737225455867|26.737225455867|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.268922556997|-30.815470419063||27.315121200167|27.315121200167|27.315121200167|||27.315121200167|27.315121200167|27.315121200167|27.315121200167|27.315121200167|27.315121200167|27.315121200167|27.315121200167|27.315121200167|27.315121200167|27.315121200167|26.041800952049|-30.900421526931|-30.900421526931|-30.900421526931|-30.900421526931|-30.900421526931|-30.900421526931|-30.900421526931|-30.900421526931|-30.900421526931|-31.236579898223|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.974509618208|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.558783335573|-33.143092467925|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-34.773619071736|-35.380395243803|-35.380395243803||-35.991624291732|-35.991624291732|-35.991624291732|30.884035090451|30.884035090451|30.884035090451|30.884035090451||29.560036954885|27.458376471208|24.909307020689|24.296452118053|23.01828074576|22.311978712364|21.807753340716|21.050281701613||20.724000569361|20.724000569361|20.724000569361|20.724000569361|20.710906618768|20.710906618768|20.710906618768||20.456563863416|20.195140732242|20.195140732242|20.136901877193|20.136901877193|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|-22.408643168471
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|157743.4495979|155561.59066927|155561.59066927|155561.59066927|154897.86100037|154897.86100037|154897.86100037|154025.40111153|152761.55679059|152657.84516171|152657.84516171|152657.84516171|152657.84516171|152657.84516171|152657.84516171|152539.26232962|152539.26232962|152539.26232962|152539.26232962|152539.26232962|152539.26232962|151523.8413803|151523.8413803|151523.8413803|151523.8413803|149437.60153367|149280.66837074|147491.58898593|147491.58898593|147491.58898593|146042.08516782|146042.08516782|145452.31685313||-154422.69687658|-154422.69687658||-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-155952.99652953|147570.21975361|147570.21975361|147570.21975361|147570.21975361|147570.21975361|147570.21975361|147570.21975361|145300.24417068|143128.04907853|142970.4527946|142970.4527946|||142970.4527946||142970.4527946|140417.16977177|139585.74419086|138828.60465651|136887.33850723|136324.82056359|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-149148.66635325|-150920.7403925|-156289.71154722|-156755.23505247|-159689.1500583|-161721.27784255|-162706.97538061|152748.1819196|152748.1819196|152748.1819196|151903.53546622|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-158710.2186957|-158710.2186957|-161100.24299523|-161728.04777247|-163747.8308583||-168162.57602402|157952.08387064|157952.08387064|157718.98207849|157693.31342054|154946.13469895|154946.13469895|154946.13469895|154946.13469895|154946.13469895|154946.13469895|154606.55855638|154606.55855638|154606.55855638|154606.55855638|154606.55855638|154606.55855638|154606.55855638|154606.55855638|154606.55855638|154606.55855638|||||-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-165708.44856946|-167594.44248211|-167594.44248211|||-167594.44248211|-167761.51232113|-167761.51232113||-167761.51232113|-168451.68035682|-168474.08928535|-169523.71644081|-169523.71644081|-169523.71644081|-169654.09397554|-169654.09397554|-169654.09397554|-169654.09397554|-169654.09397554|-169654.09397554|154447.12590539|154447.12590539|154447.12590539|154447.12590539|154447.12590539|154447.12590539|154447.12590539|154447.12590539|153402.3621171|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-171187.20063655|-173447.92049466|-173447.92049466|-173447.92049466|-173447.92049466|-174911.79773611|-174911.79773611|-174911.79773611|-174911.79773611|-175901.99748457|-179296.66387174|-180385.18207971|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-184776.59997892|169974.35437615|169974.35437615|169974.35437615|169974.35437615|169974.35437615||169974.35437615|169974.35437615|169974.35437615||169974.35437615||169974.35437615|169974.35437615|169974.35437615|168849.28264017|166709.9213171|166709.9213171|166709.9213171|-183122.98991449||||-183122.98991449|-183122.98991449|-183122.98991449|-186525.54434943|-186650.05475238|-186650.05475238|-189850.68487949|-189850.68487949|172845.32101892|172845.32101892|172845.32101892|172845.32101892|158733.69002102|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||-19.878739806983|-19.878739806983|-19.878739806983|-19.878739806983|-19.950717285909|-19.950717285909|-19.950717285909|-19.950717285909|-19.950717285909|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589||-20.117477848589|-20.208307851751|-20.23978669268|-20.394207076034|-20.494674130503|-20.916860920658|19.068322917555|19.068322917555|19.068322917555|19.068322917555|19.068322917555|19.068322917555|19.030359767911|18.879287003409|18.845183538489|18.845183538489|18.845183538489|18.782426276795|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.559291890435||18.109213461669|17.859680933192|17.555756986621|17.439083238299|17.439083238299|17.387313573289|17.340903830449|||17.174893352633|17.133770913156|17.067523287703|16.746692656333|16.410113450989|16.410113450989|-18.22521600346|-18.22521600346|-18.22521600346|-19.117462789794|17.599247883286|17.599247883286|17.599247883286|17.599247883286|17.599247883286|17.480368553521|17.480368553521||17.206520966823|16.905022864137|16.613495154029|16.613495154029|16.613495154029|16.548883538385|16.419315343587|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296||16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.316874687326|16.269860153343|16.193733300264|16.16444771909|16.16444771909|16.16444771909|16.033830782035|15.899728852852|15.899728852852|15.812315132971|15.812315132971|15.812315132971|15.812315132971|15.812315132971|15.812315132971|15.812315132971|15.731460945204|15.728289171938|15.651987655167|15.586654247182|15.49794818443|15.409942749275|15.359681869158|15.359681869158|15.272569574702|15.272569574702|15.203223660465|15.203223660465|15.203223660465|15.203223660465|15.203223660465|15.203223660465|15.203223660465||15.203223660465|15.203223660465||15.203223660465|15.203223660465|15.203223660465||||15.203223660465|15.203223660465|15.203223660465|15.203223660465|15.203223660465|15.203223660465|15.203223660465|15.155248804088|15.086726435903|15.086726435903|15.009696546399|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.742577131308|-15.56890739101|-15.56890739101|-15.56890739101|-15.656214283924|-15.656214283924|-15.656214283924|-15.656214283924|-15.709148955745|-15.709148955745|-15.709148955745|-15.800165945073|-15.89372387759|-15.89372387759|-15.965248276041|15.444412995709|15.444412995709|15.444412995709|15.444412995709||15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.437681093627|15.425201087985|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.315584050336|15.263981883965|15.202758066348|15.161398031636|15.095442456586
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||105.56616127638|105.56616127638|105.56616127638|105.56616127638|105.55440504304|105.55440504304|105.55440504304|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|101.87725253559|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-114.98988512882|-117.96098347647|-118.05930518034|-118.05930518034|-118.05930518034|-119.12145020038|-123.55161133375|-126.26403952713|-126.26403952713|-126.26403952713|-126.26403952713|-127.98782169682|-128.50489944694|-128.50489944694|-128.50489944694||-131.11655494104|-131.27373791638|-131.27373791638|-131.27373791638|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|118.12641236657|116.50212438148|116.50212438148|116.50212438148|116.50212438148|116.50212438148|116.50212438148|116.50212438148||116.50212438148|114.91902709053|113.79891898948|113.28230883481|113.28230883481|113.28230883481|113.28230883481|113.28230883481|113.28230883481|112.54914670964|112.54914670964|111.66571856626|-131.03445577463|-131.03445577463|-131.03445577463|-131.03445577463|-139.62161752737|-147.9684639193|||-157.69302320891|-157.69302320891|-157.69302320891|-160.27002578768|-163.55002865298|-166.44447628109|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|148.70119174764|145.76407258311|145.76407258311||145.76407258311|145.76407258311|145.76407258311|145.76407258311|142.01563620345|141.6890570413|141.6890570413|140.95562597691|140.95562597691|138.7006955299|137.72299503322|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024||||||||-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.48406868024|-151.59340964471||-151.71489960523|-154.34988845026|-156.08320938918|-158.28689932131|-159.65211035701|-160.3787522044|-160.3787522044|-160.3787522044|-160.5733967843|-160.5733967843|-160.5733967843|-160.5733967843|-160.5733967843|-160.5733967843|-160.5733967843|-161.13999603|-161.13999603|-163.76666225555|-164.92601865493|-164.92601865493|-164.92601865493|-164.92601865493|-164.92601865493|-165.55668739437|-166.79030389897|-166.79030389897|-166.79030389897|-166.79030389897|-166.79030389897|-166.79030389897|-171.21144877663|-171.43697379831|-171.43697379831|-174.65219310923|-177.6691034547|-181.18789272745|-182.31988080827|-194.50738108131|-194.50738108131|-194.50738108131|-195.07459681935|-195.07459681935|-195.07459681935||-198.91621868817|-199.87913187574|-203.03287885894|-203.03287885894|-203.99743327701|-203.99743327701|-203.99743327701|-206.99714808557|-207.96905342841|-209.7488313931|-209.7488313931|-211.359812659|-214.12201406555|-219.63557118395||-227.3173013155|-227.49144590611|-228.49049545123|-232.85055050137|||-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374||-238.37721621527|-239.55801801697|-244.0644644633|-248.82162718144|221.39844228909|221.39844228909|221.39844228909|221.39844228909|221.39844228909|221.39844228909|220.02604698788|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|213.82783241139|211.88312643382|211.88312643382
09548|49983|/equities/fosun-intl|MSCI_EEM||5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0236470132203|4.9868301185337|4.7942555251351|4.6975378919814|4.6975378919814|4.6367088610567|4.617454216948|4.6016157711775|4.5892025660251|4.5892025660251|4.5892025660251|4.5892025660251|4.4818916796285|4.4615463679188|4.4200496297363|4.4200496297363|4.4200496297363|4.4200496297363|4.4200496297363||4.4200496297363|4.4200496297363|4.3072773197496|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.2904411021293|4.2904411021293|4.2904411021293|4.2693789472647|4.2404210556953|4.1883649816024|4.1883649816024|4.1883649816024|4.1883649816024|4.1883649816024|4.1637842760542|4.1637842760542|4.0042047882587|4.0022464301687|4.0022464301687|4.0022464301687|4.0022464301687|4.0022464301687|4.0022464301687|3.9902737964636|3.9818021942403|3.9818021942403|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955||-4.2844859398955||-4.2844859398955|-4.2844859398955|-4.3155399337471|-4.3517110761735|-4.3707900109924|-4.3890614925389|-4.3890614925389|||-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4459566982563||-4.5462716392777|-4.5462716392777|-4.5462716392777|-4.5462716392777|-4.5928827770155|-4.5928827770155|-4.5928827770155|-4.6282028100668|4.2077467849372|4.2077467849372|4.2077467849372|4.2077467849372|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1889223378991|4.1428901920588|4.1428901920588|4.1428901920588|4.1428901920588|4.1428901920588|4.1428901920588|4.0971005503636|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504||||-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5031460167504|-4.5807176300262|-4.5924641499226|-4.6827380270102|-4.7021457906538|-4.7021457906538|4.3274155862911|4.3274155862911||4.3274155862911|4.3274155862911|4.3274155862911|||4.3274155862911|4.3274155862911|4.3274155862911|4.3274155862911|4.3274155862911|4.3274155862911|4.3274155862911|4.2710174463175|4.2077971191298|4.2064409488982|-4.5854062430735|-4.5854062430735|-4.5854062430735|-4.5854062430735|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.6570408101552|-4.7328232654458|-4.7897231583904|-4.7897231583904|-4.7897231583904|-4.7969145780483|-4.8526827765482|-4.9346475019474|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0482398445743|-5.0530439941241|-5.0833822983452|-5.1932024710651|-5.1941138366059|-5.2667929440952|-5.3358809451501|-5.4443121994249|-5.4909026186457|-5.5839536681576|-5.5839536681576|-5.5932818005266|-5.6903133734268|-5.8859036613617|4.987333347625||4.987333347625|4.987333347625|4.987333347625|4.987333347625|4.6249430877116|4.6249430877116|4.6249430877116||4.5310478190743|4.2433866108085|3.9439341183829|3.9439341183829|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568||-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568||-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568
09549|103031|/equities/far-eastern-ne|MSCI_EEM||-30.323470666327|-30.537189353746|-30.635765249246|-30.714738932708|-30.916377481994|-30.943196651204|-31.14799708444|-31.158946956604|-31.158946956604|-31.412719158563|-31.426503586956|-31.426503586956|-31.760004494133|-32.747227533595|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579||-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.49425904507|-34.688067618945|-34.728407956869|-35.198230215477|-35.323033064126|-35.831146577463|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|30.974939487111||-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|||32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.436626717033|32.318473494254|32.145525680871|31.872807541259|31.826503232198|31.826503232198|31.826503232198|31.826503232198|31.826503232198|31.357225050614|31.038584194896|30.915093168415|30.819466118838|30.819466118838||30.819466118838|30.738538041558|30.738538041558|30.623374584478|30.5287516152|30.356945624521|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396||||||||-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.228743646396|-32.590271417579|-32.914190124892|-32.960211885663|-33.714124402174|-33.901758264081|-33.901758264081|-33.901758264081||-33.901758264081|-34.154731510498|-34.280257594164|-34.403063654431|-34.470069646315|-34.613966464418|-34.859964582013|-35.345079497282|-35.345079497282|-35.345079497282|-35.477866150477|-35.796129717182|-35.796129717182|-36.126256640035|-36.337506063866|-36.56513098543|-36.56513098543|-36.677633813196|-36.677633813196|-37.080701354669|-37.278337271035|-37.278337271035|-37.364818766184|33.896798353433|33.896798353433|33.896798353433|33.896798353433|33.896798353433|-37.937188878923|-37.937188878923|-37.937188878923|-37.937188878923|-37.937188878923|-37.937188878923|-37.97743115521|-37.988810275402|-38.41534585247|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109||36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109||36.377412730109|36.377412730109|36.377412730109|36.377412730109|||36.377412730109|36.269346375875|36.226046415529|36.226046415529|35.353940588855|34.990488907389|34.862950662395|34.862950662395|34.533834196484|34.408129899781||34.408129899781|34.231253324925|33.995836985309|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.761077236397|33.761077236397|33.378974834265
09550|103201|/equities/hiwin|MSCI_EEM||-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-226.27519775635|-230.94466417372|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894||211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|210.29747232156|206.80274702395|199.30860780439|194.41924950426|194.41924950426|194.41924950426|194.41924950426|194.41924950426|194.41924950426|194.41924950426||194.41924950426|180.43805500473|-216.55039034576|-216.55039034576|-216.55039034576|-216.55039034576|-216.55039034576|-222.33376705085|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-238.63558931146|-257.76176590162|||-275.76143938472|-275.76143938472|-284.37382153858|-298.44313504287|-301.77015004763|-308.80016671959|-310.55574079954|-314.50637866616|-320.09042074017|-321.87824526686|-329.64249474095|-332.432211649|-332.432211649|-332.432211649|-332.432211649|-332.432211649|-332.432211649|-340.73023516555|-348.11692796173|-351.19125920676|-351.19125920676|-351.19125920676|-352.71251022973||-381.01390025525|316.37674077601|316.37674077601|316.37674077601|316.37674077601|316.37674077601|316.37674077601|309.75193419557|304.69659355063|299.92056728482|299.92056728482|299.92056728482|289.91174142758|-329.531779368|-329.531779368|-329.531779368|-329.531779368|-329.531779368|-329.531779368||||||||-329.531779368|-329.531779368|-329.531779368|-329.531779368|-329.531779368|-329.531779368|-329.531779368|-329.531779368|-329.531779368|-339.31308818666|284.48478417784|284.48478417784|284.48478417784|284.48478417784|284.48478417784||284.48478417784|284.48478417784|284.48478417784|284.48478417784|284.48478417784|271.8997601976|259.58306688622|254.62007431802|250.26552384941|250.26552384941|230.71169316601|226.64695650969|226.64695650969|226.64695650969|226.64695650969|224.7466183441|-251.04839189935|-251.04839189935|-251.04839189935|-251.04839189935|-251.04839189935|-251.04839189935|-251.04839189935|-251.04839189935|-254.19265766595|-255.13550932167|-255.13550932167|-255.13550932167|-255.13550932167|-255.17772398128|-255.17772398128|-255.17772398128|229.08238002803|229.08238002803|229.08238002803|229.08238002803|229.08238002803|227.31466670127|227.31466670127|224.75118921765|224.75118921765|224.75118921765|224.75118921765||224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|219.97354357517|218.41504841685|206.32227601872|205.44141779858||200.84931273563|200.84931273563|200.84931273563|200.84931273563|||200.84931273563|200.84931273563|200.84931273563|196.33256970626|195.34174411806|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403||-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|196.31856269534|196.31856269534|196.31856269534|196.31856269534|196.31856269534|196.25180067948|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.406312064706|18.202569516034|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214||18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.130173445531|18.029081292493|17.900722174196|17.900722174196|17.900722174196|17.900722174196|17.900722174196|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601||-19.026260505601||-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.052513054658|-19.161092377904|-19.161092377904|||-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904||-19.62621653947|-19.62621653947|-19.62621653947|-19.642463296351|-19.849460323281|-19.849460323281|-19.892734112151|-19.990816290519|-20.500906396068|-20.767673836988|-20.847038995328|-20.847038995328|-20.847038995328|-20.847038995328|-20.847038995328|-20.847038995328|-20.950171837472|-20.950171837472|-21.010190311695|-21.117305318643|-21.117305318643|-21.117305318643|-21.117305318643|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.177414696171|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745||||-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.398871053745|-21.908744932865|-21.928049539697|20.277359840391|20.277359840391|20.277359840391|20.277359840391|20.277359840391||20.277359840391|20.277359840391|20.277359840391|||20.27206523895|20.198433267238|20.198433267238|20.198433267238|20.198433267238|20.198433267238|20.198433267238|19.734370932714|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.977451318918|-22.386057105791|-22.388602927568|-22.388602927568|-22.388602927568|-23.021226568622|-23.042175329772|-23.042175329772|-23.042175329772|-23.042175329772|-23.141305434536|-23.262006534283|-23.445008027493|-23.563897914289||20.34505398883|20.34505398883|20.34505398883|20.34505398883|19.333394083862|18.742660029602|18.71406648763||18.482296711957|17.529773454705|16.650460996794|16.650460996794|15.899401124503|-17.819222366141|-17.819222366141|-17.819222366141||-17.819222366141|-17.819222366141|-17.819222366141|-17.819222366141|-17.819222366141|-17.992469694136|-18.434965983495||-18.762184451537|-18.952427359109|-19.444919131072|-19.626037955206|-19.626037955206|-19.626037955206|-19.626037955206|-19.845598406175|-19.985108793421|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.410159781888
09552|41434|/equities/empresas-copec|MSCI_EEM||6054.9688892358|6054.9688892358|6032.3155572672|5988.6175740761|5988.6175740761|5911.3804479751|-6353.5412281461|-6353.5412281461|-6422.7569635651|-6455.580057173|-6459.2443343589|-6533.3270381765||-6574.8743892066|-6576.5994461236|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472||-6607.9852039309|-6717.9167196454|-6778.7740841112|-6875.6657846461|-6896.2493752704|-6896.2493752704|-6896.2493752704|-6896.2493752704|-6921.6993118216|-6921.6993118216|-6921.6993118216|-6921.6993118216|-6921.6993118216|-6998.7382219025|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878||6455.0993447878|6455.0993447878|6423.9882856583|6398.6203390995|6350.328154555|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6685.680241374|-6685.680241374||-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374||-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6686.4112056933|-6916.4236920898|-6935.4532916184|-6935.4532916184|-6982.3424702878|-7015.5084251028|-7036.7105303642|-7036.7105303642|-7104.8895758387|-7133.0902227324|-7133.0902227324|-7133.0902227324|-7232.422350345|6715.5635351653|6715.5635351653|6715.5635351653|6592.9206922843|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715|6482.425359069|6425.7391142433|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6354.9467844968|6347.6036232798|6347.6036232798|6347.6036232798|6347.6036232798|6347.6036232798|6231.1151369775|6060.7002498535|5977.8611174588|5955.8901739125|5945.8056511354|5936.8193714537|5936.8193714537|5936.8193714537|5845.0516525031|5845.0516525031|5845.0516525031|||5845.0516525031|5845.0516525031|5845.0516525031||5845.0516525031|5845.0516525031|5845.0516525031|5845.0516525031|5845.0516525031|5845.0516525031|5845.0516525031|5845.0516525031|5834.2850663663|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|||5806.9809727949|5806.9809727949|5806.9809727949|5806.9809727949|5728.6662772808|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5706.6655274214|5655.2537978293|5590.2490386037|-6051.3946926254||||-6051.3946926254|-6051.3946926254|-6051.3946926254|-6051.3946926254|-6051.3946926254|-6051.3946926254|-6051.3946926254|-6076.3568687591|-6173.7659056091|-6218.1723269239|-6218.1723269239|-6264.776655825|-6264.776655825|-6264.776655825|-6264.776655825|-6277.7469298663|-6369.6686265007|-6459.4126231953|-6515.8564464071|-6515.8564464071|-6515.8564464071|-6515.8564464071|-6515.8564464071
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||3.5743686665486|3.5698540596378|3.5601083948632|3.5601083948632|3.5601083948632|3.5563066214715|3.5563066214715|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5311456605094|3.5151618370631|3.4943440203612|3.4943440203612|3.4943440203612||3.4103821786184|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|3.5819119706921|3.5819119706921|3.5602015670016|3.5602015670016|||3.5602015670016|3.5218906464262|3.5184452742317|3.5184452742317|3.514939172398|3.508265609356|3.4714062156635|3.4354513819966|3.4352486055026|3.4352486055026|3.4247206759596|3.40746742621|3.4016304693281|3.3951449616815|3.3829388468426|3.3732653822018|3.3714059685682|3.33933998203|3.3203777588707|3.2876419664866|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4917576135074|-3.520579935909|||-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.5450887302565|-3.5862097188287|-3.6085663420682|-3.6161852671604|-3.6161852671604|-3.6161852671604|-3.6161852671604|-3.6161852671604|-3.6161852671604|-3.6161852671604|-3.6290947412894|-3.6528830368702|-3.6715367060441|3.4761526810491|3.4761526810491|3.4761526810491|3.4761526810491|3.4761526810491|3.4761526810491|3.4761526810491|3.4657252748105|3.4258058423569|3.419141420065|3.419141420065|3.419141420065|3.419141420065|3.419141420065|3.4100636563492|3.4100636563492|3.4100636563492|3.3907183080314|3.3907183080314|3.3907183080314|3.3530203666288|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724||-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5286096539724|-3.5295662843108|-3.530629206909|-3.5401435574042|-3.5566441101612|-3.5566441101612|-3.5566441101612|-3.5623823451534|-3.5704103089575|-3.5704103089575|-3.572678126362|-3.5779756986069|-3.5857929146338|-3.5857929146338|-3.5857929146338|||-3.5857929146338|-3.5857929146338|-3.5857929146338|-3.5857929146338|-3.5857929146338|-3.5981032358329|-3.6428924519398|-3.667658271456|-3.6779536428984|-3.6783378701809|-3.6783378701809|-3.6914865287811|-3.695168593375|-3.695168593375|-3.7035278580309|-3.7035278580309|-3.7035278580309|-3.7035278580309|-3.7035278580309|-3.7178295999726|-3.7178295999726|-3.7178295999726|-3.7266133684822|-3.7266133684822|-3.7266133684822|-3.7266133684822|-3.7266133684822|-3.733543789069|-3.733543789069|-3.733543789069|-3.7383820079876|-3.7387578115544|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7622345186637|-3.764149491143|-3.7818327790628|-3.8259254170933|3.626511800255|3.626511800255|3.5833464728082|3.5387183280217|3.5080203713562|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.4925896579438|3.4925896579438|3.4925896579438|3.4778774771881|3.4604194996304|3.4446290863813|3.4446290863813|3.4446290863813|3.4295879484614|3.4167644581751|3.4114050160466|3.4004500851165|3.3971668200505|3.3501853365382|-3.5888305101939
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||492.19555390942|490.38394878824|486.23216532027|482.0912948003|475.21254977811|471.93061086456|468.00623429396|464.38192699329|462.42436332588|460.79132174772|460.79132174772|460.79132174772|460.79132174772||460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|454.51813527525|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-524.03085422814|-528.5481713646|-528.7777595712|485.8284429593|485.8284429593|485.8284429593|485.8284429593|485.8284429593|485.8284429593|||476.61493662144|462.48881846827|461.3070205203|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222||458.57925301222|458.57925301222|458.57925301222|458.57925301222|452.78250334691|450.65432511964|450.65432511964|443.42147235516|-486.13300684445|-486.13300684445|-486.13300684445||-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445||-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|||-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-504.81445204939|-524.59939116599|-530.23543462887|-559.23381625431|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-567.29415171389|-575.74350190432|-582.31000865114|519.48273879818|519.48273879818|519.48273879818|519.48273879818|519.48273879818|519.48273879818|514.28637644243|510.59737832398|510.59737832398|508.88270536896|508.88270536896|508.88270536896|508.88270536896|508.88270536896|508.88270536896|506.70300596551|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.94657809737|492.30441740416|492.30441740416||488.28268600462|-526.5938673735|-526.5938673735|-526.5938673735|-526.5938673735|-526.5938673735|-530.04874152611|-537.42915725123|497.80252604183|497.80252604183|497.80252604183|497.80252604183|497.80252604183|497.80252604183|497.80252604183|488.51331832339|481.15368702599|474.89298558443|468.15887287159|465.00985874621|454.94150971801|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-495.67690474383|-501.37711638203|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959||-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.96640302177|-506.74044780196|-520.08660866885|-523.64396131956|-523.64396131956|-526.13452014761|-526.13452014761|-533.63557794179|-535.61182051789|-535.61182051789|-535.61182051789|-535.61182051789|-541.69669199739|-541.69669199739|-544.27410221933|-552.8226227323|-562.54022900703|-583.55698730816|-612.69452786301|553.25892523702|553.25892523702|553.25892523702|553.25892523702|553.25892523702|545.50434916743|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455||-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784
09555|103588|/equities/wpg-holdings|MSCI_EEM||-72.913719854375|-73.223721904544|-73.223721904544|-74.070803981123|-74.270129351334|-74.270129351334|-75.505701228994|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|67.647302664786|66.230334853099|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.241877319027|64.440975561859|64.330215631593|64.330215631593|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285||64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|63.478148093388|62.73127811768|62.21701851165|62.21701851165|62.21701851165|62.21701851165|61.315456252477||61.315456252477|61.222727304456|60.81139075432|60.81139075432|59.240433238985|58.11714630551|57.461167863362|57.461167863362|57.461167863362|57.461167863362|57.351295421911|55.962550638332|54.330612498537|-61.421524286429|-61.421524286429|-61.421524286429|-61.421524286429|-63.423915280412|||-66.494056478055|-66.494056478055|-66.494056478055|-68.521175983782|-68.887897272162|-68.887897272162|-68.887897272162|-69.080994256396|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-70.037952026057|-70.037952026057|-70.037952026057|-70.497723879999|-71.541918982606|67.64516383147||67.64516383147|67.122403155165|67.05658754214|67.05658754214|67.05658754214|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734||||||||66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.961860013734|66.153563309125||-71.422698981544|-71.422698981544|-71.422698981544|-71.422698981544|-71.422698981544|-71.422698981544|-71.422698981544|-71.503000055177|-72.547774617786|-73.208638633748|-73.692234337603|-73.692234337603|-73.692234337603|-74.630259527404|-74.822512535739|-75.287057693711|-75.287057693711|-75.396728312429|-75.546364876359|-75.645963771177|-75.894211448198|-75.894211448198|-75.894211448198|-75.894211448198|-76.471345968782|-77.640386020408|-77.705988366588|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-79.527562277468|-79.527562277468||-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468||-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|||-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468||-80.236181410321|-80.862422687222|-81.156693413436|-81.156693413436|-81.985216938323|-82.28912993147|-83.265697380724|-83.578638732215|-83.578638732215|-85.909600456313|-86.51580602003|-86.51580602003|-86.51580602003|-86.51580602003|-86.700897018919|-88.067769030006|-88.067769030006|-89.325644291074|-89.325644291074|-91.017845855397|-91.017845855397|-91.017845855397
09556|103802|/equities/ruentex|MSCI_EEM||-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.811598507941|-32.310924550119|-32.310924550119|29.581448214776|29.581448214776|29.581448214776|29.429387456319|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.177308158587|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.805334396731||-32.53370499122|-32.542009259341|-32.542009259341|-32.542009259341|-32.542009259341|-32.542009259341|-32.969315371588|-32.969315371588|-32.969315371588|-32.969315371588|-32.969315371588|-32.969315371588|-33.312642838014|-33.312642838014|-33.312642838014|-33.644603174541|-33.935928578256|-33.935928578256|-34.018508277078|-34.018508277078||-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.616232202915|-35.48470295631|||-37.939302519177|-37.939302519177|-37.939302519177|-38.918671161173|-39.159633987743|-39.466259181056|-39.654176062515|-40.13241716907|-40.413797871775|-40.471499767741|-40.471499767741|-40.471499767741|-40.629443847295|-41.316050117938|-42.095611962708|41.393434188777|41.393434188777|41.393434188777|41.393434188777|41.393434188777|41.393434188777|41.393434188777|41.393434188777||41.393434188777|41.393434188777|41.393434188777|41.393434188777|41.393434188777|41.178314500893|41.178314500893|40.859236935603|40.685262286914|40.400293337253|40.301758905732|40.301758905732|40.301758905732|40.301758905732|40.301758905732|40.301758905732|40.301758905732|40.301758905732|40.301758905732||||||||-42.436768628545|-42.436768628545|-42.436768628545|-42.436768628545|-42.436768628545|-42.436768628545|-42.436768628545|-42.436768628545|-42.788078415601|-43.767308460572|-44.122008468153|-44.941121367881|-45.034717865281|-45.034717865281|-45.063575448254||-45.303974246161|-45.308650415646|-45.308650415646|-45.308650415646|-45.308650415646|-45.308650415646|-45.308650415646|-45.308650415646|-45.587390071272|-46.305431081321|-46.939368885387|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.110323514012|-47.305915185111|-48.112128915938|-48.680145359208|-48.707673786013|-48.707673786013|-48.707673786013|-49.093423546499|-49.093423546499|-49.14269096448|-49.261323844879|-49.270915256042|-49.282240772213|-49.282240772213|-49.282240772213|-49.282240772213|-49.282240772213|-49.443922954487|-49.443922954487|-49.443922954487|-49.443922954487||-49.443922954487|-49.593247684822|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008||-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|||-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008||-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.888525542461|-50.425924556523|-50.425924556523|-50.425924556523|-51.90103008247|-52.370375008911|-52.370375008911|-52.370375008911|-52.681633943798|-52.681633943798|-52.740066703948|-52.740066703948|-52.740066703948|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.3070258713973|1.3070258713973|1.3015287427121|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2830056516998|1.2715617516166|1.2711241685159|1.2673230540325|1.2673230540325|1.2673230540325|1.2673230540325|1.2618034031181|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3759821891386|-1.3812581000122|-1.3812581000122||||-1.3812581000122|-1.3858187173365|-1.3858187173365|-1.4007430180972|-1.4116033166719|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3481707581586|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4422662673724||||||1.3685374328017|1.3684759458233|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.439729670242|-1.4489774014724|-1.4589193028623|-1.4685769856433|-1.4691938243358|-1.4691938243358|-1.4740487030313|-1.4806651661976|-1.4868520871337||-1.4868520871337|-1.4939467592963|-1.4981074845271|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166||1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4579330050166|1.4496476808317|1.4223308076602|-1.4880403456111|-1.4880403456111|-1.4880403456111|-1.4880403456111|-1.4880403456111|-1.4880403456111|-1.4984892537218|-1.5084880579424|-1.515320074659|-1.5181334284736|-1.5284260542076|-1.5354178052127|-1.537297597746|||-1.5419417522792|-1.5449352554087|-1.5472058710791|-1.5518398679338|-1.5611177996225|-1.5611177996225|-1.5611177996225|-1.5611177996225|||-1.5611177996225|-1.5611177996225|-1.5611177996225|-1.5611177996225|-1.5611177996225|-1.5611177996225|-1.5618530528884|-1.5662255769683|-1.569861790175|-1.580290817149|-1.5808231620076|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5962555219782|-1.5995616901862|-1.6010129505779|-1.6174032483262|-1.6275036504713|-1.6297139742207|-1.6297139742207|||-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6524043522755|-1.6661160215713|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6000876264781|1.5875417608917|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5737557019765|-1.6572549288892
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597||6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.4415805254079|6.2239781390403|6.0266424032025|5.7918838526881|5.7918838526881||5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|-6.5696722787872|-6.5696722787872|-6.5696722787872|-6.7690806170586|-6.9934228018791|-7.2760253036321|-7.3568215208658|-7.3568215208658|-7.5214682240628|-7.8710759369689|-8.0436122761045|-8.0436122761045|-8.0566200074191|-8.0566200074191|-8.1434667172956|-8.2010742098013|||-8.2428010009576|-8.2428010009576|-8.2428010009576|-8.2428010009576|-8.2808900699405|-8.2967777293146|-8.2967777293146|-8.4353087788622|-8.5114542782086|-8.5516158805708|-8.6208219334937|-8.6208219334937|-8.7036911166881|-8.7527311517015||-8.7527311517015|-8.7527311517015|-8.7863680205097|-9.0737423191855||8.1226078588926||8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.0195649552304|7.9578497595212|||7.806912539258|7.806912539258|7.7943693984392|7.7943693984392||7.7943693984392|7.7943693984392|7.7943693984392|7.7943693984392|7.7742992892136|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.6083489914964|-8.7370544561887|-8.8503831995565|-8.8503831995565|-8.8503831995565|-8.9893147562431|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628|-9.1281100498628||-9.1281100498628|-9.1281100498628|-9.1617889654848|-9.3047649873863|-9.3469611818669|-9.4119891628657|-9.4119891628657|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7132716860309|-9.7230790683445|-9.7811989330381|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|||-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-9.7901756902316|-10.01408377177|-10.124869192464|-10.124869192464|-10.124869192464|-10.124869192464|-10.124869192464||-10.124869192464|-10.124869192464||-10.124869192464|-10.124869192464|-10.124869192464|-10.124869192464|-10.124869192464|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.213062334571|-10.213062334571|-10.37284713378|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.496328851864|-10.496328851864|-10.593143274702|-10.853491997627||9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964||9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7458841775213|9.7458841775213|9.7458841775213|9.6129410948166|9.6129410948166|9.6129410948166|9.3532676923947|8.6814085365088|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.0100328078033|-8.5646896353285|-8.5646896353285|-8.5646896353285|-8.5646896353285|-8.5646896353285
09559|41493|/equities/santander-chil|MSCI_EEM||55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656||55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.662834320028|55.662834320028|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816||55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816||55.628821480816|55.262125101288|55.262125101288|55.025137255147|54.975707925641|54.122455081767|53.967529882709|53.967529882709|53.967529882709|53.596699411913|53.175585547203|53.175585547203|53.175585547203||53.175585547203|53.175585547203|52.938429716687|52.61547478422|52.457749777199|52.388631111404|52.388631111404|52.388631111404||52.388631111404|52.388631111404|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|52.479138954899|52.479138954899|52.479138954899|52.479138954899|52.479138954899|52.479138954899|51.841263462461|51.780294499306|51.157992619446|51.157992619446|51.157992619446|51.157992619446|51.157992619446|51.157992619446|51.157992619446|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.25220602808|50.25220602808|49.78155033453|49.78155033453|49.483387548213|48.985986054479|48.387208210692|48.241368199226|48.241368199226|48.241368199226|47.562631713943|47.381559654162|47.381559654162|47.381559654162|47.381559654162|47.381559654162|47.318399530964|46.581553678068|46.136609453665|-48.208087166625|-48.208087166625|-48.208087166625|-48.208087166625|-48.208087166625|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|||46.319649770349|46.319649770349|46.319649770349||46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|46.319649770349|||46.319649770349|46.319649770349|46.319649770349|46.222160477807|46.222160477807|46.125037952455|46.125037952455|46.125037952455|46.125037952455|45.823372942642|45.513193879343|-47.809303337432|-47.809303337432|-47.809303337432|-47.809303337432|-47.809303337432|-47.809303337432|-47.809303337432|-47.809303337432|-47.809303337432|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963||||-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963|-47.889733563963
09560|103247|/equities/winbond|MSCI_EEM||-19.079620149829|-19.087146531887|-19.087146531887|-19.087146531887|-19.087146531887|-19.087146531887|-19.133396431016|-19.133396431016|-19.133396431016|-19.334329600916|-19.688143513585|-19.734048920632|-19.812831964493|-20.01981373893|-20.330348768353|-20.355943775309|-20.784381442746|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.455213939823|18.095326296681|18.095326296681|17.67654411079|17.67654411079|17.67654411079|17.457272124307|17.005301555016|16.986444905628|16.986444905628|16.986444905628|16.986444905628|16.893272456449|16.631412568933|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384||16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.290349787356|16.190190827571|16.190190827571|16.190190827571|15.902990804472|15.358877908696|-17.449841650046|-17.449841650046|-17.504137578866|-17.504137578866|-17.504137578866|-17.642662725708|-17.642662725708||-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-18.894624773949|-19.932917136053|||-20.770884359447|-20.770884359447|-20.795426938895|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|17.020056141789|16.750995163779|16.750995163779|16.604292187496|16.604292187496|16.604292187496|16.604292187496|16.604292187496||16.604292187496|16.604292187496|16.604292187496|16.604292187496|16.604292187496|16.604292187496|16.604292187496|16.229769902543|15.419188928952|14.524098396688|13.65177573141|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672||||||||-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-14.991109550672|-15.462343839227|-15.672049049336|-15.970829514329|-15.970829514329|-15.970829514329|-15.970829514329|-15.995365968087||-16.194850620007|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.255770773894|-16.439745050014|-16.895981748091|-16.895981748091|-17.351091180892|-17.375775559737|-17.375775559737|-17.375775559737|-17.414750823261|-17.430278628934|-17.519753078475|-17.530281600968|-17.825312784001|-18.533680892305|-18.998534812217|-19.164861968522|-19.164861968522|-19.164861968522|-19.326730685639|-19.326730685639|-19.326730685639|-19.446367746379|-19.554298407266|-20.007552895755|-20.338091481124|-20.338091481124|-20.338091481124|-20.338091481124|-20.338091481124|-20.338091481124|-20.429741709804|-20.429741709804||-20.552490915828|-20.744434901932|-20.927149530758|-21.055166293637|-21.241851649302|-21.399508128953|-21.399508128953|-21.436574629831|-21.436574629831|-21.436574629831|-21.436574629831|-21.516140972008|-21.516140972008|-21.706822433328||-22.024246787865|-22.053763247658|-22.053763247658|-22.053763247658|||-22.053763247658|-22.053763247658|-22.053763247658|-22.053763247658|-22.053763247658|-22.053763247658|-22.195971330891|-22.195971330891|-22.195971330891|-22.545522938051||-22.561691136137|-22.770085842051|-22.770085842051|-22.770085842051|-22.977873730039|-23.058747317367|-23.48194199356|-23.968755860787|-23.968755860787|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||3.0284054754643|3.0284054754643|3.0284054754643|3.0232283537551|2.9744176576369|2.9744176576369|2.9693529285582|2.957614346521|2.9179048363554|2.8532275032321|2.8135860839728|2.8084599973412|2.8084599973412|2.8084599973412|2.8084599973412|2.782733400845|2.781467880951|2.781467880951|2.781467880951|2.781467880951|2.781467880951|2.7694087449562|2.6843429874326||2.684065541974|2.684065541974|2.6672951218721|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.9675778033127|-2.9729973315445|-2.9729973315445|-2.9733303916948|-3.0018179798345|-3.0018179798345|-3.0018179798345|-3.0037876838789|-3.0037876838789|-3.0042085641342|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746||-3.0184139619746||-3.0332377498325|-3.0547086204617|-3.1080095597471|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|||-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1552191868617|-3.2730213685383||3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|-3.3095541216749|-3.3095541216749|-3.3095541216749|-3.3095541216749|-3.3095541216749||||-3.3589490097781|-3.3756019549326|-3.3756019549326|-3.3756019549326|-3.3756019549326|-3.3990377386292|-3.3990377386292|-3.3990377386292|-3.3990377386292|-3.3990377386292|-3.3990377386292|-3.3990377386292|-3.4200419540627|-3.4700466124463|-3.5011630420605|-3.5390699709697|-3.6061887570271|3.1195258686155|3.1195258686155||3.1195258686155|3.1195258686155|3.1195258686155|||3.1195258686155|3.1195258686155|3.1195258686155|3.1195258686155|3.1195258686155|3.1195258686155|3.1195258686155|3.1195258686155|3.1195258686155|3.1004215504114|3.1004215504114|3.1004215504114|3.1004215504114|3.1004215504114|3.1004215504114|3.1004215504114|3.0576906762062|-3.4435725624263|-3.4435725624263|-3.4435725624263|-3.5828584890564|2.9831914136167|2.9831914136167|2.9831914136167|2.8724350475995|2.8021500269272|2.7847969801388|2.7847969801388|2.7847969801388|2.7847969801388|2.7847969801388|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.3081431040438|-3.4318256653318|-3.5620285843223||-3.7172539470825|-3.7463933227497|3.028897197399|3.028897197399|2.8108192481587|2.8108192481587|2.8108192481587||2.6947992022379|2.5169990124022|2.3142580222832|2.3142580222832|2.2358423020826|-2.4121219675281|-2.4121219675281|-2.4121219675281||-2.4121219675281|-2.4121219675281|-2.4206444324949|-2.4206444324949|-2.4440493652003|-2.4878326068075|-2.517036227137||-2.5733736794858|-2.5868809495037|-2.5868809495037|-2.6237565183711|-2.6321558192042|-2.6321558192042|-2.6321558192042|-2.6535064594246|-2.6760573701477|-2.6760573701477|-2.7083970657561|-2.7182189746668|-2.7535766279223|-2.7792752751601|-2.7792752751601
09562|48389|/equities/autohome-inc-adr|MSCI_EEM||26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.02385040088|25.650817079131|25.650817079131|25.650817079131|25.650817079131|25.485575498848|25.485575498848|25.313311135497|25.313311135497|25.313311135497|25.313311135497|25.313311135497|-26.649675303032||-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032||-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.690194904065|-26.853140545447|-26.853140545447|-26.853140545447||-27.054044830092|-27.255883547209|-27.381814476012|-27.679515516491|-27.756128800944|-28.003114178197|-28.003114178197|-28.003114178197|-28.003114178197|-28.003114178197|-28.003114178197|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206||-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.38742713992|-29.250474506663|-30.163027293204|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.04310604179|27.04310604179||26.927233654526|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|26.402879013148|25.783199166288|25.640221435748|25.00076532066|25.00076532066|25.00076532066|25.00076532066||25.00076532066|-27.502550677796|-27.502550677796|-27.502550677796|-27.502550677796|-27.945610978361||-28.38617762638|-28.38617762638|-28.38617762638|-28.38617762638|-28.38617762638||-28.38617762638|-29.03408664148|-29.19899769608|-29.19899769608||-29.19899769608|-29.19899769608|-29.299998398002|-29.342775366235|-29.729473667596|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477|-29.841374024477||-29.841374024477|-29.841374024477|-29.93819333086|-29.954496179075|-29.954496179075|-29.954496179075|-29.954496179075|-29.954496179075|-29.954496179075|-29.954496179075|-29.954496179075|-30.298329231971|-30.983622451336|-30.983622451336|-30.983622451336|-30.983622451336|-30.983622451336|-30.983622451336|-31.035692422159|-31.431324129378|-31.855353083346|-31.855353083346|-31.855353083346|-31.855353083346|-31.855353083346|-33.224282386274|-33.268866783272|-33.268866783272|-33.650205960846|-33.650205960846|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.426553593669|30.426553593669|29.890803891682|29.890803891682|29.483672016487|28.733525242657|27.880709995275|27.880709995275|26.541899325059|26.05711102663|25.624566662957|25.309891245308|25.309891245308|25.158435315493|25.089671267736|25.089671267736|25.089671267736|25.089671267736|25.089671267736|25.073367160413|24.66914107386|23.999601756905|22.968644356255||22.968644356255|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644||12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|-14.172129170594|-14.172129170594|-14.339031873475|-14.550035461596|-14.701155296583|-14.701155296583|-14.717351920834|-14.717351920834|-14.842612592634|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287||-14.911961153287||-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|||-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287||13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|12.934906691585|12.934906691585|12.934906691585|12.776631110129|12.776631110129|12.776631110129|12.776631110129|12.776631110129|12.776631110129|12.776631110129|12.776631110129|12.776631110129|12.565227235705|12.565227235705|12.565227235705|12.565227235705|12.565227235705|12.40691933516|-14.624526902633|-14.624526902633|-14.624526902633|-14.624526902633|-14.624526902633|-14.636662267564|-14.636662267564|-14.636662267564|-14.636662267564|-14.636662267564|-14.636662267564|-14.636662267564||||-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.66394475955|-14.861694440187|-14.861694440187|-14.861694440187|-15.359660264453|-15.711844837887|-16.202049639736|13.983254367045||13.983254367045|13.983254367045|13.983254367045|||13.983254367045|13.983254367045|13.983254367045|13.983254367045|13.983254367045|13.983254367045|13.983254367045|13.983254367045|13.808061738733|13.571063537072|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-15.483287402665|-15.675875156759|-15.929722224782|-15.929722224782|-16.00413599181|-16.14570702632|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.336094578927|-16.776771820061|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.182500354381|-17.182500354381|-17.889941497778|14.691243931752||14.691243931752|14.691243931752|14.691243931752|14.691243931752|13.998647222768|13.998647222768|13.998647222768||13.874052747368|13.210058883692|11.850065500499|11.554517091382|11.038352080041|10.628169293595|10.525013280968|-11.986300655588||-11.986300655588|-11.986300655588|-12.245889341814|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066||-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.445275036116|-12.57529268017|-12.57529268017|-12.57529268017|-12.57529268017
09564|943698|/equities/nanya-tech|MSCI_EEM||-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-48.443947128198|-48.547047964206|-48.547047964206|-48.547047964206|-49.546720680782|-50.396355506655|-52.165393057661|-54.850436306879|-55.700485760288|-56.336651650089|-56.77961184252|-58.094014769006|-58.533657486556|-58.533657486556|-59.720732617509|-61.239703628897|51.887244192087|51.887244192087|51.887244192087|51.887244192087|51.887244192087|51.887244192087|51.887244192087|48.530269586735|46.066967394278|45.779961694529|45.613913101318|45.613913101318|45.613913101318|45.613913101318|44.4654574332|44.406062966957|43.162294262398|40.158105075082|38.713819231375|38.713819231375||38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.226466617964|35.390516557055|32.817242187215|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387||-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-43.551051588646|-44.982923492797|||37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|36.588077867237|35.883545646243|35.883545646243|35.883545646243|34.727524603803|34.727524603803|34.715453506401|34.715453506401|34.715453506401|34.715453506401|34.715453506401|34.715453506401|34.715453506401|34.715453506401||34.715453506401|34.715453506401|34.139142467273|34.139142467273|32.918490146809|32.498323148283|31.573138442076|29.531266122435|27.981960090635|26.666066576637|26.155102990859|26.155102990859|26.155102990859|26.155102990859|26.155102990859|26.155102990859|26.155102990859|26.155102990859|26.155102990859||||||||26.155102990859|25.880670307735|25.689633314984|25.182926117466|-29.300341816545|-29.300341816545|-29.300341816545|-29.300341816545|-30.205935182174|-30.453817568443|-31.608391164783|-31.608391164783|-31.608391164783|-32.192656913337|-32.366841226746||-32.85760127828|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-32.983103984764|-33.375670585556|-34.511856778378|-34.604839889997|-35.9942660782|-36.251965360869|-36.579277356747|-36.579277356747|-36.706030380402|-36.706030380402|-36.706030380402|-36.706030380402|-37.642810516527|-38.917011557874|-39.461743474076|-39.461743474076|-39.837028085535|-39.837028085535|-40.091142402033|-40.792937740065|-40.997708303374|-41.215378398564|-41.215378398564|-41.872642961769|-43.169603206084|-43.441168090867|-43.441168090867|-43.441168090867|-43.441168090867|-43.441168090867|-44.284631381617|-44.746811586603||-45.880321133265|-45.880321133265|-46.339245703628|-46.390830255007|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323||-48.074756605847|-48.371951402805|-49.104945409719|-49.477449824656|||-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-50.237741850001||-50.237741850001|-50.237741850001|-50.237741850001|-50.237741850001|-50.564156848173|-50.93239734568|-51.508218637195|-52.700270930297|-52.700270930297|-55.461411890461|-57.051567749927|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||-53.366245178847|-53.366245178847|-53.834162717029|-54.259799869174|-54.259799869174|-54.739886715803|51.494075301554|51.494075301554|51.494075301554|51.494075301554|51.494075301554|51.494075301554|51.207592967778|50.964612964821|50.461547008303|50.270135426591|50.270135426591|50.270135426591|49.100148651413|48.2404464147||48.2404464147|48.2404464147|48.2404464147|48.022161631839|47.926293219743|47.64477076974|47.395855113825|47.316250404753|47.316250404753|47.316250404753||47.316250404753|46.810557878721|46.610736907156|46.610736907156|46.610736907156|46.610736907156|46.101926870514|45.287142721998|44.238213609973|44.205525990133|44.205525990133|44.205525990133|44.205525990133|44.205525990133|44.205525990133|42.85780569779|40.475978157146||-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565||-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.161533078244|-44.305037508066|-44.770598316254|-46.416218333843|-46.800242906812|-46.964714798665|-47.230185598506|-47.450760199377|-48.4518641093|-48.4518641093|-48.459848255871|-49.022775938185|-49.022775938185|-50.056971340347|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|44.292581170656|44.292581170656|44.292581170656|43.257630258257|43.257630258257||42.855701134662|41.418652422545|41.418652422545|41.418652422545|41.418652422545|41.418652422545|40.517390020818|40.370292641056|40.370292641056|40.370292641056|40.370292641056|40.370292641056|40.370292641056|40.370292641056|40.370292641056|40.370292641056|39.335428793097|39.335428793097|39.335428793097||37.884645443122|37.123807628954|37.123807628954|37.123807628954|37.123807628954|37.123807628954||37.123807628954|37.123807628954|37.123807628954|37.123807628954|37.123807628954||37.123807628954|37.123807628954|37.123807628954|36.690404355235||36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.690404355235|36.015447232135|35.087719384176||33.873575465924|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|32.629309175935|-36.330543708253|-36.330543708253|-36.678934732464|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-37.253524372061|-37.253524372061|-38.46447115152|-38.567189854703|-38.690920344343|-38.690920344343|-38.690920344343|-38.690920344343|-38.690920344343|-39.319488484823|-39.319488484823|-39.319488484823|35.183889600875|35.183889600875|35.183889600875|35.183889600875|34.644878834754|34.146946011096|34.146946011096|33.634609855355|33.634609855355|33.634609855355|33.634609855355|33.634609855355|33.634609855355|33.442343249521|33.175104263316|32.937616060057|32.818463111231|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439||32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.135614369481
09566|27153|/equities/mexichem|MSCI_EEM||12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.123044524612|12.123044524612|12.123044524612|12.123044524612|11.980049859619|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.665869766869|-13.702369839073|-13.702369839073|-13.80763314181|-13.976258997712|-14.090842781899|-14.301492066778|-14.35832478779|-14.396368940293|-14.396368940293|-14.396368940293|-14.396368940293|-14.396368940293|-14.396368940293|-14.50374312712|-14.593603932341|-14.648449195182|-14.91997103539|-14.91997103539|-14.91997103539|-14.92107878622|-14.921754582022|-14.985282508637|-15.010313820072|-15.125825711361|-15.125825711361|-15.125825711361|-15.125825711361|-15.125825711361|-15.334250631456|-15.437500625324|-15.673334180725|-15.873148718821|-15.890238892619|-15.890238892619|-15.890238892619|-15.890238892619||-15.890238892619|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|||-16.743090827275|-16.816767753284|-17.295257086508|-17.295257086508|-17.295257086508|-17.305009564932|-17.305009564932|-17.418899334334|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.284543498089|14.092825659701|-16.060632347631|-16.060632347631|-16.060632347631||-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.177307660752|14.065188484191|14.065188484191|14.065188484191|14.065188484191|14.065188484191|13.69093737517|13.69093737517|13.69093737517|13.022708150129|12.983564452309|12.508405186488|-14.169245673041|-14.169245673041|-14.169245673041|-14.362495264324|-14.635550111435|-14.656166546767|-14.818684842776|-14.818684842776||-14.818684842776|-15.133932528906|-15.133932528906|-15.368021708215|-15.368021708215|-15.368021708215|-15.368021708215|-15.368021708215|-15.368021708215|-15.368021708215|-15.368021708215|-15.368021708215|-15.368021708215|-15.55002385321|-15.929227218986|-15.929227218986|-16.226919079224|-16.323799133742|-16.380332417449|-16.616480186207|-16.697411014328|-16.697411014328||-16.697411014328|-16.697411014328|-16.697411014328|-16.697411014328||-16.697411014328|-16.697411014328|-17.059900603569|-17.378778600998|-17.954754035018|-18.533615925071|-18.875128271577|-19.094586568369||-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.373810174158|-19.373810174158|-19.498122614943||-19.762913194324|-20.095458418159|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.400130654652|-20.400130654652|-20.667368148521|-20.944852854096|-21.184324778259|-21.184324778259|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509||-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.457251745721|-21.649940898708|-21.649940898708|-21.770930967501||-21.770930967501|-21.770930967501|-21.770930967501|-21.770930967501|-22.016589493411|-22.257321299069|-22.530357295664|-22.829285867117|-23.108652069725|-23.378766875401|-23.378766875401|-23.690699818859|-23.690699818859|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697||13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714||13113.121460714|13086.069704585||13086.069704585|12854.521893983|12803.857659981|-13922.671208838|||-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057||-14066.099812057|-14066.099812057|-14066.099812057|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14372.084383749|-14450.927093054|-14518.189428058|-14518.189428058|-14518.189428058|-14647.488253398|-14851.931392664|13713.257539921|13713.257539921|13601.762743376|13601.762743376|13601.762743376|13562.29320079|13562.29320079|13562.29320079|13469.53481579|13469.53481579|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14373.209001204|-14437.065556894|-14568.852539375|-14568.852539375|-14648.836154861|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239||-14728.134697239|-14728.134697239|-14728.134697239|||-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239||-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14966.871885821|-14994.857650912|-15000.182285076|-15000.182285076|-15061.627473063|-15061.627473063|-15061.627473063|-15061.627473063|-15252.998818139|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062||13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13877.409584514|13872.677316126|13784.391748304|13784.391748304|13683.60194256|13680.5021584|13581.446842667|13407.743015638|13407.743015638|13310.472858812|13310.472858812|13216.136509791|13180.485010879|13055.927789866|13046.594361955|13046.594361955|13046.594361955|13039.622669081|13039.622669081
09568|103526|/equities/wistron-corp|MSCI_EEM||114.41323121954|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-124.44142917394|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|114.13252829199|110.70280921333|108.96498960749|108.96498960749|108.96498960749|108.96498960749|108.96498960749|108.54443289721|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849||107.75018172849|106.61131303166|105.56812559073|104.43680621193|102.51457557028|102.51457557028|102.13370771779|102.13370771779|102.13370771779|102.13370771779|102.13370771779|101.87078635311|99.606429281228|98.396032534698|96.600040166294|96.600040166294|94.805600184771|94.617333538634|93.602592820704|93.586214245227||91.734682494697|91.594091660774|91.243435178638|90.742705754042|89.640519869872|89.640519869872|89.640519869872|89.640519869872|88.295022077635|86.106412050431|86.106412050431|86.106412050431|82.529341721209|-93.301723154931|-93.301723154931|-93.301723154931|-96.407471613253|-102.29719135956|||-106.36837011769|-106.36837011769|-106.36837011769|-110.2592994526|-111.70477716956|-112.47811996242|-112.47811996242|-113.05902218046|-113.64891353385|-113.83212614872|-113.95446753349|-113.95446753349|-113.95446753349|-113.95446753349|-114.20160155485|-114.20160155485|-114.20160155485|-117.29827352451|-117.29827352451|-117.84056724898|-117.84056724898|-117.84056724898|-118.54507472109||107.9491655725|107.9491655725|107.9491655725|107.9491655725|107.9491655725|107.64403157099|107.64403157099|105.14695255678|105.14695255678|101.85772506309|101.06413895899|-111.76160883033|-111.76160883033|-111.76160883033|-111.76160883033|-111.76160883033|-111.76160883033|-111.76160883033|-113.20734314481||||||||101.49061297008|101.49061297008|101.49061297008|-111.24491867758|-111.24491867758|-111.24491867758|-111.24491867758|-111.24491867758|-112.37223486215|-112.37223486215|-112.37223486215|-112.37223486215|-112.37223486215|-112.37223486215|-112.37223486215||-112.37223486215|-114.1358165135|-115.34535168167|-116.1537845813|-116.1537845813|-116.1537845813|-116.1537845813|-116.1537845813|-116.1537845813|-117.55976064589|-119.14973405099|-120.19414894554|-122.49349882838|-124.85388758709|-124.8932084301|-125.4377169179|-125.4377169179|-125.4377169179|-125.4377169179|-125.4377169179|-125.4377169179|-125.4377169179|-125.4377169179|-125.4377169179|-125.4377169179|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.41123187822|108.95692430913|108.70213812126|106.39126457917|105.07362731019|104.87368214219||104.87368214219|104.87368214219|104.87368214219|104.87368214219|104.87368214219|104.87368214219|102.88742460243|102.63879580547|102.63879580547|102.04310645052|101.58408203768|101.58408203768|100.95453559742|98.921706219361||97.05189579929|97.039212818149|97.039212818149|97.039212818149|||97.039212818149|97.039212818149|97.039212818149|96.876903131276|96.529892368085|94.150058118086|94.150058118086|94.150058118086|93.972286797873|93.552540886526||93.169489873918|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|92.958257698794|92.958257698794|91.703619665326|91.420688517029|90.986653507412|90.986653507412|90.853893219027|90.853893219027
09569|100059|/equities/microport|MSCI_EEM||11.713259223246|11.713259223246|10.914732141786|9.9719246973518|9.8088052659039|8.8842281664747|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787||7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.3962273441185|6.9802530167753|6.6893388820358|6.6893388820358|6.6893388820358|6.362598665629|6.3373477387817|6.3373477387817|6.3373477387817|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.6173844237273|-7.753204811408|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615||-7.8290156604615||-7.8290156604615|-7.8290156604615|-7.8427953986953|-7.9207793676529|-7.9207793676529|-7.9207793676529|-7.9207793676529|||-7.978643810713|-8.1001595258312|-8.1515194171438|-8.1515194171438|-8.1515194171438|-8.1515194171438|-8.1515194171438|-8.3689106563473|-8.57156754641||7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6210758072497|7.2184178412359|7.0832416813022|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8614473243491|6.8614473243491|6.8614473243491|6.6782749118558|6.6697498893463|6.6197219530436|6.3896910525795|6.2780328629597|6.2780328629597|6.2780328629597|6.2561476096162|6.1184973567337|5.806663920439|5.7629598003369|5.6332886861144|5.5530982995893|5.503454602901||||5.503454602901|5.4099496880548|5.2321661091929|-6.099555582849|-6.099555582849|-6.099555582849|-6.099555582849|-6.099555582849|-6.099555582849|-6.099555582849|-6.099555582849|-6.099555582849|-6.2906172485791|-6.3762412304837|-6.4380456866113|-6.5094949604502|-6.653327875825|-6.8420312200346|5.6387529044906||5.6387529044906|5.6387529044906|5.6387529044906|||5.6387529044906|5.6387529044906|5.6387529044906|5.6387529044906|5.6387529044906|5.6387529044906|5.6387529044906|5.6387529044906|5.6387529044906|5.5194963784429|-6.6307396847362|-6.6307396847362|-6.6307396847362|-6.6307396847362|-6.7765280453058|-6.7765280453058|-6.7765280453058|-6.7765280453058|-6.7765280453058|-6.7765280453058|-6.7765280453058|-6.7765280453058|-7.004475457546|-7.2666392669378|-7.2975792807927|-7.2975792807927|-7.368977246747|-7.4977522802194|-7.7230578475352|-7.7989533271122|-7.8027817572253|-7.8027817572253|-7.8657070521257|-7.8657070521257|-7.8657070521257|-7.8657070521257|-7.8657070521257|-7.8657070521257|-8.0507854227381|-8.2053172328028|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2566022900785|-8.422891540444|-8.8632128714589|-9.2152366372245||7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653||6.0834298342668|5.002699742737|4.5562959782167|4.5562959782167|4.526009917952|4.526009917952|4.526009917952|4.3150109722629||-5.1742407553367|-5.1742407553367|-5.1742407553367|-5.1742407553367|-5.1742407553367|-5.2152762657438|-5.2152762657438||-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2690779528751|-5.2690779528751|-5.2690779528751|-5.2690779528751|-5.3389754650476|-5.448861691409|-5.6348461807366|-5.8040171630617|-5.8040171630617
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||25.674327180601|25.674327180601|25.674327180601|25.674327180601|25.577030179475|25.474478507014|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.45605206814|23.45605206814|23.45605206814|23.45605206814|23.062278910109||22.885866981556|22.473185068821|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|21.852208304154|21.158197906003|21.004626013104|21.004626013104|21.004626013104|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.823107962283|20.677369949024|20.677369949024|20.677369949024|20.677369949024|20.677369949024|20.677369949024|20.21374519313|20.059716520978|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055||-22.15470203055||-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|||-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.497447794158|-23.036052935078||21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.192402081182|20.436003160135|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|19.825336767409|19.825336767409|19.519818545683|19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.142709366357||||19.142709366357|19.142709366357|19.142709366357|19.142709366357|19.03078833319|18.875875374755|18.463194420029|17.909105780047|17.839005896694|-19.588097630634|-19.588097630634|-19.588097630634|-19.588097630634|-19.588097630634|-19.588097630634|-19.618174105698|-19.618174105698|-19.618174105698|-19.624369927321||-19.624369927321|-19.624369927321|-19.624369927321|||-19.624369927321|-19.624369927321|-19.672632981312|-19.769592922011|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.238504620074|-20.76944925573|-20.803258187669|-20.803258187669|-20.803258187669|-20.803258187669|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-21.116818638538|-21.236465793953|-21.481628583654|-21.798801473609|-21.798801473609|-21.833111396357|-21.996791008362|-22.039133029403|-22.039133029403|-22.039133029403|-22.039133029403|-22.039133029403|-22.039133029403|-22.800148704782|-23.32238677159||-23.731958850114|-23.731958850114|-25.351065300007|20.014372456848|18.499303619927|18.333028702169|18.333028702169||17.454476890994|16.653863441097|15.907626164343|15.824028558627|15.24447671031|14.796085157384|-16.18440302299|-16.18440302299||-16.18440302299|-16.18440302299|-16.18440302299|-16.18440302299|-16.18440302299|-16.576003110923|-16.731114586765||-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.53710640349|25.473450220051|25.447167966567|25.378823616736|25.378823616736|25.378823616736||25.378823616736|25.378823616736|25.349803980449|25.178143151692|25.178143151692|25.178143151692|25.178143151692|25.178143151692|24.859048772842|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.129174783151|23.363528121754|22.939664856942|22.939664856942|22.747947853126|22.747947853126|||22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126||22.606608674833|22.522479278449|22.522479278449|22.229421755344|21.976024994884|21.730038888542|21.730038888542|21.730038888542|21.730038888542|21.730038888542|21.024487344521||-22.933053983529|-22.933053983529|-22.933053983529|-22.933053983529|-22.933053983529||-22.933053983529|-22.953393844851|-23.234881087683|-23.450980262119|-23.633309978201|-23.667148273115|-23.667148273115|-23.667148273115|-23.789847356417|-23.789847356417|-23.789847356417|-23.789847356417|-24.331738478991|-24.331738478991|-24.331738478991|||-24.331738478991|-24.331738478991|-24.331738478991|-24.331738478991|-24.331738478991|-25.153043542805|-26.238936833212|-26.459930132572|23.594522371619|23.576134671468|23.515706368838|23.287451554839|22.959390429992|22.614877573139|22.462087171483|22.435651586241|21.949613356796|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.839810164895|21.699789347611|21.662826190714|21.662826190714|21.302377636938|21.302377636938|21.242640106445|-23.285052234736|-23.285052234736|-23.285052234736|-23.285052234736|-23.996907086692|-23.996907086692|-23.996907086692|-23.996907086692|-23.996907086692|-23.996907086692|-23.996907086692|-23.996907086692|-24.1954526322|-24.300703411456|-24.300703411456|-24.300703411456|-24.300703411456|-24.611892467468|-24.910992999573|-25.214683009395|-25.214683009395|-25.43520244096|-25.859114683715|-26.015753231378|-26.015753231378|-26.015753231378||-26.299725490512|-26.468584543799|-26.62529931303|-26.62529931303|-26.62529931303|-26.62529931303|-26.934776679632|-27.069752896226|25.176355607341|25.176355607341|25.176355607341|25.176355607341|25.176355607341|25.176355607341|25.176355607341|25.176355607341|25.176355607341|24.304840254597|24.286839938227|24.286839938227|24.09871088141|23.889679019912|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.220267282368|-25.366911893971|-25.366911893971|-25.366911893971|-25.366911893971|-25.401679923949|-25.401679923949|-25.401679923949||-25.401679923949|-25.401679923949|-25.401679923949|-25.600200258822|-25.651888303327|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-26.421262337767|-26.990508264479|24.868269746455|24.868269746455|24.868269746455|24.868269746455|24.868269746455|24.121688649558|23.989893392161|23.989893392161|23.541547938006|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.230639809793|-25.593489402341|-25.651336773356|-25.651336773356|-25.651336773356|-25.651336773356||-25.651336773356|-25.651336773356|-25.651336773356|-26.052042122373|-26.635601701217|-26.860187412138|-26.860187412138|-26.893687478843|-26.893687478843|-27.372391149515
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||-39.848881335051|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.470722596416|-40.753581807094|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878||36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.186429332754|36.186429332754|36.186429332754|35.585572056264|34.958925251928|34.863563754787|34.735753194745|34.365782994093|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|33.688487063497|33.688487063497|33.688487063497|33.234463556109|33.234463556109|33.234463556109|33.234463556109|33.234463556109|33.234463556109|33.234463556109||33.234463556109||33.004958108066|32.883893743135|32.883893743135|32.883893743135|32.492459386191|32.492459386191|32.01467545309|||32.01467545309|32.01467545309|32.01467545309|31.194083455297|30.960091329385|30.745035038334|30.745035038334|30.745035038334|30.745035038334||30.745035038334|30.650038889096|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.012063217823|29.762169300625|29.762169300625|29.762169300625|29.762169300625|29.762169300625|29.762169300625|29.527408850534|29.219344311669|28.570425685055|28.570425685055|28.570425685055|28.570425685055|28.570425685055|27.702977719667|27.702977719667|27.702977719667|27.702977719667|27.702977719667|27.702977719667|27.702977719667|27.702977719667|27.702977719667|27.702977719667|27.337520126293|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222||||-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.415422816222|-30.672691975639|-31.119658428879|-31.719064984555|-31.943404393985||-32.084254304783|-32.084254304783|-32.084254304783|||-32.084254304783|-32.084254304783|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.24631212103|-32.363733807868|-32.363733807868|-32.363733807868|-32.529148781372|-32.583572549357|-32.583572549357|-32.583572549357|-33.081747870461|-33.088053443714|-33.633947507854|-33.82105344348|-34.426170386792|-34.887248085753|-34.887248085753|-35.52749734324|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.872030339901|-36.872030339901|-36.872030339901|-36.872030339901|-37.102256547814|-37.107133401108|-37.357189510346|-38.119260915121|-38.119260915121|-38.325626024003|-38.325626024003|-38.768264276446|-39.660994072831|-39.660994072831|-39.688169712114||-39.688169712114|-39.688169712114|-41.785628047572|31.673478745767|30.355640039784|29.97809114494|29.52863322406||28.454556477389|26.898898880042|24.554857033665|24.063877920503|22.570534021981|22.273063535301|22.092338953645|21.428030408747||21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747||21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747|20.751140905171|-23.25907657924|-23.25907657924|-23.25907657924|-23.25907657924|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304
09573|13896|/equities/alpha-bank|MSCI_EEM||3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0406078254073|3.0178180883815|3.0178180883815|3.0178180883815|3.0178180883815|3.0178180883815|3.0178180883815|2.9275201636873|2.8600223945602|2.8553581024789|2.8473422952916|2.8171581767693|2.7569534141372|2.7231703950906||||2.6776893617869|-2.9344516134408|-2.9344516134408|-2.9344516134408|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954||2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6376021525726|2.4564468486955|2.4247307387021|2.4247307387021|2.4247307387021|2.4247307387021|2.3988675240043|2.3547972179522|2.3423302810579|2.3187558961344|2.2791732099798|2.277636901885|2.2688743453883|2.1281938002797|2.0654375074409|2.0278194610833|2.0144869124152|2.0144869124152|1.961652176828||1.9549348531594|1.9549348531594|1.9549348531594|1.9549348531594|1.9427052800777|1.936728285962|1.8388646964824|||-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.3463345042273|-2.4481269367826|-2.4481269367826|-2.4481269367826|-2.4693077281991|2.2219096506847|2.2219096506847|2.2219096506847||2.1377329523048|2.1197912043773|2.1197912043773|2.1197912043773|2.1197912043773|2.0826014751022|2.0586127300864|2.0147362836871|1.958262643182|1.8791252076225|1.8777286387761|1.8777286387761|1.8513928096912|1.8362698070895|1.8126886611394||1.769489064866|1.769489064866|1.769489064866|1.769489064866|1.769489064866|1.769489064866|1.7583877467002|1.7583877467002|1.7509031188582|1.7480034775309|1.740170512682|1.7043282567194|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6925881702271|1.6763201442656|1.6686405918706|1.6686405918706|1.6686405918706|1.6686405918706|1.6686405918706|1.6686405918706|1.6468506611838|1.6308340604055|1.6220013652319|1.6220013652319|1.6220013652319|1.6220013652319|1.6092515625418|1.5881127889356|1.557958695116||1.5380096599154|1.5279551661337||1.5245890260101|1.5215762836703|1.5215762836703||||1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5215762836703|1.5043625150531|1.4772916672859|-1.597618543975|-1.597618543975|-1.597618543975|-1.597618543975|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4760122646627|1.46384704662|1.4188855417639|1.3533450771339|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.5038424195736|-1.5038424195736||-1.5038424195736|-1.527769360486|-1.552021520605|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5711015869662|-1.5810266646687|-1.5810266646687|-1.5854018169427|-1.5854018169427|-1.5854018169427|-1.6036686718225|-1.6477151777744|1.5419551694999|1.5419551694999|1.5419551694999|1.5261168308401|1.5214631499344|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6085065527147|-1.6264239663753|-1.6404988826285|-1.6494431827874|-1.6496027124776|-1.6496027124776|-1.6596281651461|-1.6596281651461|-1.6596281651461|-1.6650590172304|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER||-721.67536120359|-723.19484578176|-724.60538420196|-725.45042689106|-730.11158543452|705.4579344392|705.4579344392|705.4579344392|705.4579344392|705.4579344392|705.4579344392|705.4579344392|705.4579344392|705.4579344392|705.4579344392|705.4579344392|699.39770493244|693.88633881382|689.85350470842|689.85350470842|688.28167189825|688.24336518556|688.24336518556|688.24336518556|688.24336518556|683.32596131729||671.47329035255|667.68899409289|667.68899409289|667.68899409289|667.68899409289|667.68899409289|667.68899409289|667.68899409289|667.68899409289|667.68899409289|667.68899409289|660.37666010321||||659.75184455912|657.51353038853|657.51353038853|657.51353038853|657.51353038853|657.51353038853|656.23206734563|656.23206734563|656.23206734563|656.23206734563|656.23206734563|656.23206734563|656.23206734563|656.23206734563|656.23206734563|655.14674149515|653.9408238835|652.60091542611|651.61212825123|649.35957236108|649.35957236108|649.35957236108|646.32663254455|646.32663254455|642.69625838283|635.34294830488|635.34294830488|635.34294830488|635.34294830488|624.10327589431|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-648.47656341156|-676.72040574375|-685.24484779904||||660.35919066331|660.35919066331|655.7879896259|650.81998847323|648.24689934966|648.24689934966|639.16322149963|-671.80715733331|-671.80715733331|-671.80715733331|-671.80715733331|-671.80715733331|-671.80715733331|-674.61906370368|-681.7931568799|656.94991667313|656.94991667313|656.94991667313|656.94991667313|649.99990741459||||645.69328863455|645.69328863455|645.69328863455|645.49254292728|639.93615880809|633.2068431201|629.50760346678|627.67511496309|624.97234995899|616.52483328777|612.58314809752|611.59238677502|608.60265197224|607.614346073|607.614346073|607.614346073|607.614346073||607.614346073|607.614346073|607.614346073|599.01594008111|596.40660009012|588.39622232236|586.09632080016|586.09632080016|586.09632080016|586.09632080016|586.09632080016|586.09632080016|574.78558123477|574.78558123477|571.59509026085|565.77232251206|564.52480279118|556.47200310131|552.13237784074|||552.13237784074|552.13237784074|552.13237784074|551.20264204527|548.98234627101|548.98234627101|548.98234627101|548.98234627101|548.98234627101|548.98234627101|548.98234627101|548.98234627101|548.98234627101|548.98234627101|547.42482919002|546.08314354446|541.98127060496|-564.35414377227|-565.50460419141|-565.74478614756|-565.74478614756|-565.74478614756||-565.74478614756|-572.60531794173|557.59136345703|557.59136345703|557.59136345703|557.59136345703|557.59136345703|557.59136345703|557.59136345703|555.71262606337|550.40291784819|548.58384919529|548.58384919529|546.37094355033|544.90239944485|544.90239944485|544.6693327165|540.74805585253|540.74805585253|540.74805585253|540.22006205837|534.52229117597|-551.42761594884|-551.42761594884|-551.42761594884|-551.42761594884|-553.19735105427|-554.05261228252|-554.83623586947|-557.98470652163|-558.04284755757|-558.04284755757|-559.60316395285|-560.8368488365|-562.92983204056|-565.03314671173|-565.70918566031|-565.70918566031|-565.70918566031|-565.70918566031|-582.6768729559|-584.52985883989|-586.8665098221|-588.52286296981|-588.52286296981|-588.52286296981|-588.52286296981|-588.52286296981|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955||575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|573.0807345995|572.20081622167|572.05646246852|570.17384718724|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.553074217308|24.233971755227|23.454412743472|22.877124995019|22.694027920592|21.857253520608|21.552502809763|21.05556009743|20.776924562716|20.776924562716|20.572839666656|20.572839666656|20.572839666656|19.989266105549|19.860295821182||19.422550997195|19.120742190838|19.120742190838|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.721750494808|18.229723238249|17.61358173611|17.442792798735|17.442792798735|17.442792798735|17.442792798735|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966||-20.166027954966||-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|||-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.908920530644|-21.799911291695||19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.526903963607|18.526903963607|18.526903963607|18.526903963607|17.273226791534|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076||||14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|14.353588149076|13.948431594643|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307|13.410717078307||13.410717078307|13.394959486388|13.394959486388|||13.225510531954|13.222481858941|13.222481858941|13.139424840844|13.114916210082|-14.937702394372|-14.937702394372|-14.937702394372|-14.937702394372|-14.937702394372|-14.937702394372|-14.937702394372|-14.937702394372|-14.937702394372|-14.94911314369|-14.94911314369|-14.94911314369|-14.94911314369|-14.94911314369|-15.044090175344|-15.044090175344|-15.338989257496|-15.675694685031|-15.675694685031|-15.675694685031|-15.675694685031|-15.675694685031|-16.127438736016|-16.167153676411|-16.280968715427|-16.280968715427|-16.280968715427|-16.280968715427|-16.280968715427|-16.286042597496|-16.286042597496|-16.286042597496|-16.286042597496|-16.286042597496|-16.612270199153|-16.715693032754|-16.715693032754|-16.715693032754|-16.912991881384|-17.137300003395|-17.137300003395|-17.137300003395|-17.230333209949|-17.427036683777|14.631161530156|14.631161530156|14.631161530156||14.631161530156|14.631161530156|14.631161530156|14.631161530156|14.247530376481|14.247530376481|14.247530376481||14.247530376481|13.668367186704|13.158477802235|13.158477802235|12.904922148435|12.904922148435|12.904922148435|12.311025033227||11.880028073249|11.764475204611|11.581639398098|11.548923684736|11.548923684736|11.548923684736|11.548923684736||11.548923684736|11.473486566715|11.473486566715|11.162763065952|11.056403260384|10.905189543783|10.905189543783|10.563543617526|10.428166460489|10.428166460489|10.428166460489|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276
09576|103249|/equities/synnex|MSCI_EEM||-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-70.103955104844|-70.103955104844|-70.103955104844|-70.103955104844|-70.103955104844|70.015993569691|70.015993569691|70.015993569691|70.015993569691|70.015993569691|70.015993569691|70.015993569691|69.673327629654|69.525921283925|68.784354354236|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228||68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|67.905096482478|67.733440875171|67.309122189683|67.309122189683|67.309122189683|67.309122189683|67.309122189683|65.932357479911|65.39706810512|65.224231742726||65.224231742726|65.224231742726|64.415816438315|63.828683151269|63.465205366374|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-72.108844431524|-72.843160479471|||-76.531454231496|-76.531454231496|-76.531454231496|71.914657798586|71.914657798586|71.914657798586|71.394063542483|71.293400630021|70.809335559236|70.66452104252|70.66452104252|70.66452104252|69.721687758426|69.068544242625|67.920604544486|-71.357278858186|-71.357278858186|-71.962685898205|-71.962685898205|-72.075018570611|-72.075018570611|-72.075018570611|-73.366686792053||-73.485415387641|-73.485415387641|-73.983798689854|-74.376442903955|-74.613509513075|-74.613509513075|-74.666061390985|-74.666061390985|-74.769824074067|-74.769824074067|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074||||||||-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074|-74.994552519074||-74.994552519074|-75.417484353835|-75.417484353835|-75.417484353835|-75.417484353835|-75.417484353835|-75.417484353835|-75.417484353835|-75.417484353835|-75.920352269169|-75.920352269169|-76.978164779871|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|70.23675438881|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033||-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033||-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|||-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033||-74.234620177939|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||-19.522271091544|-19.522271091544|-19.881887046058|-19.92960960728|-20.149301659863|-20.239964948541|-20.343348382188|19.80919915458|19.80919915458|19.80919915458|19.80919915458|19.80919915458|19.737999081838|19.697776927139|19.69197468138|19.391082491877|19.131275818675|19.131275818675|19.084750146699|18.952500417312|18.844444780968|18.757715999443|18.597462030868|18.453925172625|18.453925172625|18.453925172625|18.407138656839|18.332933451582|18.170702059411|18.170702059411|18.170702059411|18.170702059411|18.106336575242|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084||18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.057554520633|17.963949509756|17.909943920922|17.805492461336|17.775546246781|17.611718899689|17.551484198034|17.551484198034|17.551484198034||17.551484198034|17.52109262089|17.356770426477|17.201966822638|17.063297232538|16.970329559014|16.911209645298|16.911209645298|16.845788812667|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|||-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667||17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.757242918309|17.746936639477|17.735485218553|17.681068227442|17.681068227442|17.681068227442|17.681068227442|17.681068227442|17.671217823759|17.671217823759|17.671217823759|17.612923305142||||||||17.612923305142|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926||17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|17.571504277926|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.066935597755|-18.066935597755|-18.066935597755|-18.285484273011|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.798343461909|2.7792705100533|2.734189475218|2.690210422586|2.6299393478177|2.6299393478177|2.6299393478177|2.6299393478177|2.6299393478177|2.6021548446839|2.5985113978147|2.5985113978147|2.5985113978147|2.5833459959824|2.5714955447338|2.5616044702441|2.5616044702441||2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.548647464341|2.548647464341|2.5016635359879|2.5016635359879|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4487359132273|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064||-2.629644083064||-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|||-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064||-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.6568267467742|-2.6609186202425|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017||||-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7107548705017|-2.7302831931551|-2.7897590711867|-2.8475101739339|2.6479847893629|2.6479847893629|2.6479847893629|2.6479847893629||2.6479847893629|2.6479847893629|2.6479847893629|||2.6479847893629|2.6479847893629|2.6479847893629|2.6479847893629|2.6479847893629|2.6216498464913|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8420172485234|-2.8550191888679|-2.9194658607762|-2.9255175690431|-2.9344639094426|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-3.0260524792819|-3.028947225693|-3.0688302422929|-3.0887338540163|-3.0887338540163|-3.0887338540163|-3.0887338540163|-3.0887338540163|-3.1480375949108|-3.1900417742424|-3.1906020174747|-3.2215527949516|-3.2215527949516|-3.2215527949516|-3.2828365495673|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389||2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.727914890658|-3.1094436565487|-3.1094436565487||-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487||-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1382706738675|-3.1958563435039|-3.2642849273109||-3.3547610250472|-3.3830678162044|-3.5350753661732|-3.5706393450211|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||-21.885013403077|-21.885013403077|-21.885013403077|-21.885013403077|-21.885013403077|-21.885013403077|-21.885013403077|-21.897236097277|-21.958935064078|-21.958935064078|-22.380483726662|20.926712110553|20.926712110553|20.926712110553|20.926712110553|20.926712110553|20.926712110553|20.926712110553|20.926712110553|20.926712110553|20.926712110553|20.233501257766|20.233501257766|20.233501257766|20.125018997438|20.125018997438|20.125018997438|20.125018997438|20.125018997438|19.905704683084|19.905704683084||19.905704683084|19.748004376908|19.573894540491|19.214328068299|19.07480819336|18.908675910272|18.860194578478|18.827716720547|18.827716720547|18.827716720547|18.827716720547|18.827716720547|18.827716720547|18.827716720547|18.827716720547|18.631007415824|18.631007415824|17.831425575899|17.831425575899|17.831425575899|17.831425575899|17.831425575899|17.831425575899|17.333573121832|17.333573121832|17.333573121832|17.333573121832|17.333573121832|17.333573121832|17.333573121832|17.333573121832|17.333573121832|17.333573121832|17.333573121832||17.333573121832|17.333573121832|17.333573121832|17.333573121832|16.881193870754|16.802696127546|16.802696127546|||16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.802696127546|16.657996383919|16.552395992337|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.244033817188|-18.324482709982|-18.468870249963|-18.598189132717|-18.604098180164|-18.897886544719|||16.772144407753|16.772144407753|16.772144407753|16.772144407753|16.772144407753|16.772144407753|16.772144407753|16.772144407753|16.772144407753|16.772144407753|16.050159978341|-17.780301213266|-17.780301213266|-17.780301213266|-17.780301213266|-17.780301213266|-17.780301213266|-17.986446301144|-18.077162760278|-18.486846943454|-18.526594291572|-18.526594291572|-18.526594291572|-18.526594291572|-18.526594291572|-18.526594291572|-18.526594291572|-18.526594291572|-18.526594291572|-18.526594291572|-18.577881957032|-18.781869211938|-18.781869211938|-18.781869211938|-18.884854200975|-18.938727144285|-19.085808281417|-19.215737152486|-19.215737152486|-19.215737152486|-19.307486746476|-19.449428900266|||-19.667143353913|-19.817937119243|-20.012233023558|||-20.012233023558|-20.012233023558|-20.012233023558|-20.29588917087|-20.692119580623|-21.203577657669|-21.696828678945|-21.726568183387|-21.726568183387|-21.726568183387|-21.726568183387|-21.726568183387|-21.749772436193|-21.749772436193|-21.928122440448|-21.928122440448|-21.986500651164|-22.367383752182|-22.824294505466|-22.824294505466|-22.824294505466|-22.824294505466|-22.824294505466||-23.096166966081|-23.141212305747||-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.141212305747|-23.49704142116|-23.834880474642|-23.834880474642|-23.834880474642|-23.933624188329|-23.933624188329|-23.933624188329|-23.933624188329|-24.054364222316|-24.180925433298|-24.180925433298|-24.180925433298|-24.180925433298|-24.180925433298|-24.738645597323|-24.738645597323|-24.839840725643|-25.222290281436|-25.496619917707|-25.501072997611|-25.501072997611|-25.552008119734|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.814631241156|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.792682584157|23.701595235788
09580|101623|/equities/united-tractor|MSCI_EEM||23190.507120394|23190.507120394|23190.507120394|23015.841244882|22991.414602032|22991.414602032|22991.414602032|22468.238446703|22135.542718559|21785.325242843|21753.139158714|21631.265731905|21609.895965315|21609.895965315|21458.217739238|21354.964154709|21044.404616344|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523||-22155.521359523|-22300.166473968|-22300.166473968|-22300.166473968|-22525.184971076|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|||-22778.305138189|-22778.305138189|-23051.174801925|-23051.174801925|||-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|||-23051.174801925|-23347.138668805|-23481.542965339|-23517.617600323|-23517.617600323|-23517.617600323||-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323||-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323||||||||21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|-24768.928951187|-24768.928951187|-24901.587723541|-24964.264137268|-25659.122391689|-25659.122391689|-26237.913768543|-26267.600800376|-26267.600800376|-26267.600800376|-26267.600800376|-26267.600800376|-26267.600800376|-26267.600800376|-26267.600800376|-26267.600800376|-26267.600800376|-26370.945333751|-26395.494815278|-26584.765517246|-26584.765517246|-26584.765517246|-26584.765517246|-26584.765517246|-26588.628352495||||-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27146.983906595|-27233.102332801|-27233.102332801|-27233.102332801|-27233.102332801|-27233.102332801|-27233.102332801|||-27233.102332801|-27233.102332801|||-27403.447036446|-27662.163373829|-27909.348193143|-28077.053547937|-28530.059497707|-29084.788330786|26559.060346854|26559.060346854|26559.060346854|26559.060346854|26559.060346854|26547.56705206|26047.296724512|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899||-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|26029.820059597|26029.820059597|26029.820059597|26029.820059597|25779.253159996|25779.253159996|25682.051659802|25682.051659802|25682.051659802|25675.890733114|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27641.664349792|-27728.238166435|-27875.820184928|-27973.133538809|-28043.759487566|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971||-28124.20728971|-28145.471962604|-28145.471962604|26328.223523205|26328.223523205|26328.223523205|26328.223523205|26328.223523205|26328.223523205|26013.303914672|25923.410719715|25923.410719715|25923.410719715|25534.345244128|25304.828049031|24965.086721145|24220.929690161|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012
09581|101899|/equities/weibo-corp|MSCI_EEM||-10.291385713221|-10.45691735546|9.8232176815148|9.8232176815148|9.8232176815148|9.8232176815148|9.8232176815148|9.8232176815148|9.5423597257481|9.5423597257481|9.5423597257481|9.4826534926464|9.4826534926464|9.4826534926464|9.2513385382688|9.2513385382688|9.2513385382688|9.2513385382688|9.2513385382688|9.1570050208103||9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103||9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1095121544981|9.1095121544981|8.8600132379691|8.7983486292274|8.6326098571786|8.4993523557876|8.4993523557876|8.4993523557876|8.4993523557876|8.4993523557876|8.4993523557876||8.4993523557876|8.4434471615922|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309||-8.9091246623586|-8.9091246623586|-9.0843939266468|-9.0843939266468|-9.0843939266468|-9.0843939266468|-9.0843939266468|-9.8129374144105|-9.9029861685996|-9.9444297946564|-10.399921858429|-10.675631624026|-10.675631624026|-10.675631624026|-11.0337572689|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.6620791386012|9.6620791386012|9.6620791386012||9.6620791386012|9.6620791386012|9.6620791386012|9.6620791386012|9.6620791386012|9.5606434025636|9.3779370694547|9.1557802441035|9.1557802441035|9.1557802441035|9.1557802441035|9.1557802441035|9.0259776382881|8.7727198047939|-9.8569807942797|-9.8569807942797|-9.8569807942797|-9.8569807942797|-9.8569807942797||-9.8569807942797|-9.8569807942797|-9.8569807942797|-9.8569807942797|-9.8569807942797|-9.9355344701795||-10.09281645097|-10.208407087212|-10.261768128996|-10.261768128996|-10.376687397035||-10.506318954927|-10.570909716798|9.6536503955829|9.6536503955829||9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|9.6536503955829|8.9089625629215|8.9089625629215|8.9089625629215|8.9089625629215|8.6521806487803|8.4890891456344||8.2708322100881|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.4494541677928|-9.6227271328475|-9.8646968481835|-10.060163775848|-10.133591482873|-10.133591482873|-10.146100029821|-10.146100029821|-10.198722823323|-10.202192129759|-10.432924484212|-10.432924484212|-10.432924484212|-10.432924484212|-10.432924484212|-10.549059864532|-10.549059864532|-10.549059864532|-10.669136584848|-10.669136584848|-11.179596120616|-11.270662341405|-11.70851372115|-11.989182031068|-12.043496134733|-12.043496134733|10.09361524585|10.09361524585|9.5784919533801|9.5784919533801|9.5784919533801|9.1572925055557|9.1572925055557|8.509769170873|8.1086325837425|7.6679157034913|7.6679157034913|-7.82058835439|-7.82058835439|-7.82058835439|-7.82058835439|-7.82058835439|-7.82058835439|-7.8469078629364|-7.8469078629364|-7.8469078629364|-7.8469078629364|-7.8504533336284|-8.0668927614029|-8.1040649316114|-8.1040649316114|-8.161683283625||-8.331152033877|-8.331152033877|-8.3357246982517|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.2708665643076
09582|980706|/equities/intouch-holdings-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4518763470791|2.4298626237603|2.3876251703602|2.3757100730892|2.3757100730892|2.3319001098204|2.3176667844508|2.3069959995744|2.3069959995744|2.2845866716561|2.2845866716561|2.2845866716561|2.2845866716561|2.2845866716561|2.2195406662818|-2.3466794831767|-2.3466794831767|-2.3466794831767|-2.3596438680771|-2.4029408317048|-2.4029408317048|-2.4029408317048|-2.4410453484278|-2.4578281691583|2.2124131994212|2.1215701982671|2.0839669092159|2.0821854387897|2.0595144001481
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||36.060888113739|36.060888113739|36.060888113739|36.060888113739|36.060888113739|34.509323347677|32.504801261281|31.72200275776|31.488335253102|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528||30.766612284528|30.376067459273|30.376067459273|29.803961978674|29.032670993275|29.032670993275|-33.97560043261|-33.97560043261|-33.97560043261|-33.97560043261|-33.97560043261|-33.97560043261|-34.631223041984|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-36.07279349354|-36.173201455343|-36.173201455343|-36.317619854418|-36.317619854418|-36.317619854418|-36.317619854418|-36.317619854418|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218||29.620101390368||29.620101390368|29.620101390368|29.620101390368|29.620101390368|29.620101390368|29.620101390368|28.652890137043|||27.651715394409|27.651715394409|27.247487764485|27.247487764485|-34.74136689598|-34.74136689598|-34.74136689598|-34.74136689598|-34.854296826595||-38.046225068002|-38.046225068002|-38.046225068002|-38.681916551489|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|30.141428877087|27.843254435031|26.639727446734|23.927474919622|22.186978528543|22.186978528543|22.186978528543|22.186978528543|22.186978528543|22.186978528543|21.885531316912|21.678367706047|20.553742404234|20.533824694186|20.533824694186||||20.533824694186|20.533824694186|20.533824694186|20.533824694186|20.533824694186|20.533824694186|20.533824694186|20.533824694186|20.054250359568|-23.18984159865|-23.18984159865|-23.18984159865|-23.18984159865|-23.18984159865|-23.18984159865|-23.307829849255|-23.307829849255|-23.307829849255|-23.307829849255||-23.307829849255|-23.307829849255|-23.307829849255|||-23.307829849255|-23.307829849255|-23.307829849255|-23.307829849255|-23.313926475446|-23.313926475446|-23.467696685703|-23.620130755193|-23.620130755193|-23.620130755193|-23.620130755193|-23.620130755193|-23.620130755193|-23.620130755193|-23.973372557359|-23.973372557359|-23.973372557359|-23.973372557359|-23.973372557359|-23.973372557359|-24.005968202703|-24.454965288499|-25.013908908662|-25.013908908662|-25.013908908662|-25.104343359003|-25.463160029528|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-26.284501718218|-27.018890352972|-27.52932397075|-28.602025786457|-28.77725017448|-29.025000500332|-29.025000500332|-29.053647962978|-29.053647962978|-29.053647962978|-29.053647962978|-29.053647962978|-29.337386519567|-30.338439137426|-30.338439137426||-32.167710364623|-33.141900235595|24.791790030398|24.791790030398|19.282543418582|18.84727601379|18.84727601379||17.644195761613|16.426883395438|15.700981546248|15.589978881241|-17.026371636818|-17.026371636818|-17.026371636818|-17.026371636818||-17.026371636818|-17.026371636818|-17.026371636818|-17.026371636818|-17.026371636818|-17.488191197129|-17.739101592933||-18.097890474438|-18.364322452676|-18.905913755775|-18.951020880982|-18.951020880982|-18.951020880982|-18.98891138638|-19.263609288174|-19.263609288174|-19.263609288174|-19.44178769107|-19.773098383958|-20.337886716055|-20.692095969703|-21.157885364455
09584|950590|/equities/momo.com-inc|MSCI_EEM||264.83989587586|264.83989587586|264.83989587586|264.83989587586|264.83989587586|263.90543986207|261.81159984675|256.23511094083|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-275.19491215739|-276.2999023971|-279.80544710789|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-285.15314155819|-291.58682395354|-297.01313772616|-300.51459747351|-303.59955274835|-307.69394749816|-308.46549722018|-311.36615535907|-311.36615535907|-311.36615535907|-311.36615535907|-311.36615535907|-311.36615535907|-313.21239484341|-317.06932760379||-319.66036400421|-320.20596000468|-322.20106667187|-324.16785185763|-324.64285453076|-324.64285453076|-324.64285453076|-324.64285453076|-328.88094947862|-331.86772164291|-333.0743477073|-333.0743477073|-334.94371967478|-338.46524408309|-339.37804898121|-340.78116553468|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731||-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-352.62932736368|||-371.81663561548|-371.81663561548|-371.81663561548|-382.04626179497|-382.89044666046|-382.89044666046|-384.8504962894|-386.19499587711|-390.13332875235|-390.21398611401|-390.21398611401|-393.01415350405|-393.01415350405|-393.01415350405|-393.01415350405|366.42177407344|366.42177407344|366.42177407344|366.42177407344|366.42177407344|366.42177407344|366.42177407344|366.42177407344||366.42177407344|366.42177407344|364.10752674826|354.92502972029|348.08336635588|345.12040706209|342.82823006899|342.22003712221|342.22003712221|340.68893013579|338.22998455328|338.22998455328|338.22998455328|338.22998455328|338.22998455328|338.22998455328|338.22998455328|338.22998455328|338.22998455328||||||||338.22998455328|338.22998455328|335.64442728142|-351.53883252651|-351.53883252651|-351.53883252651|-351.53883252651|-351.53883252651|-355.41236802676|-355.41236802676|-355.41236802676|-355.41236802676|-355.41236802676|-355.41236802676|-355.48596447418||-356.70662719353|-362.90625303035|-362.90625303035|-362.90625303035|-362.90625303035|-362.90625303035|-362.90625303035|-362.90625303035|-362.90625303035|-364.55401608685|-364.55401608685|-365.58779565206|-366.76421739118|-369.79841653232|-369.79841653232|-370.10935170257|-373.64927966952|358.90072241307|358.90072241307|358.90072241307|358.90072241307|358.90072241307|358.90072241307|358.90072241307|358.90072241307|358.90072241307|357.77633813001|-382.52507213571|-382.52507213571|-383.75008015078|-385.58342238976|-386.22027455526|-386.22027455526|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.63818091454|-389.89654950323|-389.89654950323||-389.89654950323|-389.89654950323|-389.89654950323|-389.89654950323|-390.49616611469|-396.80129568299|-398.22366186999|-399.4707354111|-401.63415045678|378.24834670715|378.24834670715|378.24834670715|378.24834670715|378.24834670715||378.24834670715|378.24834670715|378.24834670715|378.24834670715|||378.24834670715|378.24834670715|378.24834670715|378.24834670715|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508||-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.70730733898|-398.81367482109|-401.15268496431|-401.15268496431|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105
09585|103711|/equities/powertech-tech|MSCI_EEM||-134.49395566447|-139.4099507383|132.39924452909|132.39924452909|132.39924452909|130.9713828101|130.95850961837|130.95850961837|130.95850961837|130.95850961837|130.95850961837|130.95850961837|130.42612179819|128.02298987431|128.02298987431|126.80332208257|126.69813564729|125.85196725989|125.85196725989|125.85196725989|125.85196725989|125.85196725989|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.03765552366|120.09739502629|119.35821669587|118.46384777268|118.46384777268|117.57094196965|113.96771329961|112.68634811068|109.84290349168|109.84290349168|109.84290349168|109.84290349168||109.84290349168|109.84290349168|109.84290349168|109.84290349168|109.84290349168|108.07544832409|107.74594967585|107.74594967585|107.74594967585|107.74594967585|107.74594967585|105.71772186205|-119.34008457749|-119.34008457749|-119.34008457749|-119.34008457749|-119.34008457749|-119.34008457749|-120.4612050861|-121.06724301461||-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-124.21360334956|-130.01511483285|||-137.50838797373|-137.50838797373|-137.50838797373|123.29736984213|123.29736984213|123.29736984213|123.29736984213|123.29736984213|123.29736984213|120.63596649125|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134||120.54409830134|120.54409830134|120.54409830134|120.54409830134|119.68429122269|119.68429122269|119.68429122269|116.20476802521|113.75529780579|-121.7556848853|-121.7556848853|-121.7556848853|-121.7556848853|-121.7556848853|-121.7556848853|-121.7556848853|-121.7556848853|-122.17298320589|-122.80331467321||||||||-125.4608823126|-125.4608823126|-125.48431368067|-126.20479297852|-126.78986787472|-126.78986787472|-126.96096430525|-128.01218256138|116.9451723131|116.9451723131|116.9451723131|116.9451723131|116.9451723131|116.9451723131|116.9451723131||116.9451723131|116.9451723131|116.9451723131|116.9451723131|116.21685812567|-125.17318665649|-125.17318665649|-125.17318665649|-125.17318665649|-125.17318665649|-125.17318665649|-125.17318665649|-125.17318665649|-127.91465184054|-128.48850204505|-129.68166893894|-130.14629882105|-130.71850039995|-130.71850039995|-130.71850039995|-130.71850039995|-130.71850039995|-130.71850039995|-132.49277822216|-134.35308691352|-134.86002425471|-134.86002425471|-134.86002425471|-134.86002425471|-135.41361351812|-135.41361351812|-135.41361351812|-135.77759055984|-135.77759055984|-135.77759055984|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179||-138.867184131|-139.68576014556|-143.84528905062|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-144.99046298575|-144.99046298575|-145.40606998416||-145.41798763477|-145.41798763477|-147.32554181641|-147.38949090712|||-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093||-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-148.4748189677|-151.33313218633|-153.63966936584|-153.63966936584|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-160.08264999207|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||-30.12085243445|-30.212058345271|-30.393953208341|-30.623837025313|-30.829262768062|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-31.050857920315|-31.342619148522|-31.497355372408|-31.86928251794|-32.193646839493|-32.981830203128|-33.871478490909|30.264363441829|30.264363441829|30.264363441829|29.464959253769|-31.543320076507|-31.543320076507|-31.543320076507|-31.543320076507|-31.543320076507|-31.543320076507|-32.173133418342|-32.759037491768|-33.021654535835|-33.021654535835|-33.021654535835|-33.048957031824|-33.048957031824|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.204193674166||-33.488317280349|-33.488317280349|-33.488317280349|-33.488317280349|-33.488317280349|-33.5092420372|-33.910268336825|-34.0808530718|31.117120718645|31.117120718645|31.117120718645|31.117120718645|31.016245285325|30.901384370915|30.38257278409|30.38257278409|30.053750098542|30.053750098542|30.053750098542|30.053750098542||29.801390397102|29.462654364937|29.027950354013|28.853277810849|28.261976065941|27.982751014837|27.396024582492|27.396024582492|27.396024582492|27.160973065657|27.160973065657|27.160973065657|-31.398814480155|-31.398814480155|-31.398814480155|-31.398814480155|-32.898682268294|-34.809647303855|||-37.232941448728|-37.314379387475|-37.38819957373|-37.704382993119|-37.704382993119|-37.704382993119|-37.704382993119|-37.965981484935|-38.189377373208|-38.189377373208|-38.189377373208|-38.189377373208|-38.189377373208|-38.28542049036|-38.903246006541|-38.929624374478|-38.929624374478|36.91089019098|36.91089019098|36.91089019098|36.91089019098|36.91089019098|36.91089019098||36.91089019098|36.91089019098|36.802951286336|36.802951286336|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288||||||||-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.117372264288|-38.638421399385|-38.638421399385|-39.517691672941|-40.089100799185|-40.395804204595|-40.395804204595|-40.452370940102|-40.452370940102||-40.452370940102|-41.230412706681|-41.614348765819|-41.635388026203|-42.358762778137|-42.695845751072|-42.987052445174|-43.002280028397|-44.375996880468|40.542343100255|40.542343100255|40.542343100255|40.542343100255|40.542343100255|40.542343100255|40.542343100255|40.542343100255|40.341492291231|40.048883036263|39.679777338513|39.679777338513|39.679777338513|39.679777338513|39.679777338513|39.679777338513|39.679777338513|39.679777338513|39.625344102776|39.625344102776|39.478159817497|39.472728998621|39.472728998621|39.444697785333|38.805220736349|37.622467400061|36.955521452677|36.780887395084|36.780887395084|36.337098419601|36.33011003328|36.275121750574|35.676007875264|35.676007875264||35.676007875264|35.676007875264|35.676007875264|35.209955152415|35.209955152415|35.209955152415|34.728339129199|34.728339129199|34.584266589206|34.418043845069|34.418043845069|34.418043845069|34.418043845069|34.418043845069||34.418043845069|34.418043845069|34.418043845069|34.418043845069|||34.387710598236|34.387710598236|33.919676068895|33.874640627562|33.860713715751|33.700791830706|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203||-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-36.349170996725|-36.621300937931|-36.782001550771|-36.788333530534|-36.964302510524|-36.964302510524|-37.044818677167|-37.044818677167|-37.252575333096|-37.447305501807|-37.699782916029|-37.921544914803|-37.921544914803
09587|41445|/equities/enersis|MSCI_EEM||91.479161770622|91.295177812356|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407||-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407||-94.108536661407|-94.287818207499|-95.327022197243|-96.602679202581|-96.602679202581|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-97.8000700678|91.295614428825|91.295614428825|91.295614428825|91.295614428825|91.295614428825|91.295614428825||91.295614428825|91.295614428825|91.295614428825|90.649575334463|89.813970678022|88.447751072278|88.447751072278|88.447751072278|88.39194851808|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617||-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617||-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|87.75452417642|87.75452417642|87.75452417642|87.75452417642|87.70598631967|87.70598631967|87.70598631967|87.70598631967|87.70598631967|87.70598631967|86.591650126918|86.329379992406|86.329379992406|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.003765299149|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.43232644576|-89.509681389879|-89.509681389879|-89.517131882852|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|-90.16492335192|||-90.16492335192|-90.399217995015|-90.399217995015||-90.399217995015|-90.399217995015|-90.399217995015|-90.399217995015|-91.168002687986|-91.168002687986|-91.168002687986|-91.168002687986|-91.395564171004|-91.740065570593|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-91.970897094508|-92.078775821019|-92.689195458413|86.611983524435|86.611983524435|86.611983524435|86.611983524435|86.611983524435|86.611983524435|86.611983524435|86.611983524435|||86.611983524435|86.611983524435|86.611983524435|86.611983524435|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-91.999278929609|-92.495312481874|-93.427017615629|-94.300017911409|-94.353907671476|-94.942671765779|-96.501301860251|-96.505887666718|-96.762147477078|-96.762147477078|-96.762147477078|-96.762147477078|-96.762147477078||||-96.762147477078|-96.762147477078|-96.762147477078|-96.762147477078|-97.203497518883|91.431691430306|91.431691430306|91.431691430306|91.431691430306|91.431691430306|91.431691430306|91.314103098154|91.010112518999|90.4290175382|89.867634489182|89.867634489182|89.867634489182|89.867634489182|89.867634489182|89.867634489182|89.867634489182|89.867634489182|88.97338431052
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||31.989040745617|31.989040745617|31.989040745617|31.723934161797|31.710667537895|31.710667537895|31.710667537895|31.710667537895|31.710667537895|31.264630979131|31.102368771843|29.735964920578|29.231629639265|28.868476529251|28.446300568254|28.446300568254|28.446300568254|27.277846100442|27.277846100442|27.277846100442|26.936494988989|26.796105034695|26.651228515689||25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.685061006288|25.136178895876|24.845753692968|23.514727194423|23.388552280261|23.388552280261|23.387279929931|22.899244996286|22.899244996286|22.899244996286|22.899244996286|22.899244996286|22.899244996286|22.717586919084|22.717586919084|22.069539940374|21.721711807799|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485||-25.203757781485||-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|||-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.731953323659||21.495401451377|21.495401451377|21.495401451377|20.767112702559|19.699569351618|18.917030034251|18.917030034251|18.917030034251|18.917030034251|18.917030034251|18.917030034251|17.930032396523|17.395591683087|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.12555989493|17.08872051072|17.08872051072|17.08872051072|17.08872051072|17.08872051072|17.08872051072|17.08872051072|17.08872051072|16.874132472408|16.788009318071|16.788009318071|16.788009318071|16.788009318071|16.788009318071|16.788009318071|16.788009318071|16.788009318071|16.788009318071|16.553721620666|16.553721620666|16.553721620666|16.553721620666|-17.957328887782||||-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-17.957328887782|-18.122439932379|-18.122439932379|-18.122439932379|-18.523822439548|-18.638691730892|-19.075213453942|-19.079125534355||-19.256805564363|17.312664760836|17.312664760836|||17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|17.312664760836|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.473295922874|-19.494773807127|-19.560860463865|-19.693407166749|-19.693407166749|-20.07136780925|-20.07136780925|-20.353740768382|-20.611935594291|-21.28881653438|-21.297574028815|-21.542860650845|-22.972066402245|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211||18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.146980903236|18.146980903236|18.146980903236||18.112013178215|18.112013178215|17.72388991944|17.72388991944|17.72388991944|17.72388991944|17.72388991944|17.670860083686||17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686||17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|16.857066348511|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439
09589|50190|/equities/rmih|MSCI_EEM||7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006||7478.9988881006|7478.9988881006|7476.6163513192|7476.6163513192|7476.6163513192|7476.6163513192|7392.9070570214|7298.618952246|7265.5412915476|7265.5412915476|7265.5412915476|7265.5412915476|7265.5412915476|7177.4903239418|7156.8781377131|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7091.007123284|7046.1379249165|7046.1379249165|7046.1379249165|7046.1379249165|7046.1379249165||7003.1532499073|6777.0591665636||6709.7324072929|6592.7582303255|6496.7313670283|-7223.1188931975|||-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7311.9654368861|6481.0862980133|6481.0862980133|6481.0862980133|6481.0862980133|6481.0862980133|6457.9292200148|6428.1991333497|-7078.3367886145|-7078.3367886145||-7078.3367886145|-7078.3367886145|-7078.3367886145|-7078.3367886145|-7078.3367886145|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6209.5861712355|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6882.9684287043|-6960.0760318937|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768|6340.5326932768||6340.5326932768|6340.5326932768|6340.5326932768|||6340.5326932768|6262.5860273818|6262.5860273818|6262.5860273818|6262.5860273818|6262.5860273818||6262.5860273818|6262.5860273818|6262.5860273818|6262.5860273818|6262.5860273818|6262.5860273818|6262.5860273818|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6105.9277880359|6005.8086533732|5959.0096148591|5852.1217942879|5809.7464380976|5796.6071534418|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5676.3921864265|5608.4357626961|5602.5607170042|5602.5607170042|5602.5607170042|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5531.1537272267|5531.1537272267|5531.1537272267|5496.6119430123|5416.2299041283|5358.8743997692|5314.4700806261|5314.4700806261|5314.4700806261|5314.4700806261|5314.4700806261|5266.6030304315|5266.6030304315|5214.7504917121||5167.6988010141|5167.6988010141|5163.3091332883|5050.9731201033|4862.6263563214|4694.2321314326|4694.2321314326|4694.2321314326|4694.2321314326|4694.2321314326|4656.493221123|4560.2533186089|4505.0865323953|4496.8939444149|4459.5254710079|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4410.7258072774|4405.8480920704
09590|1054808|/equities/china-literature|MSCI_EEM||29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|28.167490831149|28.005546851436|27.272829580616|27.061064578032|27.061064578032|27.061064578032|27.061064578032|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603||26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.541392930733|26.394928724662|26.394928724662|26.177698646536|25.023084247247|25.023084247247|24.999485684197|24.999485684197|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|23.279467447279|-27.626124372864|-27.626124372864|-27.626124372864|-27.626124372864|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.555013959882||24.375015171896||-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|||-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.973030367151||-28.924191329074|-28.924191329074|-28.924191329074|-28.924191329074|-29.280338481065|-29.280338481065|-29.280338481065|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-30.449136396326|-31.285150576606|-32.905723731799|-34.253581012932|28.526486625303|28.526486625303|28.526486625303|28.526486625303|28.526486625303|28.526486625303|28.526486625303|26.207207191906|25.968639536518|25.968639536518|25.968639536518|25.968639536518|25.676266745084|25.234739598691|23.828063639739|-26.927956748566|-26.927956748566||||-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-26.927956748566|-27.156062630107|-27.617848002568|-27.794830626531|-27.974811786064|-28.183124164352|-28.356249495358|-28.493054994842||-28.970060914645|-29.663956211551|25.338424368604|||25.338424368604|25.338424368604|25.338424368604|25.338424368604|25.338424368604|25.338424368604|25.338424368604|25.338424368604|25.338424368604|25.338424368604|25.338424368604|24.748250400472|24.647171707638|24.647171707638|24.647171707638|24.647171707638|24.205190468373|23.646223492757|23.646223492757|23.009691710092|-28.27476259561|-28.27476259561|-28.683069614256|-29.338812099188|-29.338812099188|-29.338812099188|-29.520902035732|-29.984335234981|-30.393706219308|-30.720784709313|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-32.088266619106|-32.328629343664|-32.748477345214|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.924650510251|-33.902389455835|-34.594322126221||-35.979802680359|-35.983114004516|-38.730549620448|30.078255770648|28.943833458359|28.943833458359|28.943833458359||27.740370233782|25.900411667568|23.844902531021|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389||-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389||-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.85171171179|-26.85171171179|-26.85171171179
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941||-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941||-23.481263639941|-23.481263639941|-23.481263639941|-23.729181186374|-23.910201805626|-24.306579198746|-24.306579198746|-24.306579198746|-24.306579198746|-24.62022577992|-24.62022577992|-24.62022577992|-24.62022577992|-24.900251565939|-25.239168576141|-26.199076895073|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|||24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275||24.276364928275|24.276364928275|24.276364928275|24.151220752092||24.151220752092||24.151220752092|24.056911946768|23.757679940854|23.57797771206|23.433864124511|23.06540458279|22.970889503821|22.970889503821|22.970889503821|22.970889503821|22.970889503821|||22.617655152595|22.175172349387|-24.461771171975|-24.461771171975||22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.721952112283|22.474631954817|22.474631954817|22.304946532851|22.304946532851|22.304946532851|22.304946532851|22.304946532851|22.049940761599|22.016601545582|21.88230672198|21.88230672198|21.88230672198|21.658118092544|21.64915120699|21.64915120699|21.64915120699|21.64915120699|21.548952074429|21.548952074429|20.713244545989|20.713244545989|20.713244545989|20.713244545989|20.713244545989|20.713244545989|-22.415458808011|-22.415458808011|-22.415458808011|-22.415458808011||-22.415458808011|-22.415458808011|-22.415458808011|-22.415458808011|-22.794955184797|-22.922171728191|-23.182307487503|-23.182307487503|-23.182307487503|-23.182307487503|-23.182307487503|-23.182307487503|-23.182307487503|-23.182307487503|-23.396235917394|-23.396235917394|-23.396235917394|-23.396235917394|-23.396235917394|-23.396235917394|-23.396235917394|-23.396235917394|-23.429151082905|-23.665722344619|-24.089691239708|-24.094101462224|-24.099002663139|-24.175693051943|-24.175693051943|||-24.175693051943|-24.175693051943|-24.175693051943|-24.175693051943|-24.175693051943|-24.175693051943|-24.175693051943|-24.175693051943|-24.38410379371|-24.493448066281|-25.009386485999|-25.128492551411|-25.128492551411|-25.128492551411||-25.128492551411|-25.128492551411||-25.128492551411|-25.128492551411|-25.128492551411|-25.128492551411|-25.192769798267|-25.491965700772|-25.56329560455|-25.699742708403|-25.699742708403|-25.699742708403|-25.699742708403|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316||24.086583469316|24.086583469316|24.068426077018|23.923251196686|23.734167996318|23.689570041532||23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.592061143886|23.592061143886|23.541105069957|23.541105069957|23.541105069957|23.541105069957|23.337339496438|23.105646232486|23.105646232486|23.105646232486|23.105646232486|23.105646232486|23.034051157502|22.854500692716
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||-2.3328459382382|2.0474252127065|2.0474252127065|2.0474252127065|2.0474252127065|2.0474252127065|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739||2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0303816116332|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3415649627374|-2.3453222791089|-2.3453222791089|-2.3453222791089|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3850991018112|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822||-2.4289468714822||-2.4289468714822|-2.4391010637783|-2.4391010637783|-2.4391010637783|-2.4391010637783|-2.4391010637783|-2.4391010637783|||-2.4391010637783|-2.4391010637783|-2.4456344537119|-2.4456344537119|-2.4456344537119|-2.4456344537119|-2.4456344537119|-2.4568160896146|-2.4592400529477||-2.669711190075|-2.6839659691107|-2.6839659691107|-2.6839659691107|-2.7555176549766|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0676783109956|1.9790871171216|1.9461788050073|1.9461788050073|1.9461788050073|1.9461788050073|1.9461788050073|1.9461788050073|1.8640875277406|-2.3349412509869|-2.3349412509869|-2.3349412509869|-2.3349412509869|-2.3349412509869|-2.3349412509869|-2.3349412509869|-2.3710458354896|-2.4078287103381|-2.4142541596852|-2.4175046626685|-2.5011163755653|2.1377296635905|2.1377296635905|2.1377296635905|2.1377296635905|2.1377296635905|2.1377296635905|2.1377296635905|2.0585884329786|1.9900982509178|-2.3307842037974|-2.3307842037974||||-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.3307842037974|-2.346982494758|-2.4110916364706|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379||2.0396832682379|2.0396832682379|2.0396832682379|||2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8984265700922|-2.9143629091697|-3.0270699811994|-3.068966476235|-3.1094072440302|-3.1893516805976|-3.1893516805976|-3.1893516805976|-3.2031501049869|-3.2031501049869|-3.2396114131999|-3.2562347806374|-3.4130387214466|-3.4705469417044||-3.4705469417044|-3.4705469417044|2.5002506765971|2.5002506765971|2.3880563746171|2.3832794425758|2.3832794425758||2.2091994018326|1.9252215724267|1.7108017450215|1.6775575617553|1.6353707941029|-1.9044493170043|-1.9044493170043|-1.9044493170043||-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043||-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9459251108312|-1.9459251108312|-1.9778087620558|-1.9778087620558|-1.9902079038248|-1.9902079038248|-1.9902079038248|-1.9902079038248
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||3.0525860832638|3.0525860832638|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|2.9906159472469|2.9797727046194|2.9797727046194|2.959688598455|2.959688598455|2.9332650442268|2.9066833146573|2.8628148246872|2.8214097591895|2.8214097591895|2.8214097591895|2.7740109201558|2.7263454062284|2.7081423844012|2.7081423844012|2.6726581746906|2.6661891930596|2.6661891930596|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5900518209745||2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.4466272264074|2.4280480610197|2.4280480610197|2.4280480610197|2.4280480610197|2.4249978448357|2.3859976028299|2.3754724733741|2.3754724733741|2.3619138259259|2.3431820095212|2.3284244869186|2.2905859160065|2.2905859160065|2.2905859160065|2.2905859160065|2.2905859160065|2.2905859160065||2.2412171804905|2.2412171804905|2.2213524540265|2.2039470628456|2.1759412372063|2.1746569434747|2.0501744261434|||-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.6545507188696|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291||2.4235038598731|2.4235038598731|2.4235038598731|2.4079394770523|2.4079394770523|2.4079394770523|2.3880995459976|2.3750788808543|2.3750788808543|2.3750788808543|2.3750788808543|2.3750788808543|2.3750788808543|2.3702541590486|2.3442689587964||2.3442689587964|2.3442689587964|2.3442689587964|2.3263324484268|2.3263324484268|2.3263324484268|2.3253054600487|2.3253054600487|2.2935061037021|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2923313554185|2.2905349131047|2.2559831932319|2.2163703259641|2.2124455671279|2.2124455671279|2.2124455671279|2.2124455671279|2.1992172643838|2.1837970068386|2.1743300281554||2.1310889812079|2.111381422807||2.111381422807|2.1091499665855|2.1091499665855||||2.1091499665855|2.1091499665855|2.0994597942902|2.0994597942902|2.0994597942902|2.0994597942902|2.0994597942902|2.0994597942902|2.0994597942902|2.0922870181488|2.0922870181488|2.0922870181488|2.0616523846969|2.0240580356767|1.9961201257894|1.9203555923247|1.9130653665586|1.9130653665586|1.9130653665586|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.892458650236|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145||-2.0207280786145|-2.0301145084818|-2.0669605873382|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0860315236657|-2.0860315236657|-2.0860315236657|-2.0860315236657|-2.096840557479|-2.1215450797072|1.9880955372632|1.9880955372632|1.9880955372632|1.9880955372632|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.094004628653|-2.094004628653|-2.094004628653|-2.1039347516101|-2.1039347516101|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.2483026417881|7.9216892938994|7.9216892938994|7.9216892938994|7.9216892938994|7.9216892938994|7.9216892938994|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661||-8.3840396183661|-8.4196783929611|-8.4196783929611|-8.4629758629032|-8.5199732021963|-8.5294144635372|-8.6376828887918|-8.7390924006544|-8.948991619861|-9.0183235134415|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.2570051497331|-9.5327833301613|8.7459172589011|8.7459172589011|8.7459172589011|8.7459172589011|8.7315746261485|8.5573052249361|8.5454394932376|8.5454394932376|8.5454394932376|8.5121554926354|8.4879501213982|8.3193892759696|8.216501589095|8.216501589095|8.216501589095|8.0361126478904|7.9317923184228|7.7914357313395|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135||-8.3953368838135||-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|||-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.4681524099579||-8.8980729220158|-8.8980729220158|-8.8980729220158|-8.8980729220158|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.1771115468487|8.173471100358|8.173471100358|8.0233013179874|7.9270012673377|7.8161123391257|7.7629030673886|7.6971140933461|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2646614977346|-8.2924016260026|-8.3554464206561|-8.4832737297332|-8.507526487169|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385||||-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.5499485814385|-8.561363209278|-8.561363209278|-8.561363209278|-8.561363209278|-8.561363209278|-8.561363209278|-8.561363209278|-8.8442927874797|-8.8992138480338|-9.104126410925|-9.2886383631916|-9.2886383631916|-9.2886383631916|-9.2886383631916||-9.2886383631916|-9.2886383631916|-9.2886383631916|||-9.2886383631916|-9.3262646572558|-9.4902939682502|-9.5736600431356|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.6835840627044|-9.7339828725754|-9.8305361266599|-9.8622629902612|-9.9202917705919|-10.101990820185|-10.293879271896|-10.360976379614|-10.391657800549|-10.391657800549|-10.391657800549|-10.391657800549|-10.595175128373|-10.730750566492|-10.848611679088|-11.04179052778|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.421032040883|-11.705591406611|-11.851767979493|-12.021964508549|-12.108849532357|-12.178721806463|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174||-12.183284084174|-12.183284084174|10.416192965041|10.416192965041|9.8813251437192|9.7159173159075|9.7132412226412||9.6980454426577|9.1489397134572|8.9438757648916|8.9438757648916|8.8931952307457|-9.8416964808654|-9.8416964808654|-9.8416964808654||-9.8416964808654|-9.8696625276353|-10.044625181174|-10.090139223708|-10.117376514688|-10.405418286075|-10.613798390219||-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605
09596|50004|/equities/picc-group|MSCI_EEM||5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048||5.5340984726048|5.5340984726048|5.5340984726048|5.5312202665647|5.4358003375089|5.3010473199075|5.3010473199075|5.3010473199075|5.3010473199075|5.3010473199075|5.2133861589636|5.1143178728119|5.059797316447|4.9719972672894|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9101661684454|4.8446290495595|4.7773656318144|4.740961678553|4.7318340303111|4.7318340303111|4.7318340303111|4.7318340303111|4.7318340303111|4.6387047239595|4.503005234009|4.4644502441154|4.3566113092355|4.2817901613372|4.268100420861|4.2568522552264||4.2568522552264||4.133584032408|4.133584032408|4.133584032408|4.133584032408|4.0673153510265|3.9975725137054|3.8739697362382|||3.7538549530725|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.4015450907508||-4.456275552165|-4.456275552165|-4.456275552165|-4.4714175525103|-4.4882414940104|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1329178034261|4.0526865256048|3.9690961056525|3.8689958446086|3.817217653864|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266||||3.7501050219266|3.7501050219266|3.6240054087868|3.5839836557506|-3.8777669569554|-3.8777669569554|-3.8777669569554|-3.8777669569554|-3.8777669569554|-3.8777669569554|-3.8777669569554|-3.8777669569554|-3.9385003926254|-3.9385003926254|-3.9385003926254|-3.9411114986182|-4.0012350143592|-4.0152611403112|-4.0514209299611||-4.0514209299611|-4.0514209299611|-4.0514209299611|||-4.0514209299611|-4.0514209299611|-4.0582455031659|-4.0722915954258|-4.0722915954258|-4.0722915954258|-4.0927249465461|-4.0927249465461|-4.0927249465461|-4.0927249465461|-4.0927249465461|-4.0927249465461|-4.0927249465461|-4.0927249465461|-4.1050137538799|-4.1050137538799|-4.1050137538799|-4.1289041858126|-4.1502459107016|-4.1502459107016|-4.1502459107016|-4.1836065780427|-4.2490074117212|-4.3232806002687|-4.3232806002687|-4.3658672610467|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.4714928342073|-4.4811031899153|-4.5317812055679|-4.5325349006754|-4.5778163576238|-4.6642406145856|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.7055512370997|-4.7978346284157||-4.8420384521756|-4.8494871849785|-5.1655415158548|4.0721761009122|3.6818624095811|3.4920693190776|3.4506326551661||3.3668139373179|3.2820156188934|3.2183506722946|3.1970562930128|3.0422846470962|2.9730940963041|2.9467712138771|2.8669679401847||2.8516309921976|2.8222627886043|2.8222627886043|2.8222627886043|2.8222627886043|2.8222627886043|2.8222627886043||2.8222627886043|2.8060034184674|2.8060034184674|2.7861149078188|2.7840165435802|2.7316849562339|2.6174277831903|2.6076975321098|2.585254516035|2.585254516035|2.585254516035|2.585254516035|2.585254516035|2.5830605580074|2.5472895253215
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-201.19452466046|-204.51503445346|-209.9911532583|-212.1621017444|-212.1621017444|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-213.97211778618|-214.89930385747|-214.89930385747|-214.89930385747|-214.89930385747|-216.26311624489|-217.62513455243|-217.75069966682|-220.28300227466|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534||-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|||-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|197.22311063249|197.22311063249|197.22311063249|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586||196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.36476713987|193.681116237|193.681116237|193.681116237|193.681116237|193.681116237|193.681116237|193.681116237|192.352346356|184.32381930479|184.32381930479|183.05091725597|179.53435369343|177.7483410986|177.7483410986||177.7483410986|177.7483410986|177.7483410986|177.7483410986|172.88648532847|170.26919589126|170.26919589126|170.26919589126|169.53011477592|169.53011477592|169.53011477592|169.53011477592|169.53011477592|169.53011477592|168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841||168.14231154841|168.14231154841|168.14231154841|168.14231154841||168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841|168.14231154841||168.14231154841|168.14231154841|168.14231154841|167.79313286059|166.56625459716|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103||-180.91420651103|-180.91420651103|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-183.12846873192|-183.12846873192|-183.27607348658|-186.64119469565|-187.73134953203|-187.73134953203|-187.86871885395|-188.22968307177|-189.50409291232|-190.03120987111|-192.3274471726|-192.95864496873|-192.95864496873|-193.42904619721|-193.42904619721|-193.42904619721|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863||177.48951677863|177.48951677863|177.48951677863|175.8161336535|175.26792204312|173.92880654259|173.8836630177|-186.57297143975|-186.57297143975|-186.57297143975||-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-189.48533698707|-189.48533698707|-189.79869664144|-191.91911117713|177.11727558388|177.11727558388|177.11727558388|177.11727558388
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||-168.30400828526|-168.30400828526|-168.43278742628|-168.43278742628|-170.592542975|-172.93726512332|-174.3730673408|-175.85896710284|-179.154405688|-180.70267263467|-180.70267263467|-180.70267263467|-180.70267263467|-181.07741213965|-181.33768178277|-182.94793387171|-182.94793387171|-186.87270175877|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-189.46505785972|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.45672101514|-191.53802521512|-192.11613922963|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575||181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|||181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|180.07097407591|176.4399822157|175.06219015313|173.37299506082|169.93943539609|168.15303626224|168.15303626224|168.15303626224|168.15303626224|168.15303626224|167.66966191517|167.66966191517||167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.62740433202|166.85052473077|166.85052473077|166.85052473077|166.14447087192|162.94996546533|160.51482809064|160.51482809064|159.54948319325|159.54948319325|158.90387014691|158.06930345235|152.9103312353|-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042||-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042|-164.16392016042|-164.40171022206|-164.40171022206|-164.40171022206|-164.40171022206|-164.40171022206|-164.40171022206|-164.40171022206|-164.40171022206|-164.40171022206|-164.40171022206|-166.69079133967|-166.86699254755|-168.95443341736|-168.95984820454||-168.95984820454|-168.95984820454|-168.95984820454|-168.95984820454||-170.12406962703|-170.12406962703|-170.86619105152|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364||-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-171.76825666395||-172.23639625936|-173.79822311832|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-177.31111670891|-178.48839847259|-178.48839847259|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573||168.19477312573|168.19477312573|168.19477312573|167.27974618815|166.04804731897|165.11338010971|165.11338010971|165.11338010971|162.56124373471|162.56124373471||162.56124373471|162.56124373471|162.56124373471|162.56124373471|162.56124373471|162.56124373471|162.56124373471|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|159.95412479247|158.67012994384|158.23258570289|158.23258570289
09599|103253|/equities/acer|MSCI_EEM||30.291837821177|30.291837821177|30.229958796113|30.229958796113|30.229958796113|29.633286343249|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-32.031741709051|-32.360267633131|-32.766178126757|-32.766178126757|-32.766178126757|-32.854086447231|-33.043430169944|-33.520478072569|-33.819975551416|-33.843690760736|-33.843690760736|-33.843690760736|-34.75687777533|-35.460420047065|34.610503836478|34.610503836478|34.610503836478|34.610503836478|34.610503836478|34.610503836478|34.48796718602|34.48796718602|34.08385433626|34.057895580133|34.057895580133|34.057895580133|34.057895580133||34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|33.380994283712|32.839993860496|32.344438979111|32.027153488752|31.805170585444|31.5205816714|31.5205816714|31.295091254626|31.250230827573|31.250230827573|31.250230827573||31.250230827573|30.46136733188|29.893186899178|29.761875519214|28.629861815173|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-34.647661446573|-36.858511446849|||-38.247549984375|-38.247549984375|-38.247549984375|-39.805610627509|-39.839569695102|-40.099520611881|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.325862098921|37.844416651804|37.844416651804|37.844416651804|37.844416651804|37.844416651804||37.844416651804|37.844416651804|37.844416651804|37.844416651804|37.682686736936|37.283657845639|37.283657845639|37.283657845639|37.148508929304|36.784453179099|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501||||||||-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.388161248501|-39.572956476539|36.997444680548|36.997444680548|36.997444680548|36.997444680548|36.997444680548|36.997444680548|36.997444680548||36.89716164626|36.632420646328|-39.333640501921|-39.333640501921|-39.333640501921|-39.333640501921|-39.333640501921|-39.333640501921|-39.333640501921|-39.333640501921|-39.333640501921|-39.701267266742|-39.801407947002|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.9214353172|-40.582150310058|-40.738499793498|-40.829735175692|-40.829735175692|-40.829735175692|-41.280259865217|-41.747512572002|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987||-42.907597061298|-42.907597061298|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314||-43.178537048314|-43.309486456949|-43.524427701189|-43.975518300146|||-43.975518300146|-43.975518300146|-44.424907475443|-44.424907475443|-44.424907475443|-44.424907475443|-44.494392955573|-44.494392955573|-44.494392955573|-44.494392955573||-44.494392955573|-44.494392955573|-44.494392955573|-44.494392955573|-44.618460121716|-44.618460121716|-44.618460121716|-44.618460121716|-44.618460121716|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166||2.1655416902166|2.0800464612755|2.0436683489109|2.0436683489109|2.0185204957619|1.9846523403927|1.9846523403927|1.9846523403927|1.9846523403927|1.9846523403927||1.9846523403927|1.9846523403927|1.9799291184792|1.9799291184792|1.9799291184792|1.9799291184792|1.9799291184792|1.9799291184792|1.947893150011|1.947893150011|1.947893150011|1.8959923798941|1.8883248628403|1.8534165953293|1.8271295334117|1.822194756597|1.822194756597||1.822194756597|1.822194756597|1.8160497165717|1.8144146193907|1.8144146193907|1.8144146193907|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136||-1.9815379221136|-1.9815379221136|-1.9855976787866|-2.0237195985915|-2.0552440238663|-2.0761531623024|-2.0761531623024|-2.0761531623024|-2.0761531623024|-2.0761531623024|-2.1229479612926|-2.1921643616998|-2.1968078807357|-2.1968078807357|-2.2481199122538|-2.3026332366323|-2.3095923715008|-2.3451026604322|-2.3895585057634|-2.3936762144718|-2.454473461327|-2.5020816211535|-2.5212018362497|-2.5421521720858|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882||2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1392132147125|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429|2.0543058845429||2.0250620414845|1.9672912944281|1.9588505212978|1.9588505212978|1.9588505212978|1.9588505212978||1.9588505212978|1.9588505212978|1.9588505212978|1.9588505212978|1.9588505212978||1.9588505212978|1.9342783495801|1.8566981471267|1.7993867106665||1.7848741155454|1.773392855014|1.773392855014|1.773392855014|1.773392855014|1.7666931047712|1.7666931047712|1.7666931047712|1.7666931047712|1.7630020615403|1.7630020615403|1.7630020615403|1.7630020615403|1.7630020615403|1.7630020615403|1.7630020615403|1.7630020615403|1.7630020615403||1.72444679306|1.6468853571464|1.6170948653806|1.5989862664968|1.5989862664968|1.5847069935037|1.5577191590323|1.5577191590323|-1.7543703569267|-1.7543703569267|-1.7543703569267|-1.7543703569267|-1.7770781664158|-1.7882710452424|-1.7882710452424|-1.7882710452424|-1.7882710452424|-1.7882710452424|-1.7953011719769|-1.8053346440069|-1.8074320176799|-1.8074320176799|-1.8074320176799|-1.8074320176799|-1.8135355887103|-1.8389284276617|-1.8663093606248|-1.8795104136748|-1.9190560457494|-1.9190560457494|-1.9500754450312|-1.9500754450312|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-2.0000917411094|-2.0000917411094|1.6954535470798|1.6179056459978|1.6179056459978|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332||1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.582139774781|1.5487651514263|-1.7461368870132|-1.7461368870132|-1.7461368870132
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||156.10958692969|156.10958692969|142.26065214411|135.60227924142||135.60227924142|135.60227924142|135.60227924142|135.60227924142|135.60227924142|135.60227924142|133.69697693491|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355||-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-146.06365268172|-147.01516964635|-150.68352182928|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-153.24755897617|-155.71920861256|-155.71920861256|||-157.77134290284|-161.10849506562|-161.10849506562|-161.10849506562|-161.45388340625|-163.1709815625|-169.71775729166|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563||-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563||-175.18654721563||-175.18654721563|-175.18654721563|-175.18654721563|-178.15171912848|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|||-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315||-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-183.10917258128|-186.4824139792|-188.81379331022|-189.8208814558|-190.35653495089|-192.0628166121|-192.11829997272|-192.11829997272|-192.11829997272|-192.11829997272|-192.15530860829|-192.15530860829|-193.97812067588|-195.0590229732|-195.39891441467|-198.9710160163|-204.46779557366|179.96568447696|179.96568447696|179.35076052995|177.30640058884|175.00711176537|-188.002291783|-188.002291783|-188.002291783|-188.002291783|-188.002291783|-188.002291783|-188.002291783|-188.002291783|-188.002291783|-188.002291783||-188.002291783|-188.002291783|-188.002291783|-188.002291783|-189.32109026777|-189.32109026777|-189.32109026777|-189.32109026777|-189.32109026777|-189.32109026777|-193.66232251975|-196.1525805775|-200.11397841944|-203.9490874673|-203.9490874673|-203.9490874673|-203.9490874673|-203.9490874673|-203.9490874673|-203.9490874673|-203.9490874673|-203.9490874673|-203.9490874673|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|||-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-204.61504720084|-205.26671911205|-207.40746568005|-211.14718408894|-216.35798232105|-216.98109146783||-222.42343496426|-223.38119082365||-223.38119082365|-223.38119082365|-223.38119082365|-223.38119082365|-223.38119082365|-223.38119082365|-227.97910091516|-229.25197643847|-229.25197643847|-231.16886270942|-232.75973587779|-232.75973587779|-232.75973587779|-232.75973587779|-243.6219287531|-244.41325417011|-245.68139352234|-251.25710391371|-259.39765915273|-259.39765915273|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513||261.78363239513|261.78363239513|261.70403599459|259.61559554954|258.51732838838|258.21716399477||258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|256.29684888308|255.89415702481|255.89415702481|255.89415702481|255.89415702481|255.89415702481|255.89415702481|255.89415702481|254.40406496693|254.40406496693|254.40406496693|254.40406496693|250.67118329659|240.4124258851|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-337.55803289304|-340.65185604502|-340.65185604502|-340.65185604502|-340.65185604502|-341.76690449376|-341.76690449376|-341.76690449376|-343.06924706192|-343.06924706192|-343.06924706192|-343.83750873905|-345.42389208853|-348.78211283219|-353.14678016782|-353.55430537242|-353.55430537242|-354.69367229694|-354.84907883796|-355.04619396167|-358.25464829291|-360.57128110291|-367.33641524184|-375.18991443701|-380.87602289062|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.39093068105|-388.20268644737|-394.76077709647|358.52639356752|358.52639356752|358.52639356752|358.52639356752|358.52639356752|358.52639356752||358.52639356752|358.52639356752|358.52639356752|358.52639356752|358.52639356752|356.25656007285|350.33314328047|350.33314328047|||350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|346.06070248122|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336||339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|338.53721458531|334.60801179781|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348|331.71905409348||331.71905409348|331.71905409348|322.88115148028|317.63350496778|-346.79128700079|-346.79128700079|-346.79128700079|-346.79128700079|-346.79128700079|-346.79128700079|-350.9003327244|-351.22723769738|-351.22723769738|-351.22723769738|-351.22723769738|-351.22723769738|-352.43511301317|-352.43511301317|-352.43511301317|-352.43511301317|-354.57844656086|-356.72993763924||-358.28938959969|-361.34880659955|-361.34880659955|-361.34880659955||-362.425335173|-362.58080838883|-362.58080838883|-362.58080838883|-364.07414431292|-364.07414431292|-369.81392841506|-369.81392841506||-369.81392841506|-369.81392841506|-369.81392841506|-369.81392841506|-370.23663906293|-370.23663906293|-370.23663906293|-370.23663906293|-370.23663906293|-370.23663906293|-370.23663906293|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337||-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-377.46133707683|-377.98215236974|-377.98215236974|-377.98215236974|-377.98215236974|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.89393632259|350.49561166443|350.49561166443|350.49561166443||350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443||350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|349.89045030969|349.89045030969
09603|19412|/equities/garanti-bankasi|MSCI_EEM||131.89812056808|130.88680317433|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732||130.82874122732|130.82874122732|129.6541482726|125.48751995927|125.48751995927|125.48751995927|125.48751995927|125.48751995927|125.21390547097|124.1265607867|116.87395965097|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|108.47004362605|||104.84449351123|103.66610424045|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117||100.58484383293|100.58484383293|100.4720488728|-110.16285297112|-110.16285297112|-110.16285297112|-110.16285297112|-110.77261322556|-112.88623649343|-113.14105994003|-113.14105994003||-113.14105994003|-113.91228746592|-114.88587775958|-115.40531912181|-115.40531912181||-115.40531912181|-116.99792332528|-116.99792332528|-118.73694145383|-118.73694145383|-121.44660348033|-121.71864880573|-121.71864880573|-123.690307582|-123.690307582|-124.82136493624|-124.82136493624|-127.58572622454|-127.58572622454|-127.58572622454|||-127.58572622454|-127.58572622454|-127.58572622454|-127.58572622454|-127.58572622454|-127.58572622454|-138.35067925095|-143.89520120223|131.45036662557|131.45036662557|130.92818073143|130.13687137884|128.35484287139|128.35484287139|128.35484287139|127.01093092887|125.89421663124|125.89421663124|125.89421663124|122.96579456151|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|-135.67597204546|125.49426103734|125.49426103734|125.49426103734|125.49426103734|125.49426103734|125.49426103734|125.49426103734|125.49426103734|124.03806290255|121.99784834766|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.85189515117||121.85189515117|121.85189515117|121.85189515117|121.85189515117|121.01321920823|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.96290367692|118.60878169371|118.34309500934|112.26616338154|112.26616338154|110.50684964282|109.39302652979|109.39302652979|108.98669241429|108.84077197711|107.32307955072|106.39786854105|103.54763222091|102.02183590545|102.02183590545|102.02183590545|102.02183590545|102.02183590545|101.35759714592|99.619552384354|-112.10842244283|-112.10842244283|-112.10842244283|-112.10842244283|-112.10842244283|-112.10842244283|-115.22880000158|-118.8097790511|-120.27753075312|-121.73058625008||-123.18954087126|-124.12106535257|-124.12106535257|-124.12106535257|-124.12106535257|-124.12106535257|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-129.31523306152|115.13809773216|115.13809773216|115.13809773216|115.13809773216|115.13809773216|115.13809773216|111.72010799789|110.38901261647|106.12667729413|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-121.57673466674|-122.38534619782|-122.38534619782|-122.38534619782|-122.38534619782|-122.38534619782||-122.38534619782|-122.38534619782|-122.38534619782|-122.38534619782|-124.82260637784|-125.40018288192|-125.40018288192|-125.40018288192|-125.40018288192|-127.52797928449
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||20.109118609766|20.109118609766|20.109118609766|20.109118609766|19.201798285753|18.407553396524|17.078948879574|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|15.379289647651|14.88365451132|14.856283943242|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511||14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.624910653636|14.524345942124|14.313716539392|14.077980383029|14.077980383029|14.077980383029|14.077980383029|13.481042710992|13.481042710992|13.481042710992|12.886713760928|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402||-15.040185300402||-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|||-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.793538985309|-16.736154487461||-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.22367823328|14.476309487174|14.156184369337|14.156184369337|14.047983043737|13.443450131871|13.443450131871|13.443450131871|13.443450131871|13.289389149853|13.145988111704|12.847763941254|12.679146326357|12.679146326357|12.679146326357||||12.679146326357|12.679146326357|-14.267261797849|-14.267261797849|-14.267261797849|-14.267261797849|-14.267261797849|-14.267261797849|-14.267261797849|-14.267261797849|-14.267261797849|-14.267261797849|-14.494954315156|-14.494954315156|-14.494954315156|-14.69106077191|-14.94117815226|-15.122420122554|-15.462688978436||-15.587941010469|-15.587941010469|-15.587941010469|||-15.819040086598|-15.819040086598|-15.819040086598|-15.819040086598|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.903535352624|-15.941565343139|-15.941565343139|-15.941565343139|-15.941565343139|-15.941565343139|-16.566183907453|-17.188633780672|-17.188633780672|-17.188633780672|-17.290704308829|-17.735227278958|-18.310252114679|-18.990280280009|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.486796851277|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-20.124212501109|-21.656902787487|-22.553225673349||-23.94247252534|-24.830524148656|16.641636789933|16.641636789933|13.866840526257|13.866840526257|13.866840526257||11.764267149671|10.324741512652|9.2085694282095|9.2085694282095|9.1165051893002|9.1165051893002|8.9572285497195|8.5308091203379||8.3495795923014|8.3495795923014|8.3300885312579|8.2989872421183|7.9844297794675|-9.2779516600753|-9.2779516600753||-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.5243907927567|-9.8026559616785|8.5770335866534|8.5770335866534|8.5770335866534
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||-4997.6152870947|-4997.6152870947|-4997.6152870947|-4997.6152870947|-5017.9339235949|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254||4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4670.9137769015|4644.1097900902|4606.6497396401|4569.3285804968|4569.3285804968|4569.3285804968|4569.3285804968|4569.3285804968|4559.3540217326|4552.8933574806|4551.858000946||4551.858000946|4551.858000946|4551.858000946|4551.858000946|4551.858000946|4551.858000946|4551.858000946|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383||4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4352.5671751189|4253.1747366772|4213.4939294244|4061.8044528326|4060.8938364807|3974.6820893622||3950.8635085796|3896.8984188211|3892.2696362375|3892.2696362375|3892.2696362375|3880.5755289792|3864.2307309838|3803.2008122042||3733.1953468936|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|3769.2492698886|3769.2492698886|3769.2492698886|3744.3255779393|3744.3255779393|3724.9284443466|3717.5220483449|3717.5220483449|3717.5220483449|3717.5220483449|3717.5220483449|3717.5220483449|3668.6578396324|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3913.7344513353|-3914.3550123657|-3914.3550123657|-3914.3550123657|-3914.3550123657|-4006.8779380018|3616.0483394723|3616.0483394723|3616.0483394723|3616.0483394723|3616.0483394723|3616.0483394723|3616.0483394723|3616.0483394723|3566.5758459414|3530.4675333594|3465.8584843316|3447.9204513406|3414.5227237118|3399.2308285383|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|||3382.4803763861|3382.4803763861|3382.4803763861||3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3382.4803763861|3339.7782448127|3324.1368518752|-3531.2328834233|-3531.2328834233|-3531.2328834233|-3531.2328834233|-3531.2328834233|-3531.2328834233|-3531.2328834233|-3531.2328834233|-3531.2328834233|-3557.1920682785|-3574.2578970456|-3589.1042123128|-3589.1042123128|-3589.1042123128|-3600.4895809064|-3600.4895809064|-3600.4895809064|-3600.4895809064|-3600.4895809064|-3600.4895809064|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|||3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3345.1774026951|3325.5192983505|3290.1214046342|3265.2690590585|3265.2690590585|3245.9123221401|3245.9123221401|3234.1470191748|3177.2010966857|3177.2010966857|3119.0346386785|3111.9273763095|3110.7248625661|3095.9694150965|3095.9694150965|3095.9694150965|3095.9694150965|3089.3549056627|2999.5054507364|2962.1782297678|2941.7314532143|-3238.9981784717||||-3238.9981784717|-3238.9981784717|-3238.9981784717|-3238.9981784717|-3238.9981784717|-3321.475840663|-3324.1398229589|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3078.7054721398|3038.3728336276|3011.692037364
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-97.82462392934|-97.82462392934|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.559134268107|86.196259365415|85.22917520772|84.071305192958|83.315342917984|82.408450580607|82.408450580607|82.359387160418|81.121541289354|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199||83.057712515765|83.057712515765|83.057712515765||83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765||78.775238417446|78.552144838041|78.552144838041|77.827380525476|76.308201007718|74.995223765764||74.486358383401|72.745955285213|71.667729705332|69.611364304752|65.984850499068|-73.738341150505|-73.738341150505|-73.738341150505|||-73.738341150505|-73.738341150505|-73.738341150505|-73.738341150505|-73.738341150505||-73.738341150505|-74.098157681605|67.517249474349|67.517249474349|67.517249474349||67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|64.769166506466|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|61.892698163227|60.947441810188|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-66.991733348343|-67.654703974694|-70.76078147355|-72.15920256976||-72.674112101437|-74.21290479329|-74.511612005032|-74.511612005032|-74.996235391605|-76.154146959503|-77.374053533563|-77.423952693949|-79.09327721067|-79.85642183564|-82.151580580318|73.004018513004|73.004018513004|73.004018513004|73.004018513004|73.004018513004|72.376683676287|-81.672858054014|-81.672858054014||||-81.672858054014|-81.672858054014|||-81.672858054014|-83.001677627146|-83.001677627146|-83.546308220294|-84.093120668626|-84.78428105574|-84.78428105574|-84.78428105574|-84.78428105574|-84.78428105574|-84.78428105574|-84.78428105574|-86.790867161543|-86.81187580813|-86.81187580813|-87.746525963026|-89.415582877483|-90.981203112432|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-93.607487652072|-98.741650657928|-102.28239004378|-104.87087318131|-104.87087318131|-104.87087318131|97.552748609371|97.552748609371|97.552748609371||97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.548432172196|97.548432172196|97.548432172196|97.548432172196|97.548432172196|97.287145840743|97.216388840417|97.216388840417|97.216388840417|97.216388840417|97.216388840417|97.216388840417|96.601541460598|94.507054283901|94.507054283901|94.507054283901|93.738388647286|91.38710129443|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-99.206707061602|-99.206707061602|-101.65467671694|-102.02463732098|-102.71903875509|-103.57671311872|-104.25459218387|-104.25459218387|||-104.25459218387|-104.25459218387|-104.25459218387|-104.25459218387|-104.25459218387
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||17.069820305683|17.069820305683|17.069820305683|16.058049735634||16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634||16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|15.542278670832|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|||15.180985350421|15.180985350421|15.051095533162|15.008141211264|15.008141211264|14.747935908362|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435||13.524954661154|13.349949475155|12.866610284234|12.584086995537||12.584086995537||12.110096566341|11.738995994088|11.687773083048|11.680858875201|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|||-13.301828732992|-13.301828732992|-13.301828732992|-13.368698878316||-14.354109811813|-14.615677727627|-14.789642216284|-15.099602462538|-15.549558164553|-16.016176331789|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.175262748064|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.407843105091|-15.892047555462|-16.046719347123|-16.168576596714|-16.320640853751|-16.672934430294|-17.253260499298|-17.405548558312|-17.405548558312|-17.405548558312|-17.405548558312|-17.774133970803||-17.774133970803|-17.784116153445|-17.784116153445|-17.793462360928|-18.103847226643|-18.185614602977|-18.185614602977|-18.545199076453|-18.545199076453|-18.545199076453|-18.545199076453|-18.655775988675|-18.778640284116|-18.898489437693|-19.160205853648|-19.160205853648|-19.160205853648|-19.528006567631|-19.693097669772|-19.693097669772|-19.693097669772|-19.693097669772|-19.693097669772|-20.131219739044|-20.768022822367|-20.975580108416|-20.989533941229|-21.155093675618|-21.155093675618|||-21.155093675618|-21.155093675618|-21.155093675618|-21.155093675618|-21.155093675618|-21.155093675618|-21.206288803954|-21.206288803954|-21.573654057074|-21.904060762776|-22.32117803191|-22.565283386778|-22.565283386778|-22.565283386778||-22.565283386778|-23.205869666813||-23.899839909575|-23.899839909575|-23.933154564988|-24.147949622617|-24.481055072663|-25.006728176406|-25.457476726429|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.866596355434|-25.996217028295|-26.073575726257|-27.1261943613|-27.234659808047|-28.298573574913|-28.298573574913|-28.298573574913|-28.442859527681|-28.447974725532|-28.447974725532|-29.208813066573|-29.208813066573|-29.208813066573|-29.482014518414||-30.007793909349|-30.028768750274|-30.028768750274|-30.028768750274|-30.028768750274|-30.028768750274||-30.740298611415|-31.322554012684|-32.615091905453|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|26.674718936972|25.555243263302|25.533603625891|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.052896947324|25.052896947324|23.211552163693|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|136092.48234062|131336.09148958|129106.76832176|128463.07591307|127190.72202447|127190.72202447|127190.72202447|127190.72202447|127190.72202447|127190.72202447|127190.72202447|121867.46891608|115658.29879564|114841.7269082|114841.7269082|111613.029898|111486.69988667|103312.99987407|98164.444304527|97959.594382068|97959.594382068|97959.594382068|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|95215.249273602|91316.943637336|-102807.26698943||-102807.26698943|-102807.26698943||-102807.26698943|-102807.26698943|-102807.26698943|-102807.26698943|-102807.26698943|-104385.85221047|-105584.28023386|-105688.61757267|-105688.61757267|-108104.01952519|-109293.35502799|-109631.50558665|-111201.67287406|-111412.96986006|-113592.1887334|-113796.87637045|-114629.86263383|-115577.6251487|-115830.69460967|||-116444.15813757||-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-119126.84237508|-120124.26930565|-120199.71519216|-120199.71519216|-127794.12799129|109517.79760511|109517.79760511|109517.79760511|109517.79760511|107858.66400568|107846.19013047|107846.19013047|105690.21125608|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-125906.88169753||-131974.31299726|-134060.1926277|-134060.1926277|-134060.1926277|-134060.1926277|-134060.1926277|-134060.1926277|-134060.1926277|-134060.1926277|-134060.1926277|-134060.1926277|-134095.91682432|-134095.91682432|-136412.1298048|-137491.25533866|-140079.17259851|-141087.9695539|-143875.52172656|-144039.46858507|-149532.74287229|-152614.15874699|||||-158749.06527444|-163437.85030493|-167008.72256103|-167326.36839648|-167326.36839648|-167326.36839648|-169259.97036554|-169259.97036554|-169259.97036554|-170522.18929505|-172010.66273908|-172010.66273908|-172010.66273908|-172010.66273908|-172010.66273908|-172010.66273908|-172010.66273908|||-172903.2873322|-172903.2873322|-176575.87481355||-180262.08312617|-181318.9812513|-182187.75694589|-182725.28549543|-187055.87277271|-191978.74752523|-193953.30314226|-193953.30314226|-193953.30314226|-193953.30314226|-193953.30314226|-193953.30314226|-199170.33682474|-202800.37424971|-208033.74916634|-212059.72129594|-214694.13477326|188617.03877583|188617.03877583|188617.03877583|188617.03877583|188617.03877583|182185.59863981|-211791.12154345|-211791.12154345|-211791.12154345|-211791.12154345|-211791.12154345|-221501.24615939|-226684.71795488|-232671.90883876|-235515.9929201|-235515.9929201|-235515.9929201|-237478.98003371|-237478.98003371|-237478.98003371|-237478.98003371|-237478.98003371|-244448.86670412|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-252582.86777424|231213.31813538|231213.31813538|231213.31813538|231213.31813538|231213.31813538||229320.35348376|227994.83720417|223383.15244908||220647.94716565||220636.60796183|216957.34217981|216535.93575534|211401.03972816|202001.15525351|198174.31911383|198174.31911383|198174.31911383||||198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.786589452646|14.778432816291|14.755065137337|14.755065137337|14.755065137337|14.72246065359|14.72246065359|14.72246065359|14.72246065359|14.650754201322|14.650754201322|14.60528186947|14.568646792901|14.536829661807|14.40203258669|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.213350684209|-15.213350684209|-15.213350684209||||-15.213350684209|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.631577275691|14.631577275691|14.631577275691|14.631577275691|14.631577275691|14.620085847044|14.616761564838|14.577732437578|14.577732437578|14.577732437578|14.558188354192|14.558188354192|14.534397443734|14.534397443734|14.534397443734|14.534397443734|14.534397443734|14.528775198154|14.43975001672|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774||||||-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559||-15.248225149481|-15.323241162409|-15.323241162409|-15.392489936738|-15.503322736851|-15.535358049728|15.006268339845|14.951409054566|14.914899456025|14.913748595495|14.913748595495|14.913748595495||14.913748595495|14.913748595495|14.913748595495|14.913748595495|14.913748595495|14.913748595495|14.913748595495|14.885831512102|14.823701449112|14.812858770292|14.812858770292|14.812858770292|14.812858770292|14.681509863449|-15.28210754798|-15.28210754798|-15.28210754798|-15.28210754798|-15.28210754798|-15.28210754798|-15.292188607679|-15.292188607679|-15.292188607679|-15.292188607679|-15.328168384916|-15.328168384916|-15.328168384916|||-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|||-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|||14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.800966826423|14.719407442923|14.637675051022|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-15.001718073882|-15.011353684573|-15.022059918673|-15.033955734341|-15.078839109306|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.9430144355925|3.9430144355925|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.8818845178162|3.8270940676304|3.756215746201|3.7319063290368|3.7298958946611|3.7124106389189|3.7124106389189|3.7124106389189||3.7124106389189|3.7124106389189|3.7124106389189|3.7124106389189|3.7124106389189|3.7065405132894|3.7065405132894|3.7065405132894|3.7065405132894|3.6856006254228|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.6216260734859|3.6216260734859|3.5652790692194|3.5652790692194|3.5630878372042|3.5456531492702|3.5079479579387|3.4604977506463|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736||-3.6864852107736||-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|||-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.7288725814524||3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2308673887603|3.2308673887603|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5510122819947|-3.5744581006419|-3.593149535959|-3.593149535959|-3.593149535959|-3.593149535959|-3.593149535959|-3.593149535959|-3.6107218454337||||-3.6585797281239|-3.6629379069331|-3.6629379069331|-3.6740590303919|-3.6740590303919|-3.7176530764783|-3.7176530764783|-3.7176530764783|-3.7519173943806|-3.7519173943806|-3.7626860101806|-3.80687333034|-3.8709703384342|-3.9105225998496|-3.9433585756725|3.6216936933298|3.6216936933298|3.6216936933298|3.6216936933298||3.6216936933298|3.6216936933298|3.6216936933298|||3.6179930487495|3.6111034463094|3.5423371604467|3.5203746216589|3.5154162266844|3.4858842061618|3.4858842061618|3.4585857896979|3.4585857896979|3.4585857896979|3.4585857896979|3.4506508541301|-3.7699283780699|-3.7699283780699|-3.7699283780699|-3.7699283780699|-3.7699283780699|-3.7804759941768|-3.7968839905232|-3.7968839905232|-3.8115377847321|-3.8289308883489|-3.8738122094275|-3.8986801558734|-3.8997195225232|-3.8997195225232|-3.8997195225232|-3.8997195225232|-3.9124661663366|-3.9171846684694|-3.9346496591833|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528||3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.4509235908395|3.3889762937458|3.3889762937458||3.3889762937458|3.3171958591576|3.2785750350387|-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.6983353501282||-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.7603727188068|-3.8376363611175|-3.8473737610659||-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||-18.721029682689|-19.271144782761|17.923339453181|17.923339453181|16.852043353673|16.659992349437|16.659992349437|16.655489717234|16.655489717234|16.655489717234|16.60332169611|16.228135056835|15.83459551637|15.375228487834|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052||-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052||-17.045894301272|-17.493271629387|16.405208530012|16.405208530012|16.405208530012|15.809675470528|15.156860951513|14.633179218604|13.857144019155|13.790437006452|13.649374934808|13.105138907582|-14.598804733762|-14.598804733762|-14.598804733762|-14.598804733762|-14.72229749317||-14.72229749317|-14.72229749317|-14.823803688063|-14.823803688063|-14.823803688063|-14.823803688063|-14.823803688063|-15.214058671191|-15.214058671191|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.189101025244|13.189101025244|12.009220759335||12.009220759335|12.009220759335|12.009220759335|12.009220759335|-14.787352593943|-14.787352593943|-14.787352593943|-14.787352593943|-15.046186164799|14.272631002602|14.272631002602|14.272631002602|14.272631002602|-16.004613426419|-16.004613426419|-16.004613426419|-16.004613426419|-16.357845286656|-16.357845286656|-16.357845286656|-16.357845286656|-16.357845286656|-16.357845286656|-16.53705027824|-16.806757494321|-16.806757494321|-16.960807849423|-17.153465979207|-17.153465979207|15.574928585657|15.574928585657|15.574928585657|15.574928585657|15.574928585657|15.574928585657|15.574928585657|15.574928585657|15.067207032446|15.067207032446|15.067207032446|14.225785076622|13.381983770269|-14.24259656844||-14.24259656844|-14.24259656844|-14.24259656844|-14.500663163236|-14.57881402113|-14.57881402113|-14.57881402113|-14.57881402113|-14.57881402113|-14.57881402113|-14.962854434317|-14.962854434317|-14.962854434317|-14.962854434317|-15.132548825959|-15.132548825959|-15.132548825959|-15.132548825959|-15.132548825959||-15.132548825959|-15.132548825959|-15.726720616795|-15.873358641114|-15.873358641114|14.561242196873||14.561242196873|14.561242196873|14.561242196873|-15.651423878244|-15.651423878244||-15.651423878244|-15.651423878244|-15.658804145976|-15.774079992834||-15.774079992834|-15.774079992834|-15.996994127238|-16.39715268166|-16.39715268166|-16.552392504293|-16.878213588484|-17.381904381389|-18.156559963883|-18.208955892657|-18.468881187995|-18.468881187995|-18.468881187995|-18.468881187995|-18.697645887357|-18.742397127794|-18.742397127794|-18.742397127794||16.972892114137|-18.221147896492|-18.221147896492|-18.221147896492|-18.221147896492|-18.221147896492|-18.221147896492|-18.400163519872|-18.5877644021|-18.5877644021|-18.904738050774|-19.377486553541|-19.50554057266|-19.837544559391|-20.362523789945|-20.362523789945|-20.40318681636|-20.40318681636|-20.40318681636|-20.40318681636|-21.062984486846|19.423709169017|19.423709169017|19.423709169017|19.423709169017|19.423709169017|19.166343016742|18.948160484233|18.502399156268|-20.88383504336|-20.88383504336|-20.88383504336|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|17.972499355685|17.878798998077|17.566444649387|16.708827299198|-17.993664466518|-17.993664466518|-17.993664466518|-17.993664466518|-17.993664466518|-17.993664466518|-18.200182927071|-18.612775952236|-18.612775952236|-18.612775952236|-18.612775952236|-18.802806172786|-19.040063630672|-19.142291770082|-19.330854527869|-19.330854527869|-19.359388136469||-19.359388136469|-19.491098897887|-19.491098897887|-19.491098897887|-19.519474521626|-19.519474521626|17.862946660849|17.862946660849|17.862946660849|17.862946660849|17.862946660849
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.186607662698|32.736231185617|32.459799898264|32.459799898264|32.459799898264|32.459799898264|32.459799898264|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.348618879382|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|31.860505969632|31.708338957482|31.305850265269|31.305850265269||31.238506282804|31.238506282804|31.238506282804|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|||30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.571496514291|30.527772828176|30.256970215985|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086||30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|29.876977539982|29.389725745123|29.389725745123|29.168027732551|28.703454204302|28.703454204302|28.703454204302|28.601615477382|28.572288078388|28.572288078388|28.572288078388|28.572288078388|28.572288078388|28.572288078388|28.572288078388||28.572288078388|28.570875214559|28.420893785667|28.420893785667|27.589326670116|27.219914972858|27.219914972858|27.219914972858|27.219914972858|27.219914972858|27.219914972858|27.219914972858|27.219914972858|27.219914972858|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363||-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363||-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363|-29.526377230363||-29.526377230363|-29.526377230363|-29.571213917514|-29.571213917514|-29.571213917514|-29.571213917514|-29.571213917514|-29.571213917514|-29.571213917514|-29.614126952247|-29.622218400974|-29.622218400974|-29.622218400974|-29.622218400974|-29.622218400974|-29.703021348338|-30.194718623874||-30.194718623874|-30.260242966278|-30.471935620422|-30.857705927022|-30.925933802726|-30.925933802726|-30.965103788878|-30.965103788878|-31.004165953972|-31.004165953972|-31.004165953972|-31.004165953972|-31.155184236476|-31.246090660504|-31.246090660504|-31.377323956414|-31.48521345035|-31.48521345035|-32.158014698997|-32.748041566231|-32.748041566231|-33.028380111432|-33.310422053576|-33.406579563618|-33.875774623599|-33.875774623599|-33.875774623599|-33.979194166093|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139||-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139||-34.263899259139|-34.263899259139|-34.263899259139|-34.365443155025|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.7093229921764|-4.7714700336926|-4.7994111771576|4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463||4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463|4.3098056569577|4.3098056569577|4.3098056569577|4.3098056569577|4.2853396220208|4.2737106794782|4.2480119858259|4.243346814102|4.2237186473675|4.1846872482109|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.0836506769175|4.0785007129239|3.8805562533855|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702||-4.19008200702||-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|||-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702||3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.7948306105065|3.7948306105065|3.7948306105065|3.6654697727185|3.6654697727185|3.5645292277999|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276||||-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-3.975227980276|-4.0356214344365|-4.0356214344365|-4.0356214344365|-4.0823570688414|-4.1620633028004|-4.2672926741676|-4.366991846411||-4.402213167977|-4.4674590956632|-4.4858093233693|||-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.4858093233693|-4.5225659710155|-4.5395175728518|-4.583908548324|-4.6382316377082|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7985774942644|-4.8511971045873|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-5.0635551910555|4.3900795562735|4.3900795562735|4.3900795562735|4.3900795562735|4.3900795562735|4.3889772211701|4.2644189502564|4.2599100167847|4.2008773609301|4.2008773609301|4.2008773609301|4.2008773609301|4.2008773609301||4.2008773609301|4.2008773609301|4.2008773609301|4.2008773609301|4.1357130852625|4.1357130852625|4.0691252380924||3.9179172416878|3.7610191659079|3.5072433502527|-3.8979156375235|-3.8979156375235|-3.8979156375235|-3.8979156375235|-3.8979156375235||-3.8979156375235|-3.8979156375235|-3.941017495295|-3.9477971645424|-3.9767518805309|-3.9767518805309|-3.9767518805309||-4.0536131513167|-4.0717924051868|-4.121065169312|-4.121065169312|-4.121065169312|-4.121065169312|-4.1511836512634|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812
09614|980624|/equities/land-and-houses-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17178778185346|0.17062071819853|0.17062071819853|0.16952301931327|0.16941446724805|0.16279385557079|0.16132651209063|0.16030433773046|0.16030433773046|0.15839209287711|0.15839209287711|0.15839209287711|0.15806431313292|0.15806431313292|0.15268257497566|0.14493365650557|0.14493365650557|0.14493365650557|0.14493365650557|0.14337072676182|0.14221694603452|0.14221694603452|0.13985215855846|0.13694684602827|0.13569980492453|0.13569980492453|0.13505533426183|0.13422815186203|-0.1370331416292
09615|8558|/equities/china-mer-hold|MSCI_EEM||14.739243224904|14.739243224904|14.739243224904|14.552275356006|14.552275356006|14.44697304164|14.382191980267|14.326880336232|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145||14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.081754996605|13.881950407367|13.63438922072|13.439321583118|13.408420984645|13.408420984645|13.312690144003|13.305211258399|13.126901203248|13.016556799249|12.950618545034|12.621798771199|12.530887411232|12.369874793286|12.153194354635|-13.251052633321|-13.251052633321|-13.251052633321||-13.251052633321||-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|||-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.378947486917|-13.617719109897||12.482691678436|12.482691678436|12.415213118032|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.258157906456|-13.313404327989|-13.313404327989|-13.313404327989|-13.35933829056|-13.365931518726|-13.511034656291|-13.520802830194|-13.520802830194|-13.520802830194|-13.520802830194|-13.520802830194|-13.520802830194|-13.520802830194|-13.520802830194|-13.520802830194|-13.569184871655|-13.569184871655|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686||||12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686|12.749992467686||12.749992467686|12.538880350109|12.315422378112|||12.169604379812|12.169604379812|12.169604379812|12.169604379812|12.169604379812|12.169604379812|12.169604379812|12.169604379812|12.169604379812|12.169604379812|-13.211775991913|-13.211775991913|-13.211775991913|-13.211775991913|-13.211775991913|-13.211775991913|-13.211775991913|-13.211775991913|-13.211775991913|-13.350862208998|-13.499847138365|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665||12.451553240665|12.451553240665|12.451553240665|12.451553240665|11.925058885027|11.814509757811|11.605049979422||11.605049979422|11.605049979422|11.605049979422|11.572278009226|11.2991620226|11.2991620226|11.2991620226|11.2991620226||11.2991620226|11.2991620226|11.2991620226|11.2991620226|11.2991620226|11.2991620226|11.2991620226||11.2991620226|11.2991620226|11.2991620226|11.085452309016|11.085452309016|11.085452309016|11.085452309016|11.085452309016|11.085452309016|11.06161360251|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716
09616|103256|/equities/inventec-corp|MSCI_EEM||-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.964046815144|-45.32671796294|41.741569230227|41.741569230227|41.741569230227|41.741569230227|41.741569230227|40.776744097767|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-43.928662396591|40.741488361856|40.741488361856|40.741488361856|40.741488361856|40.571097374515|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919||40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|39.156858018703|38.17706527055|37.858565021049|37.858565021049|37.858565021049|37.858565021049|37.858565021049||37.858565021049|37.858565021049|36.803958972837|36.782178543834|36.099642911253|36.074602514172|36.042531744435|36.042531744435|36.042531744435|36.042531744435|36.042531744435|36.042531744435|36.042531744435|-41.055881628661|-41.055881628661|-41.055881628661|-41.055881628661|-43.21208968126|||-45.739663177219|-45.739663177219|-45.739663177219|-47.057960145437|-48.047733537315|-48.828036458359|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324||-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.095216376834|-49.781675597186|-49.781675597186|-49.781675597186|-50.26132639072|-50.26132639072||||||||-52.995864667974|-52.995864667974|-52.995864667974|-52.995864667974|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676||-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.189392234676|-53.307658038528|-53.547396803334|-53.723931850822|-53.723931850822|-53.723931850822|-53.879617029223|-53.879617029223|-53.879617029223|-53.879617029223|-53.879617029223|-53.879617029223|-53.879617029223|-53.879617029223|-53.982906241983|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.091546778899|48.053763984433|48.053763984433|43.698624318166|42.838711757972|42.838711757972||42.838711757972|42.838711757972|42.838711757972|42.838711757972|42.796791629147|42.796791629147|42.796791629147|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981||-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|||-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981||-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-46.259632233661|-46.259632233661|-46.259632233661|-46.259632233661|-46.259632233661|-48.532924364984|-49.342138183316|-49.705151544898|-49.802946923937|-49.813970891266|-49.813970891266|-49.813970891266|-49.813970891266|-50.318303151958|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||11.114304623663|11.114304623663|11.114304623663|11.114304623663|11.114304623663|11.010893964833|10.92764707856|10.92764707856|10.820428439774|10.820428439774|10.693253963963|10.625837822507|10.602042008054|10.580601692875|10.543446912456|10.543274126769|10.505191257789|10.505191257789|10.505191257789|10.404714650404|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268||||10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.262403508842|10.099893328018|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|9.9662300893436|9.8369224677229|9.8150511128291|9.8150511128291|9.8150511128291|9.6822792007509|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|-10.301041500382|-10.301041500382|-10.301041500382|-10.301041500382|-10.301041500382|-10.536489955377||||||-10.777388645042|-10.777388645042|-10.780099260397|-10.791776404985|-10.865307156916|-10.874230509197|-11.047478390177|10.391829735281|10.391829735281|10.391829735281|10.391829735281|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304||-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304||-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.945685750043|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|||-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|||-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.956922419662|-10.971580275556|-11.005716658252|-11.005716658252|-11.038573636631|-11.040896977716|-11.040896977716|-11.040896977716|-11.063725131577|-11.063725131577|-11.063725131577|-11.063725131577|-11.063725131577|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|||-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.298678009349|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.489975830499|10.489975830499|10.489975830499|10.489975830499|10.489975830499|10.489975830499|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||121.04538756927|121.04538756927|121.04538756927|119.8282084103||118.420231567|118.18914618556|117.76571798395|117.26746442662|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077||-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.69690624786|-121.69690624786|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|||115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.36693967063|115.16906132177|115.16906132177|114.71562369085|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963||-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963||-120.98482390963||-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-122.8164710107|-122.94543348519|-122.94543348519|-122.94543348519|||-123.56985746866|-123.56985746866|-123.56985746866|-123.56985746866||-127.8553971874|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-128.3821420092|-129.17460223245|121.22985616615||121.22985616615|121.22985616615|121.22985616615|121.22985616615|120.67206240683|120.24673600759|119.96069350342|119.96069350342|119.96069350342|119.96069350342|119.06743722602|118.07493025113|117.84250648288|117.84250648288|117.76945164765|116.78636005882|116.78636005882|116.4848445098|116.26093834423|115.4394300546|115.4394300546|114.9028900652|114.9028900652|114.9028900652|114.9028900652|114.9028900652|114.41987785022|114.03520576371|114.03520576371|||114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|114.03520576371|113.87271023829||113.87271023829|113.87271023829||112.74745582032|111.44161757813|110.98870991943|110.98870991943|110.98870991943|110.98870991943|110.76523324381|110.44428684239|110.44428684239|110.44428684239|110.44428684239|110.44428684239|110.44428684239|109.32936647208|109.32936647208|109.19942306369|109.19942306369|109.19942306369|109.19942306369|109.08269229298|108.78632476998|108.43233119007|108.43233119007|108.43233119007|108.43233119007|108.43233119007|108.43233119007|108.28592354452|108.1232483828|107.69249820312||107.49166467013|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018||107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|104.78762104464|103.07995533774|103.07995533774|103.07995533774|103.07995533774|103.07995533774|103.07995533774|102.71804573078|102.71804573078|102.71804573078|102.29782858976|101.55314287751|101.4637566389|101.4637566389|100.181951821|-104.35292204169
09619|12542|/equities/db-islamic-bk|MSCI_EEM||9.4882529422518|9.406947207106|9.366731993146|9.366731993146|9.366731993146|9.3163688621998|9.2798541345067|9.167060035011|9.1510002210071|9.1510002210071|9.1350002900683|9.010555865138|8.8817291544203|8.8160841011495|8.8160841011495|8.8160841011495|8.8160841011495|8.7767597860198|8.7300743225304|8.7300743225304|8.6506375342704|8.5651530722885|8.4893870800253|8.4893870800253|8.4876518215864||8.3435020409391|8.2705578762476|8.1517315394552|-8.7066147787609|-8.7066147787609|-8.7066147787609|8.2418953421629|8.2418953421629|8.2418953421629|8.2418953421629|8.2418953421629|8.2418953421629|8.2315501110329|8.1917219047826|||8.1230243979871|7.9805825881362|7.9040925524853|7.9040925524853|7.9040925524853|7.8467691763928|7.8458549032268|7.7176170094871|7.6777830063069|7.6777830063069|7.6777830063069|7.6777830063069|7.606425940854|7.5188064176315|7.4556250197497|7.4556250197497|7.3840280487369|7.2911423556233|7.2911423556233|7.2911423556233|7.2911423556233|7.2674392955657|7.2674392955657|7.2674392955657|7.2674392955657|7.1838214416368|7.1781347878623|7.1761247752854|7.1761247752854|7.1761247752854|7.1323608688456|7.1004009569069|7.0960011840287|7.0355568859779|6.9778408710386|6.9326008894075|6.8801120230477|6.7906798995116|-7.2665035734124|-7.2665035734124|-7.2665035734124|-7.2665035734124|-7.2665035734124|-7.5380845272583|-7.5380845272583|-7.5380845272583|||-7.587316270674|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.7136939833673|-7.8107710756761|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.4662089548491|7.35245447269|7.3088384216684|7.2729056669596|7.2729056669596|7.2729056669596|7.2729056669596|7.2729056669596|7.1998949661656|7.1359943167814|7.0616597560758|7.0616597560758|7.0607332286696|7.0591768876834|7.0591768876834|7.0489943962922|7.0489943962922|7.0489943962922|7.0489943962922|7.0072158422327|6.921906639719|6.8451051498146|6.8451051498146|6.8451051498146||6.8249446169206|6.8249446169206|6.8088270840455|6.7625857919906|6.7367618978525|6.730846557408|6.7187183536748|6.7157979980288|6.7082073118434|6.7082073118434|6.6907855566062|6.6753174790318|6.5544741849691|6.5544741849691|6.5544741849691|6.5544741849691|6.5544741849691|6.5544741849691|6.5544741849691|6.5366380987996|||-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8978183595606|6.5244633142708|6.3921816022925|6.3625082154985|6.3625082154985|6.3061202256675|6.2484668326373|6.2138518571848|6.1842801041067|6.1408666710788|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3910262420743|6.1389836980177|6.1389836980177|6.1389836980177|6.1389836980177|6.1389836980177|6.0833154997641|6.0675726291663|6.0656361444269|6.04681800289|5.9953533111132|5.994836985857|5.9598188795323|5.9577211139175|5.9577211139175|5.9577211139175|5.9577211139175|5.9577211139175|5.9463047138184|5.9463047138184|5.9463047138184|5.9463047138184|5.9463047138184|5.9463047138184|5.8944990197939|5.8944990197939|5.8944990197939|5.8933321414306|5.8503690227219|5.7665213196751|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-56292.486709598|52850.823487886|52850.823487886|52850.823487886|52850.823487886|51418.692764318|50274.103071464|49587.892301627|49289.072543569|49289.072543569|49289.072543569|49289.072543569|49289.072543569|49289.072543569|48811.191715076|48713.546350085|48617.273722317|48585.859691463||48452.419372176|48452.419372176|48337.561612122|48337.561612122||48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122||48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48327.290680136|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555||46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46576.30484395|45735.894271055|45332.708779639|||45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|44778.456979064|44778.456979064|44778.456979064|44778.456979064|44778.456979064|44778.456979064|44778.456979064||44778.456979064|44778.456979064|44778.456979064|44778.456979064|44593.841087849|43734.675886596|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|44835.497185109|44835.497185109|44835.497185109|44567.219094565|44414.68788285|44405.540596111|44405.540596111|42671.711773457|42543.013081619|42498.903424021|42164.337137801|41804.819042001|41378.687824446|41298.174650581|41298.174650581|41298.174650581|41298.174650581|41298.174650581|41298.174650581|41298.174650581|41298.174650581|41298.174650581|40654.638500646|39384.042778495|38110.047531662|37607.830590735|36454.256211928|-38637.183033184|-38637.183033184|-38637.183033184|-38637.183033184|-38853.536703538|-38879.485226153|-38991.650251282|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047||37254.187148047|37254.187148047|||37254.187148047|37254.187148047|37254.187148047||37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|37254.187148047|36842.430164496|36432.476641127|36432.476641127|36432.476641127|36432.476641127|36432.476641127||36432.476641127|36432.476641127|36432.476641127|36126.431471087||36126.431471087|36126.431471087|36126.431471087|36126.431471087|36126.431471087|36126.431471087|36126.431471087|36126.431471087|36126.431471087|36126.431471087|35767.146078986|35625.71786554|-37390.689418985|-37390.689418985||-37390.689418985|-37390.689418985|-37390.689418985|-37390.689418985|-37390.689418985|-37390.689418985|-37390.689418985|-37678.543798872|36058.422803121|36058.422803121|36058.422803121|36058.422803121|35748.67012731|35748.67012731|35344.077919234|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35151.119500549|35069.021667277|-36897.448465079|-36897.448465079|-36897.448465079|-36897.448465079|-36897.448465079|-36897.448465079|-36897.448465079|-36897.448465079||-36897.448465079
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||4.9797823938748|4.9797823938748|4.9797823938748|4.9403394124664||4.9403394124664|4.9403394124664|4.9309324579942|4.9125709422709|4.9125709422709|4.8806343220209|4.8062606280087|4.7291782371467|4.7074202687945|4.6443559495835|-5.1530267642261||-5.1530267642261|-5.1530267642261|-5.1530267642261|-5.270029934062|-5.2878109170479|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.4233027939146|-5.4781140755884|-5.6401267527731|-5.7445854874884|-5.8006453106971|-5.8006453106971|-5.8006453106971|-5.8218279757071|-5.8631424813324|-5.9355698670479|-5.9355698670479|-5.9355698670479|-5.9355698670479|||-5.9854172587699|-5.9854172587699|-5.9854172587699|-5.9854172587699|-6.2532415257898|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554||5.5506952881377|5.5506952881377|5.5506952881377|5.4646615319297||5.4329571782268||5.38204582075|5.38204582075|5.3772731924468|5.3358590232458|5.3099283990858|5.3099283990858|5.3099283990858|5.3099283990858|5.2804762321046|5.1421956968893|5.0052173350244|||-5.6860500401096|-5.6860500401096|-5.6860500401096|-5.6860500401096||-5.8178334838634|-5.8900680252016|-5.8900680252016|-5.8900680252016|-5.8900680252016|-6.005631335146|-6.0739276619688|-6.0739276619688|-6.074037486926|-6.074037486926|-6.074037486926|-6.074037486926|-6.074037486926|-6.074037486926|-6.123930514538|-6.1955929841079|-6.1955929841079|-6.3562143473137|-6.4846828147558|-6.5477548976859|-6.5477548976859|-6.5477548976859|-6.5477548976859|-6.5477548976859|-6.5477548976859|-6.5477548976859|-6.5477548976859|-6.5477548976859|-6.7502832302474|-6.8697589910718|-6.9191765825718|-6.9518628165423|-7.0202010233828|-7.0202010233828|-7.0218528945295|-7.0218528945295|-7.1770587981903||-7.1799097934686|-7.1799097934686|-7.1799097934686|-7.1799097934686|6.6418687543252|6.6418687543252|6.6418687543252|6.6418687543252|6.6418687543252|6.6418687543252|-7.0130092247817|-7.0130092247817|-7.0130092247817|-7.1255657258401|-7.1472436106758|-7.1472436106758|-7.1472436106758|-7.2971791391124|-7.2971791391124|-7.2971791391124|-7.3524749661329|-7.3524749661329|-7.3524749661329|-7.397194454498|-7.4194244770177|-7.4194244770177|-7.4194244770177|-7.4194244770177|-7.4194244770177|||-7.4194244770177|-7.4194244770177|-7.4194244770177|-7.4194244770177|-7.4194244770177|-7.4194244770177|-7.5521384243577|-7.7329318793183|-7.7516021830445|-7.7516021830445|-7.7516021830445|-7.7516021830445|-7.7516021830445|-7.7516021830445||-7.7617778277648|-7.7617778277648||-7.7617778277648|-7.7617778277648|-7.7617778277648|-7.7617778277648|-7.8629971610485|-7.8629971610485|-7.9616633904177|-7.9776153004773|-7.9776153004773|-7.9776153004773|-7.9776153004773|-8.0815368644668|-8.0815368644668|-8.0815368644668|-8.1034817913943|-8.1034817913943|-8.1034817913943|-8.1034817913943|-8.1760909005197|-8.2151007303697|-8.2640009863622|-8.3121451826809|-8.3121451826809|-8.3121451826809|-8.3121451826809|-8.3489255661678|-8.3489255661678|-8.3489255661678|-8.3489255661678|-8.3904732327673||7.8632940438262|7.8632940438262|7.8632940438262|7.8632940438262|7.78511146501|7.78511146501||7.78511146501|7.78511146501|7.78511146501|7.78511146501|7.7546351651031|7.7546351651031|7.7546351651031|7.7546351651031|7.7546351651031|7.6940386802707|7.631780022986|7.631780022986|7.631780022986|7.631780022986|7.631780022986|7.631780022986|7.6186445759482|7.6128326520443|7.6128326520443|7.5864809999996|7.5647916453038|7.5647916453038|7.55468075866|7.55468075866|7.4663122560636|7.3792360255073|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.348207716024|7.348207716024|7.348207716024|7.348207716024|7.348207716024|7.2841197692421|7.2184663307962
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11255.977566989|-11362.623813346|-11362.623813346|-11362.623813346|-11362.623813346|-11362.623813346|-11362.623813346|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11654.120136514|-11654.120136514|-11806.19152656|-11806.19152656||-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602||-11944.994089602|-11944.994089602||-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|||-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-12295.215655113|-12435.295172348|-12798.734780677|-12798.734780677|-12854.038645196|-12971.708203946|-12971.708203946|-13030.010128329|-13030.010128329|-13038.233475921||-13137.035155458|-13137.035155458|-13190.983506064|-13192.205083764|-13192.205083764|-13192.205083764|-13494.672315293|-13544.969239215|-13650.48671508|-13650.48671508|-13743.040794533|-13944.878660593|-14066.031845103|-14411.924272337|-14498.526969263|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14838.168977141|-14951.151752398|-14951.151752398|-14951.151752398|-14951.151752398|-14951.151752398|-14951.151752398|-14951.151752398|-14951.151752398|-14993.001947109|-15065.779941232|13986.682035782|13986.682035782|13986.682035782|13986.682035782|13986.682035782|13986.682035782|13986.682035782||13986.682035782|13986.682035782|13986.682035782|||13986.682035782|13936.003628402|13936.003628402|13936.003628402|13936.003628402|13936.003628402||13936.003628402|13878.170698224|13725.124318796|13725.124318796|13551.915909773|13549.266555275|13549.266555275|13399.573950306|13144.91550034|12986.072778155|12971.525309061|12891.389270446|12891.389270446|12632.066214603|12632.066214603|12632.066214603|-13629.564220998|-13629.564220998|-13629.564220998|-13629.564220998|-13701.071356664|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12419.897066677|12419.897066677||12268.835884786|12268.835884786|11997.262094207|11676.568993563|11571.076659514|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|11860.946359664|11860.946359664|11860.946359664|11860.946359664|11860.946359664|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11645.877387409
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||1252.808654314|1252.808654314|1247.2318381267|1243.4156959712|1243.4156959712|1243.4156959712|1243.4156959712|1230.3507733013|1218.834192557|1207.9108141177|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1278.4377637319|-1278.4377637319|-1278.4377637319|-1289.930848591|-1292.9787206567|-1293.6100420531|-1293.6100420531|-1293.6100420531|-1305.2889356145||-1311.9366384591|-1311.9366384591|-1311.9366384591||-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1315.3184871768|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088||1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088||1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1224.997303232|1213.9970035911|-1300.8915151758|-1300.8915151758|||-1300.8915151758|-1300.8915151758|-1300.8915151758|-1300.8915151758|-1300.8915151758||-1300.8915151758|-1300.8915151758|-1324.4905724176|-1341.4895249084|-1358.3759566771||-1358.3759566771|-1371.2845770605|-1371.2845770605|-1371.2845770605|-1377.5939745116|-1382.6599716796|-1403.7333018662|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1309.0062854048|1297.9514282276|1286.9631410545|1286.9631410545|1286.9631410545|1286.9631410545|1286.9631410545|1286.9631410545|1286.9631410545|1286.9631410545|1283.4034900606|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463||-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463|-1351.7102576463||||-1351.7102576463|-1351.7102576463|||-1351.7102576463|-1362.2966143782|-1362.2966143782|-1373.1629048646|-1374.3476720718|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6054692566|-1391.6727436185|-1403.9697151316|-1413.9107945907|-1426.7897717674|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1442.3811933723|-1465.2013259692|-1477.2236955213|-1486.1095006436|-1486.1095006436|-1503.2648156094|-1503.2648156094|-1505.9609062327||-1531.1878000448|-1531.1878000448|-1531.1878000448|-1537.2627161047|-1537.2627161047|-1554.791906783|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1439.0934770806|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1587.8536945693|-1610.7818828548|1495.7698027004|1495.7698027004|1495.7698027004|1495.7698027004|||1495.7698027004|1495.7698027004|1495.7698027004|1480.4664474449|1472.3077062184
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-52.608993630124|-52.608993630124|-52.608993630124|-53.029437917817|-53.034374124858|-53.584861206847|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738||47.809566286738|47.809566286738|47.809566286738|47.37507330437|46.495636479275|44.364594477433|-50.564247507988|-50.564247507988|||-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185||45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.367564034986|45.367564034986|44.43785571528|44.43785571528|44.209840768714|42.908713016398|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127||-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-46.836205838127|-47.065227267923||-47.094698956478|-47.122997340084|-47.466108485652|-47.466108485652||-47.914562830873|-48.030627605593|-48.763474328955|-49.160524853556|44.288373354927|44.288373354927|44.288373354927|44.288373354927||44.288373354927|44.288373354927|44.288373354927|44.288373354927|44.288373354927|44.288373354927|44.288373354927|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396||43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|-47.86047034464|-47.86047034464||-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464||-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464
09625|1174644|/equities/didi-global-adr|MSCI_EEM||-5.8299285214179|-6.017698318984|-6.2057759576659|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2122730560147|4.9314143466776|4.7943492518338|4.6698326652219|4.5981471080438|4.490163725709|4.4718626935938|4.4718626935938||4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938||4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4718626935938|4.4631808819217|4.3996457062212|4.3773840226562|4.2859546547113|4.2859546547113|4.2859546547113|4.2859546547113|4.2859546547113|4.2859546547113|4.2859546547113||4.2859546547113|4.2477271694804|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394||-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.7712733238394|-4.8938694964295|-4.8938694964295|-4.8938694964295|-4.9720770529515|-5.3278633677966|-5.3799222928515|-5.3799222928515|-5.3799222928515|-5.4427784266609|-5.4427784266609|-5.4427784266609|-5.4427784266609|-5.4427784266609|-5.4427784266609|4.8129753251543|4.8129753251543|4.8129753251543|4.8129753251543|4.7694169304625|4.7498974562005|4.7498974562005|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274|4.6416266614274||4.6416266614274|4.537918454417|4.5243540141411|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893||4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893||4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893||4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893||4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4842380085893|4.4709481593645|4.4709481593645|4.374825783802|4.374825783802|4.374825783802|4.374825783802||4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.3682508427048|4.2458343194749|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.0660985930834|3.9334429617363|3.9236869583674|3.9236869583674|3.9236869583674|3.7857633972772|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.6504611888076|3.614956873274|3.5327297776012|3.5169220333926|3.4893578826975|3.4831754697242|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831||3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.421424904708
09626|50003|/equities/nci-(hk)|MSCI_EEM||44.781997615303|44.781997615303|44.210552778736|43.824446231366|43.824446231366|42.999385125373|42.88820654257|41.886897048507|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|39.862987112022|39.62568313463|39.62568313463|39.62568313463||39.62568313463|39.62568313463|39.62568313463|38.306315441744|36.990348413936|35.230941961597|34.762123937194|34.762123937194|34.762123937194|34.762123937194|34.499076356047|34.499076356047|34.499076356047|33.740639251199|32.959042171335|32.757270817068|32.430299339589|31.744776577747|30.510863881416|29.467627425003|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|28.788692367285|28.788692367285|28.788692367285|28.788692367285|28.387437065674|27.963818241306|27.773687867266|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835||-30.933997736835||-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|||-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-31.732219919522||27.582134995246|27.582134995246|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|25.460409548281|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.256469734566|23.990522287572|23.936690646504|23.121427393633|23.121427393633|23.121427393633|23.121427393633|23.018254015929|22.781854180574|22.781854180574|22.781854180574|22.781854180574|22.781854180574|22.02156196636|22.02156196636|22.02156196636|22.02156196636|22.02156196636||||22.02156196636|22.02156196636|21.790200186879|21.790200186879|21.60765486724|21.60765486724|21.330727375953|-23.767430324559|-23.767430324559|-23.767430324559|-23.767430324559|-23.767430324559|-24.438810899527|-24.695900469656|-24.853778130075|-24.856976463023|-25.091084111204|-25.181760059982|-25.768623814748||22.73631469964|22.73631469964|22.73631469964|||22.73631469964|22.73631469964|22.73631469964|22.73631469964|22.73631469964|22.73631469964|22.73631469964|22.73631469964|22.73631469964|22.73631469964|22.73631469964|21.868127528816|-26.963046660753|-26.963046660753|-26.963046660753|-26.963046660753|-26.963046660753|-26.963046660753|-26.963046660753|-26.963046660753|-26.963046660753|-27.053385009072|-28.239872868086|-29.216524476502|-29.437806203072|-29.500340437563|-29.891778892538|-29.891778892538|-30.746421012902|-31.118244976494|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.454023606184|-31.454023606184|-31.454023606184|-32.276692662639|-32.546324396578|-33.25702757355|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-34.952013831972|-35.32330544119||-35.32330544119|-35.32330544119|-37.914783929509|27.239129518224|24.135143570054|22.811270188345|22.468078453291||21.231197603266|18.898553591879|17.563948134484|17.382164297172|16.199072318683|15.599640237531|15.599640237531|15.599640237531||15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.599640237531||15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.484045094076|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164
09627|103254|/equities/foxconn-tech|MSCI_EEM||61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|60.825438811059|60.674710584577|60.674710584577|60.674710584577|60.674710584577|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.326762076899|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.446285183468|58.262538414574|57.799846833102|57.799846833102|57.799846833102|57.328042710732|57.328042710732|57.328042710732|57.328042710732||57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|56.670047456369|55.505608539168|54.809283443805|54.809283443805|54.809283443805|54.809283443805|54.809283443805|54.809283443805||54.226981265143|53.013312135356|52.70368171866|51.965201231454|50.89654511166|50.89654511166|50.182024126359|50.182024126359|50.182024126359|49.750646768171|49.750646768171|49.100718800843|-57.817536026125|-57.817536026125|-57.817536026125|-57.817536026125|-60.752818484974|-64.647574738079|||-68.442971605732|-68.442971605732|-68.442971605732|-71.158855220426|-72.804281628517|-74.210313174888|-74.422574517643|-75.047300441967|-75.435890312445|-75.78967690358|-75.78967690358|-75.78967690358|-75.78967690358|-75.78967690358|-76.855192236209|-77.336044657996|-77.336044657996|-79.133383419624|-79.133383419624|-79.133383419624|-79.133383419624|-79.133383419624|-79.329658021592||-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-79.329658021592|-81.12580016144|-81.12580016144||||||||-81.12580016144|-81.12580016144|-81.12580016144|-81.12580016144|-81.12580016144|-81.12580016144|-81.578664811539|-81.599348716402|-81.599348716402|-81.599348716402|-81.599348716402|-81.599348716402|-81.599348716402|-81.599348716402|-81.599348716402||-81.599348716402|-83.315942848682|-84.628825811279|-85.665290290134|-85.665290290134|-85.665290290134|-85.665290290134|-85.665290290134|-85.665290290134|-88.166989889428|-88.807766798122|-90.030850811119|-92.45094958424|-92.538142582618|-92.538142582618|-92.538142582618|-92.538142582618|-92.538142582618|-92.538142582618|-92.538142582618|-92.538142582618|-92.538142582618|-92.538142582618|-92.781273096626|-94.940300219396|-96.594776410901|-97.462314419736|-97.462314419736|-97.462314419736|-102.45812628533|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|80.528303296044|76.673217345995|76.673217345995|73.448016645425|71.270021546674||69.977799429709|67.602843973144|67.602843973144|66.475382192382|65.539311682128|64.793680494519|63.959643807116|63.676741434799|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208||-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|||-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208||-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-68.169874053876|-68.169874053876|-68.910971806756|-69.485769617105|63.158547732368|63.158547732368|63.158547732368|63.158547732368|62.454380396873|62.454380396873|61.972692111723|61.972692111723|61.907737768226|61.907737768226|61.907737768226|60.88637461986|-65.593381917935|-65.593381917935
09628|103627|/equities/zhen-ding|MSCI_EEM||117.15058897503|117.15058897503|117.15058897503|117.15058897503|107.61183824078|107.61183824078|106.8464869342|105.1220671251|105.1220671251|105.1220671251|104.24674125011|102.9407130803|102.9407130803|102.9407130803|102.9407130803|102.9407130803|102.9407130803|100.62857008922|99.951938381757|99.951938381757|96.974375979729|96.749306644144|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-104.50848518899|-105.94276318606|-106.05862644046|-106.34847204254|-107.19830260858|-108.63700289842|100.71913182659|100.71913182659|100.71913182659|100.24347980732|99.909422008134|99.027064207573|99.027064207573|97.087066704955|97.087066704955||97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|96.346740783283|93.968600870315|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242||-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-105.29089330014|-108.88987788421|||-111.91513034354|-111.91513034354|-111.91513034354|-117.43347815949|-118.69853221617|-118.69853221617|-118.69853221617|-118.69853221617|-118.69853221617|-118.69853221617|-119.13725801796|-119.39476298514|-119.39476298514|-119.79973665016|-120.28256056263|-120.28256056263|-120.28256056263|-121.67506729181|-121.86361422315|-121.86361422315|-121.86361422315|-121.86361422315|-124.23734913684||-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261||||||||-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.41451507261|-124.43279452512|114.03434352465|114.03434352465|114.03434352465|114.03434352465|114.03434352465|114.03434352465|114.03434352465||114.03434352465|114.03434352465|114.03434352465|113.60389163548|113.60389163548|113.60389163548|113.60389163548|113.60389163548|113.60389163548|111.67099070608|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|109.86700987887|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|-118.00317331225|-118.00317331225|-118.00317331225|-118.0533003855|-118.0533003855|-118.83700042833||-121.40222269815|-121.53024744238|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.73618927491|-122.73618927491|-122.83484134|-122.83484134|-122.83484134||-122.83484134|-122.83484134|-122.83484134|-122.83484134|||-123.81649037778|-125.51832264198|-127.07591404664|-127.14460088703|-127.14460088703|-127.14460088703|-128.18395183405|-128.18395183405|-128.18395183405|-129.9821687045||-131.78971445|-131.78971445|-132.34968272223|-133.19409191359|-136.38232434843|-138.00813816492|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.89670587864|-140.89670587864|-140.89670587864
09629|32493|/equities/china-minsheng-banking|MSCI_EEM||-5.2282683969282|-5.3002980418496|-5.4047755607292|-5.4591954425888|5.0260636598411|5.0260636598411|5.0260636598411|5.0260636598411|5.0260636598411|5.0260636598411|4.8828484251038|4.7753871496007|4.7424602975566|4.7424602975566|4.7424602975566|4.7424602975566|4.664400232072|4.5044448290285|4.5044448290285|4.4277165370978|4.3030182473965|4.2693710227532|4.2693710227532||4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.1898566506221|4.0953962827076|4.07988477022|3.9465386897386|3.8955986003148|3.8847512291375|3.8847512291375|3.8384791206681|3.8384791206681|3.8384791206681|3.7983100095681|3.7686777423148|3.7371707827091|3.7371707827091|3.7371707827091|3.7371707827091|3.6813008951081|3.674266833466|3.674266833466|3.674266833466|3.674266833466|3.6447408005062|3.5747120032115|3.5269022528114|3.466002537562|3.4378426022902|3.4378426022902|-3.7033728065359||-3.7033728065359||-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|||-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7143029440628|-3.7831144850769||-3.799900730275|-3.799900730275|-3.799900730275|-3.799900730275|-3.9054453459304|-3.9227170510338|-3.9341299449124|-3.9873666271808|3.7480846852756|3.7480846852756|3.7480846852756|3.7480846852756|3.7139829894676|3.6972033073255|3.6646702212039|3.5979669140382|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5303509269584|3.5132727164826|3.5132727164826|3.4886363500579|3.4879292508214|3.4875348792297|3.4875348792297|3.4875348792297|3.4875348792297|3.4875348792297|3.4875348792297||||3.4875348792297|3.4875348792297|3.471149853625|3.4512776045425|3.4275306627069|3.3783672965141|3.3154081014098|3.2604534788597|3.254948289711|3.2171647764121|3.212511807335|3.212511807335|3.212511807335|3.212511807335|3.212511807335|3.212511807335|3.212511807335|3.212511807335|3.212511807335||3.212511807335|3.1450130339603|3.0705700446213|||3.0667444786589|3.0069383472381|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.2073948961225|-3.2073948961225|-3.2726610084074|-3.3440677479127|-3.4572975851009|-3.4919973056526|-3.519997005221|-3.5472188973391|-3.5752432240341|-3.606905257419|-3.606905257419|-3.6310058564116|-3.6577842997367|-3.6770362026645|-3.6770362026645||-3.6770362026645|-3.7050401245172|3.2263701611322|3.2263701611322|3.0665223525147|3.0233582574107|3.0165091044348||2.9577879250758|2.9030975965122|2.8178862363607|2.8026513689657|2.7123903559204|2.6782114822065|-2.8258232379729|-2.8258232379729||-2.8258232379729|-2.8258232379729|-2.8258232379729|-2.8258232379729|-2.8258232379729|-2.8442480326554|-2.8550266519235||-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||-16.110565956234|-16.347295186915|-16.478106231599|-16.575673230389|-16.725192423109|-17.024102762279|-17.297533992555|-17.297533992555|-17.622538146737|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.245023775868|16.228081015273|16.200923791113|16.111026197211|15.607806317824|-17.143383591744|-17.143383591744|-17.143383591744|-17.143383591744||-17.199315010809|-17.246461483398|-17.339401400265|-17.438223799265|-17.638581337969|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-18.112437787062|-18.248009852428|-18.248009852428|-18.345011580455|-18.345011580455|-18.532512519611|-18.804736823785|-19.004429838114|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|16.971431246872|16.95889669715|16.95889669715||16.680440863621|16.546045259913|16.532271442899|16.316134834829|16.00451923955|16.00451923955|15.732243819905|||15.391659944005|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.307668807706|14.134127165175|14.134127165175|14.134127165175|13.977918705782|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.359448375172|-15.359448375172|-15.442442564906|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.241229007272|14.070809467664|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|-14.960596035419|13.86034107388|13.86034107388|13.86034107388|13.86034107388||13.86034107388|13.86034107388|||13.86034107388|13.86034107388||||13.86034107388|13.86034107388|13.86034107388|13.86034107388|13.86034107388|13.86034107388|13.587323614635|13.569535650419|13.569535650419|13.569535650419|13.569535650419|13.346757205489|13.346757205489|13.346757205489|13.279729772676|13.042199851263|12.964536933237|12.964536933237|12.96337438086|12.821527274221|12.443919004963|11.870187933761|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-13.135765009507||-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507||-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.698905818313|-13.930450563795|-14.053000694256|-14.137408610897|-14.137408610897|-14.296287400542|-14.47413429521|-14.47413429521|-14.47413429521|-14.47413429521|-14.47413429521|-14.68625968587|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.244729407584|13.03698060929|13.03698060929|13.018589474749|12.909543913814|12.722548822797|12.244498469472|11.732529177637|11.732529177637|11.650310161346|11.603382411754
09631|13804|/equities/pge-polska|MSCI_EEM||11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.243080684877|11.058835452445|11.058835452445|11.058835452445|10.822594370718|10.749549616569|10.733666302092|10.527128830361|10.369032319837|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.072258403426|9.9719235898601|9.9719235898601|9.6624153986625|9.4971090712128|9.4971090712128|9.4971090712128||9.4971090712128|9.4971090712128|9.4971090712128|9.4971090712128|9.4971090712128|9.4971090712128|9.3045653146702|8.9497950653454|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.4487951732664|8.4487951732664|8.2622170422904|8.0696857742063|7.9460953928355|7.7429944384235|7.5559944431139|7.4396591824456|7.4396591824456|7.374177208892||-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|||-8.3088456217617|-8.3088456217617|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|7.7170908507917|7.7170908507917|7.7170908507917|7.7170908507917|7.7170908507917|7.7170908507917|7.6186566415996|7.5780629652044|7.5360705076876|7.3657449549241|7.2421608308734|7.2110675021213|7.1928529655714|7.1855034470315|7.1358925898599|6.9598809966034|6.8008675584734|6.740297292067|6.710358211722|6.710358211722|6.710358211722|6.710358211722|6.710358211722|6.710358211722|6.710358211722|6.710358211722|6.710358211722|6.6496204770561|6.5099115015131|6.5010127360139|6.4985114369418|6.4985114369418|6.4985114369418|6.4476792319644|6.3494215258877|6.3271348751166|6.3133277828445|6.3133277828445|6.3133277828445|6.1840307375844|6.134353653689|6.134353653689|6.134353653689|6.134353653689|6.134353653689|6.134353653689|6.0723930642558|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.450900718603|-6.4517705697606|-6.4517705697606|-6.4517705697606|-6.4517705697606||-6.4517705697606|-6.4517705697606|||-6.4517705697606|-6.4517705697606||||-6.4517705697606|-6.4517705697606|-6.4517705697606|-6.7004117721529|-6.7105990324779|-6.7105990324779|-6.7105990324779|-6.714331935331|-6.7909246798851|-6.7928051812227|-6.8276723869173|-6.855941228848|-6.855941228848|-6.9164901627228|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524||-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524||-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.2748132096916|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.4149046537227|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-229.95901768525|-229.95901768525|-231.14335603537|-233.2370670087|-234.89673739085|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-236.30756639729|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-242.69757611172|-243.51641943186|-243.51641943186|-243.51641943186|-243.51641943186|-243.51641943186||-243.51641943186|-243.51641943186|-246.80714100963||-247.16683570405|-247.16683570405|-249.39648258973|-249.97387327407|-251.94874418283|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|221.57191706113|217.22435008609|-237.96444329673||-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673||-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|||-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673||-237.96444329673|-237.96444329673|-246.9604984859|-249.38944717021|-255.21905253954||-255.21905253954|-255.21905253954|-255.21905253954|-257.58784615803|-259.01982346959|237.99357360123|237.99357360123|237.99357360123|237.99357360123|237.99357360123|237.99357360123|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|233.99321411149|232.09536198977|232.09536198977|232.09536198977|228.12817541099|228.10021452228|228.10021452228|227.39779265476|227.39779265476|218.75650605022|-252.95163088275|-252.95163088275|-252.95163088275|-252.95163088275|-252.95163088275|-252.95163088275|-252.95163088275|-252.95163088275|-252.95163088275|-258.9129177777||-260.79213086411|-264.50236915267|-264.6070788932|-264.6070788932|-264.6070788932|-266.44120402603|-267.22356070709|-268.70395786709|-271.45995555925|-272.85550939824|-275.69500332173|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142||||-276.78307069142|-276.78307069142|||-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-280.71450332358|263.82754312018|263.82754312018|263.82754312018|263.82754312018||263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|261.71426233219|261.71426233219|261.67139343605|260.87932570097|260.13751429374|260.13751429374|260.13751429374|260.13751429374|260.13751429374|260.13751429374|257.74167949684|256.07964931073|253.77739117479|253.70766456434|253.70766456434|253.70766456434|253.70766456434|253.70766456434|253.70766456434|253.70766456434|251.89739150812|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|245.58385619458|244.51540797878|241.71711099069|238.21900661699|236.11001362527|||235.40000835751|234.6979588893|234.6979588893|234.6979588893|232.60884575346
09633|100134|/equities/china-power|MSCI_EEM||3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.0022645845487|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537||-3.1609633330537|-3.1926249861749|-3.1926249861749|-3.1926249861749|-3.1926249861749|-3.1926249861749|-3.2112499872879|-3.2408333133808|-3.2814815652758|-3.2944238861832|-3.3071525008944|-3.3071525008944|-3.3071525008944|-3.3071525008944|-3.3071525008944|-3.3071525008944|3.0892750387426|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0210908931761|3.0195454140801|3.0133837748787|2.974671271262|2.974671271262|2.9557459385499|2.9497177767869|2.9152419487764|2.9052688325036|2.9030764726123||2.8806405362509||2.8653916543271|2.8653916543271|2.8653916543271|2.8148796498274|-3.013595278847|-3.013595278847|-3.013595278847|||-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.0362169828545|-3.071352319202||2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.86812549011|2.8651394223293|2.8518215787764|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.048486187272|-3.048486187272|-3.048486187272|-3.048486187272|-3.048486187272|-3.048486187272|-3.048486187272||||-3.048486187272|-3.048486187272|-3.048486187272|-3.048486187272|-3.048486187272|-3.0705401259581|-3.082086721736|-3.082086721736|-3.082086721736|-3.082086721736|-3.082086721736|-3.082086721736|-3.1500962350962|-3.1617854375159|-3.1617854375159|-3.1942060808909|-3.2114162431937|-3.2114162431937|-3.2114162431937||-3.2114162431937|-3.2114162431937|-3.2114162431937|||-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2114162431937|-3.2121291808267|-3.2540324056568|-3.2605915825038|-3.2693106456633|-3.2693106456633|-3.3159007015091|-3.3493341143774|-3.3875934609491|-3.4145366178501|-3.4145366178501|-3.4145366178501|-3.4145366178501|-3.4394850583594|-3.4938721890494|-3.5515246783412|-3.6017588816941|-3.6017588816941|-3.6325098764963|-3.645011002495|-3.6733455731627|-3.7070507687724|-3.7401242808545|-3.7401242808545|-3.8468046139837|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657||3.4483278981657|3.4483278981657|3.4483278981657|3.4483278981657|3.407029342836|3.407029342836|3.407029342836||3.407029342836|3.2817647799786|3.2817647799786|-3.533060993047|-3.533060993047|-3.533060993047|-3.533060993047|-3.533060993047||-3.533060993047|-3.533060993047|-3.533060993047|-3.533060993047|-3.574834440915|-3.6064735504965|-3.6235691146697||-3.6836071893733|-3.6977804949064|-3.7006425126775|-3.7006425126775|-3.7006425126775|-3.7006425126775|-3.7006425126775|-3.7006425126775|-3.7006425126775|-3.7006425126775|-3.7006425126775|-3.7112363029833|-3.7416131683318|-3.7890468248756|-3.82259753115
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19226.395331876|-20496.801754684|-20496.801754684|-20496.801754684|-20496.801754684|-20496.801754684|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416||-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416||-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20557.637889351|-20750.708765946|-20941.898628828|-21068.776254254|-21105.306949171|-21169.850555054|-21169.850555054|-21169.850555054|-21169.850555054||-21208.722838949|-21645.336838208|-21645.336838208|-21672.596486898|-21862.884985442|-22192.080228941|-22192.080228941|-22660.089143268|20518.285418435|20518.285418435|20518.285418435|20518.285418435|20518.285418435|20263.650464928|20130.212566573|20130.212566573|20130.212566573|20130.212566573|19996.311810583|19996.311810583|19562.568678426||19097.298531584|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|||18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18572.344187051|-20216.303674452|-20216.303674452|-20216.303674452|-20216.303674452|-20216.303674452|-20216.303674452||-20216.303674452|-20450.337416057|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20630.479051023|18879.362049401|18879.362049401|18879.362049401|18879.362049401|18879.362049401|18879.362049401|18879.362049401|18879.362049401|18879.362049401|18548.18005489|18067.977838767|17771.086487519|17523.429430576|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17377.991699811|17311.101888679|16589.002098532|16331.714875639|16331.714875639|16331.714875639|16331.714875639|16331.714875639|16331.714875639|16331.714875639|16331.714875639|16313.016528488|16254.96346363|16254.96346363|16254.96346363|16254.96346363|16215.016621766|16215.016621766|16074.512660035||-17258.049473117|-17258.049473117|||-17258.049473117|-17258.049473117|-17258.049473117||-17258.049473117|-17258.049473117|-17289.320337181|-17289.320337181|-17352.578152423|-17560.642391581|-17729.602657313|-17771.731675695|-17771.731675695|-17915.257417439|-17940.286019376|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141||16837.522913141|16837.522913141|16837.522913141|16837.522913141||16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16812.803236823|16707.972659689|16707.972659689|16707.972659689|16707.972659689||16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689||16707.972659689
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.7508503042866|1.7508503042866|1.7508503042866|1.6576115580851|1.6530095306381|1.6530095306381|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221||-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221||-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8570646050409|-1.8789606759764|-1.9005119281584|-1.9177909976436||-1.9231010880949|-1.9478900594713|-2.0134888802637|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392||-2.0958240288152|-2.1517741338855|-2.1517741338855|-2.1517741338855|-2.1517741338855|-2.1784486501967|-2.1784486501967|-2.1784486501967|-2.2666096256347|-2.3228996248347|-2.5043329498616|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5421852451718|-2.5421852451718|-2.5421852451718|-2.5421852451718|-2.5421852451718|2.1058949546407|2.1058949546407|2.1058949546407|2.1058949546407||2.1058949546407|2.0537221780961|2.0458397394271|2.0458397394271|2.0458397394271|1.9692662828334|1.898907024901|1.8756355731385|1.8756355731385|1.8756355731385|1.8756355731385|1.8756355731385|1.8565068347814|1.8565068347814|1.8565068347814|1.823340798259|-2.1338882924009|-2.1338882924009|-2.1338882924009||-2.1338882924009|-2.1338882924009|-2.1598674091194|-2.1598674091194|-2.1598674091194|-2.241519355387||-2.2789305955465|-2.2789305955465|-2.2789305955465|-2.2789305955465|-2.3165895707404||-2.3584328500204|2.0196053355676|2.0196053355676|2.0196053355676||2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|2.0196053355676|-2.3689607073338|-2.3689607073338|-2.3689607073338|-2.3689607073338|-2.3689607073338|-2.3689607073338||-2.3689607073338|-2.3689607073338|-2.3689607073338|-2.3689607073338|-2.3944007411568|-2.5098157285869|-2.5098157285869|-2.5214618708492|-2.5841241441171|-2.6101379882407|-2.6115421201467|-2.6706024966504|-2.7712249448858|-2.8174722913197|-2.9406756210832|-2.9406756210832|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9721534699022|-2.9721534699022|-3.0665149125589|-3.098349959004|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4397822323229|2.4397822323229|2.4097581641306|2.1988979596153|2.0027752504249|2.0027752504249|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3676336762686|-2.4029263122633|-2.4454736824118|-2.4565620862357|-2.4565620862357|-2.4565620862357|-2.5550690583512|-2.5989655446261|-2.6527394134965||-2.7351362476251|-2.7351362476251|-2.7351362476251|-2.8509847730951|-2.8963719441446|-3.1120800126429|-3.3778665715716|-3.5541228759869|-3.5541228759869|-3.5541228759869|-3.5541228759869
09636|49992|/equities/china-taiping|MSCI_EEM||15.954509088658|15.954509088658|15.954509088658|15.491492368143|15.491492368143|15.103880883766|14.814312194798|14.620346094738|14.521496165208|14.357217537487|14.032529479229|14.032529479229|14.032529479229|14.032529479229|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361||14.027082993361|14.027082993361|14.027082993361|13.948980730742|13.281089749568|12.924983246753|12.924983246753|12.924983246753|12.924983246753|12.924983246753|12.822158425528|12.822158425528|12.822158425528|12.22017589485|12.025751600391|11.666390270796|11.492655483448|11.341840125414|11.164266269839|11.112034040169|11.112034040169|11.112034040169|11.112034040169|11.0222596123|10.865843820813|10.82760482391|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.456868294963|10.235409873602|10.121566394829|-11.574199547507|-11.574199547507|-11.574199547507|-11.574199547507||-11.574199547507||-11.574199547507|-11.574199547507|-11.603555006161|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|||-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.898740336551|-12.54082223801||-13.386958444127|-13.386958444127|-13.386958444127|-13.416620188298|-13.659807274629|-13.659807274629|-13.659807274629|-13.659807274629|11.66468610118|11.66468610118|11.66468610118|11.66468610118|11.634095555656|11.542328337953|10.941476429089|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.812946441717|10.431761734625|10.431761734625|10.431761734625|10.431761734625|10.431761734625|10.431761734625|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757||||-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-11.661532666757|-12.037712997307|-12.037712997307|-12.037712997307|-12.105236629766|-12.272484677944|-12.341649949455|-12.537389159096||-12.838210079287|-12.925938114235|-12.925938114235|||-13.01325732581|-13.01325732581|-13.064730711692|-13.236367830428|-13.25650375173|-13.25650375173|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.625918567194|-14.014354109779|-14.289282030546|-14.372535699698|-14.452888671716|-14.452888671716|-14.452888671716|-14.667654081804|-14.734060177784|-15.196733140924|-15.529703511108|-15.837558407659|-15.837558407659|-15.837558407659|-15.837558407659|-15.837558407659|-16.028397872574|-16.269330689782|-16.647033794582|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-17.256196005415|13.660400653372||13.660400653372|13.660400653372|13.660400653372|13.660400653372|12.152667178588|11.828519121229|11.461687528887||11.285208662129|10.519121072664|10.130134262392|10.10014890493|9.4490547054454|9.339297821798|9.339297821798|9.339297821798||9.339297821798|9.339297821798|9.339297821798|9.339297821798|9.339297821798|9.339297821798|9.339297821798||9.339297821798|9.339297821798|9.339297821798|9.2636640896158|9.0762927653344|8.8042146499456|8.4274608090522|7.8766225659187|7.8390252152345|7.7455155330027|7.7455155330027|7.7455155330027|7.7455155330027|-8.4310356581073|-8.4310356581073
09637|1056073|/equities/wiwynn|MSCI_EEM||2510.7172165323|2510.7172165323|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2402.7733291661|2370.7300183202|2370.7300183202|2370.7300183202|2370.7300183202|2370.7300183202|2370.7300183202|2348.3111314669|2335.7544832925|2335.7544832925|2320.2827592139|2306.3379298784|2306.3379298784|2306.3379298784|2306.3379298784|2306.3379298784|2234.5421443093|2226.9964744559||2226.9964744559|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2132.9714719589|2116.0794132877|2035.9622386267|2035.9622386267|1953.2913762519|1896.9904180577|1892.2115756197|1859.4017506885|1832.6686118761|1814.3540131957||1700.9489035508|1688.8321150564|1685.9347099462|1685.9347099462|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1501.4432925314|-1819.1246874998|-1819.1246874998|-1819.1246874998|-1819.1246874998|||-1908.0722736623|-1908.0722736623|-1908.0722736623|-2000.9136374025|-2065.4595971139|-2114.121774571|-2130.1353050789|-2155.1503389766|-2177.9322071103|-2177.9322071103|-2177.9322071103|-2177.9322071103|-2177.9322071103|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2201.1385631055||-2245.1454912284|-2245.1454912284|-2245.1454912284|-2275.4394346982|-2324.3771496647|-2361.4245536727|-2361.4245536727|-2361.4245536727|-2361.4245536727|-2401.3050596364|-2412.3119763843|-2412.3119763843|-2412.3119763843|-2412.3119763843|-2412.3119763843|-2412.3119763843|-2412.3119763843|-2412.3119763843|-2412.3119763843||||||||-2675.0688626492|-2729.2734214791|-2729.2734214791|-2729.2734214791|-2729.2734214791|-2729.2734214791|-2774.7482460879|-2844.4424956533|2482.9938331231|2482.9938331231|2482.9938331231|2419.437592359|2395.4862137322|2345.8704323047|2345.8704323047||2345.8704323047|2345.8704323047|2345.8704323047|2345.8704323047|2345.8704323047|2345.8704323047|2345.8704323047|2345.8704323047|2278.1893692275|2274.3078632438|2274.3078632438|2265.3420702709|2239.5467447454|2221.9963830505|2216.5725419073|2216.5725419073|2216.5725419073|2120.0806021193|2011.756224577|-2215.5273973831|-2215.5273973831|-2215.5273973831|-2215.5273973831|-2218.0859970923|-2271.2066634359|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|1909.0174499047|1909.0174499047|1909.0174499047|1844.1860554496|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144||1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1786.701432016|1762.8431590984|1762.8431590984|1762.8431590984|1762.8431590984|1762.8431590984|1732.8812878871|-1911.6604749533||-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|||-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533||-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1935.2903139053|-1935.2903139053|-1935.2903139053|-1935.2903139053|-1965.3225710059|-2109.5250788954|-2139.9178036974|-2139.9178036974|-2139.9178036974|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.110912749046|3.8460139134128|3.7166824184744|3.5624246423872|3.5204719112351|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735||-3.9057283446065|-3.9184272816073|-3.9184272816073|-3.9184272816073|-3.9184272816073|-3.9184272816073|-3.9589644168343|-3.9589644168343|-3.9589644168343|-3.9589644168343|-3.9589644168343|-4.0160715684324|-4.1028572701778|-4.1325410224236|-4.1325410224236|-4.1325410224236|-4.2556010856934|-4.4928901874034|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|-4.5384623447344|-4.5384623447344|-4.5384623447344|-4.5384623447344|-4.5499581141919|-4.5932869959374|-4.631429995486|-4.6395402212323|-4.6395402212323|-4.6395402212323|-4.7628226036695|-4.8097399548751|-4.8097399548751||-4.8097399548751||-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|||-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8774887937155|-5.0394318653309||4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|3.85222618058|3.791362571216|3.7459583806731|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6547524143945|3.6547524143945|3.6547524143945|3.6547524143945|3.6547524143945|3.6547524143945|3.6547524143945|3.6547524143945|3.6547524143945|3.6547524143945|-3.4286390688083|-3.4286390688083|-3.4795989621636|-3.4890728115737|-3.4890728115737||||-3.53063646949|-3.5795962059571|-3.5956622852301|-3.6261881503322|-3.6261881503322|-3.6718756526552|-3.7194260845303|-3.7194260845303|-3.7194260845303|-3.7194260845303|-3.7194260845303|-3.7194260845303|-3.8849176973899|-4.033797539031|-4.1408860426871|3.4360285589584|3.4360285589584|3.4360285589584|3.4360285589584||3.4360285589584|3.4360285589584|3.4360285589584|||3.4360285589584|3.4360285589584|3.4360285589584|3.4360285589584|3.4360285589584|3.4360285589584|3.4360285589584|3.4161426038089|3.2373808457391|3.2313343524364|3.2313343524364|3.1070380342699|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.385640745252|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7171826917741|-2.7946474374238|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8584435986045|-2.9554927665395|-3.0194364475324||-3.0454772268198|-3.0454772268198|2.5034850116544|2.5034850116544|2.3483059582304|2.3483059582304|2.3483059582304||2.2414510975493|2.1182789681369|1.9703100387712|1.9603444673905|1.8942715435435|-2.0854922777379|-2.0854922777379|-2.0854922777379||-2.0854922777379|-2.0854922777379|-2.0854922777379|-2.0854922777379|-2.1316581242575|-2.181842293264|-2.2234104561049||-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2527937496517|-2.2527937496517|-2.2527937496517|-2.2527937496517
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||1519.7788763509|1423.3654181677|1419.2633121098|1419.2633121098|1419.2633121098|1419.2633121098|1419.2633121098|1401.7605075612|1401.7605075612|1401.7605075612|1401.7605075612|1401.7605075612|1394.802633076|1394.802633076|1394.802633076|1394.802633076|1345.0200394182|1345.0200394182|1345.0200394182|1345.0200394182|1345.0200394182|1331.1333771313|-1542.1408044223|-1542.1408044223|-1542.1408044223||-1542.1408044223|-1542.1408044223|-1542.1408044223|-1542.1408044223|-1605.4342271359|-1628.8158079288|-1637.5731199209|-1672.5812443566|-1707.0347159517|-1780.0385732797|1577.3415629731|1577.3415629731|1577.3415629731|||1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|||1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1571.1584559871|||1571.1584559871|1571.1584559871|1571.1584559871|1531.0093955412|1511.1215506013|1449.8572784459||1412.896976051|1408.6073778407|1408.6073778407|1397.0637531564|1245.3486146182|1194.8317940202|1137.3131044669|-1367.9235782698||-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698||||||||-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1406.4488620615|-1406.4488620615|-1419.6654022906|-1482.9615581006|-1531.3461756674|-1567.9853843933|-1567.9853843933|-1567.9853843933|-1567.9853843933|-1567.9853843933|-1567.9853843933|-1600.8170937704|-1622.9281121679|-1622.9281121679|-1622.9281121679|-1676.8645690754|-1701.2384100838|-1735.8204556487|-1752.0227284985|-1782.803031665|-1810.6144796278||||-1861.5160884753|-1861.6845427504|-1863.8565050966|-1863.8565050966|-1863.8565050966|-1863.8565050966|-1863.8565050966|-1863.8565050966|-1863.8565050966|-1863.8565050966|-1863.8565050966|-1889.5627834407|-1925.3475371563|-1938.7194857293|-1942.1051015808|-1942.1051015808|-1942.1051015808|||-1942.1051015808|-1942.1051015808|||-1942.1051015808|-1942.1051015808|-1942.1051015808|-1959.8390017565|-1972.5988908405|-1980.1098787117|1788.1319483132|1788.1319483132|1788.1319483132|1788.1319483132|1779.0354981258|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855||-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1952.4786036505|-1964.9762262783|-1978.5846958648|-2057.0385509609|-2120.5983899566|-2158.4426555073|-2186.3251727859|-2219.2501919843|-2259.7224355381|-2302.4693728201|-2363.854858689|-2389.8387318767|2183.3808669466|2183.3808669466|2183.3808669466|2183.3808669466|2183.3808669466|2173.7565188295|2155.8405764773|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2349.1587858841||-2359.479899548|-2359.479899548|-2359.479899548|-2359.479899548|-2359.479899548|-2382.1998883867|-2392.9998759852|-2410.5554177614|-2432.9018076287|-2432.9018076287|-2432.9018076287|-2438.7797862542|-2450.3108736157|-2494.2343040175|-2528.5936711305|-2541.215190145|-2545.7946557167|-2555.9117362369|-2555.9117362369|-2555.9117362369|-2572.6797069299
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.601541518804|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.866248365735|-42.056941823269|-42.179278295588|-42.179278295588|-42.179278295588|-42.187995437427|-42.187995437427|-42.883883692207|-43.740426621373|-44.825472921724|-45.156080981752|-45.615088114761|-46.963986327939|-48.065541508785|-50.786712702768|-51.299125945852|-51.940894995557|-51.940894995557|-52.025995160062|-52.245548991052|-52.503388276462|-53.772562309238||48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.349534350775|48.349534350775|48.099481298021|47.641333546524|47.641333546524|47.62370614463|47.437448813451|47.308278324353|46.986974983466|45.852194341302|45.699637294089||45.699637294089|45.699637294089|45.699637294089|45.699637294089|45.699637294089|45.544042031274|44.945732537005|44.945732537005|43.914794027921|43.914794027921|43.514368976219|43.514368976219|43.514368976219|43.514368976219|-49.480408982162|-49.480408982162|-49.480408982162|-50.772677240244|||-51.944236782995|-51.944236782995|-51.944236782995|-51.944236782995|-51.944236782995|-51.944236782995|-52.04915070954|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726||48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096||||||||-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|-52.197971263096|48.555721933207|48.555721933207|48.555721933207|48.555721933207||48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|47.095246507681|44.209876022357|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459||-49.361754460003|-49.361754460003|-49.545375322481|-49.545375322481|-49.545375322481|-50.483749468216|-51.198610816939|-51.740120925885|-51.858468627909|-52.020521163918|-52.178357654122|-53.253731150658|48.398331918677|48.398331918677||48.398331918677|48.398331918677|48.398331918677|48.054116955461|||48.054116955461|47.651796278095|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887||47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.328746554546|47.173608723937|47.059563892482|47.049463870346|47.049463870346|46.827180255585|46.063535016039|45.626151501314|45.423219231625|45.423219231625|45.423219231625|45.423219231625
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||12.445265681757|12.445265681757|12.266961953389|11.802179916421||11.795283627265|11.795283627265|11.633649057539|11.450800977116|11.450800977116|11.317556312753|11.130618602118|10.789575927877|10.538417570484|10.270464253307|-11.521194118834||-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.929104799006|-12.021227194174|-12.45136337954|-12.554770266055|-12.554770266055|-12.760855766402|-13.11761802685|-13.141797479124|-13.213108363119|-13.241735979423|-13.241735979423|-13.241735979423|-13.241735979423|||-13.490817754914|-13.723130775215|-13.84236751742|-14.008185982118|-14.142779149977|-14.142779149977|-14.142779149977|-14.230865732793|-14.373908409812|-14.373908409812|-14.643231375723|-14.853590205542|13.311925998424|13.311925998424||13.311925998424|13.311925998424|13.311925998424|13.252139743935||13.119044128139||12.710049222001|12.394499379273|12.016110559167|11.796722021861|11.796722021861|11.796722021861|11.574135664617|11.34903969093|11.171154968428|11.106838906791|11.035376139245|||10.829092676571|10.829092676571|10.829092676571|10.829092676571||10.829092676571|10.829092676571|10.637880942481|10.497645375085|10.308494882398|10.242771816048|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.7520126475|-11.896680051872|-11.946311136958|-12.151456882421|-12.179396684372|-12.365796617298|-12.365796617298|-12.365796617298|-12.365796617298|-12.365796617298|-12.365796617298|-12.365796617298|11.104055572315|11.104055572315|11.104055572315|11.104055572315|11.104055572315|11.104055572315|11.054506223251|10.970309854111|10.970309854111|10.970309854111|-12.35040024191||-12.35040024191|-12.35040024191|-12.35040024191|-12.35040024191|-12.35040024191|-12.35040024191|-12.35040024191|-12.673981878761|-12.673981878761|-12.673981878761|-12.673981878761|-12.673981878761|-12.726646606131|-12.785162969876|-12.883514135467|-12.989571667678|-12.989571667678|-12.989571667678|-12.989571667678|-12.989571667678|-12.989571667678|-12.989571667678|-12.989571667678|-13.260635377044|-13.528483444976|-13.609426187726|-13.910473531321|-14.033556250806|-14.033556250806|||-14.033556250806|-14.033556250806|-14.033556250806|-14.033556250806|-14.033556250806|-14.033556250806|-14.033556250806|-14.231729008616|-14.401921141877|-14.541023692306|-14.678915245463|-14.821016398988|-15.017796666447|-15.047619883035||-15.047619883035|-15.047619883035||-15.047619883035|-15.047619883035|-15.047619883035|-15.047619883035|-15.047619883035|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.324791971048|-15.505324327504|-15.550360109581|-15.650399581341|-15.872666455803|-16.130740220345|-16.400822912098|-16.414982819755|-16.414982819755|-16.414982819755|-16.561091979565|-16.638281874553|-16.638281874553|-16.638281874553|-16.638281874553|-16.848091183653||-17.192323113537|-17.463692666266|16.59042506548|16.59042506548|16.59042506548|16.59042506548||16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.420895144922|16.420895144922|16.195439600925|16.162305949763|16.162305949763|16.162305949763|16.162305949763|15.858116386815|15.720129700153|15.70570015427|15.667445972192|15.666300345869|15.666300345869|15.666300345869|15.666300345869|15.666300345869|15.379223454232|14.560247964588|14.464582544891|14.464582544891|14.464582544891|14.464582544891|14.464582544891|14.305657382767|14.305657382767|14.256286139797|14.173651107496|13.820723251442|-15.030909257752|-15.030909257752|-15.030909257752|-15.030909257752
09642|943515|/equities/fosun-pharma|MSCI_EEM||17.529993172832|17.529993172832|17.529993172832|17.391102071545|17.041855324372|17.041855324372|16.60872799901|16.60872799901|16.60872799901|16.60872799901|16.60872799901|16.60872799901|15.983030923514|15.68114676333|15.652384173611|15.597094204403|15.414549035471|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671||15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.076136369993|14.875106081905|14.875106081905|14.63678427266|14.504050840879|14.504050840879|14.504050840879|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.098254427419|-15.123644971877|-15.123644971877|-15.123644971877|-15.123644971877|-15.237383418645|-15.243783946771|-15.243783946771||-15.243783946771||-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|||-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.557537975067|-16.011708884497||14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.397073728661|14.347453722547|14.347453722547|14.347453722547|14.272725777704|14.240173035141|14.240173035141|14.240173035141|13.750192674527|13.521324935367|13.477027697487|13.434475098631|13.07163870178|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299||||-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.0139186299|-14.254354149782|-14.387060225765|-14.484511124602|-14.58501247511|-14.683225585915|-14.683225585915|-14.829139234729||-14.837293872959|-14.837293872959|-14.837293872959|||-14.837293872959|-14.837293872959|-14.910326650548|-14.961474342266|-15.132437199624|-15.132437199624|-15.235663575981|-15.235663575981|-15.235663575981|-15.235663575981|-15.235663575981|-15.235663575981|-15.235663575981|-15.235663575981|-15.334871250065|-15.334871250065|-15.334871250065|-15.334871250065|-15.334871250065|-15.334871250065|-15.334871250065|-15.405412150392|-15.686013858593|-15.976681834102|-16.088808873881|-16.088808873881|-16.088808873881|-16.203121030318|-16.480135109676|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.759413939058|-16.907126459081|-16.954894925861|-16.954894925861|-16.954894925861|-16.954894925861|-17.200994440481|-17.612216468834|-17.986907160042||-18.931007822088|-19.368898347276|16.032842267127|16.032842267127|14.276024283492|14.276024283492|14.276024283492||13.874471758829|12.908301935181|11.992557642178|11.97284139231|11.519823801022|-12.650620522823|-12.650620522823|-12.650620522823||-12.650620522823|-12.656245088937|-12.778251090497|-12.778251090497|-12.778251090497|-12.852500984901|-13.031668104324||-13.120742600928|-13.208603057342|-13.330670207825|-13.451028828222|-13.451028828222|-13.451028828222|-13.486698950218|-13.548554461187|-13.570615972618|-13.574016956863|-13.817797029876|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-58837.081465583|54914.410850431|54573.964012878|54573.964012878|54261.959580819|54261.959580819|54261.959580819|54261.959580819|54261.959580819|53546.863680023|53546.863680023|52892.40559674|52892.40559674|52892.40559674|52524.895107489|52133.216786098|51464.685317887|-53798.990930247|-53798.990930247|-53798.990930247||-53798.990930247|-53798.990930247||-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-54059.989922496|-54662.253251531|-54662.253251531|-54662.253251531|-54662.253251531|-54662.253251531|-54958.059168367|-55464.510187075|-55566.122430083|-56240.136033426|-57016.817814918|-57138.397827949|||-57138.397827949||-57138.397827949|-57138.397827949|-58187.108697722|55617.385005759|55617.385005759|55617.385005759|55617.385005759|55241.538895288|55190.598772542|54739.554191713|54160.61576857|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57810.579035282|-57995.08781698|-58196.404712321|-58196.404712321|-58327.310862958|-58327.310862958|-58327.310862958|-58327.310862958|-58327.310862958|-58327.310862958|-58452.142757138|-58452.142757138|-58452.142757138|-58452.142757138|-58802.380841264|-58885.978712516|55575.319578892|55575.319578892|55575.319578892||55575.319578892|55575.319578892|55575.319578892|55575.319578892|55575.319578892|55494.221702336|55494.221702336|54088.024113706|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|-57394.03054884|||||-57394.03054884|-57394.03054884|-57394.03054884|-57710.033943155|-58005.593270172|-58150.65918908|-58156.287987867|-58357.274787177|-58357.274787177|-58357.274787177|-58357.274787177|-58935.860874641|-59184.289860713|-59186.952996056|-59186.952996056|-59186.952996056|-59186.952996056|||-59335.503328952|-60000.559254391|-60058.20645388||-60058.20645388|-60058.20645388|-60058.20645388|-60570.564494313|-60570.564494313|-60570.564494313|-60570.564494313|-60570.564494313|-60570.564494313|-60570.564494313|-61284.647523843|-61284.647523843|57578.543292965|57578.543292965|57578.543292965|57578.543292965|57578.543292965|57578.543292965|57426.159214406|56134.62134934|-58611.394398739|-58611.394398739|-58611.394398739|-58611.394398739|-58611.394398739|-58611.394398739|-58729.32710971|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143||-59207.132133492|55189.294029554|55189.294029554||55189.294029554||55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554||||54866.180685258|54866.180685258|54866.180685258|54866.180685258|54866.180685258|54866.180685258|54101.311872509|53523.679858344|53306.445698288|53306.445698288|53306.445698288|53306.445698288|53306.445698288|53306.445698288|53129.384109208|53071.537899121|52318.375443467|52103.750492741|51881.944991935|51574.383324372|51315.981471525
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||12.212118103596|12.212118103596|12.212118103596|12.096797945866|11.947508138156|11.947508138156|11.947508138156|11.947508138156|11.947508138156|11.947508138156|11.783897340006|11.704330324802|11.61370062792|11.379667758541|10.77470185705|10.77470185705|10.77470185705|10.71648943569|10.71648943569|10.71648943569|10.71648943569|10.613877006656|10.563197131826||10.327996779231|10.295551830694|10.200613134619|10.199570622175|9.9806336982704|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.4345807167163|9.4073117675903|9.2136798371344|9.1654790411646|9.1654790411646|9.1654790411646|9.1654790411646|9.1654790411646|9.1654790411646|8.8638655355965|8.8531840831477|8.7546489007427|8.6829429475415|8.3366037836725|7.8267815368103|7.7992364644914|7.7992364644914|7.4947071340249|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648||7.4578413799648||7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.0498239017465|-8.3743364535515|||-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515||-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.4464846940774|-8.6583165164278|7.5835695692907|7.5835695692907|7.5835695692907|7.5835695692907|7.5395222183742|7.5383583171145|7.4742863556826|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4124669365818|7.4124669365818|7.4124669365818|7.4124669365818|7.2999591244511|7.2999591244511|7.0727321189038|6.9924803620568|6.772167742987|6.772167742987|6.772167742987|6.7690751958108|6.7478612714583|6.7292903588408|6.5973688761588|-7.5384314237558|-7.5384314237558|-7.5384314237558||||-7.5384314237558|-7.5384314237558|-7.5384314237558|-7.5384314237558|-7.5384314237558|-7.5384314237558|-7.5384314237558|-7.5384314237558|-7.5738125574283|-7.6581250044695|-7.7389813613734|-7.7389813613734|-7.8038681030098|-7.8723541180135|-7.8723541180135|-7.8723541180135|-7.8723541180135|-8.0748378347292|-8.1237273095477||-8.1237273095477|-8.1237273095477|-8.1237273095477|||-8.1237273095477|-8.1237273095477|-8.1237273095477|-8.1237273095477|-8.1802525651044|-8.2397250214756|-8.3008054935867|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3586662430254|-8.4712959813506|-8.5714400131869|-8.581858932913|-8.581858932913|-8.581858932913|-8.6034619990536|-8.6034619990536|-8.6034619990536|-8.7082911535047|-8.7192123249662|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.9223918813214|-9.1137687252346|-9.3828626383459|-9.3828626383459|-9.4342915469977|-9.6381019943923|-9.76789134012|-9.8763512791159|-9.8763512791159|-9.8763512791159|-9.8763512791159|-9.9348344472782|-10.272038529067|8.6342882159027||8.6342882159027|8.6342882159027|8.6342882159027|8.6342882159027|8.2936537533637|8.0418374041315|7.9348193252082||7.605354530281|7.4753937529924|7.3054853760332|7.3054853760332|7.3054853760332|7.1866502853599|7.0162781446474|6.825309193719||6.7803434669845|6.7326038214755|6.6223374840498|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347||6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4454486911242
09645|50026|/equities/haitong-sec|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.356506299776|6.346118132055|6.3345757234761|6.321750825055|6.3075009379206|6.2916677299934|6.274075276741|6.2545281064606|6.2328090283712|6.2086767193829|6.1818630427294|6.1679533019951|6.1679533019951|6.1679533019951|6.1679533019951|6.1679533019951|6.1679533019951|6.1679533019951|6.1679533019951|6.1679533019951|6.1679533019951||||6.1679533019951|6.0916148838391|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.5726103867149|-6.696789406522|-6.7219880408533|-6.7516533607121|-6.8101700670052|-6.8646334681829|-6.9468149116658|-7.1397943420568||-7.2781047736449|-7.3167832863378|-7.3378807306348|||-7.3378807306348|-7.3693118095463|-7.3903466860525|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.4558485224492|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.6826785204871||6.8070235916791|3.5948040163978|3.591226674502|3.5872518501734|3.582835378697|3.5779281881678|3.5724757542465||3.5664174943338|3.5596860944309|3.5522067612055|3.5438963909549|3.5346626462321|3.5244029298735|3.5130032450305|3.5003369285384||3.4862632435471|3.470625815779|3.4532508960366|3.4339454296562|3.4326609921717|3.4326609921717|3.4074010928762||3.3101005272948|-3.651402070493|-3.651402070493|-3.651402070493|-3.651402070493|-3.651402070493|-3.6798911783104|-3.7157867929417|-3.7157867929417|-3.7157867929417|-3.7157867929417|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||19.172296373139|19.172296373139|19.113662128195|18.92614769214||18.92614769214|18.92614769214|18.529052779339|18.400682434209|18.400682434209|18.167425350754|17.874916611346|17.516574923895|16.935082295098|16.534232971583|16.534232971583||16.534232971583|16.534232971583|16.534232971583|16.534232971583|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.886525294688|-19.129474160303|-19.666561790113|-19.666561790113|-19.666561790113|-20.201735068035|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|||-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-21.004158383261|-21.43238422133|-21.43238422133|-21.43238422133|-21.891537896544|-22.235041556259|-22.533380757327|-23.509729033335||-23.509729033335|-23.999699307397|-24.438554234985|-25.065060239902||-26.033407571717||-26.033407571717|-26.0554429018|-26.0554429018|-26.127707100148|-26.127707100148|-26.255642954644|-26.255642954644|-26.255642954644|-26.255642954644|-26.255642954644|-26.255642954644|||-26.255642954644|-26.255642954644|-26.255642954644|-27.250714796711||-28.173016250055|-28.461684637512|-28.590308526205|-28.590308526205|-28.590308526205|-28.986453748464|-29.512726387182|-29.847473763536|-30.06663751504|-30.712930572266|-31.069922858074|-31.384324908194|-31.384324908194|-31.384324908194|-31.663138786883|-32.125709763203|-32.556344181337|-33.507049090374|-34.23005454486|-35.130616160956|-35.202585217125|-35.202585217125|-35.202585217125|-35.202585217125|-36.33343853966|32.112819781534|32.112819781534|32.112819781534|32.112819781534|32.112819781534|32.112819781534|32.112819781534|32.112819781534|32.112819781534|31.942763937488|31.942763937488|31.942763937488||31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|||31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488||31.942763937488|31.942763937488||31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.714182152765|31.264422410821|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-34.127788947053|-34.127788947053|-34.48920994117|-35.057455490188||31.384670034768|31.384670034768|31.384670034768|31.384670034768|31.185272877257|31.185272877257||31.185272877257|31.185272877257|30.95712700896|30.95712700896|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|29.853010935465|29.683901039406|29.482112266007|29.463442693245|29.463442693245|29.463442693245|29.463442693245|29.463442693245|29.463442693245|29.463442693245|27.167714103606|26.521869263711|26.521869263711|26.518167714281|26.518167714281|26.518167714281|25.950741904756|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||5.8649224941683|5.8649224941683|5.8649224941683|5.8208129160624|5.8208129160624|5.8208129160624|5.7259031394037|5.6248926430844|5.5365473462368|5.4328303285468|5.1353669374109|5.0876300565535|5.0262411019811|5.0262411019811|5.0262411019811|5.0262411019811|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352||5.0221253865352|5.0221253865352|4.8590282856746|4.7778094012785|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.6617346555018|4.531927482952|4.3860304274706|4.35781178635|4.3394593005519|4.3394593005519|4.3124361644854|4.3124361644854|4.3124361644854|4.3124361644854|4.2578636897176|4.2578636897176|4.2578636897176|4.2578636897176|4.2578636897176|4.2578636897176|4.1579179425996|4.1579179425996|4.1348367556576|4.1348367556576|4.0892629474009|-4.5970327002733|-4.5970327002733|-4.5970327002733|-4.617688457548|-4.617688457548|-4.617688457548||-4.617688457548||-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|||-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6556675489477|-4.8468528915038||-5.3065031290706|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7442517592754|4.7442517592754|4.7225331791936|4.7225331791936|4.6387812469248|4.6387812469248|4.6387812469248|4.6387812469248|4.5830904216506|-5.165967356246|-5.165967356246|-5.165967356246|-5.165967356246|-5.165967356246|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5987539202435|4.5940764179257|4.5940764179257||||4.5940764179257|4.5940764179257|4.4867515818308|4.4358636893869|4.4358636893869|4.4358636893869|4.4358636893869|4.3776260259019|4.2880529992306|-4.7697218697503|-4.7697218697503|-4.7697218697503|-4.7697218697503|-4.7697218697503|-4.7697218697503|-4.8160853335624|-4.8160853335624|-4.8160853335624|-4.8160853335624||-4.8160853335624|-4.8160853335624|-4.8160853335624|||-4.8160853335624|-4.8160853335624|-4.8284282628436|-4.8815869163296|-4.9834299165696|-5.0015888830788|-5.1123206505916|-5.2081343211224|-5.2942595807004|-5.2942595807004|-5.2942595807004|-5.2942595807004|-5.2942595807004|-5.2942595807004|-5.2942595807004|-5.2942595807004|-5.3076045090387|-5.3076045090387|-5.4078937431651|-5.4676597803255|-5.5068443582477|-5.5420491216383|-5.5772767329439|-5.7208631595224|-5.7460739574764|-5.7460739574764|-5.7460739574764|-5.9423046070043|-5.962560596036|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.1535406569208|-6.4714547661749|-6.4714547661749|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547||5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.5131716238534|5.5131716238534|5.5131716238534||5.5051905034952|5.1985448332819|4.754438402745|4.754438402745|4.5965981510976|4.4789979223519|4.4499976109696|4.2972195359549||-4.9603895165907|-4.9603895165907|-4.9603895165907|-4.9603895165907|-4.9603895165907|4.48306202199|4.48306202199||4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.4550689249782|4.3961876266034|4.2713196137252|4.260355086095|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||16.779497547447|16.779497547447|16.779497547447|16.779497547447|16.779497547447|16.621663856837|16.390737110081|15.987485521041|15.449428789045|15.298253845534|14.930281135066|14.866566095566|14.866566095566|14.866566095566|14.866566095566|14.866566095566|14.457296011421|14.341440065672|14.225827704432|14.225827704432|14.225827704432|14.225827704432|14.225827704432||14.225827704432|14.186760011527|14.186760011527|14.186760011527|14.016424617665|14.016424617665|14.016424617665|14.016424617665|14.016424617665|14.016424617665|13.799415945376|13.799415945376|13.799415945376|13.496018064646|13.191131261353|12.970145441166|12.75016194038|12.675735321888|12.39970555929|12.063615886649|12.063615886649|12.063615886649|11.955128343327|11.805350477105|11.805350477105|11.805350477105|11.805350477105|11.805350477105|11.805350477105|11.685944855882|11.5425855426|11.5425855426|11.5425855426|11.392872892928|11.1587479767|10.980246966527|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198||-12.372914523198||-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|||-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.887682670039||-13.811869508339|-13.968743993522|-14.183048832948|-14.713387185264|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.23229658322|12.970329784866|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.346153589048|12.346153589048|12.346153589048|12.346153589048|12.346153589048|12.283246531531|12.283246531531|12.283246531531|12.283246531531|12.283246531531|12.240273597555|12.202228127885|12.202228127885|12.202228127885|12.202228127885||||12.202228127885|12.202228127885|11.960253197803|-13.074266165583|-13.074266165583|-13.074266165583|-13.074266165583|-13.074266165583|-13.074266165583|-13.074266165583|-13.074266165583|-13.074266165583|-13.339184833996|-13.433538570925|-13.446154001603|-13.571281940021|-13.690313796509|-13.778126482951|-14.1312511285||12.606569037287|12.606569037287|12.606569037287|||12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.606569037287|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|-15.77379586799|-15.77379586799|-15.77379586799|-15.77379586799|-15.77379586799|-15.77379586799|-16.007525763186|-16.007525763186|-16.155028432909|-16.338920375046|-16.709237939611|-16.709237939611|-16.709237939611|-16.709237939611|-16.709237939611|-17.005819831176|-17.263133669212|-17.931259844386||-19.002510465608|-19.952789586369|-21.281307230077|16.381740495521|15.190824213908|13.998693456568|12.33077000503||10.824189333168|9.4535441443292|8.8036961080811|8.8036961080811|8.0152174104344|8.0099694070375|8.0099694070375|8.0099694070375||8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375||8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3085.7534286765|-3093.9316118324|-3097.3018343276|-3123.6021357981|-3166.4467090465|-3204.957430082|-3229.4416323828|-3231.5407514757||3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3038.0258716589|3031.0265323977|3031.0265323977|3031.0265323977|3027.1406016479|3027.1406016479|3027.1406016479||3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479||3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3017.2488544529|3017.2488544529|2970.0432150171|2902.4133037893|2902.4133037893|2902.4133037893||2902.4133037893|2902.4133037893|2902.4133037893|2902.4133037893|2902.4133037893|2809.4592264325|2748.382498228|2727.4638435172||2709.5987557092|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2665.9028224223|2640.0309138026|2579.5899042251|2538.4165846642|2515.1741177133|2515.1741177133|2469.3935509315|2426.5483899238|2411.7204332487|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2391.0767578043|2383.9877194474|2383.9877194474|2383.9877194474|2350.1688322365|2350.1688322365|2350.1688322365|2307.8183433523|2307.8183433523|2257.3537148359|2225.7414894118|2225.7414894118|2225.7414894118|2225.7414894118|2221.8171976366|2221.8171976366|2210.5858402559|2147.9787602236|2115.5260693588|2115.5260693588|2107.0287086922|2107.0287086922|2107.0287086922|2107.0287086922|2107.0287086922|2085.6041370452|2070.8102879061|2050.3946775346|2047.3853229834|2047.3853229834|||2044.832505347|2044.832505347|2032.1232307047||2032.1232307047|2032.1232307047|2032.1232307047|2032.1232307047|2032.1232307047|2032.1232307047|2032.1232307047|1998.7689901222|1998.7689901222|1998.7689901222|1998.7689901222|1998.7689901222|1998.7689901222|1971.2877423884|1955.2030416729|1954.9145531391|1932.7659511598|1932.7659511598|1932.7659511598|1903.7399118247|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|1889.703900008|||1889.703900008|1889.703900008|1889.703900008|1889.703900008|1887.5654159703|1867.0393727795|1844.2968076536|1844.2968076536|1844.2968076536|1818.4908851859|1782.0509686202|1766.3635178448|1766.3635178448|1766.3635178448|1758.4038546455|1758.4038546455|1758.4038546455|1758.4038546455|1758.4038546455|1758.4038546455|1758.4038546455|1758.4038546455|1758.4038546455|1758.4038546455|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039||||1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1754.0434823039|1740.2538936407|1727.2154265278|1711.9615850309|1687.0517855595|1675.7352738856
09651|100021|/equities/byd-electronic|MSCI_EEM||31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|30.805192983105|30.558879401892|30.558879401892|30.544400346406|30.544400346406|30.544400346406|30.544400346406|30.544400346406|30.544400346406|29.999332573819|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293||-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.427696492658|-33.427696492658|-33.847440801711|-34.073075395861|-34.073075395861|-34.492306715955|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-36.176869081685|-36.347366773578|-36.347366773578|-36.672075443238|-37.277304522163|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619||-37.952984316619||-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|||-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-38.989427442321|-40.821586682806||-45.973985542202|-48.121893922665|-48.121893922665|-49.102105290998|-49.749560629118|-49.943956254575|-51.384953470863|-53.077725273412|-55.28358529016|-55.728981366915|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|46.935665724152|45.340022125207|45.340022125207|41.916690656833|39.187987880897|-43.976834007734|-43.976834007734||||-43.976834007734|-43.976834007734|-43.976834007734|-43.976834007734|-43.976834007734|-43.976834007734|-43.976834007734|-43.976834007734|-43.976834007734|-44.160609820244|-44.160609820244|-44.160609820244|37.301756197389|37.301756197389|37.301756197389|37.301756197389|37.301756197389|37.301756197389|37.301756197389||37.301756197389|37.301756197389|37.301756197389|||36.00493729376|36.00493729376|36.00493729376|36.00493729376|36.00493729376|36.00493729376|36.00493729376|36.00493729376|36.00493729376|35.833262472939|35.395291255129|34.300324040665|33.375360892894|32.308732163776|32.233620958403|32.233620958403|31.284578885055|29.549531289181|29.452256860822|29.056149622826|29.056149622826|29.056149622826|28.670722905164|-33.609379379685|-33.609379379685|-33.609379379685|-33.609379379685|-33.685420452152|-34.206023678288|-34.506692763948|-35.518547134028|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957||29.329742497957|29.329742497957|29.329742497957|29.329742497957|28.571490631232|28.571490631232|28.571490631232||27.451222926169|27.451222926169|25.629137601884|-28.796827905581|-28.796827905581|-28.796827905581|-28.796827905581|-28.796827905581||-28.796827905581|-28.796827905581|-29.260364445498|-29.392071521338|-29.427302771207|-30.152558888987|-30.577842913287||-30.897482412282|-30.897482412282|-30.897482412282|-30.897482412282|-30.897482412282|-30.897482412282|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||393.72292974571|393.72292974571|393.72292974571|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.7929469386|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-439.00208111086|-444.86342345652|405.44514687108|405.44514687108|405.44514687108|405.44514687108|405.44514687108|405.44514687108|405.44514687108|400.82794096787|398.08660107541|397.8090873429|397.8090873429|397.8090873429|397.8090873429||397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|389.95348058011|389.95348058011|389.95348058011|373.61497842235|357.23886491372|344.97206016539|344.97206016539|344.97206016539|344.97206016539|344.97206016539|344.97206016539|344.97206016539||340.05809896962|340.05809896962|332.75899885514|325.53777650571|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-396.4955442389|-403.49504915434|||-429.55561623992|-429.55561623992|-430.78401804436|-443.76002004928|-443.9066327106|-443.9066327106|-443.9066327106|-443.9066327106|-443.9066327106|-449.86848078956|-450.96497865507|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061||411.29055642061|411.29055642061|411.29055642061|411.29055642061|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939|405.6637381939||||||||405.6637381939|405.6637381939|403.57082021545|395.91202246161|391.01335829068|389.61250880281|389.61250880281|389.61250880281|389.61250880281|389.61250880281|389.61250880281|375.23612089201|366.84568988002|356.96743320002|-398.0402059259||-398.0402059259|-402.79467325101|-407.49408139001|-413.42780275873|-413.42780275873|-413.42780275873|-413.42780275873|-415.72533639859|-423.50037377622|-427.22263752913|-427.72822363836|-427.72822363836|-427.72822363836|-427.72822363836|-429.97580404262|-430.00089338069|-434.47321486744|-439.83134985271|-442.22927761412|-443.75248074092|-443.75248074092|-443.75248074092|-443.75248074092|-446.97497860102|-454.80553177892|-458.67425968437|-458.67425968437|-458.67425968437|-458.67425968437|-464.34054826388|-464.34054826388|-464.34054826388|-466.93394251543|-470.92660279492|-475.50178088324|-484.58531209249|-503.61149641049|-503.61149641049|-509.67944045609|460.42947202216|460.42947202216|460.42947202216|460.42947202216||460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|458.78048288363|458.78048288363||458.78048288363|456.31898016099|456.31898016099|456.31898016099|||456.31898016099|455.40997795666|450.3086147613|450.3086147613|448.28734973478|444.99910800382|444.99910800382|444.99910800382|435.47123111535|427.09565310748||427.09565310748|427.09565310748|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|419.63604763495|419.63604763495|410.34560848328|407.77907092843|407.77907092843|407.77907092843|407.77907092843|407.77907092843|407.77907092843|399.48033447955|399.48033447955
09653|50105|/equities/harmony|MSCI_EEM||-27607.964951152|-27607.964951152|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-28488.073322454|-28646.584348708|-28646.584348708|-29139.911461174|-29139.911461174|-29139.911461174|-29139.911461174|-29139.911461174||-29172.202964573|-29172.202964573|-29172.202964573|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29676.4356407|-29825.883507037|-29825.883507037|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30245.983784786|-30685.648649762|-31229.165166402|-32017.294629336|-33260.660699262|-33643.805914177|-33643.805914177|-33643.805914177|-33643.805914177|-33643.805914177||-33976.772733552|-33976.772733552||-34811.025259502|-35677.416955002|-36118.018838891|29912.200495348|||29912.200495348|29912.200495348|27901.556105942|26890.784562158|26884.316180176|24473.003808253|24473.003808253|24473.003808253|24473.003808253|24473.003808253|24473.003808253|24473.003808253|23817.448675837|23030.554084263|21649.948982514|20678.109980572|20467.425896314|20467.425896314|20467.425896314||20467.425896314|19874.698637425|19874.698637425|19424.208194351|19424.208194351|18937.175771501|18738.639746113|18592.210829014|18477.400921127|17582.945467919|-20836.317553356|-20836.317553356|-20836.317553356|-20836.317553356|-20836.317553356|-22103.408392618|-22178.675991798|-22709.417768664|-22800.353076293|-23100.333437988|-23100.333437988|-23100.333437988|20656.171866077|20656.171866077|20656.171866077|20656.171866077|20656.171866077|20656.171866077|20656.171866077|20234.524295641|20137.082550712|20072.647278569|19835.052531743|19829.669479715|19172.021644128|18629.190715697|18230.378572997|17939.753969997|17862.974037033|17862.974037033|17636.739551893|17636.739551893|17028.432835437|16480.314261596|16457.671927896|16457.671927896|16302.857697663|15638.60209588|15638.60209588|15558.335662089|14928.595180099|-16783.613938144|-16783.613938144|-16783.613938144|-16783.613938144|-16783.613938144||-16783.613938144|-17078.904375716|-17326.864681393|||-17326.864681393|-17326.864681393|-17326.864681393|-17326.864681393|-17734.12742377|-17822.9749153||-18113.496285195|-18113.496285195|-18113.496285195|-18113.496285195|-18113.496285195|-18113.496285195|-18235.884761328|-18485.60804023|-18485.60804023|-18485.60804023|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18639.035487304|-19118.75986087|-19118.75986087|-19921.733178744|-20215.314643049|-20403.405158943|-20866.394621048|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18435.533171663|17677.647968514|17020.16440946|15944.516010511|-18414.852545324|-18414.852545324|-18414.852545324|-18414.852545324|-18414.852545324|-18636.169494805|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16432.248804096|16213.443115663||16020.159017403|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18210.138318212|-18397.414702623|-18397.414702623|-18397.414702623|-19224.071891804|-19781.37887877|-19781.37887877|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17496.212309496|16746.680343885|-18719.859461491
09654|13890|/equities/nine-dragons-paper|MSCI_EEM||3.9600103632631|3.9600103632631|3.9600103632631|3.9600103632631|3.9600103632631|3.9600103632631|3.9122334339025|3.5047040888339|3.346893331372|3.2754370337981|3.2510834388589|3.2510834388589|3.2510834388589|3.2510834388589|3.2510834388589|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.0661431560442||3.0200532230239|3.0200532230239|3.0128368969869|3.0064854220231|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9827757577902|2.9827757577902|2.9430841848592|2.9050934232319|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089||-3.1216854608089||-3.1216854608089|-3.1252061035931|-3.1330068140891|-3.227135184647|-3.227135184647|-3.227135184647|-3.227135184647|||-3.2318168252059|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.292200675524|-3.3952229584993||3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1099788662685|3.1099788662685|3.1099788662685|3.1099788662685|3.1099788662685|3.1099788662685|3.1099788662685|3.0583685362911|3.0583685362911|3.0583685362911|3.0583685362911|3.0583685362911|3.0054094619857|2.9887771939185|2.9887771939185|2.9825301407605|2.9779045668166|2.9779045668166|2.9779045668166|2.9779045668166|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856||||-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2654580468856|-3.2877311700939|-3.3791456878582|-3.3877725307342|-3.3877725307342|-3.4353029268976|-3.4592254049244|-3.4910380605585||-3.4910380605585|-3.4910380605585|-3.4910380605585|||-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.4910380605585|-3.5005978614894|-3.5444089896429|-3.5444089896429|-3.5444089896429|-3.5444089896429|-3.5444089896429|-3.5576766074751|-3.6020081235859|-3.6020081235859|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.7256466289801|-3.8073852349699|-3.8900433500829|-3.8900433500829|-3.8987888201394|-3.8987888201394|-3.8987888201394|-3.8987888201394|-3.8987888201394|-3.9258764170186|-3.9787515029395|-3.9897238661939|-4.0711028585292|-4.0711028585292|-4.0711028585292|-4.1062254253865|-4.1913615668086|-4.1965129203562|-4.2485344565656|-4.2485344565656|-4.2534376236571|-4.2534376236571|-4.3528241606863|-4.3528241606863||-4.4792492094208|-4.5113878716549|3.6138411761627|3.6138411761627|3.6138411761627|3.6138411761627|3.6138411761627||3.5153790581343|3.1437543485029|2.933551935974|2.933551935974|2.933551935974|2.881724389199|2.7663603842298|-3.0495817455365||-3.0495817455365|-3.0495817455365|-3.0495817455365|-3.0495817455365|-3.0495817455365|-3.1147750029668|-3.1147750029668||-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1809566960051|-3.1809566960051|-3.20899112084|-3.20899112084|-3.20899112084
09655|19598|/equities/tupras|MSCI_EEM||152.72763785481|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|149.08800048565|143.84777577425|142.54419388302|142.54419388302||142.54419388302|139.72132518035|134.47369922247|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|136.2286107101|136.2286107101|128.26511690771|128.11124507758|124.70693643196|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|||122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906||122.75287129906|122.75287129906|122.75287129906|122.18652553059|120.38503413175|119.15558195086|112.05621200106|-127.48754866364|-130.64727213915|-132.8914112839|-133.30382537439||-133.30382537439|-133.30382537439|-133.30382537439|-134.44608311097|-134.44608311097||-134.75675587566|-135.20649075105|-135.20649075105|-135.81276453418|-137.03640554661|-139.4071146461|-140.2631170098|-140.2631170098|-141.1433493316|-141.1433493316|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|||-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|136.75766210676|136.75766210676|136.75766210676|136.75766210676|134.95850870478|134.15944546977|132.87716875385|130.91907808859|130.4323061051|126.93034130358|123.2170536918|-134.04909394889|-134.04909394889|-134.04909394889|-134.04909394889|-134.04909394889|-134.04909394889|-134.04909394889|-135.46010370949|-135.73345110923|-136.14271506237|-137.35857814072|-139.44286222721|-142.93095853886|-143.06217784971|-144.70241440767|-145.84712355924|-146.13307222859|-146.13307222859|-146.13307222859|-146.13307222859|-146.13307222859|-146.67008161033|-147.27787303356|-148.226970011|-148.226970011|-148.226970011|-148.226970011|140.51447807323|140.51447807323|140.51447807323|140.51447807323|140.51447807323|140.51447807323|140.51447807323|140.44297800187|140.44297800187|140.44297800187|140.44297800187|140.44297800187|140.44297800187|140.44297800187|140.44297800187|140.44297800187|139.3310768353|-149.77212794781||-149.77212794781|-150.95132672455|-150.95132672455|-150.95132672455|-150.95132672455|-150.95132672455|-153.16814334819|-153.55348870963|-153.72054860559|146.14308727109|146.14308727109|146.14308727109|146.14308727109|146.14308727109|146.14308727109|146.14308727109|145.20342368907|143.53158441987|142.58509346077|141.77788857431|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-151.02565033117|-152.56739163045|-154.73043446677|-154.94614228566|-154.94614228566||-154.94614228566|-154.94614228566|-155.07734191957|-155.07734191957|-155.39425075278|-155.39425075278|-156.81481599357|-156.81481599357|-156.81481599357|-156.81481599357|-158.54424423141|-161.16026712968|148.90220064711|148.90220064711|148.90220064711|148.90220064711|148.90220064711|148.90220064711|148.90220064711|148.90220064711|148.90220064711|148.90220064711|148.77306340741|148.77306340741|148.00426539897|146.07047758631|145.67310105494|145.67310105494|-155.45940803951|-155.45940803951|-155.45940803951|-155.45940803951|-155.45940803951|-157.12264871007|147.42061082988|147.42061082988|147.42061082988|147.42061082988|147.42061082988|147.42061082988|147.42061082988||144.920911176|-155.23225373525|-155.23225373525|-155.23225373525|-155.23225373525|-155.23225373525|-155.23225373525|-155.23225373525|-155.23225373525|-155.23225373525
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||-33.869094777604|-34.465660016294|-34.870991001966|-34.870991001966|-34.870991001966|-34.870991001966|-34.870991001966|-34.870991001966|-35.026099799344|-35.19487597995|-35.19487597995|-35.491528908997|-35.75349354127|-35.75349354127|-35.75349354127|-35.75349354127|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.092384479182|-36.40820667229|-36.409117295586|-36.565685672057|-36.59126623175|-36.59126623175|-36.59126623175||-36.59126623175|-36.59126623175|-36.59126623175||-36.59126623175|-36.59126623175|-36.59126623175|-37.162518586289|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|33.442636112354|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.332139191629|-34.603514620308|-34.603514620308|-34.603514620308|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.913918911427|-35.310199326314|-35.310199326314|-35.310199326314|-35.310199326314|-35.310199326314|-35.310199326314|-35.310199326314|-35.310199326314|-35.310199326314|-35.611567149455|-35.611567149455|32.531128643516||32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.531128643516|32.470699467662|-35.133784959252|-35.133784959252|-35.133784959252|-35.133784959252||||-35.133784959252|-35.133784959252|||-35.133784959252|-35.133784959252|-35.133784959252|-35.698648979857|-35.817941615531|-36.333824102028|-36.418137594443|-36.497931423432|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506||-37.387968804506|-37.387968804506|-37.387968804506|-37.772741081613|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.098250970871|34.264721987016|34.14626404357|34.14626404357|34.047238933599|34.047238933599|33.691375533249|33.051530192854|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|||32.857564481461|32.857564481461|32.857564481461|32.211182630023|-35.078031528494
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785||89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.216212753996|89.216212753996|88.365238512605|-97.570122981931|-97.570122981931|-97.570122981931|-97.570122981931|-97.570122981931|-97.570122981931|-97.998341119909|-97.998341119909|-98.316835337904|-99.665163559878|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|||90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|89.439621822488||89.138728497514|89.138728497514|88.281921570046|87.501136723545|87.501136723545|-96.154747881807|-96.154747881807|-96.154747881807|-96.230275169917|-97.553080894228|-98.803696974004||-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004||-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004|-100.25688696778|-100.81068251626|-100.81068251626|-100.81068251626|-100.81068251626|-100.81068251626|-100.81068251626|-102.01139553239|-102.01139553239|-102.01139553239|||-102.01139553239|-102.01139553239|-102.01139553239|-102.01139553239|-102.01139553239|-106.06266178742|-110.19740215557|-111.29101948498|100.52542966363|100.33936832742|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|99.796847293897|99.557742667537|99.557742667537|99.557742667537|99.557742667537|99.557742667537|99.557742667537|99.557742667537|99.557742667537|99.557742667537|98.193202291307|98.193202291307|98.193202291307|96.931338083277|94.729260298422|92.282510594981|91.563903628077|91.234889359701|90.393664232788|90.393664232788|90.393664232788|90.393664232788|90.393664232788|90.393664232788|90.393664232788|90.393664232788|90.393664232788|89.595704159262|89.595704159262||89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|89.595704159262|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|86.408818252161|86.408818252161|84.504240891752|-92.49663876839|-92.49663876839|-92.49663876839|-92.49663876839|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932||-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-93.632287256796|-93.632287256796|-93.632287256796|-93.632287256796|-93.632287256796|-97.005319428531|-98.855909797978|-100.51212148913|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-102.59787301243|-104.15874787637|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847||-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-105.91875519705|-109.46250221412|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671
09658|943491|/equities/chinahongqiao|MSCI_EEM||19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.068487298704|18.75387471276|18.526527119538|18.020584849142|17.313983576852|16.85553714231|16.521707656156|16.495485307436|16.495485307436|16.495485307436|16.489678362018|16.489678362018|16.489678362018|16.489678362018|16.489678362018|16.489678362018|16.33964260751||16.01758273656|16.01758273656|15.560647578315|15.297386058256|14.9493189742|14.580547840184|14.580547840184|14.580547840184|14.580547840184|14.199497256882|14.16721181272|14.16721181272|14.16721181272|14.078013890303|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.48468799124|13.453701122769|13.453701122769|13.453701122769|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752||-14.851705416752||-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|||-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-15.07963607232|-15.07963607232||14.224985094988|14.224985094988|14.224985094988|14.202203645779|14.202203645779|13.903559462311|13.672844109802|13.6330010673|13.6330010673|13.6330010673|13.6330010673|13.616833218685|13.616833218685|13.616833218685|12.959814611133|12.912240559006|12.912240559006|12.906119037753|12.906119037753|12.906119037753|12.456798263265|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.854576319971|11.840639823585|11.760708232628|11.760708232628|11.760708232628|11.760708232628|11.760708232628||||11.760708232628|11.760708232628|11.513008484031|11.343181270829|11.343181270829|11.343181270829|11.294645144399|10.761828080213|-12.327388049358|-12.327388049358|-12.327388049358|-12.327388049358|-12.327388049358|-12.327388049358|-12.327388049358|-12.367097273131|-12.640108310139|-12.67437417764|-12.67437417764||-12.67437417764|-12.67437417764|-12.67437417764|||-12.67437417764|-12.958675604551|-12.958675604551|-12.958675604551|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.082805364082|-13.458672541986|-13.475192143531|-13.590213486455|-13.59407840234|-13.59407840234|-13.59407840234|-13.59407840234|-13.59407840234|-13.59407840234|-14.141198004418|-14.303553039424|12.461418515654|12.461418515654|12.461418515654|12.461418515654|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969||11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.720482339546|11.588126034998|11.588126034998||11.563473378578|10.960526054611|10.128550380236|10.128550380236|10.109500295328|9.6472226054653|9.5391360820647|-10.680881648756||-10.680881648756|-10.680881648756|-10.680881648756|-10.680881648756|-10.680881648756|-10.741956136358|-10.741956136358||-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||42.342423080174|42.342423080174|42.342423080174|42.250580555738|42.250580555738|42.250580555738|41.335901162434|41.335901162434|41.103778942215|40.095866635759|38.934296558653|37.804774759384|37.747870596068|37.747870596068|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917||37.172803333771|37.172803333771|36.839225163473|36.47691574628|36.277193117028|36.277193117028|36.277193117028|36.277193117028|36.277193117028|36.277193117028|36.277193117028|35.861044958297|35.861044958297|35.861044958297|35.861044958297|35.861044958297|35.55393905448|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.178078460308|34.88572084902|34.88572084902|34.88572084902|34.88572084902|34.88572084902|34.73968826398|34.210764525828|34.079029887911|34.079029887911|33.076700680782||-37.438687945916||-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|||-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.523541717081||-38.024233842295|-38.024233842295|-38.024233842295|-38.117807916055|-38.117807916055|-38.117807916055|-38.464229746273|34.379341461904|34.379341461904|34.379341461904|34.379341461904|34.379341461904|34.379341461904|34.121488733035|33.064388614925|33.064388614925|33.064388614925|33.033763775981|33.033763775981|33.033763775981|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|32.719411162542|31.752051058137||||31.752051058137|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.195760334605|-36.525844773842|32.803358669932|32.803358669932||32.803358669932|32.803358669932|32.803358669932|||32.803358669932|32.803358669932|32.803358669932|32.803358669932|32.803358669932|32.803358669932|32.803358669932|32.803358669932|32.803358669932|32.803358669932|32.803358669932|31.914843475218|31.411858201348|31.411858201348|31.411858201348|31.038173914312|30.564640522399|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|28.822549661112|28.605609293461|27.634011555248|-32.946416155555|-32.946416155555|-32.946416155555|-33.176573930027|-33.786201754031|-33.786201754031|-33.929113801781|-34.257348096441|-35.319274624267|-35.572737002501|-35.572737002501|-35.572737002501|-35.572737002501|-35.591928667634|29.772631012804|29.772631012804||29.772631012804|29.772631012804|29.772631012804|29.772631012804|29.302819547511|29.302819547511|29.302819547511||29.064243856908|27.535272880662|24.650301929169|24.492002800497|23.757780847056|-27.4730457742|-27.4730457742|-27.4730457742||-27.4730457742|-27.4730457742|-28.472828807542|-28.771084785105|-28.771084785105|-29.456760512062|-30.015845416065||-30.787051437162|-30.963389553254|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.081866194097|-31.185406500861|-31.625451307346|-31.903278700566|-32.059198768112
09660|41412|/equities/bci-(sn)|MSCI_EEM||-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39573.633747262|-39684.148608069|-40035.250597615||-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615||-40105.389552905|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40419.337748986|36909.74207883|36909.74207883|36909.74207883|36909.74207883|36909.74207883|36909.74207883||36909.74207883|36909.74207883|36909.74207883|36909.74207883|36909.74207883|36373.880087589|36049.644541765|35252.271713073|35138.079681192|34873.890504394|34873.890504394|34873.890504394|34873.890504394||34873.890504394|34873.890504394|34873.890504394|34873.890504394|34302.156115993|33637.840128881|33177.655698757|32603.525554021||32603.525554021|31898.36172669|31224.9574741|-34748.071145828|-34748.071145828|-34748.071145828|-34748.071145828|-34748.071145828|-34932.839021161|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32415.830404997|31918.03378333|31553.259759255|31393.11539286|31393.11539286|31393.11539286|31393.11539286|31123.294880955|30672.160978839|30334.138078273|30334.138078273|30334.138078273|30334.138078273|30334.138078273|30244.003548655|30244.003548655|30244.003548655|30244.003548655|30237.226165172|30160.140183525|29936.781917954|29936.781917954|29936.781917954|29936.781917954|29936.781917954|29936.781917954|29936.781917954|29936.781917954|29781.979908837|29651.366565375|29508.699535703|29508.699535703|29508.699535703|29508.699535703|29291.888373003|29029.598192226|28701.77576914|28503.007122395|28503.007122395|27628.896802661|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|||27365.387570536|27365.387570536|27365.387570536||27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|27365.387570536|||27365.387570536|27365.387570536|27365.387570536|27365.387570536|27107.392062391|27107.392062391|26948.213402656|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26682.247151713|26560.039988632||||26560.039988632|26560.039988632|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26507.368705831|26445.131895368|26329.846221356
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||-3.850034134913|-3.850034134913|-3.850034134913|-3.850034134913||-3.850034134913|-3.850034134913|-3.850034134913|-3.850034134913|-3.8933712567759|-3.9113228421218|-3.9113228421218|-3.9113228421218|-3.9113228421218|-3.9113228421218|-3.9113228421218||-3.9113228421218|-3.9123739495698|-3.9123739495698|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-4.152528997504|-4.2061431366463|-4.5123812841331|-4.6115347198816|-4.7028165715902|-4.7564626951978|-4.8771807904558|-4.9164350557387|-4.9164350557387|-4.9164350557387|-4.9164350557387|-4.9164350557387|-4.9164350557387|||-4.9164350557387|-4.9410084311119|-4.9410084311119|-4.9410084311119|-4.9966760282109|-5.0418622631044|-5.0809580902491|-5.1521756494745|-5.1778712935782|-5.1778712935782|-5.2526805307071|-5.2526805307071|-5.2796003352171|-5.2796003352171||-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171||-5.2796003352171||-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|||-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.4251116658323||-5.8117906412673|-5.8342119147592|-5.9206319623294|-5.9206319623294|-6.0173688258399|-6.0208484102454|-6.0208484102454|-6.0208484102454|-6.0208484102454|-6.1037205776866|-6.1602315581015|-6.1602315581015|-6.1602315581015|-6.1602315581015|-6.1783722845334|-6.1783722845334|-6.2731913424883|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951||5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.5472662493403|5.4552958855822|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|||5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.4021559156218|5.3523954459075|5.2859946961804|5.2398083440075|5.2398083440075||5.1831393204285|5.1831393204285||5.1831393204285|5.0368213081971|5.0241621542143|5.0241621542143|4.9935136954174|4.878904042441|4.8237823488518|4.7042023873113|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.5674489517166|4.5454989295485|4.5083320782452|4.4281465395589|4.3687733773547|4.3687733773547||4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547||4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3298510460141|4.3298510460141|4.3298510460141|4.3298510460141|4.1731680927545|4.0290756554372|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9389234405626|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3606927417266
09662|103354|/equities/walsin-tech|MSCI_EEM||79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.580137854262|79.580137854262|79.580137854262|79.580137854262|79.580137854262|79.580137854262|78.544594055463|77.84433196792|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|78.540951021964|78.540951021964|78.540951021964|78.540951021964|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677||77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.623511692381|76.959460148653|76.460512039221|75.261126456814|75.261126456814|75.261126456814|72.740137455813|-81.059991415499|-81.059991415499|-81.059991415499||-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-86.233326761986|-91.637028209661|||-94.793862298062|-94.793862298062|-94.937626894901|-97.89044691048|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809||92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.563801264619|91.767656155397|91.767656155397|91.158502176923|90.792784774217|90.269761707952|89.366397913485|88.962411881187|88.962411881187|88.962411881187|88.688785648026|88.688785648026|87.843094825389|-94.001382554962|-94.001382554962||||||||-94.001382554962|-94.001382554962|-94.001382554962|-94.001382554962|-94.001382554962|-94.001382554962|-94.001382554962|-94.001382554962|-96.779316493089|-97.667746666255|-97.667746666255|-97.667746666255|-97.667746666255|-97.667746666255|-97.667746666255||-97.667746666255|-99.275273141135|-99.284111324596|-99.284111324596|-99.284111324596|-99.284111324596|-99.284111324596|-99.284111324596|-100.15456762981|-101.15507455084|-101.17108080384|-101.17108080384|-101.97342387832|94.019060708832|94.019060708832|94.019060708832|94.019060708832|94.019060708832|94.019060708832|91.276734883864|-100.29590642065|-100.29590642065|-100.29590642065|-100.39545098511|-101.9529202606|-101.9529202606|-101.9529202606|-101.9529202606|-101.9529202606|-102.32089072708|-102.32089072708|-102.61765704159|-104.90850782399|-105.20389503907|-105.79321865982|-106.84246449941|-107.25389498634|-107.25389498634|-107.25389498634|-107.25389498634|-107.42099527697|-107.42962380815|-107.42962380815||-109.0829150033|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902||101.88808772902|101.88808772902|101.88808772902|101.88808772902|||101.88808772902|101.88808772902|101.88808772902|101.88808772902|98.458986365575|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968||-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-110.84652421651|-111.38151137841|-111.38151137841|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-117.28399712723|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||-21.951107652276|-22.664565465284|-22.684154095268|-22.684154095268|-24.191837909062|20.528513137676|20.337238091206|20.124901135798|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.268515485268||-22.335753683353|-22.335753683353|-22.335753683353|-22.335753683353|-22.335753683353|-22.335753683353|-22.965837324223|-24.442041331486|20.639363298902|20.639363298902|20.639363298902|20.639363298902|20.20762635391|19.672362657841|19.274848457239|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.186131690235|18.689480636634|18.689480636634|18.689480636634|18.557163571881|18.557163571881|18.557163571881|18.557163571881|18.2078729239|18.2078729239|18.2078729239|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348||18.052220719348||18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|||18.052220719348|18.052220719348|18.052220719348|18.052220719348|17.93936566758|17.93936566758|17.93936566758|17.93936566758|17.93936566758||17.93936566758|17.93936566758|17.93936566758|17.362628400854|17.186808944335|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767||||-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-19.722836857767|-20.043586668985|-20.043586668985|-20.043586668985|-20.043586668985|-20.043586668985|-20.043586668985|17.622965252339||17.622965252339|17.622965252339|17.622965252339|||17.622965252339|17.622965252339|17.622965252339|17.622965252339|17.622965252339|17.385936557845|17.385936557845|17.385936557845|17.385936557845|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-20.380153941304|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.919904551527|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-21.342431073537|-21.342431073537||-21.342431073537|-21.342431073537|17.494830384879|17.494830384879|17.494830384879|17.494830384879|17.494830384879||17.149812026188|15.497569079051|13.956187507455|13.741318937743|13.527340394334|13.527340394334|13.527340394334|13.527340394334||13.527340394334|13.527340394334|13.527340394334|13.527340394334|13.527340394334|13.527340394334|13.527340394334||13.42371096222|13.223012284089|13.143347293855|12.678163668316|12.667959580599|12.282295380329|12.282295380329|12.191634195729|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211
09664|19263|/equities/akbank|MSCI_EEM||63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831||63.984592119831|63.984592119831|63.984592119831|63.066260692582|63.066260692582|63.066260692582|63.066260692582|63.066260692582|62.379178547314|61.879639439507|58.580153152593|55.694612791415|55.63846005585|55.106621733266|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|52.991002356386|||51.120558936702|50.536730668398|49.02414734877|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548||-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.69461001633|-54.69461001633|-54.69461001633|-54.69461001633|-54.69461001633||-54.69461001633|-55.567346988767|-56.557265270329|-56.557265270329|-56.557265270329||-56.557265270329|-56.919182446904|-56.922980259202|-56.946090408521|-56.946090408521|-56.946090408521|-56.946090408521|-56.946090408521|-58.873818781589|-58.873818781589|-59.959589996718|-59.959589996718|-60.804544067805|-62.020118407783|-62.020118407783|||-62.07790679885|-63.263665431572|-63.263665431572|-63.263665431572|-63.263665431572|-65.657478590622|-70.784458659109|-74.454095334937|68.580929567871|68.580929567871|68.534369577365|67.690963653941|67.398375115303|67.398375115303|67.398375115303|66.823192368511|66.228591543499|66.228591543499|66.228591543499|64.398436235127|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.782605534107|-68.994561704563|-69.101774670121|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|62.882691470135|61.55021401616|61.001332129168|61.001332129168|61.001332129168|61.001332129168|61.001332129168|61.001332129168|61.001332129168|61.001332129168|61.001332129168|61.001332129168|61.001332129168|60.472303215603|60.472303215603||60.472303215603|60.472303215603|60.103152259313|60.103152259313|-65.499814182491|-65.499814182491|-66.169235606956|59.577610804759|59.577610804759|59.577610804759|59.577610804759|59.577610804759|59.577610804759|59.577610804759|59.577610804759|59.577610804759|59.141793173907|58.976992415453|56.516103955402|56.042895657369|55.150436779469|53.894930517905|53.749921441336|53.244915986014|53.244915986014|53.244915986014|53.244915986014|51.299908346547|49.229457853205|49.229457853205|49.229457853205|49.229457853205|49.229457853205|48.341063391242|47.067849780756|46.767056413975|-52.836177627987|-52.836177627987|-52.836177627987|-52.836177627987|-52.836177627987|-54.501309068938|-56.141491420996|-56.141491420996|-56.141491420996||-56.141491420996|-56.252770432644|-56.458913178126|-56.458913178126|-56.83990409074|-56.907116436272|-59.289573165343|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-63.017761636098|-66.766958475466|57.690275490282|57.690275490282|57.690275490282|57.690275490282|56.583640323743|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446||-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446
09665|1116332|/equities/weimob-inc|MSCI_EEM||1.8310404755977|1.8310404755977|1.8233477926912|1.8233477926912|1.8233477926912|1.7820530706713|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7029991860297|1.6788879627549|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693||1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.5932133374498|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629||-1.9071067195629||-1.9071067195629|-1.9071067195629|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|||-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9318063340514|-1.9603404162028||-2.156489332263|-2.2149881938478|-2.2401088634858|-2.2401088634858|-2.3490097500361|-2.3800108805274|-2.4583454612201|-2.5276060174246|-2.5717844444667|-2.7719827711753|-2.807758655832|-2.8217471439622|-2.8217471439622|-2.8217471439622|-2.8936079297885|-2.9467867253472|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.2432752631781|2.2409879399094|2.2409879399094|2.2409879399094|-2.7646834262695|-2.7646834262695|-2.7646834262695|-2.7646834262695|-2.7646834262695|-2.7646834262695|-2.7646834262695|-2.7646834262695|-2.9002036925252|-2.9191151985521||||-3.0695724232323|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.0815224467289|-3.5750249357766|2.3760800911318|2.3760800911318|2.3760800911318|2.3760800911318|2.3760800911318|2.3760800911318||2.3760800911318|2.3600889260383|2.3428767317767|||2.0426407516262|1.960156381159|1.8068404595377|1.4407520106233|-1.803468680146|-1.8244096567925|-1.8430751276966|-1.8430751276966|-1.8430751276966|-1.8430751276966|-1.8430751276966|-1.8430751276966|-1.8430751276966|-1.8430751276966|-1.8723056595586|-1.8814507172132|-1.912722983363|-1.9346921801597|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-2.0015874262229|-2.0600971243531|-2.064673746503|-2.064673746503|-2.064673746503|-2.0668597297277|-2.1198441073195|-2.2103823936533|-2.2370914790974|-2.3023239279175|-2.31591542831|-2.3810171338246|-2.3877968426464|-2.4731075560514|-2.5334528856216||1.7885576672554|1.7885576672554|1.7885576672554|1.7885576672554|1.7663066652904|1.7663066652904|1.7663066652904||1.4642296000201|1.3469217600511|1.2226908606607|1.1952121105811|1.1289965651966|-1.3269166164176|-1.3269166164176|-1.3269166164176||-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176||-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||10.304536979498|9.9828184634468|9.7809094886008|9.648740049151||9.648740049151|9.648740049151|9.648740049151|9.648740049151|9.648740049151|9.648740049151|9.387488996483|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804||9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.1042717787038|8.9575242303489|8.6944711233376|-9.6234921436253|-9.6234921436253|-9.8316575664881|-9.943508852257|-10.487232036871|-10.542878363213|-10.542878363213|-10.575420297606|-10.636578097855|-10.712441537768|-10.712441537768|-10.712441537768|-10.712441537768|-10.76382382489|-10.831024436725|||-10.831024436725|-10.831024436725|-10.831024436725|-10.831024436725|-10.895582601509|-10.917314181815|-10.922015651608|-10.982795274417|-10.992957165409|-10.992957165409|-11.158840818062|-11.234823300722|-11.238607752965|-11.238607752965||-11.238607752965|-11.238607752965|-11.297054243574|-11.297054243574||-11.297054243574||-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|||-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574||-11.530059973939|-11.644510764263|-11.806803301998|-11.806803301998|-11.879780906248|-11.99664353565|-11.99664353565|-12.130198746352|-12.130198746352|-12.130198746352|-12.130198746352|-12.150221168364|-12.200245710838|-12.333606822212|-12.370674299884|-12.390480627976|-12.390480627976|-12.390480627976|-12.390480627976|-12.478311819459|-12.481457439423|-12.507174879711|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015|-12.508092409015||-12.620102888611|-12.642102049048|-12.642102049048|-12.765056283768|-12.765056283768|-12.765056283768|-12.765056283768|-12.765056283768|-12.765056283768|-12.765056283768|-12.765056283768|-12.765056283768|-12.765056283768|-12.961173171794|-13.347127119449|-13.347127119449|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|||-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.371018347348|-13.45551194947|-13.45551194947|-13.45551194947|-13.772790959599|-13.986434728043|-14.001594046902|-14.318437448422|-14.359799068258||-14.359799068258|-14.449776986226||-14.510862936559|-14.527589371587|-14.527589371587|-14.527589371587|-14.536210381086|-14.545789280528|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.922247216965|-14.980274304047|-15.155860274251|-15.278733881774|-15.477837505368|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032||14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032||14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.460315240437|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.373517903905|14.23168633737
09667|943537|/equities/cgs|MSCI_EEM||10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.135550526769|9.8995006128498|9.7105558232409|9.4295066546447|9.1583409520263|8.8448233838738|8.6298033656743|8.6047712640871|8.6047712640871|8.6047712640871|8.5758568795643|8.2626194459555|8.1679100441003|8.0543440632317|8.0179641883539|8.0179641883539|8.0179641883539|8.0179641883539||8.0179641883539|8.0179641883539|8.0179641883539|8.0179641883539|7.6048401246135|7.6048401246135|7.6048401246135|7.6048401246135|7.6048401246135|7.6048401246135|7.5877570177227|7.5877570177227|7.5877570177227|7.5347302252616|7.4675067685963|7.4675067685963|7.2855631800626|7.2595145671604|7.0722384153735|6.9572613803626|6.9572613803626|6.9572613803626|6.9308459326163|6.90001348|6.90001348|6.90001348|6.90001348|6.90001348|6.90001348|6.8357480214831|6.8357480214831|6.8357480214831|6.8357480214831|6.7630531707071|6.7283926450172|6.682103126464|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574||-7.6024732924574||-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|||-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.9333034728493||7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.2786730047978|7.2786730047978|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0021326343211|7.0021326343211|7.0021326343211|6.9673697992599|6.9209661267903|6.7549625262846|6.747736015279|6.7408177216394|6.6151833450189|6.6151833450189|6.6151833450189|6.6151833450189|6.6151833450189|6.5707593135691|6.4905908264271|6.4905908264271|6.4905908264271|6.4905908264271||||6.4905908264271|6.4905908264271|6.4401012170702|-7.1540137739746|-7.1540137739746|-7.1540137739746|-7.1540137739746|-7.1540137739746|-7.1540137739746|-7.1540137739746|-7.1540137739746|-7.1540137739746|-7.3361261919437|-7.4262514992221|-7.4430573697073|-7.5067304764834|-7.5102558836503|-7.5180622190417|-7.7222912411095||-8.0059833490878|-8.0059833490878|-8.0059833490878|||-8.0059833490878|-8.0059833490878|-8.0059833490878|-8.0059833490878|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.2497445770766|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.5860074893671|-8.5860074893671|-8.6544529482212|-8.7116143752564|-8.8842598406694|-8.8842598406694|-8.8842598406694|-8.8842598406694|-8.8842598406694|-8.9197330969596|-9.2869257417017|-9.4521394798815||-10.018488123424|-10.418320208133|-11.878133700226|8.402073729994|8.2923041062908|7.145337868328|7.0398191882451||6.0431325913888|4.9140361946404|4.4617069210807|4.4313410880609|4.1326011686903|3.9728902213421|3.9603585834669|3.9603585834669||3.9037317827197|3.8978785530103|3.8978785530103|3.8531986094594|3.8449291739608|3.8449291739608|3.8449291739608||3.7360324102139|3.7197312903374|3.7197312903374|3.7154089624461|3.7154089624461|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566||-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.36033590882|-13.481241423211|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.825020938358|-14.005579318428|-14.120643498527|-14.317381993517|-14.462646528069|-14.731829797762|-14.815376934551|-14.815376934551|-14.815376934551|-14.962640851894|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102||13.232683875102||13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|||13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102||13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|12.557426110394|11.936028577097|11.78985062988|11.78985062988|11.78985062988|11.78985062988|11.78985062988|11.778722883942|11.561914472317|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213||||-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.468822302213|-13.717580121746|11.77178507012|11.77178507012|11.77178507012|11.77178507012|11.77178507012|11.77178507012||11.77178507012|11.77178507012|11.77178507012|||11.711983470585|11.516903207954|11.516903207954|11.516903207954|11.516903207954|11.516903207954|11.516903207954|11.182114917102|11.102349632386|-13.370390847363|-13.370390847363|-13.370390847363|-13.370390847363|-13.567101058075|-13.970112280392|-14.126612708319|-14.126612708319|-14.126612708319|-14.126612708319|-14.126612708319|-14.126612708319|-14.268458098559|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.696983122652|-14.696983122652|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|12.260488498779|12.260488498779||12.260488498779|12.260488498779|12.260488498779|12.260488498779|11.472301063218|11.472301063218|11.472301063218||11.472301063218|11.101445844083|10.254939850071|10.106599657512|9.9254456272512|9.9254456272512|9.9254456272512|9.4772300394679||9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679||9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.0332145253014|9.0332145253014|9.0332145253014|9.0332145253014|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||47.883337939188|47.883337939188|47.883337939188|45.503708482235|43.693009933332|42.456123546869|42.237005595766|42.237005595766|42.237005595766|42.237005595766|42.237005595766|40.691310919854|40.691310919854|40.691310919854|40.691310919854|40.691310919854|39.112569214606|36.983410492764|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575||34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|33.674569913543|33.035633957824|31.931258003404|29.79584142068|29.156676439631|29.156676439631|29.156676439631|27.340752659228|27.260187714663|27.260187714663|25.702987663577|24.972763053388|24.919460051112|24.919460051112|24.043844480043|-28.827101041579|-28.827101041579|-28.827101041579|-28.827101041579|-29.546779528485|-30.499727026458|-30.499727026458|-30.635466100546|-30.635466100546|-30.659487188931|-30.659487188931|-30.659487188931|-30.659487188931||-30.659487188931||-30.659487188931|-30.659487188931|-31.18544005046|-31.18544005046|-31.18544005046|-31.18544005046|-31.18544005046|||-31.18544005046|-31.431045729691|-31.726421750787|-31.726421750787|-31.726421750787|-31.726421750787|-31.726421750787|-32.598801627427|-34.226446167926||-36.904384631028|-37.899154011428|-37.899154011428|-37.899154011428|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|30.582050378561|30.582050378561|30.582050378561|30.582050378561|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|30.469818182333|27.883131737559|27.226688607197|27.226688607197|27.226688607197|26.050622127849|-30.702681886473|-30.702681886473|-30.702681886473|-30.702681886473|-30.702681886473|-30.702681886473|-30.702681886473|-30.702681886473|-30.702681886473||||-31.500201608648|-31.569995565273|-31.569995565273|-31.569995565273|-31.569995565273|-31.604864175234|-31.604864175234|-31.604864175234|-31.692189628564|-31.692189628564|-31.692189628564|-31.692189628564|-32.235767398369|-32.426563964082|-32.426563964082|-32.832293865629|-33.596992039623|-33.952214055527|-34.441348505537||-35.043165472393|-35.725204607151|-35.725204607151|||-36.428005161443|-36.447782453076|-36.836460388462|-36.836460388462|-37.707177785547|-37.96353049136|-38.942812971018|-39.075390089624|-39.075390089624|-39.075390089624|-39.075390089624|-39.075390089624|-39.075390089624|-39.075390089624|-39.369063493967|-39.369063493967|-39.369063493967|-39.369063493967|-39.369063493967|-39.369063493967|-39.369063493967|-39.369063493967|-40.990626358721|-41.417833083252|-41.417833083252|-41.417833083252|-41.958702450968|-42.731894155318|-44.207659240094|-45.247398689419|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.605615619204|-48.445126431277|-49.427989898381|-49.427989898381|-49.427989898381|-49.427989898381|-49.538616955654|-49.538616955654|-49.538616955654|-49.538616955654|-49.538616955654|-50.170683344621|-52.106315463139|-53.207017096495||-56.324463271008|-57.649404100694|-64.949337804889|43.764624449307|37.807915630931|37.403238233586|36.509153084247||32.257393629782|27.730437154496|24.633819547985|-29.650642318712|-29.650642318712|-29.650642318712|-29.650642318712|-29.650642318712||-29.650642318712|-30.137958121922|-30.137958121922|-30.137958121922|-30.137958121922|-30.653286484244|-31.729983092535||-31.729983092535|-31.774980705301|-31.963867577491|-32.740408271086|-32.98318241958|-32.98318241958|-32.98318241958|-32.98318241958|-32.98318241958|-32.98318241958|-34.01186867692|28.699606821764|28.699606821764|28.699606821764|28.699606821764
09670|19470|/equities/koc-holding|MSCI_EEM||166.77423341002|161.82692312891|158.85841055724|158.85841055724|158.85841055724|158.85841055724|157.93711504244|157.06681477905|157.06681477905|154.50757638481|152.05286536247|151.22544519534|151.22544519534||151.22544519534|151.22544519534|147.93382816436|147.64259864912|147.64259864912|147.64259864912|147.64259864912|147.64259864912|145.68066652202|141.18962794303|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|||139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945||139.13351411769|139.13351411769|139.13351411769|136.45947149009|133.74941124088|-152.24582632856|-152.24582632856|-152.24582632856|-152.24582632856|-153.88981076166|-154.82200856656||-156.96889332102|-157.90043541873|-157.90043541873|-157.90043541873|-157.90043541873||-157.90043541873|-157.90043541873|-157.90043541873|-157.90043541873|-157.90043541873|-162.34492298723|-165.63880789678|-166.92090546203|-169.08739133028|-169.08739133028|-171.0688953771|-171.0688953771|-175.85682894277|-176.19269717057|-181.21626766751|||-181.21626766751|-181.21626766751|-181.21626766751|-181.21626766751|-181.21626766751|-181.21626766751|-185.59750994425|-185.59750994425|169.01856698751|168.59285661644|168.39761608912|165.29178819473|161.77421283518|156.83801714352|156.79224211829|154.602487004|149.31387563568|-162.04150241123|-162.04150241123|-162.04150241123|-162.04150241123|-162.04150241123|-162.04150241123|-163.60029273833|-163.60029273833|-163.60029273833|-163.60029273833|-168.75036799865|-168.75036799865|-171.27262737968|-172.84180124842|-173.65755863811|-173.71394709112|-174.62660957445|-175.06077978756|-175.06077978756|-175.06077978756|-175.11753869218|-176.4305999032|-178.03399989245|-182.33222311997|-183.62469354232|-184.53298722991|-186.70331321037|-187.87926546813|-187.87926546813|-187.87926546813|-187.87926546813|-187.87926546813|-187.88986047437|-187.88986047437|-187.88986047437|-188.48318305204|-191.45909177141|-192.18683884661|-192.18683884661|-192.18683884661|-192.18683884661|-192.18683884661|-192.18683884661|-192.18683884661|-192.18683884661||-192.18683884661|-193.66149199372|-193.66149199372|-193.66149199372|-193.66149199372|-193.66149199372|-195.5294424998|-197.96604145757|-200.67893885233|185.2218339434|185.2218339434|185.2218339434|185.2218339434|185.2218339434|185.2218339434|185.2218339434|185.2218339434|183.67426824468|183.67112724448|183.67112724448|183.67112724448|183.67112724448|183.67112724448|183.55680160682|182.02978346261|179.94975346892|179.04973167147|171.40525419144|168.72802238169|168.72802238169|168.72802238169|168.72802238169|167.87557516829|166.65064314489|159.97294191392|-177.94185420382|-177.94185420382|-177.94185420382|-177.94185420382|-177.94185420382|-177.94185420382|-179.99094996306|-184.83439291686|-186.97155124578|-188.15172038513||-189.29080025838|-189.35645100459|-190.82524547881|-190.82524547881|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-192.57582168563|-192.57582168563|-192.57582168563|-192.57582168563|-192.57582168563|-192.57582168563|-193.00091637487|172.53121639789|172.53121639789|172.53121639789|172.53121639789|172.53121639789|172.53121639789|172.53121639789|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-192.88791284603|-195.69212351951|-200.14124818547|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548||-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-203.41757487275
09671|100147|/equities/cmoc|MSCI_EEM||8.5788188966852|8.5788188966852|8.5788188966852|8.3848676510284|8.3848676510284|8.3848676510284|8.2981865480685|8.2352074600087|7.9807856322247|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5043536097368|7.5043536097368|7.5043536097368|7.3237263262891||7.1246960494941|7.0791067386143|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.4850938638457|6.4312153746031|6.2885725685118|6.1142077394962|6.1142077394962|6.1142077394962|5.9357864535119|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.8573446478237|5.7792428306192|5.7792428306192|5.7792428306192|5.7792428306192|5.7792428306192|5.7147141884267|5.5335712908042|5.4863596068179|5.4863596068179|5.4863596068179|5.3145477383351||5.3145477383351||5.3145477383351|5.3145477383351|5.212275144018|5.0714166656217|4.9758528113803|4.9758528113803|4.9758528113803|||-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-6.1068922084511|-6.2232134123578||5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.7799790290548|5.7799790290548|5.7799790290548|5.6583098998283|5.6562141551531|5.6562141551531|5.6562141551531|5.6191267055446|5.6034742242952|5.5647216116524|5.5647216116524|5.2641349672318|-5.8383741527264|-5.8383741527264|-5.8383741527264|-5.8559711674259|-5.9333012876031|-6.0208904276421|-6.0759892739775|-6.121654435211|5.5454502254273|5.5454502254273|5.5454502254273|5.5454502254273|5.5454502254273|5.5454502254273|5.5454502254273|5.5454502254273|5.5454502254273|5.5454502254273|5.4782779646743|5.43243154955|5.43243154955|5.43243154955|5.43243154955|5.43243154955||||5.43243154955|5.43243154955|5.3343685144858|5.2709653371657|5.184170277696|5.184170277696|5.184170277696|5.1235224756722|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323|-5.822338219323||-5.822338219323|-5.8506028807191|-5.8506028807191|||-5.9451143119102|-5.9640158120531|-6.0151430520181|-6.0151430520181|-6.0418255762661|-6.1159172274894|-6.2704636761686|-6.3727793331912|-6.3727793331912|-6.3727793331912|-6.3727793331912|-6.3727793331912|-6.3727793331912|-6.4025325903154|-6.4246257675859|-6.4246257675859|-6.4246257675859|-6.4246257675859|-6.4246257675859|-6.4627478963029|-6.4627478963029|-6.5052754753046|-6.6430837703207|-6.7684262938476|-6.7915246051657|-6.7915246051657|-6.7915246051657|-6.8328052143375|-6.9142278675812|-7.053586483507|-7.3412073988701|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.5659436688238|-7.7043820206119|-7.7859798872684|-7.9099777235162|-7.9360860733602|-8.1817624467847|-8.2541803406606|-8.2681859126957|-8.2681859126957|-8.3629842986963|-8.3777600913469|-8.5625111426715|-8.5952829286891||-8.5952829286891|-8.5952829286891|7.2923050489153|7.2923050489153|6.924227750536|6.8024413647428|6.8024413647428||6.612712416624|6.5857917838351|6.1627674344459|6.1627674344459|5.7586305145068|5.6295895050679|5.5273214391773|-6.1675032765949||-6.1675032765949|-6.1675032765949|-6.1675032765949|-6.1675032765949|-6.1675032765949|-6.2422259550717|-6.413584362735||-6.5689825341322|-6.6977586266308|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|155517.90691842|153588.14392101|153588.14392101|153588.14392101|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|150983.90946237|150478.95673851|150478.95673851|150478.95673851|148709.95193167|148433.27992408|147251.54996445|147251.54996445|147251.54996445|145979.42381954|145979.42381954|145979.42381954||-153345.92493037|-153345.92493037||-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-154134.36103375|147725.08766966|147725.08766966|147725.08766966|147725.08766966|147725.08766966|147725.08766966|147683.43074407|145531.58971563|143907.32190625|143027.11005373|143027.11005373|||143027.11005373||143027.11005373|141891.23339303|139956.92599226|138935.47332473|136722.74813859|136219.72015399|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-146346.22957002|-146956.92174446|-152491.02416051|-153056.69351168|-155868.54834631|-157920.60927368|-158811.78808187|-162863.09786874|151570.24954476|151570.24954476|150016.94393863|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-155099.99798496|-155099.99798496|-157164.81232711|-157164.81232711|-157905.34703013||-160350.38558903|152998.18535432|152998.18535432|152998.18535432|152998.18535432|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|||||-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-161597.87504335|-162420.52437307|-162420.52437307|||-162420.52437307|-162420.52437307|-162420.52437307||-162420.52437307|-162878.42515194|-162878.42515194|-163713.10067043|-163713.10067043|-163713.10067043|-163713.10067043|-163713.10067043|-163713.10067043|-163713.10067043|-163713.10067043|-163713.10067043|-164287.16132152|-164287.16132152|151807.31365943|151807.31365943|151807.31365943|151807.31365943|151807.31365943|151807.31365943|149747.01517714|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-162625.22650681|-164024.19830333|-164024.19830333|-164024.19830333|-164024.19830333|-166299.10922592|-166515.67691769|-167624.90977493|-167624.90977493|-168511.01086103|-170551.12317892|-172062.35908769|-174180.39898632|-175355.99887369|-179239.99874855|-179374.68981302|-179374.68981302|-179424.30841114|-179424.30841114|-180489.68499195|166543.83479355|166543.83479355|166543.83479355|166543.83479355|166543.83479355||166543.83479355|166543.83479355|166543.83479355||166543.83479355||166543.83479355|166543.83479355|166543.83479355|165704.03108299|165704.03108299|165704.03108299|165704.03108299|-180111.83343546||||-180111.83343546|-180111.83343546|-180111.83343546|-180447.94251292|-180447.94251292|-181925.49168102|-185605.54528521|169250.34940301|169250.34940301|169250.34940301|169250.34940301|168172.61044779|158019.56716421|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0404285633486|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.0508799528589|-5.1129936528725|4.757007787193|4.757007787193|4.757007787193|4.757007787193|4.757007787193|4.7034342693182||||4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.6510379763546|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.5663710789371|4.5469126388418|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487||||||4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.4331132419387|4.4316335704934|4.4316335704934|4.4018933099743|4.4018933099743|4.3682149297922|4.3546849983378|4.3546849983378|4.3224692101149|4.3224692101149|-4.5562918063963|-4.5562918063963||-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963||-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|-4.5562918063963|4.2743067058729|4.2743067058729|4.2743067058729|4.2743067058729|4.2584713222566|4.2584713222566|4.2067237520884|4.2067237520884|4.1718041261777|4.1244491295401|4.1075976901073|4.1075976901073|4.089386151104|4.0479847036786|4.0238717488654|4.0170796372501|-4.2154812425841|-4.2154812425841|-4.2154812425841|-4.2154812425841|-4.2154812425841|||-4.2154812425841|-4.2154812425841|-4.2154812425841|-4.2154812425841|-4.2367012070802|-4.2768984956624|-4.2768984956624|-4.2768984956624|||-4.2768984956624|-4.2768984956624|-4.2768984956624|-4.2768984956624|-4.2768984956624|-4.2768984956624|-4.2768984956624|-4.2768984956624|-4.2768984956624|-4.2841092925472|-4.2892881611103|-4.3046536422564|-4.3066773327281|-4.3066773327281|-4.3285304078449|-4.3325337578841|-4.3443155476327|-4.3446501729577|-4.3446501729577|-4.3446501729577|-4.3488890327447|-4.3635990528523|-4.3677210176718|-4.3860231599026|-4.3958037386132|-4.4050833627182|-4.4050833627182|-4.4050833627182|||-4.4050833627182|-4.4050833627182|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4619743782209|-4.4790828976286|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.5021518746899|-4.5268549636622|-4.5268549636622|-4.5268549636622|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398
09674|13873|/equities/jiangxi-copper|MSCI_EEM||15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.50001447282|15.448905071526|14.901005198457|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.396020193272||14.133355903816|13.825950516807|-14.599706068925|-14.599706068925|-14.599706068925|-14.599706068925|-14.699673907947|-14.942970612525|13.910440755375|13.910440755375|13.910440755375|13.910440755375|13.910440755375|13.910440755375|13.71048956501|13.581654767057|13.4818390518|13.338710165638|13.333845686109|13.333845686109|13.333845686109|13.333845686109|13.333845686109|13.310035259678|13.310035259678|13.310035259678|13.137816622471|13.076462960481|12.926070187091|12.731189274787|12.653645962117|12.653645962117|12.653645962117|12.653645962117|12.547384122608|12.418204735383|12.264999268782|12.264999268782|12.264999268782|12.026665235374||11.842920551592||11.842920551592|11.81213427682|11.621771537464|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|||-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-13.252119182744|-13.587909883039||-14.772121952393|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.03848629962|13.03848629962|12.82232816144|12.82232816144|12.511475959577|12.469034007599|12.469034007599|12.469034007599|12.330037703569|-13.10457143135|-13.10457143135|-13.10457143135|-13.249523367563|-13.318360079305|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|12.42501006375|-13.143799669439|-13.143799669439|-13.143799669439|-13.143799669439|-13.143799669439|-13.143799669439||||-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025|-13.199395297025||-13.289038440447|-13.289038440447|-13.289038440447|||-13.289038440447|-13.289038440447|-13.289038440447|-13.373375915665|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.575384087037|-13.617757702402|-13.617757702402|-13.648619758345|-13.774021955836|-13.992246465008|-14.043128718021|-14.043128718021|-14.043128718021|-14.043128718021|-14.043128718021|-14.162365212576|-14.429294814154|-14.812549579458|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-15.460988376704|-16.088876086437|-16.228364733957|-16.228364733957|-16.338183222107|-16.674647501102|-16.69960888557|-16.82769711594|-16.82769711594|-16.82769711594|14.567680851547|14.567680851547|14.567680851547||14.567680851547|14.567680851547|14.567680851547|14.567680851547|14.257072832165|14.257072832165|14.257072832165||14.257072832165|13.692303341823|12.919386732968|12.919386732968|12.239318437479|12.0503537071|11.768171192567|-12.972929364123||-12.972929364123|-12.972929364123|-12.972929364123|-12.972929364123|-12.972929364123|-13.068810601673|-13.345345386357||-13.601495248842|-13.759439131471|-14.142709993492|-14.320789256769|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||-8.7456411270307|-8.9482127723878|-9.1263468064407|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.2402052045399|8.0008711375263|8.0008711375263|8.0008711375263|8.0008711375263|7.8840934311496||7.8840934311496|7.8840934311496|7.8840934311496|7.8840934311496|7.8840934311496|7.8840934311496|7.8067926339691|7.7507691838548|7.710832524175|7.710832524175||7.710832524175|7.7028364868899|7.5861292649132|7.5023659389132|7.4809622412383|7.3855137433674|7.3136263783404|7.1612517497748|6.6177797209124|6.2291996358611|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218||5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.7884498557424|5.6971664915455|5.5624072032916|5.5407059697604|5.5407059697604|5.5407059697604|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672||-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0378967161233|-6.2190857855539|-6.5261040758271|-6.8173377062633|-6.9409307402322|-7.0228159037575|-7.0228159037575|-7.1497963087691|-7.1497963087691|-7.1497963087691|-7.2664403801642|-7.3957670668189|-7.4413522326752|-7.6621134108752|-7.8032022974014|-7.8032022974014|-7.8032022974014|-7.8032022974014|-7.8032022974014|-7.8032022974014|-8.1009306074837|-8.1009306074837|-8.1009306074837|-8.1009306074837|-8.1009306074837|-8.1009306074837|-8.1882117458691|7.2841145197183|7.2841145197183|7.2841145197183|7.2841145197183|7.2841145197183|7.2841145197183|7.1784046844973|7.1784046844973|7.1784046844973||7.1784046844973|6.8579492255861|6.8193880633971|6.7694609612179|6.7694609612179|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526||-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526|-7.5258762516526||-7.7762514394685|6.9399243802885|6.9399243802885|6.9399243802885|6.9399243802885||6.9399243802885|6.9399243802885|6.9399243802885|6.9399243802885||6.9399243802885|6.9399243802885|6.9399243802885|6.9399243802885|6.9399243802885|6.9399243802885|6.9399243802885|6.9399243802885|6.8385270404661|6.7633745458219|6.6184252636047|6.6184252636047|-7.0785433085654|-7.0785433085654|-7.0785433085654|-7.0785433085654|-7.0785433085654|-7.0785433085654||-7.0785433085654|-7.0785433085654|-7.0797755992822|-7.0797755992822|-7.2516951336256|-7.3991057358176|-7.475245235411|-7.475245235411|-7.475245235411|-7.475245235411|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.7331588541792|-7.8771211610157|6.993440799605|6.993440799605|6.993440799605|6.993440799605|6.993440799605|6.993440799605|6.9312115629829|6.9312115629829|6.9312115629829|6.9220207660185|6.9220207660185|6.5758562848288|6.4931736307363|6.3863040956105|6.3103376000286|-6.9081746649039|-6.9081746649039|-6.9081746649039|-6.9081746649039|-6.9194438927572|-6.9194438927572|-6.9418820267696|-6.9977898370116|-6.9977898370116|-6.9977898370116|-7.0332573571549|-7.0332573571549|-7.0332573571549|-7.0332573571549|6.3203642711119||6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.2351807764807
09676|13879|/equities/zte-corp.|MSCI_EEM||24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|23.947707574848|23.811342258457|23.583460143242|23.583460143242|23.583460143242|23.503844688373|23.071767289188|23.071767289188|23.071767289188|23.071767289188|22.585296585324|22.370936845004|22.370936845004|22.370936845004|22.370936845004|22.370936845004|22.370936845004|22.370936845004||22.370936845004|22.214930188059|21.944367235898|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.71182599947|21.71182599947|21.435362242826|-23.68787029929|-23.68787029929|-23.68787029929|-23.68787029929|-24.361105167615|-24.361105167615|-24.361105167615|-24.361105167615|-24.373277101678|-24.373277101678|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221||-24.40073950221||-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|||-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-25.271932733609||-27.544368784244|-28.121521146888|-28.12903716019|-28.12903716019|-28.918374770782|-29.018673406587|-29.018673406587|-29.295747318252|-29.939719878285|-31.021910467246|-32.379901027789|-33.205444971842|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.77209251605|-33.77209251605|-33.77209251605|-33.77209251605|-35.016214669661|26.640089889642|26.640089889642|26.640089889642|26.640089889642|26.486211878588|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|24.506561985851|23.546180344556|23.055324969313|23.055324969313||||23.055324969313|23.055324969313|23.055324969313|23.055324969313|23.055324969313|22.094805012832|21.066450395728|20.486144100067|-25.125326652838|-25.125326652838|-25.125326652838|-25.125326652838|-25.125326652838|-25.125326652838|-25.125326652838|-25.355917422323|-25.828797835276|-26.270886971073|22.340691254358||22.340691254358|22.340691254358|21.275768039205|||19.117519534935|19.104344631553|19.104344631553|18.813160977231|-21.018158077795|-21.018158077795|-21.018158077795|-21.018158077795|-21.068898417199|-21.068898417199|-21.068898417199|-21.068898417199|-21.068898417199|-21.068898417199|-21.224071804933|-21.224071804933|-21.2903744274|-21.2903744274|-21.2903744274|-21.2903744274|-21.366882801745|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|-22.754988204603|-22.754988204603|-22.754988204603|-22.754988204603|-22.754988204603|-22.813320172235|-23.133689152317|-23.468543621253|-24.202824800491|-24.206600756529|-24.206600756529|-24.206600756529|-24.206600756529|-24.726778660751|-24.864717289876|-24.864717289876|-24.864717289876|-25.08079687431|-25.729379375218|-25.729379375218||-26.788199115063|-27.225776434237|-30.009196440704|22.414781605395|19.016424747741|18.62089443947|18.62089443947||17.896549656934|16.806165539497|15.79685045533|15.785390496835|15.267100467268|15.080110856762|-16.004009315764|-16.004009315764||-16.004009315764|-16.004009315764|-16.004009315764|-16.004009315764|-16.004009315764|-16.067787935772|-16.20754199827||-16.455046980517|-16.527829533304|-16.598256902187|-16.598256902187|-16.598256902187|-16.598256902187|-16.771397145026|-16.863774652208|-17.008980803682|-17.008980803682|-17.285534228433|-17.569482632863|-17.934981898453|-17.980984875252|-17.980984875252
09677|27161|/equities/penoles|MSCI_EEM||471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|439.97895103827|439.26601191693|439.26601191693|439.26601191693|422.27335199972|387.51595215952|375.47105815847|365.80283385338|364.18204107352|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902||363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|360.7768152907|360.7768152907|359.86811942022|||337.4562577027|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|348.78614573217|348.78614573217||348.78614573217|331.97459829887|310.89733503748|300.00732551888|300.00732551888|299.71202570946|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|292.47270296469|289.77020198388|285.70747133409|278.24051482053|263.54111869437||-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303|-299.83925939303||-299.83925939303|-302.83916903316|-311.44852501352|-312.43226513818||-315.57416327745|-322.03629666732|-328.73810388166|-335.51344597691|292.9692148838|292.9692148838|292.9692148838|292.9692148838||292.9692148838|288.28355520672|278.3500650029|-322.88933160717|-322.88933160717|-322.88933160717|-322.88933160717|-322.88933160717|-322.88933160717|-322.88933160717|-322.88933160717|-322.88933160717|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788||280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|278.24811190287|275.68735354388|274.33562557742|274.33562557742|267.90178863257|266.61814825366|266.61814825366|266.61814825366|266.61814825366|266.61814825366|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077||256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|247.10913107453|241.05458770922|232.55621185492|-258.92263680795|-258.92263680795||-258.92263680795|-258.92263680795|-258.92263680795|-258.92263680795|-258.92263680795|-259.36848493527|-262.46004163422|-262.46004163422|-262.91167892729|-262.91167892729|-262.91167892729|-268.97964121804|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017
09678|101574|/equities/semen-indonesi|MSCI_EEM||-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2722.8673955633|-2813.7415506259|2532.4708281335|2532.4708281335|2532.4708281335|2532.4708281335|2532.4708281335|2532.4708281335|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674||2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2499.5747221114|2499.5747221114|2499.5747221114|||2499.5747221114|2499.5747221114|2499.5747221114|2499.5747221114|||2499.5747221114|2499.5747221114|2398.9719134571|2373.3021260635|2311.0305228829|2311.0305228829|2311.0305228829|2311.0305228829|-2655.5632468202|-2655.5632468202|-2655.5632468202|||-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202||-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202||-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2684.5225269385|-2684.5225269385|2233.1203371129||||||||2233.1203371129|2182.3559301255|-2560.3013208328|-2560.3013208328|-2568.1125787031|-2608.4584207812|-2612.1857623884|-2612.1857623884|-2612.1857623884|-2649.6508470983|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2731.9433607923|-2787.7148453248|-2901.3498281386|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2912.6635665065|-2948.5150738961|-3019.4611932179|-3063.2902146866|-3092.1570106487|-3092.1570106487|-3092.1570106487|-3092.1570106487|-3190.5239544601|-3190.5239544601||||-3190.5239544601|-3190.5239544601|-3190.5239544601|-3190.5239544601|-3190.5239544601|-3190.5239544601|-3190.5239544601|-3190.5239544601|-3190.5239544601|-3243.3599494002|-3316.5110548891|-3335.0122832101|-3423.9025369001|-3490.4472632223|-3537.7191813581|-3583.1101004421|-3583.1101004421|||-3598.9923630241|-3598.9923630241|||-3598.9923630241|-3598.9923630241|-3598.9923630241|-3628.3248478046|-3645.2461408259|-3645.2461408259|-3645.2461408259|-3645.2461408259|-3645.2461408259|-3645.2461408259|-3645.2461408259|-3645.2461408259|-3683.6068231399|-3751.4291126748|-3751.4291126748|-3751.4291126748|-3834.9212363053|-3894.1821886459|-3894.1821886459||-3894.1821886459|-3894.1821886459|-3894.1821886459|-3894.1821886459|-3894.1821886459|-3894.1821886459|-3894.1821886459|-3956.7381981844|-3956.7381981844|-3956.7381981844|-3956.7381981844|-3956.7381981844|-4056.3757757604|-4095.4175286227|-4112.1821341021|-4112.1821341021|-4215.7579267801|-4377.5088075335|-4410.5653417038|-4457.8503796709|-4552.6115329677|4124.3131505395|4124.3131505395|4124.3131505395|4124.3131505395|4124.3131505395|4124.3131505395|4124.3131505395|4069.7923894884|3935.3248772093|3895.8331817399|3895.8331817399|3842.0368685999|3800.2307019751|-4041.2358056782|-4041.2358056782|-4041.2358056782|-4041.2358056782|-4041.2358056782|-4041.2358056782|-4041.2358056782|-4041.2358056782|-4055.4599995095|-4055.4599995095|-4055.4599995095|-4055.4599995095|-4103.2888883438|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202||3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3841.5204933202|3810.0227703558|3743.9141892842
09679|1012967|/equities/phison-electronics|MSCI_EEM||495.7400209897|495.7400209897|495.7400209897|495.7400209897|487.34845128902|487.34845128902|487.34845128902|475.68892133672|475.68892133672|475.68892133672|475.68892133672|472.04324592969|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-515.73246040113|-528.92495600126|-532.08328444584|-536.25096845165|-536.25096845165|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|495.13809197094|495.13809197094|485.9867688566|478.929743174|472.81082574889|466.94187704263|466.94187704263|466.94187704263||466.94187704263|466.94187704263|466.94187704263|466.94187704263|466.94187704263|466.94187704263|466.94187704263|459.29653004737|452.72843627897|452.72843627897|452.72843627897|447.69826253219|-493.05618961993|-493.05618961993|-493.05618961993|-493.05618961993|-493.05618961993|-493.05618961993|-495.4576544174|-495.4576544174||-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-502.25850490823|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-542.88488779946|-577.81654199939|||-601.13153333259|-601.13153333259|-605.31281481398|531.87517938338|531.87517938338|531.87517938338|531.87517938338|531.87517938338|531.87517938338|531.87517938338|528.31506088255|528.31506088255|528.31506088255|518.48471757786|518.48471757786|518.48471757786|518.48471757786|518.48471757786|508.84737925351|508.84737925351|508.84737925351|508.84737925351|508.84737925351||508.84737925351|502.55264361501|502.44738179446|495.97788997868|495.97788997868|495.97788997868|493.45458158941|493.45458158941|493.45458158941|482.72731287712|474.36368097458|464.20964552731|457.3440505859|-499.6130871885|-499.6130871885|-499.6130871885|-499.6130871885|-499.6130871885|-499.6130871885||||||||-499.6130871885|-499.6130871885|-499.6130871885|-499.6130871885|-499.6130871885|-499.6130871885|-500.76454132056|-508.09949035617|-525.86054484019|-528.92838315577|-538.25375906197|485.31196284109|485.31196284109|485.31196284109|485.31196284109||485.31196284109|471.04106982343|461.51785535937|457.21428373263|451.90475970292|443.56084411436|434.77536825843|434.77536825843|434.77536825843|434.77536825843|429.05978949925|429.05978949925|429.05978949925|429.05978949925|429.05978949925|429.05978949925|429.05978949925|429.05978949925|429.05978949925|429.05978949925|429.05978949925|420.53865499916|417.97932225637|417.97932225637|417.97932225637|417.97932225637|417.97932225637|417.00480250708|406.28311389675|-450.53593812469|-450.53593812469|-450.53593812469|-450.53593812469|-450.53593812469|-458.7343756941|-467.28819521567|-473.09799468407|-498.1949697974|-498.1949697974|-498.1949697974|-498.1949697974|-502.27774049061|-502.27774049061||-507.14193387846|-507.37992653162|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-513.45207801992|-513.45207801992|-518.41897557769||-521.15336926945|-521.15336926945|-521.15336926945|-521.15336926945|||-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-528.99809493469||-533.1234490698|-533.1234490698|-533.1234490698|-533.1234490698|-538.56290008617|-538.56290008617|-541.28347062575|-541.28347062575|-541.28347062575|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|497.16799226979|476.29776918865
09680|941307|/equities/ad-islamic-bk|MSCI_EEM||22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.513609323213|22.188900641097|22.188900641097|21.985063519679|21.985063519679|21.985063519679|21.811181349448|21.721312623214|21.361458148108|21.007176440673|20.923882426084|20.923882426084|20.923882426084|20.923882426084|20.793203183083|20.401336904|20.111484681711|19.907288386222|19.907288386222|19.907288386222|19.907288386222||19.156986476973|18.914430143651|18.564922547138|-20.140860862643|-20.140860862643|-20.140860862643|-20.178478561484|19.143358976945|19.143358976945|19.143358976945|19.143358976945|19.143358976945|19.014844134235|18.988714856995|||18.788572491421|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.440507839078|18.151675275028|17.898488060266|17.898488060266|17.622763015198|17.310847760756|17.120942435352|16.938825114665|16.89188231178|16.89188231178|16.532091444817|16.478990256882|16.209989534591|15.546655216453|15.280727852978|15.156364429436|15.10675374781|15.10675374781|15.10675374781|15.10675374781|-16.553952304559|-16.553952304559|-16.553952304559|-16.553952304559|-16.553952304559|-16.553952304559|-17.265502761952|-17.453666562886|-17.453666562886|||-17.453666562886|-17.591851308446|-17.695391313347|-17.757101209199|-18.006979301651|-18.006979301651|-18.006979301651|-18.006979301651|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.697093808459|16.344547629144|16.181417035205|16.181417035205|16.096018631307|16.008227338309|16.008227338309|16.008227338309|15.988031376197|15.740034726807|15.521150222033|15.428069901573|15.428069901573|15.428069901573|15.428069901573|15.428069901573|15.428069901573|15.302390386766|15.302390386766|15.302390386766|15.302390386766|15.302390386766|14.943766543276|14.831670638052|14.831670638052|14.831670638052|14.831670638052|14.831670638052|14.825189347761|14.735766088187|14.576406491265|14.561613115835|14.561613115835|14.427347590711|14.327052728099|14.222280970064|14.16475649989|14.117507258128|14.096119764856|13.935688102038|13.640764858757|13.553071925413|13.404442746964|13.404442746964|13.404442746964||13.404442746964|13.404442746964|13.404442746964|13.338270142705|13.258077942696|13.18230881886|13.151739128778|13.151739128778|12.910821235124|12.733033717175|12.733033717175|12.733033717175|12.656268504064|12.656268504064|12.656268504064|12.656268504064|12.656268504064|12.656268504064|12.656268504064|12.656268504064|||12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.349921906799|12.268801650306|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.251950073863|11.977721903749|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.647359261208|-12.647359261208|-12.647359261208|-12.647359261208|-12.647359261208|-12.647359261208|-12.787066019568|-13.001184398369|12.564677357285|12.564677357285|12.564677357285|12.564677357285|12.547064529915|12.547064529915|12.547064529915|12.547064529915|12.547064529915|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.431653929878|12.217393240586|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||15.818455900089|15.818455900089|15.818455900089|15.818455900089|15.818455900089|15.51050569099|15.396118074455|15.159019370651|14.498910793304|14.067678858439|13.539642786096|13.121825031782|13.072623440691|13.072623440691|12.91847027349|12.682745123434|12.297494835907|12.163882992062|12.117547040163|12.117547040163|12.117547040163|12.117547040163|12.117547040163||12.117547040163|12.117547040163|11.665052525399|11.624502835669|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.212111441479|10.981234780269|10.829149448559|10.637221615606|10.637221615606|10.419135562903|10.312658683501|10.312658683501|10.312658683501|10.312658683501|10.312658683501|10.264065415818|10.261183852573|10.244270889711|10.244270889711|10.244270889711|10.135856620418|10.09413750196|10.09413750196|10.09413750196|10.014597336721|9.7873303804928|9.7614784145945|9.7421372379123|9.7421372379123|9.7421372379123|9.330153037581||-10.349763980192||-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|||-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.592515590768||10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|9.9754665790114|9.8194069264237|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.7863477529579|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236||||-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.673360592236|-10.794289913564|-10.857544306019|-10.892270965818|-11.07752415366|-11.190581922476|-11.263424534207|-11.476583051025||-11.745144197387|-11.745144197387|-11.745144197387|||-11.745144197387|-11.807938069153|-11.818318136003|-11.818318136003|-12.065909287959|-12.097676698399|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.185675247784|-12.195194889302|-12.266883560016|-12.498759053365|-12.730844098347|-13.10649308233|-13.208325905586|-13.251473315319|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.818746332713|-13.818746332713|-14.068606911311|-14.346230094311|-14.43348679642|-14.43348679642|-14.43348679642|-14.43348679642|-14.43348679642|-14.454985301805|-15.013872006549|-15.130968997891||-16.057743812065|-16.563048177804|-16.963777048473|12.589940499566|11.596600690707|10.956223027821|10.77913678235||8.9290406234422|7.752267626409|7.1347413896237|7.0480462841098|6.5411621786824|6.3740692378935|6.3034103183677|6.2857821140582||6.2857821140582|6.2857821140582|6.2857821140582|6.1419801616993|6.1198355860953|6.1198355860953|6.1198355860953||6.0970395348077|6.0444883264441|6.0099869742811|-6.6683234598819|-6.6683234598819|-6.6683234598819|-6.6914705862142|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156
09682|1156244|/equities/i-mab|MSCI_EEM||1.9215113733962|-2.3433114726091|-2.3433114726091|-2.3433114726091|-2.5277016845836|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707||1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707||1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.7151505678063|1.5073896148873|1.3226051307467|1.1101389965246|1.0476793448716|1.0476793448716|1.0476793448716|0.90504930864772|0.81079665686124||0.81079665686124|0.80090184637168|0.74627980069164|0.72853309330944|0.7139312240548|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.67208453772563|0.64997168115001|0.61424540480278|0.61424540480278|0.61424540480278|0.60616926193118|0.60616926193118|0.5931936032229|0.59044997897048||0.59044997897048|0.59044997897048|0.59044997897048|0.54171661432474|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.88480230358618|-0.93905810280395|-0.95048632405149|-0.95451623954096|-0.97816803563214|-0.98320890255081|-0.99591547788633|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.004832154322|-1.0132029816049|-1.0252388670392|-1.0252388670392|-1.0252388670392|-1.0252388670392|-1.0857816143873|-1.0857816143873|-1.0857816143873|-1.1003637594253|-1.1055930469069|-1.1061605252197|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405||0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405||0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405|0.88742175585405||0.88742175585405|0.88742175585405|0.88742175585405|-1.0776585678944|-1.0776585678944||-1.0776585678944|-1.0818873390764|-1.093919215954|-1.1194213908653||-1.1407681981437|-1.1409987186346|-1.1409987186346|-1.1492755908477|-1.1492755908477|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317|-1.1647691315317||-1.174876793215|-1.1804075494843|-1.2006778618236|-1.2006778618236|-1.2106696020845|-1.2106696020845|-1.2192828502129|-1.2972254251849|-1.3141393303221|-1.3239991362382|-1.3239991362382|-1.3364656496367|-1.3735952430656|-1.3771779728918|-1.4062443656427|-1.4062443656427|-1.4374937660939|-1.441104154614|-1.4511768208913|-1.4747297948126|-1.5371831462917|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.0570232813629|1.0518188703541|1.0518188703541|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2846357850779|-1.2846357850779|-1.2846357850779|-1.2846357850779|-1.2846357850779|-1.2912619609025|-1.3075132588973|-1.3364035796711|-1.3532261728787|-1.3549205549881|-1.3549205549881|-1.366512875337|-1.366512875337|-1.366512875337||-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||31.593737728564|31.593737728564|31.593737728564|30.368041920627||29.478379911808|29.128755457564|28.663586984647|28.663586984647|28.098429982941|27.373255536601|26.664728374002|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033||-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.869110251148|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.865787227785|-32.531430253094|27.605597084143|27.605597084143|||27.605597084143|27.605597084143|26.158996760159|25.96832973351|25.409255259455|25.357505843839|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778||23.638161473086|23.44517941454|23.219896316242|23.219896316242||23.219896316242||22.785995906936|22.236550867621|22.236550867621|22.236550867621|22.025680650977|22.025680650977|21.56259357557|21.56259357557|21.56259357557|-24.463523321447|-24.463523321447|||-24.463523321447|-24.463523321447|-24.463523321447|-25.376136917866||-27.151262542712|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.886746005069|-27.455144906069|-27.455144906069|-27.455144906069|-27.455144906069|-27.455144906069|-27.455144906069|-27.455144906069|-27.455144906069|-27.455144906069|-27.455144906069||-27.455144906069|-27.455144906069|-27.455144906069|-28.04182691047|-28.60480805977|-28.675380513793|-28.675380513793|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.057708446187|-29.475231903573|-30.344701945539|-30.896891050599|-31.135434500666|-31.87192906497|-31.87192906497|||-31.87192906497|-31.87192906497|-31.87192906497|-31.87192906497|-31.87192906497|-31.87192906497|-34.927143405523|-38.377381561692|-38.460979512991|-39.067755014434|-39.71417223826|-40.3907469314|-41.114718812667|-41.572033278702||-41.572033278702|-41.572033278702||-41.572033278702|-41.572033278702|-41.572033278702|-41.732814754114|-41.911460837904|-43.151623153227|-43.501803503586|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.805860978715|-44.867623309683|-45.68624812187|-46.262497913189|-48.097219903543|-49.385799892826||-49.498110992029|-49.817345546699|-50.644272829665|-50.826969810739|-51.182744234154|-51.619715815727||-52.480239795252|-52.769710883614|-53.210113013961|-53.210113013961|-53.210113013961|-53.210113013961|-53.210113013961|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.723041439363|-54.546964739955|-54.546964739955|-55.121627488839|-55.343474987599|51.788957493006|51.788957493006|51.788957493006|51.16828610334|50.50673676727|50.50673676727|50.50673676727|50.132485296967|49.674364564157|49.674364564157|49.375758721181|49.375758721181|48.403620801313|48.337356445903|48.249840495448|47.687023999242|47.687023999242|47.687023999242|-52.48764015773
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.275402729217|67.706002862921|67.65803200285|67.65803200285|66.058922836961|64.865470327472|63.711634121047|62.902636469277|62.902636469277|61.67237614357|61.27672735804||61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.47807654289|60.47807654289|60.47807654289|60.08675192625|59.915833354335|59.887038416709|59.518931701277|58.946034460702|57.978925313595|57.600188125258|57.600188125258|57.600188125258|57.600188125258|57.18632047826|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354||-60.21227693354||-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|||-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.56641885743|-61.529355811912||59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|58.027095350044|57.563572327319|57.563572327319|57.563572327319|57.440079176893|57.316756421184|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-61.621681612941|-62.343534277779|-62.515037959265||||-62.763929624742|-63.140399114213|-63.140399114213|-63.140399114213|-63.140399114213|-63.292109533506|-63.516232645464|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.704948368215|-63.797163793934||-64.094627607907|-64.094627607907|-64.094627607907|||-64.094627607907|-64.094627607907|-64.094627607907|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.378870039645|-64.707077482744|-64.877306915438|-65.308117311437|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-66.375192627974|-66.475215260263|-66.980794818397|-67.329992986014|-67.329992986014|-67.580548101322|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269||-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269||-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269||-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-69.020334260772|62.955342148755|62.955342148755||62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755
09685|100112|/equities/haitian-intl|MSCI_EEM||20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.442793788743|20.316993437687|20.091103565339|19.698448405933|19.687165086215|19.557960104882|19.433845599426|19.218161565212|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|18.967251613454||18.780834651342|18.605372402791|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215||-19.947285885215||-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|||-19.947285885215|-20.121176527967|-20.121176527967|-20.121176527967|-20.121176527967|-20.121176527967|-20.121176527967|-20.293550501917|-20.293550501917||-22.765611448392|-23.172668751503|-23.172668751503|-23.286298443239|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|20.58761128522|20.58761128522|20.140359668801|20.140359668801|20.140359668801|20.140359668801|20.140359668801|20.140359668801|19.733733473961|19.581476361493|19.581476361493|19.581476361493|19.581476361493|19.581476361493|19.362447177771|19.362447177771|19.362447177771|19.362447177771|19.362447177771|19.362447177771|19.362447177771|19.362447177771|19.362447177771|19.362447177771|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388||||-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388|-21.677139145388||-21.677139145388|-21.677139145388|-21.677139145388|||-21.677139145388|-21.767931680165|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.012630247245|-22.0373802747|-22.0373802747|-22.0373802747|-22.0373802747|-22.0373802747|-22.0373802747|-22.0373802747|-22.222645504129|-22.493495127506|-22.827291859044|-22.827291859044|-22.827291859044|-22.827291859044|-22.827291859044|-23.027546340507|-23.255303679034|-23.255303679034|-23.86144829914|-23.918277223078|-24.425863008993|-24.603735956105|-24.818040565817|-25.097822511824|-25.100358155736|-25.197620130655|-25.394578219648|-26.005086953106|-26.852575793019|-26.852575793019|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.25812074515|-27.875690055917|22.503065519956||22.503065519956|22.503065519956|22.503065519956|22.503065519956|22.503065519956|22.503065519956|22.503065519956||21.6561849707|21.048538432478|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472||20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472||20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|19.845643786244|19.845159614144|19.83785968719|19.83785968719|19.83785968719|19.83785968719
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||20.611014862087|20.611014862087|20.495571899443|20.336769712466||20.336769712466|20.336769712466|20.336769712466|20.336769712466|20.336769712466|20.336769712466|19.790855236073|19.473173374622|19.325521733399|19.325521733399|18.989468444316||18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|||18.914430466882|18.914430466882|18.766033322273|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632||17.386335684901|-20.297692870358|-20.297692870358|-20.297692870358||-20.297692870358||-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|||-20.297692870358|-20.297692870358|-20.297692870358|-20.308547760888||18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.544578051488|18.508119918585|18.508119918585|18.220133836269|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.946887533504|-22.457651924908|-23.202947324978|-23.711045741136|-23.711045741136|-24.10671626097|-24.596352269982|-24.901501420178|-24.938373960879|-24.938373960879|-24.938373960879|-24.938373960879||-24.938373960879|-24.938373960879|-24.938373960879|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.056844934882|-25.6798283624|-26.73314232819|24.334692260532|24.334692260532|24.334692260532|24.334692260532|||24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|24.334692260532|23.816324733925|23.615360815472||23.532480141535|23.532480141535||23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.341644601706|23.115716224118|23.086906915686|23.070159908073|23.070159908073|23.070159908073|23.070159908073|22.935382602559||22.935382602559|22.558758256553|22.459587614984|22.459587614984|22.459587614984|22.459587614984||22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.152268660474|22.152268660474|21.699743337552|21.383048237606|21.114497384809|20.099441962532|19.216045014385|18.723383815558|18.720426885586|18.589364096303|18.180078632031|18.180078632031|17.677864638075|17.119850254837|17.082109461407|17.082109461407|17.082109461407|17.082109461407|17.082109461407|17.082109461407|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429
09687|101565|/equities/sarana-menara|MSCI_EEM||585.27027605268|585.27027605268|585.27027605268|582.52252894742|576.96947660825|573.32651433117|573.32651433117|561.19612703463|557.16236337181|524.90262596868|504.89180663187|502.67506991588|502.67506991588|489.91674435098|478.24082705665|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|-539.71100092315|-539.71100092315||-539.71100092315|-539.71100092315|-539.71100092315|-539.71100092315|-559.40111213684|-570.16790237426|-585.51989152696|-595.2998794744|-597.27764386044|-598.29240033599|-598.29240033599|-598.29240033599|-598.29240033599|||-609.2137781511|544.02614410725|544.02614410725|544.02614410725|||544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|542.80682678583|||532.4466997356|532.4466997356|527.44077748399|520.15728883469|520.15728883469|520.15728883469||520.15728883469|520.15728883469|505.45254314965|488.55838127739|481.61528552765|481.61528552765|468.18365058627|467.98183398475||459.14648220527|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313||||||||-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-570.60051613231|-572.00681003989|-572.00681003989|-573.6186778221|-575.40964202456|-593.23293558284|-601.0921506476|-602.99602981862|-602.99602981862|-602.99602981862|-602.99602981862|-602.99602981862|-621.10669979847|-628.72966644275|-635.53296271416|-650.03662523796|-662.26291693106|-667.51435214563|-669.50262991682|-669.50262991682|-669.50262991682|-669.50262991682|-669.50262991682|-669.50262991682|-673.05847768536|-686.73164187262|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737||||618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|618.74306647737|613.04785164153|-690.17626635951|||-690.17626635951|-690.17626635951|||-690.17626635951|-693.80696262167|-705.89662513519|-712.10736126133|-732.34151251259|-735.10168056954|-746.44544274488|-746.44544274488|-746.44544274488|-746.44544274488|-746.44544274488|-746.44544274488|-746.44544274488|-746.44544274488|-746.44544274488|-746.44544274488|-756.05049193876|-760.61165770973|-760.95739745526||-767.45266383917|-777.62674548046|-777.62674548046|-778.8888820004|-778.8888820004|-778.8888820004|-778.8888820004|-780.43209111155|-788.53565679062|-797.53961865624|-804.76624295138|-806.40693661264|-832.72461310203|-832.72461310203|-834.69401455781|-837.16001617534|-838.61630370598|-838.61630370598|-838.61630370598|-838.61630370598|-838.61630370598|-841.51811522886|-851.68679469874|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685||799.9043951685|799.9043951685|799.9043951685|794.61599463166|775.35925263168|775.35925263168|769.45092612663|769.45092612663|769.45092612663|769.45092612663|767.31595818103|767.31595818103|765.07328686781|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763
09688|41416|/equities/cmpc|MSCI_EEM||-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1411.7666629268|-1417.8907609994|-1420.6174810258|-1423.2915994688||-1439.9693027598|-1439.9693027598|-1453.3455360458|-1453.3455360458|-1453.3455360458|-1473.7172622731|-1475.4191640274|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911||-1491.4785323846|-1504.5650414082|-1538.6389593121|-1558.4098991814|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.9202403256|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312||1438.5994488888|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1569.9788765645|-1578.7543389904||-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904||-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1582.1548116061|-1626.8942215545|-1660.3435550909|-1664.6469995275|-1664.6469995275|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1677.77281431|-1690.6975836626|-1692.4750712571|-1700.8500547605|-1705.7500472816|-1710.7592276725|-1710.7592276725|-1710.7592276725|-1710.7592276725|-1710.7592276725|-1710.7592276725|-1710.7592276725|-1710.7592276725|-1710.7592276725|-1724.326316598|-1724.326316598|-1724.326316598|-1724.326316598|-1724.326316598|-1724.9736715456|-1728.6040605064|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1608.2297820226|1601.8331128376|1590.4756687236|1581.6222605653|1581.6222605653|1581.6222605653|1559.2358206585|1548.7786923333|1527.0708004549|1517.9508866817|1502.6787738304|1500.3133010251|1500.3133010251|1499.9715883123|1499.9715883123|1499.9715883123|1499.9715883123|||1499.9715883123|1499.9715883123|1499.9715883123||1499.9715883123|1499.9715883123|1499.9715883123|1499.9715883123|1499.9715883123|1499.9715883123|1499.9715883123|1499.9715883123|1499.9715883123|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|||1490.8154513836|1490.8154513836|1490.8154513836|1490.8154513836|1489.7413281954|1489.7413281954|1489.7413281954|1489.7413281954|1489.7413281954|1489.7413281954|1489.7413281954|1489.7413281954|1489.7413281954|1489.7413281954|1474.5237102019|1461.7541210902|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187|-1603.5640133187||||-1604.9235129479|-1604.9235129479|-1604.9235129479|-1604.9235129479|-1604.9235129479|-1604.9235129479|-1623.7098174776|-1623.7098174776|-1635.0336503794|-1635.0336503794|-1635.0336503794|-1635.0336503794|-1635.0336503794|-1635.0336503794|-1635.0336503794|-1638.4317238916|-1654.8099660951|-1654.8099660951|-1654.8099660951|-1654.8099660951|-1654.8099660951|-1654.8099660951|-1654.8099660951
09689|100063|/equities/cifi-hold-gp|MSCI_EEM||0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.23706069590006|0.22798108792726|0.22798108792726|0.22798108792726|0.22609010544557|0.22010012861907|0.21920157553298||0.21920157553298|0.21920157553298|0.21920157553298|0.21920157553298|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21164654484344|0.20127394537078|0.19991844582763|0.19991844582763|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.2383302049895|-0.24070021781214|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.25470945830207|-0.25780279481597|-0.25780279481597||-0.25780279481597||-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|||-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.26628088530774||-0.28305035973119|-0.28305035973119|-0.28305035973119|-0.28305035973119|-0.29483373125977|-0.29630708425362|-0.29630708425362|-0.30450786847891|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079||||-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30484787687999|-0.30605319904333|-0.31309038366366|-0.31309038366366|-0.31732263957448|-0.32730291888655|-0.33839213302335|-0.34710236777422||-0.35011374607745|-0.35345973687109|-0.36134414062165|||-0.36593792654036|-0.37243102068105|-0.37661236315351|-0.37661236315351|-0.39234706858111|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.39743527337922|-0.40492806848567|-0.41108404243044|-0.41108404243044|-0.41731562872785|-0.42118402774751|-0.43687112690806|-0.44707902175187|-0.46512842524198|-0.46512842524198|-0.4912538086722|-0.4975042299374|-0.52306026561879|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.56403216253399|-0.6067024036765|-0.62939155096476|-0.65043505192537|-0.66770561437628|-0.71661733698869|-0.72767573168278|-0.72767573168278|-0.78123546996235||-0.78123546996235|-0.78859496126041|-0.91399439517508|0.4713382550766|0.4713382550766|0.4713382550766|0.46093140638426||0.33797934095677|0.27581037294663|0.21201151291305|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238||-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.28031573069101||-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28796193414271|-0.29106026030535|-0.29106026030535|-0.29106026030535|-0.29451139891539|-0.29529044886865|-0.3066007553412|-0.3066007553412|-0.3066007553412
09690|49978|/equities/beijing-ent|MSCI_EEM||-34.819391633832|32.254374148411|32.254374148411|32.254374148411|32.254374148411|32.254374148411|32.254374148411|32.254374148411|31.849305711369|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258||31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.405148434798|31.324450075205|31.324450075205|31.324450075205|31.324450075205|30.918833162582|30.682035236663|30.395765477665|30.395765477665|30.395765477665|30.178626782638|30.077935062492|30.077935062492|30.050482682215|29.836646640551|29.782386025071|29.041920953164||29.041920953164||29.041920953164|28.746578858041|28.476755431122|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|||-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-31.148892916236|-31.148925853628||28.226058514284|28.045620211149|27.678466541|26.901073383433|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.44575699059|26.33417413729|26.315750101071|26.210081665579|26.210081665579|26.210081665579|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497||||25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.925378646497|25.867086240588|25.785652183756|25.467391145742|25.262321813662|25.262321813662|25.262321813662|25.262321813662|25.159253760237|25.159253760237|25.159253760237|25.113059224971|25.014896285397||25.014896285397|25.014896285397|24.908218794247|||24.556354131059|24.539657217183|24.539657217183|24.539657217183|24.539657217183|24.539657217183|24.539657217183|24.354824167611|24.354824167611|24.174805224076|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-26.018778338687|-26.251420567054|-26.337864195881|-26.337864195881|-26.439294589424|-26.443660697302|-26.656845367573|-26.957604819561|-27.270499831395|-27.270499831395|-27.578749033532|-27.578749033532|-27.578749033532|-27.578749033532|-27.578749033532|-27.759720851671|-27.919135148537|-28.193484049387|-28.570536963749|-28.733930235227|-28.87103370066|-29.181703709182|-29.289838847062|-29.289838847062|-29.289838847062|-29.289838847062|-29.289838847062|-29.289838847062|-29.835931946328|-30.242701929466||-30.411361162623|-30.411361162623|26.743381591539|26.743381591539|25.932108581776|25.932108581776|25.932108581776||25.785675884082|24.875751151855|23.830557352005|23.830557352005|22.950620021752|-24.858581683668|-24.858581683668|-24.858581683668||-24.858581683668|-24.858581683668|-24.858581683668|-24.858581683668|-24.858581683668|-25.865091056329|-26.372323162801||-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-27.040462879303|-27.278290858934|-27.370324045496|-27.543726373018|-27.543726373018|-27.543726373018
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||30.301434554755|30.301434554755|30.043260616395|29.40433555061||29.40433555061|29.40433555061|28.636605693567|28.636605693567|28.636605693567|28.346228548408|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278||-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-32.346182012531|-33.079091125035|-34.29621236115|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|||30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|29.782262631916||28.98029181324|28.228102014712|27.350668905235|27.173414136125||27.173414136125||27.173414136125|26.651015706806|26.320573007562|26.107438967849|26.107438967849|26.107438967849|25.105487742054|24.325541935616|23.888014735328|23.888014735328|21.77834970592|||-27.557384832355|-27.557384832355|-27.557384832355|-27.557384832355||-29.277649940885|-29.866833437192|-29.913148072812|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872||-30.905504629872|-31.339449588746|-31.460499543052|-33.386666158946|-34.235184621051|-34.398376075372|-34.398376075372|-35.730918186249|-35.730918186249|-35.730918186249|-35.730918186249|-35.730918186249|-35.730918186249|-35.730918186249|-35.730918186249|-35.730918186249|-35.730918186249|-36.409353540277|-36.960621654662|-36.960621654662|-37.605705746497|-37.605705746497|-38.270228607219|-38.897476230243|-39.67760799759|-39.67760799759|-39.67760799759|-41.516786663989|-41.685318515543|||-42.733687239492|-42.990022861413|-42.990022861413|-42.990022861413|-42.990022861413|-42.990022861413|-42.990022861413|-44.433358734903|-44.870398594337|40.976184783266|40.976184783266|40.976184783266|40.976184783266|40.976184783266||40.976184783266|40.976184783266||-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.886916427365|-44.886916427365|-45.110462697072|-45.261625218969|-45.457253356752|-45.457253356752|-46.090824326834|-46.090824326834|-46.090824326834|-46.090824326834|-46.090824326834|-46.212027029816|-47.875551481229|-47.875551481229|-47.875551481229|-49.278390534699||44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503||44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|43.978283455004|43.533996508922|43.533996508922|43.533996508922|43.42900755682|43.42900755682|43.42900755682|43.087786174244|42.486429082494|42.248810091659|42.040344546288|42.028203143566|42.028203143566|41.989670159518|40.724633510575|40.527370567306|40.488745074784|39.140272305316|38.072524783684|37.219471981871|37.097591799812|37.097591799812|37.097591799812|37.097591799812|37.097591799812|36.580657555347|-41.09739429147|-41.09739429147|-41.09739429147|-41.09739429147|-41.09739429147|-41.09739429147
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.871604818613|-75.179559807547|-75.335618448001|-75.853468417837|-76.295519616552|-76.370576003358|-76.370576003358|-76.370576003358|-76.370576003358|-76.370576003358|-77.200639410334|-78.150714101082|-78.509122201343|-78.693788339271|-78.693788339271|-78.693788339271||-78.837543277359|-78.980604150136|-79.518060999359||-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|75.22866627435|75.22866627435|75.22866627435|75.22866627435|75.22866627435|75.22866627435|74.848520032345||72.901132945417|72.531818791891|72.049239711259|71.890822918652|71.364805786078|71.302560797736||69.608399699579|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|||-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296||-74.408776475296|-74.408776475296|70.255385215246|70.255385215246|70.255385215246||69.734148201726|69.734148201726|69.734148201726|69.734148201726|69.734148201726|69.734148201726|69.399052285907|69.373943593499|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.395718173051|68.395718173051|68.395718173051|68.395718173051|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625|-73.866698180625||-74.743553279715|-75.395619841502|-75.742353514483|-76.019488666926|-76.019488666926|-76.019488666926|-76.019488666926|-76.019488666926|-76.693877059524|-76.998750932023|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567||||70.653434775567|70.653434775567|||70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.653434775567|70.571883101268|70.571883101268|70.571883101268|70.571883101268|70.571883101268|70.571883101268|-78.536324093906|-78.536324093906|-78.536324093906|-78.536324093906|-78.536324093906|-78.536324093906|-78.829247552121|-80.546387016734|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987||-81.703400797987|-81.703400797987|-81.703400797987|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|75.44641198584|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|74.552384979499|74.552384979499|73.994318254538|72.09368881445|70.07076543416|69.798070839659|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.134724049927|69.134724049927|69.134724049927|69.134724049927|68.950003361562|68.950003361562|68.950003361562|68.950003361562|68.825003650297|||68.361117286273|67.779021919644|65.526686868045|-70.875172578345|-70.875172578345
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||-3.2806568028597|2.9934037926239|2.9934037926239|2.9934037926239|2.9934037926239|2.9934037926239|2.9934037926239|2.9332264664485|2.927473823529|2.8816375912356|2.827930549905|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149||2.7940343761328|2.7594827175011|-3.0287613477018|-3.0287613477018|-3.0287613477018|-3.0287613477018|-3.0287613477018|-3.0730681513975|-3.1284090385646|-3.1369864643615|-3.1369864643615|-3.1577627593721|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.282056180185|-3.2915806061264|-3.2915806061264|-3.2915806061264|-3.2915806061264|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704||-3.3861011383704||-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|||-3.3861011383704|-3.3861011383704|-3.4303833633547|-3.4303833633547|-3.4303833633547|-3.4303833633547|-3.4303833633547|-3.5132039023643|-3.5446709607713||-3.945745518326|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.2988900657671|3.2568768413288|3.2568768413288|3.2568768413288|3.2568768413288|3.2568768413288|3.2568768413288|3.2531965740768|2.9563295320502|2.9194612341995|2.9194612341995|2.9194612341995|2.9194612341995|2.9194612341995|2.9165082199603|2.9165082199603|2.9165082199603|2.9165082199603|2.9165082199603|2.8277870265676|2.7836521961107|2.6907245823426|2.6008544702202|2.6008544702202|2.6008544702202|2.6008544702202|2.6008544702202|2.6008544702202|2.6008544702202|2.6008544702202|2.6008544702202|2.6008544702202||||2.6008544702202|2.6008544702202|2.6008544702202|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403|2.5829735426403||2.5829735426403|2.4760816525858|2.4664804570845|||2.4664804570845|2.4664804570845|2.4664804570845|2.4664804570845|2.4260894714651|2.3750994932714|2.3434438188941|2.3427153119412|2.2752947891936|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.7308770635606|-2.8226411716674|-2.8579346357158|-2.8927773717406|-2.8927773717406|-2.8927773717406|-2.9591970579892|-3.0113300633728|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.1578198412228|-3.2586885932605|-3.4024317400898|-3.4432576383976|-3.4574784719684|-3.4574784719684|-3.4811463179091|-3.4811463179091|-3.5357181564414|-3.5546869056582|-3.6163188105556|-3.6236876520551|-3.7868752251109|2.7670901296728||2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728||2.5867778281362|2.5867778281362|2.0680865822005|-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247||-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247|-3.070485399827|-3.0860948415428||-3.1367720864249|-3.2019689637238|-3.2532988475224|-3.2758877593566|-3.3115895950119|-3.3115895950119|-3.3878774337548|-3.397441214075|-3.397441214075|-3.4038235409948|-3.4553595366183|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||59.472458172598|59.472458172598|59.472458172598|59.472458172598|59.472458172598|59.472458172598|59.27276046884|59.27276046884|59.27276046884|59.27276046884|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.801805579361|-66.902005182037|-69.741116614617|-70.134094326924|-70.134094326924|-71.098992976028|-72.23221573176|-73.080238176077|-73.942270003093|-73.942270003093|-74.097245688219|-74.097245688219|-77.285826253647|-77.584357308451|-77.584357308451|69.333507480072|69.333507480072|67.987228753221|65.385809556259|58.617567106103|-62.69901557963|-62.69901557963|-62.69901557963|-63.254461246518|-63.319089555186|-63.319089555186|-64.037877029227||-65.080973247739|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816||-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-68.658136645645|-73.131263617774|||-74.294599027164|-74.294599027164|-74.294599027164|-79.00876903476|-79.00876903476|-79.826408597514|-79.951565447433|-80.596180270097|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|70.137032548232|-80.532348010555|-80.532348010555|-80.532348010555|-80.532348010555|-83.802609070158||76.655989825534|76.655989825534|76.655989825534|76.655989825534|76.655989825534|76.655989825534|76.655989825534|76.655989825534|76.655989825534|74.239984710798|-82.626644676892|-82.626644676892|-82.626644676892|-82.626644676892|-82.626644676892|-82.626644676892|-82.626644676892|-84.750178735893|-84.750178735893||||||||-86.296474391597|-86.296474391597|-86.296474391597|-87.807992831152|-87.807992831152|-88.181469353238|-88.181469353238|-90.157187153012|-92.993440788359|-92.993440788359|-94.947791706833|-94.947791706833|-94.947791706833|-94.947791706833|-96.147544899818||-96.37505175365|-98.563806599274|-98.563806599274|-98.563806599274|-98.563806599274|-98.836564639162|-98.836564639162|-98.836564639162|-100.10174052246|-101.00862651935|-101.00862651935|-101.00862651935|-105.27069765849|-106.6063303078|-107.92925538893|-108.41265795991|-108.41265795991|-112.18628738506|-114.7745991739|-114.7745991739|-114.7745991739|-114.7745991739|-114.7745991739|-114.7745991739|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-118.14847809524|-121.44275343915|-121.68639271017|-125.81821412241|-131.46468235823|-134.57186928693|-135.06772192994|-135.06772192994|-135.06772192994|-137.13080214438|-138.93000264738|-138.93000264738||-140.03333627486|-141.50926252763|-143.42695836403|-147.72439818226|-148.59896869994|-148.59896869994|-148.59896869994|-149.38774299993|-149.93331470462|-149.93331470462|-149.93331470462|-149.93331470462|-149.93331470462|-151.64812744958||-153.22308292123|-153.22308292123|-153.22308292123|-155.55342546804|||-155.92213325888|-155.92213325888|-155.92213325888|-155.92213325888|-155.92213325888|-156.1079258432|-159.48102871467|-161.45497372182|-161.45497372182|-162.52311756641||-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-165.46372539064|147.01346696703|147.01346696703|147.01346696703|147.01346696703|147.01346696703|147.01346696703|145.34829663004|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|28.746574910433|28.298415749107|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|27.718543211332|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857||27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.009400846497|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|26.729975122201|26.729975122201|26.729975122201|26.661083956546|26.187871266279|25.902079265287|25.788976846989|25.575529719785|25.333003189932|25.333003189932||25.333003189932|25.080002946733|24.785559410385|24.562316102162|24.562316102162|24.562316102162|23.870352182537|||23.391670804149|23.391670804149|23.032967043062|22.614408122323|-25.17236726927|-25.17236726927|-25.17236726927|-25.17236726927|-25.17236726927|-26.2292961351|-26.642551659646|-26.987279520103|-27.246977075017|-27.414418255926|-27.565498923739|-27.565498923739|-27.565498923739||-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.983825117816|-27.983825117816|-28.021808276539||26.109666608343|26.109666608343|26.109666608343|26.109666608343|26.109666608343|26.109666608343|25.751852113416|25.735390961623|25.674878875918|25.620962557609|25.620962557609|25.487735467283|24.996372440488|24.991324811108|24.991324811108|24.611443220758|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|-26.459868620466|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469||25.018766742469|25.018766742469||25.018766742469|25.018766742469|25.018766742469||||25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|25.018766742469|24.324184370836|24.222080490718|24.222080490718|24.025644167407|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.905690973538|-26.02521230726|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.229793671377||24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.164215436255|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.045150653837|23.974611061942|23.710677961653|23.350753947701|23.208615908585|22.75015010706|22.75015010706|22.75015010706|22.75015010706|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||-28.106456205967|-28.207173583378|-28.225523180272|-28.225523180272|-28.28521418192|-28.28521418192|-28.328016117965|-28.375573824683|-28.378415530301|-28.637127921953|-28.84403085485|-28.877751773807|-28.877751773807|-28.877751773807|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.848194069476|27.832646245832|27.832646245832|27.781244912436|27.781244912436|27.781244912436|27.781244912436|27.781244912436|27.781244912436|27.648606051659|27.46511770802|27.277909242635|27.078232618974|26.956370191227|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295||26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.716464264159|26.716464264159|26.659961204799|26.527733781903|26.510437488023|26.510437488023|26.510437488023|26.394930838947|26.072145991197|-27.246440653552||-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|||-27.793778968595|-27.793778968595|-27.793778968595|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|27.277498904635|27.277498904635|27.277498904635|27.277498904635|27.277498904635|27.277498904635||27.277498904635|27.277498904635|27.277498904635|27.277498904635|27.277498904635|27.277498904635|27.277498904635|27.177776221621|27.172528880822|27.044478144896|26.838307820705|26.770075477386|26.770075477386|26.770075477386|26.770075477386|26.725083524678|-27.477402064333|-27.477402064333|-27.477402064333||||||||-27.477402064333|-27.477402064333|-27.477402064333|-27.477402064333|-27.477402064333|-27.477402064333|-27.477402064333|-27.477402064333|-27.644334948868|-27.907594641945|-28.305661794103|-28.378512405198|-28.414829870851|-28.414829870851|-28.444255878297||-28.455971127074|-28.455971127074|-28.455971127074|-28.455971127074|-28.455971127074|-28.455971127074|-28.455971127074|-28.455971127074|-28.570523771226|-28.833915534482|-28.846017112186|-28.890018716842|-28.922243506147|-28.993431703121|-28.993431703121|-28.993431703121|-28.993431703121|-28.993431703121|-28.993431703121|-29.062734055135|-29.062734055135|-29.062734055135|-29.130816167829|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.295050265675|-29.32227752196|-29.371975130364|-29.518861446695|-29.549418186794|-29.549418186794|-29.549418186794|-29.549418186794|-29.549418186794||-29.60761508781|-29.60761508781|-29.639016997353|-29.676685319494|-29.682428450663|-29.749920839821|-29.764754439448|-29.764754439448|-29.764754439448|-29.764754439448|-29.80528264692|-29.904979572504|-29.904979572504|-29.97898658731||-29.97898658731|-30.073874197828|-30.111639326071|-30.111639326071|||-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071||-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.0559220903781|8.9743578294545|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.5755099433181|8.5755099433181|8.5755099433181|8.4072335712906|8.207482072247||7.5388683969588|-8.7829603950263|-8.7829603950263|-8.7829603950263|-8.7829603950263|-8.7829603950263|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-9.0230419289365|-9.0230419289365|-9.0230419289365|-9.11615781114|-9.3546197604857|-9.452910338477|-9.5382337157768|-9.5623256444982|-9.5623256444982|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028||-9.6566673298028||-9.6566673298028|-9.6566673298028|-9.6579635959363|-9.7683846106709|-9.7683846106709|-9.7683846106709|-9.7683846106709|||-9.9465391493044|-10.27072007116|-10.27072007116|-10.27072007116|-10.27072007116|-10.27072007116|-10.27072007116|-10.639688777221|-11.040765708567||-11.915295064318|-12.056994530744|-12.23888280346|-12.396536959035|-12.718374398927|-12.965971367867|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.548203065922|11.164669649391|10.775939195447|10.775939195447|10.775939195447|10.705480449352|10.705480449352|10.629030909626|10.629030909626|10.629030909626|10.629030909626|10.629030909626|10.629030909626|10.459021419202|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859||||-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859|-12.823220069859||-12.823220069859|-13.02246656203|-13.037498495375|||-13.037498495375|-13.037498495375|-13.272776203459|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|10.506596441774|-13.267309356009|-13.267309356009|-13.267309356009|-13.267309356009|-13.267309356009|-13.362566074039|-13.362851072578|-13.915390095478|-14.305989196306||-14.935543460323|-15.099881534087|11.372135081309|11.372135081309|11.133106859648|11.133106859648|11.133106859648||10.480118389619|9.6834653965777|-10.985259637413|-10.985259637413|-10.985259637413|-10.985259637413|-10.985259637413|-10.985259637413||-10.985259637413|-11.699732684623|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213||9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213
09698|100027|/equities/bj-ent-water|MSCI_EEM||2.5330626718599|2.5330626718599|2.5330626718599|2.5204699925213|2.5204699925213|2.5204699925213|2.4982999885115|2.470888875594|2.4398764092285|2.4048627701687|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441||-2.6116918096441|-2.6549409486427|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4043590493767|2.4043590493767|2.4043590493767|2.4043590493767|2.4043590493767|2.4033827636088|2.4033827636088|2.4033827636088|2.4033827636088|2.4033827636088|2.4033827636088|2.3898696870103|2.348744243438|2.2786047128118|2.2553905845066|2.2553905845066|2.2553905845066|2.2415450811805|2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605||2.2326061537605||2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605|2.2204270113626|2.2204270113626|||2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626||2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.190585678813|2.190585678813|2.190585678813|2.1156506737041|2.0990562527232|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0791219033596|2.0479132376112|-2.3037952105644|-2.3037952105644|-2.3037952105644|-2.3114390550325|-2.3327099811446|-2.3545385670298|-2.3545385670298|-2.3545385670298|-2.3545385670298|-2.3545385670298|-2.3583761267788||||-2.3776401869596|-2.4223779563706|-2.430975517145|-2.4720685409803|-2.4720685409803|-2.4872983878739|-2.5358441171271|-2.5358441171271|-2.5358441171271|-2.5358441171271|-2.5375236637335|2.3043786100788|2.3043786100788|2.3043786100788|2.3043786100788|2.3043786100788|2.3043786100788|2.3043786100788|2.3043786100788||2.3043786100788|2.3043786100788|2.2954206656795|||2.2588007528894|2.1942230947937|2.181349030333|2.181349030333|2.181349030333|2.181349030333|2.1576101152955|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3512068780881|-2.3661861833004|-2.3661861833004|-2.3661861833004|-2.3661861833004|-2.4096513386201|-2.4222378204812|-2.4222378204812|-2.4222378204812|-2.430417093052|-2.430417093052|-2.4410190012869|-2.4639099998405|-2.4999779719987|-2.4999779719987|-2.4999779719987|-2.4999779719987|-2.5349755175554|-2.5549728084099|-2.5710809151875|-2.6050899073533|-2.6234332505257|-2.6565926277407|-2.7067694888918|-2.7232339071159|-2.7232339071159|-2.7747043687905|-2.8071198908537|-2.8071198908537|-2.8071198908537|-2.8071198908537|-2.8090220654506|-2.8389133440674|-2.8424871299185|-2.8424871299185||-2.8424871299185|-2.8424871299185|2.3812504259257|2.3812504259257|2.2686115334993|2.233457334678|2.1877304534566||2.1502560090634|2.1375065326263|2.1325391677634|2.1325391677634|-2.3801960495113|-2.3801960495113|-2.3801960495113|-2.3801960495113||-2.3801960495113|-2.3801960495113|-2.3801960495113|-2.3801960495113|-2.3941068679093|-2.4617852932875|2.1872868342536||2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1842075634154|2.1695731533903|2.1695731533903|2.1695731533903
09699|1097548|/equities/360-finance-inc|MSCI_EEM||-37.797872208299|-38.345414531167|-39.349903517228|-39.590929962065|-39.590929962065|-40.433535656296|-42.927260170339|-44.469372813302|-44.944081271576|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624||41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|40.134101338741|39.978442166983|39.978442166983||39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983||39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.556048259403|37.332765008634|37.332765008634|37.332765008634|37.332765008634|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458||-45.061080128858|-45.31809495124|-45.31809495124|-45.31809495124|-45.31809495124|-45.402545471652|-45.402545471652|-46.1710141741|-46.1710141741|-47.110570651818|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.143641216473|39.064048059468|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.943543978356|39.276728554464|39.276728554464|39.276728554464|39.276728554464|39.276728554464|39.276728554464|39.276728554464|39.276728554464|39.276728554464||39.276728554464|38.243109311515|38.243109311515|38.243109311515|38.243109311515|37.994009218673|37.78793322813|37.78793322813|37.78793322813|37.78793322813|37.78793322813|37.78793322813|36.932793376308|36.306991733292|35.938878126916|35.802055380877|35.802055380877|35.802055380877|35.367628848489||35.367628848489|35.367628848489|35.367628848489|35.367628848489|35.367628848489|35.367628848489||35.367628848489|35.367628848489|35.367628848489|35.367628848489|35.367628848489||35.367628848489|35.367628848489|35.367628848489|35.367628848489||35.367628848489|35.367628848489|35.367628848489|35.367628848489|35.367628848489|35.367628848489|35.325053670268|35.325053670268|35.325053670268|35.325053670268|35.325053670268|35.325053670268|33.393760769692|33.393760769692|33.393760769692|33.393760769692|33.393760769692|33.393760769692||32.674732942412|31.177071171221|31.177071171221|31.177071171221|31.177071171221|30.347301250494|-33.478495167679|-33.478495167679|-33.478495167679|-33.478495167679|-34.689439083676|-35.302309647974|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.599028701874|30.206786745823|30.206786745823|30.206786745823|29.852539718191|29.543506018959|29.543506018959|29.064101616049|29.064101616049|29.064101616049|29.064101616049|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|27.327952455809|27.327952455809|25.876613059894|25.083289863172|25.083289863172|25.083289863172|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888||24.140680018888|23.732699597131|23.483555277465|23.432839243808|22.845666382537|22.845666382537|22.759073440483|22.556695763773|22.556695763773|22.18098143259|22.18098143259
09700|50001|/equities/chinares-cemen|MSCI_EEM||1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8311294373281|1.814588327806|1.7080791752016|1.7080791752016|1.7080791752016|1.7080791752016|1.6945324452359|1.6872582338076|1.6641757578564|1.6285286778556|1.6093387673965|1.6093387673965|1.6093387673965|1.6093387673965|1.5720430690569||-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7241426479583|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7774865403474|-1.7774865403474|-1.7774865403474|-1.7774865403474|-1.792207269172|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8017347920438|-1.8235614903793|-1.8235614903793||-1.8656238591257||-1.8673598673149|-1.9015110164002|-1.9161233205614|-1.9179826197747|-1.9179826197747|-1.9179826197747|-1.9179826197747|||-1.9179826197747|-1.9179826197747|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352||1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.5779357263732|1.4927063395897|1.479822694068|1.479822694068|1.4729292959403|1.4729292959403|1.4671436846732|1.4401596321528|1.38684400738|-1.6185711736232|-1.6185711736232|-1.6185711736232|-1.6185711736232|-1.6185711736232|-1.6185711736232|-1.6185711736232|-1.630634605305|1.4549291036569|1.4549291036569|1.4549291036569|1.4549291036569|1.4549291036569|1.4549291036569|1.4549291036569|1.3965878709646|1.3828754474159|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396||||-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5790460411396|-1.5872734524239|-1.589748254245|-1.6224980054359|-1.6389481364038|-1.6389481364038|-1.6643868351806|-1.6720964936006|-1.7189961371144|-1.73277344939||-1.7647482845175|-1.768609156541|-1.7767879856206|||-1.7768216479758|-1.7768216479758|-1.7768216479758|-1.8114685072877|-1.8366278044944|-1.8366278044944|-1.8462531293504|-1.8902812958948|-1.9260725470297|-1.9260725470297|-1.9260725470297|-1.9260725470297|-1.9260725470297|-1.9484139384951|-1.9887933071151|-2.0056766035973|-2.0056766035973|-2.0056766035973|-2.0118628081148|-2.0231809744642|-2.0540899247379|-2.068988776919|-2.1183208632434|-2.1692453808215|-2.1758282258143|-2.2075869787656|-2.2156521798198|-2.2251690693503|-2.2703938501123|-2.2703938501123|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.3091291553206|-2.3091291553206|-2.3091291553206|-2.3301434855137|-2.3641544184286|-2.3641544184286|-2.3641544184286|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.4095427013857||-2.4095427013857|-2.4095427013857|1.8924163960842|1.8924163960842|1.8924163960842|1.8924163960842|1.8924163960842||1.8337958944537|1.6514399264364|1.4910443462828|-1.6204094981985|-1.6204094981985|-1.6204094981985|-1.6204094981985|-1.6204094981985||-1.6204094981985|-1.6204094981985|-1.6308291817502|-1.6308291817502|-1.6308291817502|-1.6509212746439|-1.6965791929891||-1.7267546509295|-1.7330607412689|-1.7391491474446|-1.7391491474446|-1.7391491474446|-1.7391491474446|-1.75961022926|-1.7797172746413|-1.7797172746413|-1.7797172746413|-1.7797172746413|-1.7797172746413|-1.7979225086275|-1.7979225086275|-1.8410250132948
09701|32486|/equities/huaneng-power-international|MSCI_EEM||4.9168205491963|4.9168205491963|4.9114675248401|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1848304347791|-5.266204918078|-5.266204918078|-5.266204918078|-5.266204918078|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3622809256448||4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.9536748109689|4.9536748109689|4.9536748109689|4.9536748109689|4.9536748109689|4.8574164640495|4.7932404160046|4.7519337203264|4.7160373822583|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.6660420289729|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.5771877679712|4.5729862488516|4.5683181062018||4.5064645094645||4.4499606603795|4.4316230078995|4.4095810541908|4.4000900729276|4.3423225331944|4.303484731329|4.303484731329|||4.2494272450744|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671||4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.2730891631783|4.2423210857909|4.2003567747056|4.1771073404874|4.1771073404874|4.138452642927|4.1359038215846|4.1359038215846|4.1359038215846|4.1359038215846|4.1359038215846|4.081547993933|4.081547993933|4.0603677599946|4.0603677599946|3.9949147512282|3.9949147512282|3.9949147512282|3.9693393061884|3.9693393061884|3.9551101464705|3.9551101464705|3.8951224506647|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586||||-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.1722668820586|-4.2386298769013|-4.2995887192638|-4.3317653638953|4.0669145586463|4.0669145586463|4.0669145586463|4.0669145586463||4.0669145586463|4.0669145586463|4.0669145586463|||4.0669145586463|4.0669145586463|4.0669145586463|4.0669145586463|4.0669145586463|4.0410159166623|4.0332458465091|4.0332458465091|4.0332458465091|-4.3176292509843|-4.3176292509843|-4.3176292509843|-4.3176292509843|-4.3176292509843|-4.3176292509843|-4.3176292509843|-4.3176292509843|-4.3395880163829|-4.3723201421809|-4.383689022496|-4.4235434801873|-4.4617147745353|-4.4830166831792|-4.5122407559091|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5608818305051|-4.5608818305051|-4.615987469309|-4.615987469309|-4.615987469309|-4.615987469309|-4.615987469309|-4.6716526101622|-4.6807252114121|-4.7258056738976|-4.8542285074795|-4.9374760643204|-4.9588622534231|-5.0117112488019|-5.0117112488019|-5.0117112488019|-5.0117112488019|-5.0280126300639|-5.0677918821779|-5.0886576871306|-5.1857306140694|4.5279792445361||4.5279792445361|4.5279792445361|4.5279792445361|4.5279792445361|4.3411909188915|4.3411909188915|4.3411909188915||4.3411909188915|4.2041013865657|4.1913593292467|4.1913593292467|4.065399461348|-4.5093754552378|-4.5093754552378|-4.5093754552378||-4.5093754552378|-4.5093754552378|-4.5093754552378|-4.5093754552378|-4.5093754552378|-4.5876392813274|-4.6829326916347||-4.8177030669991|-4.8513366234903|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8987761983789|-4.8987761983789|-4.8987761983789|-4.9830846797004|-5.025460758717|-5.025460758717
09702|27162|/equities/pinfra|MSCI_EEM||212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.16954570004|205.16954570004|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783||203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|202.32329402515|200.4420695829|||200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493||195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|187.19933995797|187.16432344449|187.16432344449|187.16432344449|187.16432344449|184.80091351417|182.99213185738|182.43514342253|181.60587343169|181.60587343169|181.60587343169|181.60587343169||181.60587343169|181.60587343169|176.58694968931|176.58694968931|176.19493925033|174.5465933687|173.28397504413|173.28397504413|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742|-187.29671974742||-187.79469427095|-188.14706670483|-188.14706670483|-188.14706670483||-189.77117942925|-190.58132112419|-190.93145855704|175.98754991341|175.98754991341|175.98754991341|175.98754991341|175.98754991341||175.98754991341|175.98754991341|175.98754991341|175.98754991341|175.98754991341|175.98754991341|175.98754991341|175.98754991341|175.98754991341|174.33297350116|174.33297350116|174.33297350116|174.33297350116|171.37830778964|168.63034022525|168.41285889605|168.41285889605||168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605||168.41285889605|168.41285889605|168.21263496588|168.02701502904|168.02701502904|167.89970461396|167.89970461396|167.89970461396|167.89970461396|167.89970461396||167.89970461396|167.89970461396|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.09890948808|166.9549006519|166.70710871587|166.6740277477|166.6740277477
09703|50070|/equities/china-state-co|MSCI_EEM||11.245061251628|11.245061251628|11.245061251628|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.46271588969|11.670429618513|11.670429618513|11.670429618513|11.670429618513||11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.669366155902|11.567073277676|11.385636678497|11.212929742381|11.133255818204|10.842506305726|10.579451287622|10.434691224211|10.434691224211|10.434691224211|10.434691224211|10.434691224211|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481||10.300954278481||-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|||-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845||-11.468172410845|-11.468172410845|-11.517969347502|-11.694410140277|-11.719396105227|-11.719396105227|-11.85488419049|-12.37653864217|-12.868375866415|-13.615973676578|11.737526472344|11.737526472344|11.737526472344|11.737526472344|11.737526472344|11.737526472344|11.340584392828|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108||||11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.305102494108|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221|11.244733225221||11.244733225221|11.244733225221|11.126370521512|||11.050411326054|10.946013245719|10.887117973148|10.887117973148|10.887117973148|10.887117973148|10.887117973148|10.887117973148|10.887117973148|10.887117973148|10.887117973148|10.623464866015|-11.894079596048|-11.894079596048|-11.894079596048|-11.894079596048|-11.894079596048|-11.894079596048|-12.123422417646|-12.263802724421|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.389529152148|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.882933656855|10.882933656855|10.81511444976|10.81511444976|10.81511444976|10.81511444976|10.81511444976||10.752128895013|-12.557089262627|-12.557089262627|-12.557089262627|-12.557089262627|-12.557089262627|11.232281775529||11.232281775529|11.114757214713|10.90861941568|10.682910508491|10.398789638256|-11.287506018957|-11.287506018957|-11.287506018957||-11.287506018957|-11.359451147009|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591||10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.478988549517
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6268251712799|2.6268251712799|2.6268251712799|2.555092809583|2.555092809583|2.5499277889833|2.5499277889833|2.5499277889833|2.5499277889833|2.5499277889833|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583||2.4532112831583|2.4532112831583|2.4532112831583|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.307030846727|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6413918606695|-2.6948799548609|-2.734190616749|-2.734190616749|-2.734190616749|-2.734190616749|-2.8091006916345|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8792366678688|-2.8792366678688||-2.8792366678688||-2.9374851711562|-2.9588724383569|-3.0015250586642|-3.036290549286|-3.036290549286|-3.036290549286|-3.036290549286|||-3.036290549286|-3.036290549286|-3.1147673781799|-3.114956440557|-3.114956440557|-3.114956440557|-3.114956440557|-3.114956440557|-3.1977292719031||-3.3077521930683|-3.3077521930683|-3.3438914909466|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.5921118702156|2.5921118702156|2.5921118702156|2.5921118702156|2.5921118702156|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014|-3.0046821694014||||-3.0665730487099|-3.0665730487099|-3.0665730487099|-3.0665730487099|-3.0665730487099|-3.1828590113577|-3.2282862966088|-3.2282862966088|-3.2282862966088|-3.2282862966088|-3.2282862966088|-3.2282862966088|-3.3375402760536|-3.3950447585881|-3.5122720297509|-3.6803023215062|-3.7503358253645|-3.8892618824825|3.1803386464462||3.1803386464462|3.1803386464462|3.1803386464462|||3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.1803386464462|3.0075985606893|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.8463183019884|-4.0086870827418|-4.1030085089449|-4.1030085089449|-4.1644540498261|-4.263837742541|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.4800548076874|-4.4907681069101|-4.4907681069101|-4.4907681069101|-4.5575200938875|-4.6152099149823|-4.6152099149823|-4.7146777331167|-4.8690864178134|-4.9578737917424|-5.1104153861471|-5.2682391791286|-5.5885990492439||-5.7858085919189|-5.7858085919189|4.0615480588098|4.0615480588098|3.8257722119598|3.8257722119598|3.8257722119598||3.674191446228|2.9518794827143|2.554866068063|2.4487399044939|2.2330444591254|-2.5419580186083|-2.5419580186083|-2.5419580186083||-2.5419580186083|-2.5855088989684|-2.6316034146227|-2.6316034146227|-2.6316034146227|-2.6862260045914|-2.6940063139634||-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.738895815924|-2.7543287479382|-2.8220319045364|-2.8722576579319|-2.8963974141265
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||10.532332876725|10.532332876725|9.7592588303303|9.0479741829677|9.0479741829677|8.6242134516186|8.6242134516186|8.6242134516186|8.6242134516186|8.6242134516186|8.6242134516186|8.5427331915543|8.5427331915543|8.3087604203008|8.3087604203008|8.3087604203008|8.3087604203008|8.3087604203008|8.1380670510158|7.8406298913807|7.6783535359287|7.6783535359287|7.6783535359287||7.6153926184866|7.2265470349229|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|6.9070531996484|6.9045035477475|6.8277821139048|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.6662141767518|-7.6697090456241|-7.6697090456241|-7.6818987869945|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801||-7.6837445939801||-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|||-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.7286050281283||-8.0695982540436|-8.0695982540436|-8.0695982540436|-8.0695982540436|-8.3784426146953|-8.399380623655|-8.4926452497161|-8.6151613769174|-8.6289644046625|-8.6289644046625|-8.9555163167142|-9.1300180512692|-9.1322422113712|-9.206935706701|-9.2960397037821|-9.5817103422303|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.3052341915278|7.3052341915278|7.1302603325477|6.0875113629887|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564||||5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564||5.97810233564|5.97810233564|5.97810233564|||5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.97810233564|5.5117801927949|5.2436447169411|5.1990499525189|5.1425923335846|5.1425923335846|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.6624251891581|4.4219885456792|4.2618499317571|4.2618499317571|4.0349278026653|-4.7673274169281|-4.7673274169281|-4.7673274169281|-4.7673274169281|-4.7673274169281|-4.7673274169281|-4.8197161764916|-4.9317065710289|-5.0552310203469|-5.0552310203469|-5.0552310203469|-5.1601728305724|-5.2792142979778|-5.2792142979778|-5.306467642956|-5.306467642956|-5.306467642956|-5.3819835611769|-5.4998990108115|4.4778574916826||4.4778574916826|4.4778574916826|4.4778574916826|4.4778574916826|4.4204867755416|4.4204867755416|4.4204867755416||4.2393770124121|3.8487208845001|3.5028459497935|3.4594224767162|-3.8043092120664|-3.8043092120664|-3.8043092120664|-3.8043092120664||-3.8043092120664|-3.8043092120664|-3.8043092120664|-3.8043092120664|-3.8043092120664|-3.8043092120664|-3.8043092120664||-3.8388687667749|-3.8388687667749|-3.9721796708529|-4.0316446789586|-4.0316446789586|-4.0316446789586|-4.1361460826867|-4.1361460826867|-4.1361460826867|-4.1361460826867|-4.1361460826867|-4.1361460826867|-4.1361460826867|-4.1361460826867|-4.1361460826867
09706|13875|/equities/china-railway-group|MSCI_EEM||3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8044266082518|3.7610295853871|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6389460841705|3.6389460841705|3.6389460841705|3.598273400895||3.5964929532506|3.5964929532506|3.5964929532506|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5603422638828|3.5603422638828|3.5603422638828|3.520380311217|3.4915336823089|3.4605929824625|3.4278809729455|3.4126455986101|3.3995154623769|3.3995154623769|3.3995154623769|3.3995154623769|3.392794953958|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021||-3.5802469122021||-3.5802469122021|-3.6197189078959|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|||-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6344532623006||-3.7719795000055|-3.7719795000055|-3.7849772386527|-3.8860857544978|-4.0995397632475|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8311310100452|3.7818122095417|3.6931247387276|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.5974479922895|3.574750735098|3.574750735098|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551||||-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.8681902304551|-3.9318779193981|-3.9526421851166|-3.9718245340992|-4.0259161739006|-4.0642589008048|-4.0642589008048|-4.0642589008048||-4.0642589008048|-4.0642589008048|-4.0642589008048|||-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.077509963428|-4.1516777011145|-4.234641972779|-4.2868535418594|-4.2868535418594|-4.2868535418594|-4.2868535418594|-4.2868535418594|-4.3287260818574|-4.3980290015641|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4728427732128|-4.5678306582702|-4.5678306582702|-4.6453673843028|-4.6959637804695|-4.7555154477963|-4.7789060181389|-4.8053776342204|-4.8053776342204|-4.8376415922168|-4.9240463921233|-4.9293597087097|-4.9293597087097||-4.9293597087097|-4.9293597087097|-5.4798439194573|4.2940621983329|3.8645133852207|3.7733485300501|3.7353873075335||3.6476524208749|3.4596137707725|3.2751263849486|3.2406960585106|3.0463289395955|-3.3555366650417|-3.3555366650417|-3.3555366650417||-3.3555366650417|-3.3767168163512|-3.3767168163512|-3.3767168163512|-3.3767168163512|-3.4413521156547|-3.4792801655926||-3.5208668352937|-3.5720742413043|-3.665082554976|-3.8156472101917|-3.890243508579|-3.890243508579|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533
09707|943517|/equities/goldwind|MSCI_EEM||6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745||6.4214015116164|6.4214015116164|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.0204692510891|6.0204692510891|5.7882992590056|5.7133322925462|5.7133322925462|5.5614805454561|5.5485562300178|5.5485562300178|5.3895066817042|5.3822307183709|5.3822307183709|5.3130341452985|5.1736165745821|5.1736165745821|5.1736165745821|5.1736165745821|5.1736165745821|5.1736165745821|5.1623517124483|5.1523719861538|5.1523719861538|5.1523719861538|5.1523719861538|5.1523719861538|5.0904134461649|5.0265703410316|4.90341135864|4.7731591603494|4.7731591603494||4.7731591603494||4.7731591603494|4.7731591603494|4.4507323791955|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|||-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9516553080088|-5.1957279483484||-5.6650453842453|-5.6650453842453|-5.6650453842453|-5.7761616217617|5.1051944741336|5.1051944741336|5.1051944741336|5.1051944741336|5.1051944741336|5.1051944741336|4.976327075862|4.8857124292104|4.8857124292104|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|-5.5735845137288|-5.5735845137288|-5.5789827824357|-5.6877586577471|-5.7641762863857|-5.8307515660107|-5.8408351782494|-5.8487058087117|-5.8621311121058|-5.8621311121058|-5.8621311121058|-5.8621311121058|-5.8621311121058|-5.8621311121058|-5.9779236772405|-5.9949152181266|-6.2287944102418||||-6.3569937308774|-6.6594374533214|-6.8054862679947|-6.8604169722355|-6.8604169722355|-6.8604169722355|-6.8604169722355|-6.8604169722355|-6.8604169722355|-6.8604169722355|-6.8604169722355|-6.8604169722355|-7.059352384227|-7.0647551810194|-7.0647551810194|-7.0647551810194|-7.0647551810194|-7.0647551810194|-7.2480611840275||6.4967822972211|6.4967822972211|6.4967822972211|||6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.4967822972211|6.3492026531335|5.974113884197|5.797904481078|5.7208222311421|-6.8674693939387|-6.8674693939387|-6.8674693939387|-7.0121881296568|-7.0534687456397|-7.0534687456397|-7.0534687456397|-7.0534687456397|-7.168854044202|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.5592858071928|-7.7093905782019||-7.7093905782019|-7.7093905782019|6.1749497049489|6.1749497049489|5.4704997134913|5.2833330976421|5.2581479403105||5.1840529014366|4.775058963751|4.6320482512747|4.6320482512747|4.5078312048685|4.4381456782831|4.3518284879805|4.2125871272751||4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313||4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|3.9924251768112|3.8832502600352|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|2.8701541170936|2.8351713270458|2.8057458765543|2.755273223722|2.745303565489|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695||2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7114593509503|-3.0197306145031|-3.0197306145031|-3.0197306145031|-3.0197306145031|-3.0197306145031|-3.046999190793|-3.046999190793|-3.046999190793|-3.046999190793|-3.046999190793|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994||2.7242423879994||2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|||2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994||2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4134315948689|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139||||-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.7249175025139|-2.8004638434685|-2.8377376001452|-2.87804177529|-2.9261576414813|-2.9507306417613|-2.9591451045306|-3.0062722493577||-3.0491914273819|-3.131323761578|-3.160915302828|||-3.1943503481316|-3.2087226424137|-3.2369141880582|-3.2671268056842|-3.3495853422982|-3.3566196620362|-3.3566196620362|-3.3566196620362|-3.3566196620362|-3.3566196620362|-3.3566196620362|-3.3566196620362|-3.3566196620362|-3.3566196620362|-3.4029107292379|-3.4599007986083|-3.4618403638045|-3.4618403638045|-3.4618403638045|-3.4618403638045|-3.4618403638045|-3.4618403638045|-3.597600495886|-3.7367782858468|-3.7371027502124|-3.7371027502124|-3.7371027502124|-3.7371027502124|-3.8651142421369|-3.9479046334828|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.2970042993953|-4.4177827228364||-4.5822009512005|-4.5822009512005|3.5452459863898|3.5452459863898|3.1252411532627|3.1252411532627|3.1252411532627||3.0197124004614|2.6624583138638|2.3060646866883|2.2467385238106|2.0719317137859|-2.3858227040782|-2.3858227040782|-2.3858227040782||-2.3858227040782|-2.3881362838232|-2.4387398244535|-2.4387398244535|-2.4387398244535|-2.4491553705705|-2.465728194821||-2.4925039669468|-2.4925039669468|-2.5316710627293|-2.6185445417856|-2.6185445417856|-2.6556049574189|-2.6634500146765|-2.6777222422381|-2.6844102089813|-2.6844102089813|-2.6943445675031|-2.7270495618334|-2.775950707232|-2.775950707232|-2.775950707232
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||26365.302796675|26365.302796675|26365.302796675|26365.302796675|26365.302796675|25992.181522138|25992.181522138|25992.181522138|25992.181522138|25774.646135709|25191.265748614|25191.265748614|25191.265748614|25191.265748614|25191.265748614|25191.265748614|25067.879513206|25067.879513206|25067.879513206|25067.879513206|24986.532792451|24576.703102724|24140.26712791|24140.26712791|24140.26712791|24140.26712791|24140.26712791|24140.26712791|23994.741253233|22480.268059148|21875.297843498|20900.33093722|20773.534161831|20773.534161831|20773.534161831|20773.534161831|20773.534161831|20395.593513146|-22609.987512791|-22609.987512791||-22609.987512791|-22609.987512791||-22609.987512791|-22609.987512791|-22609.987512791|-22609.987512791|-22609.987512791|-22817.453719495|-22817.453719495|-23018.281910549|-23688.368789499|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|||-23698.422939727||-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-24218.000975045|-24218.000975045|-24218.000975045|-24218.000975045|-25520.001083383|-25838.890092648|-26348.766769609|-27787.518632899|-28194.465147665|-28766.072386295|-28892.858206994|-29139.28689666|-29578.718025697|-29578.718025697|-29578.718025697|-29578.718025697|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249||25387.382531249|25387.382531249|24927.647256943|24897.385841048|24460.984267831|23992.76029759|23744.733663989|22944.148515543|21826.831683937|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|-25467.339347302|22326.668064183|||||22326.668064183|22326.668064183|22326.668064183|22326.668064183|22326.668064183|22141.233853248|22141.233853248|22141.233853248|22141.233853248|22141.233853248|22141.233853248|22141.233853248|21911.399818824|-25508.436462518|-25508.436462518|-25508.436462518|-25508.436462518|||-26003.818291687|-26109.798101875|-26681.863438309||-26681.863438309|-26681.863438309|-26681.863438309|-27219.467029231|-27219.467029231|-27219.467029231|-27219.467029231|-27219.467029231|-27219.467029231|-27219.467029231|-27219.467029231|-27219.467029231|-27879.963365812|-28605.514850902|-29367.238723225|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-31868.284547613|-32539.760608459|-33688.622898288|-34992.914331431|-35044.647322755|-35044.647322755|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-36344.387224127|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316||32125.665911897|32125.665911897|32125.665911897||32125.665911897||32125.665911897|31172.96212433|-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764||||-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764|-36106.442098627|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36650.764983713|-37261.746893472
09710|100132|/equities/avichina|MSCI_EEM||4.3346949507592|4.3346949507592|4.3346949507592|4.3346949507592|4.3346949507592|4.3235502430464|4.2833892182801|4.2384433192351|4.2384433192351|4.1893814319083|4.1048683053597|4.0768607473625|4.0768607473625|4.0768607473625|4.0768607473625|4.0420674854134|3.9784082101026|3.9736852410589|3.9736852410589|3.9736852410589|3.9736852410589|3.9736852410589|3.9736852410589||3.9736852410589|3.8996502032053|3.83683346269|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.810164293603|3.6988296990336|3.6988296990336|3.6988296990336|3.6988296990336|3.670366181791|3.6431847036549|3.6107607219692|3.5902897885636|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.494499510031|3.494499510031|3.4388884366674|-3.7178508626827||-3.7178508626827||-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|||-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.8209452880101||-4.151050396835|-4.1911670456056|-4.4063173235351|-4.4063173235351|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.8634559098927|3.8634559098927|3.8634559098927|3.8634559098927|3.7993285970001|3.7993285970001|3.7403648513455|3.6936257967614|3.6936257967614|3.6936257967614|3.6936257967614|3.6936257967614|3.6936257967614|3.6936257967614|3.6936257967614|3.6936257967614|3.6225604463475|3.6225604463475|3.6225604463475|3.6225604463475|3.6225604463475|3.6225604463475|3.6225604463475|3.6225604463475|3.5420497907112|3.5420497907112|3.512832960918|3.430370195524|-3.9575174344554|-3.9575174344554|-3.9575174344554||||-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9575174344554|-3.9797351195122|-3.9797351195122|-3.9797351195122|-3.9797351195122|-3.9797351195122|-3.9797351195122|-3.9797351195122||-3.9797351195122|-3.9797351195122|-3.9797351195122|||-3.9797351195122|-3.9797351195122|-3.9797351195122|-3.9797351195122|-4.0360926774432|-4.0360926774432|-4.121769643193|-4.1576528572431|-4.1576528572431|-4.1576528572431|-4.1576528572431|-4.1576528572431|-4.1576528572431|-4.1623921022803|-4.2037690067722|-4.2286322541185|-4.2768136204556|-4.2959040603456|-4.2993261192828|-4.2993261192828|-4.3064735172622|-4.3333039414477|-4.427004471045|-4.5438938434712|-4.5943266214919|-4.6175849638594|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.727606064479|-4.9106734531902|-5.0496371871656||-5.1557079958061|-5.2774535734499|4.1040696029501|4.1040696029501|3.5815014451397|3.5815014451397|3.5815014451397||3.4216683009877|3.2490759005827|3.0523065450768|-3.3432850740846|-3.3432850740846|-3.3432850740846|-3.3432850740846|-3.3432850740846||-3.3432850740846|-3.3432850740846|-3.3758723098366|-3.3793026030427|-3.3797807097838|-3.4314231210733|-3.4660256100787||-3.5433617910957|-3.6031797419229|-3.6329775000324|-3.6510861344591|-3.6514643734198|-3.6514643734198|-3.7266271716468|-3.7823634286845|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705
09711|980622|/equities/krungthai-card-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2437098664423|1.2339230063385|1.2339230063385|1.2339230063385|1.2265811234521|1.2178679207748|1.2070754744152|1.2011949726321|1.1885499764789|1.1728333156759|1.1573530193355|1.1573530193355|1.1573530193355|1.1573530193355|1.1353922415869|-1.1295641606498|-1.1328490647396|-1.1364989581727|1.1003099381896|1.1003099381896|1.0997888180914|1.0842098100651|1.077481244286|1.077481244286|1.0516458465878|1.0440509401233|1.0300565453007|1.0272850892758|1.0034912057995
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER||16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803||15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803||15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.516434288801|14.889370601245|14.541522786427|14.426691582257|13.775162540602|13.70459178943|13.649173591239|13.649173591239||13.649173591239|13.649173591239|13.649173591239|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028||-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.685661917461|14.208905138911|14.208905138911|14.208905138911|14.208905138911|14.208905138911|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|13.701376683138|12.88524644311|12.420751862347|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231||12.265876276231|12.10366021455|12.10366021455|12.10366021455|12.10366021455|12.052503124849|12.052503124849|12.052503124849|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959||-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959||-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959|-13.016308322959||-13.016308322959|-13.315342284367|12.117515161151|12.117515161151||12.117515161151|12.117515161151|12.117515161151|12.117515161151|12.117515161151|12.117515161151|12.117515161151|12.117515161151|12.117515161151|11.803906046146|-13.091002921704|-13.091002921704|-13.091002921704|-13.091002921704|-13.091002921704|-13.091002921704|-13.091002921704|-13.190053815137||-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.644226836375|-13.785279608572|-13.785279608572|-14.080283124756|-14.080283124756|-14.147470223494|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.883429715946|12.883429715946|12.883429715946|12.804366215418|12.556517451284|12.454414307274|12.164926779709|12.108252009244|12.075001725986|11.915002197507|11.90278071445|11.90278071445|11.765312025744|-13.144653953209|-13.144653953209|-13.144653953209|-13.204874716037|-13.204874716037|-13.204874716037|-13.204874716037|-13.365138700531||-13.811265127445|-13.904739053806|-13.962988279219|-14.278098263074|-14.619553581133|-14.814225849459|-14.860250880265|-15.125278713464|-15.323754048082|-15.759837971498|-15.896111063065
09713|13212|/equities/qa-elec---wate|MSCI_EEM||-16.846419779027|-16.846419779027|-16.846419779027|16.242347726857|16.242347726857|16.242347726857|16.130385303537|16.023206392968|15.947451132364|15.933279375044|15.813089004057|15.78176489461|15.700849115722|15.658722095879|15.643579992092|15.608421679378|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.434013270059|15.446040890639|15.446040890639|15.446040890639|15.446040890639|15.446040890639|15.235600495807||||15.218444851231|15.204383244328|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|14.7848416965|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.522349855232|-15.111963843575|-15.111963843575|-15.111963843575|-15.111963843575|-15.111963843575|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.206376622307||||||-15.319062131079|-15.319062131079|-15.319062131079|-15.366735821997|-15.386928697466|-15.432143048047|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.51184535888|-15.552605585557||-15.578451161364|-15.875937701004|-15.875937701004|-15.875937701004|-15.875937701004|-15.923819436781|-15.969799030878|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541||-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-15.995471691541|-16.044470774603|-16.044470774603|-16.058420907657|-16.058420907657|-16.068245688191|-16.099162038953|15.626631491484|15.626631491484|||15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|||15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|||15.626631491484|15.626631491484|15.624590601194|15.616160315335|15.616160315335|15.496845212314|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.407598164221|15.363998097998|15.319997543342|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.181714748255|15.052461066634|14.959956821237|14.893840719631|14.878855435678|14.878855435678
09714|943455|/equities/travelsky-tech|MSCI_EEM||11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.116416856304|11.088241070129|10.925823654971|10.874248626322|10.87229249288|10.87229249288|10.87229249288|10.87229249288|10.813658579735|10.472953699858|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463||-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.257414219705|-11.488238305877|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214||-11.70879743214||-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|||-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.854219888268||10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.445043598344|10.302984088358|10.302984088358|10.302984088358|10.302984088358|10.002204305261|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208||||-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.048139526208|-10.43848843239|-10.616653491636|-10.800726468453|-10.999139899555|-11.097333436325|-11.097333436325|-11.185029046384||-11.185029046384|-11.185029046384|-11.185029046384|||-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.185029046384|-11.217810066373|-11.334788437056|-11.475320784436|-11.617023009047|-11.662744932686|-11.662744932686|-11.736383364503|-11.798203863374|-12.06911581277|-12.285684196144|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.633073383826|-12.738508557447|-12.738508557447|-12.738508557447|-12.825009662981|-13.230011073611|-13.386679534406|-13.525691558919|-13.525691558919|-13.525691558919|11.067400082043|11.067400082043|11.067400082043||11.067400082043|11.067400082043|11.067400082043|11.067400082043|10.536117541844|10.536117541844|10.536117541844||10.127908322606|9.6032320099775|8.7952574709724|8.6958414691103|8.44061746817|8.44061746817|8.44061746817|8.44061746817||8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817||8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817|7.8851998700847|-9.0322004868027|-9.0573603857032|-9.0573603857032|-9.0573603857032|-9.2142891606216|-9.2828401858928|-9.2828401858928|-9.2828401858928|-9.2828401858928
09715|13200|/equities/barwa-real-est|MSCI_EEM||2.7636554330533|2.7636554330533|2.7636554330533|2.7595616943246|2.7574712561244|2.7574712561244|2.74647084118|2.74647084118|2.74647084118|2.7368564566095|2.721507187256|2.7055635535814|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.8047664111735|-2.8047664111735|-2.8047664111735|-2.8047664111735|2.7048449029049|2.7048449029049|2.7048449029049||||2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.6837839868529|2.6837839868529|2.6837839868529|2.6837839868529|2.6714822216016|2.6656355016402|2.6656355016402|2.6656355016402|2.6656355016402|2.6656355016402|2.6656355016402|2.637872721638|2.6120253027432|2.6044725246951|2.5960804563678|2.5795895503535|2.557544024628|2.5241044184031|2.5041715856461|2.4913573658101|2.4850637289806|2.4717328500508|2.4717328500508|-2.6651260617635|-2.6651260617635||||||-2.7544390839179|-2.7544390839179|-2.7544390839179|-2.7640434814647|-2.7807705218213|-2.7910379354545|-2.7910379354545|-2.7910379354545|-2.7910379354545|-2.8025976887884|-2.8156639858024|-2.8179043844824|-2.8603383518463|2.8176503209414|2.8176503209414|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366||2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.8105164453366|2.7949072172221||2.7896940703885|2.7896940703885|2.7896940703885|2.7896940703885|2.7827710305867|2.7746346035729|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8711191945752|-2.8715729749596|-2.8715729749596|-2.8737443833189|-2.8737443833189|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|||-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|||-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8792723674925|-2.8808572626125|-2.8808572626125|-2.8808572626125|-2.8927301671782|-2.8959779636373|-2.8972533959272|-2.90983693005|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|||2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7579508165022|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7070677149673|2.7070677149673|2.7070677149673|2.7070677149673|2.7070677149673|2.6971307052925|2.6757564162496|2.6663402953946|2.6522967819328|2.6522967819328|2.6426631084145|2.6257924493884|2.609880480141|2.5873671471747|-2.684189858146|-2.684189858146|-2.684189858146|-2.684189858146|-2.684189858146|-2.684189858146
09716|1075456|/equities/muangthai-capital|MSCI_EEM||-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684||-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684||-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-41.12410366998|-41.12410366998|-42.28529310011|-42.28529310011|-42.28529310011|-42.289214555678|-42.890793950753|-43.461993278615|-44.48554808735|-44.819853343415|-44.819853343415|-44.819853343415|40.131876345538|||40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538||40.131876345538|40.131876345538|40.131876345538|40.131876345538||40.131876345538||40.131876345538|40.131876345538|40.131876345538|40.131876345538|39.396529272819|39.051699192022|37.529665768913|37.433229344337|37.433229344337|37.032604548601|37.032604548601|||37.032604548601|37.032604548601|35.90857962771|35.90857962771||35.90857962771|-42.13587162367|-42.13587162367|-42.13587162367|-42.13587162367|-44.150968470744|-45.084409411938|-45.329517792516|-45.329517792516|-46.685575325018|-47.581194805575|-47.987586179723|-47.987586179723|-48.083429088581|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|42.999294997851|42.999294997851|42.872832644514|42.872832644514|42.872832644514|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313||-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.326472454313|-47.446080504793|-47.617074697275|-47.617074697275|-48.105956416389|-48.105956416389|-48.246551131344|-48.246551131344|-49.19061236816|-49.614569297955|-50.210632553284|-50.511813948093|-50.856061610577|||-50.856061610577|-50.856061610577|-50.856061610577|-50.856061610577|-50.856061610577|-50.856061610577|-50.856061610577|-51.728957345085|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353||-51.753826635353|-51.753826635353||-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-52.309807372615|-52.747008191794|-52.816120213105|-54.104588769691|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826||49.445074505826|49.445074505826|49.445074505826|49.445074505826|47.730638339807|-52.304748285413||-52.304748285413|-52.304748285413|-52.304748285413|-52.304748285413|-52.304748285413|-52.304748285413|-52.921942539348|-53.390935130845|-53.390935130845|-53.390935130845|-53.390935130845|-54.045483478717|-54.175537198574|49.165257280027|49.165257280027|49.165257280027|49.165257280027|48.489174755585|47.724083061762|46.901758957513|46.029732175014|45.060813527794|44.678928021665|44.678928021665|44.678928021665|43.671031135183|42.092812372426|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.11602537463|39.378917082923|39.212685647692|38.458539608546|37.983272933708
09717|1052239|/equities/zhongan-online|MSCI_EEM||18.050097234683|18.050097234683|18.050097234683|18.050097234683|18.050097234683|17.246773357344|16.636416244454|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507||16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.14659551765|15.14659551765|15.14659551765|13.297328622093|12.515920699691|11.818800728691|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.230342527709|11.120380556673|10.967089507414|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526||-12.092649166526||-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|||-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.222943721812|-12.782714987907||-13.726349937819|-13.932611213683|-14.016234383052|-14.123594108627|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.497992824797|-14.826659175295|-15.281069041141|-15.281069041141|-15.281069041141|12.247240518074|12.247240518074|12.247240518074|12.247240518074|12.247240518074|12.247240518074|11.558045359167|11.105204541055|11.105204541055|11.105204541055|11.105204541055|10.82467148764|10.743713780682|10.743713780682|10.743713780682|10.743713780682||||10.743713780682|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-11.917834308945|-12.024260339033|-12.185629690738|-12.185629690738|-12.261810396613|-12.350900489425|-12.478778342776|-12.839753447167||-13.134170702422|-13.201300704174|-13.290334264099|||-13.430371646152|-13.449964587171|-13.449964587171|-13.537738606089|-13.810820575946|-13.897578288442|-14.100391007222|-14.100391007222|-14.100391007222|-14.100391007222|-14.100391007222|-14.100391007222|-14.100391007222|-14.100391007222|-14.328853360784|-14.328853360784|-14.328853360784|-14.328853360784|-14.328853360784|-14.328853360784|-14.328853360784|-14.625392534084|-15.309325008202|-15.571447544857|-15.571447544857|-15.571447544857|-15.711608707423|-15.737342794201|-16.028158302066|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.567101702487|-16.852334907095|-16.907039035735|-17.089002734964|-17.089002734964|-17.089002734964|-17.089002734964|-17.525559035213|-17.761732409698|-18.028645467995|-18.028645467995|-18.028645467995|-18.289605882696|-18.794006483347|-19.204451552796||-20.150501771953|-20.991669120817|15.257817115277|15.257817115277|14.321395372944|14.321395372944|14.321395372944||12.798216792828|10.79690744798|9.6987862313306|-10.734716624454|-10.734716624454|-10.734716624454|-10.734716624454|-10.734716624454||-10.734716624454|-10.734716624454|-10.822183390152|-10.822183390152|-10.822183390152|-10.971314822845|-11.052572103797||-11.300335697258|-11.300335697258|-11.534261972732|-11.740846880086|-12.058162591863|-12.097403471126|-13.171559325472|-13.476253787207|-13.476253787207|-13.476253787207|-13.508059757206|-13.681177847091|-13.752838247884|-13.752838247884|-13.752838247884
09718|943563|/equities/innovationpay|MSCI_EEM||0.11658710885115|0.11658710885115|0.10576345741823|0.10400426916778|0.10400426916778|0.10383808124396|0.10054230768188|0.099491455529614|0.098791924078495|0.098791924078495|0.097657695367638|0.093790419724072|0.093790419724072|0.093790419724072|0.093790419724072|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127||-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10395899628084|0.090266063003109|0.090266063003109|0.090266063003109|0.090266063003109|0.090266063003109|0.090266063003109|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204||-0.099089835305204||-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|||-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.1008775938928|-0.10103065858615||-0.11192295455085|-0.11325302139929|-0.11325302139929|-0.11325302139929|-0.11733669018868|-0.11780409879424|-0.11780409879424|-0.11780409879424|-0.11922677804406|-0.12230752835534|-0.12528614470651|-0.12865127368427|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13552803277285|-0.13625337050261|0.11026919112434|0.11026919112434|0.11026919112434|0.11026919112434|0.11026919112434|0.11026919112434|0.11026919112434|0.11026919112434|0.11026919112434|0.10074353964053|-0.12346367010277|-0.12346367010277|-0.12346367010277|-0.12346367010277|-0.12346367010277|-0.12346367010277|-0.12346367010277|-0.12346367010277|-0.12346367010277||||-0.12757074205192|-0.12900091516827|-0.12900091516827|-0.13011212807402|-0.13134681280569|-0.13405201290068|-0.13778029186626|-0.13778029186626|-0.13778029186626|-0.13778029186626|-0.13778029186626|-0.13778029186626|-0.14270032186861|0.11216740539265|0.11216740539265|0.11216740539265|0.11216740539265|0.11216740539265|0.11216740539265||0.11216740539265|0.11216740539265|0.11216740539265|||0.11216740539265|0.10801934374254|0.10674371733578|0.09949903075245|0.09949903075245|0.09949903075245|0.09949903075245|0.09949903075245|0.09949903075245|0.09949903075245|0.09949903075245|0.097998920793307|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11728605918967|-0.12192895379755|-0.12686550125582|-0.13168389010874|-0.13225987631908|-0.13508638975342|-0.13508638975342|-0.13508638975342|-0.13508638975342|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.14048300530409|-0.14381445318897|-0.1471827242158|-0.15033052231698|-0.15033052231698|-0.15375613962974|-0.15745126602677|-0.16261251889035|-0.16345835253446|-0.16550465063908|-0.16550465063908|-0.16550465063908|-0.16550465063908|-0.17044961354973|0.11142909609202||0.11142909609202|0.11142909609202|0.11142909609202|0.11142909609202|0.098659381367579|0.098659381367579|0.092121529190425||0.08124614587943|0.073662382932948|0.068624868379088|0.068305408525302|0.063839344865562|0.062425114581101|0.062425114581101|0.06065145681976||0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976||0.06065145681976|0.06065145681976|0.06065145681976|0.060557174055428|0.059952418140403|0.059910389384652|0.059910389384652|0.057511543621651|0.055679489909528|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||9.8932827053831|9.8932827053831|-10.893593227251|-10.893593227251|-10.893593227251|-10.893593227251|-11.068212245322|9.9694967416573|9.9694967416573|9.9694967416573|9.9694967416573|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621||9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.5746058660369|9.5746058660369||9.5746058660369|9.5746058660369|9.5746058660369|9.5746058660369|9.5746058660369|9.5746058660369|9.553093457617|9.553093457617|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762||9.470303186762|9.470303186762|9.470303186762|9.2908925314609|9.1348807303843|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.767619199252|-10.767619199252|-11.022354782396|-11.320636944588|-11.320636944588|-11.320636944588|-11.668485063774|-12.031278632633|-12.031278632633|-12.031278632633||-12.031278632633|-12.031278632633|-12.292244614222|-12.292244614222|-12.292244614222|-12.432277059676|-12.432277059676|-13.355862935518|-13.460398020717|-14.367919937739|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.781099537374|12.870266842981|12.870266842981|12.870266842981|12.870266842981|12.870266842981|12.870266842981|12.870266842981|12.870266842981|12.870266842981||12.870266842981|12.525761404327|12.525761404327|12.154021345896|12.154021345896|11.593079446998|10.998421323793|10.863986415355|10.863986415355|10.863986415355|10.863986415355|10.863986415355|10.863986415355|10.780540751846|10.343934376407|9.8879821381841|9.2427578592602|-10.206935389803|-10.506110701345||-10.506110701345|-10.506110701345|-10.506110701345|-10.506110701345|-10.506110701345|-10.541962605639||-10.541962605639|-10.541962605639|-10.657963324637|-10.657963324637|-10.657963324637||-10.657963324637|-10.657963324637|-10.841626062494|-10.98432244796||-10.98432244796|-11.012281188484|-11.012281188484|-11.081106460885|-11.120977941359|-11.120977941359|-11.223863883377|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253||-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.798713606461|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-12.261413713937|-12.261413713937|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|9.3770401249942|9.3770401249942|7.6907903366394|7.6907903366394|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.41915410001|-8.4621157164807|-8.4659618266683|-8.5155393233836|-8.5155393233836|-8.7797656446629|-8.8941846059355|-8.9198568454241|-8.9198568454241||-9.0165076643068|-9.1450085805344|-9.2216761825799|-9.5040843484931|-9.587038039955|-9.7805981103938|-9.924275392113|-10.016694856814|-10.086327898426|-10.263516030329|-10.263516030329
09720|50044|/equities/hopson-dev-hol|MSCI_EEM||3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.4711018106655|3.4711018106655|3.4711018106655|3.4711018106655|3.4711018106655|3.407890878487|3.2665453998782|3.1689393485628|3.1027102961631|3.0741226291757|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155||3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0069215932453|3.0020378311803|3.0020378311803|3.0020378311803|3.0020378311803|2.9122641969974|2.8469603380953|-3.0698167898225|-3.0698167898225|-3.0698167898225|-3.0698167898225|-3.0698167898225|-3.0931296324252|-3.099588537163|-3.1212094756702|-3.1324549750861|-3.1560610749519|-3.1612978211859|-3.1612978211859|-3.1612978211859|-3.2031086674243|-3.2134960029542|-3.2134960029542|-3.2134960029542|-3.2134960029542|-3.2260977993141|-3.2260977993141|-3.2260977993141||-3.2260977993141||-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|||-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.286775444363||3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0292277521344|3.0292277521344|3.0292277521344|2.9769196053844|2.9261654448746|2.9261654448746|2.9261654448746|2.9112535185576|2.9112535185576|2.8408371548919|2.7973916948906|2.7973916948906|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1161479764335||||-3.1161479764335|-3.1161479764335|-3.1161479764335|-3.1384977690768|-3.1399975609329|-3.1524795852443|-3.1524795852443|-3.1524795852443|-3.1563228819152|-3.1563228819152|-3.1563228819152|-3.1563228819152|-3.1563228819152|-3.2220254312379|-3.2866948854507|-3.3191054277487|-3.3401171557183|-3.3695746254121|-3.4173052521982||-3.4747835102389|-3.4810921850345|-3.4810921850345|||-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.4810921850345|-3.5317692163412|-3.5502990752264|-3.5925544533249|-3.6145048972761|-3.6249442493959|-3.6249442493959|-3.6649379902464|-3.7082643700288|-3.8536269215132|-3.9906966848931|-4.0707740037266|-4.1525267063052|-4.1528074011174|-4.1986748493344|-4.2651942214072|-4.3113270027439|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.4593949579191|-4.4593949579191|-4.5465499717871|-4.6100555745407|-4.8189506759957|-4.9371673520754|-5.0846303101326|-5.2168114048403|-5.369026508616|-5.369026508616|-5.3839183413172|-5.703798104567||-5.7625534150807|-5.9450593230689|-6.4322879841553|4.2449863274985|4.2449863274985|4.2449863274985|4.2449863274985||3.6988736744383|2.8448597187973|2.4915106821035|2.4583451535939|-2.7023271788641|-2.7023271788641|-2.7023271788641|-2.7023271788641||-2.7023271788641|-2.7103634796191|-2.7689673088275|-2.7689673088275|-2.8066303357242|-2.8723671287031|-2.8800945222072||-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.9528827998034|-3.0043141944532|-3.0106348588295|-3.0106348588295|-3.0779277035734|-3.096030706514|-3.1225219307447|-3.1225219307447|-3.1225219307447
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1750.9843379913|-1755.2337506065|-1755.2337506065|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1777.4193722696|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1818.6724063265|-1853.0804514739|-1865.7560571933|-1876.2845079925|-1878.2605644361|-1890.9879768026||-1890.9879768026|-1890.9879768026|-1890.9879768026||-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1892.0421964474|-1896.7135516082|-1916.5150573424|-1930.9056192694|-1938.1173547437|-1979.3526163819|-1995.5584626466|-2018.7316251629|-2054.5351390699|-2065.0722903763||-2065.0722903763|-2065.0722903763|-2065.0722903763|-2065.0722903763|-2065.0722903763|-2074.0247670848||-2077.8453914627|-2077.8453914627|-2095.3282127363|-2119.4202363737|-2125.355818193|-2144.5064646589|-2154.0071829543|-2189.5635366159|||-2221.181707351|-2239.6463415011|-2263.3074082561|-2263.3074082561|-2263.3074082561||-2263.3074082561|2076.4613500136|2076.4613500136|2076.4613500136|2076.4613500136||2076.4613500136|2064.290388904|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2242.069238114|-2270.8547090156|-2277.6163433506|-2281.2403815007|2172.0148774733|2172.0148774733|2172.0148774733|2172.0148774733|2172.0148774733|2172.0148774733|2167.5720860815|2162.7467623128|2161.0266169015|2161.0266169015|2161.0266169015|2161.0266169015|2161.0266169015|2161.0266169015|2156.2517965572|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874||2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2149.1543385874|2141.838153986|2133.9933525185|2133.9933525185|2133.9933525185|2130.1938992023|2130.1938992023|2130.1938992023|2109.5487768914|2091.2764187683|2074.4182430759|2043.2424923065|2034.3805470072|2018.5339411191||||2007.7043790213|-2147.2221561394|||-2147.2221561394|-2147.2221561394|-2147.2221561394|-2147.2221561394|-2167.1357290437|-2180.1508100486|-2200.1861852452|-2200.1861852452|-2212.0957613835|-2225.1064015373|-2237.9091377003|-2237.9091377003|-2240.1212641115|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2257.5189723237|-2284.0210803596|-2328.6900892885|-2337.0858596902|-2337.0858596902|-2337.0858596902|-2337.0858596902|-2337.0858596902||-2343.3529131978|-2343.3529131978|-2371.3921257753|-2423.4356953059|-2434.8218460567|-2434.8218460567|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2269.9510379419|2249.8903126775|2249.8903126775|2249.8903126775|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|||2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191
09722|49987|/equities/franshion-ppt|MSCI_EEM||1.3072545005556|1.3072545005556|1.3072545005556|1.2858978418978|1.2858978418978|1.2858978418978|1.2626642086408|1.2407380517216|1.2058200500509|1.2000087220159|1.2000087220159|1.2000087220159|1.2000087220159|1.2000087220159|1.2000087220159|1.180009632054|1.1422329862283|1.1180366365299|1.1055962606917|1.1026354258293|1.1026354258293|1.1026354258293|1.0801504789717||1.0668338006213|1.0653709179245|1.0554121673198|1.0410135587158|1.0323293023039|1.0323293023039|1.0323293023039|1.0323293023039|1.0323293023039|1.0323293023039|1.0275881679774|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.1606636649782|-1.1665601105375|-1.1665601105375|-1.1911779543738|-1.2046421325848|-1.2179356655197|-1.2388174225574|-1.2578222753914|-1.2578222753914|-1.2578222753914|-1.2696259280007|-1.2696259280007|-1.2696259280007|-1.3013177551901|-1.3013177551901|-1.3013177551901||-1.3013177551901||-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|||-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3159085885325||1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1137018353441|1.0163353649222|1.0133420701249|1.0133420701249|1.0133420701249|1.0133420701249|1.0133420701249|1.005614366394|1.005614366394|1.005614366394|1.005614366394|1.0008201538556|1.0008201538556|0.96146686198907|0.92385202781576|0.90705784974516|0.87392705749828|0.87392705749828|0.87392705749828|0.87103005329059|0.86003338936619|0.85572542936061|0.85572542936061|0.85572542936061|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041||||-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-0.98863862867041|-1.0268207171988|-1.0314674520307|-1.0499638113504|-1.0699597666799|-1.0805108690857|-1.1105676486094||-1.1111863006043|-1.1179847539451|-1.12109416403|||-1.1233939224123|-1.1233939224123|-1.1233939224123|-1.1593265427085|-1.1875850506328|-1.1978722885474|-1.2276358687464|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2444549120553|-1.2771721788123|-1.3057468211071|-1.3324964880299|-1.3538849882894|-1.3737611033975|-1.3869567953281|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.4237955127438|-1.4908838972207|-1.5109820680216|-1.5227578499135|-1.530842056784|-1.5759355855352|-1.5971427089352|-1.5971427089352|-1.6972132207899||-1.6972132207899|-1.7485702569781|1.1467066360077|1.1467066360077|1.1467066360077|1.1467066360077|1.1467066360077||0.920229575431|0.79025508672622|0.67583899929156|0.65315446074396|0.64128272197412|0.62864743958762|0.61174801050211|0.61174801050211||0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211||0.61174801050211|0.61174801050211|0.61174801050211|0.60851606356981|0.60851606356981|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855
09723|50015|/equities/china-oilfield|MSCI_EEM||6.6770205999756|6.6770205999756|6.6770205999756|6.6591984867755|6.6591984867755|6.6591984867755|6.6407759056824|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641||-7.0521771691641|-7.0534395198176|-7.0534395198176|-7.0534395198176|-7.0534395198176|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.222180240223|6.066866787351|6.0242344390066|6.0242344390066|6.0242344390066|6.019704766926|5.9907832629778|5.9835658896647|5.9835658896647|5.9835658896647|5.9835658896647|5.9134064900303|5.8872038172629|5.8872038172629|5.8872038172629|5.8752262644135|5.8346960602163|5.7707734171946|5.6953039770213|5.6716094287933|5.6716094287933|5.6521723663734|5.6521723663734|5.5870609196798|5.5870609196798|5.5870609196798|5.5870609196798|5.5870609196798||5.5870609196798||5.5669832784474|5.5669832784474|5.5669832784474|5.494981297579|5.4783124225301|-6.0963314448386|-6.0963314448386|||-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.2020350997746|-6.4144835279054||6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.2606757023662|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7384908962983|-6.7849899716662|-6.8466552570448|-6.924617060355|-6.9790191212536|-7.0116876009704|-7.0235417555439|-7.096712981183|-7.1396811654376|-7.2396459502431|-7.2607175953358|-7.2907971946365|-7.3519967229241|-7.4027741122106|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597||||6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.8522006751597|6.6213342085481|-7.0558515197121||-7.0558515197121|-7.0558515197121|-7.0558515197121|||-7.0558515197121|-7.0558515197121|-7.0558515197121|-7.0759460800316|-7.1499333344155|-7.1499333344155|-7.2093707413865|-7.2237450912477|-7.2630804677659|-7.2630804677659|-7.2749137873332|-7.2749137873332|-7.3048096440143|-7.3048096440143|-7.3048096440143|-7.3048096440143|-7.3048096440143|-7.3881216868104|-7.4384687326949|-7.4466316592474|-7.5468131051879|-7.6189667808692|-7.6189667808692|-7.7588519374177|-7.7931688405457|-7.8351874988811|-7.8590972336947|-7.8595526916913|-7.9050583820798|-7.9350650554739|-8.0934055917619|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.211891181054|-8.3226570363203|-8.3268411684212|-8.4191867039744|-8.4191867039744|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324||-8.4251057907324|-8.4251057907324|7.3185110508683|7.3185110508683|6.8350125881569|6.651435242334|6.651435242334||6.3315949023201|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675||-6.8669172729675|-6.8669172729675|-6.9643523390231|-6.9809470634922|-6.9938300429962|-7.0664776231605|-7.2777527599156||6.6473294387479|6.6473294387479|6.6473294387479|6.6473294387479|6.6473294387479|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM||7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.6925821372922|7.6195358246626|7.4744845198328|7.4249824999367|7.3637439319865|7.3637439319865|7.3258564998799|7.3258564998799|7.299840535289|7.2287117260098|7.1496797156996|7.0590886355182|6.9112096363461|6.7785663664513|6.630629334204|6.5834772954965|6.441641212678||6.3447712267559|6.3447712267559|6.3447712267559|6.3447712267559|6.1764123268836|6.0303599814082|6.0303599814082|6.0303599814082|6.0303599814082|5.9987331738632|5.9469905668889|5.9469905668889|5.9469905668889|5.9469905668889|5.9469905668889|5.9469905668889|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.8530060528628|-6.3629373209196|-6.3629373209196|-6.3629373209196|-6.3629373209196||-6.3629373209196||-6.3629373209196|-6.3629373209196|-6.3849305197616|-6.4149227456935|-6.4654696867077|-6.5442588613315|-6.5442588613315|||-6.5442588613315|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5725940306782|-6.632882259488||5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.8936822728824|5.8192417938456|5.8192417938456|5.8192417938456|5.8058241295533|5.6625823365005|5.6243607716246|5.6243607716246|5.6182151311935|5.6182151311935|5.6182151311935|5.6182151311935|5.6182151311935|5.6182151311935|5.5863499635128|5.4602738904152|5.4602738904152|5.4602738904152|5.4602738904152|5.424748717325|5.417498547255|5.384345077043|5.384345077043|5.384345077043|5.384345077043|5.384345077043|5.384345077043|5.384345077043|5.384345077043|5.384345077043|5.384345077043|5.384345077043||||5.3792724328628|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259|5.3396329392259||5.3396329392259|5.3195921303238|5.2412131496498|||-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.5777734653388|-5.6069704312125|-5.64325137116|-5.64325137116|-5.64325137116|-5.6825017661683|-5.7116686205987|-5.7914657894573|-5.7914657894573|-5.7914657894573|-5.7914657894573|-5.8127397766601|-5.8280440956234|-5.8811601433355|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9883069034159|-5.9903410535984|-6.036489789346|-6.0808516400576|-6.0808516400576|-6.1253905713029|-6.1521003974221|-6.2006673032202|-6.2485190424828|-6.2559474202674|-6.2559474202674|-6.2559474202674|-6.2559474202674|-6.2695648724995|-6.2695648724995||-6.3047098975076|-6.3047098975076|5.5505434901756|5.5505434901756|5.4922706188142|5.356411940674|5.3521241422273||5.1468044647219|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074||5.1153722029074|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868||5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0202399210942|5.0202399210942
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER||-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028||-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|-899.79435653028|840.42382768888|840.42382768888|840.42382768888|840.42382768888|840.42382768888|840.42382768888||||840.42382768888|826.97091965431|820.5787996159|811.64311068433|810.53522433216|810.53522433216|810.53522433216|810.53522433216|803.70580481351|799.95089423723|796.07517807066|796.07517807066|790.97242007851|789.80268897612|772.83632108458|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-806.39218777865|-810.56124569807|-822.68855451912|-823.89899883635||||791.93457052037|-821.85716858817|-821.85716858817|-821.85716858817|-821.85716858817|-821.85716858817|-826.17463176463|-826.78349600572|-826.78349600572|-832.53721778413|-841.83911904545|-841.83911904545|-841.83911904545|808.72131516867|808.72131516867|808.72131516867|808.72131516867|808.72131516867|808.72131516867|805.0756977391||||805.0756977391|785.97299748789|785.72756323968|785.72756323968|785.72756323968|785.72756323968|785.72756323968|785.72756323968|785.72756323968|785.72756323968|785.72756323968|785.72756323968|785.72756323968|782.64173693298|778.19483753214|778.19483753214|778.19483753214||778.19483753214|778.19483753214|778.19483753214|778.19483753214|778.19483753214|778.19483753214|774.04981948015|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|-802.23118413098|||-803.20131570109|-805.92201053568|-805.92201053568|-805.92201053568|-805.92201053568|-805.92201053568|-805.92201053568|-811.80223392853|-813.83581547614|-817.53979497349|-817.59977219277|-823.33308021419|-828.81453357132|-831.36264833306|-831.36264833306|-831.36264833306|-831.36264833306|-832.0140537034|-838.515615226|-839.07290580667|-843.35878422963|-848.04355396325||-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-848.04355396325|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-861.8815976683|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.96169829846|-867.0129981094||-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||6.5810589238387|6.5695099482251|6.5589000261838|6.5573461042283|6.5573461042283|6.5376066086952|6.5112296605843|6.5091442559315|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.4521051556134|-6.7952555767529|-6.7952555767529|-6.7952555767529||-6.7952555767529|-6.7952555767529|-6.7952555767529|-6.7952555767529|-6.8552839084724|-6.8942044095043|-6.9024493248201|-6.9304588426093|-6.9304588426093|-6.9304588426093|-6.9338441533158|-6.9338441533158|-6.9338441533158|-6.9338441533158|-6.9342104449754|-6.9342104449754|-6.9342104449754|-6.9342104449754||-7.008011872557|-7.1144575619998|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584||6.6359174325016|6.6359174325016|6.5804638944231|6.4994040685851|6.4848933968234|6.4639352251236||6.4639352251236|6.4639352251236|6.4639352251236|6.43992780857|6.3760308072822|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.8606677497064|-6.8606677497064|-6.8606677497064|||-6.8606677497064|-6.8606677497064|-6.8606677497064|-6.8606677497064|-6.8606677497064|-6.8868531611932|-6.8937774981492|-6.8937774981492||-6.8937774981492|-6.8937774981492|-6.9869750699989|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893||6.4369697134989|6.3810774265944|-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7322753198581|||-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7322753198581|-6.7353058664487|-6.8131175138868|6.4089339711011|6.4089339711011|6.4089339711011|6.4089339711011|6.4089339711011|6.4089339711011|6.4089339711011|6.4089339711011|6.4089339711011||6.4089339711011|6.4089339711011|6.4031614888225|6.4031614888225||6.4031614888225|6.4031614888225|6.4031614888225|6.4031614888225|6.4031614888225|6.4031614888225|6.4031614888225|6.3229572892756|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6820955939739|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985||-6.7917430348391|-6.7917430348391|-6.7917430348391|-6.7917430348391|-6.8441587495797|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8639962846053|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9639805544376|-6.9639805544376|-6.9949944834483|-6.9949944834483|-6.9949944834483|-6.9949944834483|-6.9949944834483||-6.9949944834483|-6.9949944834483|-6.9949944834483|-6.9949944834483|-7.0777718072216|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948
09728|102753|/equities/srisawad-power|MSCI_EEM||17.498181234955|17.498181234955|16.859090684916|16.742533491229||16.742533491229|16.742533491229|16.742533491229|16.742533491229|16.742533491229|16.693251007102|16.693251007102|16.38694505482|16.141050442381|15.201167115816|-17.615822717688||-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-18.26521304451|-18.26521304451|-19.078039985657|-19.078039985657|-19.175600747003|-19.395112227217|-20.083457839506|-20.531619800481|-21.2887723031|-21.2887723031|-21.2887723031|-21.2887723031|-21.2887723031|||-21.85974704583|-22.499718579535|-22.878047694988|-22.878047694988|-23.120053121588|-23.222282115112|-23.746979915974|-24.929977642031|-25.609230613673|-25.609230613673|-26.593590524422|-27.642878720746|-29.837196111661|-29.837196111661||-30.791329224885|-30.911296200826|-30.911296200826|-31.555479712038||-32.675280459224||28.567330171289|28.567330171289|28.567330171289|28.567330171289|28.160284162085|28.160284162085|26.289204624539|-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838|||-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838||-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838|-32.350131017598|-32.916812241775|-32.959027458982|-32.959027458982|-33.648919398869|-34.370495197178|-34.370495197178|-34.370495197178|-34.370495197178|-34.842216885754|-35.01912987306|-35.979588747844|-37.157876386493|-37.397640429437|-38.455711588263|-39.048012875848|-39.433831105416|-39.433831105416|-39.433831105416|-39.855038401748|-39.855038401748|-41.338931557498|36.178964936114|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183||-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.040307333183|-40.569341309531|-40.569341309531|-40.569341309531|-40.569341309531|-40.896490343924|-41.246100382137|-42.467889313486|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|||-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785||-42.53471410785|-42.53471410785||-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-43.177460119834|-44.141622355371|-44.546247061523|-44.565274512803|-44.659289521979|-44.659289521979|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.916315429261|39.916315429261||39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261||39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|38.948683810291|38.498537566989|37.831708407766|37.521342675296|36.731165485895|36.731165485895|36.731165485895|36.731165485895|35.965183873217|35.225204303574|33.625227003971|33.264141115523|32.658245466517|32.658245466517|32.658245466517|32.658245466517|32.658245466517|32.55082829613|32.278698106811|30.823553452012|29.762281613347|28.527535125941|27.697261251045|-32.821282406117
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.39422422481|11.380615722608|11.341606523672|11.280118096846|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261||11.197386750261|11.197386750261|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795||11.058301562795|11.058301562795|11.058301562795|10.870526478036|10.870526478036|10.517529193278|10.414754540518|10.139171925733|9.6507969868956|9.6313967718877|9.556440196015|9.2749527412862|9.2749527412862|9.2749527412862|9.234336636487|8.9096193869349|-9.9485908206565||-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565||-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9632932266903|-9.9632932266903|-10.101436835893|-10.578263263314|-10.85695953326|-10.904676913735|-11.102974467274|-11.533304643627|-11.882231412106|-11.882231412106|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.945648531712|-12.061781411477|-12.113095355541|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.853484272582|10.598315688882|10.581133036993|10.581133036993||10.581133036993|10.461258682037|10.181954048766|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566||-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.366478844566|-11.703310140948||-11.972605056945|-11.972605056945|-12.278728082647|-12.39358640034|-12.77954059529||-12.979370975785|-12.979370975785|-12.985356543122|-13.11243326828||-13.11243326828|-13.11243326828|-13.11243326828|-13.202148518796|-13.240738368617|-13.240738368617|-13.245265140121|-13.300548485529|-13.300548485529|-13.300548485529|11.734014547887|11.734014547887|11.562079354266|11.562079354266|11.562079354266|11.562079354266|11.562079354266|11.562079354266||11.137865936469|-12.702881310075|-12.702881310075|-12.784868741135|-12.918187221001|-12.952430124758|-12.996033319366|-13.035100646977|-13.035100646977|-13.035100646977|-13.419000621377|-13.694722541767|-13.845129041267|-13.845129041267|-13.875014663715|-13.875014663715|-14.033898509277|-14.033898509277|-14.033898509277|-14.063776401164|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|11.521891090954|11.521891090954|11.521891090954|10.851595849555|10.78216215721|9.9821134274787|9.9821134274787|8.6565924425463|8.5967694145154|8.1561275484728|8.1561275484728|8.1561275484728|7.9762532448953|7.841392064115|7.675435569574|7.6711244792722|7.6711244792722|7.5023599963478|7.4038258488153|7.4038258488153|7.3387241467977|7.3387241467977|7.3387241467977|7.3387241467977||7.3387241467977|7.2308026483265|-8.3147850025406|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194
09730|50060|/equities/kb-laminates|MSCI_EEM||9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.5082924567153|9.4792134720407|9.4291261521006|9.3223625120217|8.8070692416357|8.7934105524671||8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.630639471266|8.3291771827509|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.2351284813771|8.0834758361058|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147||-8.922227440147||-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|||-8.922227440147|-9.026919269858|-9.0754145575169|-9.0754145575169|-9.0754145575169|-9.0754145575169|-9.0754145575169|-9.2393494924575|-9.6748327238328||8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|7.7855237603612|7.7627764527127|7.7627764527127|7.7627764527127|7.5612845848351|7.5612845848351|7.5612845848351|7.2625385070674|7.1878574625301|7.1878574625301|7.1878574625301|7.1878574625301|7.1878574625301|7.0487305870374|7.0448415903431|7.0448415903431|7.0448415903431|7.0448415903431||||7.0448415903431|7.0448415903431|7.0448415903431|7.0448415903431|7.0448415903431|6.9187127382867|6.8357920151411|6.5525465785859|6.5150518747831|6.4189464088573|6.4099405072678|6.2541344089201|6.2541344089201|-7.5263644674026|-7.5263644674026|-7.5263644674026|-7.5263644674026|-7.5263644674026|-7.5263644674026||-7.5263644674026|-7.5263644674026|-7.5263644674026|||-7.5263644674026|-7.5263644674026|-7.5263644674026|-7.5263644674026|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.6899797022402|-7.7360885739393|-7.8362094428878|-7.8628621524515|-7.8628621524515|-7.8628621524515|-7.8628621524515|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.4059084814958|7.1849055863923||7.1849055863923|7.1849055863923|7.1849055863923|7.1849055863923|6.7255420271515|6.7255420271515|6.7255420271515||6.6450467975006|6.4189407727305|5.9510453433001|5.9167171551347|5.7941301215093|-6.4550742938827|-6.4550742938827|-6.4550742938827||-6.4550742938827|-6.4550742938827|-6.4550742938827|-6.4920050483071|-6.4920050483071|-6.6311169577002|-6.6795742988983||-6.832993057088|-6.832993057088|-6.9034915389081|-6.9034915389081|-6.9034915389081|-6.9034915389081|-7.0422129036607|-7.3754156357552|-7.3754156357552|-7.3754156357552|-7.4732398199268|-7.510158679597|-7.510158679597|-7.510158679597|-7.510158679597
09731|50062|/equities/china-lesso|MSCI_EEM||4.3815339027077|4.3815339027077|4.3815339027077|4.3717044921086|4.3524494271992|4.3488327244386|4.3075917009363|4.2673241036743|4.079249052826|3.9969200422646|3.9969200422646|3.9969200422646|3.9969200422646|3.9969200422646|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457||3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9385305834732|3.8000341204495|3.7861531844956|3.7861531844956|3.7018369956395|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951||3.6572955581951||3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|||3.5386616624514|3.494255000169|3.494255000169|3.494255000169|3.494255000169|3.4108389282833|3.309406939159|3.309406939159|3.309406939159||3.309406939159|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2263915534644|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1637403605202|3.1504818639906|3.1504818639906|3.1049984151016|3.1049984151016|3.1049984151016|3.1049984151016|3.1049984151016|3.1049984151016|3.1049984151016||||3.1049984151016|3.1000597292027|3.1000597292027|3.1000597292027|-3.388566088542|-3.388566088542|-3.388566088542|-3.388566088542|-3.388566088542|-3.388566088542|-3.388566088542|-3.388566088542|-3.4634068540563|-3.5360076219759|-3.5705640217686|-3.6511822034942|-3.6618691473125|-3.6809657446674|-3.7232953963602||-3.7986615562797|-3.808970176961|-3.808970176961|||-3.808970176961|-3.808970176961|-3.808970176961|-3.8644113405833|-3.8843458343754|-3.8927903251251|-3.8927903251251|-3.8927903251251|-3.8927903251251|-3.8927903251251|-3.8927903251251|-3.8927903251251|-3.8927903251251|-3.9042115030907|-3.9227527446716|-3.9227527446716|-3.9227527446716|-3.9227527446716|-3.9227527446716|-3.9227527446716|-3.9297253100043|-3.955250365642|-4.0419448162751|-4.1660498541413|-4.1700454922804|-4.1700454922804|-4.1700454922804|-4.1700454922804|-4.2944948510206|-4.3683276525113|-4.4041061459|-4.4041061459|-4.4041061459|-4.4041061459|-4.4041061459|-4.4706735410089|-4.4829704538313|-4.6066339165333|-4.6818155083793|-4.6822632226351|-4.6822632226351|-4.6822632226351|-4.6822632226351|-4.7119591140088|-4.7677323049237|-4.7835914499152|-4.8601015548561|-4.8973350503548|-4.9455987630195|-4.9455987630195|-5.0101097091377|3.8615319732545||3.8615319732545|3.8615319732545|3.8615319732545|3.8615319732545|3.6579105520606|3.6579105520606|3.6579105520606||3.46712275615|3.0179142805235|2.7254603408328|2.6927336611738|2.556370712915|2.5354119689364|2.486568944443|-2.7940155792437||-2.7940155792437|-2.7940155792437|-2.7940155792437|-2.7940155792437|-2.7940155792437|-2.8177950965257|-2.8686613227362||-2.9385124605491|-2.9589027874551|-3.0148919548019|-3.0179518590718|-3.0179518590718|-3.0179518590718|-3.0455020677546|-3.0630068719441|-3.0630068719441|-3.0630068719441|-3.1350077192048|-3.1500086298761|-3.1620647333192|-3.1620647333192|-3.1620647333192
09732|100076|/equities/future-land|MSCI_EEM||2.4022147890326|2.4022147890326|2.4022147890326|2.3577342323311|2.3577342323311|2.3485936513485|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.2473034898651|2.1925594056329|2.1750659903642|2.1173949574079|2.1173949574079|2.1173949574079|2.0893276901869||2.0805110095466|2.0805110095466|2.0805110095466|2.0805110095466|2.0768455161438|2.0768455161438|2.0768455161438|2.0768455161438|2.0768455161438|2.0768455161438|2.046494975552|2.0212550624204|2.0212550624204|2.0212550624204|1.9819499633922|1.874944450923|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0716816602803|-2.072979642137|-2.1060884806669|-2.1080722481572|-2.1080722481572|-2.1204595662149|-2.1204595662149|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553||-2.1300541992553||-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|||-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1550601914601||-2.2275722685932|-2.2275722685932|-2.2275722685932|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.92441225671|1.905935757752|1.905935757752|1.905935757752|1.905935757752|1.905935757752|1.905935757752|1.8999285889949|1.8812077357311|1.8812077357311|1.8812077357311|1.8812077357311|1.8812077357311|1.7891198478296|1.7562442313912|1.707493551493|1.6701626693438|1.6701626693438|1.6701626693438|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439|-1.8808741428439||||-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.8912735650102|-1.9291928553096|-1.9352142373181|-1.9574602885883|-1.9749558815074|-2.0093954148902|-2.0272502768369||-2.0272502768369|-2.0272502768369|-2.0430558310981|||-2.0719824476295|-2.0719824476295|-2.0899804679611|-2.126089364076|-2.1950992807021|-2.1967770108769|-2.236974511896|-2.2378690847503|-2.2378690847503|-2.2378690847503|-2.2378690847503|-2.2378690847503|-2.2378690847503|-2.2398545288098|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2983457252423|-2.3492729779791|-2.4008588787264|-2.4442876440889|-2.4925418278251|-2.5106020658849|-2.6506690018307|-2.686298952382|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.8242120947482|-2.8935690418484|-2.9318136201967|-2.9318136201967|-2.9953484123139|-3.0981649364794|-3.1536604153478|-3.1536604153478|-3.2568448105745||-3.2664942387401|-3.2883269261054|2.3571545739699|2.3571545739699|2.3571545739699|2.3571545739699|2.2196162431029||2.1934624478318|1.8182915234011|1.5019906321545|1.4727673640272|1.4314081790736|1.4187868571602|1.3998034564675|1.3998034564675||1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675||1.3998034564675|1.3998034564675|1.3998034564675|1.3593869515924|1.3593869515924|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297
09733|27112|/equities/grupo-carso-a1|MSCI_EEM||126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.70846637284|-142.81791080973|-142.81791080973|-142.81791080973|-146.71101172259|-147.07804468888|-147.07804468888|130.87684912052|130.87684912052|130.87684912052|130.87684912052|130.87684912052|130.87684912052||130.87684912052|130.87684912052|130.87684912052|127.34483734067|122.96593746538|121.0032565262|115.26805911088|114.10507154491|||113.68507501843|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161||112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|111.81712758257|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055||-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.42258108055|-123.48119860662|-123.57208568673|-123.57208568673||-123.57208568673|-123.57208568673|-124.21964581232|-124.21964581232||-124.21964581232|-124.21964581232|-125.46849539789|112.40186485458|112.40186485458|112.40186485458|112.40186485458|112.40186485458||112.40186485458|112.40186485458|112.40186485458|112.40186485458|112.40186485458|112.40186485458|112.40186485458|111.30984437916|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323||-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323||-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323||-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-128.59641772772|-128.8399095697|-128.95694534954|-128.95694534954|-128.95694534954|-128.95694534954|-128.95694534954|-128.95694534954|-129.95549003478|-130.18665898505|-130.87586469598|-130.87586469598|-130.87586469598|-131.99762503248|-132.73065479642|-132.73065479642|-132.73065479642
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||39.579679765992|39.579679765992|39.579679765992|39.579679765992|38.382978111166|37.38664357492|36.2573811989|35.278372342973|35.278372342973|35.278372342973|35.278372342973|35.278372342973|34.178748192157|33.198608466614|32.509564793362|32.035626530928|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605||31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|30.93177362999|30.540858232541|30.481511605628|29.564827875894|29.564827875894|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|28.818681416925|28.673534907695|28.437261941031|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604||27.496890678417||27.154879930296|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|||-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-35.767224424506||-38.689414803821|-38.689414803821|-38.689414803821|-38.689414803821|-39.081500396586|-39.081500396586|-39.081500396586|-39.254442384349|-40.093827541787|-40.562584250193|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|32.936052104401|30.848490002096|30.848490002096|30.848490002096|30.848490002096|29.506655430728|29.487949927575|28.800500852009|28.064476451714|28.064476451714|28.064476451714|28.064476451714|27.368863487066|-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862||||-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862|-31.154529806862|-31.255033012772|-31.317941743827|-31.317941743827|-32.258823269712|-32.845914913666|-33.112127809008|28.560111950619|28.560111950619|28.560111950619|28.560111950619||28.560111950619|28.560111950619|28.560111950619|||28.560111950619|28.560111950619|28.560111950619|28.560111950619|28.560111950619|28.560111950619|28.560111950619|28.560111950619|28.560111950619|28.560111950619|28.558457638139|28.028842795021|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-34.755157218595|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|26.988008100162|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.334466301527|-32.816073668363|-33.08452559882||-35.06891792542|-35.646020235024|26.143802049471|26.143802049471|24.098669134591|23.362245849884|23.362245849884||22.491383663059|19.773759646814|18.751399777113|18.673777021499|18.607586629373|18.607586629373|18.607586629373|18.607586629373||18.607586629373|17.894539788015|17.796156197397|17.215728421573|-19.466513593983|-19.466513593983|-19.466513593983||-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.910571795913|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791
09735|49976|/equities/huabao-intl|MSCI_EEM||3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2303768624926|3.1954188070986|3.1693542889195|3.113726833511|2.927474369659|2.8438603370874|2.7587337195309|2.7388687545174|2.7388687545174|2.7231874923036|2.7227005463233|2.7227005463233|2.7202228022273|2.71357141917|2.71357141917|2.71357141917|2.71357141917||2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.5381036487448|2.463480365525|2.463480365525|2.4213186741002|2.4213186741002|2.3777405667894|2.3777405667894|2.3777405667894|2.3777405667894|2.3777405667894|2.2983958314793|2.2983958314793|2.2983958314793|2.2954398604385|2.2160444096451|-2.583404079939|-2.583404079939|-2.583404079939|-2.583404079939|-2.583404079939|-2.583404079939||-2.583404079939||-2.5987823317063|-2.6258692685776|-2.6531880899726|-2.6768757948676|-2.6793063889388|-2.6895900956075|-2.6895900956075|||-2.6895900956075|-2.7139890184314|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.827868997084||2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.367164633742|2.1874051470128|2.1359941246293|2.1359941246293|2.1133268809078|2.0659188535211|1.9926876123744|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.177631991177|-2.1929244388797|-2.1994002409708|-2.1994002409708|-2.1994002409708|-2.1994002409708|-2.1998126075837|-2.1998126075837|-2.1998126075837||||-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.1998126075837|-2.2314584438638|-2.2350871072162|-2.2350871072162|-2.2350871072162|-2.2600969060647|-2.2623297091311|-2.2720330286893||-2.2755922795306|-2.2893731536406|-2.2893731536406|||-2.297081305135|-2.2973125925204|-2.3109028991219|-2.3210032445586|-2.3410534410315|-2.3410534410315|-2.4139483536435|-2.4582759765732|-2.4836399718509|-2.500794547652|-2.500794547652|-2.500794547652|-2.500794547652|-2.500794547652|-2.500794547652|-2.500794547652|-2.500794547652|-2.500794547652|-2.5053272974213|-2.50898129063|-2.50898129063|-2.50898129063|-2.549174373007|-2.549174373007|-2.5570054582315|-2.5570054582315|-2.5744505250407|-2.6071672532242|-2.6446302834795|-2.667922676012|-2.7054695557721|-2.7223406394293|-2.7223406394293|-2.7223406394293|-2.7223406394293|-2.7223406394293|-2.7223406394293|-2.723321686062|-2.723321686062|-2.7480474143482|-2.7480474143482|-2.7480474143482|-2.7661637364997|-2.7996263039525|-2.8434735947644|-2.8816372612886|-2.8873673864668|-2.8873673864668|-2.8873673864668|-2.8873673864668|-2.9976302990721|-3.0584780385545||-3.1327534174975|-3.2452816539403|2.477615137969|2.477615137969|2.38969857511|2.38969857511|2.38969857511||2.238553959099|2.0000599821051|-2.2817233189365|-2.2817233189365|-2.2817233189365|-2.2817233189365|-2.2817233189365|-2.2817233189365||-2.2817233189365|-2.2817233189365|-2.2817233189365|-2.2876940551092|-2.3065493573402|-2.3220263045866|-2.3430537958762||-2.345399387147|-2.345399387147|-2.345399387147|-2.345399387147|-2.345399387147|-2.345399387147|-2.3695709655307|-2.3813930482067|-2.3813930482067|-2.4062802626466|-2.4078900824921|-2.4078900824921|-2.4078900824921|-2.4078900824921|-2.4205477638522
09736|103642|/equities/asmedia|MSCI_EEM||1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|-1981.6549041698|-1981.6549041698|-1981.6549041698|-1993.2276712997|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-2047.8841733891|1834.5139566027|1834.5139566027|1834.5139566027|1834.5139566027|1834.5139566027|1834.5139566027|1810.5110575342|1810.5110575342|1779.4567305936|1754.674145104|1737.4019129767|1737.4019129767|1737.4019129767||1737.4019129767|1734.6132366408|1731.6016133055|1731.6016133055|1731.6016133055|1731.6016133055|1731.6016133055|1729.3746410226|1729.3746410226|1729.3746410226|1713.4718233585|1699.6909148427|1624.3714998059|1624.3714998059|1564.301666451|1531.5523545281|1531.5523545281|1531.5523545281|1500.0337710223|1500.0337710223||1443.926412247|1441.603446155|1441.603446155|1441.603446155|1381.2260512833|1346.3661046842|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1756.2182651862|-1895.7980724292|||-2033.9423026991|-2040.9164230853|-2040.9164230853|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2172.2908352589|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495||1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1962.0415036495|1945.6016707216|1844.0018563574|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689||||||||1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1843.1488900689|1809.5120485038|1809.5120485038|1809.5120485038||1809.5120485038|1809.5120485038|1809.5120485038|1795.0133872265|1791.9593191405|1789.4886351006|1789.4886351006|1789.4886351006|1789.4886351006|1789.4886351006|1716.9318167784|1704.7555785712|1704.7555785712|1704.7555785712|1625.8083044829|1625.8083044829|1625.8083044829|1625.8083044829|1592.8425605366|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1492.7321167181|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858||1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577||-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|||-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1739.7022918488|-1739.7022918488|-1739.7022918488||-1746.3527406594|-1746.3527406594|-1746.3527406594|-1746.3527406594|-1746.3527406594|-1746.3527406594|-1795.391934066|1513.4884306365|1513.4884306365|1513.4884306365|1510.0783094278|1510.0783094278|1467.3991151163|1467.3991151163|1467.3991151163|1467.3991151163|1428.0206753792|1428.0206753792|1428.0206753792|1428.0206753792|-1677.7311087057|-1677.7311087057
09737|49986|/equities/shimao-propert|MSCI_EEM||0.72945477745013|0.72945477745013|0.72945477745013|0.72945477745013|0.72945477745013|0.72877129827846|0.72877129827846|0.72752366038283|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71288958944506|0.71288958944506|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254||-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82741133836777|-0.82741133836777|-0.82741133836777|-0.82741133836777|-0.84544611158527|-0.84544611158527|-0.84938457478591|-0.86865510643357|-0.86865510643357|-0.86865510643357|-0.87517234683957|-0.88519152999947|-0.89243501757063|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382||-0.91043219280382||-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|||-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.94325799094461||-1.0102866628305|-1.0292073828794|-1.0496748799326|-1.0574165443846|-1.0954628200739|-1.1155142553879|-1.1516825201592|-1.160758346593|-1.1608425779207|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.95987751604012|0.95987751604012|0.95987751604012|0.95987751604012|0.92041938305885|0.79379935729272|0.76219896455805|0.76219896455805|0.76219896455805|0.76219896455805|0.76219896455805|0.76219896455805|0.76219896455805|0.76219896455805|0.76219896455805|0.76219896455805|-1.0128990822326|-1.0128990822326|-1.0128990822326|-1.0128990822326|-1.0128990822326|-1.0128990822326|-1.0128990822326||||-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0197127104321|-1.0863474343131|-1.118638809928|-1.118638809928|-1.1418209400537|-1.1798010067545|-1.2203344455917|-1.2409684412223||-1.2409684412223|-1.2638538868937|-1.306504259696|||-1.3383380816936|-1.3731534135076|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.4149393733401|-1.4232659600464|-1.4841843404469|-1.558538209299|-1.6244868359077|-1.6605409009708|-1.7200454587686|-1.7339394351893|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7696547329639|-1.7929496765374|-1.8682774305607|-1.9355277264885|-1.9355277264885|-1.9686762279409|-1.9686762279409|-1.9863069461604|-2.0231188388688|-2.1984653177109|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407||1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.233930847611||0.79825649059038|0.66861833241494|0.52013152072729|-0.62846185333378|-0.62846185333378|-0.62846185333378|-0.62846185333378|-0.62846185333378||-0.62846185333378|-0.62846185333378|-0.65412429545596|-0.66597143615037|-0.66913490554524|-0.70952865410733|-0.70952865410733||-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.72447631346834|-0.74286872716288|-0.74286872716288|-0.74286872716288|-0.75810951658655|-0.75810951658655|-0.8073439175174|-0.828715439669|0.65397681507055
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||-20.559533776417|18.671287204258|18.671287204258|18.671287204258||18.671287204258|18.671287204258|18.671287204258|18.671287204258|18.671287204258|18.671287204258|18.373653042573|18.065169030051|17.811299197785|17.184777967259|16.924780671468||16.924780671468|16.924780671468|16.924780671468|16.924780671468|16.647268719724|16.647268719724|16.647268719724|16.647268719724|16.647268719724|16.647268719724|16.258075549924|-18.780770963696|-18.780770963696|-19.261967440741|-19.324408288683|-19.699341822427|-20.093713496307|-20.287459609883|-20.91384331162|-21.548714811882|-21.870794383774|-21.973103514523|-22.120115482378|-22.17032697909|-22.17032697909|-22.17032697909|||-22.17032697909|-22.662676526832|-22.662676526832|-22.662676526832|-22.662676526832|-22.662676526832|-23.169640966839|-24.049601604085|22.34279945258|22.34279945258|22.34279945258|22.34279945258|22.34279945258|22.34279945258||22.34279945258|22.34279945258|22.224433042868|22.224433042868||22.224433042868||22.224433042868|22.224433042868|22.224433042868|22.224433042868|22.224433042868|22.224433042868|21.732703635278|21.694696163913|21.694696163913|21.544106509708|21.399006978696|||21.259438295374|21.259438295374|21.259438295374|21.259438295374||21.259438295374|21.259438295374|21.259438295374|20.927153555563|20.335726384775|-22.560595854297|-22.560595854297|-22.560595854297|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.790667887198|-23.000742669092|-23.150824488518|-23.162027612127|21.095956028194|21.095956028194|21.095956028194|21.095956028194|21.095956028194|21.095956028194|21.095956028194|21.095956028194|21.095956028194|21.095956028194|20.678839459122|-22.863330245475|-22.863330245475|-22.863330245475|-22.863330245475|-22.863330245475|-22.863330245475||-22.863330245475|-22.863330245475|-22.909256485281|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.187888439261|-23.392097905568|-23.963441905371|-24.223871620436|-24.223871620436|-24.223871620436|-24.223871620436|-24.504301927641|||-24.569093810641|-24.569093810641|-24.569093810641|-24.569093810641|-24.569093810641|-24.569093810641|-24.721216002132|-24.956907580325|23.213130818208|23.213130818208|23.213130818208|23.213130818208|23.213130818208|23.175701311783||22.934113162045|22.85456979858||-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.215907911984|-24.73499181106|-24.73499181106|-24.73499181106|-25.161101736783|-25.395201597683|-25.395201597683|-25.395201597683|-25.417532791905|-25.417532791905|-25.513925621038|-25.598806457525|-25.626451577087|-26.22383529758||23.858053145459|23.858053145459|23.858053145459|23.858053145459|23.858053145459|23.858053145459||23.858053145459|23.858053145459|23.858053145459|23.815590519108|23.815590519108|23.815590519108|23.815590519108|23.815590519108|23.567322989744|23.252580188427|23.223705190572|23.223705190572|23.223705190572|22.953299260642|22.953299260642|22.953299260642|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.521287558076|22.512541794774|21.825046777722|21.08894035551|20.871044076516|20.801160932728|20.795734115385|20.751214206331|20.751214206331|20.751214206331|20.645792312217|20.07865907836|19.376288543013|-20.851085391677|-20.851085391677|-20.851085391677|-20.851085391677
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||2.8497364331672|2.8497364331672|2.8497364331672|2.8360102894797|2.8360102894797|2.8360102894797|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7643279387521|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883||2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7144294714095|2.7144294714095|2.7144294714095|2.6604770924385|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6311015910513|2.6311015910513|2.6311015910513|2.6311015910513|2.6311015910513||2.6251128455673||2.6223475690985|2.5444272136689|2.5444272136689|2.5444272136689|2.5259595550138|2.5259595550138|2.4288439659099|||-2.7869828625691|-2.7869828625691|-2.7954055098515|-2.7954055098515|-2.7954055098515|-2.7954055098515|-2.7954055098515|-2.8015616368167|-2.8195128784039||-2.9977920436703|-3.0048049011156|-3.0048049011156|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.190507267521|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7071791770294|2.6510276812196|2.6510276812196|2.6510276812196|2.6357131438343|2.6357131438343|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|2.5400444574443|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182||||-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.862264448182|-2.9052938551552|-2.9136598475385|-2.920733174528|-2.9752590489005|-2.9986211670344|-3.0795790236201|-3.0928656040525||-3.1315174565155|-3.1331523663687|-3.1331523663687|||-3.1331523663687|-3.1331523663687|-3.169613865447|-3.1867929999828|-3.2664367959234|-3.2675873977383|-3.2675873977383|-3.2675873977383|-3.2675873977383|-3.2675873977383|-3.2675873977383|-3.2675873977383|-3.2675873977383|-3.2675873977383|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.404119832826|-3.4773553957678|-3.5432248691656|-3.5432248691656|-3.5432248691656|-3.5432248691656|-3.6308055034322|-3.718117116893|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7497102073395|-3.7668026807823|-3.7668026807823|-3.7989472476922|-3.7989472476922|-3.7989472476922|-3.8377192117861|-3.9796880856809|-4.0774312433995|-4.1699236032474|-4.1804706384857|-4.232745136389|-4.3147170163623|-4.3657966562368|-4.604218424278||-4.6752427031789|-4.701936224014|3.4458194420288|3.4458194420288|3.4186658444166|3.4186658444166|3.2540733088123||2.9017480997098|2.6130535103493|2.3383927188111|2.2782141855241|2.1935713214875|-2.5494584073526|-2.5494584073526|-2.5494584073526||-2.5494584073526|-2.5755093483906|-2.6636065745033|-2.6636065745033|-2.6636065745033|-2.7140072080468|-2.7364587137333||-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333
09740|8576|/equities/cosco-pacific|MSCI_EEM||-6.1283210455967|-6.2259122993762|-6.36434678526|5.6340855208598|5.6340855208598|5.6340855208598|5.3673171828811|5.2664636583929|5.1620850365456|5.1620850365456|5.1620850365456|5.1620850365456|5.1620850365456|5.1408457482665|5.1408457482665|5.0664950702819|5.0411057576242|5.0231552870557|5.0231552870557|4.951283643807|4.9242041620558|4.9068932834538|4.8665480948457||4.7968763168306|4.7968763168306|4.7968763168306|4.767085108012|4.7452901901655|4.7452901901655|4.7126958909094|4.7126958909094|4.7126958909094|4.6597267171891|4.6597267171891|4.6597267171891|4.6185852180092|4.5400946283967|4.4534104447746|4.4534104447746|4.4534104447746|4.4534104447746|4.4534104447746|4.4407688695412|4.4407688695412|4.4407688695412|4.4291880746927|4.3952087981001|4.3485652718826|4.2945170704838|4.2672413791016|4.2297125088722|4.197458133383|4.1888232110062|4.1888232110062|4.1888232110062|4.1888232110062|4.0948034522841|4.0481148823444|-4.3888116264381|-4.3888116264381|-4.3888116264381|-4.3888116264381|-4.3888116264381||-4.3888116264381||-4.3888116264381|-4.3888116264381|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|||-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.4955195392645|-4.5855772854528||-4.9406414696067|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.3937315529004|4.3639733680994|4.3639733680994|4.3639733680994|4.3209547094983|4.3209547094983|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969||||4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969|4.3126415249969||4.3126415249969|4.2851572033725|-4.6083433474375|||-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6731591583704|-4.7146213188674|-4.8111373954969|-4.8111373954969|-4.8532881928021|-4.8532881928021|-4.8532881928021|-4.8714313719598|-4.9115906792578|-4.9906561195516|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763||4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.3674976643576|4.3674976643576|4.3188863657861||4.26987368784|4.2320820194886|4.1873133825379|-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6099764522392||-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6177516708195|-4.7911134160375|-4.7911134160375||-4.869014916245|-4.9722387364881|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||12.5352082|12.483564825613|12.396042759143|12.396042759143|12.396042759143|12.37449140783|12.284435062892|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.084350137897|11.984067620166|11.984067620166|11.984067620166|11.972297656677|11.94199730306|11.844997367915|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|12.250324264936|12.250324264936|12.250324264936||||12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.244249308299|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.159258662264|12.128960042571|12.128960042571|12.128960042571|12.128960042571|12.128960042571|12.128960042571|11.847177617389|11.73964232056|11.720545846355|11.720545846355|11.671161737853|11.563513109875|11.350014392748|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061||||||-12.275307204691|-12.275307204691|-12.275307204691|-12.424412952322|-12.424412952322|-12.424412952322|-12.547125695434|-12.6468062117|-12.680339993624|-12.733711019256|-12.804123683217|-12.900692192981|12.011114831604|12.011114831604|12.011114831604|12.011114831604|12.011114831604|12.011114831604|12.011114831604||12.011114831604|12.011114831604|12.011114831604|12.011114831604|12.011114831604|11.923073152898|11.923073152898|11.923073152898|11.923073152898|11.923073152898|11.923073152898|11.923073152898||11.923073152898|11.923073152898|11.923073152898|11.923073152898|11.888414228623|11.844585710917|11.844585710917|11.66398377568|11.661093289658|11.659339526451|11.659339526451|11.659339526451|11.589969687383|11.589969687383|11.589969687383|11.589969687383|11.589969687383|11.589969687383|11.589969687383|11.589969687383|11.589969687383|11.589969687383|11.289935091387|11.289935091387|11.289935091387|11.289935091387|11.289935091387|||11.289935091387|11.289935091387|11.289935091387|11.289935091387|11.289935091387|11.289935091387|11.289935091387|11.289935091387|||11.289935091387|11.289935091387|11.289935091387|11.278266207779|11.278266207779|11.278266207779|11.278266207779|11.225295932651|11.200151247579|11.200151247579|11.200151247579|11.200151247579|11.194056823075|11.148310720567|11.148310720567|11.148310720567|11.148310720567|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|||11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.058459560697|10.969955065322|10.91015572654|10.91015572654|10.91015572654|10.91015572654|10.76295100436|10.722593192521|10.722593192521|10.695658767956|10.555176722493|10.527973569709|10.527973569709|10.527973569709|10.527973569709|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.507712557407|10.420214163897|10.420214163897|10.420214163897|10.420214163897|10.420214163897|10.230238265061|10.170664527121
09742|943487|/equities/china-cinda|MSCI_EEM||1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3032421208491|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2338191289457|1.2120212933259|1.2012950923096|1.2012950923096|1.2012950923096|1.2012950923096|1.2012950923096||1.2012950923096|1.2012950923096|1.0981057315018|1.0823396741181|1.043913708768|1.043913708768|1.043913708768|1.043913708768|1.043913708768|1.043913708768|1.0222272689256|1.0222272689256|1.0222272689256|1.0202525716262|1.0087685650313|1.0087685650313|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813||-1.0988890886813||-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|||-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.1226545506616||-1.2151716940822|-1.2318574580022|-1.2420638438141|-1.2495153873139|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.0517454162461|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426||||-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.222720815426|-1.2485786363879|-1.2784207182239|-1.2899118548312|-1.320457631314|-1.3282862702611|-1.3547625784082|-1.4019583534314||-1.4123440338554|-1.4123440338554|-1.4123440338554|||-1.4123440338554|-1.4181600492732|-1.433511169038|-1.468901284626|-1.4922583332807|-1.4922583332807|-1.4922583332807|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.5099543981914|-1.5371715816264|-1.5963017314015|-1.6425575315222|-1.6656194527132|-1.6989154738794|-1.6989154738794|-1.6989154738794|-1.7449061454016|-1.809895661217|-1.9321063058708|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.956284867774|-1.956284867774|-1.956284867774|-1.956284867774|-1.956284867774|-1.956284867774|-1.9814275426451|-2.1100862087451|1.299769993716||1.299769993716|1.299769993716|1.299769993716|1.299769993716|1.105299945334|1.0789506345367|1.0789506345367||0.79438957896229|0.64932173519661|0.6042463981369|0.59360712029966|0.55456345786024|-0.62565154473786|-0.62565154473786|-0.62565154473786||-0.62565154473786|-0.63294616055494|-0.63629154894093|-0.63629154894093|-0.63865728216413|-0.65295254010893|-0.66216949642739||-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.67605011454227|-0.67605011454227|-0.67605011454227|-0.67605011454227|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726
09743|17499|/equities/21vianet-group|MSCI_EEM||7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.210550270406|7.210550270406|6.5945559717191|6.341409134914|6.341409134914|6.341409134914|6.341409134914|6.2221212387632||6.1812460158214|5.9237907917718|5.9237907917718|5.9237907917718|5.4697678123822|-6.3137775280059|-6.3137775280059|-6.3137775280059|-6.3137775280059|-6.3137775280059||-6.4686416628163|-6.4730297726835|-6.5539110416003|-6.5749008913645|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.9205024310883|-7.0672247485912|5.5093935037619||5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.3818258841296|5.3818258841296|5.3818258841296|5.3818258841296|5.2959177051937|5.2443530863033|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.1615011037626||-7.4376066858281|-7.5323188497743|-8.147576485974|-8.4109016157746|-8.4109016157746|-8.6335079200915|-8.6335079200915|-8.850812489095|-8.850812489095|-9.1025693221254|-9.9895218261263|-10.513357282588|-10.532897499876|-10.707274705919|-11.184083204305|-11.587063171289|-11.587063171289|-11.699520695896|-11.974834375287|-11.974834375287|-12.777038076083|-13.80670937185|-14.282021902839|-14.282021902839|-14.282021902839|-14.282021902839|-15.165925779525|-15.165925779525|-15.165925779525|-15.165925779525|-15.165925779525|-15.165925779525|-15.165925779525|-15.165925779525|11.262891126656|11.262891126656|11.262891126656|11.262891126656|11.262891126656|11.262891126656|10.561544869766|9.5725500036454|9.3330245048881||9.3330245048881|8.5597495537202|8.4030553479107|7.9135055695543|7.7683392801295|7.142877026665|6.7803134612107|6.1308729754094|6.1308729754094|6.1308729754094|6.1308729754094|6.1308729754094|6.1308729754094|5.6316878524996|5.6316878524996|5.6316878524996|5.2440975471312|5.1162196843684|4.9435771801803||4.5684192554524|4.5614088902509|4.5614088902509|4.5614088902509|4.5614088902509|4.5614088902509||4.5614088902509|4.3192322397271|4.1444246663031|3.9096387109687|3.9087515183352||3.9087515183352|3.7425015842542|3.5351232185731|3.5351232185731||3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.5351232185731|3.3722080557952|3.3722080557952|3.3722080557952|3.3722080557952|3.3722080557952|3.3722080557952||3.3722080557952|3.3722080557952|3.3722080557952|3.3722080557952|3.3722080557952|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.2132887196526|-4.2384874197661|-4.2384874197661|-4.2384874197661|-4.3056303232708|-4.3890807856501|-4.3890807856501|-4.4736452488304|-4.5396902435275|-4.5396902435275|-4.5396902435275|-4.5396902435275|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.3273835814847|3.3273835814847|3.0186795242295|3.0186795242295|3.0186795242295|3.0186795242295|2.8310328200642|2.6550366299223|2.5221183716004|2.44342638033|2.44342638033|2.44342638033|2.44342638033|2.44342638033|2.44342638033|2.3410791796376|2.2605547156521|2.244141530425|2.244141530425|2.2051072909111|2.0753730758318||2.0753730758318|1.9126367948992|1.7895964673871|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312
09744|101612|/equities/tower-bersama|MSCI_EEM||-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2168.2132961763|-2184.6814401959|-2202.9793779954|-2223.8659755505|-2226.5937969759|-2226.5937969759|-2257.8819966399|-2309.45404203|-2309.45404203|-2309.45404203|-2312.4330011126|-2312.4330011126|-2312.4330011126|-2312.4330011126|-2320.2048690997|-2320.2048690997|2030.2871969279|2030.2871969279||2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|||2028.0968854754|2000.1076505282|1989.0780842371|1989.0780842371|||1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|||1989.0780842371|1989.0780842371|1989.0780842371|1943.9756491523|1941.3618323915|-2013.0328991634||-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634||-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634||||||||-2117.7714666165|-2117.7714666165|-2117.7714666165|-2135.5794073517|-2183.1437859463|-2199.0486510515|-2209.0724087055|-2209.0724087055|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2048.3541739254|2022.615748806|2009.5730542288|2006.747838032|1996.9420422578|1946.0467136198|1930.8287054105|1930.8287054105|1930.8287054105|1930.8287054105|1921.476339345|1911.6550272654|1911.6550272654||||1911.6550272654|1911.6550272654|1911.6550272654|1911.6550272654|1907.3944747394|1902.6605274882|1892.400586098|1867.2161088399|1867.2161088399|1867.2161088399|1867.2161088399|1867.2161088399|1867.2161088399|1863.4766775801|1863.4766775801|1863.3074195335|1860.2810967537|||1860.2810967537|1860.2810967537|||1826.6153891772|1826.6153891772|1826.6153891772|1826.6153891772|1826.6153891772|1826.6153891772|1826.6153891772|1826.6153891772|1826.6153891772|1826.6153891772|1819.0170990858|1816.1151023908|1816.1151023908|1816.1151023908|1816.1151023908|1816.1151023908|1816.1151023908|1816.1151023908|1816.1151023908||1816.1151023908|1816.1151023908|1816.1151023908|1816.1151023908|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1939.3297475134|-1945.0886083483|-1954.562562892|-1954.562562892|-1954.562562892|-1955.62506988|-1962.5000862716|-1962.5000862716|-1963.0008042135|-1963.0008042135|-1963.0008042135|-1967.5784165921|-1967.5784165921|-1967.5784165921|-1967.5784165921|-1967.5784165921|-1976.7537962134|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|1859.9656335369|1859.9656335369|1859.9656335369||1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||-50926.066460493|-50926.066460493|-50926.066460493|-50926.066460493|-50926.066460493|51931.037266119|51621.15251791|51276.836131011|50894.26236779|50469.180408655|49256.867120728|-54533.07665195|-54533.07665195|-54533.07665195|-56366.7518355|51962.497960555|51491.664400617|49745.182667352|49270.71934241|49270.71934241|49262.246101741|49262.246101741|48946.940113045|47713.266792273||46715.851991414|46152.417301348|46152.417301348|46152.417301348||46152.417301348|45796.01922372|45505.576915244|44858.418794716|44377.131994128|44230.146660143|43959.051844603|43935.496564271|43935.496564271|43935.496564271|43935.496564271|43935.496564271|43935.496564271|43935.496564271||43935.496564271|43935.496564271|43935.496564271|43810.551738079|43760.61304231|43471.792269233|43448.015147202|43448.015147202|43050.016830224|42555.574255804|42339.526950894|42270.585500993|41570.650556659|41410.480873332|41410.480873332|41410.480873332|41261.828238682|41261.828238682|40745.364709646|40608.183010718|40481.314456353||40123.682729281|40107.300639735|40107.300639735|40107.300639735|40107.300639735|40107.300639735|40107.300639735|39893.381801332|||39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|38919.313112591|-42615.173657243|-42615.173657243|-42615.173657243|-42615.173657243|-42615.173657243|-42615.173657243||-42615.173657243|-42615.173657243|-42615.173657243|-42983.526285825|-43317.251428695|-43368.057142994|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492|41323.572671099|41323.572671099|41323.572671099|41323.572671099|41117.341367321|41117.341367321|41117.341367321|41117.341367321|38573.712630357|36629.680700396|36129.645222662|35787.383580736|35758.203978596|35609.115531773|35332.350590859|35321.853479615|35321.853479615|35321.853479615|35321.853479615|35321.853479615|35321.853479615|35321.853479615|35321.853479615|35321.853479615|35063.170532905|-36559.386025232|-36559.386025232|-36559.386025232|-36559.386025232|-36559.386025232|-36559.386025232|-36559.386025232|-36559.386025232|35591.343176658|35591.343176658|35591.343176658|35591.343176658|35591.343176658|35591.343176658|35591.343176658||35591.343176658|35591.343176658|||35371.492418509|35228.324909454|35130.030752412||35130.030752412|34919.17376841|34919.17376841|34610.193076011|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37433.14623312|-38623.495814578|35287.659488176|35287.659488176|34825.177209084||33899.085787871|33470.095319857|33102.328133174|32894.80903686||32477.565596512|32285.072885013|32040.580089181|32040.580089181|32040.580089181|30979.314251277|30979.314251277|30979.314251277|30840.979768555|30840.979768555|30840.979768555|29753.31085395|28654.789837723|27204.210930803||-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-30237.322644315|-31074.802938127|-31915.336597919|-32648.676418106|-32648.676418106|-32648.676418106|-32648.676418106|-33237.41824234|-33713.798047045|-34106.442274494|-34288.375933535|-34288.375933535||-34288.375933535|-34288.375933535|-34288.375933535|-34288.375933535|-35545.973259484|32771.761408045|32771.761408045|31697.512675605|-32402.272593739||-32402.272593739
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||105.01053962472|105.01053962472|105.01053962472|104.28948847191||104.24628206409|104.24628206409|103.57920229343|103.09469418942|103.09469418942|102.96632687713|102.07369653015|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953||-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-108.13911625503|-108.46012917226|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|||102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348||100.64095270534|99.982657660912|99.982657660912|98.119619623235||96.827355136928||96.595500169047|96.595500169047|94.939444632274|94.849382924749|93.77709213861|93.668991265122|90.53499029458|89.50924727726|89.50924727726|88.718608085844|87.756786762049|||87.20899600253|87.20899600253|-91.981177774654|-91.981177774654||-95.104086416283|-95.796207129203|-96.356896810226|-96.910440900251|-97.067156555834|-98.880173950927|-99.325193278807|-100.14221392445|-100.14221392445|-100.81079324939|-101.34532583266|-102.07966506538|-102.07966506538|-102.07966506538|-102.51907229486|-103.43249666032|-103.43249666032|-104.77899229322|-104.77899229322|-104.77899229322|-104.77899229322|-104.77899229322|-104.77899229322|-104.77899229322|-104.77899229322|-104.9488803258|-107.02653369533|-107.0759675251|-107.0759675251|-108.27885280567|-108.45489629609|-108.45489629609|-108.45489629609|-108.45489629609|-108.45489629609|-108.45489629609|-108.45489629609||-108.45489629609|-109.00758801986|-109.00758801986|-109.7306533554|-111.53405928378|-114.26006587087|-115.51118430096|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-117.20776861651|-118.64752068501|-118.77502298334|-120.58335887038|-121.13429183109|-121.13429183109|-121.13429183109|-121.13429183109|-121.87143536788|-122.74603929765|||-125.07893255294|-125.25436950327|-125.52965638308|-125.52965638308|-125.52965638308|118.56255756241|118.56255756241|118.56255756241|118.56255756241|118.56255756241|118.56255756241|118.56255756241|118.56255756241|118.56255756241||118.01395284712|117.87661427458||116.61290474953|115.81989416615|112.91099351794|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-120.18442032897|-121.23268925441|-121.78632139379|-122.34591265976|-122.96558663891|-122.96558663891|-122.96558663891|-125.10065182101|-126.75724252554|-126.75724252554|-126.75724252554|-126.75724252554|-127.74265347767|119.72446924317|119.72446924317|119.72446924317|119.72446924317||119.72446924317|119.72446924317|119.72446924317|119.72446924317|118.04413788019|118.04413788019||118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|115.21570875576|114.87856528418|109.92062809354|105.99514232615|103.91126925128|102.54029916809|101.60033240899|101.58370267665|100.95411408517|100.22679342797|100.22421491996|100.11023879996|98.98359866662|98.592887407356|97.769874897062|96.99430544118|95.549228267978|94.705253743257
09747|19564|/equities/sise-cam|MSCI_EEM||35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|34.856882698009|34.856882698009|34.732090030191|34.565053757219|34.565053757219|34.565053757219||34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|33.978946694829|33.563275665153|32.872529076326|32.407442550586|32.407442550586|-34.499874316553|-34.499874316553|-34.499874316553|-34.72070718854|-34.72070718854|-34.758564907636|-34.816744046401|-34.816744046401|-34.816744046401|-35.347127195422|-35.347127195422|-35.347127195422|||-35.347127195422|-35.347127195422|-35.347127195422|-35.347127195422|-35.756807376084|-36.268070063257|-36.467906776693|-37.011474414696|-37.448679177882|34.564714280369|34.564714280369|34.564714280369|34.564714280369||34.564714280369|34.564714280369|34.564714280369|34.564714280369|34.043017113211|-35.382818584086|-35.382818584086|-35.570910326244|-35.916565435464|-36.309517667619|-36.545019995203||-37.017800104873|-37.33533283103|-37.583705010552|-37.659017380543|-37.659017380543||-37.718908743138|-37.987676254108|-38.2785284422|-38.579475233087|-38.983863218106|-39.71540171071|-39.793111270906|-39.793111270906|-39.793111270906|-39.793111270906|-39.897421405935|-39.897421405935|-40.557311272279|-40.557311272279|-40.557311272279|||-40.557311272279|-40.557311272279|-40.557311272279|-40.557311272279|-40.557311272279|-41.271455578954|-42.204242435085|-42.204242435085|38.094823105794|37.858690508716|37.326322617921|37.175913986003|37.143239322013|36.58026537929|36.429183059645|36.37575939597|35.148621118746|-37.800714494906|-37.800714494906|-38.059400184314|-38.059400184314|-38.114567259408|-38.114567259408|-38.210630712086|-38.455715096505|-38.455715096505|-38.824129224388|-39.224588527247|-39.361763572213|-39.401806091498|-39.401806091498|-39.401806091498|-39.401806091498|-39.466677318261|-39.466677318261|-39.466677318261|-39.466677318261|-39.466677318261|-39.612976112019|-39.968863211353|-40.982070616306|-41.211380846145|-41.211380846145|-41.211380846145|-41.211380846145|-41.474652425255|-41.474652425255|-41.474652425255|-41.839613746499|-42.022987199798|-42.022987199798|-42.022987199798|-42.022987199798|-42.498875751512|-42.945415645194|-43.962685643911|41.132044068161|41.132044068161|41.132044068161|41.132044068161|41.132044068161|41.132044068161||41.132044068161|41.132044068161|41.132044068161|40.90546095161|40.90546095161|40.90546095161|40.90546095161|39.947180666177|39.940923080918|39.940923080918|39.940923080918|39.940923080918|39.940923080918|39.940923080918|39.940923080918|39.940923080918|39.940923080918|39.161025535262|38.64224911972|38.589167714606|38.392407444329|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|37.624182333793|37.269607514322|37.269607514322|37.267342428565|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542||37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|-41.099531011815|-41.099531011815|-41.099531011815|-41.867257680093|-42.323279356263|-42.323279356263|-42.726978698595|-42.848611614861|-42.848611614861|-43.368459248717|-44.240508953924|40.056039366463|40.056039366463|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-43.770734979596|-44.343040044535|-44.805600439431|-45.205924312422|-45.205924312422|-45.368581388007|-45.368581388007||-45.368581388007|-45.368581388007|-45.368581388007|-45.368581388007|-45.96842256918|-46.167422074666|-46.167422074666|-46.167422074666|-46.167422074666|-46.167422074666
09748|50023|/equities/greentown-chin|MSCI_EEM||9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.6786531361822|9.5207252406283|9.466361088135|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194||9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.298719933184|-10.356910655402|-10.437679235033|-10.578532421911|-10.746702207817|-10.886336076805|-11.04050144354|-11.04050144354|-11.04050144354|-11.045495794628|-11.045495794628|-11.053328459367|-11.385364948494|-11.555141738882|-11.555141738882||-11.72126871108||-11.753631496418|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|||-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-12.113472087521||-12.689828403748|-12.689828403748|-12.689828403748|-12.689828403748|-12.689828403748|-13.139809564261|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.219881202753|10.048157341952|10.048157341952|10.048157341952|10.048157341952|9.3279526318386|8.8466145821495|8.7145721457715|8.3511909403531|8.148288261048|8.148288261048|8.148288261048|8.148288261048|7.9764314880547|7.8693684196668|-9.3569190720195|-9.3569190720195|-9.3569190720195|-9.3569190720195|-9.3569190720195|-9.3569190720195|-9.5774923464244|-9.5774923464244||||-9.7349911950898|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.7410097837809|-9.771122482128|-9.9432376965415|-9.9432376965415|-10.294708899274|-10.352196295388|-10.352196295388|-10.352196295388||-10.352196295388|-10.392032538087|-10.392032538087|||-10.420036433175|-10.4628177992|-10.510908642466|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.651690546869|-10.839101067515|-11.036223137083|-11.201142940251|-11.201142940251|-11.201142940251|-11.201142940251|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531||-11.340328637531|-11.340328637531|8.3772720509834|8.3772720509834|8.3772720509834|8.3772720509834|8.3772720509834||7.9069687717565|6.8671871681354|5.7529854530915|5.6688093926711|5.6688093926711|5.5570105210723|5.5364534571126|5.5364534571126||5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126||5.5364534571126|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.449179018768|-6.4974208289079|-6.5053797780734|-6.5053797780734|-6.5053797780734
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||-5.8856732454193|-5.9366582504942|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155||5.305144769155|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2327752942242|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1126719073646|4.9029686799968|4.8465663287038|4.8465663287038|4.6722961104572|4.5903289755914|4.5253654012783|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813||-5.0962752704813||-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|||-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.1914167542142||4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7155539580897|4.7155539580897|4.7155539580897|4.7155539580897|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6884030658472|4.4837811079807|4.3255938383762|4.3255938383762|4.2639933529633|4.132770320126|-4.8514789568777|-4.8514789568777|-4.8514789568777|-4.8514789568777|-4.9139864223233|-4.9139864223233|-5.0044293687334|-5.0657626879381|-5.0657626879381|-5.0657626879381|-5.0657626879381|-5.1658473028261|-5.1719854115566|-5.1719854115566|-5.1719854115566|-5.2088619812187|-5.2088619812187|-5.2088619812187||||-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|-5.2088619812187|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273||4.6598861671273|4.6598861671273|4.6598861671273|||4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.6598861671273|4.3593178034695|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.2284464632034|4.1243852812449|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|3.9378337896894|3.9378337896894|3.8631488787941|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.5897257687845|-4.5897257687845|-4.5897257687845|-4.6108064786371|-4.7236739679372|3.8610963364169||3.8610963364169|3.8610963364169|3.8610963364169|3.8610963364169|3.8538671362634|3.8538671362634|3.8538671362634||3.8538671362634|3.5087414702039|3.055268243536|3.0069648066986|-3.2210944262493|-3.2210944262493|-3.2210944262493|-3.2210944262493||-3.2210944262493|-3.2210944262493|-3.3206604550667|-3.3718450544485|-3.3848277725785|-3.4120307805372|-3.4272564784501||-3.470840508829|-3.498156118272|-3.5268401303537|-3.5322429906857|-3.5322429906857|-3.5322429906857|-3.5413811219547|-3.5886804572856|-3.5886804572856|-3.5968671101239|-3.5995815513798|-3.5995815513798|-3.5995815513798|-3.5995815513798|-3.5995815513798
09750|19410|/equities/ford-otosan|MSCI_EEM||88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642||88.365674560642|88.365674560642|87.517416602346|85.644356866648|84.053000528484|84.053000528484|84.053000528484|84.053000528484|83.231109070413|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|||-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-92.798165147386|-95.422963055065|-96.47828940119|-97.861474716684|-97.861474716684|-99.176635013709|87.569614737254|87.569614737254|87.569614737254||87.569614737254|87.569614737254|87.569614737254|86.960681006888|85.703534706411|-96.474198193138|-96.474198193138|-96.474198193138|-97.16259290503|-97.16259290503|-98.566764214818||-98.679741068222|-99.549714586843|-101.35245632872|-101.55612155225|-101.55612155225||-102.3984660178|-102.77804874265|-102.77804874265|-103.28949360146|-104.32443708064|-108.65493364998|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|||97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|96.236978160597|94.864976683432|93.766639911659|92.986269009916|90.314739241432|89.071380207087|86.579553869694|-93.446123174711|-93.446123174711|-93.446123174711|-93.446123174711|-93.796243936799|-94.239715027568|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-94.355692578274|-95.527996805993|-96.496101356973|-96.876227036041|-97.391835406922|-97.391835406922|-97.391835406922|-97.391835406922|-97.391835406922|-97.391835406922||-97.704340867433|-97.704340867433|-97.704340867433|-97.704340867433|-97.704340867433|-97.704340867433|-98.808158163928|-99.64406210041|-100.31951147821|-101.45445936815|-102.58495456528|-103.94606072981|-104.07784628956|-104.72654541355|-104.72654541355|-104.72654541355|-104.8271505368|-104.8271505368|-104.8271505368|-104.8271505368|-104.8271505368|-104.8271505368|-105.30405235426|-106.63228225859|-107.65142356192|-108.9860275193|-110.14392131389|-110.48539229456|-110.48539229456|-111.26854463516|96.604258052946|96.604258052946|96.604258052946|96.604258052946|94.884177835386|92.291452923431|92.291452923431|90.458838293965|89.396170122418|89.396170122418|89.396170122418|89.396170122418|89.396170122418|89.396170122418|89.396170122418||89.396170122418|89.17285914749|89.17285914749|87.68317874637|86.045196572572|85.02919099569|85.02919099569|85.02919099569|85.02919099569|85.02919099569|85.02919099569|85.02919099569|85.02919099569|83.17576999399|-91.527240155044|-91.527240155044|-91.527240155044|-91.719158355729|-93.433507063141|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|-94.22579806856|85.045582094786|85.045582094786|85.045582094786|85.045582094786|85.045582094786|85.045582094786|85.045582094786||83.289969822585|-93.36608709572|-93.36608709572|-93.36608709572|-93.36608709572|-93.36608709572|-93.36608709572|-93.36608709572|-93.36608709572|-93.36608709572
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.3536689388114|4.2546318225681|4.1823690393037|4.0709654731294|4.0350721522009|4.0350721522009|4.0350721522009|4.0350721522009|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827||4.0294701964827|4.0294701964827|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.5197550907456|-4.5197550907456|-4.5503925767454|-4.5503925767454|-4.5503925767454|-4.5503925767454|-4.6321029096746|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807||-4.6468077783807||-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|||-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807||3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.8150552524238|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175|3.6269068938885|3.5526858861496|3.5526858861496|3.5526858861496|3.5526858861496|3.4974285954954|3.4893651532599|3.4792946629468|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9206760194265|-3.9310029094225|-3.9310029094225|-3.9310029094225||||-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271|-3.992398143271||-3.992398143271|-3.992398143271|-3.992398143271|||-3.992398143271|-3.992398143271|-3.992398143271|-3.9993313158655|-4.084256989548|-4.1375948007921|-4.1375948007921|-4.1375948007921|-4.1375948007921|-4.1375948007921|-4.1375948007921|-4.1375948007921|-4.1375948007921|-4.1375948007921|-4.2501052679861|-4.2777096587121|-4.2777096587121|-4.2777096587121|-4.2777096587121|-4.2777096587121|-4.296206834344|-4.296206834344|-4.296206834344|-4.324118736086|-4.4023541374313|-4.4390545255998|-4.4390545255998|-4.4390545255998|-4.4390545255998|-4.4695049797009|-4.6111166117931|-4.687907179014|-4.7280412062467|-4.7280412062467|-4.7280412062467|-4.7280412062467|-4.7344904855954|-4.8316560537802|-4.881840073531|-4.8940364472411|-4.8940364472411|-4.8940364472411|-4.8940364472411|-4.9022628722745|-5.0930696790039|-5.126690978452|-5.126690978452|-5.2691013753904|-5.4045568506467|-5.4450632510967|-5.5731492842459|-5.5731492842459||-5.5731492842459|-5.5731492842459|4.427469899475|4.427469899475|4.3017530350766|4.3017530350766|4.2202811405483||4.0964235382415|3.7815816752488|3.3795351708791|3.2844836408188|3.2399817632624|3.2144241517328|3.1860266863795|3.1596654227329||3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329||3.1596654227329|3.1019050905754|3.1019050905754|3.1019050905754|3.1019050905754|3.0263643526798|3.0263643526798|2.9115159537798|-3.5144156474301|-3.5144156474301|-3.5144156474301|-3.5633411196991|-3.5633411196991|-3.5633411196991|-3.5633411196991
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||-1.9466003059958|1.7733686044749|1.7733686044749|1.7733686044749|1.7733686044749|1.7731873608228|1.7513193329833|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7232854717674|1.7086505816714|1.6923895065802|1.6670993969195|1.6500541003307|-1.7906168117551|-1.7906168117551|-1.7906168117551||-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.806796459625|1.6634453926209|1.6634453926209|1.6634453926209|1.6634453926209|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681||1.6545719635681||1.6300913362951|1.6300913362951|1.6300913362951|1.6300913362951|1.6188782467335|1.6188782467335|1.5304203181233|||-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7907053336212||1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.5409868175335|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.4992343417294|1.4839930310523|1.4839930310523|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917||||-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.6621579170917|-1.7007505143983|-1.7007505143983|-1.7286117369712|-1.7501241095398|-1.7823601307178|-1.81762235051||-1.8295803984625|-1.8612004938636|-1.8613274314346|||-1.8613274314346|-1.8613274314346|-1.8613274314346|-1.8753637183973|-1.9037375239607|-1.911930557542|-1.9654783302468|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9920054630912|-2.0427838250969|-2.0986487319043|-2.119609672711|-2.1484551571979|-2.1510612791527|-2.1645125157026|-2.2366806209516|-2.2574228843529|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.3156171253987|-2.3278605780567|-2.3278605780567|-2.3854006950022|-2.4372847754721|-2.4372847754721|-2.4708719539382|-2.4904132802992|-2.5343480661742|-2.602608920825|-2.6190099271276|-2.7105665904657||-2.7717406730272|-2.7908230932132|-3.1042478384326|2.2511964837778|2.2511964837778|2.2511964837778|2.1874405322327||1.9016005791838|1.6951118285585|1.5606798325565|1.5374220118022|1.5021355201907|-1.6776164621428|-1.6776164621428|-1.6776164621428||-1.6776164621428|-1.6776164621428|-1.7275511799422|-1.7275511799422|-1.7306124433508|-1.7456805026786|-1.7968672620209||-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8221181960437|-1.8221181960437|-1.8221181960437|-1.8221181960437|-1.8406868413127|-1.8413186884629|-1.845844482728|-1.845844482728|-1.845844482728
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||-9.3108638392049|-9.3568972318858|-9.3568972318858|-9.3568972318858|-9.4454410572284|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.5231628848579|-9.5231628848579|-9.5899592454198|-9.6991762645778|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.8223515131849|9.3006462983771|9.3006462983771||9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.2169949336427|9.2169949336427|9.2169949336427|9.2169949336427|9.2169949336427|9.2169949336427|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065||9.078211217059|9.0351233536814|9.0207290126279|9.0207290126279|9.0207290126279|9.0207290126279|8.939476802768|||8.8306408754341|8.660156765619|8.5748404297996|8.4530446566661|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.3709813162646|8.2898924968621|8.2898924968621|8.2898924968621|8.2898924968621|8.1498803719305|8.1086444969997|7.9869381184959|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9599072229508|7.9486745476329|7.9444160593443|7.6659064439594|7.5641187195049|7.5512880130075|7.5512880130075|7.5512880130075|7.5512880130075|7.5512880130075|7.5512880130075|7.5512880130075|7.445367329441|7.445367329441|7.445367329441|7.2151857406149|-7.5713188194925|-7.5713188194925|-7.5713188194925|-7.5713188194925|-7.5713188194925|-7.5713188194925|-7.5713188194925|-7.5713188194925|-7.5713188194925|-7.6181322759715|-7.6852579322487|-7.7638615461817|-7.7638615461817|-7.8278654293219||-7.8278654293219|-7.8278654293219|||-7.8278654293219|-7.8278654293219||||-7.8278654293219|-7.8278654293219|-7.8278654293219|-7.8278654293219|-7.9472952105381|-8.0383277974502|-8.0607255607824|-8.0607255607824|-8.0607255607824|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.207271956072|-8.2091911089263|-8.2235456850619|-8.2299757147632|-8.2299757147632|-8.2299757147632|-8.2299757147632||-8.2299757147632|-8.2299757147632|-8.2299757147632|-8.2299757147632|-8.2299757147632||-8.2299757147632|-8.4203063276964|-8.4595624371323|-8.526846930269|-8.5494967532198|-8.676107944387|-8.7388978681496|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8412341168314|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.9359672366183|-9.0106306935461|-9.0649226931634|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.3731302877237|8.2987001361637|8.2931115828387|8.2527645024108|8.2527645024108|8.2527645024108|8.2527645024108|8.2527645024108|8.2308576853245|8.2308576853245|8.2039528722199|8.1272993773797|8.1272993773797|8.1272993773797|8.0614436170105|7.9611591255934|7.8440659748482|7.815739815651|7.7019191310711|7.7019191310711|7.7019191310711|-8.2134734374964
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.12224348772|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|101.98241291606|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-111.54187162511|-115.09096991345|-115.34218774156|-115.86354091781|-118.03282534434|-119.38313745738|-119.963485233|-120.48973532274|-120.48973532274||-122.63351644709|-122.63351644709|-122.63351644709|-122.63351644709|-122.77900407271|-122.77900407271|-122.77900407271|-122.77900407271|-122.77900407271|-123.29277862395|118.00643985996|118.00643985996|118.00643985996|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139||||-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139||120.10511832127|120.10511832127|120.10511832127|120.10511832127|120.10511832127|120.00735404634|119.83871703554|119.83871703554|119.83871703554|119.83871703554|119.83871703554|119.83871703554|119.65024116756|118.39359885588|116.06733652104|113.6659239238|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.0700949546|112.76844182238|111.69382397582|111.00369513752|109.80632467537|108.95663854916|108.95663854916|108.95663854916|108.25849518334|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|||||||-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|-113.5519714134|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398||109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|109.05942553398|-116.93361716814|-116.93361716814|-116.93361716814|-116.93361716814|-116.93361716814|-116.93361716814|-116.93361716814|-118.69901758374|-119.31136266801|-119.31136266801|-119.31136266801|-120.75706505348|-122.87007506214|-125.78897076539|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-129.25236400245|-131.42151603299|-132.03100754986|-132.03100754986|-133.50031093679|115.85971809695|115.85971809695||||||107.17968936839|101.38076523584|92.800853398577|91.310392648132|-99.353653137495|-99.353653137495|-99.353653137495|-99.353653137495|-99.353653137495|||-101.40127965323|-102.99975481422|-105.41528839967|-106.05309661121|-106.79176948568|98.820037307958|98.820037307958|98.820037307958|98.820037307958|98.820037307958|98.820037307958|-104.76281721819|-104.76281721819|-106.44145820128|-107.45328995902|-107.87531892148|-108.52646723155|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||-4.4692982931301|-4.507651911273|-4.507651911273|-4.5362797424687|-4.5547555205439|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3417046555342||4.3417046555342|4.3417046555342|4.3417046555342|4.3180050859254|4.3127834807283|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6972041033782||-4.7580045752037|-4.8005605861333|-4.8123552820711|-4.8123552820711|-4.8123552820711|-4.8123552820711|-4.8123552820711|-4.8581727634567|-4.8651918449554|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6023642728872|4.5515158386305|4.5474270002433|4.5474270002433|4.5052059898324|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854||-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|-4.7996467755854|||-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8001831069488|-4.8255347458545|-4.8255347458545|-4.8328163853424|4.663377548102|4.663377548102|4.663377548102|4.663377548102||4.663377548102|4.663377548102|4.663377548102|4.663377548102||4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.663377548102|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6632292428897|4.6610854308897|4.6610854308897|4.620352246768|4.620352246768|4.6111140633889|4.6111140633889|4.5958335571613|4.5958335571613|4.5958335571613||4.5958335571613|4.5953703912459|4.5820209415773|4.5820209415773|4.5820209415773|4.5820209415773|4.5820209415773|4.5820209415773|4.5820209415773|4.5339120661792|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4994349823278|4.4609690725413|4.4609690725413|4.3838546606796||4.3267360259595|4.3267360259595|4.308562923545|4.308562923545|4.2991226478225|-4.4766864649231|-4.4766864649231|-4.4766864649231|-4.4766864649231|-4.4766864649231|-4.4766864649231|-4.4944668734267|-4.4948816113464|-4.4948816113464|-4.4948816113464|-4.4948816113464|-4.4948816113464|-4.4948816113464|-4.4948816113464|-4.4948816113464|-4.4948816113464
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.6535240875485|2.6183601868155|2.5798447410268|2.5109385958427|2.4910428779119|2.4783809600929|2.4609788323618||2.4593565200554|2.4593565200554|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.3850693277772|2.3347109539104|2.3347109539104|2.3347109539104|2.3207899445507|2.29143328073|2.2882591817376|2.2822128235965|2.2822128235965|2.2822128235965|2.2822128235965|2.2822128235965|2.2822128235965|2.2413475976685|2.2064973365708|2.1822192549091|2.1763546995964|2.14200927591||2.14200927591||2.14200927591|2.0867479522815|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|||-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.4298219910343|-2.4748021221911||-2.618113448968|-2.6352635861799|-2.6352635861799|-2.6769593955592|-2.7438437807909|-2.7446220053997|-2.7446220053997|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.8516440794608|-2.8784934332791|-2.906619159168|-2.906619159168|-2.906619159168|-2.906619159168|-2.906619159168|-2.906619159168|-2.957910104798|-3.154900149291|-3.5876668733416|3.1998666347869|3.1998666347869|3.1998666347869|3.1998666347869|3.1998666347869|3.1998666347869|3.1959628994606|3.1705143247868|3.1166825995208|3.097694459933||||3.097694459933|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.4487524444214|-3.5208360546552|-3.5370400739735|-3.5494889896254|-3.5610987788152|-3.6023320230854|-3.6842578818414|-3.7641753013502||-3.7818615100528|-3.8119895529042|-3.8119895529042|||-3.8262202150061|-3.8262202150061|-3.8262202150061|-3.8785779350813|-3.9345310787156|-4.0022567355848|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.0427962423726|-4.1519958312163|-4.3444397774945|-4.4213851238979|-4.4213851238979|-4.4213851238979|-4.5220946764166|-4.5801051297911|-4.5895742152365|-4.5895742152365|-4.651749064992|-4.7141655710783|-4.729628407011|-4.9640314700974|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442||4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442||4.6326200234925|4.5668002486267|4.3242221276008|4.2152471454103|4.1324965590856|4.056107480727|4.0378971711379|3.9738239179754||3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754||3.9738239179754|3.95369313941|3.9279924364619|3.89721387975|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6098.8232084606|-6145.4534672999|-6202.5087472205|-6202.5087472205|-6202.5087472205|-6253.8320932658|-6261.6562391544|-6261.6562391544||-6399.5459406403|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|5892.9980542994|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068||-6347.6299031291|-6389.1000659768|-6433.2167888023|-6496.396312645|-6518.7070574527|-6575.485651944|-6583.6452176548|-6630.6612173161|-6703.573580221|-6738.1095607056|-6791.9007323885|-6791.9007323885|-6791.9007323885|-6791.9007323885|-6847.5283202754|-6918.653862806|-6963.9461185077|-6963.9461185077|-6963.9461185077|-6963.9461185077|-7088.0179582811||-7119.175552604|-7190.4574723507|-7190.4574723507|-7397.3639069955|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803||6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803||6772.8938610803|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7333.8773981232|6892.5474094474|6892.5474094474|6892.5474094474|6892.5474094474|6892.5474094474|6892.5474094474|6784.0581838912|6689.6647192975|6622.8162679695|6603.1806307746|6603.1806307746|6603.1806307746|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6509.280538028|6440.8672644755|6362.0970093565|6326.0960079907|6326.0960079907|6326.0960079907|6308.1066755453|6062.3963061614|5982.607006846|5978.1828221575|5978.1828221575|5965.7180899001|5965.7180899001|5965.7180899001|5965.7180899001|5959.314614863|5943.7107103078|5929.867369092|5897.40818788|5864.7200622712|5862.7823275532|5862.7823275532|5785.6374872508|5785.6374872508|5785.6374872508|5785.6374872508|5736.5416525009|5707.6503008942|5707.6503008942|5707.6503008942|5707.6503008942|5707.6503008942|5707.6503008942|5664.3892232158|5640.570900103|5640.570900103|5640.570900103|5640.570900103|5640.570900103|5640.570900103|5592.0578362576|5592.0578362576|5576.6753736195|5547.0837484661|5470.0319915683|5467.1522725324|5463.4297388375|||5463.4297388375|5463.4297388375|5431.0631973106||5431.0631973106|5431.0631973106|5431.0631973106|5431.0631973106|5413.0586337087|5413.0586337087|5413.0586337087|5413.0586337087|5376.7676861001|5376.7676861001|5376.7676861001|5376.7676861001|5333.5189007261|5333.5189007261|5333.5189007261|5309.4271025479|5309.4271025479|5309.4271025479|5283.4302875532|5206.022639382|5164.5861900252|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|||5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5157.7558682505|5148.7543501395|5055.0747390873|5042.3744659563|4957.4178365227|4924.9983068568|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4917.6636177336|4868.7340435755|4753.4295633912|-5010.6837579671|-5010.6837579671|-5010.6837579671||||-5032.8914241795|-5032.8914241795|-5032.8914241795|-5032.8914241795|-5032.8914241795|-5128.9941605467|-5163.4181265189|-5198.2357710019|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4941.3026129649|4907.5272359767|4907.3225256512|4882.8816908277|-5298.1104193234
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.321397677235|-23.894888403265|-23.894888403265|-23.894888403265|-23.894888403265|-23.894888403265|-23.894888403265|-24.24487538056|-24.430939608011|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.681622837841|21.681622837841|21.681622837841|21.681622837841|21.681622837841|21.681622837841|21.575064759233|21.575064759233|21.575064759233|21.575064759233|21.575064759233|21.575064759233|21.295072030997|20.856191370196|20.646238290679|20.646238290679||20.646238290679|20.646238290679|20.646238290679|20.540820505234|19.832123770651|19.832123770651|19.119026305871|18.490029046487|||18.168921573903|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|17.460447442192|16.829942636643|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739||-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-19.74483119483|-20.348146348477|-20.438316190848|-20.438316190848|-20.438316190848||-20.438316190848|-20.508168500894|-20.508168500894|-20.679075870507|-21.146751255452|-21.185735916321|-21.185735916321|-21.185735916321|-21.630817333002|-21.769796812025|-22.00532940967|-22.862033198753|-23.423925212664|-23.782932992387|-23.782932992387|-24.156036319124|-24.295908856523|-24.295908856523|-24.703232897799|-24.753592108665|-25.307879234882|-25.360314806917||-25.360314806917|-25.360314806917|-25.956461227182|-26.007734285729||-26.305261279628|-26.421401078487|-26.866001295805|-27.137223110994|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475||-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.33487144959|-27.390412611564|-27.687124988327||-28.454027251943|-28.607251781605|-28.766947899021|-28.843576749359|-28.843576749359|-28.968418792657|-29.00490941358|-29.334343903069|-29.524826147826|-29.598695334099|-29.636327805676|-29.925364563374|-30.748738153675|-31.355046670499|-31.355046670499|-31.681163170672|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-32.272730039866|-32.4224783307|-32.996643000806|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027||-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027||-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98344743589894|0.98344743589894|0.98344743589894|0.98344743589894|0.98243915411093|0.98243915411093|0.98243915411093|0.98243915411093|0.98243915411093|0.98243915411093|0.94104346933473|0.92115939659663|0.90351044914002|0.86612271689568|0.82482256699292|-0.9398729158386|-0.9398729158386|-0.9398729158386||-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.94541433596439|-0.96268259975455|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.97602014019412|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.86506359216905|0.85673731165171|0.85365917861616|0.85365917861616|0.85365917861616|0.85365917861616|0.84851019448875||0.84587815270174||0.84587815270174|0.84587815270174|0.83430905988203|0.82034340225311|0.80816740940797|0.80816740940797|0.80816740940797|||0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797||0.80816740940797|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.78844370331732|0.78844370331732|-0.9105314207407|-0.9105314207407|-0.91559048629825|-0.93843385286932|-0.94177016478268|-0.94177016478268|-0.94530017024376|-0.94755573345663|-0.95283971973527|-0.95561813550561|-0.95561813550561|-0.95561813550561|-0.95561813550561|-0.95561813550561|-0.95561813550561|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101|0.87393547643101||||0.87393547643101|0.86992830423157|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013|-0.9474408694013||-0.9474408694013|-0.9474408694013|-0.9474408694013|||-0.9474408694013|-0.9474408694013|-0.95188735944035|-0.95188735944035|-0.95188735944035|-0.95428314740909|-0.95428314740909|-0.95428314740909|-0.95428314740909|-0.95428314740909|-0.95428314740909|-0.95428314740909|-0.95428314740909|-0.956981280727|-0.96127060131064|-0.96127060131064|-0.96127060131064|-0.96974514342934|-0.97805013830563|-0.98783346541613|-0.99981496872603|-1.0120166268845|-1.0177962544781|-1.0283854922125|-1.0283854922125|-1.0283854922125|-1.0283854922125|-1.0283854922125|-1.0323895130714|-1.0323895130714|-1.0493216750975|-1.053135202765|-1.0768168915637|-1.0877986231861|-1.0877986231861|-1.0994041110441|-1.0994041110441|-1.0994041110441|-1.0994041110441|-1.0994041110441|-1.1232267613063|-1.1346964168162|-1.1452182451454|-1.1619091607429|-1.1915657230326|-1.1972952626489|-1.2175502934216|-1.2249593202957|-1.2249593202957|-1.2249593202957|-1.2405103648911|-1.2811226144113||-1.291247369479|-1.3152749225286|1.0537346369951|1.0537346369951|0.9997051233417|0.95022798184622|0.93136433764816||-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0623468962102||-1.0623468962102|-1.0820520847802|-1.0904280877006|-1.0904280877006|-1.0904280877006|-1.1004756430665|0.91176017880272||0.91176017880272|0.91176017880272|0.91176017880272|0.91176017880272|0.91176017880272|0.91176017880272|0.88973357677273|0.87359287010091|-0.95286987914119|-0.95286987914119|-0.95286987914119|-0.95323113907808|-0.95323113907808|-0.95323113907808|-0.95323113907808
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||7.5017496301692|7.4852769853849|7.2253074118582|7.015458759763||7.015458759763|7.015458759763|7.015458759763|7.015458759763|7.015458759763|7.015458759763|7.015458759763|6.9893985159951|6.8382207958519|6.723023159484|6.5055525397458||6.5055525397458|6.5055525397458|6.4228363672007|6.3862176666423|6.3862176666423|6.3152418677193|6.1857925393677|6.1857925393677|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.0395822452376|6.0395822452376|6.0395822452376|6.0395822452376|6.0395822452376|5.9328691083932|5.8535439612838|5.8535439612838|5.8535439612838|5.8535439612838|||5.8535439612838|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786||5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786||5.7738978210786||5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7722191593255|5.7722191593255|5.7722191593255|5.7274657378821|-6.5824423310324|-6.5824423310324|||-6.5824423310324|-6.5824423310324|-6.5824423310324|-6.5824423310324||-6.6063683071642|-6.6063683071642|-6.6063683071642|-6.6282322572225|-6.6282322572225|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.6556512546618|5.6556512546618|5.6556512546618|5.6556512546618|5.6556512546618|5.6556512546618|5.6556512546618|5.6556512546618|5.6242128059642|5.6242128059642|5.6242128059642|5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146||5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146|5.4832417274146|-6.1277613386116|-6.1277613386116|-6.1277613386116|-6.1277613386116|-6.1277613386116|-6.1277613386116|-6.1277613386116|-6.1558458523178|-6.2075258601624|-6.2075258601624|-6.2139177177701|-6.2349084852309|-6.3221205603382|-6.4190228130311|-6.5405812159611|-6.6034232395041|-6.6397578469625|-6.6397578469625|-6.6397578469625|||-6.6397578469625|-6.6397578469625|-6.6397578469625|-6.6397578469625|-6.6397578469625|-6.6397578469625|-6.8108419833041|-6.9814907110904|-6.9961009066607|-7.1012234468488|-7.1735816023116|-7.309535293818|-7.3781299152498|-7.3781299152498||-7.4256997150982|-7.4738918035671||-7.4738918035671|-7.4738918035671|-7.4738918035671|-7.4738918035671|-7.4738918035671|-7.4876576760792|-7.6807307247082|-7.8206182270437|-7.8206182270437|-7.8206182270437|-7.8458743324195|-7.8458743324195|-7.8458743324195|-7.8458743324195|-7.9850302142757|-7.9850302142757|-8.0528112697224|-8.1753461413494|-8.3501183757212|-8.3501183757212|-8.5529094017243|-8.789343679028|-9.0270489455122|-9.2717208598343|-9.5352448064185|-9.9363834149415|-9.948433952182|-9.948433952182|-9.948433952182|-9.9927682895374||8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694||8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.5938078830477|8.5681198912457|8.4562445037449|8.3541604537527|8.3185454585086|8.3185454585086|8.3185454585086|8.3185454585086|7.7289393983429|7.437710771091|7.1030119625807|6.9028724516479|6.9028724516479|6.9028724516479|6.9028724516479|6.9028724516479|6.836571000369|6.836571000369|6.8295231906922|6.7161368096704|6.6401521590943|6.5362800655094|6.3125334908926|-7.0085622852895
09762|100135|/equities/sh-pharma|MSCI_EEM||12.09403518218|12.09403518218|12.09403518218|12.034478928901|12.034478928901|12.034478928901|11.987198805652|11.952590877433|11.952590877433|11.853990217734|11.853322714223|11.783733868652|11.783733868652|11.783733868652|11.783733868652|11.73192667967|11.61658541368|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619||-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.333002524994|11.39076573361|11.39076573361|11.39076573361|11.39076573361|11.383072980124|11.285636990024|11.234041153008|11.073211465918|11.073211465918|11.073211465918|11.07245719283|10.908157621953|10.908157621953|10.908157621953|10.796842031052|10.67946485695|10.67946485695|10.67946485695|10.67946485695|10.650294493375|10.650294493375|10.650294493375|10.623660245138|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733||-11.267681090733||-11.267681090733|-11.320756930666|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|||-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.508527316984||-11.899090014743|-11.899090014743|-11.899090014743|-11.899090014743|-12.113964707174|-12.113964707174|-12.113964707174|-12.182183113935|-12.273536460535|-12.488373881066|-12.506460189356|-12.506460189356|-12.506460189356|-12.506460189356|-12.506460189356|-12.506460189356|-12.510429286157|-12.510429286157|-12.510429286157|-12.510429286157|-12.510429286157|-12.510429286157|-12.510429286157|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.694271077994|-12.786968326439|-12.85147814253|-12.85147814253|-12.85147814253|-12.85147814253|-12.85147814253|-12.85147814253|-12.864975605839||||-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-12.896476303141|-13.117195485478|12.25934405139|12.25934405139|12.25934405139|12.25934405139|12.25934405139|12.25934405139||12.25934405139|12.25934405139|12.25934405139|||12.25934405139|12.25934405139|12.25934405139|12.25934405139|12.25934405139|12.25934405139|12.25934405139|12.25934405139|12.258160112201|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.546370190387|-13.86041176982|-13.879346775427|-13.91482943894|-14.01758855583|-14.163986881593|-14.257762970769|-14.310572722666|-14.310572722666|-14.310572722666|-14.310572722666|-14.479525039718|-14.64468479216||-14.64468479216|-14.64468479216|12.43570528459|12.43570528459|11.890784215392|11.553683704139|11.553683704139||11.351870848074|10.719856449117|10.133174150244|-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538||-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538|-11.081006700001|-11.209912757272||-11.209912757272|-11.209912757272|-11.368791876231|-11.53199059212|-11.681717027408|-11.681717027408|-11.89635235864|-11.978583383929|-11.978583383929|-12.038425922803|-12.200473679891|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||133.91207582515|132.03008102887|130.40566112957|130.40566112957|128.23537958946|128.23537958946|127.74486773639|124.79860370725|124.79860370725|120.54827565432|120.54827565432|115.4091956801|107.44910851526|101.65456433879|97.316183361597|96.233897426845|96.233897426845|96.233897426845|96.233897426845|96.233897426845|94.415443026491|81.053270961916|80.761419193002||80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|78.003866004317|78.003866004317|78.003866004317|76.023736953039|-90.206773165267|-90.206773165267|-90.206773165267|-90.206773165267|-90.206773165267|-90.206773165267|-96.117521809999|-96.117521809999|-96.117521809999|-96.338909307523|-96.385083057772|-96.385083057772|-96.385083057772|-96.385083057772|-96.385083057772|-96.423912059311|-96.423912059311|-96.423912059311|-96.476569293874|-96.822308533154|-96.822308533154|82.035215989355|82.035215989355|82.035215989355|82.035215989355||82.035215989355||82.035215989355|82.035215989355|82.035215989355|82.035215989355|78.869682143798|75.880205179443|68.247448843044|||68.042141277334|68.042141277334|68.042141277334|-87.577462445276|-87.577462445276|-87.577462445276|-87.577462445276|-87.577462445276|-90.536065060316||71.306401244875|71.306401244875|66.476557193063|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|60.97027698916|58.806825619197|58.806825619197|58.402025414017|-66.471553953667|-66.471553953667|-66.471553953667|-66.471553953667|-66.471553953667|-66.471553953667|56.73634290431|56.73634290431|56.73634290431|55.648714592435|54.301168428708|-62.825276785884|-62.825276785884|-62.825276785884||||-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-62.825276785884|-64.455861018536|-64.745816693921|-64.745816693921|-67.36479641135|-67.551908401004|-67.551908401004|-68.616862360037||-68.616862360037|-68.721742778399|-68.721742778399|||-69.210269880934|-69.35863298911|-71.251260063583|-72.073622038557|-72.607543776166|-72.607543776166|-72.607543776166|-74.351910933397|-74.351910933397|-74.351910933397|-75.75587710222|-75.75587710222|-75.75587710222|-77.439866159585|65.561345077918|65.561345077918|65.561345077918|65.561345077918|65.561345077918|65.561345077918|64.820933634888|62.551041186795|60.773378757355|60.059310493334|59.377287963417|59.377287963417|59.377287963417|59.377287963417|59.377287963417|59.377287963417|59.377287963417|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313||58.569294216313|58.569294216313|58.569294216313|58.569294216313|56.860328517664|-72.121554017854|-72.121554017854||-72.121554017854|-72.121554017854|-72.121554017854|-72.121554017854|-72.121554017854|61.335187068309|61.335187068309|61.335187068309||61.335187068309|58.941873248778|52.5020820657|51.091150641881|51.091150641881|49.692944182778|46.664382764393||43.929605548838|43.929605548838|43.929605548838|43.746784282238|42.56864831239|41.834109587287|41.834109587287|41.834109587287|41.834109587287|41.834109587287|41.834109587287|40.159395423464|40.159395423464|40.069006267069|40.069006267069
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||145.4865061549|145.4865061549|143.78500141343|142.83703929064|142.83703929064|141.95226723483|141.46918886823|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|140.8693508472|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|139.60938800841|139.60938800841|139.60938800841|137.84376275837|136.85973504185|135.055264718|134.48035886091|134.48035886091||134.48035886091|134.48035886091|134.48035886091|134.48035886091||134.48035886091|134.48035886091|134.48035886091|133.95595886754|129.72884233844|128.30982905904|-139.3674332257|||-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-148.48604166462|142.43188927492|142.43188927492|142.43188927492|142.43188927492|142.43188927492|141.9541206339|141.9541206339|141.9541206339|141.9541206339|141.9541206339|141.9541206339|140.20457458264|137.1828579347|137.01428862862|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|134.60320697775|134.60320697775|134.60320697775|134.60320697775|134.60320697775|131.60356347815|127.44840471233|124.95377775789|124.30420310366|123.91578131105|123.23975616457|122.55528530547|122.02809656405|121.40899635182|121.37137274971|121.37137274971|121.37137274971|121.37137274971|||121.37137274971|121.37137274971||||121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.3681926223|119.20910215072|117.42728760424|117.42728760424|116.77476069864|115.68307100332|115.28897582205|115.28897582205|114.70154391116|114.70154391116|114.70154391116|114.70154391116|114.6084426454|114.6084426454|114.6084426454|114.6084426454|114.6084426454|114.6084426454||114.6084426454|112.79827537043|111.05363590963|110.59292955142|109.81436633779|108.80484877376|107.41255134063|107.41255134063|107.41255134063|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|106.86899237487|106.64332850613|106.61480970556|106.1831206235|106.14791222775|106.10879178802|106.09865364278|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.24123714671|105.20137732013|105.0348669951|104.83563436609|104.83563436609|104.52848110311|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|0.98451060888662|0.9266785276984|0.88797613129073|0.87719562699456|0.80517981805501|0.80517981805501|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724||0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.76784778127145|0.73555281475091|0.73555281475091|0.68339200168742|0.65811540235073|0.65811540235073|0.65811540235073|0.65811540235073|0.61901713796225|0.58813732010466|0.58813732010466|0.58813732010466|0.58126370489975|0.5175152209112|0.45946135252813|-0.53587626880959|-0.5409583422573|-0.5409583422573|-0.54384259581914|-0.5520473172306|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433||-0.55219782475433||-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|||-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.57494202127943||0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48596002847192|0.45106671022306|-0.53232795771482|-0.53232795771482|-0.53232795771482|-0.53232795771482|-0.53232795771482|-0.53232795771482|0.46602694516515|0.46602694516515||||0.46602694516515|0.46602694516515|0.46602694516515|0.46602694516515|0.46602694516515|0.46602694516515|0.46602694516515|0.45058549250867|0.44334771573334|0.44334771573334|0.44334771573334|0.42021175331585|0.42021175331585|0.42021175331585|0.42021175331585|0.42021175331585|0.42021175331585|0.42021175331585|0.42021175331585||0.42021175331585|0.42021175331585|0.42021175331585|||0.42021175331585|0.4195334691801|0.4195334691801|0.4195334691801|0.4195334691801|0.4195334691801|0.4195334691801|0.4195334691801|0.4195334691801|0.41698577331642|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.47855190838035|-0.49394657274811|-0.51632953143484|-0.52247472740699|-0.52247472740699|-0.52719413447699|-0.5304934924214|-0.54054832186621|-0.54922037186801|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.56220671835155|-0.56220671835155|-0.56220671835155|-0.56220671835155|-0.56328524320888|-0.56448360416147|-0.57664843933288|-0.58683159270224||-0.59929827454572|-0.59929827454572|0.45646917001842|0.45646917001842|0.45646917001842|0.45646917001842|0.45646917001842||0.4169101938764|0.38073354133409|0.35192615366028|0.34991795626002|0.34546439081119|-0.38735334048313|-0.38735334048313|-0.38735334048313||-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313||-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.39261481077188|-0.39790534874591|-0.40148539393245|-0.40148539393245|-0.40148539393245|-0.40756767013628|-0.40756767013628|-0.40756767013628|-0.40756767013628
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1299661560845|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|6.9985611328132|6.9800680355503|6.9517423263605|6.9313802577186|6.9204226707009|6.9041020279788|6.9041020279788|6.8673354393534||6.7764323884665|6.7764323884665|6.7764323884665|6.7764323884665|6.7065916783742|6.6734350000413|6.5942594097191|6.5942594097191|6.5942594097191|6.4880662280248|6.3550734605973|6.2550817691159|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6731593672032|-6.7162880967717|-6.7264669410806|-6.7264669410806|-6.7643442938331|-6.7643442938331|-6.7643442938331|-6.8037161374096|-6.8174623939731|-6.8421803286051|-6.8624224188566|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278||-6.8818526928278||-6.8876143500377|-7.012904754962|6.4234390880383|6.3710435657277|6.2917147773918|6.2663499402135|6.1226111305123|||6.0695680658426|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539||6.0015244306539|6.0015244306539|5.9920384334037|5.9920384334037|5.9920384334037|5.9920384334037|5.8978205175874|5.7886892658337|5.6042990591115|5.6042990591115|5.6042990591115|5.5958880214764|5.5904310576202|5.5654790260263|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4434214681867|5.4434214681867|5.4434214681867|5.4434214681867|5.4171346923249|5.3595941619229|5.3216741691183|5.3216741691183|5.3216741691183|5.3216741691183|5.3216741691183|5.213526713644|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142||||-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.6111189664142|-5.7029821641511|5.3336359846864|5.3336359846864|5.3336359846864|5.3336359846864|5.3336359846864|5.3336359846864||5.3336359846864|5.291262135271|5.2180688749461|||5.1767432039213|5.1069368063556|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.4771533316392|-5.491580667741|-5.491580667741|-5.491580667741|-5.491580667741|-5.491580667741|-5.491580667741|-5.491580667741|-5.5184229906476|-5.6304701761048|-5.6788557056631|-5.7109509843417|-5.7227232078522|-5.7394110631316|-5.7394110631316|-5.7710122743546|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.868598436619|-5.9756648003008|-6.03018280521|-6.0902031953132|-6.1652259092635|-6.2985843796538|-6.3389827828724|-6.4325895466866|-6.4325895466866|-6.4325895466866|-6.4450992388264|-6.5656660709928|-6.7296289243246||-6.9356989372599|-6.9718875872678|-7.6648750026565|6.2001388382535|5.3301543738689|5.1862829025416|5.064793399311||5.064793399311|4.7458816936026|4.5732017016422|-4.8752609033401|-4.8752609033401|-4.8752609033401|-4.8752609033401|-4.8752609033401||-4.8780674955376|-4.9250751094827|-4.9734168137454|-4.9754630288971|-5.0166259034356|-5.0390284573458|-5.1089205251163||-5.1776895242737|-5.2335437622121|-5.3194931443589|-5.3318493494958|-5.3318493494958|-5.3318493494958|-5.33261009163|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897
09768|943535|/equities/ceb-bank|MSCI_EEM||-3.9391869284816|-3.9490966507801|-4.0317739986721|-4.0903045362171|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.730249078372|3.730249078372|3.730249078372|3.730249078372||3.730249078372|3.730249078372|3.730249078372|3.730249078372|3.730249078372|3.673775570805|3.673775570805|3.673775570805|3.673775570805|3.6414171779765|3.6337867622774|3.6337867622774|3.6247631317158|3.6158479855877|3.5487199808074|3.507757143026|3.507757143026|3.507757143026|3.4736190546943|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.4446974680631|3.4096637352538|3.3707374581841|3.2985972308612|3.2816014907361|3.2816014907361|3.2656683150928|3.2196314802877|3.1729238818213|3.145470852115|3.130064175243|3.130064175243|3.130064175243||3.130064175243||3.130064175243|3.130064175243|3.0439603303481|2.9855114590911|2.9683460540007|2.9603844821929|2.9148716595966|||-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2237555917308|-3.2825061144879||3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.0866016032405|3.0628906755654|3.0293229850363|2.9981366563981|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9411849953979|2.9411849953979|2.9152056352132|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578|2.8634584926578||||2.8634584926578|2.8634584926578|2.8343982854389|2.7815536833365|-3.0012014905746|-3.0012014905746|-3.0012014905746|-3.0012014905746|-3.0012014905746|-3.0012014905746|-3.0012014905746|-3.0012014905746|-3.0502238582831|2.8274268430162|2.8274268430162|2.8274268430162|2.8274268430162|2.8274268430162|2.8274268430162||2.8274268430162|2.7921409520494|2.7446010811447|||2.7245566296709|2.6745573645201|2.6745573645201|2.6745573645201|2.6745573645201|2.6745573645201|2.6745573645201|2.6745573645201|2.6745573645201|2.6745573645201|2.6745573645201|2.6256192796062|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8704071298039|-2.8704071298039|-2.8982300642238|-2.9385889904484|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948||-2.9445709204948|-2.9445709204948|2.6029428516164|2.6029428516164|2.4860476558224|2.4654291653358|2.4654291653358||2.440476724806|2.4066408975286|2.3418232184165|2.3125813649224|2.2328681201986|-2.3911448362203|-2.3911448362203|-2.3911448362203||-2.3911448362203|-2.3911448362203|-2.3935114829263|-2.3935114829263|-2.3935114829263|-2.4216794138176|-2.4240882534697||-2.4350980673581|-2.4506645240551|-2.4818494626952|-2.4984416143518|-2.4984416143518|2.3423554665142|2.3423554665142|2.3423554665142|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145
09769|49966|/equities/yuexiu-propert|MSCI_EEM||4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4059177507004|4.2332418085293|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343||-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5978740594897|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6874507896558|-4.6874507896558|-4.7242546441501|-4.7242546441501|-4.7242546441501|-4.7242546441501|-4.7680607506904|-4.83506734606|-4.9039640187817|-4.9427374733374|-4.9802640425812|-5.0458489510362|-5.092054138906|-5.1928380179485|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028||-5.2259720638028||-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|||-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2716353286892||-5.5601503440175|-5.5929447885392|-5.6788275767297|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|4.9948823810023|4.8815400577447|4.8815400577447|4.8815400577447|4.8815400577447|4.8815400577447|4.8815400577447|4.8509201686071|4.8509201686071|4.8509201686071|4.8509201686071|4.8509201686071|4.8509201686071|4.7404667183742|4.5516296807246|4.5328664346356|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.1942906432412|-5.2164342197072|-5.2219846841542|-5.2219846841542||||-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2219846841542|-5.2999830110038|-5.3816477306644|-5.4323862932303|-5.5115403491235|-5.5883779876735|-5.6762592479234|-5.6762592479234||-5.6762592479234|-5.7188387472253|-5.7188387472253|||-5.7520429380317|-5.8083811874278|-5.9020902707718|-5.9345449953766|-6.0494942432743|-6.1072158555302|-6.3457953378131|-6.3489072978323|-6.3489072978323|-6.3489072978323|-6.3489072978323|-6.3489072978323|-6.3489072978323|-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.4104861854338|-6.5949848094277|-6.7044273922502|-6.8004748898147|-6.942194258438|-7.0349312849821|-7.0349312849821|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948||5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948||5.7050891200141|4.998987679066|4.2249865315377|4.1438736674984|4.0309707586191|-4.471734482865|-4.471734482865|-4.471734482865||-4.471734482865|-4.471734482865|-4.471734482865|-4.471734482865|-4.471734482865|-4.471734482865|-4.4941764494675||-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.5421213514053|-4.5421213514053|-4.5421213514053|-4.6279125883009|-4.7393476382258|-4.8792748600645|-4.8872771576003|-4.8872771576003
09770|100093|/equities/mmg|MSCI_EEM||3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.4478463975584||3.4083907241188|3.4083907241188|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1099553221933|3.0305058287771|2.9866731086474|2.8913035171011|2.8675594480809|2.8441474830144|2.8441474830144|2.7490526873793|2.6575906674742|2.6575906674742|2.6575906674742|2.6575906674742|2.647878492395|2.6415316269573|2.4917017934253|2.4618908296614|2.4004341640504|2.3199268621904|2.2802618929288|2.2802618929288|2.2802618929288|2.2802618929288|2.261402097956|2.1815579374805|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541||-2.5188158075541||-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|||-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.577573118445|-2.6223036026918||-2.9636705954829|-3.0724117579238|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.5289504314744|2.5289504314744|2.5289504314744|2.5289504314744|2.4643894726793|2.3846837647876|2.3846837647876|2.3846837647876|2.246870823273|-2.5812676430449|-2.5812676430449|-2.5812676430449|-2.5812676430449|-2.5991862880637|-2.6340958793351|-2.6506621130516|-2.6740691538442|-2.7111878655342|-2.7807641848356|-2.824182468921|2.5179268622588|2.5179268622588|2.5179268622588|2.5179268622588|2.5179268622588|2.5179268622588|2.5179268622588|2.4615854316499|-2.8065769044497|-2.8065769044497|-2.8065769044497|-2.8065769044497|-2.8065769044497||||-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676|-2.8145845619676||-2.8207834742979|-2.8207834742979|-2.8242389256222|||-2.8242389256222|-2.8339987368328|-2.8339987368328|-2.8722208176435|-2.8968776123981|-2.8968776123981|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.544243963707||2.544243963707|2.544243963707|2.544243963707|2.544243963707|2.4987805011058|2.4987805011058|2.4987805011058||2.4987805011058|2.4047561224063|2.2546988632159|2.2546988632159|2.127998659553|2.0583319636869|2.0248133708688|1.9220148777137||-2.253693742083|-2.253693742083|-2.253693742083|-2.253693742083|-2.253693742083|-2.2907708160595|-2.3230786845106||-2.3717542009241|-2.3780601639093|-2.4606223921578|-2.4856915452525|-2.4858538121409|-2.4858538121409|-2.5455340793382|-2.5455340793382|-2.5455340793382|-2.5455340793382|-2.5455340793382|-2.5455340793382|-2.5455340793382|-2.5455340793382|-2.5455340793382
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||-27.350265473889|-27.772517066054|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728||24.530554907717|24.530554907717|24.195060775454|23.909979111003|23.909979111003|23.909979111003|23.909979111003|23.909979111003|23.701491733672|23.701491733672|23.701491733672|23.701491733672|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-26.135526046812|-26.135526046812|-26.135526046812|22.407889802676|22.407889802676|22.407889802676|22.407889802676||22.407889802676||22.407889802676|22.407889802676|22.407889802676|22.407889802676|22.407889802676|22.407889802676|22.407889802676|||20.992099187353|20.8328875409|19.055986813531|18.389985221212|17.924427396263|16.641336964005|16.641336964005|16.641336964005|16.641336964005||16.641336964005|16.641336964005|16.641336964005|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.531299548098|15.881443187869|15.302714954125|15.050793049851|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.658197814828|14.410219756106|14.234688802273|14.13632090413|13.479245480822|13.058533548025|13.058533548025||||13.058533548025|13.058533548025|13.058533548025|13.058533548025|13.058533548025|12.890388986085|12.890388986085|12.890388986085|12.880432575515|12.77007174826|12.77007174826|12.77007174826|12.611190746628|-13.710114401936|-13.710114401936|-13.710114401936|-13.710114401936|-13.710114401936|-13.710114401936||-13.710114401936|-13.801252411176|-13.801252411176|||-13.860280406|-13.998948198253|-13.998948198253|-13.998948198253|-13.998948198253|-14.23216465413|-14.55854378561|-14.55854378561|-14.55854378561|-14.55854378561|-14.55854378561|-14.55854378561|-14.55854378561|-14.651715446621|-14.878572862578|-15.026191889393|-15.079014807718|-15.079014807718|-15.079014807718|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.371761115901|-15.618623239588|-16.110692535055|-16.433076482512|-16.433076482512|-17.057862870668|-17.117625308009|-17.189583698877|-17.24175937084|-17.741955040866|-18.032171778076|-18.175746233588|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686||15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.93292165504|15.93292165504|15.93292165504||15.5471148459|15.5471148459|15.5471148459|15.5471148459|15.016794730986|14.96199359029|14.389992651337|14.352953603967||14.352953603967|13.99772657631|-15.458335483161|-15.458335483161|-15.458335483161|-15.458335483161|-15.733705984318||-16.010624522|-16.010624522|-16.306249532468|-16.600277275252|-17.160307931025|-17.361453691146|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707
09772|943529|/equities/logan-ppt|MSCI_EEM||-1.1678261466473|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666||-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91841344896626|-0.92212604553249|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.93140802672305|-0.93140802672305|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887||-0.93781089579887||-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|||-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.96201210988701||-1.0266801060697|-1.0413112377083|-1.0474830268533|-1.0474830268533|-1.0710922411979|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405||||-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0794550206127|-1.0838389524555|-1.1064876956781|-1.127762585638|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266||0.98859823976266|0.98859823976266|0.98859823976266|||0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.98859823976266|0.97566474184181|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.2010690509605|-1.2206322947395|-1.2501469893866|-1.2590522284435|-1.2711691586095|-1.279632419118|-1.3015832949674|-1.3015832949674|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3143490269191|-1.3143490269191|-1.3143490269191|-1.3159433652303|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.4234561541105||-1.440506849954|-1.4861187087931|-1.6595764212518|1.0484836635304|1.0484836635304|1.0484836635304|1.0484836635304||1.0266485409949|0.89016505270249|0.75796116821243|0.74982860380575|0.74982860380575|0.72369845370634|0.72355382817966|0.71839313791838||0.70488123746543|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226||0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226
09773|100007|/equities/shenzhenint-ne|MSCI_EEM||7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.693506398385|7.6766733754401|7.6240819945076|7.5974139639202|7.5974139639202|7.5974139639202|7.5974139639202|7.4632372269436|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756||7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.2286284645806|7.1546392626866|7.1546392626866|7.1546392626866|7.1546392626866|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.62426571719|-7.62426571719|-7.635295151253|-7.640328193792|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.8499863118055|-8.0166516271037|-8.0307239389864|7.4248136671023|7.4248136671023|7.4248136671023|7.4248136671023|7.3763133429251||7.3763133429251||7.3461514651096|7.3461514651096|7.3461514651096|7.3461514651096|7.3461514651096|7.3461514651096|7.2435017094917|||-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-8.018373253882|-8.1454148589903||7.4093025334905|7.4093025334905|7.3592253137772|7.3420066334515|7.3420066334515|7.2872293500668|7.2682086426754|7.2682086426754|7.2682086426754|7.2682086426754|7.2682086426754|7.2096761022165|7.1551958757589|7.1327206873862|7.1327206873862|7.1327206873862|7.1327206873862|7.1327206873862|7.1327206873862|7.1013564295203|7.0976182825732|6.9595759055534|6.8500842674484|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539||||6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.7585673123539|6.6971839440622|6.6971839440622||6.6971839440622|6.515759972815|6.4614002484793|||-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-7.0272401731389|-7.1174892762389|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.3067358764358|-7.3524844682159|-7.3601501556993|-7.3601501556993|-7.3601501556993|-7.3746113879548|-7.5212349210698|-7.5780386168116|-7.587601518561|-7.587601518561|-7.587601518561|-7.587601518561|-7.6584460204725|6.6090922570689||6.6090922570689|6.6090922570689|6.6090922570689|6.6090922570689|6.3917693271089|6.3823076488855|6.3823076488855||6.2231194710601|6.0384660270334|5.7737233023733|-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.2975755324532||-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.3750836971258|-6.4173867534766|-6.4173867534766||-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.5070964044078|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286
09774|100043|/equities/beijing-airpor|MSCI_EEM||2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.8236024027121|2.7923360141397|2.7842622236278|2.7808468955387|2.7689462924186|2.7689462924186|2.7689462924186||2.7527180936804|2.7441311971866|2.69459012002|2.674308936908|2.674308936908|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6279139142793|2.6279139142793|2.6279139142793|2.6279139142793|2.6279139142793|2.6279139142793|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6016474197081|2.5649350290155|2.5649350290155|2.5604834694173|2.5371102729815||2.5371102729815||2.5371102729815|2.5098294223348|2.5098294223348|2.5098294223348|2.5098294223348|2.5098294223348|2.4475883471744|||-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8562533670142||2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6899267612022|2.6899267612022|2.6810207114448|2.6810207114448|2.6633563290956|2.6515068887475|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816||||2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816||2.6415982893816|2.6415982893816|2.6415982893816|||2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6415982893816|2.6060784002095|-2.9209483995299|-2.9209483995299|-2.9209483995299|-2.960670046336|-2.960670046336|-2.960670046336|-2.9708888642662|-2.9708888642662|-2.9832099138226|-3.0283698552833|-3.0283698552833|-3.0283698552833|-3.0283698552833|-3.0470776286375|-3.0505279997557|-3.0505279997557|-3.0839199997285|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1601874242811|-3.1854187976355|-3.1854187976355|-3.1854187976355|-3.1854187976355|-3.1854187976355|-3.24546531958|-3.2807686990891|-3.2807686990891|-3.2807686990891|-3.2807686990891|-3.2975208170319|-3.3216898316702|-3.4224332300116|-3.5138145914||-3.5568697999929|-3.5568697999929|-3.6042933884633|2.990222280529|2.7641360023583|2.7157065447795|2.7030073201907||2.6600080901001|2.5588978190791|2.4515531614501|2.4100589570159|2.2589544782765|-2.3771258033845|-2.3771258033845|-2.3771258033845||-2.3771258033845|-2.3771258033845|-2.3773125323866|-2.3773125323866|-2.3773125323866|-2.4109027952192|-2.4276697735254||-2.4629664001933|-2.4844071134451|-2.5004523578091|-2.517169297051|-2.5355543342776|-2.5355543342776|-2.5355543342776|-2.5355543342776|-2.567282712851|-2.5997584797652|-2.6519538801811|-2.6643932044398|-2.7004565786638|-2.7004565786638|-2.7004565786638
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||-2.1046844210831|-2.1086274375106|-2.1086274375106|-2.1086274375106|-2.1290305046666|-2.1644783183853|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171||1.9956527658171|1.9498182927467|1.9498182927467|1.9419324249175|1.9419324249175|1.9419324249175|1.9419324249175|1.9419324249175|1.9099249409467|1.909598672688|1.909598672688|1.8884429802497|1.875948051121|1.875948051121|1.8596645499889|1.8468495436978|1.843166133703|1.834217450429|1.834217450429|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798||1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.7841663164955|1.7841663164955|1.7841663164955|1.7841663164955|1.7768514601237|1.7728016772869|1.7728016772869|1.7728016772869|1.7728016772869|1.7600907395287|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7429816895285|1.7429816895285|1.7429816895285|1.7429816895285|1.7429816895285|1.7287572721448|1.7287572721448|1.7287572721448|1.7264057153655|1.7264057153655|1.7264057153655||1.7054507990891|1.6810564487305|1.6678404906422|1.659543502707|1.659543502707|1.659543502707|1.659543502707|1.659543502707|1.635048336871|1.6156091966977|1.6056756667578|1.6056756667578|1.5946612473726|1.5946612473726|1.5740680889289|-1.4348230379746|-1.4348230379746|-1.4348230379746|-1.4348230379746||-1.4348230379746|-1.4348230379746|-1.4348230379746|-1.4348230379746|-1.4348230379746|-1.4741819802573||-1.4741819802573|-1.4741819802573|-1.4741819802573|-1.4741819802573|-1.4741819802573||-1.4741819802573|-1.5290911201692|-1.5606568129037|-1.5853787993175||-1.5853787993175|-1.5893565856359|-1.5893565856359|-1.6259517496318|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801|-1.6344370071801||-1.6344370071801|-1.6344370071801|-1.6646444825371|-1.6646444825371|-1.7248827316187|-1.7565364349575|-1.7750430831654|-1.7750430831654|-1.7750430831654|-1.8275478161422|-1.920886454433|-1.9662626821131|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.152737394833|-2.1977137436066|-2.4184429058805|-2.4184429058805|-2.5466031906092|1.9229653813656|1.9229653813656|1.9229653813656|1.9229653813656|1.9229653813656|1.9229653813656|1.6456361871953|1.6456361871953|1.4757069263188|1.2443965710233|1.1352735023232|1.1352735023232|1.0885164152736|1.0885164152736|1.0885164152736|1.0550182275369|1.0516868423968|-1.225347901765|-1.228164310128|-1.2435158633198|-1.2677954195832|-1.2769949170059|-1.2922165760404|-1.3119073056519|-1.3150423858442|-1.3150423858442|-1.3150423858442||-1.3150423858442|-1.3150423858442|-1.3406026466995|-1.3595711591692|-1.3595711591692|-1.4392457408873|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752||527.34818236752|527.34818236752|527.34818236752||527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|526.67580277791|526.67580277791||526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791||526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791|524.29728738013|524.29728738013|||520.0247637557|517.916404173|509.49044908111|502.16722108779|502.16722108779||493.65462426309|493.65462426309|493.65462426309|491.56069362565|491.40077069517||490.40640698926|490.40640698926|490.40640698926|486.50711887695|481.0736035518|481.0736035518|474.38733727977|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.26710661845|-501.97455680587|462.50534313811||462.50534313811|462.50534313811|462.50534313811|462.50534313811|462.50534313811|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456||||-495.08857849456|-495.08857849456|||-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-495.08857849456|-498.76508721618|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|463.17666318706|463.17666318706|463.17666318706|463.17666318706|463.17666318706|463.17666318706|460.81543752886|460.81543752886||460.81543752886|460.22168677039|460.22168677039|460.22168677039|460.22168677039|460.22168677039|460.22168677039|460.22168677039|457.53663661974|457.53663661974|456.54627172701|453.20140523108|444.24539415546|444.24539415546|444.24539415546|444.24539415546|444.24539415546|438.8726459312|430.78072651752|417.85635194655|416.00401159425|416.00401159425|416.00401159425|416.00401159425|416.00401159425|411.05186017526|411.05186017526|401.52427857201|395.34717061644|395.34717061644|395.34717061644|395.13019262558|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|||391.59360632697|391.59360632697|391.59360632697|391.59360632697|384.37067980015
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||-15.823737102338|-15.910583879708|-15.910583879708|-16.43448215299|14.3246969304|14.3246969304|14.3246969304|14.3246969304|14.3246969304|14.3246969304|14.3246969304|13.269312400702|13.269312400702|13.269312400702|-13.104625705334|-13.104625705334|-13.104625705334|-13.39180634138|-13.399949330651|-13.399949330651||-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.475855106075||11.606606442836|11.606606442836|11.606606442836|11.606606442836|11.606606442836|11.457559854933|11.457559854933|11.457559854933|-12.989800044598|-12.989800044598|-12.989800044598|-12.989800044598|-13.144983632368|-13.274204261879|-13.882008620962|-13.882008620962|-14.79112097606||-14.89124554379|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|12.623372061244|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241||-14.874734361717|-15.132238131705|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.756761823847|-17.456593909482|-17.456593909482|-17.456593909482|-17.818993478593|-18.078326231437|-18.729251020702|-19.517429477144|-19.785630063822|-19.785630063822|-19.785630063822|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.290980726746|-21.698361403708|17.257590559132|17.257590559132|17.257590559132|17.257590559132|17.257590559132|17.257590559132|17.257590559132||17.257590559132|14.875408534443|14.875408534443|14.875408534443|14.875408534443|13.347720972074|13.278022942027|12.728359576818|12.607621003915|12.559023753062|10.292098724461|10.064342829493|9.8387147551412|9.4931349908415|-11.264184332298|-11.264184332298|-11.264184332298|-11.297427018933|-11.49852962897||-11.67031113068|-11.67031113068|-11.67031113068|-11.67031113068|-11.67031113068|10.147978054436||10.147978054436|10.147978054436|10.147978054436|10.147978054436|10.147978054436||10.147978054436|10.147978054436|10.147978054436|8.1316861962296||7.5341872236957|7.5341872236957|7.5341872236957|7.5341872236957|7.5341872236957|7.5341872236957|7.5341872236957|7.5341872236957|7.5341872236957|7.3040909973504|7.3040909973504|7.3040909973504|7.2196207948823|7.2196207948823|6.3218011799012|5.483667632226|5.4768532076189|5.0800552754913||5.0800552754913|5.0800552754913|5.0800552754913|4.963950014701|4.7190611722912|4.7190611722912|4.023129566931|4.023129566931|4.023129566931|3.7103200011119|3.7103200011119|3.7103200011119|3.7103200011119|3.5800245991293|3.5800245991293|3.096138396853|2.6512648562521|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.4045883406315|-3.44079173453|-3.44079173453|-3.44079173453|-3.44079173453|-3.6025462906376|-3.6283848330727|-3.8893164843708|-4.0364627540542|-4.1944031649644|3.2600539962213|3.2600539962213|3.2600539962213|3.2328375754269|3.1945526626267|3.1945526626267|2.579082433402|2.579082433402|2.503702697952|2.3310584732773|2.0986760665843|2.0674178257992|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.6003397963114|-2.6642663502768|-2.7564705579799||-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799
09778|959048|/equities/3sbio|MSCI_EEM||25.552509902143|25.552509902143|25.22717342041|25.22717342041|24.964827826471|24.964827826471|24.964827826471|24.964827826471|24.964827826471|24.964827826471|24.964827826471|23.747029307651|22.721700459904|22.293556087752|21.35950699729|20.364991030865|20.364991030865|20.364991030865|20.364991030865|20.364991030865|20.364991030865|19.910790802732|19.910790802732||18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.458301812122|18.167558120036|16.690619811243|15.982355922269|15.847599469349|15.847599469349|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.440229628465|14.792477526026|10.528308459738|-14.199743251473|-14.199743251473|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026||-14.301972020026||-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|||-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.408857730093||10.266471652997|10.266471652997|9.8930750920291|9.8930750920291|9.8930750920291|8.9445276341963|8.7894618888026|8.7894618888026|8.7894618888026|8.648846827097|8.525940906281|8.1866008035284|8.0590011534803|8.0494460460999|7.8710509800755|7.7917233599384|7.551359032388|7.1092884792172|6.8153203608021|6.5441337559126|6.5441337559126|6.5441337559126|6.5441337559126|6.5441337559126|6.5441337559126|6.4557043682096|6.1832157425426|6.1832157425426|6.1832157425426|6.0152394299533|5.9862812480815|5.9862812480815|5.9862812480815|5.9862812480815|5.9862812480815|5.839757120332|5.8353932715782|5.8353932715782|5.8353932715782|5.8353932715782|5.7617017014057|5.7617017014057|5.7617017014057|5.7617017014057||||5.7617017014057|5.7617017014057|5.7617017014057|5.7617017014057|5.7617017014057|5.7617017014057|5.7185574619009|5.5183972085002|-6.1669735195175|-6.1669735195175|-6.1669735195175|-6.1669735195175|-6.2416373890787|-6.2818191230463|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778||5.7586786090778|5.7586786090778|5.7586786090778|||5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.7586786090778|5.4696428311585|-6.0586433620833|-6.0586433620833|-6.0586433620833|-6.0586433620833|-6.0586433620833|-6.0586433620833|-6.1979369556001|-6.2984048481738|-6.2984048481738|-6.2984048481738|-6.3521163856493|-6.4375053906782|-6.4375053906782|-6.4375053906782|-6.4933392498607|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5881041544086|-6.6690046011747|-6.8011161684262|-6.9751291141761|-7.0368101978581|-7.070900270705|-7.1282224361152|-7.2469138507545|-7.2704600365626|-7.3921774793187|-7.3952811500809|-7.3952811500809|-7.4419788543142|-7.6116433081536|-7.837381488472||-8.0290509143359|-8.0290509143359|6.731726968376|6.731726968376|6.3724744188434|6.2733018059355|6.2733018059355||5.9381132808904|5.694570140439|-6.1744967885594|-6.1744967885594|-6.1744967885594|-6.1744967885594|-6.1744967885594|-6.1871081112316||-6.1871081112316|-6.1871081112316|-6.201293704726|-6.201293704726|-6.201293704726|-6.2703265324982|-6.4346622969084||-6.4346622969084|-6.4724024164868|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||-10.209992457204|-10.268325011788|-10.398693739108|-10.50743800924|-10.63215363606|-10.677891232673|-10.677891232673|-10.677891232673|-10.677891232673|-10.699323100186|-10.768136839444|-10.803484868534|-10.82498359628|-10.867203499956|-10.91355978348|-10.940066192968|-11.003407105719|-11.047118885556|-11.194576562818|-11.331751679244|-11.470835154656|-11.685371974445|10.524591178207||10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.395101090833|10.229001438799|10.113334616227|9.9459278409163|9.8547092216175|9.8547092216175|9.8547092216175|9.8547092216175|9.6474543961067|9.5609044497443|9.5609044497443|9.5609044497443|9.5609044497443|9.5354490749519|9.3743877402589|9.3720977562054|9.3512197884568|9.2902441988001|9.1775857324965|9.1775857324965|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014||9.1604259358014||9.1604259358014|9.1604259358014|9.1604259358014|9.0926954333612|8.9913282465746|8.9653640932297|8.8930060223274|||8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274||8.8930060223274|8.8930060223274|8.791673430197|8.6185259381848|8.577806689112|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.3014703375946|8.2449669421658|8.1844078237199|8.0488063937121|8.0488063937121|8.0488063937121|8.0488063937121|8.0488063937121|8.0488063937121|8.0281181474189|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389||||-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|-8.6666905088389|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099|8.1534649721099||8.1534649721099|8.1534649721099|8.0561907869446|||8.0561907869446|8.0296568982985|7.9318405912084|7.8459343166001|7.7716470670857|7.7716470670857|7.7662747118382|7.6697493364975|7.6444569962076|7.6444569962076|7.6444569962076|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616||7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.44172625419|-8.0428828236098|-8.0428828236098||-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098||-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0454254676496|-8.0860281575162|-8.1583065001119||-8.1583065001119|-8.1714516975205|-8.3105017981839|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.575753593111|7.575753593111|7.575753593111|7.5675037698215|7.5383376364648
09780|49967|/equities/china-eb-ltd|MSCI_EEM||7.103526073006|7.103526073006|7.103526073006|7.103526073006|7.103526073006|6.9750287856296|6.6922544732839|6.5717688458161|6.5717688458161|6.5717688458161|6.4991877495135|6.4959765952803|6.4959765952803|6.4959765952803|6.4959765952803|6.4144184370811|6.2440346459762|6.2440346459762|6.0805938222028|5.7178821539457|5.6004248168264|5.5691434367607|5.5691434367607||5.5691434367607|5.5691434367607|5.5691434367607|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.7571455187966|4.3684949286966|4.2230517469845|4.2230517469845|4.2230517469845|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305||-4.4997105582305||-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|||-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.6552339112039||-4.9135933756029|-4.9319668874814|-4.9319668874814|-4.9571855979577|-5.1724283383306|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|4.9455518081293|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.8282675201391|4.8282675201391|4.8282675201391|4.8282675201391|4.8282675201391|4.7536023083409|4.7536023083409|4.727335817624|4.679797172312|4.679797172312|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591||||-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.0951711673591|-5.2640789635814|-5.3311991302875|-5.4018877710135|-5.4354310792056|-5.5238122720815|-5.5642357158768|-5.6835952652945||-5.7103272458835|-5.7103272458835|-5.7103272458835|||-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7148081219774|-5.8542314278397|-5.9913680274522|-6.0226310314112|-6.0601453583962|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.1370143930698|-6.1739052711355|-6.2966726310002|-6.2966726310002|-6.3707476729538|-6.4741639422471|-6.5251582894612|-6.5251582894612|-6.5251582894612|-6.5251582894612|-6.5251582894612|-6.6023982933152|-6.8543313268145|-7.0089277548211||-7.0089277548211|-7.1854753011484|-8.3166393432373|5.728178484202|4.9140873297062|4.8730705324032|4.8730705324032||4.3673007293121|3.8553343397132|3.5587046523614|3.5391163450395|3.28901820513|-3.4969215119156|-3.4969215119156|-3.4969215119156||-3.4969215119156|-3.4969215119156|-3.4969215119156|-3.4969215119156|-3.4969215119156|-3.5460238814655|-3.6194710599386||-3.6816345174007|-3.6901494749048|-3.7224067709154|-3.7224067709154|-3.7843409402841|-3.8787711023089|-3.8787711023089|-3.8787711023089|-3.8787711023089|-3.8787711023089|-3.9125234284662|-3.9289149221075|-3.9838455704863|-3.9838455704863|-3.9851829930768
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||-22.399357488132|-22.399357488132|-22.399357488132|-22.399357488132||-22.399357488132|-22.399357488132|-22.399357488132|-22.399357488132|-22.399357488132|-22.477064320751|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507||-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.775660350908|-22.789622654505|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|||21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.094154439374|20.910171917196|20.889080501392|20.759730309985|20.759730309985|20.759730309985|20.759730309985|20.759730309985|20.759730309985||20.568186229568|20.568186229568|20.331317312299|-22.251843663309||-22.251843663309||-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.946252362161|-22.946252362161|-22.946252362161|-22.946252362161|||-22.946252362161|-22.946252362161|-22.946252362161|-22.946252362161||-24.690281144147|23.163295504342|23.163295504342|23.163295504342|23.163295504342|23.163295504342|23.12032874082|22.822587892462|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.329143161578|-24.434542852893|-24.434542852893|-24.434542852893|-24.434542852893|22.792063191094|22.792063191094|22.792063191094|22.792063191094|22.792063191094|22.792063191094|22.256033047586|22.256033047586|22.256033047586|22.256033047586|22.256033047586||22.256033047586|22.256033047586|22.256033047586|22.256033047586|21.988978115558|21.988978115558|21.988978115558|21.988978115558|21.988978115558|21.937753165033|21.647503283583|21.492186511117|21.492186511117|21.492186511117|21.008772626017|21.008772626017|21.008772626017|21.008772626017|20.976413795787|20.954214275421|20.954214275421|20.721349173719|20.650821497648|20.650821497648|20.650821497648|20.489800879922|20.488667538394|20.187409032968|20.14748420843|||20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.14748420843|20.036092971525|19.979126652034|19.979126652034||19.94347477837|-20.906328426411||-20.906328426411|-20.906328426411|-20.906328426411|-20.906328426411|-20.934809616992|-21.027564821187|-21.347294817968|-21.379992969001|-21.379992969001|-21.383325160835|-21.437027786942|-21.474475064511|-21.562314357575|-21.562314357575|-21.563682174479|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085||20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085||20.251443550666|19.951603966377|19.867263770356|19.867263770356|19.867263770356|19.867263770356|19.867263770356|19.867263770356|19.796960910441|19.711069280427|19.711069280427|19.711069280427|19.711069280427|19.711069280427|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.134627916302|19.035959669943|19.035959669943|18.889954510657|18.455504248901|17.989449631687|17.713339939468|17.713339939468|17.713339939468|17.713339939468|17.713339939468|17.612536598289|17.612536598289|17.612536598289|17.508373447087|17.348192952106|17.234189743404|17.234189743404|17.210210529306|17.10023330686
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||-3.2242176163665|-3.242984631973|-3.242984631973|-3.277760840475|-3.3736230278671|2.9309592290351|2.9309592290351|2.7360657899059|2.6613119540918|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521||2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521||2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521||2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.5968265056228|2.5431405172984|2.5266857571857|2.5266857571857|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.3041380532996|-2.8486447800312|-2.8486447800312|-2.8486447800312||-2.9113719053967|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-3.1203086321032|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757|2.7439259915404|2.7439259915404|2.7439259915404|2.7439259915404|2.7439259915404|2.7439259915404|2.6528302673194|2.6528302673194|2.6528302673194|2.5460336742239|2.4973025539226|2.4973025539226||2.4973025539226|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.7941746528308|-2.83519409049|2.4496987647425|2.4496987647425|2.4385541088726|2.3747824306119|2.2817025443833||-2.67068069907|-2.67068069907|-2.67068069907|-2.67068069907|-2.67068069907|-2.6937171988445||-2.6937171988445|-2.6937171988445|-2.6937171988445|-2.6937171988445|-2.7063523854102||-2.7226137016974|-2.7534597157065|-2.77523296394|-2.8019256251614||-2.8213062040851|-2.8576736177389|-2.872526350439|-2.8822515306875|-2.9436127938611|2.4817818162515|2.4817818162515|2.4817818162515|2.4817818162515|2.4817818162515|2.4817818162515|2.4817818162515|-2.705033985267|-2.705033985267|-2.705033985267|-2.705033985267|-2.705033985267|-2.705033985267||-2.705033985267|-2.705033985267|-2.7164617216267|-2.7164617216267|-2.7309010686265|-2.7309010686265|-2.7309010686265|-2.7309010686265|-2.8071123959606|-2.8156803981005|-2.9157559888825|-2.9656122147226|-3.0544801088598|-3.0978570126738|-3.0978570126738|-3.0978570126738|-3.1287616151898|-3.1287616151898|-3.1914778837854|-3.1914778837854|-3.2032308986115|-3.3280344197405|-3.4186493897054|-3.5134993155371|-3.5539380267341|-3.5800275445419|-3.5800275445419|-3.5800275445419|-3.741287010741|-3.741287010741|-3.9083745676409|-3.968749425823|-4.0438264922528|-4.0438264922528|-4.090516421125|-4.090516421125|-4.090516421125|3.4853385091739|3.4853385091739|3.4721094091386|3.4721094091386|3.0866782350858|3.0866782350858|2.6963090679733|2.4875100742543|2.2509384021304|2.2509384021304|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4804123729071|-2.5109137130668|-2.5615708775973|-2.5784121031734|-2.611569006705|-2.643132297489|-2.6559039495278||-2.6559039495278|-2.6893377328237|-2.730653103228|-2.7946144431119|-2.836471124108|-2.836471124108|-2.8710789632084|2.4022809061545|2.4022809061545|2.4022809061545|2.4022809061545
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0358806807436|2.0358806807436|1.9698673441054|1.9342525430694|1.9342525430694|1.9342525430694|1.9342525430694|1.9342525430694||1.9342525430694|1.9342525430694|1.9342525430694|1.9325028865619|1.8861143025075|1.8676261552981|1.8676261552981|1.8676261552981|1.8676261552981|1.8676261552981|1.8623623857688|1.8437359873664|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0432323179871|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0922931391874|-2.0922931391874|-2.0922931391874||-2.0922931391874||-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|||-2.0950532924588|-2.0950532924588|-2.1007975208648|-2.1007975208648|-2.1007975208648|-2.1007975208648|-2.1007975208648|-2.1197750091429|-2.1803055736616||-2.2914506763435|-2.3277229368926|-2.3402476973269|-2.4016366043274|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|1.946780422246|1.9368893517824|1.9368893517824|1.9091142526342|1.9091142526342|1.9091142526342|1.8367935276775|1.8305742816872|1.8305742816872|1.8305742816872|1.8195270384623|1.8183634242828|1.7664257742343|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0001024090816|-2.0147151584228|-2.0147151584228|-2.0147151584228|-2.0413501323153|-2.0519483695469|-2.0519483695469||||-2.0519483695469|-2.0519483695469|-2.0519483695469|-2.05835851607|-2.05835851607|-2.05835851607|-2.05835851607|-2.05835851607|-2.05835851607|-2.0642872538531|-2.0735079511154|-2.0735079511154|-2.0735079511154|-2.1100088207974|-2.1361209119971|-2.176539764806|-2.176539764806|-2.176539764806|-2.176539764806||-2.176539764806|-2.1846238609313|-2.1846238609313|||-2.1846238609313|-2.1846238609313|-2.1851375496121|-2.2168195618228|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.2554716762685|-2.3127463059054|-2.3141625343016|-2.3469908514939|-2.3469908514939|-2.3733231799826|-2.3906451632107|-2.3906451632107|-2.3906451632107|-2.3906451632107|-2.4457168766221|-2.4635742448392|-2.4689713344113|-2.4800879657436|-2.4800879657436|-2.5617642866427|-2.6102936915616|-2.6814374053986|-2.7310415599645|-2.7740694361706|-2.7740694361706|-2.7740694361706|-2.8611881421428|-2.8963202156868|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-3.0638179794537||-3.0792421782003|-3.1230468180429|2.3196335336001|2.3196335336001|2.2344150203124|2.2344150203124|2.2344150203124||2.0199055293816|1.8360061225646|1.6539582341974|1.6539582341974|1.6010647051936|1.5661830298775|1.5532670007487|1.5532670007487||1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487||1.5532670007487|1.5514491648961|1.5390743184409|1.5007985353825|1.4844309688009|-1.5959248549012|-1.5959248549012|-1.5959248549012|-1.5959248549012|-1.5959248549012|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671||0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.016726180706464|0.016726180706464|0.016726180706464|0.016726180706464|0.016726180706464||0.016726180706464||-0.020813958269478|-0.020813958269478|-0.020813958269478|-0.020813958269478|-0.02095995348457|-0.021109973649782|-0.021109973649782|||-0.021109973649782|-0.021109973649782|-0.02139997131637|-0.021499968687265|-0.021611076877148|-0.021734530421463|-0.021871701026257|-0.022024112809362|-0.022288656376495||-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022598506729852|-0.022720563055521|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.02284487133953|-0.02284487133953|-0.02284487133953||||-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953|-0.02284487133953||-0.02284487133953|-0.02284487133953|-0.02284487133953|||-0.02299430151072|-0.023160335034263|-0.023716463079773|-0.023716463079773|-0.024073847906975|-0.025248720064691|-0.025443022280028|-0.025545669033637|-0.025545669033637|-0.025545669033637|-0.025545669033637|-0.025545669033637|-0.025995187837507|-0.026747145476012|-0.026747145476012|-0.027219050533042|-0.028021167308606|-0.028023519135756|-0.028026132277035|-0.029029035931259|-0.029032262031599|-0.029035846587533|-0.03003982959137|-0.031044255132981|-0.031549172301268|-0.031887969118496|-0.032264410026528|-0.032682677702118|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.03416902491495|-0.035632249936959|-0.036146944223733|-0.037060279474295|-0.037060279474295|-0.037060279474295|-0.038066977097634|-0.03924108557712|-0.040656760752316||-0.042118623695571|-0.043631804725416|-0.047368671010638|0.030513482718396|0.030513482718396|0.030513482718396|0.025070536354599||0.022022819699143|0.019620147522304|-0.024332389667612|-0.024332389667612|-0.024332389667612|-0.024336838151879|-0.024336838151879|-0.024336838151879||-0.024336838151879|-0.024336838151879|-0.02465204241333|-0.02478004711185|-0.024922274554649|-0.025165623668467|-0.025165623668467||-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467
09786|942849|/equities/carabao-group|MSCI_EEM||52.004393930016|52.004393930016|52.004393930016|52.004393930016||52.004393930016|52.004393930016|52.004393930016|51.227104366684|50.363709094672|50.363709094672|49.973366385009|49.973366385009|49.973366385009|48.387073761121|48.082859734579||47.786510816199|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-54.76112863369|-55.206809592989|-55.411184682702|-55.411184682702|-56.637427425225|-59.638808250249|-61.140342500277|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|||-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-62.397395941849|-63.524884379832|57.327053078076|57.327053078076||57.327053078076|57.327053078076|57.327053078076|57.327053078076||57.327053078076||57.327053078076|57.327053078076|57.327053078076|56.988392308973|56.313466816149|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|||-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706||-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-65.990275345229|-67.361451043493|-67.361451043493|-68.068278937214|-69.089754374682|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.614940641878|-70.836045157642|-71.915050175158|-73.072277972398|-73.469197747109|-73.562997496788|-75.347774996431|-75.941972218256|-76.750819229433|-76.750819229433|-76.750819229433|-78.023342862957|-78.023342862957|-78.023342862957|-78.023342862957|-78.023342862957|-78.023342862957|-78.053714292174|-78.230918096261||-78.230918096261|-78.230918096261|-78.235220911889|-78.235220911889|-78.235220911889|-78.235220911889|-78.235220911889|-78.289134346543|-79.474038162825|-81.707264625362|73.763314090289|73.763314090289|73.763314090289|73.763314090289|73.487015655876|-78.986493156741|-78.986493156741|-78.986493156741|-78.986493156741|-78.986493156741|-79.401659063045|-79.91851007005|-79.965011188945|-80.822234654383|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|||-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988||-82.014571705988|-82.014571705988||-82.014571705988|-82.014571705988|-82.014571705988|-82.014571705988|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|76.100136684374|76.100136684374|76.100136684374|76.100136684374|75.70848520486|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358||75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358||75.291296034358|75.291296034358|75.291296034358|75.291296034358|74.948662260398|74.609459580738|74.609459580738|74.413288423042|74.292542692269|73.50560299141|72.420996024097|72.420996024097|72.420996024097|72.420996024097|71.551106693441|71.473451881601|70.262168757335|68.684776243623|68.684776243623|68.024751381804|67.860834868671|67.789816520745|67.736716763711|67.736716763711|67.736716763711|66.971351959679|65.023724399643|63.590629324254|63.590629324254|63.590629324254|63.590629324254|62.920143693616|62.740862644345|62.740862644345|62.740862644345|62.740862644345|62.740862644345|62.740862644345|62.740862644345|61.864847382605|-67.973979150223
09787|1163025|/equities/agora-inc|MSCI_EEM||3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.4531778923721|3.4524680236863||3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863||3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.3855646031749|3.2995161897222|3.2282916403454|3.2282916403454|3.1925508115854|3.1925508115854|3.1925508115854|3.1925508115854|3.1925508115854|3.1416675630134|3.1416675630134||3.0467193836687|3.0467193836687|2.9796457688653|2.9796457688653|2.9796457688653|2.9796457688653|2.9796457688653|2.9796457688653|2.9682044900302|2.9682044900302|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947||-3.6429009247453|-3.785701068312|-3.8892900503014|-3.9725887418162|-4.0434112312224|-4.0434112312224|-4.0434112312224|-4.2282345959242|-4.3702606833308|-4.5414508621261|-4.7985342653113|-4.9667089127117|-4.9667089127117|-5.1546763339102|-5.4901961660451|-5.7722415868565|-5.7722415868565|-5.7722415868565|-5.9673407016114|-6.0248120557286|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601||4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.7050399253419|4.6433999747757|4.5300277097141|4.5300277097141|4.4076910362207|4.4076910362207|4.4076910362207|4.1839897749119|3.7244236050227|3.7244236050227|3.7244236050227|-5.0049177844282|-5.0049177844282|-5.0049177844282||-5.0049177844282|-5.0049177844282|-5.0049177844282|-5.0049177844282|-5.0426280992703|-5.0426280992703||-5.2485866565921|-5.532367449796|-5.532367449796|-5.532367449796|-5.532367449796||-5.532367449796|-5.6485139592883|-5.988882169061|-6.0744839560017||-6.0744839560017|-6.1305376568354|-6.1395526598164|-6.1395526598164|4.0346249077114|4.0346249077114|4.0346249077114|4.0346249077114|4.0346249077114|4.0346249077114|4.0346249077114|4.0346249077114|3.8107163876728|3.7303522850208|3.7303522850208|3.7303522850208|3.7303522850208|3.7303522850208||3.7303522850208|3.2357434550838|3.2357434550838|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|2.7333951561129|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.7261071695337|-3.8301630345698|-3.8301630345698|-3.9003248984573|-3.9003248984573|-4.0325832162695|-4.1578703759332|-4.4648559753783|-4.6370620931396|-4.6797913142055|-4.8956014920175|-5.3062240734034|4.0567964637477|4.0567964637477|4.0567964637477|4.0567964637477|2.1745018532491|2.1745018532491|2.0961130383518|1.9823479788068|-2.2735144590313|-2.2735144590313|-2.2735144590313|-2.2869932076292|-2.2869932076292|-2.3105480164242|-2.3317200309647|-2.3458000561278|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3864180135318||-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||1.8839035127104|1.8839035127104|1.8839035127104|1.847342554225||1.847342554225|1.847342554225|1.847342554225|1.8434053738115|1.8434053738115|1.8434053738115|1.8237837507987|1.7892041818592|1.7513379340142|1.7090992230257|1.7090992230257||1.7090992230257|1.7090992230257|1.7090992230257|1.7090992230257|1.6395546548986|1.6028385618686|1.5872757198006|1.5872757198006|1.5872757198006|1.5872757198006|1.5602721303904|-1.7984214458896|-1.7984214458896|-1.8688016438963|-1.889779563798|-1.9547550502237|-1.9797278314627|-1.9846976101174|-2.0557751390419|-2.120305694152|-2.1625619276907|-2.172291005601|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|||-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.2189806184399|-2.2410895450499|-2.2723217389746|-2.3070344438908|-2.3070344438908|-2.3070344438908|-2.3070344438908||-2.3070344438908|-2.3778161330088|-2.4486617932918|-2.4486617932918||-2.4486994407307||-2.4486994407307|-2.4486994407307|-2.4824958416839|-2.4824958416839|-2.4824958416839|-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797|||-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797||-2.6821638139925|-2.7212931616264|-2.7645174057174|-2.7645174057174|-2.7645174057174|-2.8550192814059|-2.9233548487764|-2.9448387717253|-2.9853763950143|-3.0537515097496|-3.0852794573966|-3.1033188054841|-3.1033188054841|-3.1033188054841|-3.1570210004163|-3.1733566019615|-3.2137295905838|-3.2227130321337|-3.2227130321337|-3.2227130321337|-3.2227130321337|-3.2227130321337|-3.2227130321337|-3.2227130321337|-3.2396810880053|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.2730375672169||-3.2730375672169|-3.2730375672169|-3.2730375672169|-3.300041744531|-3.3733796779986|-3.398987355629|-3.398987355629|-3.408266184924|-3.408266184924|-3.408266184924|-3.408266184924|-3.408266184924|-3.408266184924|-3.408266184924|-3.4463322751288|-3.4463322751288|-3.4463322751288|-3.4792580066527|-3.5008123242812|-3.5008123242812|-3.5109025332615|-3.5143361062126|-3.6237067613686|-3.6741187344751|-3.6943006913491|-3.6943006913491|-3.6943006913491|-3.6943006913491|-3.6943006913491|||-3.6943006913491|-3.6943006913491|-3.6943006913491|-3.6943006913491|-3.6943006913491|-3.6943006913491|-3.6943006913491|-3.7181118771575|3.4473759220202|3.4473759220202|3.4473759220202|3.4473759220202|3.4473759220202|3.4473759220202||3.436660975662|3.436660975662||3.436660975662|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7645502384727|-3.7645502384727|-3.8517224850726|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743||3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.4964252167326|3.4964252167326||3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4565221598309|3.4565221598309|3.4565221598309|3.4565221598309|3.4551333087846|3.4551333087846|3.4551333087846|3.4257037394758|3.3930040988123|3.3677823182384|3.2719802852516|3.2455337175665|3.2426253803225|3.2426253803225|3.2426253803225|3.2406948151028|3.179660790699|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0002723583547|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||13.67561032212|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729||13.618695055729|13.618695055729|13.471883441878|12.870981218498|12.686483434878|12.686483434878|12.686483434878|12.686483434878|12.603314722072|12.367572347865|11.570635787365|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|10.931375646878|||10.667084058445|10.598982210867|10.392202346316|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166||-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.390245397291|-11.391406824834|-11.391406824834||-11.391406824834|-11.544896128715|-11.869329455761|-11.982200799039|-11.982200799039||-11.982200799039|-12.119111787005|-12.285124154801|-12.546249279176|-12.608054356216|-12.894504393073|-12.98556066851|-12.98556066851|-13.325622784873|-13.351803554186|-13.559140086038|-13.559140086038|-13.793488846734|-14.080012670029|-14.080012670029|||-14.080012670029|-14.080012670029|-14.080012670029|-14.080012670029|-14.080012670029|-14.622891230571|-15.753970246831|-16.474411864325|15.197701895624|15.197701895624|15.031335261563|14.886642237047|14.886642237047|14.886642237047|14.886642237047|14.762379826815|14.514311037362|14.481455972792|14.431618190475|14.397909191657|13.992121249888|13.892357224065|13.386147518943|13.386147518943|13.386147518943|13.386147518943|13.386147518943|-14.801049426384|-14.801049426384|-14.801049426384|-14.801049426384|-14.801049426384|-14.801049426384|-14.839290922509|-14.839290922509|-14.839290922509|-14.839290922509|-14.839290922509|-14.839290922509|-14.839290922509|13.812865708773|13.812865708773|13.812865708773|13.69989338695|13.69989338695|13.69989338695|13.69989338695|13.69989338695|13.517659513807|13.261390987807|13.261390987807|13.261390987807|13.261390987807|13.261390987807|13.261390987807|13.261390987807|13.257656697624|13.198843269672|13.198843269672|13.198843269672|13.052603859732|12.781781932854||-13.965192407682|-13.965192407682|-13.965192407682|-13.965192407682|-13.965192407682|-13.965192407682|-14.128546973417|-14.160052268979|-14.302280445096|13.20711772406|13.20711772406|13.20711772406|13.20711772406|13.20711772406|13.20711772406|13.20711772406|13.20711772406|13.20711772406|12.813463819953|12.662182106941|12.640202538139|12.376731550701|12.376731550701|12.320903210002|12.320903210002|12.252287734386|12.252287734386|11.949209121462|11.581806072095|11.581806072095|11.581806072095|11.581806072095|11.513117455221|11.319019475222|11.027799887393|-12.307028022922|-12.307028022922|-12.307028022922|-12.307028022922|-12.307028022922|-12.503364845025|-12.843738339463|-12.889752144348|-12.889752144348|-12.889752144348||-12.889752144348|-12.889752144348|-12.889752144348|-12.889752144348|-12.917039317274|-12.917039317274|-13.450043698576|-13.666160288152|-13.719622495767|-13.739024509982|-13.798360257232|-13.893456899054|-13.893456899054|-13.893456899054|-13.893456899054|-13.893456899054|-13.893456899054|-13.917729336826|-14.461366078156|13.181618001481|13.181618001481|13.181618001481|13.181618001481|13.081242166647|12.78638022331|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.908449812879|-14.042166308285|-14.314073540239|-14.433688820027|-14.433688820027|-14.433688820027|-14.433688820027|-14.433688820027||-14.433688820027|-14.491876377687|-14.519307310962|-14.605341416358|-14.705379307004|-14.731571182564|-14.731571182564|-14.731571182564|-14.731571182564|-14.731571182564
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||-133112.18294129|-136029.85548307|-136029.85548307|-136188.72831452|-137987.47590502|-139513.86211669|-141076.51346299|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141581.25424611|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|129526.18378722|127845.75976358|124928.62195953||122698.46884392|122026.07649325||121017.37838673|121017.37838673|120891.53154081|-129009.69611542|-129009.69611542|-129009.69611542|-129009.69611542|-129009.69611542|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|||120651.81113515||120651.81113515|118457.56792794|116363.96436438|114143.2937382|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-124277.7502096|-126064.16689956|-127488.47765378|-127488.47765378|-130231.64183753|-131157.37981948|-133352.64424387|122670.19229152|122670.19229152|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897||-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-130718.04467663|-131286.71630737|-131362.77812457|-131362.77812457|-131362.77812457|-131362.77812457|-131362.77812457|-131362.77812457|||||-131362.77812457|-132525.3090273|-133217.04818186|-133217.04818186|-133674.49797984|-135177.2199776|-136296.91108622|-137079.90120691|-137272.11245213|-138530.12494681|-139977.91660756|-140864.35178618|-141682.61309576|-142488.41122933|-142488.41122933|-142987.12358815|-143281.63405944|||-143281.63405944|-143646.26006604|-144273.6222956||-144870.69143956|-145072.9904884|-145803.32276489|-146875.91418321|-147034.34909246|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147719.8043726|-150055.33819178|-151381.89900219|-151381.89900219|-152746.55444688|-152907.28271876|-153073.18854167|-153073.18854167|-153736.87615742|-155652.08461935|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134||148145.25179134|148145.25179134|148145.25179134||148145.25179134||148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134||||148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|-159891.91723596|-159891.91723596|-159891.91723596|-159891.91723596|-159891.91723596|-160452.13026218|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225
09791|50038|/equities/sany-intl|MSCI_EEM||6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.8471842256293|6.7408700546263|6.7408700546263|6.7408700546263|6.6443000723519|6.5547778528705|6.3841974384007|6.2874414795435|6.2449351277392|6.0732647859245|6.0732647859245|6.0732647859245|6.0732647859245|5.9955738693585||5.9955738693585|5.9217489461226|5.9197209654166|5.8872282541419|5.8872282541419|5.8872282541419|5.8872282541419|5.8872282541419|5.8872282541419|5.865809100273|5.8547879252199|5.6436531845468|5.543503609381|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.012954795388|5.012954795388|5.012954795388|5.012954795388|4.8916165431645||4.824573976056||4.7756716031862|4.7756716031862|4.7756716031862|4.7756716031862|4.7756716031862|4.6640796682385|-5.6105221297004|||-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6949657424559|-5.6949657424559||4.6364622606331|4.6364622606331|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.4846232811416|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-5.0862752102955|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5733867581203|4.5614223006432|4.5614223006432||||4.5614223006432|4.4921360284162|4.4768177171628|4.4450836912693|4.4450836912693|4.4223151754341|4.3309056572342|-4.7453166549508|-4.7453166549508|-4.7453166549508|-4.7453166549508|-4.7453166549508|-4.7453166549508|-4.7453166549508|-4.7453166549508|-4.7659074272386|-4.8226750388931|-4.8324166685553|-4.8549072378445||-4.9354525532511|-5.0127250316173|-5.0313609046439|||-5.0554012107297|-5.1371126227295|-5.1406804513838|-5.1652007314791|-5.2755314514073|-5.2755314514073|-5.2755314514073|-5.2755314514073|-5.2755314514073|-5.2755314514073|-5.2755314514073|-5.2755314514073|-5.2755314514073|-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.5023835042784|-5.6104259336071|-5.6858346771405|-5.6858346771405|-5.7966890496141|-5.7966890496141|-5.7966890496141|-5.7966890496141|-5.7966890496141|-5.8280113001084|-5.8280113001084|-5.8539016268226|-5.9910017938054|-6.0200018850341|-6.0727796253644|-6.0819774929111|-6.2405304448941|-6.2528114867584|-6.2954617066845|-6.2954617066845|-6.2954617066845|-6.2954617066845|-6.5238462337371|5.3144232208571||5.3144232208571|5.3144232208571|5.3144232208571|5.3144232208571|5.0232481884781|4.9557383707795|4.9557383707795||4.7913759738906|4.4104179045342|4.096812118324|4.096812118324|3.9153468225095|3.8598919028265|3.8598919028265|3.8598919028265||3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265||3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.7815464463744|3.6272738738097|-4.4134835811686|-4.4134835811686|-4.4134835811686|-4.4134835811686|-4.4134835811686|-4.4233150583982|-4.4286834909386|-4.5554114361685|-4.5554114361685
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||2.8966008257721|2.8966008257721|2.8966008257721|2.8966008257721|2.8966008257721|2.8270316191464|2.8270316191464|2.8270316191464|2.8270316191464|2.8270316191464|2.8270316191464|2.7667017587854|2.7607796864193|2.6886072838641|2.6886072838641|2.6886072838641|2.6456747148143|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218||-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.9173149562345|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.9682400874663|-2.9682400874663|-2.9682400874663|-2.9756896440657|-2.9756896440657|-2.9756896440657|-2.9756896440657|-3.0270628338028|-3.0343907149819|-3.0473472975126|-3.1098924900019|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952||-3.249729627952||-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|||-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.3196995066106||-3.6307772051957|-3.6351571009074|-3.6351571009074|-3.6351746238508|-3.7724163043541|-3.7782403217468|-3.8730447012753|-3.9233829532035|-3.9620921384369|-4.1412135639759|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.1240928833231|3.0179204971816|3.0179204971816|3.0179204971816|3.0179204971816|3.0179204971816|3.0179204971816|3.0179204971816|3.0179204971816|3.0177734568016|3.0177734568016|3.0177734568016|3.0177734568016|3.0177734568016|3.0177734568016|3.0177734568016|3.0177734568016|3.0177734568016|3.0177734568016|2.7280816716503|2.5417575220876|2.333063891708|2.2970307945121|-2.6908687756212||||-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.6908687756212|-2.7854097337361|-2.8093441560131|-2.8114934182014|-2.8694371620644|-2.9249301662963|-2.9382557726482|-3.0075065136595||2.5460189860019|2.5460189860019|2.5460189860019|||2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|2.5460189860019|-3.0908499304211|-3.0908499304211|-3.0908499304211|-3.0908499304211|-3.0908499304211|-3.0908499304211|-3.0908499304211|-3.0948333148334|-3.1714815700687|-3.1872017079633|-3.3002239922728|-3.3209039212208|-3.3209039212208|-3.3209039212208|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3940509022605|-3.3940509022605|-3.4222786361786|-3.5230874943306|-3.7017638470916|-3.8514043518998|-3.8673508487486|-3.8673508487486|-3.9698343500322|-4.0825937042442|-4.1478818798293|-4.3798688279511||3.0897481659891|3.0897481659891|3.0897481659891|3.0897481659891|2.9268493818944|2.9268493818944|2.9092770072824||2.5136412219876|2.1690458806217|1.8750509323742|1.8395010698798|1.7061122974823|1.6821832555624|1.6821832555624|1.6821832555624||1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624||1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6237013052319|1.6237013052319|1.6237013052319|1.6185569840907|1.5389521936839|-1.8384129436065|-1.8384129436065|-1.8384129436065|-1.8384129436065|-1.8384129436065
09793|50059|/equities/kwg-property|MSCI_EEM||0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.31822895412687|0.31386548782989|0.30429498581537|0.29754998649104|0.29561109305469|0.29399368992592|0.29399368992592|0.29399368992592|0.29399368992592|0.29399368992592|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346||-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.34067689677325|-0.34067689677325|-0.34067689677325|-0.34380766308139|-0.34867517987699|-0.34963909166622|-0.35488902279117|-0.35488902279117|-0.35488902279117|-0.35987669172529|-0.36152966091637|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965||-0.36382918197965||-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|||-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36619908598899|-0.37299899026022||-0.39052344931331|-0.39052344931331|-0.3997482731736|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.32074904913352|0.30749895864776|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538||||-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.3897417484538|-0.39832415335888|-0.41369350148036|-0.42299279286677|-0.43026975971919|-0.44446641352951|-0.45524044497343|-0.46336825506803||-0.46336825506803|-0.46336825506803|-0.47452871209452|||-0.47452871209452|-0.47892079426259|-0.48880088079208|-0.49588986953358|-0.50487763870932|-0.51597514239922|-0.52293189078556|-0.52293189078556|-0.52293189078556|-0.52293189078556|-0.52293189078556|-0.52293189078556|-0.52293189078556|-0.52293189078556|-0.53631322317639|-0.54306339609578|-0.54306339609578|-0.54306339609578|-0.54395931283582|-0.54828813749275|-0.55726458880329|-0.56640509105417|-0.58711677995757|-0.60012974405108|-0.61514416297076|-0.62571572385229|-0.64162858682648|-0.64180954085208|-0.67167845609277|-0.67167845609277|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.69913475054991|-0.69913475054991|-0.69913475054991|-0.72148802245529|-0.72148802245529|-0.72148802245529|-0.73859780160224|-0.78371976843184|-0.81468866192308|-0.84187627526353|-0.85819585888728|-0.89355093537817|-0.90366771485021|-0.90685301815592|-0.94000372407272||-0.94000372407272|-0.96444341905916|0.55700094370838|0.55700094370838|0.55700094370838|0.55700094370838|0.49555655948317||0.34034063178075|0.289267360698|0.22418595467542|0.22103995983837|-0.25504396680916|-0.25504396680916|-0.25504396680916|-0.25504396680916||-0.25504396680916|-0.25515995973707|-0.26095056655927|-0.26095056655927|-0.26095056655927|-0.26272285782544|-0.26711599644167||-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26724000154979|-0.27283402160044|-0.27283402160044|-0.27283402160044|-0.27481558505291|-0.27707287043989|-0.2850163436662|-0.2850163436662|-0.2850163436662
09794|100035|/equities/chinacomservic|MSCI_EEM||4.4097011615921|4.4072234839187|4.4072234839187|4.3590412073648|4.3590412073648|4.3283792528087|4.3204214079042|4.3188014011537|4.3014459059145|4.2971620477466|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5568242705874|-4.5570271188476||-4.5661411742876|-4.6062676355253|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3456557382609|4.3456557382609|4.3456557382609|4.2929510926169|4.2410565322154|4.2251907706778|4.2251907706778|4.2251907706778|4.2251907706778|4.2133221450314|4.2133221450314|4.1331360409508|4.100150857794|4.0579454219206|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006||-4.3529669608006||-4.3529669608006|-4.3832968700074|-4.3892187529298|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|||-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4741775918934||-4.7379751921731|-4.7444169257567|-4.7676852251077|-4.8246501844221|-4.9701669658879|-5.059630098791|-5.0990333721054|-5.1567035433332|-5.2107817328285|-5.2147576716554|-5.353619883128|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.6408729240352|-5.870970028976|5.0666474109872|5.0666474109872|5.0666474109872|5.0666474109872|4.5501639584682|4.4691989228374|4.4691989228374|4.4691989228374|4.4691989228374|4.3449983328515|4.3449983328515|4.2838871445847|4.1943190590753|4.1659100603411|4.0965667644418|4.0797295332659|-4.4570036114092|-4.4570036114092|-4.4570036114092||||-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.4570036114092|-4.5144484507635|4.2143314799246|4.2143314799246|4.2143314799246|4.2143314799246|4.2143314799246|4.2143314799246||4.2143314799246|4.1964793161746|4.1394214316867|||4.1160235586721|4.0272485881998|4.0124983688145|3.9872204087342|3.9713562354076|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3435950165772|-4.3645499421252|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.375593765259|-4.375593765259|-4.4312151887684|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341||4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|3.8876630947748|3.8876630947748|3.8876630947748||3.8876630947748|3.8324032807526|3.8045718640674|3.8045718640674|-4.0643692875667|-4.0643692875667|-4.0643692875667|-4.0643692875667||-4.0716051992809|-4.0716051992809|-4.0716051992809|-4.0716051992809|-4.0716051992809|-4.1123391055437|-4.1164879294868||-4.1972088916032|-4.2346764651635|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1712601900688|2.1712601900688|2.1712601900688|2.1369557911148|2.1221731033579|2.1209544211572|2.1209544211572|2.1110604637138|2.1045116178716|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476||-2.2881678144476|-2.3519580671304|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.1652772152959|2.1469746921392|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1085045970021|2.0788940099145|2.0715488887788|2.0528320975835|2.0470356486169|2.0435604918761|2.0435604918761|2.0435604918761|2.0161783285453|1.9996424590563|1.9996027985122|1.9738924286133|1.9738924286133|1.9598805530607|1.942568532692|1.942568532692|1.9306317082893|-2.0698460623666||-2.0698460623666||-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|||-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666||-2.1598289989812|-2.1814766618259|-2.1821963094614|-2.1824403629194|1.9944176710282|1.9944176710282|1.9944176710282|1.9944176710282|1.9944176710282|1.9944176710282|1.9621308420139|1.944589903403|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065||||-2.0576183031888|-2.0576183031888|-2.0576183031888|-2.0576183031888|-2.0576183031888|-2.0576183031888|-2.0686646021555|-2.0686646021555|-2.1512940037195|-2.2103266570242|-2.2148074147074|-2.2397860152819|-2.3036512118024|-2.3329458216211|-2.3482731293066|-2.3780812367712|-2.4005858346166|-2.4005858346166|-2.4005858346166||-2.4005858346166|-2.4005858346166|-2.4005858346166|||-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4005858346166|-2.4095398236581|-2.4128220400621|-2.4131356170232|-2.419595141152|-2.4639945769083|-2.5127717282785|-2.527524156307|-2.546693518134|-2.5974372254168|-2.6021525050043|-2.6312805706527|-2.6403117769588|-2.7064576274409|-2.7282861875444|-2.7941187972087|-2.7941187972087|-2.8129097879218|-2.8404553268008|-2.8493947158977|-2.8743274091266|-2.9009192915518|-2.9615769090209|-3.0484188068745|-3.1008873693293|-3.1008873693293|-3.1182081690702|-3.255231286781|-3.3697014006166|-3.5468904875151|-4.2009895402449|-4.2760993726008|4.2332135681546|4.2332135681546|4.2332135681546||4.2332135681546|4.2332135681546|4.2332135681546|4.2332135681546|4.2102375035193|4.2074859677318|4.2072066530655||4.1822528744918|4.1822528744918|4.1822528744918|4.1822528744918|4.1792625999723|4.1792625999723|4.1781449651896|4.1781449651896||4.1781449651896|4.16522282826|4.16522282826|4.16522282826|4.16522282826|4.16522282826|4.16522282826||4.16522282826|4.16522282826|4.16522282826|4.1258031711213|4.0020036283723|3.9277816153887|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8437550860754|3.8219503382964
09796|19294|/equities/aselsan|MSCI_EEM||168.76251717574|167.01226927936|167.01226927936|167.01226927936|167.01226927936|167.01226927936|164.89140878452|162.33489932763|158.51099670979|153.92888777623|149.15431534328|147.04923604901|143.92693046922||139.85214598305|139.27461054731|138.01340204829|138.01340204829|138.01340204829|134.53155545784|134.14061429317|132.58342400313|132.58342400313|132.58342400313|130.29833287747|130.29833287747|130.29833287747|130.29833287747|130.29833287747|130.29833287747|129.48564666185|129.48564666185|129.48564666185|129.48564666185|129.48564666185|129.48564666185|129.48564666185|-143.69930447939|-143.69930447939|||-143.69930447939|-143.69930447939|-143.69930447939|-146.45478936702|-146.7497673197|-150.21084426988|-152.20657756802|-152.20657756802|-152.20657756802|-152.20657756802|-152.20657756802|-152.20657756802|-153.95175285335||133.16022018571|133.16022018571|133.16022018571|133.16022018571|133.16022018571|133.16022018571|132.1502370214|125.38359635136|124.03218332287|124.03218332287|124.03218332287||124.03218332287|124.03218332287|122.88575941718|120.17862242235|118.90958233425||116.03841718643|113.77601977421|113.36780559832|111.44200655944|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|||108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|105.43645455583|102.86272999693|102.23080695392|101.38423308533|99.39914321018|96.176827314968|96.002029502254|95.930034730016|91.561150547729|88.448497132974|86.003891128652|82.182099389095|78.502332739321|-86.56580333153|-86.56580333153|-86.56580333153|-86.56580333153|-86.56580333153|-86.56580333153|-86.56580333153|-86.56580333153|-86.56580333153|-86.56580333153|-87.903672318101|-88.854082218409|-91.221197463406|82.089261412455|82.089261412455|82.089261412455|82.089261412455|82.089261412455|82.089261412455|81.436124701355|81.436124701355|79.873471466539|79.164969143865|78.169409735994|76.585453227711|75.623078114309|75.623078114309|75.623078114309|74.733980344974|73.523391993397|73.523391993397|73.523391993397|72.948214512792|72.820238517088|71.786375282388|71.379305784548|71.074225682512|69.915810128599|68.928676310016|68.260912920648||68.260912920648|68.260912920648|68.139906381694|67.952674944232|67.364081575948|66.110088351124|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|66.057259353605|65.369179602693|65.182420593975|64.749910838602|64.293099423982|64.293099423982|63.42288909658|62.682387899254|62.682387899254|62.682387899254|62.357333202377|62.357333202377|62.357333202377|62.357333202377|62.357333202377|62.357333202377|62.091484726817|60.698869375554|60.343188873228|59.392434878809|59.099927049724|58.527023087923|58.527023087923|58.527023087923|57.78280254093|56.364225554104|-62.307919472529|-62.307919472529||-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.989356537741|-63.449284363766|-63.513839859261|-63.513839859261|-63.513839859261|-63.513839859261|-63.513839859261|-63.513839859261|-63.978816143394|56.639874557045|56.639874557045|56.639874557045|56.639874557045|56.639874557045|56.210971094267|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546||-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-61.36620562868|-62.245784794806|-63.164761688443|-63.932270387055|-63.932270387055|-63.932270387055
09797|27151|/equities/megacable-cpo|MSCI_EEM||51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|50.776400968378|50.776400968378|50.51044487616|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|48.714615962226|47.401238703418|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-54.354000962725|48.127796295573|48.127796295573|48.127796295573|48.000540207564|48.000540207564|48.000540207564|48.000540207564|48.000540207564|48.000540207564|45.983378991749|45.506531619657|44.744480026683|42.855531574312|42.692258491585|42.086400392397||40.975185449046|40.975185449046|40.975185449046|39.901315114148|38.704722178193|38.704722178193|38.704722178193|38.704722178193|||38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193||38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.184567861558|38.184567861558|38.184567861558|38.184567861558|38.184567861558|38.184567861558|37.440077495576|36.624529414708|35.589154587578|35.589154587578|35.589154587578|35.589154587578|35.589154587578|35.589154587578||35.589154587578|35.589154587578|35.589154587578|34.770170806062|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|34.190285326851|33.74364982911|32.824056162526|-37.211783073947||-37.211783073947|-37.50421095293|-37.50421095293|-37.50421095293||-37.929676378229|-38.04241873209|-38.27323398404|-38.27323398404|-38.809706367968|-38.984118212063|-39.875129210506|-40.857366442188||-40.925964434395|-41.063848795107|-41.24427616774|-41.253639143694|-41.804597132723|-42.187330715436|-42.437032373502|-42.732260878131|-42.732260878131|-42.732260878131|-42.87779233785|-42.87779233785|-43.038447201639|-43.038447201639|-43.207717485328|-43.696352185032|-43.810249998272||-43.810249998272|-44.296945044399|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.697860625289||-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289||-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-45.255955911237|-45.33204263002|-45.33204263002|-46.162824983402|-46.427027564362|-46.442873021428|-46.442873021428|-46.442873021428|-46.442873021428|-46.442873021428|-46.442873021428|-46.829303128261|-47.132560048653
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH||27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081||27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.331272205489|27.07474600913|26.994162211174|26.814624823194|26.515587169276|26.515587169276|26.429370642263|26.429370642263|26.429370642263|26.429370642263|26.429370642263|25.912634585255|25.842926685406||25.725473395534|25.666082478837|25.56087292177|25.56087292177|25.56087292177|25.56087292177|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811||25.48610521811|25.398771774839|25.398771774839|25.03308075012|24.896755197989|24.715411859755||24.715411859755|24.715411859755|24.715411859755|24.715411859755|24.441569652827|24.101211566141|24.101211566141|24.101211566141|24.101211566141|23.533595508031|23.533595508031|23.472882740687|22.545425831158|-24.786382892764|-24.786382892764|-24.786382892764|-24.786382892764|-24.786382892764|-24.992672815332|-24.992672815332|-24.992672815332|||-24.992672815332|-24.992672815332|-24.992672815332|-24.992672815332|-25.122970146613|-25.433300277344|-25.49618554068|-25.49618554068||-25.49618554068|-25.49618554068|-25.49618554068|-25.49618554068|-25.659095286798|-26.165661493353|-26.667401277812|-26.927848057535|-26.927848057535|-26.927848057535|-27.224275382124|-27.308083622282|25.070089640633|25.070089640633|25.070089640633|25.070089640633|25.069822304884|25.069822304884|25.069822304884|25.069822304884|24.950841612176|24.950841612176|24.950841612176|-26.674055434881||-26.674055434881|-26.674055434881|-26.674055434881|-26.674055434881|-26.674055434881|-26.674055434881|-26.77932196839|||-26.77932196839|-26.77932196839|-26.992923708444|-26.992923708444|-26.992923708444|-26.992923708444|-26.992923708444|-26.992923708444|-26.992923708444|-27.656580999698|-27.855090966054|-27.88232269798|-28.087025542107|-28.098673979254|-28.098673979254|-28.201859332689|-28.58206595488|-28.95229518753|-29.052921250835||-29.052921250835|-29.052921250835|-29.052921250835|-29.052921250835||-29.052921250835|-29.052921250835|-29.052921250835|-29.052921250835|-29.052921250835|-29.112134354396|-29.182372297494|-29.317080088951|-29.352311421874|-29.476899715828|-29.476899715828|-29.476899715828|-29.476899715828|-29.476899715828|-29.476899715828|-29.476899715828|-29.476899715828|-29.476899715828|-29.476899715828|-29.638776775385|-29.788640547887|-29.92404466326|-29.978939328536|-29.988537771034|-29.988537771034|-29.988537771034|-29.988537771034|-30.152355542055|-30.152355542055|-30.152355542055|-30.152355542055|-30.152355542055|-30.789283503285|-31.596981831381|30.187300204421|30.187300204421|30.187300204421|30.187300204421||30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.104568456898|30.104568456898|29.921742306032|29.656380293411|29.530422340546|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903||-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|5.8617437592464|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309||5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7076822565374|5.621869251284|5.5976322195629|5.511258339628|5.4391758968923|5.4224173813499|5.4040124741819|5.4040124741819|5.4040124741819|5.4040124741819|5.4040124741819|5.4040124741819|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.375981616255|5.2910906465808|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521||-5.9572505444521||-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|||-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-6.0336117446681|-6.1184576021588||-6.407918182932|-6.407918182932|-6.407918182932|-6.4587980552102|-6.5081088591047|-6.6390100903454|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.7415763809568|5.6350848359406|5.5104454210347|5.5104454210347|5.5104454210347|5.4121616340287|5.3424017668441|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879|5.2863901454879||||5.2863901454879|5.2863901454879|5.2471288520298|5.2471288520298|5.2471288520298|5.2471288520298|5.2471288520298|5.2471288520298|5.2471288520298|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814||-5.7721799279814|-5.7721799279814|-5.7721799279814|||-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.821866528366|-5.8406643451746|-5.8406643451746|-5.8406643451746|-5.8406643451746|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.9487959438427|-6.1697732137159|-6.18626281932||-6.18626281932|-6.4469586711792|4.9272115076437|4.9272115076437|4.7521369647501|4.7521369647501|4.7521369647501||4.7521369647501|4.2618189069428|4.0555171579978|4.0555171579978|3.783907873858|-4.1537469506696|-4.1537469506696|-4.1537469506696||-4.1537469506696|-4.1537469506696|-4.1537469506696|-4.1831990153967|-4.1831990153967|-4.1831990153967|-4.1841100621421||-4.2918025799983|-4.2918025799983|-4.4086695057809|-4.4940770315527|-4.5610211130277|-4.5610211130277|-4.606690088499|-4.7207669589127|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.321700720774|5.2096672905672|5.1818527792546|5.1733656990612|5.1733656990612|5.1733656990612|5.1733656990612|5.1733656990612|5.167072758419|5.1241007574589|5.1241007574589|5.1241007574589|5.1241007574589|5.1241007574589|5.1241007574589|5.1051120502188||5.0963111137699|5.0963111137699|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.5492348660958|-5.5492348660958|-5.5492348660958|-5.5492348660958|-5.5797057405592|-5.5907839686209|-5.6669820315897|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817||-5.6967590085817||-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|||-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817||4.9265723520602|4.9265723520602|4.9265723520602|4.9265723520602|4.9265723520602|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.8813425796207|4.7998214264629|4.7998214264629|4.7998214264629|4.7998214264629|4.7998214264629|4.7998214264629|4.7956200646824|4.7956200646824|4.7956200646824|4.7956200646824|4.7956200646824|4.7956200646824|4.6476992347273|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1120403703667|-5.1761044921503|-5.1761044921503|-5.1761044921503||||-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2028545577061|-5.2509493517359|-5.3332771115259|-5.3480854622474|-5.4523173031929|-5.50895200933|-5.50895200933|-5.50895200933||-5.50895200933|-5.50895200933|-5.50895200933|||-5.6003109933538|-5.6003109933538|-5.6597898802937|-5.6986555083792|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.8031811527809|-5.8940902873764|-6.0095446556684|-6.0505490678177|-6.0505490678177|-6.0761656913079|-6.1435172991529|-6.247796954554|-6.368663299792|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706||5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.5688579910291|5.5688579910291|5.5309536052294||5.4055040757465|5.0011154722956|4.5244020238073|4.5244020238073|4.4104464335079|4.3882739326286|4.3597488161511|-5.0082317445753||-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753||-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0124797659978|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||-66.276332704848|-66.276332704848|-66.365369841596|-66.378187229391|-67.272987421084|-67.927454110194|-67.927454110194|-68.793283378867|-68.889204991954|-69.650191052334|-69.650191052334|-69.781965624129||-69.781965624129|-70.381068321108|-70.843966479698|-71.473855967432|-71.595392009848|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491||-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-72.468635110318|-72.617370954552|-72.89321094356|-72.89321094356|-72.89321094356|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657||68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|67.795957294385|66.138844083063|64.957604485874|63.020113501421|62.188166094894||62.188166094894|62.188166094894|60.759629621633|60.124031692222|59.457255528453|59.234176607136|58.091306230761|-63.112631240321||-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-64.766937111086|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.354218662564|60.354218662564|60.354218662564|60.354218662564|60.354218662564|60.354218662564|60.354218662564|59.832464841543|58.761627678008|58.72801450263|58.72801450263|58.72801450263|57.87835008315|57.22983319684|56.283705578073|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|56.025933287438|55.766591626071|55.421212917856|55.345792512421|54.801436667447|54.60937378672|54.57831667607|||54.57831667607|54.57831667607|54.57831667607||54.57831667607|54.57831667607|54.57831667607|54.57831667607|54.57831667607|54.57831667607|54.212574838985|54.175636794157|53.355709210576|52.558008767434|51.986676959272|51.627416588726|51.44991003348|50.972908798744|50.972908798744|50.972908798744|50.751929033845|50.751929033845|50.751929033845|50.751929033845|50.751929033845|50.751929033845|50.751929033845|50.751929033845|50.70547627194|50.424973474423|50.311467014716|50.311467014716|50.311467014716|50.311467014716|50.311467014716|50.311467014716|50.311467014716|50.311467014716|49.841629066915|49.523251990989|49.523251990989|||49.523251990989|49.523251990989|49.523251990989|49.431392118351|48.88759966583|48.88759966583|48.88759966583|48.88759966583|48.886221893308|48.705801654389|48.283519928017|48.283519928017|47.903355484052|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164||||-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-50.332828775164|-51.462588062018|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885|-51.636675741885
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||-3.097596714824|-3.1861212993512|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.6608372346867|-2.9497707235811|-2.9497707235811|-2.9497707235811|-2.9578008108667|-2.9826126000829|-2.9826126000829|-2.9826126000829|-2.9826126000829||-2.9826126000829|-2.9826126000829|-2.9826126000829|-2.9826126000829|-3.0057362871642|-3.056754736252|-3.056754736252|-3.056754736252|-3.056754736252|-3.1319496015126||-3.2334367507308|-3.2334367507308|-3.2334367507308|-3.2334367507308|-3.2342547231698|-3.2342547231698|-3.2342547231698|-3.2496775580539|-3.2606265354909|-3.2606265354909|-3.3193907659096|-3.376278537384|-3.4170261553828|-3.4361178799805|-3.5294048178266|-3.5294048178266|-3.6460052980395||-3.6711170423265|-3.7029079848126|-3.7806809934858|-3.8836555550721|-3.8836555550721|-3.9457285216811|3.2401168443607|3.2401168443607|3.2401168443607|3.2401168443607|3.0695742079336|2.8298047459477|2.5906164288911|2.4056848552926|2.3265388571668|2.2785985164563|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372||-2.7283865872372|-2.7459850513657|-2.7800480370051|-2.7800480370051|-2.7800480370051|-2.7800480370051|-2.7800480370051|-2.8275903409801|-2.8275903409801|-2.889267014804|-3.0652966227161|-3.1681073469175|-3.1920637998595|-3.1972930468469|-3.3369923076529|-3.3766580512677|-3.3979533436734|-3.4799481765913|-3.5478254341401|-3.5478254341401|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7575746966539|-3.8568051471907|3.2126546408337|3.2126546408337|3.2126546408337|3.2126546408337|3.2126546408337|3.2126546408337|3.2126546408337|3.2126546408337||3.2126546408337|3.0838273129642|3.0215192461213|2.9337917640131|2.9337917640131|2.8086574292096|2.7296193414168|2.7020299196395|2.7020299196395|2.7020299196395|2.7020299196395|2.6769775947103|2.6608362551275|2.6399292146435|2.5738991802788|2.5062323748907|2.419770961224|2.419770961224|2.419770961224||2.419770961224|2.419770961224|2.419770961224|2.419770961224|2.419770961224|2.419770961224||2.419770961224|2.419770961224|2.419770961224|2.419770961224|2.419770961224||2.419770961224|2.419770961224|2.419770961224|2.419770961224||2.419770961224|2.4092847359685|2.4092847359685|2.4092847359685|2.4092847359685|2.4092847359685|2.4092847359685|2.365702896836|2.365702896836|2.365702896836|2.365702896836|2.365702896836|-2.8312780890276|-2.8312780890276|-2.8312780890276|-2.8312780890276|-2.8312780890276|-2.8312780890276||-2.8312780890276|-2.8312780890276|-2.8312780890276|-2.8312780890276|-2.9480866230649|-2.9797643257077|-2.9797643257077|-2.9797643257077|-2.9797643257077|-2.9842714284189|-3.0725237765056|-3.1111375532925|-3.2379305983451|-3.3793674205041|-3.3992188445698|-3.3992188445698|-3.5863876201456|-3.6268195419119|-3.6864663129169|-3.7572513427026|-3.769790407208|-3.8608782514239|-3.9404202682337|-3.9804669996721|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.1199942110404|-4.1555493008676|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.1846474848796|3.1846474848796|3.0337574156479|3.0337574156479|2.7039693629694|2.4087658895333|2.3585997983359|2.3585997983359|2.3416047739569|2.3416047739569|2.3362275811901|2.2863640755272|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053||-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||-674.13447382178|-676.12163757975|-690.85444112449|-690.85444112449|-690.85444112449|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|608.42199842008|608.42199842008|608.42199842008|600.63555380009|585.20617088899|581.4230739218|581.4230739218|581.4230739218|552.72008213533|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|543.32125555248|543.32125555248|543.32125555248|543.32125555248|543.32125555248|543.32125555248||541.49486358364|541.49486358364|541.49486358364||538.81464639956|538.81464639956|537.19542965944|537.19542965944|537.19542965944|537.19542965944|527.24492184383|514.07769093758|505.64187881954|502.48155992402|502.48155992402|502.48155992402|502.48155992402|502.48155992402|496.47951102669|488.32655682308|488.32655682308|473.66839647009||-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549||-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-518.44222420714|||-518.44222420714|-522.38025759615|-525.1224969113|-527.48922625951|-527.48922625951||-527.48922625951|-527.48922625951|-531.46400481806|-531.46400481806|-531.46400481806||-531.46400481806|-531.46400481806|-531.46400481806|-543.93634405782|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|-540.98312249209|-540.98312249209|-540.98312249209|-540.98312249209|-553.27569776139|-558.26188368887|-559.87886875169|-559.87886875169|-561.95350660128|-561.95350660128|-561.95350660128|-561.95350660128|-561.95350660128|-561.95350660128|-562.44834066809|-578.19239588653|-578.19239588653|-579.38866558056|-579.38866558056|-579.38866558056|-579.38866558056|-579.38866558056|-579.38866558056|-579.38866558056|-579.38866558056|-579.38866558056|-590.0151839784||-602.79464886489|-610.88294318321|-613.36993687023|-614.46659652248|-616.96288502498|-623.76431669442|-629.39421814126|-629.39421814126|-637.74286190279|-637.74286190279|-640.76984655866|-653.0776072874|-658.80845254155|-668.42451106381|-668.42451106381|-668.42451106381|-668.42451106381|-668.42451106381|-668.42451106381||||-668.42451106381|-668.42451106381|||-668.42451106381|-668.42451106381|-668.42451106381|-677.72167895979|-680.41297662198|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-706.4370554614|-716.76339495711|-733.62599439679|-735.37777086024|-735.37777086024|677.81618735782|677.81618735782|677.81618735782|677.81618735782||677.81618735782|677.81618735782|677.81618735782|677.81618735782|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|662.65733520327|662.65733520327|662.65733520327|661.20897759986|661.20897759986|661.20897759986|661.20897759986|655.34330844429|647.9925649381|640.130627709|629.27589534843|629.27589534843|629.27589534843|613.00099483159|597.27888314621|586.89876569596|586.89876569596|586.89876569596|586.89876569596|586.89876569596|586.89876569596|586.89876569596|584.88751743996|||579.868624415|579.868624415|579.868624415|579.868624415|579.868624415
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999||-10.254514099999|-10.254514099999|-10.283349118678|-10.290943660171|-10.37219980997|-10.37219980997|-10.37219980997|-10.55077789936|-10.685308548185|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.4400605229321|9.2278451950222|9.2164944047034|9.1166604751017|9.1132845046671|9.1132845046671|8.8792047106062|8.726734418785|8.726734418785|8.6013715743085|8.4781910047554|8.4163233025894|8.4098036271582|8.2601157829384|8.2601157829384|8.2601157829384||8.2601157829384||8.2601157829384|8.210128484525|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|||8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847||8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.138048942216|8.138048942216|7.9602323456662|7.9602323456662|7.9602323456662|7.8484187251606|7.8484187251606|7.8484187251606|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.7206252831841|7.6801393582451|7.4901548573295|7.1440124927088|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268||||-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1047987283268|-8.1408556791128|7.3188618303738|7.3188618303738|7.3188618303738||7.3188618303738|7.3188618303738|7.1992910042297|||6.9869900958286|6.9483224039327|6.8686913787271|6.7812604057389|6.7812604057389|6.7812604057389|6.7812604057389|6.7812604057389|6.7812604057389|6.7812604057389|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.5784576622274|-7.6610639854302|-7.7384045172654|-7.803782865838|-7.894673212117|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516||6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.8008636719411|6.8008636719411|6.628181855593||6.5673851170099|6.5673851170099|6.5673851170099|6.5673851170099|6.4854282447537|6.3749200049197|6.3726887110379|-6.9618540019474||-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474||-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09809|29590|/equities/ypf-sa|MSCI_EEM||30.487994611312|30.487994611312|30.487994611312|30.31277236679|-34.101245603147|-34.101245603147|-34.101245603147|-34.101245603147|-34.101245603147|-34.553049839407|-34.738272064593|-34.738272064593|-34.801765701443|-34.801765701443|-34.801765701443|-35.467851303471|-35.467851303471|-35.467851303471|-35.467851303471|-35.467851303471||-35.711688434653|-35.711688434653|-35.711688434653|-36.335765427542|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545||32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545||32.027564236534|32.027564236534|32.027564236534|31.989404463119|31.876669326697|30.865686476686|30.865686476686|30.865686476686|30.732431902332|29.652146354696|-33.26682625294|-33.26682625294|-33.26682625294|-33.26682625294|-33.26682625294|-34.319195116893|-34.777883994729|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774||-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-35.034513799578|-35.15001534558|-36.321128729722|33.003297478366|33.003297478366|33.003297478366|33.003297478366|33.003297478366|33.003297478366|32.730885883622|32.214874475591|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.206514345387|-38.297792208172|-38.392130544942|-38.392130544942|-38.392130544942|-39.495386875168|-39.495386875168|-40.048178977984|-40.676420338968|-40.804702084106|-40.804702084106|-40.804702084106|-40.804702084106|-40.804702084106|-40.804702084106||-40.804702084106|-40.804702084106|-40.804702084106|-41.338002620849|-42.568781573147|-42.911533045073|-43.484481890224|-43.592757630373|-43.598918685237|-43.598918685237|-44.410954493414|-44.410954493414|-44.410954493414|-44.410954493414|-44.947576330912|40.782871046258|40.782871046258|40.782871046258|40.782871046258||40.782871046258|40.782871046258|40.782871046258|40.782871046258|40.782871046258|40.782871046258||40.766517015388|40.766517015388|40.310150513043|39.556663014612|39.556663014612||39.556663014612|39.556663014612|39.556663014612|39.556663014612||39.556663014612|39.556663014612|39.556663014612|39.556663014612|39.556663014612|39.556663014612|39.556663014612|38.885988953071|38.471674762785|36.16463940521|35.87015292799|35.625726569091|35.574336132501|35.574336132501|35.574336132501|35.574336132501|35.574336132501|35.122873819641||35.053018374115|35.053018374115|35.053018374115|34.014287095235|33.181810066619|32.069710914203|30.792922752774|29.697897771637|29.003373944804|28.159858955327|26.925338071125|26.507912159971|26.507912159971|26.507912159971|25.9599021287|25.376558234431|24.329508810283|23.56612070958|22.831801191085|22.789179915823|22.789179915823|22.789179915823|22.789179915823|22.789179915823|22.540267455236|22.540267455236|22.540267455236|22.540267455236|22.459120362079|22.459120362079|22.459120362079|22.302274801451|22.302274801451|21.845861437274|21.436901413018|20.322223913465|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-24.174122187997|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.30709915589|21.30709915589||21.30709915589|19.848086679762|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.340580283024|19.303978719554
09810|100142|/equities/cqrc-bank|MSCI_EEM||-6.7318247626279|-6.8548053712817|-6.9614505471092|-7.0421674186766|-7.1029634668628|-7.1082927335412|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.41655849884|6.3078896922303|6.3078896922303|6.3078896922303|6.3078896922303|6.3078896922303|6.3078896922303||6.3078896922303|6.3078896922303|6.3078896922303|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2075599605697|6.1806221466217|6.0379136117468|5.9821155405057|5.9821155405057|5.8667951001075|5.7286612075068|5.671845785059|5.5259398787965|5.4410442875215|5.4171046279678|5.4171046279678||5.4171046279678||5.4090798606119|5.4090798606119|5.3784223651049|5.21935797788|5.1381755521706|5.0546394377738|5.0289430217365|||5.0289430217365|5.0289430217365|4.8860480074993|4.7522753350063|-5.4839824520333|-5.4839824520333|-5.4839824520333|-5.4839824520333|-5.4839824520333||4.9378152866705|4.9051317222964|4.9051317222964|4.9051317222964|4.9051317222964|4.9051317222964|4.9051317222964|4.8829241602565|4.8433529179644|4.8433529179644|4.8433529179644|4.8265030959526|4.7766702019815|4.6890781282986|4.6167534589331|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.5516146594191|4.5516146594191|4.5516146594191|4.4929680837249|4.4929680837249|4.4929680837249|4.4929680837249|4.4929680837249|4.4929680837249|4.4929680837249|4.4929680837249||||4.4929680837249|4.4929680837249|4.4060753730773|4.3884173927306|4.3349081738789|4.3021199420645|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386|4.2961665941386||4.2961665941386|4.2340738854043|4.1806377394588|||4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1680483888982|4.1633872799739|4.1109857617335|4.0699841510936|3.9777602367583|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102||3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.7205012119286|3.7063085014885|3.7063085014885||3.7063085014885|3.7063085014885|3.7063085014885|3.6897872085114|-3.9492873792675|-3.9492873792675|-3.9492873792675|-3.9492873792675||-3.9492873792675|-3.9492873792675|-3.9492873792675|-3.9492873792675|-3.995874988241|-4.0654166663168|-4.1023923259147||-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||2.7477761028864|2.6819734704337|2.594415056688|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427||2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.364254983207|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.149843486779|2.149843486779|2.0053816996604|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657||1.9736484780657||1.9736484780657|1.9736484780657|1.9736484780657|1.9723872757341|1.7837636577184|1.7252928136781|1.5833324472684|||1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684||1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5587026322968|-2.7506139895201|-2.7506139895201|-2.7684599382877|-3.004399960041|-3.3209999322891|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.619999885559|5.619999885559|5.619999885559|5.619999885559|5.619999885559|5.619999885559||||5.619999885559|5.619999885559|5.619999885559|5.619999885559|5.619999885559|5.619999885559|5.619999885559|5.619999885559|5.6199998855589|5.6199998855589|5.6199998855589|5.6199998855589|5.6199998855589|5.6199998855589|5.6199998855588|5.6199998855588|5.6199998855588|5.6199998855587|5.6199998855587||5.6199998855586|5.6199998855586|5.6199998855585|||5.6199998855585|5.6199998855584|5.6199998855583|5.6199998855583|5.6199998855582|5.6199998855581|5.619999885558|5.6199998855578|5.6199998855577|5.6199998855575|5.6199998855574|5.6199998855572|5.619999885557|5.6199998855567|5.6199998855565|5.6199998855562|5.6199998855559|5.6199998855555|5.6199998855551|5.6199998855547|5.6199998855542|5.6199998855536|5.619999885553|5.6199998855524|5.6199998855516|5.6199998855508|5.6199998855499|5.6199998855489|5.6199998855477|5.6199998855465|5.6199998855451|5.6199998855435|5.6199998855418|5.6199998855399|5.6199998855377|5.6199998855353|5.6199998855327|5.6199998855298|5.6199998855265|5.6199998855229|5.6199998855189|5.6199998855144|5.6199998855095|5.6199998855039|5.6199998854978|5.619999885491|5.6199998854834|5.619999885475|5.6199998854657|5.6199998854553|5.6199998854438|5.619999885431||5.6199998854167|5.6199998854009|5.6199998853834|5.6199998853638|5.6199998853421|5.619999885318|5.6199998852913||5.6199998852615|5.6199998852284|5.6199998851917|5.6199998851509|5.6199998851055|5.6199998850551|5.6199998849991|5.6199998849369||5.6199998848678|5.619999884791|5.6199998847056|5.6199998846108|5.6199998845054|5.6199998843883|5.6199998842583||5.6199998841137|5.6199998839531|5.6199998837747|5.6199998835764|5.6199998833561|5.6199998831114|5.6199998828394|5.6199998825372|5.6199998822014|5.6199998818284|5.6199998814138|5.6199998809533|5.6199998804415|5.6199998798729|5.6199998792411
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||-1.05997192067|-1.0721910077343|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.86581226131938|0.84184061862738|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618||-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0514124911943|-1.0682360973533|-1.0908179080681|-1.1109087606487|-1.1132319492563|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369||-1.1148632134369||-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|||-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369||-1.2131813858804|-1.2218681744797|-1.2340964518043|-1.2340964518043|-1.2717960580581|-1.2717960580581|-1.2717960580581|-1.2717960580581|-1.3092178486446|-1.358575419437|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.1181740440839|1.1085739153162|1.1085739153162|1.1085739153162|1.1085739153162|1.1085739153162|1.1085739153162|1.1085739153162|1.1085739153162|1.1085739153162|1.1085739153162|1.1028599029929|-1.4100474635989|-1.4100474635989|-1.4100474635989|-1.4100474635989|-1.4100474635989|-1.4100474635989|-1.4100474635989||||-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.4585615094945|-1.510068343353|-1.5167426249183|-1.533047373736|-1.5639415865078|-1.608268374087|-1.6469648744018||-1.64718322239|-1.6779813576813|-1.7322015485361|||-1.7480016374141|-1.7872241032952|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.3406655208723|-2.0835863772548|-2.0835863772548|-2.0835863772548|-2.1345404920221|-2.1494326963396|-2.1494326963396|-2.1965918623044|-2.2134467258662|-2.2134467258662|-2.2860518643823|-2.4106132332447|-2.5206813154356|-2.6246459878966|-2.6418357340302|-2.6418357340302|-2.6418357340302|-2.6418357340302|-2.8604761455046||-2.8604761455046|-3.0094178952097|-3.1910199564164|1.6341427603778|1.6341427603778|1.6341427603778|1.5212697099112||1.1275218935435|0.84780212592472|0.73478014547945|0.717533499878|0.69003718857561|-0.76658766180317|-0.76658766180317|-0.76658766180317||-0.76658766180317|-0.76658766180317|-0.76658766180317|-0.76658766180317|-0.76658766180317|-0.78176404602042|-0.80263767386392||-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.81404185455061|-0.81560206590998|-0.82233562931869|-0.82592848125931|-0.83769830933143|-0.8396647955635|-0.84684977549744|-0.85594419658661|-0.86160466870202
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74196636261038|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.72575696371597|0.72575696371597|0.72575696371597|0.72028553444591|0.71715784177449|0.71715784177449|0.71715784177449|0.71715784177449|0.71715784177449||0.71715784177449|0.71715784177449|0.71715784177449|0.71715784177449|-0.79668207512031|-0.79668207512031|-0.8002023072787|-0.81411366680682|-0.8264420859635|-0.8264420859635|-0.8264420859635|-0.8264420859635|-0.83215787594187|-0.83628653359268|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84926901807093|-0.84926901807093|-0.8541878036846|-0.86465314606707|-0.87739236133938|-0.88043594446056|-0.88881772851803|-0.89757525364402|-0.90117319430183|-0.90117319430183|-0.90117319430183|-0.91074799393361|-0.92249777024261|-0.92270617081785|-0.92270617081785|-0.92270617081785|-0.92353774115826|-0.92353774115826|-0.92353774115826||-0.92353774115826||-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|||-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92961448413091|-0.92961448413091||-0.98612897462263|-0.98612897462263|-0.99403220488643|-1.0378135980723|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.87434226698262|0.85053119575185|0.85053119575185|0.85053119575185|0.84580407305895|0.84580407305895|0.84580407305895|0.80089343437816|-0.92400135030744|-0.92400135030744|-0.92400135030744|-0.92400135030744|-0.92400135030744|-0.92400135030744|-0.92400135030744|-0.92889039638304|-0.93432266980038|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169||||-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.93756178553169|-0.94895751868426|-0.97050835462344|-0.9772315088459|-0.98415161928141|-0.98415161928141|-0.98415161928141|-0.99364398978625|-0.99364398978625|-0.99460444475185|-1.0172606649897||-1.0172606649897|-1.0172606649897|-1.0172606649897|||-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0172606649897|-1.0469562811875|-1.0489083870593|-1.0489083870593|-1.0489083870593|-1.0489083870593|-1.0532315554821|-1.0730636498324|-1.0730636498324|-1.110070717665|-1.1123007970082|-1.1364453387511|-1.1499392734912|-1.154932514048|-1.169925007794|-1.1920678869119|-1.1920678869119|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.2251931024298|-1.2327692704565|-1.2327692704565|-1.2418302338564|-1.2418302338564|-1.2418302338564|-1.3014780560294|-1.3466422567941|-1.4034913921993|-1.4388793336728|-1.4787548832738|-1.5173523554209|-1.5173523554209|-1.5173523554209|-1.5953914400608||-1.6171015960939|-1.6834462332469|1.1156703277899|1.1156703277899|1.1156703277899|1.1156703277899|0.99296695484858||0.82440778496245|0.73211973775735|0.6301330446017|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157||-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.77194174874457||-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77271303257051|-0.77708232512776|-0.77708232512776|-0.77708232512776|-0.78398036416707|-0.79442262711721|-0.81380294166888|-0.82475785887956|-0.82475785887956
09814|50065|/equities/lee---man-pape|MSCI_EEM||2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5280468880297|2.4200520050924|2.2933911761091|2.2750708859207|2.2750708859207|2.2750708859207|2.2750708859207|2.2750708859207|2.2750708859207|2.2395230974358|2.2050257618341|2.2029241276933|2.2029241276933|2.2029241276933|2.2029241276933|2.2029241276933|2.1578216488051||2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1559129351695|2.1241517810566|2.1241517810566|2.0857242244861|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804||-2.2153477630804||-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|||-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2281642182878|-2.2618491234836||2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3529246349325|-2.3671383614||||-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.3922748415961|-2.4069720472776|-2.4338578213015|-2.4470642527782|-2.4689602808647|-2.4987137445131|-2.4987137445131|-2.4987137445131||-2.4987137445131|-2.4987137445131|-2.4987137445131|||-2.4987137445131|-2.4987137445131|-2.5030152939336|-2.5122392334956|-2.5218206262455|-2.5218206262455|-2.5218206262455|-2.5218206262455|-2.5218206262455|-2.5218206262455|-2.5218206262455|-2.5218206262455|-2.5218206262455|-2.5248007217894|-2.5472762710119|-2.5472762710119|-2.5472762710119|-2.5472762710119|-2.5472762710119|-2.5472762710119|-2.5780847476881|-2.5796801021876|-2.5796801021876|-2.5796801021876|-2.5796801021876|-2.5796801021876|-2.6257557792997|-2.6275063668727|-2.6533403302828|-2.668711413454|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.7064394565283|-2.7588216432663|-2.7762198082081|-2.7762198082081|-2.7762198082081|-2.7762198082081|-2.7762198082081|-2.8507997450422|-2.8514498237028|-2.8514498237028|-2.8514498237028|-2.8514498237028|-2.8782776465299|-2.9580862378944|-3.0312069098011||-3.0952300142199|-3.1030333120459|2.5461317513174|2.5461317513174|2.4981230491073|2.4981230491073|2.4981230491073||2.3834699650242|2.187188852676|2.0674322323096|2.0454802067293|2.0049779052219|-2.1563175089115|-2.1563175089115|-2.1563175089115||-2.1563175089115|-2.1586861353179|-2.1789335165814|-2.1789335165814|-2.1999261284752|-2.2265845829561|-2.2345384419312||-2.2710968992286|-2.2710968992286|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.358135125867|-2.3979278911391|-2.4235801304741|-2.4235801304741|-2.4235801304741
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||16.254188105359|16.254188105359|16.093543420118|15.742825704462||15.451679431044|15.451679431044|15.451679431044|14.998326295147|14.998326295147|14.998326295147|14.792584094217|14.713983174618|14.482203559143|13.974670335168|13.882967388756||13.879769566177|13.879769566177|13.879769566177|13.879769566177|13.879769566177|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.895311248982|-16.161456943313|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|||14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.439531493189|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618||14.306580350618|14.306580350618|14.306580350618|14.306580350618||14.306580350618||14.135089448007|13.956364437429|13.956364437429|13.956364437429|13.279293851155|-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995|||-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995||-15.312624926548|-15.312624926548|-15.312624926548|-15.312624926548|-15.312624926548|13.754446412936|13.754446412936|13.754446412936|13.754446412936|13.754446412936|13.754446412936|13.749385252943|13.749316841751|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|-15.706694675019|-15.706694675019|-15.706694675019|-15.706694675019|-15.706694675019|-15.706694675019|-15.706694675019|-15.706694675019|-16.107438432431|-16.580487157742|-16.77626716892|-16.77626716892|-16.77626716892|-16.77626716892|-16.77626716892|-17.123630442002||-17.211888989523|-17.211888989523|-17.424321343186|-17.954801481833|-17.973115489466|-17.973115489466|-17.973115489466|-19.286794924717|-19.485328329913|-20.317031053826|-21.574478948695|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|||-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|-21.842718217227|20.683305433734|20.683305433734|20.683305433734|20.683305433734||20.470339328431|20.361488163893||20.354236797629|20.354236797629|20.354236797629|20.160263278019|20.14165107378|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.654184878003|-21.749094711555|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-22.025470165354|-22.411633389904||-22.768480929747|-23.142757054849|-23.647507478444|-23.710915995517|-23.710915995517|-23.710915995517||22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.103650224011|22.103650224011|22.103650224011|22.103650224011|21.619224213033|21.619224213033|21.619224213033|21.619224213033|21.619224213033|21.619224213033|21.604598302495|21.604598302495|21.18844219805|-23.162183373656|-23.162183373656|-23.162183373656|-23.162183373656|-23.162183373656|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.303890173296|-24.303890173296|-24.432100023009
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567||1.1299979020567|1.1299979020567|1.0822198975319|1.0641331593454|1.0318146789803|0.96812744546089|0.96802694909308|0.96802694909308|0.96802694909308|0.96802694909308|0.93502989866704|0.90614432602426|0.90247037124963|0.90247037124963|0.90247037124963|0.90247037124963|0.87941153526672|0.85990168187759|0.80600186888534|0.78389096595797|0.7587677244561|0.75718240031698|0.75718240031698|0.73742491877851|0.72436101212299|0.71373445870917|0.71081605755003|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70244364176731|0.70244364176731|0.69993739364921|0.69937489362094|0.69374989835789|-0.78566382051157||-0.78566382051157||-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|||-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78795979222376|-0.79773308723855||0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72605326380395|0.72605326380395|0.71019289130944|0.71019289130944|0.71019289130944|0.71019289130944|0.71019289130944|0.71019289130944|0.67188097299226|0.66315785086744|0.66315785086744|0.66315785086744|0.66315785086744|0.66315785086744|0.66315785086744|0.65739762492305|0.65400938128402|0.65400938128402|0.63053223886589|0.63053223886589|0.63053223886589|0.63053223886589|0.63053223886589|0.62448028169848|0.61363367844145|0.61363367844145|0.61363367844145|0.61363367844145|0.61363367844145|0.61363367844145|0.61363367844145|0.61363367844145|0.61312798203412||||0.61312798203412|0.60685592204868|0.60685592204868|0.60685592204868|0.60095102158453|0.5988344612747|0.57148272163665|-0.63481929457243|-0.63481929457243|-0.63481929457243|-0.63481929457243|-0.63481929457243|-0.63496210810647|-0.63496210810647|-0.65162455635056|-0.68013840799845|-0.68348713589285|-0.69498570177923|-0.69938431799448||-0.69938431799448|-0.69938431799448|-0.69938431799448|||-0.69938431799448|-0.69938431799448|-0.70646213087079|-0.70646213087079|-0.71884680889974|-0.72482979190493|-0.72647755556795|-0.73053062418537|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73735019321734|-0.77037062720376|-0.77037062720376|-0.77930068060114|-0.79200073728246|-0.79969224933835|-0.79969224933835|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81741658978418|-0.81741658978418|-0.81741658978418|-0.82490730542558|-0.85045257165054|-0.86550286692623|-0.8722254267693|-0.87811779097279|-0.87811779097279|0.59600090035356|0.59600090035356|0.59600090035356||0.59600090035356|0.59600090035356|0.59600090035356|0.59600090035356|0.54866378787501|0.54866378787501|0.54866378787501||0.4026820100385|0.35603556280204|0.33892841079575|0.33853156410701|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468||-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468||-0.38212829921957|-0.38292033577756|-0.38380037639754|-0.38727819692445|-0.38772001048606|-0.38772001048606|-0.38913333670609|-0.38959258912132|-0.39133950333733|-0.39133950333733|-0.39133950333733|-0.39133950333733|-0.39133950333733|-0.39204388537826|0.35228069259923
09817|50073|/equities/sinotruk|MSCI_EEM||22.758938159646|22.758938159646|22.758938159646|22.476398240616|22.476398240616|22.476398240616|22.476398240616|22.476398240616|22.218221623688|21.734134098985|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|20.974248967671|20.92416655808||20.832407392719|20.586008510831|20.555601201435|20.555601201435|20.555601201435|19.765739040604|19.765739040604|19.765739040604|19.765739040604|19.353598997583|19.084555543782|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959||-20.849164752959||-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|||-20.849164752959|-20.932405026753|-21.466005254674|-21.594800275238|-21.594800275238|-21.594800275238|-21.594800275238|-21.594800275238|-21.987556026679||-23.028711434625|-23.028711434625|-23.68856824374|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075||||20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.81827859075|20.564752569807|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571||20.507993399571|20.507993399571|20.507993399571|||20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|20.507993399571|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.595242713902|-23.758603333338|-23.790114772434|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423||21.246672299423|21.246672299423|21.246672299423|21.246672299423|20.740429224777|20.740429224777|20.740429224777||20.740429224777|19.956032344818|19.489545506607|19.489545506607|18.70782785324|18.600363942294|18.086516190799|17.98159861516||17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516||17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.860109593593|17.63845557871|17.468839218247|17.422599423846|17.152748050726
09818|50020|/equities/agile-property|MSCI_EEM||0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.43371171552828|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.40919308787644|0.39438120994369|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125||-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44272543291154|-0.44886158185869|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45743658977774|-0.45743658977774|-0.46242954485976|-0.46603284503976|-0.48583799215982|-0.48583799215982|-0.48583799215982|-0.48583799215982|-0.48583799215982|-0.49176443520331|-0.4960417644088|-0.4960417644088|-0.4960417644088|-0.50949084272037|-0.52582316553207|-0.52869323948393|-0.52869323948393|-0.52869323948393|-0.52869323948393|-0.52869323948393|-0.53671054835179|-0.53671054835179|-0.53671054835179||-0.53671054835179||-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|||-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.54856728177444||-0.58440404389836|-0.58440404389836|-0.61572673093983|-0.63914077890923|-0.65460087207743|-0.6552886783315|-0.6552886783315|-0.6552886783315|-0.6552886783315|-0.68032073966146|-0.71091194607019|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71748031022294|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841||||-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.73258434916841|-0.74306712652561|-0.74306712652561|-0.75187298392216|-0.75187298392216|-0.76152552537299|-0.78613948680932|-0.78959942038385|-0.80566600158841|-0.81462887807059|-0.83847656496552|-0.87052947887874||-0.88281054639261|-0.90201171397545|-0.93556858499159|||-0.9495206331689|-0.95244255990088|-0.95244255990088|-0.95244255990088|-0.97326948941085|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98276817309016|-0.98863129932741|-0.99435959798146|-0.99435959798146|-1.0320662397152|-1.0511846992711|-1.0957607729942|-1.1252897595598|-1.1486552760815|-1.167394745771|-1.2132163847198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.272740813432|-1.2820055078059|-1.2820055078059|-1.2820055078059|-1.2820055078059|-1.2820055078059|-1.3227838852438|-1.4092043250173|-1.4646714527706|-1.5013016185606|-1.5508906831834|-1.6643230109848|-1.6948032775893|-1.7064481023699|-1.871609006077||-1.9056766869293|-1.9324185651393|-2.2126873181762|1.17467447265|1.17467447265|1.17467447265|0.88963831513032||0.59070924419942|0.49467691667414|0.42658546277259|0.40815052233773|0.37683391562919|-0.43090173586259|-0.43090173586259|-0.43090173586259||-0.43090173586259|-0.43090173586259|-0.43090173586259|-0.43090173586259|-0.43090173586259|-0.44627970439471|-0.46207543707419||-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.4750838273822|-0.48821807695452|-0.48821807695452|-0.48821807695452|-0.48821807695452|-0.48821807695452|-0.50968675859574|-0.52245276789611|-0.52245276789611
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||-2.3816037809016|-2.3973374670481|-2.4770415034267|-2.5350461366411|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.5583686557408|-2.605409605304|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112||2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.220659488527|2.1435105338009|2.1150115744175|2.0273811765843|2.0273811765843|2.0273811765843|2.0273811765843|1.9537568565136|1.9202853966561|1.8769628829321|1.8769628829321|1.8769628829321|1.8769628829321|1.8466255076021|1.7574358934105|1.7574358934105|1.7574358934105|1.7574358934105|1.7574358934105|1.753262128426|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495||1.7168108266495||1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|||1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495||1.7168108266495|1.7031231701266|1.6745813422613|1.631757099674|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|-1.8227441985615|-1.8227441985615|-1.8227441985615|-1.8227441985615|-1.8227441985615|-1.8227441985615|-1.8227441985615|-1.8508269410672|-1.8514743559164|-1.8549714808776|-1.8766349361025|-1.9051498821137|-1.9129442893529|-1.9247661856724|-1.9247661856724|-1.9247661856724|-1.9247661856724|-1.9247661856724||||-1.9336290721444|-1.9551433793205|-1.9984926505771|-2.0427695958577|-2.054188459975|-2.0781598380325|-2.0781598380325|-2.0781598380325|-2.1118442671297|-2.1276047645673|-2.1710552483263|-2.1710552483263|-2.2733947534762|-2.3432163948706|-2.3907959985393|-2.424217798937|-2.4274642165376|-2.4971824813632|-2.5074250155851||2.2811914620585|2.2811914620585|2.2811914620585|||2.2811914620585|2.2811914620585|2.2811914620585|2.2811914620585|2.2811914620585|2.2811914620585|2.2368792756605|2.2243103566222|2.2145174765761|2.2145174765761|2.2145174765761|2.2145174765761|2.2145174765761|2.2145174765761|2.2145174765761|2.2145174765761|2.2145174765761|2.1661305454236|2.1057006282786|2.0057784101676|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9280388839247|1.9280388839247|1.6700431513789|1.6567146168818||1.6419051341072|1.6254501532466|1.6071668411792|1.5868520499932|1.5642800597865|1.539200070668|1.5113334160919||1.500967196461|1.500967196461|1.4676756170017|1.4676756170017|1.2913063396594|1.2242291955574|1.2240018661935|1.2240018661935||1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935||1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.1838908985941|-1.3367814988199|-1.3367814988199|-1.3367814988199|-1.3367814988199|-1.3367814988199|-1.339201672243|-1.3484608988033|-1.3484608988033|-1.3484608988033
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||-3.9580601654188|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-4.0085137070369|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436||3.6306918544436|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.5392806260468|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.433566357271|3.3464833370671|3.3464833370671|3.3464833370671|3.252203635797|3.1780041505066|3.1616713260244|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969||-3.6080417552969||-3.6080417552969|-3.6199898900541|-3.6199898900541|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|||-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.7309146316421||-3.9332384303292|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4410906120591|3.2945193067634|3.2945193067634|3.2945193067634|3.2945193067634|3.2405768914845|-3.7526930966109|-3.7526930966109|-3.7526930966109|-3.7526930966109|-3.8002144670188|-3.8196828073594|-3.8474253489279|-3.9282503474315|-3.9336115374123|-3.9673461664557|-3.9753846712509|-4.0388640317102|-4.0388640317102|-4.0388640317102|-4.0388640317102|-4.0648488637231|-4.0784295599761|-4.0784295599761||||-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.0784295599761|-4.2438636288602|-4.2438636288602|-4.2681818389847|3.7357461607964|3.7357461607964|3.7357461607964|3.7357461607964||3.7357461607964|3.7357461607964|3.7357461607964|||3.7357461607964|3.7357461607964|3.7357461607964|3.7357461607964|3.7357461607964|3.7357461607964|3.7357461607964|3.7357461607964|3.7357461607964|3.6881434785623|3.6881434785623|3.5046036891692|3.344559635559|3.314301506804|3.314301506804|3.314301506804|3.314301506804|3.314301506804|3.314301506804|3.276298235138|3.276298235138|3.2481090738594|3.2273434217571|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.6298758565503|-3.6743064389315|-3.6810339015847|-3.6810339015847|-3.6810339015847|-3.6810339015847|-3.6833710716968|-3.7798567267265|3.0074713247148||3.0074713247148|3.0074713247148|3.0074713247148|3.0074713247148|3.0013562656857|3.0013562656857|3.0013562656857||3.0013562656857|2.6765070201531|2.3161188100858|-2.6250359138448|-2.6250359138448|-2.6250359138448|-2.6269659582072|-2.6269659582072||-2.6269659582072|-2.6269659582072|-2.6905177371693|-2.7283530254047|-2.7520589187058|-2.7833987953831|-2.8337764610371||-2.8497515507893|-2.8852795305469|-2.895946971789|-2.895946971789|-2.895946971789|-2.895946971789|-2.895946971789|-2.9360521680945|-2.9778357221941|-2.9864841516658|-3.0234372419394|-3.0234372419394|-3.0329436452829|-3.0329436452829|-3.0329436452829
09821|100098|/equities/powerlong|MSCI_EEM||0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.31995805642935|0.31356450740863|0.30340501141072|0.28961667000719|0.28927984520323|0.28927984520323|0.28503316789344|0.2814257476007|0.28126899623022|0.28126899623022|0.28126899623022|0.28126899623022|0.28126899623022|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522||-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.35073729740495|-0.35470811511537|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.36184581527339|-0.36232867350431|-0.36397629932398|-0.36914033973476|-0.37348926822632|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976||-0.37833657894976||-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|||-0.37833657894976|-0.37833657894976|-0.38006518149863|-0.38006518149863|-0.38006518149863|-0.38006518149863|-0.38006518149863|-0.38896131807444|-0.4135681456314||-0.44174237449815|-0.44332486611659|-0.44619430018856|-0.45438257040132|-0.46625839705322|-0.47862044236234|-0.48596715884265|-0.49218573456403|-0.50048415070768|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999||||-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.52174542515999|-0.53055047292981|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53486730924248|-0.53707478798098||-0.53824049260963|-0.53824049260963|-0.54728462574316|||-0.54728462574316|-0.54728462574316|-0.58864959276864|-0.62155509433424|-0.64784580752776|-0.64784580752776|-0.65427310583245|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.67965618634488|-0.6907291110386|-0.70525456755576|-0.72361618378888|-0.7279068838571|-0.7326628520428|-0.7326628520428|-0.76129207835582|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.8011029074284|-0.82099125901522|-0.82099125901522|-0.84140893644833|-0.84140893644833|-0.84575175290667|-0.84575175290667|-0.89250194303815|-0.90944659900472|-0.94049620508933|-0.96888466212247|-1.0115385224763|-1.0131957077617|-1.0131957077617|-1.0291024692911||-1.0291024692911|-1.0291024692911|-1.1656693725738|0.65329300198245|0.65329300198245|0.65329300198245|0.61365890870809||0.42962102504041|0.36374556092716|0.2624950736573|-0.4394780933219|-0.4394780933219|-0.4394780933219|-0.4394780933219|-0.4394780933219||-0.4394780933219|-0.4394780933219|-0.4394780933219|-0.44442010746596|-0.46130010569755|-0.50366678265139|-0.56462976366728||-0.58315401589244|-0.58315401589244|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.59076896611149|-0.60640995704791|-0.61934442546259|-0.64260491426664
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||5.3485222283508|5.3485222283508|5.3485222283508|5.327335132153|5.327335132153|5.327335132153|5.317594383592|5.27288245982|5.270963753448|5.270963753448|5.270963753448|5.2260708689536|5.2257048553701|5.2257048553701|5.2207833336985|5.1731893868107|5.1731893868107|5.1494089377291|5.1494089377291|5.1494089377291|5.1494089377291|5.1494089377291|5.0545143975984|5.0545143975984|5.0545143975984||5.0545143975984|5.0545143975984|5.0545143975984|5.0545143975984|5.0545143975984|5.0545143975984|4.9477939223991|4.8358822769308|4.5437579095788|4.449731025478|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623||4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4271461997344|4.3729403321295|4.3727115331258|4.3485683266946|4.2867427473409||-4.528477218203|-4.528477218203|-4.528477218203|-4.528477218203|-4.528477218203|-4.528477218203||-4.528477218203|-4.5371967713615|-4.617153184888|-4.617153184888|-4.617153184888|-4.617153184888|-4.617153184888|-4.645725613697|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.8067588046269|-4.8405700092462|4.5269328166712|4.5269328166712|4.5269328166712|||4.4915919358718|4.4830136174837|4.4830136174837|4.4830136174837|4.4594596618723|4.436068965629|4.436068965629|4.436068965629||4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.4111876770691|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384||-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|||-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.6555948842384|-4.66010537289|-4.6645613527123|-4.6734016577208|-4.6787795667079|-4.6937795667096|-4.6937795667096|-4.6937795667096|-4.6937795667096|-4.7358660464203|4.3796942798321|4.3796942798321|4.3796942798321|4.3796942798321||4.3796942798321|4.3602159915174|4.3557953236064|4.3414393660714||4.2743771867939|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2099296106676|4.1949219189065|4.1943576293938|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979||-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167||-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.4541603051878|-4.4541603051878|-4.4541603051878|-4.4541603051878|-4.4541603051878|-4.4890672060358|-4.5078524585683|-4.5198359220248|-4.5642622012807|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||-9.600349309127|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.7069954239607|-9.7069954239607|-9.7069954239607||-9.7069954239607|-9.7069954239607|-9.7069954239607|-9.7069954239607|-9.728395949087|-9.728395949087|-9.7697514541519|-9.8486891023158|-9.8486891023158|-9.8486891023158||-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158||-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-10.014604700035|-10.37406051206|-10.690067265292|-10.731741717414|-10.826935188589|-10.853816660043|-11.751740729143|10.777819902159|-11.673958736603|-11.673958736603|-11.673958736603||-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.676985977541|-11.676985977541|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.31469895524|10.228998895952|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343||-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.150999446002|-10.165529250968|-10.165529250968|-10.165529250968|-10.165529250968|-10.165529250968||-10.165529250968|-10.165529250968|-10.165529250968|-10.165529250968|-10.165529250968|-10.165529250968||-10.165529250968|-10.165529250968|-10.165529250968|-10.165529250968|-10.165529250968||-10.165529250968|-10.165529250968|-10.241143120515|-10.347658834179||-10.445176505733|-10.499085055113|-10.618983545039|-10.703314929244|-10.89359442949|-11.086405089163|-11.384338646755|-11.43898765867|-11.505734924051|-11.505734924051|-11.505734924051|-11.505734924051|-11.505734924051|-11.598038571381|-11.615320940044|-11.677114019704|-11.677114019704|-11.677114019704||-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.634300884797|10.474610833116|10.474610833116|10.474610833116|10.474610833116|10.474610833116|10.401234392532|10.317320948973|10.317320948973||10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973
09824|100109|/equities/zhaojin-mining|MSCI_EEM||19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922||19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|17.993139882522|17.993139882522|17.993139882522|17.993139882522|17.993139882522|17.993139882522|17.595606068571|17.595606068571|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173||17.104073591173||17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|||16.449526754949|16.129474498534|15.17941596961|14.917128329542|14.38014258838|-16.286286803135|-16.286286803135|-16.286286803135|-16.286286803135||14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.59957711941|14.059530287384|13.558367178837|13.51151887355|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|13.168420572141|12.820467705042|12.562741803362|12.511935233224|11.973261090505|11.590290674885|11.435878366584||||11.302195995378|11.302195995378|11.236084469779|11.236084469779|11.236084469779|11.096920016677|11.096920016677|11.096920016677|10.895466596187|10.829295164356|10.829295164356|10.829295164356|10.758106344286|10.713451298678|10.556057091779|10.300063473457|-11.605619848059|-11.605619848059|-11.605619848059||-11.605619848059|-11.605619848059|-11.605619848059|||-11.605619848059|-11.605619848059|-11.605619848059|-11.622911334354|-11.795456860152|-11.922987483139|-11.922987483139|-11.922987483139|-11.922987483139|-11.922987483139|-11.922987483139|-11.922987483139|-11.922987483139|-12.015542054834|-12.341713296773|-12.46857035094|-12.684100191572|-12.684100191572|-12.684100191572|-12.684100191572|-12.684100191572|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.912125715698|-13.150140480957|-13.369044521077|-13.850049525084|-14.017839314984|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.35753929769||12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.3316879006|12.3316879006|12.3316879006||12.3316879006|12.3316879006|12.3316879006|12.3316879006|12.224097487195|12.098997218591|11.651107478122|-13.309924193024||-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024||-13.589916516012|-13.805462096208|-14.192736067235|-14.306373240616|-14.752637521058|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||5.3243528338677|5.3243528338677|5.3243528338677|5.3243528338677|5.3243528338677|5.3243528338677|5.3026141824994|5.2529044088029|5.1498940185599|5.1343268239821|5.1086963375769|5.0374645343486|5.0374645343486|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454||5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0052782884999|4.9558645212831|4.9198494712713|4.8689689342799|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2428418075103|-5.2428418075103|-5.2428418075103|-5.2428418075103|-5.2428418075103|-5.2525564557723|-5.2525564557723|-5.2525564557723||-5.2525564557723||-5.2889517022958|-5.3071686640703|-5.3474097136351|-5.351420144513|-5.351420144513|-5.351420144513|-5.351420144513|||-5.351420144513|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.4179869726203||-5.6510964317346|-5.651380627574|-5.651380627574|-5.651380627574|-5.7344207533365|-5.7344207533365|-5.8921341905071|5.2007386160895|5.2007386160895|5.2007386160895|5.2007386160895|5.2007386160895|5.1913761245989|5.1526403281185|5.1018223335448|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0301296577752|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426||||-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.4755899080426|-5.5217665178677|-5.5415636206729|-5.5415636206729|-5.571737623332|-5.6491529942862|-5.6523920431526|-5.6609910742873|5.276777273906|5.276777273906|5.276777273906|5.276777273906|5.276777273906|5.276777273906|5.276777273906||5.276777273906|-5.6607069930658|-5.6607069930658|||-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.7357854535431|-5.8325395242208|-5.8917107732024|-5.9274561836682|-5.9678471738864|-5.9678471738864|-6.0603858557861|-6.1009842386423|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.2317266945103|-6.2980297940814|-6.4583665946946|-6.4848516097583|-6.5020572466892|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.6084290453119|-6.8154769416565|-6.918307515859||5.9296066864955|5.9296066864955|5.9296066864955|5.9296066864955|5.5284519046134|5.4393235186964|5.4393235186964||5.2948036436935|5.0092265346204|4.7030293123099|-5.348196898823|-5.348196898823|-5.348196898823|-5.348196898823|-5.348196898823||-5.348196898823|-5.348196898823|-5.4225886796789|-5.4225886796789|-5.5900988021246|-5.6398130658663|-5.6398130658663||-5.7270146744557|-5.7683498216015|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09827|100120|/equities/lijun-intl|MSCI_EEM||2.953384652059|2.953384652059|2.953384652059|2.9247184055396|2.9247184055396|2.9247184055396|2.8907042256855|2.8907042256855|2.8907042256855|2.8802269820662|2.8769189256531|2.8204655799714|2.7738506168621|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522||-3.0024970323522|-3.0024970323522|-3.0233300428345|-3.0264061883909|-3.0264061883909|-3.0264061883909|-3.0376735612002|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.10083911701|-3.10083911701|-3.1142657364292|-3.1314063695717|-3.1930510658389|-3.1930510658389|-3.1930510658389|-3.1930510658389|-3.1930510658389|-3.1930510658389||-3.1930510658389||-3.2200567345228|-3.246729702906|-3.2802552196231|-3.3240693397019|-3.3240693397019|-3.3240693397019|-3.3240693397019|||-3.3240693397019|-3.3445215033926|-3.4305794026495|-3.4493011431332|-3.4493011431332|-3.4493011431332|-3.4493011431332|-3.5025568225246|-3.5428885351362||-3.5428885351362|-3.5428885351362|-3.5428885351362|-3.5428885351362|-3.5644011983086|3.1682674311296|3.1682674311296|3.1682674311296|3.1682674311296|3.1682674311296|3.1682674311296|3.1525192285794|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.3779499116925||||-3.4264010941102|-3.4264010941102|-3.4264010941102|-3.4264010941102|-3.4264010941102|-3.4692113869671|-3.4692113869671|-3.4692113869671|-3.4692113869671|-3.4692113869671|-3.4692113869671|-3.4692113869671|-3.5519015384254|-3.5810017136002|-3.6006488045192|-3.6006488045192|-3.6006488045192|-3.6006488045192|-3.6006488045192||-3.6006488045192|-3.6006488045192|-3.6006488045192|||-3.6006488045192|-3.6006488045192|-3.6006488045192|-3.6006488045192|-3.6723876882633|-3.7204307371865|-3.7749230127081|-3.8059198389354|-3.8059198389354|-3.8059198389354|-3.8059198389354|-3.8059198389354|-3.8215776163011|-3.8317529313729|-3.866947703115|-3.9011796036384|-3.9011796036384|-3.9011796036384|-3.9011796036384|-3.9011796036384|-3.9011796036384|-4.0240884929919|-4.1029216686339|-4.1029216686339|-4.1029216686339|-4.1029216686339|-4.1265796466504|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1667878108785|-4.1919864766647|-4.2119586929924|-4.2119586929924|-4.2760652022502|-4.3284059053153|-4.4232286618253|-4.4741430068568|-4.5023810228325|-4.5565346435946|-4.6717048967593|4.0704606280282||4.0704606280282|4.0704606280282|4.0704606280282|4.0704606280282|3.8471784045911|3.8437389624237|3.8437389624237||3.7547100663316|3.5830111238837|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969||-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969||-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.1338634568373|-4.1338634568373|-4.1338634568373|-4.1338634568373
09828|100041|/equities/shenzhen-inves|MSCI_EEM||0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012||0.82115205503012|0.82115205503012|0.76572452625197|0.73136058604895|0.71817840311461|0.71650273950862|0.71650273950862|0.71650273950862|0.71650273950862|0.71650273950862|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.79374374823908|-0.80327675297237|-0.80327675297237|-0.80327675297237|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343||-0.80405885753343||-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|||-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.81895431409621||-0.87423085947455|-0.87423085947455|-0.87423085947455|-0.87803427466221|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.80525635129158|0.80417373385632|0.80404166597157|0.80404166597157|0.78968105220536|0.78968105220536|0.78108513951765|0.78108513951765|0.78108513951765|0.77898345060334|0.77493977261054|0.77493977261054|0.77493977261054|0.77493977261054|0.77493977261054|0.76826643295273|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161||||-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.85432900001161|-0.8698100029269|-0.88367777387733|-0.89630863313802|-0.90700962085335|-0.91278844893871|-0.92032050888735|-0.9292450061661||-0.93027223384182|-0.93661425571372|-0.93661425571372|||-0.93661425571372|-0.93661425571372|-0.93661425571372|-0.94346028412635|-0.9538447574913|-0.95540861013387|-0.95540861013387|-0.95540861013387|-0.95540861013387|-0.95540861013387|-0.95540861013387|-0.95540861013387|-0.95540861013387|-0.95540861013387|-0.96402658169703|-0.96402658169703|-0.96402658169703|-0.96402658169703|-0.96402658169703|-0.96402658169703|-0.96502954369602|-0.96781061099434|-0.98312289633646|-1.0023587668195|-1.0181764357901|-1.0246404700386|-1.0314696941242|-1.0314696941242|-1.0566329628743|-1.0607033140701|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.11827460108|-1.1197646324442|-1.1197646324442|-1.1197646324442|-1.1197646324442|-1.1197646324442|-1.1202940548577|-1.1519933834251|-1.1599926633499|-1.1858551451775|-1.1858551451775|-1.1859398388449|-1.1859398388449|-1.1859398388449|-1.2427109472822||-1.2552343830876|-1.2819271071544|0.95008637248185|0.95008637248185|0.95008637248185|0.95008637248185|0.95008637248185||0.87009598743813|0.77121775494567|0.71190858932063|0.69989844330731|0.65210940847334|-0.75233932868288|-0.75233932868288|-0.75233932868288||-0.75233932868288|-0.75233932868288|-0.76004857579923|-0.76004857579923|-0.76338728114472|-0.7920970027591|-0.81177441664815||-0.82641602432595|-0.82935114343814|-0.85594569797706|-0.85882856178495|-0.8705908400803|-0.8705908400803|-0.9067676147917|-0.93332320502144|-0.93332320502144|-0.93332320502144|-0.95091466164966|-0.96323853903766|-0.97859834823074|-0.98066484699714|-0.98582080350084
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8042261935243|2.8042261935243|2.7830290768951|2.5411434012883|2.4584926718068|2.3955474422587|2.3206081838755|2.2495647637213|2.2285983788335||2.2285983788335|2.2051214170265|2.2051214170265|2.1951348860846|2.1534832141781|2.0833145934105|2.0370163076189|2.0033514094648|1.951501589384|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2396222324782|-2.2473114443921|-2.2473114443921||-2.2542349578167||-2.2641499706137|-2.2751666514993|-2.2990740635793|-2.2997211324335|-2.2997211324335|-2.3463568010993|-2.3653964642096|||-2.374329434877|-2.4203660345137|-2.5070734527442|-2.5194975011136|-2.5194975011136|-2.5194975011136|-2.5194975011136|-2.5194975011136|-2.5194975011136||2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2716907204503|2.2396563094318|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875||||2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1996066411875|2.1895622770822|2.1895622770822|2.1895622770822|2.1895622770822|2.1895622770822||2.1895622770822|2.1895622770822|2.1895622770822|||2.1895622770822|2.1895622770822|2.1895622770822|2.1807558365854|2.1807558365854|2.1382171308298|2.1382171308298|2.1019078002262|2.0922319680438|2.0922319680438|2.0808133582258|1.9936815213256|1.9524239247698|1.9200912294146|1.9200912294146|1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.8629298144654|1.8265978649096|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.1068671714888|-2.1068671714888|-2.1415191305595|-2.1511346220624|-2.1511346220624|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1987140559329|-2.2432208535269|-2.2432208535269|-2.2432208535269|-2.2432208535269|-2.2432208535269|-2.291356450672|-2.3126182560072|-2.3467980892509||1.9680650767539|1.9680650767539|1.9680650767539|1.9680650767539|1.9549108687052|1.9549108687052|1.9549108687052||1.95212315884|-2.2226663350621|-2.2226663350621|-2.2226663350621|-2.2226663350621|-2.2321397558566|-2.2321397558566|-2.2321397558566||-2.2321397558566|-2.2568219520115|-2.3009132651778|-2.3315702972911|-2.3606336710742|-2.4029264182836|-2.41991817631||-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.5687400901253|2.1546205457859|2.1001338359175|2.0547330816658|2.0547330816658|2.0419256378182|2.0288062547057|2.0020069517923
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||-0.6292334714037|-0.6292334714037|-0.6292334714037|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.64039087946744|-0.64039087946744|-0.64039087946744|-0.64106945784013||-0.64106945784013|-0.64106945784013|-0.64106945784013|-0.64106945784013|-0.65868830781426|-0.66798701662979|-0.67665223699103|-0.68739136966611|-0.70154595940803|-0.71755108865869|-0.72148731197022|-0.72148731197022|-0.72148731197022|-0.72148731197022|-0.7340018161517|-0.7340018161517|-0.7340018161517|-0.74722423248618||-0.74941264397236|-0.74941264397236|-0.7524029414558|-0.76211437701116|-0.77040486334573|-0.77794984975138|-0.77827762010669|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754||0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754||0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.68665849349674|-0.79284818485274|-0.79284818485274|-0.79284818485274|-0.79284818485274|-0.79284818485274|||-0.80649795813577|-0.80688017255014|-0.80688017255014|-0.81181128760119|-0.82229029955621|-0.84989842879359|-0.84989842879359|-0.84989842879359||-0.84989842879359|-0.84989842879359|-0.84989842879359|-0.84989842879359|-0.84989842879359|-0.89099823885035|-0.91222028989341|-0.91286451236145|-0.91286451236145|-0.91429391851841|-0.93643771333627|-0.94270856096934|-0.9727317030186|-0.99359079146325|-1.0203786508236|-1.0554207018121|-1.0625563013828|-1.0625563013828|-1.090340013667|-1.1466745219452|-1.1541749428624|1.043811677016|1.043811677016|1.043811677016||1.043811677016|1.043811677016|1.0206675686153|1.0206675686153|1.0206675686153|0.99015314547256|-1.2181240251646|||-1.2181240251646|-1.2406933165242|-1.2663259215543|-1.2852631985019|-1.2852631985019|-1.2852631985019|-1.2852631985019|-1.2852631985019|-1.2889051561089|-1.2889051561089|-1.3354501729245|-1.3410557646481|-1.3500620346298|-1.3561800101323|1.1640750889842|1.1640750889842|1.1640750889842|1.1640750889842|1.1640750889842||1.1640750889842|1.1489723595055|1.0949693026445|1.0577436886785||1.0380786037442|1.0380786037442|1.0369488869181|1.0369488869181|0.97938762484549|0.95899702514836|0.95899702514836|0.94326064593763|0.94326064593763|0.94326064593763|0.93751186140347|0.92186656640843|0.92186656640843|0.86290725786238|0.81267475109133|0.81252478016142|0.81252478016142|0.81252478016142|0.81252478016142|0.81141641683848|0.8076849044194|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80423338158683|-0.85908484892592|-0.85908484892592|-0.85908484892592||-0.85908484892592|-0.85908484892592|-0.85908484892592|-0.86676094086684|-0.8797343721182|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.90092719060364|-0.90092719060364|-0.90092719060364|-0.90092719060364|-0.91103021151692|-0.91920026747021|-0.93550026977099|0.85820009908946|0.85820009908946|0.85820009908946|0.85820009908946|0.85820009908946|0.85820009908946||-0.84283323859868|-0.85231470372608|-0.85396075476465|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86731099000644|-0.87367886096318|-0.91464318931191|0.82003896494927|0.82003896494927|0.82003896494927|0.82003896494927|0.81946168846335|0.81946168846335|0.81912410928636|-0.88766518867055
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|32.894735285709|32.174706296865|32.013560432796|31.401179996469|31.251415151481|31.251415151481|31.251415151481|31.251415151481|31.251415151481|31.215462254291|30.95329003732|30.670323959109|30.622583194041|30.399149277867|30.399149277867|30.399149277867||30.399149277867|30.399149277867|29.891849698183|29.891849698183|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839||29.511847559839||29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|||29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839||29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|28.914723610656|28.914723610656|28.914723610656|28.914723610656|28.55830138968|28.55830138968|27.331444992473|27.057162247157|26.916291724814|26.808520216431|26.808520216431|26.808520216431|26.808520216431|26.808520216431|26.808520216431|26.808520216431|26.808520216431|-29.373475081066|-29.373475081066|-29.373475081066|-29.373475081066|-29.373475081066|-29.373475081066|-29.373475081066||||-29.736248018056|-29.736248018056|-29.736248018056|-29.736248018056|-29.736248018056|-29.736248018056|-29.736248018056|-29.736248018056|-29.920675844947|-29.920675844947|-30.143736209153|-30.143736209153|-30.545818900266|-31.012020640018|-31.218912606375|-31.871013858734|-32.173348880276|-32.478679345609|-32.478679345609||-32.478679345609|-32.478679345609|-33.009643950463|||-33.405159754224|-33.766843789891|-33.963695212739|-33.963695212739|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.508635901157|-35.31515195496|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844||31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.006802285752|31.006802285752|31.006802285752||29.254778876394|27.396977758507|24.581519717025|24.581519717025|24.581519717025|24.518050770371|24.518050770371|-27.435029978192||-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192||-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.68892234634|-27.700922623565|-27.700922623565|-27.700922623565|-28.191879720955|-28.191879720955|-28.703369956436|-28.703369956436|-28.703369956436
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|2.993749677275|2.993749677275|2.993749677275|2.993749677275|2.9685181913238|2.9685181913238|2.856686916336|2.6419743590714|2.4992381922803|2.344431359724|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489||-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.9030978628452|-3.0084021167021|-3.1055088127169|-4.196817031676|-4.196817031676|-4.2223243583301||-4.2223243583301|-4.2223243583301|3.7620376561473|3.7620376561473|3.7620376561473|3.7620376561473|3.7147792458031|3.7147792458031|3.6304324334963|3.6013137704911|3.5075708900097|3.475078838203|3.4428995837531|3.4428995837531|3.4428995837531|3.413258612175|3.413258612175||3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.3513984547933|3.2032204851927|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669||-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.7510958257641|-3.7788219720892|-3.7788219720892|-3.8678578304772|-3.9108036096865|-3.9108036096865|-3.9108036096865|-4.0039484960032|-4.0465413148257|-4.0465413148257|-4.0789346358349|-4.0914009585265|-4.0914009585265|-4.1943345085652|-4.4509271135894|-4.5620985248205|3.8465096549527|3.757232965842|3.6591476751865|3.6512752190233|3.5429463145339|3.5429463145339|3.5429463145339|3.5310512115782|3.4083903023739|3.4080341258026|3.4080341258026|3.4080341258026|3.4080341258026|3.4080341258026|3.4080341258026|3.4080341258026|3.4080341258026|3.3728156397052|3.3289841092634|3.319113788905||3.319113788905|3.26305334088|3.26305334088|3.26305334088|3.26305334088|3.26305334088|3.2058927164784|3.1487696553061|3.1343150459683|3.1343150459683|3.1343150459683|3.1343150459683|3.1343150459683|3.1343150459683|3.1343150459683|3.1343150459683|3.0431667094069|3.0431667094069|2.9674073595291||2.8829526789195|2.8543919067919|-3.2057175151523|-3.2057175151523|-3.2057175151523|-3.2735749076932||-3.335638809108|-3.3500567694977|-3.3500567694977|-3.3500567694977|-3.3500567694977||-3.3500567694977|-3.3500567694977|-3.4041400675552|-3.4041400675552||-3.4041400675552|-3.4041400675552|-3.4207112131932|-3.4501014217645|-3.5169237438076|-3.5428687441046|-3.5428687441046|-3.5515206641285|3.1115090014906|3.1115090014906|3.1115090014906|3.1115090014906|-3.3882967491949|-3.3882967491949|-3.3882967491949|-3.3882967491949|-3.3882967491949|-3.3882967491949||-3.3882967491949|-3.3882967491949|-3.4125269146128|-3.4125269146128|-3.506140970672|-3.5790454276014|-3.6078284060082|-3.6170059832146|-3.6170059832146|-3.6170059832146|-3.6616734566744|-3.7446370723574|-3.7857247520779|-3.7857247520779|-3.9197528113669|-3.9197528113669|-4.0546949265114|-4.0546949265114|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0890111528158|-4.2116790041128|-4.2169878598495|-4.2209421259876|-4.4021579405462|-4.4621198200291|-4.6434665678944|-4.7316294377608|-4.9929216377782|4.2327567363474|4.2327567363474|4.2327567363474|4.2327567363474|4.2327567363474|4.1563412640595|3.9293926260235|3.9293926260235|3.700558394238|3.700558394238|3.5826128920412|3.4358286151728|3.3408559734243|3.3408559734243|3.2078845296323|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5764358573069|-3.6087844562651|-3.6206771744756|-3.6444543747403|-3.6742457844922|-3.7170127738526|-3.7674535633248||-3.7936040826553|-3.8010415708482|-3.8442035952607|-3.8963281931428|-3.8963281931428|-3.8963281931428|-3.9673666757508|-4.0672029303361|-4.1140712021511|-4.163450055511|-4.2129204860343
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||6.4201716907318|6.4201716907318|6.1585239047801|5.8650264866921||5.7861440397306|5.7861440397306|5.7768922459035|5.7768922459035|5.7768922459035|5.7768922459035|5.6298800983858|5.5804224322054|5.558802718345|5.4597807663719|5.4459603461806||5.4459603461806|5.4459603461806|5.4459603461806|5.4459603461806|5.4399558872187|5.3913965039953|5.3913965039953|5.3913965039953|-6.0156219784374|-6.0156219784374|-6.0156219784374|-6.0156219784374|-6.0156219784374|-6.403468933807|-6.4177432226982|-6.5595595512672|-6.5595595512672|-6.5939550834545|-6.6655056429846|-6.7978465352214|-6.7978465352214|-6.87260734083|-6.9751192887817|-7.0140213525068|-7.0961350109589|-7.2151498956164|||-7.3140555932213|-7.3613245267667|-7.3613245267667|-7.3613245267667|-7.4793008254658|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.7169345359609||6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609||6.7169345359609||6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7160385693229|||6.4955984845335|6.4951094802413|-7.2662231794363|-7.2662231794363||-7.4902477122419|-7.6363864846884|-7.7793183534078|-7.7853536571322|-7.8031707036559|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.901915335574|-7.901915335574|-7.9521282248124|-7.999586826389|-8.0662076537532|-8.0957861812823|-8.1286512118703|-8.2151678648399|-8.2640755802179|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.2711181268008||-8.2711181268008|-8.2711181268008|-8.2711181268008|-8.5151312467027|-8.7112567553441|-8.8620455659368|-8.8620455659368|-9.2133837184353|-9.3898709572071|-9.6165079703442|-9.6165079703442|-9.8016751729241|-9.9157505524148|-9.9356089522049|-9.9356089522049|-9.9356089522049|-9.9356089522049|-10.156232190309|-10.418035321962|-10.553372760097|-10.734254571|-10.734254571|-10.734254571|-10.734254571|-10.734254571|-10.734254571|-10.734254571|-10.734254571|-10.734254571|||-10.734254571|-10.734254571|-10.734254571|-10.734254571|-10.734254571|-10.734254571|-11.135282485794|9.9210349269313|9.9210349269313|9.9210349269313|9.9210349269313|9.9210349269313|9.9210349269313|9.9210349269313||9.9210349269313|9.9210349269313||9.653746127543|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.433604494622|-11.433604494622|-11.433604494622|-11.433604494622|-11.637338761809|-11.791487407158|-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192||-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192|-11.912551663408|-12.386168557283||10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.288823852892|9.9764703754529|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6252206834124|9.6252206834124|9.2891344529574|9.0657049265377
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||-1.4622040081281|-1.4622040081281|-1.4622040081281|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4717752738448|-1.4800311461462|-1.4800311461462|-1.5155901660934|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178||-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.601372090326|-1.6376356585669|-1.6451507391585|-1.7046119506771|-1.7619807681231|-1.7619807681231|-1.7619807681231|-1.7619807681231|-1.7619807681231|-1.77331196829|-1.7777308540128|-1.7777308540128|-1.7908349987965||-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.8248166504946|-1.8325740698804|-1.856193470053|-1.8707704865183|-1.8792227719112|-1.8792227719112|-1.9119141404147||1.6960747591338|1.6960747591338|1.6960747591338|1.6960747591338|1.6960747591338|1.6567496913099||1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|-1.8898023994291|-1.8898023994291|-1.8898023994291|-1.8898023994291|-1.8898023994291|-1.8898023994291|||-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338||-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9476043736734|-2.0478937599171|-2.0704028918895|-2.0704028918895|-2.0704028918895|-2.0771143055131|-2.1090158528939|-2.1372398013159|-2.1752664639204|-2.1830738731721|-2.2128598633186|-2.2231775922661|-2.297997083326|-2.297997083326|-2.353330038278|-2.4811545576014|-2.4811545576014|-2.4811545576014|-2.4811545576014|-2.4811545576014||-2.4811545576014|-2.4811545576014|-2.4811545576014|-2.4811545576014|-2.4811545576014|-2.4811545576014|-2.4811545576014|||-2.4811545576014|-2.5218383830298|-2.579264844072|-2.6275164822871|-2.6486028759796|-2.6486028759796|-2.6486028759796|-2.6486028759796|-2.684558878245|-2.711176459328|-2.7870697366058|-2.7870697366058|-2.8016910831206|-2.8016910831206|-2.8301769983535|2.5656636785914|2.5656636785914|2.535737429664|2.5274535768384||2.5274535768384|2.4949484261268|2.4545037733882|2.4545037733882||2.4545037733882|2.4545037733882|2.4477819455299|2.4153132717513|2.4015258448425|2.4015258448425|2.4015258448425|2.4015258448425|2.4015258448425|2.4015258448425|2.387806563146|2.3786923210086|2.3786923210086|2.3786923210086|2.3096582536633|2.2320493351687|2.2320493351687|2.2320493351687|2.2155028858967|2.2079602125825|2.1849419942103|2.1658351957991|2.1658351957991|2.1658351957991|2.1300056047124|2.1102525731902|2.0644520941687|2.0362729378812|2.0362729378812|2.0362729378812|2.0362729378812|2.0362729378812|2.0362729378812|2.0362729378812|2.0136953005384|1.9560817887597|1.9153779668071|1.8912932257363||1.8656175247507|1.8614839571137|1.8605604664497|1.8605604664497|1.8605604664497|1.8605604664497|1.8605604664497|1.8268850254765|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0732672455059|-2.0810723090329|-2.0810723090329|-2.0810723090329|-2.0810723090329|-2.1182261003563|-2.1193909328855|-2.1721857236135|1.9186770961394|1.9186770961394|1.9186770961394|1.9186770961394|1.9186770961394|1.9186770961394||-1.967606367258|-1.9796837453354|-1.9844292804388|-2.0084886023538|-2.0084886023538|-2.0084886023538|-2.0084886023538|-2.0084886023538|-2.0084886023538|-2.0084886023538|-2.0084886023538|-2.0213136749286|-2.068395934646|-2.068395934646|-2.068395934646|-2.068395934646|-2.068395934646|-2.068395934646|-2.068395934646|-2.068395934646|-2.068395934646
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||0.046232797846611|0.046232797846611|0.046232797846611|0.042147554962625|0.039108393033667|0.038009325942315|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243||-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.043964291978436|-0.043964291978436|-0.043964291978436|-0.043964291978436|-0.044238101545922|-0.044713705759977|-0.044713705759977|-0.045214448745643|-0.045214448745643|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.047319616957592|-0.048577352347294|-0.048697059057723|-0.049099295358012|-0.049099295358012||-0.049099295358012||-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|||-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.051443660171111||-0.053770734106258|-0.054204609287685|-0.054204609287685|-0.05461623193258|-0.056201313682189|-0.056201313682189|-0.056201313682189|-0.056201313682189|-0.056557015478931|-0.056730017024964|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.058178690278298|-0.058825542986287|-0.058825542986287|-0.059107430697333|-0.059107430697333|-0.059107430697333|-0.059107430697333|-0.059107430697333|-0.059107430697333|-0.059107430697333|-0.060116504004614|-0.060116504004614|-0.060116504004614|-0.061073893952719|-0.061245546425075|-0.061245546425075||||-0.062661717677217|-0.064290795924047|-0.0649577728092|-0.0649577728092|-0.066897526030669|-0.068655042970734|-0.068655042970734|-0.068655042970734|-0.069649685718154|-0.069649685718154|-0.069649685718154|-0.069649685718154|-0.069649685718154|-0.072555206078662|-0.073228007095138|-0.074975562081381|-0.076306179770875|-0.078062423038861|-0.080458246688467||-0.087238576947448|-0.087238576947448|-0.088931752922133|||-0.089180734583596|-0.089180734583596|-0.089180734583596|-0.090256372484742|-0.093062636359068|-0.095069591898094|-0.096506942918175|-0.096506942918175|-0.096506942918175|-0.096506942918175|-0.096506942918175|-0.096506942918175|-0.096506942918175|-0.096506942918175|-0.097674380695681|-0.098795938388426|-0.098795938388426|-0.098795938388426|-0.098795938388426|-0.098795938388426|-0.099939933138775|-0.1013777041796|-0.10369744586318|-0.10921938620639|-0.11018820661783|-0.11398689403004|-0.11916282992385|-0.11916282992385|-0.12679203470904|-0.13243559729014|-0.14103955381948|-0.14648839021544|-0.14712673559144|-0.14712673559144|-0.14712673559144|-0.14764082000603|-0.14771202100041|-0.1555689114412|-0.1578073010039|-0.1578073010039|-0.16373033451169|-0.16831148583723|-0.16906831765652|-0.17190924140017|-0.18578804079802|-0.18859782339368|-0.19838647015928|-0.20350181615572|-0.20350181615572|-0.20861312712475|-0.2125145851213|-0.2276846653503||-0.2276846653503|-0.24159406774373|0.1358206475663|0.1358206475663|0.1358206475663|0.1358206475663|0.10246739231743||0.067852654315787|0.053780730408381|0.04731191815265|-0.060351636675835|-0.060351636675835|-0.060351636675835|-0.060351636675835|-0.060351636675835||-0.060351636675835|-0.060351636675835|-0.060351636675835|-0.060501819523773|-0.062002022285819|-0.064224467406736|-0.066586379187175||-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||-8.1919109103211|-8.4769229620836|-8.7182480196315|-9.0202754184226|6.1538246238537|6.1538246238537|6.1538246238537|5.5787161019452|4.403573290839|3.9834148269386|3.8479831860564|3.7946699094736|3.7946699094736|3.7946699094736|3.7176057179729|3.3725229722438|3.2043366147608|3.050540614297|2.8242728712051|2.6595003997659||2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659||2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.4661116109265|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887||-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3550171866455|-3.3550171866455|-3.4185398069476|-3.4185398069476|-3.7111553580071|-3.87050461159|-3.87050461159|-3.87050461159|-3.87050461159|-3.9039831760276|-3.9039831760276|-3.9039831760276|-3.9039831760276|-3.9039831760276||-3.9039831760276|-4.0281010008008|-4.0281010008008|-4.0281010008008|-4.0281010008008|-4.297890090959|-4.4765444464338|-4.7822715912541|-4.8853970587352|-4.8853970587352|-5.1298856669112|-5.5687729973974|-5.6594810904598|-5.7599622079107|-6.0366802291045|-6.2302504199489|-6.2463670193866|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.9916876531029||-6.9916876531029|-6.9916876531029|-6.9916876531029|-7.5649694045809|6.2105884979192|6.2105884979192|6.2105884979192|6.2105884979192|6.2105884979192|6.2105884979192|6.2105884979192|6.2105884979192|6.0128879723017||6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|6.0128879723017|5.7270691518355|5.7270691518355|5.7270691518355|||5.6811615711487|5.6811615711487||5.6811615711487|5.6811615711487||5.6390685512001|5.5965360514284|5.5965360514284|5.5965360514284|5.5965360514284||5.5965360514284|5.5965360514284|5.5965360514284|5.5965360514284|||5.5965360514284|5.5965360514284|5.5965360514284|5.5965360514284|5.445600809062|5.445600809062|5.445600809062|5.445600809062|5.445600809062|5.445600809062|5.445600809062|5.445600809062|5.445600809062|5.1218009143014|4.4692231448645|4.3508035112481|4.0108930456484||-5.7804536924592|-5.7804536924592|4.3752008671412|4.3625120316224|3.9151468182357|3.5474462404022|3.4785403823597|3.029439062514|2.6947951942782|2.6947951942782|2.6598781336969|2.6598781336969|2.6598781336969|2.6598781336969|2.6598781336969|-3.5560252834235|-3.5560252834235|-3.5560252834235|-3.5560252834235|-3.6726392826409|-3.6901546541156|-3.7543386025894|-3.9142651606123|-3.9875168059181|-4.0041519242206|-4.1370800157034|-4.2517833731399|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.4059230104723|-4.4059230104723|-4.4059230104723|-4.6631876970562|-4.6631876970562|-4.8896529569926|-4.9346143420871|-5.2336938973197|-5.4615932036251|-5.8762147480481|-6.0947279761153|-6.0947279761153|-6.164641652937|-6.2635462134362|-6.2976069284016|-6.389841193682||-6.8187123081486|-6.8997801963268|-7.3036446774203|-7.7101607548085||-7.7957341391606|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045
09837|50017|/equities/evergrande|MSCI_EEM||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034||-0.1630000025034||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250342|-0.16300000250342|-0.16300000250342|-0.16300000250342|-0.16300000250342|-0.16300000250343|-0.16300000250343|-0.16300000250343|-0.16300000250344|-0.16300000250344|-0.16300000250344|-0.16300000250345|-0.16300000250345|-0.16300000250346|-0.16300000250347|-0.16300000250347|-0.16300000250348|-0.16300000250349|-0.1630000025035|-0.16300000250351|-0.16300000250353|-0.16300000250354|-0.16300000250356|-0.16300000250357|-0.16300000250359|-0.16300000250361|-0.16300000250364|-0.16300000250366|-0.16300000250369||||-0.16300000250373|-0.16300000250376|-0.1630000025038|-0.16300000250385|-0.1630000025039|-0.16300000250395|-0.16300000250401|-0.16300000250408|-0.16300000250416|-0.16300000250424|-0.16300000250434|-0.16300000250444|-0.16300000250456|-0.16300000250469|-0.16300000250483|-0.16300000250499|-0.16300000250516|-0.16300000250536|-0.16300000250558||-0.16300000250582|-0.16300000250609|-0.16300000250639|||-0.16300000250672|-0.16300000250709|-0.1630000025075|-0.16300000250795|-0.16300000250846|-0.16300000250902|-0.16300000250964|-0.16300000251034|-0.16300000251111|-0.16300000251196|-0.16300000251291|-0.16300000251397|-0.16300000251515|-0.16300000251645|-0.1630000025179|-0.16300000251951|-0.1630000025213|-0.16300000252329|-0.1630000025255|-0.16300000252796|-0.16300000253069|-0.16300000253372|-0.16300000253709|-0.16300000254083|-0.16300000254499|-0.16300000254961|-0.16300000255475|-0.16300000256045|-0.16300000256679|-0.16300000257383|-0.16300000258166|-0.16300000259035|-0.16300000260001|-0.16300000261075|-0.16300000262268|-0.16300000263593|-0.16300000265066|-0.16300000266702|-0.1630000026852|-0.1630000027054|-0.16300000272784|-0.16300000275278|-0.16300000278049|-0.16300000281128|-0.16300000284548|-0.16300000288349|-0.16300000292573|-0.16300000297265|-0.16300000302479|-0.16300000308272|-0.16300000314709|-0.16300000321861||-0.16300000329808|-0.16300000338638|-0.16300000348449|-0.1630000035935|-0.16300000371462|-0.1630000038492|-0.16300000399873||-0.16300000416488|-0.16300000434949|-0.16300000455461|-0.16300000478253|-0.16300000503576|-0.16300000531714|-0.16300000562977|-0.16300000597715||-0.16300000636312|-0.16300000679198|-0.16300000726849|-0.16300000779794|-0.16300000838622|-0.16300000903987|-0.16300000976614||-0.16300001057312|-0.16300001146975|-0.16300001246601|-0.16300001357297|-0.16300001480292|-0.16300001616954|-0.16300001768799|-0.16300001937517|-0.16300002124981|-0.16300002333275|-0.16300002564712|-0.16300002821864|-0.16300003107589|-0.16300003425062|-0.16300003777808
09838|41432|/equities/colbun|MSCI_EEM||-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-151.02700271551|-151.50825578904|-151.50825578904|-151.50825578904||-153.07916685979|-154.3368543722|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886||144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|142.77368302067|142.05738059149||142.05738059149|142.05738059149|142.05738059149|142.05738059149|142.05738059149|142.05738059149|142.05738059149|141.35653083706|140.50391989708|137.55324968762|136.38333047989|136.38333047989|135.33421489004||132.55698915327|129.90417041606|129.11308913804|129.11308913804|129.11308913804|129.11308913804|126.30066697439|125.99285777214||125.99285777214|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-140.72753598864|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|130.06860392702|128.71772336533|128.71772336533|128.34525415158|127.30534130621|127.30534130621|127.30534130621|127.28815965175|126.4185084184|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|125.3992702288|124.41418497237|123.22020172712|121.64967117968|120.47685708671|119.77817333704|119.46697829764|119.46697829764|119.46697829764|119.46697829764|118.95336819334|118.95336819334|118.31216918448|118.31216918448|118.31216918448|||118.31216918448|118.31216918448|118.31216918448||118.31216918448|118.31216918448|118.31216918448|118.31216918448|118.31216918448|118.31216918448|117.60462985016|117.30848010355|117.13664461037|116.49904660009|115.7106071978|114.89345556157|114.03375419927|113.64528562199|113.64528562199|112.56142363693|112.44602219424|111.59136790368|111.59136790368|-116.23261439043|-116.23261439043|-116.23261439043|-116.23261439043|-116.23261439043|-116.23261439043|-116.23261439043|-116.23261439043|-116.23261439043|-116.27931114521|-116.67788162592|-117.41644753751|-117.82945217779|-117.82945217779|-117.82945217779|-117.82945217779|-117.82945217779|-117.82945217779|||-117.82945217779|-117.87695136473|-117.87695136473|-117.87695136473|-117.87695136473|-117.87695136473|-117.87695136473|-117.87695136473|-117.87695136473|-117.87695136473|-117.87695136473|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249|112.88893249||||112.88893249|112.51739170778|112.15659896785|111.60865902297|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439|-118.45406076439
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||0.43550089696251|0.43550089696251|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.41224702138252|-0.5067726649311|-0.5067726649311|-0.5067726649311|-0.5067726649311|-0.5067726649311|-0.51043649107713||-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51381831964407|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41203780055611|0.3863429782269|0.3863429782269|0.37649217716826|0.36869701745133|0.36869701745133|0.36869701745133|0.36869701745133|0.36869701745133|0.36869701745133|0.36633002263551|0.34953336033826|0.32929102362409|0.32929102362409|0.32929102362409|0.32929102362409|0.32929102362409|0.3133789188466||0.28430992108821||-0.35576674129963|-0.35724083346791|-0.35776759698068|-0.36335288500427|-0.36935336199727|-0.36935336199727|-0.36935336199727|||-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.37761485971043|-0.38262761242997||-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.40720209093743|-0.40720209093743|-0.40720209093743|-0.4171689904603|-0.42422098355193|-0.42422098355193|-0.42441219739007|-0.43934689519458|0.41489235165326|-0.37011961801617|-0.37013290837704|-0.37014767544467|-0.37016408329759|-0.37018231424528|-0.37020257085383|-0.37022507819665|-0.37025008635535|-0.37027787319835|-0.37030874746835|-0.37034305221279|-0.3703811685955|-0.37042352013185|-0.37047057739446|-0.3705228632418|-0.37058095862774|-0.37064550905656|-0.37071723175525|-0.37079692364268||||-0.37088547018427|-0.37098385523048|-0.37109317194849|-0.3712146349685|-0.37134959387963|-0.37149954822532|-0.37166616416499|-0.37185129298683|-0.37205699167777|-0.37228554577882|-0.37253949477998|-0.37282166033682|-0.37313517762221|-0.37348353016152|-0.37387058853854|-0.37430065340189|-0.37477850325006|-0.3753094475258|-0.37589938560996||-0.37655487237014|-0.37728319099256|-0.37809243390636|||-0.37899159269947|-0.37999065802514|-0.38110073060923|-0.38233414459155|-0.3837046045719|-0.3852273378834|-0.38691926378507|-0.3887991814536|-0.39088797886306|-0.39320886487359|-0.3957876271075|-0.39865291847851|-0.40183657555742|-0.40537397231176|-0.40930441314991|-0.41367156963675|-0.41852396573324|-0.43391550741481|-0.43654769982387|-0.43654769982387|-0.43654769982387|-0.43654769982387|-0.43654769982387|-0.44377599086277|-0.44377599086277|-0.44377599086277|-0.44435305060565|-0.44435305060565|-0.45261451504428|-0.45790500830499|-0.46938748427378|-0.46938748427378|-0.46938748427378|-0.46938748427378|-0.46938748427378|-0.47876386916358|-0.48949242712194|-0.48949242712194|-0.49054714906142|-0.49866350014923|-0.50323722781868|-0.5083191474514|-0.51146572720527|-0.51607303698327|-0.52369226768575|-0.53104698442709|-0.54505219319673|-0.54589777515519|-0.54589777515519|-0.55127530380739|-0.5630836634134|-0.58342629321138||-0.59602921315608|-0.60652745499093|0.48851276969471|0.48851276969471|0.44612528919686|0.44385840678791|0.44385840678791||0.40123155475302|0.3941461765175|0.37405130028778|-0.4256681277609|-0.4256681277609|-0.4256681277609|-0.4256681277609|-0.4256681277609||-0.4256681277609|-0.4256681277609|-0.4256681277609|-0.42567053943211|-0.42567053943211|-0.43130059936901|-0.4338171032938||-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.43479677514596|-0.43542811570544|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||-1951.9169752616|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1971.6688247807|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1860.6770602631|1848.8868813917|1848.8868813917|1848.8868813917|1848.8868813917|1848.8868813917||1817.6798546496|1805.5943019327|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1772.8660764815|1772.8660764815|1772.8660764815|1772.8660764815|1748.8259070605|1748.8259070605|1748.8259070605|1744.4066000216|1719.970974623|1719.970974623|1719.970974623|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1705.6463427987|1705.6463427987|1705.6463427987|1705.6463427987|1705.6463427987|1705.6463427987|1705.6463427987|1682.4737264278|1662.6485550803|1659.1262157143|1649.9735730158|1629.4706366843|1609.8062751895|1603.3071645256|1603.3071645256|1593.1607998506|1593.1607998506|1593.1607998506|1593.1607998506|1593.1607998506|1593.1607998506|1593.1607998506|1582.6675784473|1547.2639706272|1540.7988684595|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|1526.4935104551|-1613.0446669694|-1613.0446669694|||-1613.0446669694|-1613.0446669694|-1613.0446669694||1514.787148006|1514.787148006|1514.787148006|1514.787148006|1514.787148006|1514.787148006|1514.787148006|1508.7548691809|1508.7548691809|1508.7548691809|1508.7548691809|1508.7548691809|1508.7548691809|1491.8331622084|1479.1218291575|1479.1218291575|1467.1020540986|1451.7578500943|1448.7864865415|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|||-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208||||-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|-1536.5073137208|1371.7604253661|1371.7604253661|1371.7604253661|1371.7604253661|1371.7604253661|1371.7604253661|1371.7604253661|1371.7604253661|1371.7604253661|1371.724820231|1340.4814015479|1331.3155166938|1326.4526846147|1326.4526846147|1326.4526846147|1326.4526846147
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|8.9768381540882|8.9468134412191|8.9468134412191|8.6758028109407|8.6758028109407|8.6758028109407|8.6621315231179|8.6621315231179|8.6621315231179|8.6293945168803|8.6293945168803|8.6293945168803||8.6293945168803|8.6293945168803|8.6293945168803|8.6293945168803|8.6293945168803|8.6293945168803|8.4252771641755|-9.0261941983935|-9.0261941983935|-9.2852158628831||-9.4538505963628|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.7841711294877|-9.7841711294877|-9.9163015961898||-9.9761515326249|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.1034630708422|7.971114469074|7.7815159962164|7.7233514438721|7.5603905398153|7.3993228495675|6.9859641989688|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096||-8.4741605316586|-8.5443448794094|-8.9685834262335|-8.996021161546|-8.996021161546|-9.0188235023172|-9.1242483963074|-9.1907744125168|-9.1907744125168|-9.1907744125168|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.0827451174487|-8.717239215019|-8.717239215019|-8.717239215019|-8.7244620554274|-8.7244620554274|-8.7624523172715|-8.7624523172715|-8.7624523172715|-8.7624523172715|-8.7624523172715|-8.8902248287574|-8.9591389391572|-9.041843600418|-9.041843600418|-9.041843600418|-9.5442706692504|7.1873063427095|7.1873063427095|7.1873063427095|7.1873063427095||7.1873063427095|6.5936731874815|6.5768592423721|6.4154174510076|6.4154174510076|6.4154174510076|6.1374083032691|5.8372559569108|5.8372559569108|5.8372559569108|5.8372559569108|5.8372559569108|5.8372559569108|5.8372559569108|5.8372559569108|5.8372559569108|-6.9523200916482|-6.9523200916482|-6.9523200916482||-6.9523200916482|-6.9523200916482|-6.9523200916482|-6.9523200916482|-6.9523200916482|-7.1059110879051||-7.3699012331551|-7.723223453582|6.4230873115343|6.4230873115343|6.4230873115343||6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343||6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|6.4230873115343|-6.7626031304166|-6.7626031304166|-6.7626031304166|-6.7626031304166|-6.7626031304166|-6.7626031304166||-6.7626031304166|-6.7626031304166|-6.8201144696126|-6.8423493174326|-7.0448325240624|-7.2048114637959|-7.2048114637959|-7.2048114637959|-7.2958072932151|-7.3161859812104|-7.7815956077933|-8.0628839026954|-8.2953291319111|-8.2953291319111|-8.2953291319111|-8.2953291319111|-8.5406024754591|-8.5406024754591|-8.5406024754591|-8.6294973265176|-8.6294973265176|-8.8461487690942|-8.8461487690942|-8.8461487690942|-8.9101650626943|-9.2045776481413|-10.008475369324|-10.491083588986|-10.499856404792|-10.499856404792|-10.926674439008|-10.926674439008|-11.990193607073|-12.062596667526|-12.062596667526|-12.426029722688|9.4755280783182|9.4755280783182|8.1125869011886|6.4962804847302|6.4962804847302|4.7716726785834|4.6830807533457|4.110089973895|4.0006553379345|3.6577537373319|3.6577537373319|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.9290653157924|-3.9616758251439|-3.9616758251439|-3.9616758251439|-3.9616758251439|-3.9616758251439|-4.0615842634054|-4.1005520264734|-4.1005520264734||-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||31.498784517554|30.687539285319|30.292820605854|30.057270803962|30.057270803962|30.057270803962||30.057270803962|30.057270803962|30.057270803962|30.057270803962|30.057270803962|30.057270803962|30.057270803962|29.390299892993|29.24811161952|28.820679547575|28.509644060429||28.361270724729|27.985301241826||-31.728706703696|-31.728706703696|-31.728706703696|-31.728706703696||-31.728706703696|-31.728706703696|-31.728706703696|-31.728706703696|-31.996339862118|-32.655933133507|-32.781593154696|-32.785176258061|-32.785176258061|-33.253529209532|-33.915032963662|-34.403080621725||||-34.403080621725|-34.403080621725|-34.403080621725|-34.403080621725|-34.403080621725|-34.403080621725|-34.840087324784|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619||32.019374791869|32.019374791869|31.927083483546|31.16842682186||30.835284147786|30.835284147786|||30.835284147786|30.835284147786|30.835284147786|30.835284147786|30.672538026756|30.436711029417|30.428013170435|30.016557544802|30.016557544802|30.016557544802|30.016557544802|||||30.016557544802|30.016557544802|30.016557544802|30.016557544802|30.016557544802|29.197843174509|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|28.851134344791|28.851134344791|28.742371290762|28.470411744205|28.409347603153|28.373855583672|28.373855583672|28.373855583672|28.373855583672|28.373855583672|27.606506869532|27.147314622702|27.147314622702|27.147314622702|26.87423820264|26.486036509876|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242|-29.483171379242||27.574834819487|27.574834819487|27.574834819487||27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|27.574834819487|26.801483255682|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|25.161851264568|25.161851264568|25.161851264568|25.161851264568|25.045390713581|25.025433024178|24.958259220929||23.973622132243|23.825211290593|23.825211290593|23.778284784299|23.778284784299|23.72698375488|23.552844877607|23.552844877607|23.552844877607|23.552844877607|23.060336137023|23.060336137023|23.060336137023|22.988150729301||22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.032651939594|20.964057859009|20.363953731927|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||7.0771849867902|7.0771849867902|6.904094722227|6.866864858117|6.866864858117|6.866864858117|6.6198500373257|6.4014999312706|6.3799997615094|6.3483330725823|6.2609255312984|6.1510283151274|6.0058894836993|6.0058894836993|6.0058894836993|6.0058894836993|6.0058894836993|5.8170993288459|5.7907750412019|5.7907750412019|5.7907750412019|5.7907750412019|5.7907750412019||5.7907750412019|5.7514164761473|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.620711070151|5.620711070151|5.620711070151|5.620711070151|5.620711070151|5.620711070151|5.3235677942643|5.3122977134265|5.2519975102254|5.151664141848|5.0440709900351|5.0345232565637|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235||4.9820168087235||4.9820168087235|4.9459935632195|4.9459935632195|4.9459935632195|4.9459935632195|4.7405480772086|4.3939425051023|||4.2832693589848|4.2225214654783|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042||4.1514510034042|4.1514510034042|4.0416123997853|3.9312360432066|3.8491512566051|3.7140776717814|3.7140776717814|3.7140776717814|3.7140776717814|3.7140776717814|3.7140776717814|3.5367529750038|3.4597252872442|3.330805821204|3.0432118303143|3.0432118303143|3.0432118303143|3.0432118303143|2.9416812268995|2.9416812268995|2.8396458193222|2.7920317101085|2.7920317101085|2.7605908631841|2.7289899189781|2.723877730139|2.600975290678|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.5221400579373|2.4634889850528|2.419987772296|-2.6990237523958|-2.6990237523958|-2.6990237523958||||-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.6990237523958|-2.7566930243092|-2.8091033375613|-2.8295592772025|-2.8411769985113|-2.8851966591845|-2.9146630865744|-2.9712922156311||-2.9810842246813|-2.9810842246813|-2.9810842246813|||-2.9810842246813|-2.9810842246813|-3.0289825036572|-3.0316472533066|-3.0573858423055|-3.095428709964|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.2137096826049|-3.2713442051645|-3.2770490739341|-3.2822767069599|-3.3075296140005|-3.3313944914079|-3.3313944914079|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.419169002594|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.5307437994046|-3.6263821100707||-3.8165356158675|-3.8817062642244|2.9383255917757|2.9383255917757|2.7129706556045|2.7129706556045|2.7129706556045||2.4966340654915|2.4145932853029|2.2139926685013|-2.4903404147488|-2.4903404147488|-2.4903404147488|-2.4903404147488|-2.4903404147488||-2.4903404147488|-2.4903404147488|-2.5114893550191|-2.5177659717438|-2.5375177559188|-2.5590343103647|-2.5590343103647||-2.5850381305748|-2.6055979387554|-2.6445532658136|-2.6525010150205|-2.6525010150205|-2.6525010150205|-2.6833423143208|-2.6833423143208|-2.6833423143208|-2.6833423143208|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8698637938772|0.85345978607452|0.85189976151029|0.84899465549747|0.84899465549747|0.84899465549747|0.84899465549747|0.84899465549747|0.83554962728597|0.83033292000137|0.83016176002782|0.83016176002782|0.83016176002782|0.816568600663|0.79785400576994|0.79318532520314|0.79318532520314|0.79318532520314|0.79318532520314|0.79318532520314|0.7914016334336|0.7914016334336|0.78377959773729|0.77096247214091|0.77096247214091|0.76606941375481|0.76535489993345|0.76344988563603|0.74383318997032
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322||11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.398786107166|11.398786107166||11.150317712474|10.884797833416||10.731598660775|10.731598660775|10.731598660775|10.731598660775||10.632886883757|10.418207748225|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603||||10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.216100061435|10.216100061435|10.216100061435|9.9212223031987|9.5808025442747|-11.004194390726|-11.004194390726|-11.059375287999|-11.059375287999|-11.059375287999|-11.10875061034|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309||9.6421602622637|9.6051780267964|9.3222571474547|9.3222571474547||8.9963966058619|-9.7762938800091|||-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|8.962661658953|8.962661658953|||||8.8018458278426|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.4269399493172|8.3510445852229|8.1628270435277|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.9518971057562|-8.9906411708175|-8.9906411708175|-8.9906411708175|-9.0973796911569|-9.1070880964434|-9.1762089812132|-9.2012491460722|-9.2012491460722|-9.2012491460722|-9.2012491460722|-9.2351046658511|-9.2351046658511|-9.2351046658511|-9.2351046658511|-9.2351046658511|-9.2351046658511|-9.2351046658511|-9.2351046658511|-9.2351046658511|-9.2734498025041|8.3290617799271|8.3290617799271|8.3290617799271|8.3290617799271||8.3290617799271|-8.937512481093|-8.937512481093||-8.937512481093|-8.937512481093|-8.937512481093|-8.937512481093|-8.937512481093|-8.937512481093|-9.0155693556198|8.2884209464637|8.2884209464637|8.2884209464637|8.2884209464637|8.2884209464637|8.2884209464637|8.2884209464637|8.2884209464637|8.2884209464637|8.2343563846578|8.1931733877383|8.1107480560102|7.9524980159113|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.638077521641|-8.7578638928014|-8.8020708976937|-8.8539676068837|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-9.1685366072981|7.8900377514061|7.8900377514061|7.8900377514061|7.8900377514061||7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.5013266243175|7.2620295592629|6.9982649672276|6.9982649672276|6.9982649672276||6.9982649672276|6.9982649672276|6.9982649672276|6.9982649672276|6.9982649672276|6.9982649672276|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.6843134898697|6.4614592413941|6.4332881350031|6.4158754501862|6.2559729322374|-6.9759693544651|-6.9759693544651
09846|104183|/equities/habib-bank-ltd|MSCI_EEM||211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|207.14847630498|203.39275348448|199.20919323992|199.20919323992|199.20919323992|199.20919323992|189.50743761141|184.9055326881|184.9055326881|184.9055326881|184.9055326881|183.0189292102|172.28712825947|172.28712825947|172.28712825947|166.69681188986|161.60812910315|158.73959094415|157.48620659919|157.34578511021|154.53976314807|154.53976314807|154.53976314807|154.2186205999|154.08712421383|154.08712421383|154.08712421383|154.08712421383|154.08712421383|152.69735925424|149.60929338389|||149.47818588835|149.47818588835|145.0446572262|142.79961914022|141.98346693206|141.87330096907||141.87330096907|141.87330096907|141.87330096907|141.87330096907|141.87330096907|141.87330096907|141.87330096907|140.45977702347|139.32586749623|139.07595998523|137.64273263876|-154.18179498233|-154.18179498233|-154.18179498233|137.83648698942|137.83648698942|137.83648698942|137.83648698942||137.83648698942|137.83648698942|-150.90328892199|-150.90328892199|-150.90328892199|-154.47198813191|-157.17276364158|-158.85862881155|-161.45735503801|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|||||-162.01951962707|-162.01951962707|-162.01951962707|-162.18834666408|-163.23428407419|-163.56471560309|-163.56471560309|-163.56471560309|-164.04968942878|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618|-164.08039043087|-164.08039043087|-164.08039043087|-165.55710376786|-166.23400289799|-168.17936662426|-168.17936662426|-168.17936662426|-172.46762883652|-173.57236520437|-175.36037611541|-175.36037611541|-175.36037611541|-176.66375408765|-177.77583970623|-178.9503307994|163.9196060931|163.9196060931|163.9196060931|163.9196060931||163.9196060931|163.9196060931|163.9196060931|162.68844951914|162.53270870436|162.53270870436|162.53270870436|161.22244428252|161.00818874739|161.00818874739|161.00818874739|159.35076832664|159.34670518231|159.34670518231|159.34670518231|159.34670518231|159.34670518231|159.34670518231|159.34670518231|159.34670518231|159.34670518231|159.34670518231|157.76856267002|157.05117921859|153.87075689137|-174.35076999256|-174.35076999256|-174.35076999256|-175.26474104533||-176.08524066411|-176.08524066411|-176.08524066411|-179.89471490077|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|158.05996474421|154.49470613224|154.49470613224|142.69078930465|133.43115512931|133.43115512931|127.39314982038|127.39314982038|127.39314982038|127.39314982038|123.72849895271|-135.24147391897|-135.24147391897|-135.24147391897|-137.21274710344|-139.87805462597|-140.50450707275|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|128.68185719181|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|121.21236302909|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|117.33142020225|116.34157230589|116.15897594263|114.18180836808|-124.91245824971|-124.91245824971||-124.91245824971|-125.96495884964|-126.22328471154|-128.0042971828|-128.0042971828|-128.0042971828|-128.86143782165|-129.55326570434|-130.67687425401|-130.67687425401|-136.90819559921|-136.95576870032|-137.48529404609|-137.86255273784|-139.34283500209|-142.59037415732|-143.72264371701|-144.74681818031|-146.75924303292|-147.09115035372|-147.09115035372|-147.09115035372
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.401772633747|-3.8597269534793|-3.8597269534793|-3.8597269534793|-3.8597269534793|-3.8597269534793|-3.8597269534793||-3.886918849385|-3.9416794593396|-3.9416794593396|-3.9946772053575|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608||3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.5921799011348|3.5831444867582|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653||3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.2795045402129|3.1822271906092|3.0224748411394|3.013487707255|3.013487707255|3.013487707255|3.013487707255|2.9249862550339|2.8805402780728|2.7394891210349|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564||-3.2479369510604|-3.2479369510604|-3.3048415709197|-3.3048415709197|-3.3048415709197|-3.3172119061961|-3.3172119061961|-3.4511243017531|-3.4973657961263|-3.5729620319355|-3.7010244640761|-3.7016494443079|-3.8223882703935|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|2.8969365928867|2.8277071950942|2.695181630302|2.695181630302|2.695181630302|2.695181630302|2.695181630302|2.695181630302|2.6409733640184|2.6409733640184|2.6409733640184|2.6409733640184|2.6409733640184|2.2933037796539|2.2905286640762|2.2905286640762|2.2905286640762|2.2905286640762|2.2905286640762|2.2905286640762||2.2905286640762|2.2206193555577|2.2206193555577|2.0558264801511|2.0558264801511|2.0100847956879|1.9312054710635|1.8757184410689|1.8757184410689|1.8757184410689|1.8757184410689|1.8757184410689|1.8724648979635|1.8704054518243|-2.2019328621049|-2.2019328621049|-2.2019328621049|-2.2019328621049|-2.2492264826388||-2.2492264826388|-2.2492264826388|-2.2492264826388|-2.2492264826388|-2.2492264826388|-2.2685849555434||-2.3223166209792|-2.4006295979392|-2.4690328770624|-2.4922588063331|-2.512541771064||-2.512541771064|-2.5383797488056|-2.6115774403504|-2.6829082712522||-2.6940842436408|-2.6940842436408|-2.7282215143415|-2.7439794038372|-2.8210881125746|-2.8634312828181|-2.8838125555381|-2.9214583998106|-3.0118005017173|-3.0118005017173|-3.0500561903728|-3.0593902312695|-3.0593902312695|2.4505688318093|2.4505688318093|2.4505688318093|2.4122987730061|2.3752819678027||2.2917244854722|-2.8683618237405|-2.9260686426063|-2.9635205962811|-2.9816895832126|-3.0336291335621|-3.0336291335621|-3.0790325030793|-3.1253137572065|-3.1600708280951|-3.2367453746167|-3.3097171178755|-3.5005190760225|-3.5919651414917|-3.5919651414917|-3.5919651414917|-3.6502370823948|-3.6502370823948|-3.6502370823948|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.8058902380876|-3.9177206325448|-3.9177206325448|-3.9587045598811|-3.9587045598811|-4.1474494590567|-4.2993384085547|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.1630135400098|2.9916816666172|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.2440223453848|-3.2440223453848|-3.3264136842455|-3.4212931186585|-3.5003255771959|-3.5809174298539|-3.6865748166259|-3.8167496786311|-3.9285561060813|-3.9285561060813|-3.9285561060813||-3.9285561060813|-3.9285561060813|-3.9285561060813|-4.4361733833847|-4.7393593037456|-4.8626215153635|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462
09848|100103|/equities/kaisa-group|MSCI_EEM||0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.13965511471734|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13800715334118|0.13628571537799|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391||-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17615048276688|-0.18044498134879|-0.18299441557491|-0.18369063656963|-0.18369063656963|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927||-0.18411007341927||-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|||-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18545563813918|-0.19245070960647||0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.16828029093743|0.16753365030555|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|0.16532147203855|-0.19559376471524|-0.19559376471524|-0.19559376471524|-0.19838196296697|-0.20203552101724|-0.20269817202391|-0.20269817202391||||-0.20482489934676|-0.20482489934676|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.20644090947028|-0.21021211921634|-0.21790235770479|-0.22033595026352|-0.22553994209477|-0.23032216232032|-0.23391351794766|-0.23795946130671||-0.23845611478343|-0.23845611478343|-0.24522901784992|||-0.25258779704146|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25517137373283|-0.25626470557215|-0.25626470557215|-0.25626470557215|-0.25626470557215|-0.26314087567222|-0.26314087567222|-0.26314087567222|-0.27304541796989|-0.27943935775698|-0.30309928715164|-0.31877697904832|-0.33164109593108|-0.34976787871205|-0.3530198650899|-0.36052207260689|-0.36669120092481|-0.38993466285963|-0.40881630709987|-0.41121577900026|-0.41121577900026|-0.41121577900026|-0.41890835150492|-0.41890835150492|-0.42962040983318|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.46411001977834|-0.49095557792885|-0.51717286158384|-0.5438031940414|-0.54865319832056|-0.54865319832056|-0.54865319832056|-0.58128133861984||-0.59531259369811|-0.60756953206284|0.31782215266077|0.31782215266077|0.31782215266077|0.31782215266077|0.31782215266077||0.23980238899752|0.13600266410426|0.090058512803747|0.088898354318221|0.086109280085654|0.082511247575165|0.082511247575165|0.082511247575165||-0.10943194988715|-0.10943194988715|-0.11213203634066|-0.11213203634066|-0.11325781878214|-0.11473090917844|-0.1147625600268||-0.1147625600268|-0.1147625600268|-0.11956950870042|-0.12165395472285|-0.12165395472285|-0.12165395472285|-0.12165395472285|-0.12789328359163|-0.12960364752452|-0.13300405493423|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573
09849|104238|/equities/mcb-bank|MSCI_EEM||321.80832263994|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|317.70607608547|311.97730174318|308.01255708552|303.99782547263|301.53782465757|301.53782465757|297.88328985015|297.88328985015|297.88328985015|277.4008921919|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|266.50584813084|264.47259798013|||264.39067045806|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186||260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073||-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|||||272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|271.52999101222|270.48054997723|269.17338262443|266.75154798169|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562|264.63606478562||264.63606478562|263.95173376787|263.85876717543|263.85876717543|263.85876717543|263.85876717543|263.85876717543|263.85876717543|262.67033220056|262.67033220056|262.67033220056|258.59927013984|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033||256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|256.28164975033|246.23517859629|244.5535673846|244.5535673846|244.5535673846|244.5535673846|244.5535673846|244.5535673846|241.00280501975|241.00280501975|-263.91962970169|-263.91962970169|-264.37486010562|-264.37486010562|-264.37486010562|-264.37486010562|-264.37486010562|-264.37486010562|-265.34762288211|-267.67092742497|-267.67092742497|-267.67092742497|-267.67092742497|-267.67092742497|-271.6538086298|-271.6538086298|-271.6538086298|244.84632191361|-263.40816717101|-263.40816717101|-263.40816717101|-263.40816717101|-263.40816717101|242.31742576199|242.31742576199|242.31742576199|242.31742576199|242.31742576199|242.31742576199|242.31742576199|238.19249837876|238.19249837876|233.10777322981|229.52641002043|226.81434643384|224.77204908393|224.28120312065|224.28120312065|224.28120312065|224.28120312065|224.28120312065|224.28120312065|219.19832728748|219.19832728748|219.19832728748|214.73425508478|208.69305828918|-224.98311965106||-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-226.36735669373|-227.05873172811|-229.09359050383|-229.63146270487|-229.63146270487|-230.19884897573|-231.84316281592|-233.38129201769|-237.31254668632
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0293996578289|6.9687777366719|6.9419751792573|6.8571947050783|6.7613515118871||6.7613515118871|6.7565517403587|6.7200020924657|6.7101676406642|6.7101676406642|6.7101676406642|6.6717843282229|6.6717843282229|6.6717843282229|6.6717843282229||6.6717843282229|6.6717843282229|6.6717843282229|6.6717843282229|6.6717843282229|6.6453155928195|6.6350937396582|6.6350937396582|6.6243258531933|6.6243258531933|6.6243258531933|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526||6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.355539482696|5.9918994306007|5.8972714342982|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.6740912655482|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624||-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.7668096642596|-6.8732832896982|-6.8732832896982|5.9776312732192|5.9776312732192|5.9776312732192|5.9567267616061|5.9567267616061|5.9567267616061|5.9225351235897|5.8549020846399|5.8549020846399|5.8549020846399|5.811580401848|5.7268392578212|5.6134878281584|5.5093975602177|5.5093975602177|5.5093975602177|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|4.0149459985865|3.4807857588943|3.4807857588943|3.3025992075126|3.3025992075126|3.3025992075126|3.3025992075126|3.3025992075126|3.3025992075126||2.9517768400157|2.898335220333|-3.6765976442775|-3.6765976442775|-3.6765976442775|-3.6849156421383|-3.6849156421383|-3.6849156421383|-3.6849156421383|-3.6849156421383|2.8478508887923|2.8478508887923|2.6045843559543|2.5083160354076|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044||-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044||-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044||-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044||-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044||-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-3.0729149902563|-3.1415722861003|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.4461350116121|-3.4461350116121|-3.5189278691993|-3.5288086301735|-3.5601957838539|-3.5601957838539|-3.580638837913|-3.580638837913|-3.580638837913|-3.7329820130703|-3.824402183784|-3.8518206873889|-3.8518206873889|-3.8518206873889|-3.9792451637051|-4.0855502306379|-4.4695002435486|2.6992341024736|2.6992341024736|2.6992341024736|2.6992341024736|2.6992341024736|2.0414893558937|2.0414893558937|2.0414893558937|2.0414893558937|2.0414893558937|1.3707604729817|1.0983116056837|1.0932134277751|1.0932134277751|1.0932134277751|0.97579275315887|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3605554711518|-1.3605554711518|-1.5027060389185|-1.5057845115291|-1.5430055517751||-1.5430055517751|-1.5450062573837|-1.5700069137069|-1.6010354434618|-1.6185171841658|-1.6294135450298|-1.6327706441806|-1.649745091854|-1.6763300585883|-1.6763300585883|-1.6763300585883
09851|104232|/equities/lucky-cement-l|MSCI_EEM||341.29576055229|341.29576055229|341.29576055229|341.29576055229|341.29576055229|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-370.14113062621|-373.91737767062|-376.27708372364|-384.9300903136|-387.39028363048|-387.39028363048|-387.39028363048|-387.39028363048|-387.39028363048|||-395.18474711113|-396.61258390188|-396.61258390188|-396.61258390188|-398.49429165548|-398.49429165548||-398.49429165548|-403.03976945552|-410.3608352837|-421.26538087892|-432.57542252063|-445.39158613945|-454.41398602355|-467.24331644761|-476.93203931536|-476.93203931536|-476.93203931536|-476.93203931536|-476.93203931536|-489.1922697037|-507.16029166839|-542.70754453498|-564.28838498678|-589.37598331864||-611.33220490808|-649.06134170289|-692.38703901232||||||-703.13449586167|-733.41720785845|-773.38133975918|-810.66814138552|-846.13015092369|1453.1023210891|1453.1023210891|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|||||1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1403.8735329765|1400.8567277213|1372.9074318431|1362.9193565075|1348.3770844875|1332.2559457991|1332.2559457991|1332.2559457991|1321.1132755515|1310.6386384166|1304.9873760184|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1301.8300219476|1288.0711181362|1257.7640177099|1128.822242985|1113.4747266348|1112.2830078928|1090.0255399113|1084.7339644305|1080.1894133751||1080.1894133751|1080.1894133751|-1193.1942266153|-1193.1942266153|-1193.1942266153|-1211.9663634485|-1217.63819029|-1226.9257774606|-1226.9257774606|-1232.3058700843|-1245.9041501953|-1245.9041501953|-1245.9041501953|-1245.9041501953|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1254.3583319857|-1279.7314799841||1083.1362003796|1083.1362003796|1083.1362003796|1083.1362003796|1083.1362003796|1083.1362003796|1083.1362003796|1079.8341272664|1069.326764671|1067.9186274122|1056.9962355904|1021.6830324919|1004.3767092792|970.8707685568|-1070.5116001698|-1070.5116001698|-1070.5116001698|-1070.5116001698|-1070.5116001698|-1070.5116001698|-1070.5116001698|965.2881936294|965.2881936294|965.2881936294|965.2881936294|965.2881936294|965.2881936294|952.25965470541|945.90071497216|922.87774296161|922.87774296161|922.87774296161|922.87774296161|922.87774296161|905.19749217957|881.10832464396|848.81758904125|847.28629589403|847.28629589403|847.28629589403|847.28629589403|847.14643499945|838.44827548767|-905.57453785289|-905.57453785289|-905.57453785289|-905.57453785289|-907.18895319158|-916.49662333787|-918.68737635414|-918.70976985875|-918.70976985875|-932.04974496567|865.39292104029|865.39292104029|865.39292104029|865.39292104029|854.78325862115|837.98139846795|833.10222277221|833.10222277221|832.60385093321|832.60385093321|832.60385093321|825.81196871502|825.81196871502|825.81196871502|825.81196871502|825.81196871502|825.81196871502||825.81196871502|825.81196871502|825.81196871502|825.81196871502|815.27244361751|-870.87874687245|-870.87874687245|-870.87874687245|-870.87874687245|-870.87874687245|-879.96234347558|-879.96234347558|-884.17537336588|-885.49486404261|-898.55596601522|-907.03054112368|-912.54375858766|-912.54375858766|-912.54375858766|-913.79807811823|-925.63547484551|-925.63547484551
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.1154992499391|0.11288805399114|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1098142011734|0.10773800341312|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278||0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|-0.12242704592309|-0.12242704592309|-0.12242704592309|-0.12242704592309|-0.12295990887187|-0.12295990887187|-0.12295990887187|-0.12295990887187|-0.12524473297549|-0.12524473297549|-0.12524473297549|-0.12716016158588|-0.12716016158588|-0.12901128687932|-0.12995698602083|-0.13050776555673|-0.13069477106485|-0.13069477106485|-0.13424663147996|-0.13424663147996|-0.13788514641336|-0.13921007379142|-0.13921007379142|-0.13921007379142|-0.14212230360339|-0.14740407510832|-0.14740407510832||-0.14862231426383||-0.14862231426383|-0.15119457975104|-0.15119457975104|-0.15119457975104|-0.15119457975104|-0.15429863280215|-0.15429863280215|||-0.15429863280215|-0.15429863280215|-0.16010959014471|-0.16072172234855|-0.16072172234855|-0.16466879958603|-0.16466879958603|-0.16896532561154|-0.17973924812643||-0.19743249826926|-0.1987027803317|-0.20305864780648|-0.20756516240817|-0.21890572798232|-0.22188783881568|-0.22188783881568|-0.22188783881568|-0.22193092932858|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123||||0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|0.17952292456123|-0.22131891754552|-0.22131891754552|-0.22131891754552|-0.22131891754552|-0.22131891754552|-0.22131891754552|-0.22596547484711|-0.23422280929358|-0.23422280929358|-0.23719200499489|-0.24243556550956|-0.25192840636678|-0.25746214263283||-0.25746214263283|-0.25746214263283|-0.26779126814828|||-0.27160141939174|-0.27405712863086|-0.2766631243501|-0.2766631243501|-0.28601458728025|-0.28734953353482|-0.30038837453477|-0.31107631944185|-0.31107631944185|-0.31107631944185|-0.31107631944185|-0.31107631944185|-0.31107631944185|-0.31452924700319|-0.32336582841409|-0.33012869956242|-0.33473278261039|-0.33473278261039|-0.33473278261039|-0.34042531805804|-0.34597258057385|-0.35830288061597|-0.38366987284796|-0.39407762583512|-0.41036402844078|-0.42123780937865|-0.42526424032532|-0.42584916730813|-0.44788796956994|-0.45515329534983|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.4947475791827|-0.51888621359568|-0.5265402369974|-0.54102569964005|-0.54102569964005|-0.54102569964005|-0.57113967335305|-0.61654408050998|-0.63838230485634|-0.67181365649917|-0.68757073427812|-0.71523420711052|-0.71523420711052|-0.71523420711052|0.37613447788636||0.37613447788636|0.37613447788636|0.37613447788636|0.37613447788636|0.37613447788636|0.37613447788636|0.27570497529683||0.2048534878916|0.2048534878916|0.2048534878916|0.2048534878916|0.2048534878916|0.14089275828406|-0.13835983681821|-0.13835983681821||-0.13835983681821|-0.13835983681821|-0.13835983681821|-0.14012204436949|-0.14446893903935|-0.14890993315671|0.12094150573149||0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149
09853|49997|/equities/brilliance-chi|MSCI_EEM||2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.9326509964677||2.9236431431148|2.9236431431148|2.909603471157|2.8934481614133|-3.1801757518307|-3.1801757518307|-3.1801757518307|-3.1801757518307|-3.2240841459186|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.867512278017|2.8333470603455|2.7455789171605|2.7455789171605|2.7455789171605|2.736764046752|2.736764046752|2.6941822868845|2.616869129766|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939||-2.8783403813939||-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|||-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.9170448713944|-2.940049760148||-3.0643153923885|-3.0643153923885|-3.0643153923885|-3.0643153923885|-3.1042392538803|-3.1457121468726|-3.1457121468726|-3.1457121468726|-3.1857912117843|-3.3042124437628|-3.3331259942836|-3.3331259942836|-3.3331259942836|-3.3331259942836|-3.4634525570833|-3.4634525570833|-3.5010641850325|-3.5498073407116|-3.6788079681333|-3.7333951859934|-4.5106913299304|-4.5106913299304|-4.5335457955181|3.871966425438|3.871966425438|3.871966425438|3.871966425438|3.7533535209939|3.7533535209939|3.7278435867565|3.7278435867565|3.5561691904936|3.5561691904936|3.5561691904936|3.5561691904936|3.5561691904936|3.5561691904936|3.49574343638|3.4387221529919|3.4387221529919|3.4387221529919|3.4358024282409|3.4148082434473|3.4148082434473||||3.4148082434473|3.4148082434473|3.4148082434473|3.4031202461253|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255|3.3820679775255||3.3820679775255|3.3820679775255|3.3820679775255|||3.2319628133693|3.2319628133693|3.2319628133693|3.2319628133693|3.2319628133693|3.127736477313|3.123040614589|2.9811561616085|2.8573956524688|2.786908388059|2.786908388059|2.7071204317065|2.6644792670211|2.6644792670211|2.6644792670211|2.6549769368658|2.5933076106718|2.5825532980475|2.5825532980475|2.5825532980475|2.5825532980475|2.5611226765425|2.5611226765425|2.5611226765425|2.5568030242689|2.4797812572859|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782||2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782||2.4707360103782|2.4463733517524|-2.9546317518662|-2.9546317518662|-2.9546317518662|-3.0451464720248|-3.0644464166401|-3.0644464166401||-3.0644464166401|-3.0782737501725|-3.1086374397923|-3.2640415425488|-3.3767127323359|-3.5307919899854|-3.6264354167418||-3.699087650972|-3.699087650972|-3.699087650972|-3.699087650972|-3.699087650972|-3.699087650972|-3.8412085853213|-3.9313427565488|-3.9459363617271|-4.0799293824666|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||-2267.4877834871|-2290.5419816523|-2299.7688685025|-2303.6850048046|-2303.6850048046|-2303.6850048046|-2309.0246972896|-2309.0246972896|-2357.2496636551|-2474.1662929501|-2480.6783157295|-2480.6783157295|-2480.6783157295|-2480.6783157295|-2587.9759063661|2257.045247984|2257.045247984|2257.045247984|2257.045247984|2257.045247984|2257.045247984|2251.7169422044|2228.8521580049|2176.5155345644|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2514.6489247829|-2514.6489247829|-2514.6489247829|-2586.8321386477||2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285||2217.2815297285|2217.2815297285|2217.2815297285|2197.5350330317|2106.7055922574|2017.7284358416|1951.3622664711|1951.3622664711|1941.7914071901|1932.4276631976|1932.4276631976|1918.5307368862|-2272.6162370275|-2272.6162370275|-2272.6162370275|-2272.6162370275|-2343.7402633639|-2516.3780704043|||-2654.6334202523|-2654.6334202523|-2680.4260225025|-2827.4178027806|-2856.0197808673|-2916.6886454081|-2934.3762726757|-2944.8625251952|-2963.458361328|-2966.1831621334|-2966.1831621334|-2971.5063952447|-2971.5063952447|-2971.5063952447|-3020.4708583267|-3020.4708583267|-3024.1342870297|-3147.6492078108|-3161.2265017692|-3161.2265017692|-3161.2265017692|-3161.2265017692|-3292.1961130769||-3317.9644898175|-3317.9644898175|-3317.9644898175|-3333.0160997972|-3371.7956693546|-3371.7956693546|-3371.7956693546|-3371.7956693546|-3371.7956693546|-3447.8285215051|3047.7035657872|3047.7035657872|3047.7035657872|3047.7035657872|3047.7035657872|3047.7035657872|3047.7035657872|3047.7035657872|3047.7035657872||||||||3047.7035657872|3033.0039619858|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417||3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|3003.9185216417|2998.6741886259|2998.6741886259|2998.6741886259|2998.6741886259|2998.6741886259|2929.3602095844|2923.3459377585|2923.3459377585|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3236.4141069923|-3349.3490077693|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3458.7075366143|-3526.0639295715|-3550.6265884127|-3631.5295426808|3015.2921225229|3015.2921225229|3015.2921225229|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364||2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2834.9038089294|2779.3056363914|2779.3056363914|2779.3056363914|2740.0618182127|2723.2861953243|2723.2861953243|2655.5957725826||2594.5508584251|2584.8158745989|2584.8158745989|2410.6287495543|||2409.8439637233|2409.8439637233|2409.8439637233|2330.9377374704|-2509.2126697897|-2509.2126697897|-2512.2310893079|-2512.2310893079|-2512.2310893079|-2512.2310893079||-2512.2310893079|-2512.2310893079|-2512.2310893079|-2512.2310893079|-2593.3123214533|-2635.6248016147|-2704.5831129053|2310.4521449893|2310.4521449893|2310.4521449893|2310.4521449893|2310.4521449893|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2188.4470093341|2077.9966770378
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|551.5591904426|545.78798938067|545.61201030294|545.61201030294|545.61201030294|545.61201030294|545.61201030294|545.61201030294|545.61201030294|538.98396333697|538.98396333697|538.67155967527|538.67155967527|535.37995551073|535.37995551073|535.37995551073|535.37995551073|535.37995551073|535.37995551073|535.37995551073||535.37995551073|535.37995551073|533.65169691397|533.65169691397|533.65169691397|533.65169691397|533.65169691397|525.8352187933|518.86586940097|518.86586940097|518.86586940097|518.79541044552|518.05045605058|498.50050672286|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078||-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-593.97002178976|-634.52224643306|||-638.79732020996|-638.79732020996|-638.79732020996|-677.60813356662|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-719.16985235373||-736.35539150415|-742.45043500461|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432|-749.16362175432||||||||-751.59881765675|-751.59881765675|-751.59881765675|-751.59881765675|-751.59881765675|-751.59881765675|-754.66535295194|-769.46150327993|-787.51278142215|719.36022910986|719.36022910986|719.36022910986|719.36022910986|719.36022910986|719.36022910986||719.36022910986|719.36022910986|719.36022910986|719.36022910986|719.36022910986|708.56692123318|707.86171503305|707.86171503305|707.86171503305|707.86171503305|704.84030073728|704.84030073728|704.84030073728|704.84030073728|704.84030073728|704.84030073728|704.84030073728|704.84030073728|704.84030073728|668.26700081921|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-725.64970493347|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-742.30953996966|-742.30953996966||-786.66609872797|-786.66609872797|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-795.12428365443|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944||-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|||-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-804.07099744382||-805.12162390462|-805.12162390462|-805.12162390462|-805.12162390462|-807.02402656068|-811.30447395632|-816.2880301184|-816.2880301184|-816.2880301184|728.02095047111|728.02095047111|726.1899449679|709.4118960035|709.4118960035|709.4118960035|709.4118960035|703.41592099198|703.41592099198|693.46213443553|692.5690382617|679.18782029078|670.81980032309
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||-111.07701580802|-112.23557379819|-113.48397088688|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|96.379434391807|90.043817516776|89.423271143186|89.423271143186|89.423271143186|88.420299066159|87.773169630194|87.773169630194|87.773169630194|87.773169630194|87.773169630194|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-99.510386906587|-101.5115393119|-103.69060033747|-104.39333510629|-104.39333510629|-106.75371059038|-107.91484971028|-107.91484971028|-107.91484971028|-107.91484971028|-107.98316982037|-110.3646315231|-111.04403884036|-114.78226224165|-119.90251394092||107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|106.20898550328|106.20898550328|103.98220611475|100.28578457195|99.397853801169|99.397853801169|99.397853801169|99.397853801169|99.397853801169|99.397853801169||99.358726445743|97.343029384159|93.131143760177|91.284604177974|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-112.0844208968|-118.20491295527|||-124.87196564509|-124.87196564509|-124.87196564509|-127.82996182788|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|117.45192573642|117.45192573642|117.23385893386|117.23385893386|116.26940042988|116.26940042988|116.26940042988||116.26940042988|116.26940042988|116.26940042988|115.12888941961|115.12888941961|113.97654379956|113.44615977729|111.30128864144|-122.25813345308|-122.25813345308|-122.25813345308|-122.25813345308|-122.73125939231|-123.75695488034|-125.66423545243|-125.66423545243|-125.66423545243|-125.66423545243|-126.48803939159||||||||-128.65337710177|-130.64305815033|-130.64305815033|-133.02006461148|-134.55007179053|-134.79329850683|-134.79329850683|-136.38144278537|-141.84049198374|-145.82276887082|-146.2176974882|-146.2176974882|-146.2176974882|-146.2176974882|-146.2176974882||-146.2176974882|-148.93633054244|-150.94901783678|-150.94901783678|-150.94901783678|-150.94901783678|-150.94901783678|-152.77668648531|-154.50187387257|-155.75208208063|-155.83035950704|-155.83035950704|-155.83035950704|-161.97817723004|-162.55908581116|-163.81677260637|-163.81677260637|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.79610946807|-165.79610946807|-166.18038205934|-166.18038205934||-167.81153562149|-169.26281735721|-171.51424150802|-171.54360167557|-172.52066852842|-173.10267719557|-173.10267719557|-173.94741910619|-175.69157678466|-176.57397420518|-176.7210824502|-177.40957812098|-177.40957812098|-177.40957812098||-178.92730902331|-179.14145447035|-182.82383830039|-184.91537588932|||-185.33079756609|-185.33079756609|-185.33079756609|-185.33079756609|-185.33079756609|-185.33079756609|-189.97866396232|-194.67073773591|-195.60162320166|-195.60162320166||-195.60162320166|-195.60162320166|-195.60162320166|-195.60162320166|-201.27958133518|-202.50509037242|-204.06121152491|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3499.7594416556|3471.551503819|3471.551503819|3471.551503819|3471.551503819|3321.4461153544|3150.4956837271|3100.5290586106|3100.5290586106|3100.5290586106|3077.2545095673|2945.8383439637|2896.7648266263|2886.2837365757|2886.2837365757|2870.8708184175|2837.4639733549|2837.4639733549|2692.7377481721|2623.8752757468|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772||2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2592.9136141969|2577.4040157743|2465.1711286381|2416.2606526397|2416.2606526397|2411.1229473774|2393.1921637527|2360.7690708363|2094.7434120403|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465||-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2482.7701018001|-2482.7701018001|-2616.4112242223|-2823.7902491359|||-3058.1002768177|-3127.0558631308|-3201.5581112905|-3201.5581112905|-3201.5581112905|-3212.4986454663|-3212.4986454663|-3212.4986454663|-3212.4986454663|-3249.4187554738|-3249.4187554738|-3249.4187554738|-3249.4187554738|-3292.0949633803|-3292.0949633803|-3292.0949633803|-3292.0949633803|-3361.2166259781|-3377.4629177534|-3418.8476863927|-3468.6699832008|-3468.6699832008|-3562.9666480009||3212.2613966528|3212.2613966528|3212.2613966528|3212.2613966528|3212.2613966528|3212.2613966528|3212.2613966528|3212.2613966528|3212.2613966528|3212.2613966528|3201.957107392|3050.5858811961|3050.5858811961|3050.5858811961|3019.5398679957|2881.7109644397|2858.5677382663|2772.5277616822|-3220.3249576488||||||||-3220.3249576488|-3220.3249576488|-3220.3249576488|-3220.3249576488|-3220.3249576488|-3220.3249576488|-3220.3249576488|-3248.9721751653|-3403.5801946281|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343||2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2956.7934369343|2888.3815965937|2659.5906628819|2508.4340698687|2427.7045220764|2361.1166939215|2361.1166939215|2280.1296599127|2277.6440665697|2159.6045184108|-2403.1716144036|-2403.1716144036|-2403.1716144036|-2403.1716144036|-2403.1716144036|-2491.8573493374|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2149.1173268372|2017.0748075969|1939.5275639966|1911.4195155518|-2124.3525163899||-2124.3525163899|-2124.3525163899|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846||-2140.9175812846|-2140.9175812846|-2185.4639792052|-2232.1821991168|||-2294.9246656854|-2354.3607396504|-2404.2897107227|-2450.0441230252|-2515.8823589169|-2560.7026210188|-2651.891801132|-2655.3385475061|-2655.3385475061|-2655.3385475061||-2656.6575941261|-2656.6575941261|-2656.6575941261|-2656.6575941261|-2704.619549029|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2313.8608570234|2313.8608570234|2267.7686653271|2267.7686653271|2267.7686653271|2203.9096281412|2157.4192940015|2157.4192940015|-2499.9278436058|-2499.9278436058
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||93.834877833366|93.834877833366|93.834877833366|93.834877833366|91.489280489419|91.489280489419|91.489280489419|91.489280489419|91.489280489419|91.489280489419|90.043644988243|89.780425657098|89.780425657098|83.294912988681|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|78.654029708626|-85.538038461584|-85.538038461584|-85.538038461584|-85.538038461584|-85.538038461584|-85.538038461584|-86.703377424764||78.251950348291|78.251950348291|78.251950348291|76.796465415962|76.796465415962|76.796465415962|76.796465415962|76.796465415962|76.796465415962|76.796465415962|75.76829287212|74.980605969224|74.980605969224|72.495117065414|69.216796739348|68.851993833922|67.257679835049|67.257679835049|67.257679835049|67.257679835049||66.494670268302|66.494670268302|65.360741266944|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-80.368437588558|-86.7538193733|||-92.242988472429|-92.242988472429|-93.636650806497|-98.946279691138|-101.3347504652|-103.34416803126|-104.49907550552|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766||95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|94.856903968846|94.856903968846|-103.92302965045|-103.92302965045|-103.92302965045|-103.92302965045|-103.92302965045|-105.07558858527|-105.13384150576|-105.13384150576|-105.13384150576|-105.13384150576|-105.13384150576|95.578379136614||||||||95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|95.578379136614|92.97597681846|92.507413521094|92.507413521094||92.507413521094|92.507413521094|92.507413521094|92.507413521094|92.507413521094|91.786015023437|91.373819632834|91.373819632834|91.373819632834|91.373819632834|91.373819632834|91.373819632834|91.373819632834|91.373819632834|90.232021644718|-101.37564700138|-101.37564700138|-101.37564700138|-101.37564700138|-101.37564700138|-101.37564700138|-101.37564700138|-101.37564700138|-101.37564700138|-105.16183093402|-106.10759102871|-106.57509800648|-106.7556660623|-107.02296076556|-107.44217693298|-108.48019633789|-108.77244266425|-109.70271644498|-110.68635262279|-112.19594583277|-114.17327382569|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772||103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|-115.88852006139|-115.88852006139|-115.88852006139|-115.88852006139|-116.05145894213|-116.05145894213|-116.05145894213||-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|||-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213||-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-117.67384106499|-118.48204630593|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-121.30879772506|-121.30879772506|-121.30879772506
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||-1320.7597402899|-1320.7597402899|-1327.3247466254|-1327.3247466254|-1327.3247466254|-1330.1814082653|-1330.1814082653|-1330.1814082653|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1367.2961454806|-1376.7179394229|-1378.5754882476|-1388.673442281|-1388.673442281|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1409.9734394027|-1409.9734394027|-1409.9734394027|-1409.9734394027|-1409.9734394027|-1446.0815993363|-1455.368443707|-1487.3538263411|-1491.5042514901|-1498.0602794335|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1522.3251168269||-1574.2501298076|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1350.7852243998|1350.7852243998|1350.7852243998|1350.7852243998|1350.7852243998|1350.7852243998||1291.9835826665|1238.3150918517|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1514.1857500566|-1595.2063889518|||-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1706.3471896344|-1757.0524329272|-1766.3610283051|-1766.3610283051|-1846.7535991873|-1846.7535991873|-1846.7535991873|-1846.7535991873|-1846.7535991873|-1846.7535991873||-1846.7535991873|-1883.3373324303|-1888.4303693671|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1903.5014371134|-1977.5969826793||||||||-1977.5969826793|-1977.5969826793|-1977.5969826793|-1977.5969826793|-1977.5969826793|-1977.5969826793|-1977.5969826793|-1989.9872147738|-1989.9872147738|-1989.9872147738|-1989.9872147738|-1989.9872147738|-1989.9872147738|-1989.9872147738|-1989.9872147738||-2025.8191275264|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2055.0304816934|-2126.9783129927|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2201.1372548131|-2201.1372548131|-2225.4302831256|-2232.9780923618|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166||-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2369.6423082897|-2369.6423082897|-2369.6423082897|-2369.6423082897|-2369.6423082897||-2369.6423082897|-2369.6423082897|-2369.6423082897|-2369.6423082897|||-2369.6423082897|-2369.6423082897|2036.8006744997|2036.8006744997|2036.8006744997|2007.2785272219|1991.1428080243|1893.4920089159|1886.9383614021|1886.9383614021||1886.9383614021|1886.9383614021|1842.1537348912|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1803.5538640472|1728.6709600524|1692.6899556138
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||1009.5141500836|956.96016675952|922.47279390881|922.47279390881|922.47279390881|915.52143797322|915.52143797322|915.52143797322|915.52143797322|915.52143797322|911.46826441469|896.87440051197|896.87440051197|881.72618581309|881.72618581309|881.72618581309|881.72618581309|863.52909534787|853.63113216443|853.63113216443|853.63113216443|836.31236907159|821.29152119066|810.1572457674|800.17471751933|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|786.05923456828|786.05923456828|786.05923456828|786.05923456828|772.67692729809|727.55176209641|727.55176209641|718.92810135359|718.92810135359|707.25344594844|688.96721722029||688.96721722029|654.74135246699|649.35597083827|649.35597083827|649.35597083827|649.35597083827|631.33996759808|618.68308312494|618.68308312494|618.68308312494|613.87009236105|612.57788040116|601.69764489018|599.17610480269|599.17610480269|571.64011644744|554.24705734251|554.24705734251|547.60784149168|530.50871276854||488.78745863171|487.65273181301|486.44747979223|472.5527553247|453.33639480522|450.28328785996|450.28328785996|450.28328785996|450.28328785996|450.28328785996|450.28328785996|450.28328785996|442.37031984439|-514.5681483616|-514.5681483616|-514.5681483616|-521.52016484622|-547.68907205136|||-602.32119116817|-607.07910129797|-614.14344588663|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|569.94529982586|569.94529982586|569.94529982586|569.94529982586|569.94529982586|569.94529982586||569.94529982586|555.28544907765|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-625.6186750507|-637.187416723||||||||556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514|556.75844949514||556.75844949514|555.28716610571|549.87462900634|544.30907260262|544.30907260262|544.30907260262|544.30907260262|544.30907260262|544.30907260262|544.30907260262|544.30907260262|544.30907260262|524.7323028918|515.64700321311|506.38555912567|494.37284347297|490.63649274775|476.5405474975|473.87838610833|465.42042900925|453.93936556584|436.7199348163|436.7199348163|436.7199348163|436.7199348163|436.7199348163|436.7199348163|436.7199348163|417.91103868478|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193||-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-463.75688528837|-464.03542809819|-465.17825344244||-476.42044367961|-476.42044367961|-476.42044367961|-479.41160408846|||-495.01289343162|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169||445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|429.62600315743|408.02889239715|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||-226.1032902595|-226.89254473278|-228.54727192531|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-229.92318862454|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-232.78104796321||-235.22926432701|-235.22926432701|-235.22926432701|-235.22926432701|-235.22926432701|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|207.44916697328|207.44916697328|207.44916697328||207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|-239.32999241993|-239.32999241993|-239.32999241993|-239.32999241993|-256.78332491103|-275.98147212337|||-294.78268163379|-294.78268163379|-298.92520181532|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|267.40113883604|262.83883624651|262.83883624651|262.83883624651||262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|262.83883624651|261.03868672409|261.03868672409|255.30084780752|255.30084780752||||||||-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335||-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-286.96677179335|-289.33243431277|-289.33243431277|-289.42492701419|-294.11103001577|-295.08460495774|-295.08460495774|-301.89956106416|-308.63773910508|-308.63773910508|-308.63773910508|-308.63773910508|-308.63773910508|-309.26415456119|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-319.87112098396|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624||289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624||289.16487466624|289.16487466624|289.16487466624|289.16487466624|||289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|282.4331940736|278.25910452622|275.39166077795|275.39166077795||275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|271.04628975328|266.49971159572|266.49971159572|266.49971159572|264.30523510635|256.36692789595|250.26471253765|250.26471253765|250.26471253765|250.26471253765
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||-290.8488269789|-290.8488269789|-290.8488269789|273.26251690341|273.26251690341|273.26251690341|273.26251690341|273.26251690341|273.26251690341|273.26251690341|271.09724100379|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.20854544564|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|264.92069821059|264.92069821059|261.3563313451|253.45147927233|252.04194971892||252.04194971892|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|236.93901846437|230.71002051597|226.45557835107|221.00619816786|217.78466463096|216.73296070106|213.17551189007|212.29692825934|212.29692825934||208.60769806594|207.58666427894|207.58666427894|202.90184919882|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-226.14353447728|-226.14353447728|-233.90948275254|-248.67720305837|||-265.99346056589|-265.99346056589|-268.79828951766|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|249.07584082381|249.07584082381|249.07584082381||249.07584082381|249.07584082381|249.07584082381|249.07584082381|249.07584082381|248.41760091534|247.10288990594|244.91987767326|242.49430852585|241.16272657512|241.16272657512|-260.73741019061|-260.73741019061|-260.73741019061|-260.73741019061|-260.73741019061|-260.73741019061|-260.73741019061|-260.73741019061||||||||-275.47909646489|-275.47909646489|-275.47909646489|-275.47909646489|-278.31010718321|-278.67789687023|-283.91988541137|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289||-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-286.80319034289|-287.03132260321|-290.28480289246|-294.15099122526|-294.15099122526|-296.44554580584|-299.21098899207|-299.21098899207|-299.21098899207|-299.21098899207|-299.21098899207|-299.21098899207|-299.21098899207|-300.28998776896|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|279.5985602456|279.5985602456|279.5985602456|279.5985602456|279.5985602456|277.88093857481|277.88093857481|273.25659841646|259.92399824051|255.16185253229|255.16185253229||255.16185253229|255.16185253229|255.16185253229|255.16185253229|255.16185253229|255.16185253229|253.18694182638|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923||-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|||-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923||-273.57019906909|-273.57019906909|-273.57019906909|-273.57019906909|-274.65671572608|-274.65671572608|-274.65671572608|-274.65671572608|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|230.65607591141|230.65607591141|229.80688384125|229.80688384125|229.36875982361|222.90973313735
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11909.471416214|11909.471416214|11909.471416214|11880.134906905|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13644.900217572||-14085.389130636|12479.622151711|12479.622151711|12479.622151711|12479.622151711|12479.622151711|12357.921830532|12357.921830532|12357.921830532|12357.921830532|12357.921830532|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12296.244657217|12164.938508018|12068.042786687|11673.825318541|11514.971605855|11514.971605855|11514.971605855|11514.971605855|11514.971605855||11326.190673172|11129.267414635||11109.019349595|10624.299277328|-12535.308031456|-12535.308031456|||-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-13092.453368285|-13192.725964761|-13531.08440529|-13775.816005877|-13779.073339864|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424||-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13981.148887138|-14250.33209682|-14303.646774245|-14490.107526938|-14655.297137866|-14655.297137866|-14655.297137866|-14655.297137866|-14655.297137866|-14745.033503538|-14745.033503538|-14843.004325356|-14843.004325356|-14995.449250395|-15394.276944883|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15501.444636646|-15578.938485162|-15970.320539069|-16153.24504341|-16396.401288161|-16396.401288161|-16501.612542401|-17227.90282489|-17343.883847586|-17343.883847586|-17343.883847586|-17378.590251462|-17378.590251462|-17378.590251462|-17378.590251462|-17378.590251462|-17640.766946069|15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561||15875.970563561|15875.970563561|15875.970563561|||15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561||15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561|15875.970563561|15854.476004396|15854.476004396|15535.862227107|15473.965442713|15473.965442713|15473.965442713|15473.965442713|15473.965442713|15473.965442713|15473.965442713|14960.128269681|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14356.847775808|14273.775306453|14270.583673837||14223.59297093|13993.936634366|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13517.314138795|13382.015709773|13321.128566414|13107.53174046|12903.313044956|12720.45893884|12648.912270172|12648.912270172|12494.130082567
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||-20.223186710611|-20.881318864044|-21.17646430247|-21.476627490178|-21.618475328171|-21.839972268965|-21.977841458238|-21.977841458238|-21.977841458238|-22.130364697858|-22.130364697858|-22.130364697858|-22.130364697858|-22.175404753602|-22.40322856364|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.369034157277|20.222268908441|20.222268908441|20.222268908441|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181||20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|19.915824592111|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296||-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.906109825766|-21.906109825766|-22.273456697107|-23.270507314073|||20.15521334023|20.15521334023|20.15521334023|20.15521334023|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383||19.879979424383|19.879979424383|19.758654192372|19.758654192372|19.758654192372|19.758654192372|19.758654192372|19.21517126128|18.505746227336|18.389502685541|18.389502685541|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582||||||||-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-19.838305707582|-20.264784331463|-20.846983268683|-21.321235767277|-21.321235767277|-21.321235767277|-21.321235767277|-21.321235767277||-21.554151657855|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|20.019833740318|-22.481707542734|-22.481707542734|-22.481707542734|-22.649640010704|-22.649640010704|-22.874599905929|-23.304339215568|-23.304339215568|-23.304339215568|-23.304339215568|-23.304339215568|-23.458159167495|-23.458159167495|-23.458159167495|-23.458159167495|-23.556287667184|-24.006987356509|-24.202208067935|-24.350236221659|-24.350236221659|-24.350236221659|-24.350236221659|-24.48359531441|-24.720662159817|-25.020179584177||-26.358533252777|-26.766091481037|-26.766091481037|-27.073434237184|-27.128816582032|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.547185510798||-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|||-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798||-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.707983116754|-27.944981579922|-27.994424295582|-28.417807449723|-28.417807449723|-29.56700904041|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-30.108878765768|-30.337642733992|-30.434436300582|-30.434436300582|-30.990573510556
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||-5562.8726097044|-5612.3584552271|-5636.3427280302|-5660.1585867002|-5677.8706518891|-5729.6340576545|-5870.3156196161|-5920.1990078006|-5920.1990078006|-5920.1990078006|-5920.1990078006|-5920.1990078006|-5963.4266224973|-5963.4266224973|-5963.4266224973|-6016.3073583304|-6101.0081759226|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5653.853884776|5621.8098719734|5603.7145020211|5603.7145020211|5603.7145020211|5596.8494466901|5505.4673017682|5505.4673017682|5505.4673017682|5505.4673017682|5462.6025575202|5322.7250639113|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5102.7005601734|4922.7784693499|4922.7784693499|4905.5195052811|4905.5195052811|4905.5195052811|4769.8550058679||4696.2000065198|4667.8888961332|4552.0709957035|4521.7697477821|-5251.1403408984|-5251.1403408984|-5251.1403408984|-5251.1403408984||-5251.1403408984|-5251.1403408984|-5251.1403408984||-5251.1403408984||-5251.1403408984|-5251.1403408984|-5251.1403408984|-5432.5309885851|-5745.6425589313|-5795.8543472919|-5795.8543472919||-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919||-5829.2742822827|-5829.2742822827|-5829.2742822827|-5840.668473954|-5840.668473954|-5840.668473954|-5840.668473954|-5840.668473954|-5922.4733532214|-5997.1148965915|-6129.5941342336||-6179.3999491951|-6179.3999491951|-6179.3999491951|-6179.3999491951|-6179.3999491951|-6179.3999491951|-6179.3999491951|-6333.4082009286|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6395.814008142|-6585.4565616741|-6585.4565616741|-6585.4565616741|-6585.4565616741|-6585.4565616741|-6585.4565616741|-6723.7373376163|-6723.7373376163|-6723.7373376163|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133||6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6190.3586094133|6151.459788454|6089.5248734559|6047.9613961453|6047.9613961453|5910.7626623837|5877.2559312944|5827.8562268289|5715.237767223|5695.5559067235|5583.4981537379|5517.445913671|5517.445913671|5517.445913671|5517.445913671|5517.445913671|5509.1093376727|5398.1356464592|5326.4478645554|5224.116849289||5213.4217670582|5213.4217670582||5213.4217670582|5165.7012797401|5165.7012797401|5155.782606884|5155.782606884|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074||5105.7380256074|5105.7380256074|5105.7380256074|4984.120267168|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4980.994881943|4980.994881943|4948.4471670026|4941.1468088223|4879.8938066776|4875.8516918213|4875.8516918213|4875.8516918213|4850.8892414461|4850.8892414461|4819.335105513|4748.14751307|4632.4922387524|4632.4922387524|4632.4922387524|4632.4922387524|4602.1770983826|4602.1770983826|4556.6639434362|4556.6639434362|4463.5064659031|4463.5064659031
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||1.9065164230023|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.861496651967|-2.063109161891|-2.063109161891|-2.063109161891||-2.063109161891|-2.063109161891|-2.063109161891|-2.063109161891|-2.0867879550075|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819||-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.1094038426158|-2.1643874894539|-2.1643874894539|-2.2376527864579|1.9298424113719|1.9298424113719|1.9298424113719|1.9298424113719|1.9298424113719|1.8442692744432||1.6925214316777|1.6842031738074|1.6842031738074|1.6842031738074|1.6842031738074|1.6842031738074||1.6830035404929|1.6505595331466|1.6217328514297|1.6013698606182|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.9584903438489|-1.9994337381698|-2.1915930776439|-2.2254729404267|-2.2254729404267|||-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267||-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2438587959405|-2.3465097277028|-2.3675245057127|-2.3675245057127|-2.3675245057127|-2.3675245057127|-2.4261384419359|-2.4912648258117|-2.5368084963344|-2.5368084963344|-2.5675649969867|-2.6150722072181|-2.8667469339964|2.3719478627712|2.3354977127214|2.329427758512|2.329427758512|2.329427758512|2.3210308989519|2.2993592549541||2.2993592549541|2.2957504707432|-2.7194947532692|-2.7466608343167|-2.7529565027072|-2.7703244938383|-2.7703244938383|||-2.7703244938383|-2.8342494052791|-2.8558328065766|-2.9081474579587|-2.9376076705171|-2.9376076705171|-2.9376076705171|-2.9376076705171|-2.9376076705171|-2.9376076705171|-3.0034529773078|-3.0121699933301|-3.0729667482652|-3.0999629693868|2.8937397597801|2.8937397597801|2.8937397597801|2.8937397597801|2.8937397597801||2.8937397597801|2.8937397597801|2.8937397597801|2.8720380978556||2.8720380978556|2.8720380978556|2.8720380978556|2.8720380978556|2.8720380978556|2.8720380978556|2.8720380978556|2.8720380978556|-3.0195426241329|-3.0195426241329|-3.0195426241329|-3.0195426241329|-3.0195426241329|-3.0195426241329|-3.0195426241329|-3.0195426241329|-3.0195426241329|-3.0600473500811|-3.1361408903364|-3.1361408903364|-3.1361408903364|-3.1361408903364|-3.1361408903364|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001||-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0759171833818|-3.0965746630369|-3.1317497479847|-3.1441663225416|-3.154576693198|-3.154576693198|-3.154576693198|-3.154576693198|-3.2021006886787|-3.2021006886787|-3.2021006886787|-3.2021006886787|-3.2123341101879|-3.2409267843293|-3.2876964079591|-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.3012391615302||-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.369677979317|-3.369677979317|-3.3929755495287|-3.4294172841417|-3.4687971095363|-3.4804824468463|-3.4804824468463|-3.4804824468463|-3.4804824468463|-3.6477581921517|-3.7141757081283|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||21.972303228403|21.972303228403|21.372004646752|20.257781499728||19.684915865037|19.684915865037|19.098248472299|19.098248472299|19.098248472299|19.098248472299|18.881387276214|18.817042224521|18.817042224521|18.817042224521|18.817042224521||18.817042224521|18.817042224521|18.817042224521|18.817042224521|18.202268566152|16.852519844925|16.180577435931|15.892069199007|15.892069199007|15.857855322539|15.080442009273|15.080442009273|15.080442009273|15.080442009273|15.080442009273|15.080442009273|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|||-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-17.182554950143|-17.40283843083|-17.497598341249|-17.947331935324|-18.197035557868|-18.357817286521|-19.00313103891|16.390561512951|16.390561512951|16.390561512951||15.679137636937|15.679137636937|15.679137636937|15.679137636937||15.679137636937||15.679137636937|15.679137636937|15.679137636937|15.410153523327|14.893398215302|14.893398215302|14.808434020682|14.808434020682|14.808434020682|14.420482118046|-16.990712745594|||-16.990712745594|-16.990712745594|-16.990712745594|-16.990712745594||-17.961902626805|-18.255026985867|-18.255026985867|-18.255026985867|-18.255026985867|-19.22225144358|-19.546947086867|-20.329940677811|-20.477712182126|-20.797458891429|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.358343290696|-21.358343290696|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883|-22.47865156883||-22.47865156883|-22.47865156883|-22.526279923585|-22.629200508492|-22.904667485971|-23.466296952321|-23.701440803821|-24.423822288839|-24.453069373667|-24.453069373667|-24.453069373667|-24.453069373667|-24.453069373667|-24.453069373667|-24.453069373667|-24.453069373667|-24.453069373667|-24.686743176314|-24.971904934597|-24.971904934597|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|||-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.036389887177|-25.873766859199|-26.37640821473|-26.857120747215|-27.335689909863|-27.500767053947||-27.523074377229|-27.986747994081||-28.716048293222|-28.716048293222|-29.10599889757|-29.10599889757|-29.10599889757|-30.201109886189|-30.612344317988|-31.291493686653|-31.323881874059|-31.984868748955|-32.233187498838|-33.240046294862|-33.240046294862|-33.54449588318|-34.535550981311|-35.747834423679|-36.622593804088|-37.691770893431|33.166295070739|33.166295070739|33.166295070739|-36.892938371964|-36.892938371964|-36.892938371964|-36.892938371964|-36.892938371964|-37.797709302182|-38.803010335758|-39.128344817509|-39.698160908344||-39.960692479437|-39.960692479437|-40.053547199374|-40.201659676271|-40.201659676271|-40.201659676271||-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.463205856612|-40.463205856612|-40.463205856612|-40.463205856612|-40.463205856612|-40.764673174013|-40.809781696313|-40.809781696313|-41.404051476929|-41.404051476929|-41.740612752143|-41.767347502382|-42.030483542362|-42.030483542362|-42.030483542362|-42.408870602624|-42.935845301972|-42.935845301972|-42.935845301972|-42.935845301972|-43.331494779969
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.5849289942943|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232||9.3596252427425|9.126249894602|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|8.8328641567858|8.67151585268|8.5061283712808|8.4494181009507|8.4494181009507|8.411020845437|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.3104946190308||-9.6077623166289||-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|||-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.660846952779||8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.4659984508081|8.4659984508081|8.4659984508081|8.4659984508081|8.4659984508081|8.4659984508081|8.1613560094416|8.1613560094416|7.9092850038276|7.8036500423999|7.5362778736321|7.519848732444|7.519848732444|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.498467884804|7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825||||7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825|7.4968157974825|7.3626738673799|7.3626738673799|7.2740816149836|7.1304119650582|7.1304119650582|7.1304119650582|7.1304119650582|7.1074722830662|7.1074722830662|7.1074722830662|7.1074722830662|7.1074722830662||7.1074722830662|7.0649042885255|7.0649042885255|||6.9026715270624|6.600026622223|6.600026622223|6.600026622223|6.600026622223|6.600026622223|6.600026622223|6.600026622223|6.600026622223|6.600026622223|6.5883627101305|6.3667454323981|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.3064046686542|-7.3064046686542|-7.3064046686542|-7.3064046686542|-7.3064046686542|-7.3326717025319|-7.3901905358146|-7.4635451171476|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.6174176652987|-7.6950836338329|-7.6950836338329|-7.7089819287511|-7.7577576212588|-8.099175061617|-8.1643153469695|-8.1643153469695|-8.1643153469695|-8.1643153469695|-8.2020162542023|-8.2020162542023|6.9111165303509||6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509||6.7256852806189|6.2679835359894|5.7422038229133|5.7002265885831|5.3813627776571|5.3137365775051|5.2824853213565|-5.9762568860739||-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9813964002099||-6.1932179787386|-6.1944315611382|-6.1944315611382|-6.1944315611382|-6.1944315611382|-6.1944315611382|-6.3521461154642|-6.4557178446123|-6.5597705326057|-6.5597705326057|-6.5597705326057|-6.5880783356534|-6.6823094462142|-6.7803353090816|-6.7803353090816
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||35.332698363914|35.332698363914|35.332698363914|34.700222142155|33.875247672327|33.633606066448|33.371119598967|33.371119598967|33.045689799634|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.755707868033|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.295168853947|-36.919630873146|-37.241258263525|-37.423619614637|-37.481799190349|-38.026999863327|-38.235185704041|-38.235185704041|-38.869651036581|-39.162917275211|-39.162917275211|-39.162917275211|-39.162917275211|-39.162917275211|-39.162917275211||-39.162917275211|-39.633798116866|-40.09866576109|-40.362238906461|-40.362238906461|-40.785821939661|-41.312023402534|-41.396692330398|-41.690768620214|-42.031409154161|-42.734897703842|-43.377664878319|-44.191848254149|-44.204831732583|-44.610924655941|-45.073249744869|-45.175834999588|-46.537037277782|-47.113374710705|-47.341028242043||-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-49.370588546253|-51.203430234565|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|||46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.151097221315|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|43.61550667062|42.120006691246|42.013136377031|42.013136377031||42.013136377031|42.013136377031|40.400706492193|39.296854260901|39.296854260901|39.296854260901|39.296854260901|39.296854260901|39.296854260901|39.296854260901|39.296854260901|39.296854260901|39.296854260901|36.979839381619|34.219264199384|34.15619112784|34.15619112784|33.223546630082|32.237274202967||||||||31.180302974542|30.889226035895|30.118583975701|30.078981940911|29.873867848367|29.676519661977|28.946168606965|-31.392311541532|-31.392311541532|-31.392311541532|-31.392311541532|-31.885879536585|-31.885879536585|-31.967700722717|-31.967700722717||-31.967700722717|-32.113519660366|-32.113519660366|-32.204962261091|-32.204962261091|-32.399957559253|-32.519397945034|-32.560368337293|-32.560368337293|-32.944852818007|-33.210947872262|-34.303831393035|-34.901479198438|-35.462752715197|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.862632596707|-36.789038592152|33.508896704866|33.508896704866|33.508896704866|33.508896704866|-34.999457214289|-34.999457214289|-34.999457214289|-34.999457214289||-34.999457214289|-34.999457214289|-34.999457214289|-34.999457214289|-35.374396268983|-35.514771662123|-35.514771662123|-35.514771662123|-35.514771662123|-35.514771662123|-35.514771662123|32.953541316074|32.953541316074|32.953541316074||32.953541316074|32.953541316074|32.953541316074|32.951158670895|||32.714393562143|32.714393562143|32.577103025455|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062||-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.918612013076|-35.226236248253|-35.815263642468|-36.292299352062|-36.292299352062|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.19476994075
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||403.58165575165|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|392.12622880863|382.50136534293|374.55707260325|349.78563622584|330.95626247315|330.08815154067|330.08815154067|330.08815154067|329.52731043824|329.52731043824|329.52731043824|329.52731043824|329.52731043824|323.49533991212|323.49533991212|323.49533991212|323.49533991212|323.49533991212|323.49533991212|314.55037768013|308.78283320654||308.78283320654|308.78283320654|308.78283320654|308.78283320654|304.5701370548|304.5701370548|304.5701370548|304.5701370548|304.5701370548|304.5701370548|299.05015228311|297.55572475901|293.11747195446|286.71385772718|281.93206414131|280.96990965886|280.96990965886|280.96990965886|280.4690242702|280.4690242702||263.38224918911|262.23027687679|260.4225298631|253.24725540344|246.71917267049|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-300.14723665735|||-315.88269774671|-315.88269774671|-315.88269774671|-321.73077527412|-336.08975030458|-343.04416700508|-343.89837723605|-343.89837723605|-343.89837723605|-345.63708581784|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-356.51415122327|-356.51415122327|-360.76572358141|-361.79524842379|-363.10583158199|-376.4178073827||-376.4178073827|-376.4178073827|-379.04756375855|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.13596896026|-380.84552106696|-395.77280118551||||||||-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-412.83505304588|-418.56672560653|-440.37969511837||-441.20397135579|-441.20397135579|-441.20397135579|-446.29319969623|-446.29319969623|-446.29319969623|-446.29319969623|-446.29319969623|-446.29319969623|-446.29319969623|-449.93688855137|-457.42987616818|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-457.77068713404|-458.3840968156|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|398.19846967981|398.19846967981|398.19846967981|398.19846967981|398.19846967981|398.19846967981|398.19846967981|389.30385519979|380.05983911088|371.37204345653|367.74671495171||363.24183044003|363.24183044003|363.24183044003|363.24183044003|361.57425604448|359.12253832652|359.12253832652|358.64819546484|358.64819546484|350.00884151555|350.00884151555|350.00884151555|343.16850688004|343.16850688004||343.16850688004|340.54834097783|332.57279289713|332.57279289713|||332.57279289713|332.57279289713|332.57279289713|328.56826283596|328.56826283596|327.10362537329|321.29417870148|321.29417870148|321.29417870148|321.29417870148||321.29417870148|321.29417870148|303.1601985572|296.12244284134|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|293.67002632422|293.67002632422|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.39513163515|-47.630702495002|-48.081334325366|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|44.419174910046|43.254638407471|42.936900530629|42.936900530629|42.443777519655|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.232921221203|-45.232921221203|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|-46.785575911059|-46.889529383463||44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.390757851562|43.767506816609|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523||-46.643260654523|-46.650846358487|-46.837052526683|-47.454019221523|-47.454019221523|-47.454019221523|-47.454019221523|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-49.291720539757|||-51.519710962921|-51.519710962921|-51.519710962921|-52.73856782135|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503||50.582074508503|50.582074508503|50.385636393047|50.339597348611|50.077330514502|49.713371137424|49.713371137424|49.575969964977|49.451076806381|48.840083984087|47.947667558567|47.947667558567|47.947667558567|47.947667558567|47.947667558567|47.947667558567|47.947667558567|47.769629645763|46.694034338459||||||||-50.027473790878|-50.027473790878|-50.027473790878|-50.027473790878|-50.372192549964|-50.485767974081|-50.828631972409|-51.187368815846|-52.035966283422|-53.106630093898|-53.21847635623|-53.706373338434|-53.706373338434|-53.706373338434|-53.706373338434||-53.829302395419|-54.28811347599|-54.442346865547|-54.570944100316|-54.570944100316|-54.570944100316|-54.570944100316|-54.570944100316|-56.006605234075|-56.9295634057|-57.843957771402|-58.782175979726|-59.35241928113|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-60.064417941072|-60.177129646913|-60.635700540163|-61.128556918676|-61.509506966863|-61.544342109247|-61.544342109247|-61.544342109247|-61.544342109247|-61.544342109247|-61.544342109247||-61.544342109247|-61.544342109247|-61.860380248542|-62.122644296747|-62.225161304586|-62.358377264243|-62.358377264243|-62.358377264243|-62.358377264243|-62.358377264243|-62.392641065631|-62.516620841542|-62.516620841542|-62.516620841542||-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|||-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542||-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.985135836644|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||-54.637592117388|-54.902880766214|-55.242090545562|-55.3578753322|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.847925350814|-55.847925350814|-55.847925350814|-56.064362814856|-56.065958344089|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.129290106016|-56.129290106016|-56.129290106016||-57.29921224616|-57.576902156649|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|54.952852953153|54.952852953153|54.952852953153|49.964281228601||49.093643775052|49.048494778812|48.226104801165|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-51.194035676758|-51.485040827637|||-53.334690851283|-53.334690851283|-53.334690851283|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|51.935587800066|51.935587800066|51.935587800066|51.935587800066|51.935587800066|51.935587800066||51.935587800066|51.935587800066|51.811765578632|51.729738133091|51.266375745821|51.062639675193|50.691821903711|50.659038831576|50.659038831576|50.265597981197|50.013594280146|50.013594280146|50.013594280146|50.013594280146|50.013594280146|50.013594280146|50.013594280146|50.013594280146|50.013594280146||||||||50.013594280146|49.570662006694|-52.181523867164|-52.181523867164|-52.181523867164|-52.181523867164|-52.181523867164|-52.181523867164|-52.812377462054|-52.812377462054|-52.812377462054|-52.896788593257|-52.896788593257|-52.896788593257|-52.896788593257||-53.03532154927|-53.761468600005|-54.041314770942|-54.041314770942|-54.041314770942|-54.245903520855|-54.397414278435|-54.397414278435|-54.891570488002|-54.912854741443|-55.697616125068|-56.269573980924|-56.327302303973|-56.880337758266|-57.111483939713|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.803935065248|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828||55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828||55.593924645828|55.593924645828|55.593924645828|55.593924645828|||55.593924645828|55.593924645828|55.593924645828|55.415471108144|55.150524385975|54.728632910651|54.728632910651|54.728632910651|54.385964832681|54.385964832681||54.173295826799|-58.114868330345|-58.114868330345|-58.114868330345|-58.114868330345|-58.114868330345|-58.472074693426|-59.202305257303|-59.808117588342|-61.47568714175|-62.200763406062|-62.362669873267|-62.362669873267|-62.69741198755|-63.169343813003|-65.136530168981|-65.136530168981|-65.136530168981|-65.136530168981|-65.136530168981|-65.335033478704|-65.559798245038
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258||36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.808991311765|36.808991311765|36.808991311765|36.808991311765|36.808991311765|35.859990727875|35.841657466329|35.514313628448|35.514313628448|35.514313628448|35.514313628448|35.514313628448|35.514313628448|35.514313628448||35.514313628448|35.514313628448|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-40.208685406279|-42.242984462923|||-44.126657834195|-44.126657834195|-44.126657834195|-45.937954759756|-46.514393965579|-46.810437061364|-47.397710007621|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-48.441214081803|-48.441214081803|-48.441214081803|-48.441214081803|-48.441214081803|-49.773570693377||-51.0605227563|-51.0605227563|-51.0605227563|-51.506134785239|-52.292930378984|-53.411587148321|-53.762875245028|-54.0211441051|-54.0211441051|-54.24571503655|-54.79162382216|-54.79162382216|-55.479581134526|-55.943979335061|-56.993310160363|-57.519827801166|-57.519827801166|-60.199807438782|50.663818494858||||||||50.663818494858|48.287575766313|45.863973455151|-52.254823724652|-52.254823724652|-52.254823724652|-52.254823724652|-52.474801425829|45.742850202395|45.742850202395|45.742850202395|45.742850202395|45.742850202395|45.742850202395|45.742850202395||45.742850202395|45.742850202395|43.82261222609|42.433456460725|-44.93700191461|-44.93700191461|-44.93700191461|-44.93700191461|-45.002226426458|-45.408029320346|-45.408922145219|-45.493247082334|-46.573054051511|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|42.828965139935|41.201383185972|-46.693807729383|-46.693807729383|-46.851452863106|-46.858893426711|-46.858893426711|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647||-48.687967082384|-49.436629794839|-50.146256048153|-50.548616814028|-51.542906045263|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864||47.072206930864|47.072206930864|47.072206930864|47.072206930864|||44.535783401847|42.239759250615|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062||41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.214205930005|41.163007945231|39.922786097186|39.600318012919|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||-3035.4140589409|-3054.643442226|-3057.6690807526|-3057.6690807526|-3076.6435288527|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2837.0620239313|-3106.8393845973|-3106.8393845973|-3106.8393845973|-3118.503089047|-3118.503089047|-3118.503089047|-3118.503089047|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2708.6075952578|2708.6075952578|2708.6075952578|2708.6075952578|2648.9410359462|2648.9410359462|2648.9410359462|2648.9410359462|2648.9410359462|2647.0288176095|2593.6431171138||2552.2423387853|2439.1247747571|-2778.2256741434|-2778.2256741434|-2778.2256741434|-2778.2256741434|-2778.2256741434|-2778.2256741434||-2778.2256741434|-2829.9174428416|-2834.1370939429||-2834.1370939429||-2834.1370939429|-2834.1370939429|-2834.1370939429|2598.466234991|2598.466234991|2598.466234991|2598.466234991||2598.466234991|2598.466234991|2598.466234991|2598.466234991|2598.466234991|2598.466234991|2598.466234991|2579.1358454005|2579.1358454005|2579.1358454005||2579.1358454005|2526.3704353191|2434.0865893737|-2812.7133095804|-2812.7133095804|-2812.7133095804|-2812.7133095804|-2812.7133095804|-2812.7133095804|-2812.7133095804|-2893.4619726674||-2938.5280961626|-2938.5280961626|-2938.5280961626|-2938.5280961626|-2938.5280961626|-2938.5280961626|-2938.5280961626|-3033.3534835835|-3073.0015473566|-3073.0015473566|-3178.8490364509|-3275.2461353361|-3311.7400635679|-3382.7389595198|-3456.2377327998|-3526.3662937182|-3526.3662937182|-3526.3662937182|-3526.3662937182|-3526.3662937182|-3526.3662937182|-3584.8931719482|-3649.4220260814|-3649.4220260814|-3649.4220260814|-3649.4220260814|-3649.4220260814|-3649.4220260814|-3649.4220260814|-3649.4220260814|-3689.9882999212|-3714.2620650166|-3798.0145735235|-3798.0145735235|-3798.0145735235|-3804.3023527432|-3875.5664162424|-3877.5036620856|-3877.5036620856|-3877.5036620856|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684||-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3879.0040147684|-3941.1197800658|-3941.1197800658|-3941.1197800658|-3941.1197800658||-3941.1197800658|-3941.1197800658||-3987.172002265|-4043.1022464402|-4160.4553226506|-4285.4975590215|-4434.1611197244|-4570.4457319854|-4684.3063200446|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4085.3237593898|4085.3237593898|4085.3237593898|3991.7085327519|3991.7085327519|3991.7085327519|3975.0316162521|3917.3601617211|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343||3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||20.004810041932|20.004810041932|19.187516682475|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.82602233951|-21.844780699029|-21.844780699029|-21.908089919901|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|-21.616871851695|-21.616871851695|-21.616871851695|-21.616871851695|-21.913190967521|-22.295212355676|-22.4141243734|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-23.055392640893|-23.055392640893|-23.055392640893|-23.055392640893|-23.405992713311||21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|20.854953914715|20.724949048441|20.338831237601|20.293146031484|20.072940077368|19.850489207973|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762||-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.947914624961|-22.492126704093|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-23.836342361621|-25.31260228494|||-26.61306799002|-26.61306799002|-26.61306799002|-28.181187079433|-28.473780821712|-28.473780821712|-28.473780821712|-28.723646056819|-29.296476738159|-29.296476738159|-29.459974174703|-29.611081632204|-29.651792653886|-29.651792653886|-29.651792653886|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221||26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221|24.183016145439|22.774369697309|22.774369697309|22.774369697309|22.261540484947|22.261540484947|22.261540484947|22.261540484947|22.261540484947|22.261540484947||||||||22.261540484947|22.018377596054|-24.163344102305|-24.163344102305|-24.163344102305|-24.163344102305|-24.163344102305|-24.163344102305|-24.270381509376|-24.553202058555|-24.981336489519|-25.665373368617|-25.778191932436|-26.003547757198|-26.023386206151||-26.139872990186|-26.623604584141|-26.623604584141|-26.623604584141|-26.623604584141|-26.623604584141|-26.623604584141|-26.623604584141|-26.623604584141|-26.623604584141|-26.806781981172|-27.276980847983|-27.577862009608|-27.577862009608|-27.577862009608|-27.577862009608|-27.577862009608|-27.577862009608|-27.577862009608|-27.975402444826|-27.981002801244|-28.198336170321|-28.534261648528|-29.343624371811|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-30.153999990024|-30.985000285615|-31.683334519586|-31.697507504351|-31.697507504351|-31.697507504351|-31.697507504351|-31.746305122943|-31.746305122943||-32.001449522013|-32.496055427122|-32.748394876639|-32.934328509613|-33.115920227152|-33.542688441919|-33.864099052931|-34.104554100594|-34.342940885945|-34.342940885945|-34.342940885945|-34.853268922616|-35.000853976993|-35.362059444617||32.456665950563|32.456665950563|32.456665950563|32.456665950563|||32.456665950563|32.456665950563|32.04351590027|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412||-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.302537018058|-34.355597767562|-35.602124132697|-35.602124132697|-35.602124132697|33.248919811288|33.248919811288|32.82657934829|32.559047706877|32.559047706877|32.162831845057|32.155924865683|31.492692599783|31.452989615875|31.150543890482|30.936716832591|-33.708615528|-33.708615528
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||251.78909341185|249.48788156872|248.5695196056|248.5695196056|248.5695196056|248.5695196056|248.5695196056|248.5695196056|243.74391067289|233.8543451921|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|225.77811778074|225.77811778074|225.77811778074|225.77811778074|225.77811778074|225.77811778074|225.69790864526|225.19212071696|223.05657442117|223.05657442117|223.05657442117|223.05657442117|223.05657442117|223.05657442117|219.42397157907|211.49885731008|206.1653970112|205.45728026074|205.45728026074|204.56364473416|203.62627192685|199.55696880761|198.5910764529|198.23685236481|198.23685236481|198.23685236481|198.23685236481||198.23685236481|193.26316929423|190.83073356841|190.83073356841|190.83073356841|190.83073356841|188.77356483298|188.77356483298|188.77356483298|188.77356483298|188.77356483298|188.77356483298|188.13729425887|183.26366028763|180.62628920848|175.25143245387|171.77936939319|171.31943675334|171.31943675334|171.31943675334||167.63270750372|166.86967500413|166.5218611157|163.82984568411|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-190.02212527009|-201.30236141121|||-213.80296489878|-213.80296489878|-213.80296489878|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.84468314702|196.84468314702|196.84468314702|196.84468314702||195.85520349669|194.58911499632|193.09901666258|191.16557406954|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712||||||||189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|189.76903168712|187.27114631903||186.16238479892|185.71899357891|185.71899357891|183.94493000901|183.94493000901|183.94493000901|183.94493000901|183.51170174637|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-198.49786474726|-199.16429416362|-201.84921573735|-202.66579526373|-202.98977251525|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149||-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.49152145638|-205.56724479613|-205.56724479613|-205.56724479613|-206.60249421792||-207.00925212089|-207.00925212089|-208.68117545789|-208.68117545789|||-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114||-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-213.10005319894|193.33443347212|193.33443347212|193.33443347212|193.33443347212|193.33443347212|191.1215927468|189.66288082978|187.09614917257|187.09614917257|186.82549280564|186.82549280564|181.86165867293|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||-39.695059202788|-39.833398181727|-40.175997131986|-40.231855796623|-40.231855796623|-40.231855796623|-40.231855796623|-40.231855796623|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.688476314654|39.157002688269|39.157002688269|39.157002688269|39.157002688269|38.371669187392|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-41.262516204026|-41.71946185552|-41.82679815595|-41.82679815595|-41.82679815595|-42.657598778125|-42.657598778125|-42.657598778125|-42.657598778125|-42.657598778125|-42.657598778125|-43.425111448893|40.321373291058|40.321373291058|40.321373291058||40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.163613263203|40.163613263203|40.163613263203|40.001237382969|39.779151800033|39.240724858042|39.070248825016|38.96138872776|37.732096297582|36.168510174042||36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|32.609454392599|-40.003143488126|-40.003143488126|-40.553491789717|-41.420546009164|||-44.44193684627|-44.44193684627|-44.44193684627|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673||-45.780779388267|-45.901189013972|-45.901189013972|-45.901189013972|-45.901189013972|-46.479097548077|-46.749352740431|-46.749352740431|-46.749352740431|-46.749352740431|-46.863169457277|-47.261852451784|-47.762473985273|-47.762473985273|44.422954172911|44.422954172911|44.422954172911|44.422954172911|44.422954172911||||||||44.422954172911|44.016946898324|44.016946898324|44.016946898324|43.797096880759|43.797096880759|43.797096880759|43.797096880759|43.797096880759|43.797096880759|43.797096880759|43.555108662541|43.383452543611|43.222001921934|43.222001921934||43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|43.222001921934|42.129940653782|42.129940653782|41.969377783649|41.188197961243|39.834109693536|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.160221928732|39.160221928732|38.922470377967|38.272190410875|37.677432306368|37.499925039167|37.119359967835|36.61317867452|36.328533216915|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457||-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.256796228783||-38.256796228783|-38.256796228783|-38.256796228783|-38.256796228783|||35.887205289747|35.887205289747|35.887205289747|35.887205289747|35.887205289747|35.730229879911|35.215405624952|35.215405624952|34.525450779163|34.131055064955||33.784505627728|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.746419574026|33.70713493692|33.296815791252|33.052018181619|32.800948998733|32.800948998733|32.679566909996|32.679566909996|32.677299448878|32.521998455161|32.061415321584|32.061415321584
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4446.4420109858|-4509.4634811735|-4526.992735158|-4575.0584969638|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4192.9286134648|4045.9275223399|4045.9275223399|4045.9275223399|4045.9275223399|4045.9275223399|4023.714147001|3931.3674274559|3931.3674274559|3857.1746915308|3826.4130269993|3826.4130269993|3826.4130269993|3826.4130269993|3803.7422033933|3684.2080254717|3568.9588683627|3454.6709865488|3428.4789127818|3428.4789127818|3428.4789127818|3413.609951919|3340.8109708822|3277.6733498084|3233.8922618921|3233.8922618921|3205.4080280789|3187.089955304|3187.089955304|3187.089955304|3187.089955304|3187.089955304|3187.089955304||3187.089955304|3187.089955304|3170.7574433101|3170.7574433101|3170.7574433101|3170.7574433101|3170.7574433101|-3521.189477563||-3521.189477563|-3521.189477563|-3521.189477563||-3521.189477563||-3521.189477563|-3521.189477563|-3521.189477563|-3691.3343325343|-3691.3343325343|-3691.3343325343|-3723.3310175429||-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429||-3771.6955018055|-3771.7338800443|-3795.1765333825|-3861.5934192531|-3874.162053836|-3893.8200350338|-3893.8200350338|-3893.8200350338|-3893.8200350338|-3893.8200350338|-4025.0667489958||-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4098.2461039191|-4203.056801121|-4410.743337336|-4410.743337336|-4410.743337336|-4483.4591769011|-4634.235294213|-4744.9249579797|-4815.0219669244|-4815.0219669244|-4815.0219669244|-4872.8214454542|-4992.1906620622|-4992.1906620622|-4992.1906620622|-4992.1906620622|-5058.1729469962|4596.0400745471|4596.0400745471|4596.0400745471|4596.0400745471|4596.0400745471|4596.0400745471|4596.0400745471||4596.0400745471|4596.0400745471|4596.0400745471|4596.0400745471|4596.0400745471|4479.2835138197|4447.8534514633|4447.8534514633|4447.8534514633|4447.8534514633|4447.8534514633|4373.9595369991|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947||-4861.3800693947|-4861.3800693947||-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4949.4665159073|-4980.1823321279|-5053.0000540511|-5053.0000540511|-5053.0000540511|-5099.0805450829|-5276.510703806|-5276.510703806|-5398.82005284|-5585.6472809333|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844||-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216||25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.611620691684|25.611620691684|25.611620691684|25.185134229027|25.075166277634|25.075166277634|24.569629091407|24.365200732051|24.365200732051|24.365200732051|24.365200732051|24.365200732051|24.365200732051||24.164112962947|23.971236985773|23.395817961792|23.198132213067|22.717368956088|22.570001868629|22.570001868629|22.570001868629|22.570001868629|22.570001868629|22.570001868629|22.133335303624|-26.010739874418|-26.010739874418|-26.010739874418|-26.010739874418|-27.617489046052|-29.408320526497|||-31.354716376778|-31.354716376778|-31.571908611188|-32.835452973986|-33.272726310783|-33.500250672293|-33.708612175995|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.527779872153|-34.85404790151|-34.85404790151|-35.765608821841|-36.492343940703|-37.97865050424|34.52704309538|34.371351784578|34.371351784578||34.262612839663|33.73646603319|33.73646603319|33.73646603319|33.73646603319|33.73646603319|33.73646603319|33.73646603319|33.73646603319|33.689132134801|33.689132134801|33.689132134801|33.689132134801|33.689132134801|33.689132134801|33.307369462524|-34.802592602517|-34.802592602517|-34.802592602517||||||||-34.802592602517|-34.802592602517|-34.802592602517|-34.802592602517|-34.802592602517|-34.802592602517|-34.802592602517|-34.802592602517|-35.475104163252|-35.558453871358|-35.558453871358|-35.558453871358|-35.558453871358|-35.558453871358|-35.558453871358||-35.558453871358|-36.106614141055|-36.61290405016|-36.645988169431|-36.645988169431|-36.645988169431|-36.645988169431|-36.670543131033|-37.081158992095|-37.148509948832|-37.376121063345|-37.924224406252|-37.924224406252|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961||-38.154997776954|-38.272217590509|-38.627465388177|36.814687615399|36.814687615399|36.814687615399|36.814687615399|36.755172047798|36.755172047798|36.141856389778|36.021736787594|36.021736787594|35.897440229248|35.897440229248||35.897440229248|35.897440229248|35.897440229248|35.897440229248|||35.897440229248|35.897440229248|35.897440229248|35.798075882976|35.798075882976|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071||35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|33.386749521094|33.093610621379|33.05401086905|33.001677938064|32.915754790395|32.350623183889|32.350623183889|32.314659513862|32.314659513862|31.921844921544|31.527047751165
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-133.56012786795|-136.10067500068|-136.10067500068|-136.10067500068|-136.10067500068|-137.30630555631|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456||125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.70271366063|124.00301517847|123.44779464275|122.87454683505|122.87454683505|122.87454683505|120.72171870561|118.36323296988|118.36323296988|117.48491166237|117.48491166237|117.48491166237|117.48491166237|117.48491166237|117.48491166237|117.48491166237||114.81656851374|113.01840945971|108.02045495524|107.10606106137|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-132.33103553579|-140.59003948421|||-151.12782164912|-151.98805141867|-151.98805141867|-157.65339046519|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745||148.35517754745|147.67651241077|147.67651241077|147.67651241077|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.41125165978|147.03858229603|147.03858229603|141.62620255114|-154.63240732946||||||||-154.63240732946|-154.63240732946|-154.63240732946|-154.95267481051|-155.53725285248|-155.53725285248|-156.01361428054|-156.62623808948|144.37621661251|144.37621661251|144.37621661251|143.86246290278|142.82341068442|142.82341068442|142.82341068442||142.82341068442|142.82341068442|142.82341068442|142.82341068442|142.29751261395|142.29751261395|142.29751261395|142.29751261395|142.29751261395|142.29751261395|142.29751261395|142.29751261395|142.29751261395|142.29751261395|142.24690530568|142.24690530568|142.24690530568|142.24690530568|142.24690530568|-156.01968652191|-156.01968652191|-156.01968652191|-156.01968652191|-156.01968652191|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366||141.90997324366|141.90997324366|141.90997324366|141.1249020632|141.1249020632|141.1249020632|141.1249020632|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481||-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|||-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481||-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|136.91836855307|136.91836855307|136.91836855307|135.0165043865|135.0165043865|133.30123998334|133.30123998334|130.85389419805|130.85389419805|130.85389419805|130.85389419805|129.47654910894|129.41838789882
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||-21.62095109928|-21.798277558092|-21.93975426224|-21.942106855263|-21.942106855263|-21.942106855263|-21.942106855263|-21.942106855263|-22.196784801339|20.767539175373|20.767539175373|20.767539175373|20.767539175373|20.767539175373|20.767539175373|20.72468575894|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.541431355251|-22.649026003195|-22.649026003195|-22.649026003195|-22.649026003195|21.414538673476|21.414538673476|21.414538673476|21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.277441429639||21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.266602012344|21.025254893601|21.025254893601|21.025254893601|21.025254893601|21.025254893601|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.131621539022|-21.984794764752||-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-22.65532743162|||-24.207479280619|-24.207479280619|-24.207479280619|-24.947198967567|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.288079123518|-24.802640446583|-24.802640446583|-24.802640446583|-24.802640446583|-24.802640446583|-24.802640446583||-25.14737903692|-25.249864600518|-25.391516604268|-25.435018873041|-25.590146700327|-25.590146700327|-25.671149054438|-25.671149054438|-25.671149054438|-25.671149054438|-25.671149054438|-25.805931726969|-25.805931726969|-25.805931726969|-26.351036142284|-26.728928008537|-27.00158650661|-27.035096245612|24.777444176973||||||||24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973||24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.777444176973|24.719382397666|24.671460289443|24.671460289443|24.571066267716|24.278962752804|23.46551476318|23.30506277322|23.30506277322|23.30506277322|23.152848246354|23.071107302499|23.071107302499|22.634563775407|22.605070797985|22.347301395277|22.344224090421|22.296359613034|22.154288586083|22.049431233866|22.049431233866|21.874366977991|21.827074398797|21.624527258124|21.502076735089|21.502076735089|21.502076735089|21.502076735089||21.502076735089|21.502076735089|21.502076735089|21.055085833415|20.786205591476|20.597513853223|20.597513853223|20.597513853223|20.597513853223|20.593210770448|20.593210770448|20.593210770448|20.593210770448|20.593210770448||20.593210770448|20.593210770448|20.593210770448|20.593210770448|||20.593210770448|20.593210770448|20.593210770448|20.531345766738|20.521723675084|20.521723675084|20.160248252365|-21.397993964033|-21.397993964033|-21.397993964033||-21.397993964033|-21.397993964033|-21.397993964033|-21.397993964033|-21.397993964033|-21.397993964033|-21.466898019199|-21.466898019199|-21.466898019199|-22.033566107717|-22.033566107717|-22.033566107717|-22.033566107717|-22.118599308821|-22.118599308821|-22.327901297259|-22.327901297259|-22.439334689962|-22.65481632218|-22.723411228869|-22.723411228869|-22.723411228869
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-37.146473072133|-37.343305108902|-37.837003599667||35.023156017256|35.023156017256|35.023156017256|35.023156017256|35.023156017256|35.023156017256|35.023156017256|34.922951850839|34.881280799052|34.881280799052|34.881280799052|34.881280799052|34.881280799052|34.381979089468|33.75897603803|33.75897603803|33.75897603803|33.75897603803|33.75897603803|33.75897603803||33.558301216942|33.558301216942|33.253668951306|32.859632888672|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-38.342817251111|-40.775352840319|||-43.787161862279|-43.787161862279|-43.857959362561|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-47.065464344334|-47.400517930268|-48.012128915314|-48.012128915314|-48.012128915314|-49.40514256107||-51.052937153834|-51.144928221192|-52.26936642802|46.303476703017|46.303476703017|46.303476703017|45.562196718155|44.144105896352|43.318452182742|42.589947505496|42.03268845305|42.03268845305|42.03268845305|42.03268845305|42.03268845305|42.03268845305|42.03268845305|42.03268845305|42.03268845305||||||||42.03268845305|42.03268845305|42.03268845305|42.03268845305|42.03268845305|41.98700374681|41.98700374681|41.98700374681|41.98700374681|41.98700374681|41.98700374681|41.98700374681|39.505004926062|-44.709426989772|-44.709426989772||-44.709426989772|-44.709426989772|-44.709426989772|-44.709426989772|-44.709426989772|-44.709426989772|-44.709426989772|-44.709426989772|-44.709426989772|-45.457696189062|-45.538206994258|-45.538206994258|-46.811897847082|-47.676521104283|-47.676521104283|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|43.825638312072|43.825638312072||43.825638312072|43.825638312072|43.825638312072|43.825638312072|43.825638312072|43.825638312072|43.647932178411|43.542146186733|42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.94775509923||42.94775509923|42.94775509923|42.94775509923|42.94775509923|||42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.477474037135|42.477474037135|40.613861312827|39.829766238129|39.829766238129||38.477518466221|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|38.874827450047|38.874827450047|38.874827450047|38.472029228486|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||-5043.5538926321|-5081.0321029246|-5158.9523365829|-5234.5025962032|4850.8638186875|4850.8638186875|4850.8638186875|4850.8638186875|4850.8638186875|4832.9597985417|4778.9831094908|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4741.5021714444|4736.1690793827|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193||4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4687.6414446239||4648.2351229328|4512.6222503073|4390.558561241||4390.558561241||4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241||4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4323.1567564136|4283.2824094699|4259.3861353051|4179.4761854953||4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633||4132.7612185633|4132.7612185633|4132.7612185633|4131.7763539592|4096.7459976716|4030.285432837|4030.285432837|4030.285432837|4030.285432837|4030.285432837|4030.285432837|4030.285432837|4030.285432837|3979.219871121|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|3977.6639918777|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755||-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4555.1213310755|-4615.3681836169|-4692.1687876973|-4692.1687876973|-4692.1687876973|-4692.1687876973|-4692.1687876973|-4692.1687876973||-4692.1687876973|-4738.8264579015||-4875.3963410277|-4900.4928149006|-4960.9671955927|-5057.2746400682|-5261.8995837998|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5427.2890955502|-5444.2586882034|-5444.2586882034|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4649.6030759768|4649.6030759768|4649.6030759768||4649.6030759768|4649.6030759768|4615.9449053822|4473.7519689325|4473.7519689325|4458.5050631368|4438.5821785206|4438.5821785206|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4286.9102173914|4154.5197619453|4055.2667222569|3957.3101655719|3824.5695904358|3811.3827426283|3802.1006168093|-4324.4031272538|-4324.4031272538|-4324.4031272538|-4324.4031272538
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.030212848403|20.78929883321|20.78929883321|20.78929883321|20.78929883321|20.575679253157||20.575679253157|19.479087139297|18.612042083927|18.500977457536|18.500977457536|18.148864151121|17.601621658567|17.601621658567|17.355646864016|17.355646864016||17.355646864016|17.355646864016|17.355646864016|17.095992851258|17.095992851258|17.095992851258|17.095992851258|17.095992851258|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021||16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.252105651717|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813||-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-19.514989179356|-19.83804405396|-20.239002696019|-20.239002696019|-20.239002696019|-21.638947371356|-22.125219004808|-22.669591825021|-22.669591825021|-23.621213083811|-24.233014774927|-24.729351480076|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.189130859699|20.189130859699|20.189130859699|19.900700760248|-23.643111805089|-23.643111805089||-23.643111805089|-23.643111805089|-23.643111805089|-23.643111805089|-23.643111805089|-23.643111805089|-23.643111805089|-23.643111805089|-23.643111805089|-23.643111805089|-24.301910296324|-24.301910296324|-24.301910296324|-24.301910296324|-24.301910296324|-24.301910296324|-24.301910296324|-24.422122627765|-25.498052656948||-27.24098010891|-27.825068006177|-28.559518930271|-28.580529977792|23.723959791487|23.723959791487||23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487||23.723959791487|23.723959791487|23.723959791487|23.723959791487||23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|23.723959791487|21.532398501839|21.51881932946|21.51881932946|21.51881932946|-25.646912193771|-25.646912193771||-25.646912193771|-25.646912193771|-25.646912193771|-25.646912193771|-26.063241242376|-26.063241242376|-26.063241242376|-26.292956192192|-26.70884008639|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|19.895366141406|19.185738923132|19.185738923132|19.185738923132|19.185738923132|-26.144370412804|-26.144370412804|-26.144370412804|-26.144370412804|-26.144370412804|-26.801692232646|-26.801692232646|-28.294656790139|-29.334062934851|-31.047847722344|-31.368309098673|-32.284653855907|-34.062949606165|-35.424387768888|27.220125167476|23.211250800675|22.410288210659|22.410288210659|22.410288210659|22.410288210659|19.709208033646|18.345231080679|17.803114974399|17.803114974399|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061||-20.638476442061|-20.638476442061|-20.638476442061|-21.332279601321|-21.629703447468|-21.629703447468|-21.629703447468|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||51.993221374431|48.481358099953||-49.248491762991|-49.392768540775|-49.544742865469|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.794274793095|-50.815860626904|-51.142622071071|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.989686401876|-53.219095027218|50.203585274708|50.203585274708|50.165097589506|50.030982912339|50.030982912339|50.024362388409|50.024362388409|50.024362388409|50.024362388409|50.024362388409|50.024362388409|49.910865914229|49.910865914229||49.910865914229|49.910865914229|49.910865914229|49.910865914229|49.80651954744|49.574610830185|49.574610830185|49.574610830185|49.574610830185|49.574610830185|49.574610830185|49.574610830185|48.921790362329|48.657545567586|48.079684623761|48.079684623761|47.766317350647|47.279238999973|47.249156224607|46.082394957408||45.119327730454|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.627430636488|44.458258636354|44.192773277211|44.192773277211|44.192773277211|43.603082054906|-48.885086284678|-48.885086284678|-49.111205880952|||-52.864452618522|-52.864452618522|-52.896614147737|-53.662447349819|-53.662447349819|-53.662447349819|-53.662447349819|-54.330495190392|-54.617217937851|-55.563575444116|-55.948416693888|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511||52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|51.56584392118|51.56584392118|51.56584392118|51.56584392118|51.56584392118|51.56584392118|51.56584392118|51.56584392118|51.56584392118|51.56584392118|51.536407846803|51.536407846803|51.536407846803|50.534897480402||||||||50.399885665481|49.943346629061|49.943346629061|49.943346629061|49.943346629061|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964||49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.643645107964|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.266816138647|49.107572554904|48.58619371979|47.877137283328|47.877137283328|47.877137283328|47.877137283328|47.877137283328|47.457929721412|47.339366823365|47.229851305407|47.016148242577|47.016148242577||47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577||47.016148242577|47.016148242577|47.016148242577|47.016148242577|||47.016148242577|47.016148242577|47.016148242577|47.016148242577|46.659609751816|-49.399582358932|-49.399582358932|-49.399582358932|-49.399582358932|-49.399582358932||-49.399582358932|-49.399582358932|-49.399582358932|-49.399582358932|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.798894397963|45.607106624432|45.420996227474|45.420996227474|45.420996227474|44.568515236254|44.568515236254|44.353907937336|44.243229303678|43.342478445194|-47.614724423857
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||804.14656475833|804.14656475833|804.14656475833|800.19324122303|800.19324122303|788.51473078058|782.97191359518|771.63549345862|764.54112667098|764.54112667098|764.54112667098|726.42347340069|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-826.29508655752||-827.86122288401|-841.66800101262|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273||778.54655896273|778.54655896273|772.40728231102|762.38587533798|756.16209116872|739.38007281551|702.82234110577|||-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-856.8111134696|771.54999616093|771.54999616093|771.54999616093|771.54999616093|771.54999616093|771.54999616093|771.54999616093|767.36665765386|747.52964402946|744.21777011185|744.21777011185|744.21777011185|739.79749182893|716.60832086352|695.23144389024|682.15718429211|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179|668.61095748467|659.41845639736|659.41845639736|659.41845639736|645.98715817697|622.34128821963|616.64584799469|600.48427826233|585.76771673508|585.76771673508|585.76771673508|584.12063493047|584.12063493047|582.98957198763|566.09954138491|557.28837660389|548.03506110132|548.03506110132|541.83894796306|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142||-589.06510194142|-589.06510194142|||-589.06510194142|-589.06510194142||||-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-589.06510194142|-595.90567560548|-605.2729552626|-608.9210186168|-608.9210186168|-608.9210186168|-608.9210186168|-609.31226732162|-620.25808293982|-622.72007791382|-623.27807637833|-623.27807637833|-623.27807637833|-623.27807637833||-623.27807637833|-623.27807637833|-623.27807637833|-623.27807637833|-623.27807637833||-623.27807637833|-629.47440727175|-629.47440727175|-629.47440727175|-629.47440727175|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-644.87001491558|-656.84447390251|-669.60496761195|-670.38332040433|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|604.90583205328|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|589.52657557314|582.11842611968|576.448871632|576.448871632|576.448871632|572.96544140751|563.88381225726|559.9528364034|559.9528364034|559.42538937943|547.28377479334
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||5.3903880266026|5.3903880266026|5.3903880266026|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7704964202311|-5.8333294702532|-5.8592550305263|-5.912505576758|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884||-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-6.037683773264|-6.0998563945841|-6.0998563945841|-6.1342849136007|-6.1814275450853|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.3094120929872|5.2118260724838|5.2118260724838|5.2118260724838|5.2118260724838|5.2118260724838|5.0403619721526|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9228886612593|4.9228886612593|4.7904317388202||4.7315907753468||4.6395454977354|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|||-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3186408361065||-5.6479343132032|-5.6777585882038|-5.6777585882038|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.7287163900823|-5.7287163900823|-5.7287163900823|-5.7287163900823|-5.7802405542235|-5.8652670059051|-5.9008524322339|-5.9515026304267|-5.988336480673|-6.0681213252523|-6.0681213252523|-6.0681213252523|-6.0681213252523|-6.0681213252523|-6.2168017088018|5.5061105203425|5.5061105203425|5.5061105203425|5.5061105203425|5.5061105203425|5.4720172283301||||5.4720172283301|5.4720172283301|5.4139079117388|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888||5.3728887996888|5.3728887996888|5.3728887996888|||5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.3728887996888|5.2448626577383|5.2448626577383|5.1904030176805|5.1270682117312|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.7975601430992|-5.9128446045032|-5.979517061468|-5.979517061468|-5.979517061468|-5.979517061468|-6.046130135055|-6.1445890294133|-6.1900989332264|-6.3689987701911|-6.4413596159683|-6.4413596159683|-6.4413596159683|-6.4413596159683|-6.497313430889|-6.497313430889|-6.497313430889|-6.497313430889|-6.497313430889|-6.497313430889|-6.497313430889|-6.497313430889|-6.5642370945696|-6.7958189918469|-6.8286878481917|-6.8304170580327|-6.8304170580327|-6.8960706004905|-6.8960706004905|-7.2217448827743|-7.2591608494652||-7.3470504011799|-7.3470504011799|5.9272832882638|5.9272832882638|5.3094350327183|5.3094350327183|5.3094350327183||5.2143722628145|4.8976361591053|4.3951511469629|4.2990567515455|4.2836013229923|4.2836013229923|4.2836013229923|4.2836013229923||4.2836013229923|4.2836013229923|4.2836013229923|4.2836013229923|4.2836013229923|4.2836013229923|4.2836013229923||4.2836013229923|4.2836013229923|4.2836013229923|4.2836013229923|4.2836013229923|4.2539463141618|4.2539463141618|4.219925839599|4.219925839599|-4.6640759282052|-4.6640759282052|-4.6640759282052|-4.6640759282052|-4.6640759282052|-4.6640759282052
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||102.62578856966|102.62578856966|102.60545430524|102.60545430524|102.60545430524|102.60545430524|100.06161589471|96.950158873887|-107.16954555034|-107.16954555034|-107.16954555034|-107.16954555034|-107.16954555034|-108.31060472594|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-113.01890463971|-115.6265603717|-117.38759996118|-117.38759996118|-117.38759996118|-119.20844440131|-122.98160489034|-124.52869972618|-124.52869972618|-124.52869972618|-124.52869972618|-127.42077747353|-128.58988679496|-128.58988679496|-128.58988679496||-130.69428915633|-130.69428915633|-130.69428915633|-130.85476572926|-133.00529525473|-134.28366139414|-135.14032270882|-135.14032270882|-135.26702523202|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248||-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-150.38676725831|-162.09640806479|||-172.05508650863|-172.05508650863|-172.05508650863|-175.7000961207|-177.11121791189|-181.79024212432|-186.21138013813|-187.2465883913|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|162.9212521735|156.62678580219|156.62678580219||156.62678580219|156.62678580219|156.62678580219|156.62678580219|156.35670206062|156.35670206062|156.35670206062|155.46015371827|155.46015371827|155.46015371827|153.53905968697|148.73784409663|148.31982677403|147.13867502967|147.13867502967|144.24710838959|-163.22396511651|-163.22396511651|-163.22396511651||||||||-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651|-163.22396511651||-163.22396511651|-165.27662790723|-165.77958656359|-168.0884295151|-168.12603279456|-168.75114754951|-170.08460838835|-171.7051204315|-172.86928178187|-172.86928178187|-172.86928178187|-172.86928178187|-172.86928178187|-172.86928178187|-172.86928178187|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-176.73480410461|-178.67756011624|-183.11395568471|-187.5710618719|-194.78658190072|-194.78658190072|-194.78658190072|-194.78658190072|-194.78658190072|-194.78658190072||-199.51286877857|-202.62540975397|-206.58692562219|-206.58692562219|-208.45769513576|-208.7996236244|-208.7996236244|-211.38847069377|-212.68163410419|-214.05757296814|-214.05757296814|-217.34174774238|-222.46305304709|-227.82005894121||-235.30006549023|-235.38896165581|-238.18217961757|-240.9524217973|||218.45280088044|218.45280088044|218.45280088044|218.45280088044|218.45280088044|218.45280088044|-244.08169555898|-244.08169555898|-244.08169555898|-244.08169555898||-244.08169555898|-244.08169555898|-247.86855062109|-253.85394513454|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-261.90722087888
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||15.76880874273|15.76880874273|15.76880874273|15.76880874273|15.76880874273|15.76880874273|15.76880874273|15.762564443182|15.740737887238|15.740737887238|15.740737887238|15.740737887238|15.722170159779|15.722170159779|15.722170159779|15.602412327089|15.299902659829|15.266558521518|15.087842536777|14.992047655151|14.940490630877|14.940490630877|14.869989770002|14.830816420763|14.830816420763|14.830816420763|14.817573663095|14.764243741305|14.764243741305|14.764243741305|14.764243741305|14.764243741305|14.764243741305|14.732493130665|14.608325923263|14.556472951372|14.543303152145|14.512411030503|14.512411030503|14.419345653026|14.344374776479|14.344374776479|14.344374776479|14.344374776479|14.344374776479||14.344374776479|14.344374776479|14.344374776479|14.344374776479|14.274304840958|14.174228215655|14.024142345278|13.980116948895|13.980116948895|13.980116948895|13.980116948895|13.930685265652|13.861648162931|13.861648162931|13.662942604588|13.650491719297|13.547768174335|13.474292645342|13.474292645342|13.474292645342||13.474292645342|13.313102494221|13.236780761062|13.185312083892|13.103124569447|13.081249818306|13.002777281491|13.002777281491|12.978085931902|12.831206675773|12.78482274215|12.78482274215|12.669030096205|12.669030096205|12.669030096205|-14.115253445663|-14.115253445663|-14.115253445663|||-15.259778598424|-15.259778598424|-15.259778598424|-15.53308731039|-15.600652122052|-15.60905806174|-15.668398185462|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.014176343889|15.014176343889|15.014176343889||15.014176343889|14.950928001861|14.950928001861|14.950928001861|14.897775326873|14.897775326873|14.897775326873|14.783639177907|14.729043997248|14.688634093554|14.688634093554|14.637952812975|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471||||||||-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.221216980471|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245||-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|-15.253464444245|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.678634408413|-15.329299373629|-15.329299373629|-15.329299373629|-15.329299373629|-15.540888648566|-15.723209598921|-15.824086887714|-15.824086887714|-15.824086887714|-15.843430076569|-15.914922699365|-15.938803179432||-16.041114798506|-16.041114798506|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341||-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|||-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341||-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.171400686355|-16.171400686355|-16.197497545898|-16.197497545898|-16.197497545898|-16.441663727959|-16.560181602063|-16.591868595086|-16.602076269745|-16.674529474707|-16.732482636705|-16.732482636705|-16.732482636705|-16.91109150067|-16.940102239616|-17.066780351011|-17.068644389408|-17.14863542188
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||-7146.3106940228|-7226.0952155809|-7263.0902919996|-7263.0902919996|-7263.0902919996|-7263.0902919996|-7314.0725466662|-7430.8861629625|-7546.0401810694|-7610.1557567438|-7910.8119519375|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7063.7949483248|6984.2721648053|6873.7746275615|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6846.3698024235|6766.5220026928|6760.7188918809|6643.243213201|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6417.1129177618|6359.1254641798|6278.2782935331|6179.3369928146|6140.4855475717|6099.2339417464|6098.2599352737|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|5962.1641997569||5803.4046663966|5657.0051848851|5553.2279832056|5493.9755368952|5464.3617076613|5342.6796751792|5104.9218613102|5049.9131792336||-5825.5200255645|-5825.5200255645|-5825.5200255645||-5825.5200255645||-5825.5200255645|-5825.5200255645|-5825.5200255645|5327.5666880885|5327.5666880885|5327.5666880885|5327.5666880885||5327.5666880885|5320.6502824568|5320.6502824568|5320.6502824568|5320.6502824568|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559||-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559||-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-6059.3822044146|-6211.6051186204|-6242.1004952987|-6407.3642927364|-6509.52700278|-6612.2244204066|-6682.3381146879|-6712.7867560528|-6712.7867560528|-6762.8130839822|-6799.8478250357|-6799.8478250357|-6799.8478250357|-6838.6029164893|-6936.3090131131|-7148.018564582|-7148.018564582|-7148.018564582|-7148.018564582|-7148.018564582|-7186.5565159852|-7243.8782553675|-7243.8782553675|-7243.8782553675|-7273.3395274482|-7382.9662284147|-7398.9484626937|-7398.9484626937|-7423.7150073767|-7431.8636800713|-7466.8257720788|-7466.8257720788|-7473.4367231007|-7473.4367231007|-7511.4961799644|-7591.601565559|-7591.601565559||-7591.601565559|-7605.2129482773|-7706.6356940779|-7706.6356940779|-7706.6356940779|-7706.6356940779|-7706.6356940779|-7706.6356940779|-7778.2721276557|-7778.2721276557|-7778.2721276557|-7778.2721276557|-7828.2388491381|-7828.2388491381|-7828.2388491381|-7828.2388491381|-7828.2388491381|-7828.2388491381|-7874.453995452|-7874.453995452|-7874.453995452|-7874.453995452|-7874.453995452|-7874.453995452||-7929.3766412795|-7929.3766412795||-7984.4184903105|-8032.3344825065|7399.2141547731|7399.2141547731|7399.2141547731|7399.2141547731|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305||7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7447.1052559606|7447.1052559606|7447.1052559606|7395.6635044171|7395.6635044171|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-152.25776470964|149.34587101929|149.34587101929|149.34587101929|149.34587101929|149.34587101929|149.34587101929|146.66207891032|144.26342101147|142.57046779052|-155.3365378067|-155.3365378067|-155.3365378067|-155.3365378067|-155.3365378067||-158.09615311856|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-159.00443719745|-159.31048577495|-161.40053974994|143.59116344977||143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|141.1846260553|-165.30029560234|-165.30029560234|-165.30029560234|-165.30029560234|-170.91699511371|-179.40777234857|||-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-190.57786686448|-191.36429651609|-192.54366279566|-195.60406977295|-196.69896641439|-199.41551823821|-199.82279804246|-200.6364422694|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803||-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803||||||||-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803||-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-201.2462633803|-203.27362597811|-204.8873621979|-204.95818021989|-205.59242246654|-207.29713607394|-207.37609391844|-207.37609391844|-207.72343768715|-210.72640550586|-210.72640550586|-210.72640550586|-210.72640550586|-210.72640550586|-210.83489500651|-211.57152950138|-211.57152950138|-211.57152950138|-214.5239216682|201.72511529712|201.72511529712||201.72511529712|201.72511529712|201.72511529712|198.95077544186|198.95077544186|198.95077544186|196.3341949354|191.42688326156|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145||186.54727538145|186.54727538145|186.54727538145|186.54727538145|||186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145||186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|184.1914170905|182.74046343389|175.79495937099|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||-112.98604642034|-114.79005157816|104.73759064425|104.73759064425|103.56184030154|103.56184030154|103.2631558906|102.50467200357|102.50467200357|102.50467200357|102.4774133373|101.69712593033|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|100.44631801976|100.44631801976|100.44631801976|100.44631801976|-108.32349943816|-108.32349943816|-108.32349943816|-108.32349943816|-108.87610980867|-111.68527634304|-111.68527634304|-111.68527634304|-111.68527634304|-113.6780848256|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374||104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|103.68048458694|103.68048458694|103.68048458694|103.68048458694|103.68048458694|102.78387176327|102.34319084807|101.60354538675|100.3928282075|98.047586897221|97.163985441357|97.023678465717|97.023678465717|97.023678465717|97.023678465717||96.507627735454|96.507627735454|94.647364150504|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-109.94834809663|-117.1203874522|||-124.37707469438|-124.37707469438|-124.37707469438|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.9747305642|-125.9747305642|-125.9747305642|-125.9747305642|-125.9747305642|-125.9747305642|-129.63858951578|-130.73732168419|-131.30942617859|-131.30942617859|-131.30942617859|-131.67714019844||123.11283347553|123.11283347553|123.11283347553|123.11283347553|123.11283347553|123.11283347553|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078||||||||-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-132.37818499078|-138.75353887864|129.98410587993|129.98410587993|129.98410587993|129.98410587993|129.98410587993|129.98410587993||129.98410587993|129.98410587993|129.98410587993|129.98410587993|127.31567319992|125.96688049373|125.96688049373|125.37986721526|125.03318579473|124.41453842526|124.41453842526|124.41453842526|124.41453842526|124.41453842526|122.07170936139|121.66301040155|121.18890173031|121.18890173031|119.68172546253|119.68172546253|119.68172546253|119.68172546253|119.68172546253|119.68172546253|119.68172546253|119.68172546253|119.68172546253|-132.58124106669|-132.58124106669|-132.58124106669|-132.58124106669|-132.58124106669|-134.61804562965|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-136.18386838571|-136.50985376189||-141.53872640211|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572||132.88097364572|132.88097364572|132.88097364572|132.48243201603|||132.48243201603|132.48243201603|132.48243201603|131.73048001782|130.50608890868|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727||130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|128.5607219349|128.5607219349|128.53969103878|128.04410115419|126.06987796814|126.06987796814|125.48750366437|125.48750366437|-137.94949597366|-137.94949597366
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.66891816513|248.00594520216|248.00594520216|248.00594520216|248.00594520216|248.00594520216|248.00594520216|248.00594520216|245.88328085614|243.8273662838|243.8273662838|243.64652297592|241.13623722427|241.13623722427|241.13623722427|236.62082320709|235.568917728|235.568917728|234.68490587399|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|230.3870778574|228.11009105195|227.92899283821|222.55555427797|221.79227541031|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|220.37046125493|220.37046125493|219.28773411735|218.80470348976|216.3968895451|214.91765854268|211.41184184186|208.38672377877|208.38672377877|207.30024854135|201.82916579193|196.49638031661|196.49638031661|196.49638031661||196.49638031661|196.49638031661|196.49638031661|196.49638031661|196.30320113169|189.78410914724|186.76905779307|-206.66539953291|||-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291||-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-208.10210543804|-212.51417872627|-212.51417872627|-212.51417872627|-212.51417872627|-212.51417872627|-212.51417872627|-212.51417872627|190.64461962443|190.64461962443|190.64461962443|190.64461962443|190.64461962443|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154|189.87471098154||189.87471098154|189.87471098154|187.90914255564|187.90914255564|187.21721944035|187.21721944035|187.06190987892|186.77045738771|184.80828849557|183.58754297631|182.84394525308|181.81826012685|178.81196078276|175.08718129237|171.41971089802|171.41971089802|171.41971089802|171.41971089802|171.41971089802|171.41971089802|171.41971089802|171.41971089802||171.41971089802|171.41971089802|171.41971089802|171.41971089802||171.41971089802|171.41971089802|171.41971089802|171.41971089802|171.41971089802|171.41971089802|168.37856756274|167.5731992848||167.5731992848|167.5731992848|166.38689318049|163.07376406312|155.16140665081|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792||-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|164.66319874354||164.66319874354|164.66319874354|164.66319874354|164.66319874354|164.66319874354|162.73435552375|162.73435552375|162.73435552375|162.73435552375|160.67373103849||157.14359431522|153.56621376957|151.63612508143|151.63612508143|148.20069450102|146.55188098176|146.49764373814|144.88496495727|-158.47926380927|-158.47926380927|-158.47926380927|-158.47926380927|-158.47926380927|-158.47926380927|-159.2868706598|-159.2868706598|-160.69263891535|-161.94515201071|-164.41461151418|-165.33040355183|-165.33040355183
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||382.03081754025|381.14535282249|380.02261424722|378.55290471913|375.80878302125|368.48198113473|367.06331237192|366.65368041324|364.19853379249|360.08170421388|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-388.95346110182|-392.58717900203|373.27993278186|373.27993278186|373.27993278186|369.36659197984|366.2128799776|362.35779179597|362.35779179597|362.35779179597|362.35779179597|362.35779179597|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129||360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|358.80924409032|352.70471565591|346.19968406212|343.02742673569|337.94714081744|331.74682313049|325.49647014498|324.85718904998|323.75798783331|319.28665314813||-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-367.46126228311|-384.62362475902|||-401.052640273|-401.052640273|-401.052640273|379.84054980491|379.84054980491|379.84054980491|379.84054980491|378.6561664499|377.95129605544|374.55699561716|374.39752545328|374.39752545328|371.65264122535|371.65264122535|371.65264122535|370.28071247261|367.8835956452|367.8835956452|-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401||-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401|-391.30859672401|-393.00955191557|-394.37172435063|-395.19080483404|-397.32311648226|-397.93799468621|-397.93799468621|-397.93799468621|-397.93799468621|-397.93799468621|-411.6811052069||||||||371.40988310344|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217||370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|370.30029295217|362.27810328018|357.5226379372|357.5226379372|357.5226379372|357.5226379372|357.5226379372|357.5226379372|357.5226379372|342.30293104133|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|335.68914272534|-357.67195785275|-357.67195785275|-357.67195785275|-359.53328129969|-359.53328129969||-363.87031255521|-367.07812506135|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941||-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|||-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941||-368.97649535941|-372.86277262156|-376.09752513507|-378.02502792785|-382.97225325317|351.60011472985|351.60011472985|351.60011472985|351.60011472985|351.60011472985|348.72234969983|348.26625473228|348.26625473228|348.26625473228|346.99028303587|346.73920337318|346.25827576936|346.25827576936|342.59252863263|341.93614292514|338.40126991682|-369.49157068375
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||6155.5091401942|6094.5116366523|6094.5116366523|6094.5116366523|6094.5116366523|6094.5116366523|6094.5116366523|6012.7073740582|6001.4778793665|6001.4778793665|6001.4778793665|5961.9017029216|5961.9017029216|5923.9185588017|5914.5761764464|5886.0013071627|5810.7514524029|5739.7238360033|5667.3226370411|5667.3226370411|5633.886263379|5596.9847370878|5509.6012225084|5509.6012225084|5509.6012225084|5509.6012225084|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5484.7132905031|5484.7132905031|5367.3680253814|5367.3680253814|5367.3680253814|5324.9922504238|5190.1302782487|5043.3391980541|4987.349108949|4962.1101210544|4950.6501345049|4906.5001494499|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4843.8263284001|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068||4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4698.247419334|4654.0377633078|4654.0377633078|4598.0975147864||4589.9526965509|4586.6809475565|4526.7121476756||4473.448139768||4473.448139768|4473.448139768|4473.448139768|4473.448139768|4473.448139768|4473.448139768|4473.448139768||4440.3396485703|4374.3905866689|4374.3905866689|4374.3905866689|4372.881115179|4340.7012119611|-4671.6174893743|-4671.6174893743|-4671.6174893743|-4671.6174893743||-4671.6174893743|-4707.5997820305|-4717.1024325078|-4761.6694508334|-4810.2121887583|-4810.2121887583|-4810.2121887583|-4810.2121887583|-4830.8303019623|-4870.0862947151|4446.3940668955||4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4446.3940668955|4390.1257586573|4390.1257586573|4390.1257586573|4390.1257586573|4390.1257586573|4347.6104973972|4347.6104973972|4347.6104973972|4267.7338859969|-4761.2262496311|-4761.2262496311|-4761.2262496311|-4761.2262496311|-4761.2262496311|-4761.2262496311|-4761.2262496311|-4845.168326413|4466.3483528419|4466.3483528419|4466.3483528419|4437.5761320639|4425.856727712|4425.856727712|4412.8129012115|4412.8129012115|4412.8129012115|4412.8129012115|4412.8129012115|4412.8129012115||4412.8129012115|4412.8129012115|4412.8129012115|4412.8129012115|4412.8129012115|4412.8129012115|4412.8129012115|4358.2865243495|4345.7808803939|4345.7808803939|4261.5927922231|4261.5927922231|4261.5927922231|4246.2837122791|4222.3569567858|4161.7853176526|3991.5726619752|3879.7077546421|-4250.1400817902|-4250.1400817902|-4250.1400817902|-4250.1400817902|-4250.1400817902|-4250.1400817902||-4250.1400817902|-4250.1400817902||-4275.0723673537|-4321.5415355579|-4363.6197041514|-4363.6197041514|-4396.2747011187|-4458.87740771|-4470.5248377768|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4549.7375962211|-4556.8083480148|-4567.0204246605|-4603.1423229735|-4623.2550875921|-4646.1563830112|-4646.1563830112|-4646.1563830112|-4646.1563830112|-4646.1563830112|-4722.5043253076|-4792.5279213866|-4792.5279213866|-4889.8782459852|4392.7711669079|4392.7711669079||4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4389.4594454358|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4272.5991067891|4206.2990834983|4158.8479917839|4158.8479917839|4158.8479917839|4158.8479917839|4155.9032862269|4101.2812935073|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|461.00650291824|456.84055879804|453.87839866449|451.39308477098|451.39308477098|448.20751206293|448.20751206293|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347||441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|435.75797372607|431.39774858453|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.14043586935||421.87826207706|416.80918008562||410.12131120625|401.13479022916|399.20532247685|397.39480275205|||388.71644750228|382.24049722475|379.6561080275|-421.5284198481|-421.5284198481|-421.5284198481|-421.5284198481|-421.5284198481|-421.5284198481|-433.031577609|-439.64619734334|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076||-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-457.71710118973|-459.01900132192|-459.13222369103|-463.75802632336|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-463.7643270736|-465.09017371846|-465.09017371846|-465.09017371846|-465.09017371846|-465.09017371846|-465.09017371846|-465.09017371846|-465.09017371846|-465.09017371846|-469.04463746496|-479.77386476572|-479.77386476572|-479.77386476572|-479.77386476572|-479.77386476572|-479.77386476572|-481.3998330441||-481.3998330441|-482.38870338234|-484.35696293604|||-484.35696293604|-484.35696293604|-484.35696293604|-486.34106992893|-487.29561186269|-487.29561186269||-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-487.29561186269|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-510.9179552475|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405||467.85952102065|467.85952102065|467.85952102065|464.91916175388|464.91916175388|464.68795750432|461.43106389368|455.8122932152|452.84699246134|449.55221384593|447.16912649548|444.9784851114|444.9784851114|444.9784851114|444.9784851114|444.9784851114|444.9784851114|444.9784851114|439.08720567933|436.31911742148|427.63235269054|417.09150298948|414.60166998831|412.06401918836|412.06401918836|412.06401918836|408.4600213204
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP||0.58426130064562|0.58426130064562|0.57306805858166|0.52674233261248|-0.53973074154169|-0.54763058399603|-0.54763058399603|-0.55903396976706|0.55018372389084|0.55018372389084|0.55018372389084|0.55018372389084|0.53409304058558|0.51288111382067|-0.50696157203118|-0.50696157203118|-0.50862396741355|-0.51047107339396|-0.51332231767989|-0.51332231767989|0.51230851469198|0.49589836661197|-0.5034094135926|-0.5034094135926|-0.50349309475896|-0.50349309475896|0.48878543871777|0.45398382895673|-0.45471355160288|-0.45471355160288|-0.45471355160288|-0.46412616129509|0.45319315067275|-0.45905465087469|-0.45905465087469|-0.45905465087469|0.46003752096287|0.46003752096287|0.46003752096287|-0.47389641189128|-0.47389641189128|-0.47389641189128|-0.47766268345548|0.47037479510094|0.46863866106432|0.46670962324585|0.464566247892|-0.47140158402628|-0.47140158402628|-0.47140158402628|-0.47733509858125|-0.4874834354241|-0.5014610259277|-0.5014610259277|-0.51962337212898|-0.5446926092344|0.5482807123566|0.5482807123566|0.52697858809369|0.47925751001915|0.47925751001915|-0.48773148875079|-0.48773148875079|-0.49214610369825|-0.49255157942176|-0.49255157942176||-0.49255157942176|-0.49705729478598|-0.50695256716676|0.49271937402677|0.45835486818895|0.43683873138545|0.41915414423543|||0.40586931728528|0.40586931728528|0.37556246068105|0.37556246068105|0.37556246068105|0.37556246068105|-0.37570065816704|-0.37570065816704|-0.39077851463759|-0.40686502378742|-0.42156793992106|-0.42156793992106|-0.42156793992106|-0.42640880655783|-0.43800978540864|-0.44494348183208|-0.44494348183208|-0.44494348183208|-0.44838164928813|-0.45085817003057|-0.45085817003057|-0.45085817003057|-0.45085817003057|-0.45242272687119|-0.45242272687119|-0.45242272687119|-0.45936012493689|-0.45936012493689|-0.45936012493689|-0.45936012493689|-0.45936012493689|-0.4652890091375|-0.47432113082713|-0.47769014141632|-0.48365571324111|-0.57761746781933|-0.58346384915895|-0.59026400951184|-0.59026400951184|-0.59973778225357|0.58501509779551|0.58501509779551|0.57779455575522|-0.59967273039756|0.58758587127331|0.57565097549891|-0.59449100982632|-0.59449100982632|-0.59449100982632|-0.59449100982632|-0.60776777942408|-0.61418642025777|-0.62677339543026|-0.62677339543026|-0.65545934775628|-0.65545934775628|-0.65545934775628|-0.65545934775628|-0.66439926998656|0.64808733207157|0.64808733207157|0.64078684773183|0.64078684773183|-0.63871998298638|-0.63871998298638|-0.63928393214417|-0.63928393214417|-0.65253769125622|-0.66226409503797|-0.66862677014513|-0.67847418428177|0.66225407667226|0.66225407667226|0.65351660778863|0.65351660778863|0.65351660778863|||0.65351660778863|0.65351660778863||||0.63347959865571|0.63347959865571|0.63347959865571|-0.66057824702792|-0.68508692153882|-0.70565216153409|-0.71905794639881|-0.72561993752912|-0.7356888139137|-0.7410355784138|-0.7410355784138|-0.75170619373409|-0.7616126273013|-0.7616126273013|-0.77081805221544|-0.77081805221544|-0.7859089347202|-0.78600993117563|-0.79834436002563|-0.8015979830521|-0.8015979830521|-0.80788664730585|-0.81820738218666|-0.83245264051624|-0.85881018603544|-0.85881018603544|-0.85881018603544|-0.90090021783225|-0.9849385552214|-0.9849385552214|-1.0099317489516|-1.0343685876939|1.0253473579622|1.0253473579622|1.0026081998853|-1.0238170113941|-1.0238170113941|0.99242552488155|-1.0156382987995|-1.0257092129411|-1.0457879979546|-1.0486533331799|-1.0585036992947|-1.0683374404818|-1.0712808031985|-1.0712808031985|-1.0814231125457|-1.0849145747934|-1.1021273773814|-1.1311448775575|-1.1311448775575|-1.1334943068078|-1.1347072929975|-1.1347072929975|-1.1347072929975|-1.1347072929975|-1.1347072929975|-1.1518969768547|1.1378922071432|1.1254357989601|-1.1272935540619|-1.136288330283|-1.136288330283|1.1207907361827|1.1186563751258|-1.1037151657699|1.0936498682633|1.031833123381|1.0298145868326|1.0089775158088|1.0089775158088|1.0089775158088|1.0073796526788|1.0073796526788|1.0048662839331|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0327721659407|-1.071969039359|1.0326308586981|1.0326308586981|-1.0411348118721|-1.0411348118721
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP||4.6300846059364|4.6300846059364|4.5306496840099|4.3329439407565||4.2989071776224|4.2989071776224|4.2989071776224|4.2989071776224|4.2989071776224|4.281008209316|4.0722314136206|-4.4203723339341|-4.4203723339341|-4.4203723339341|-4.4203723339341||-4.4203723339341|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4307368192361|-4.4974853366929|-4.5787841129523|-4.5787841129523|-4.5787841129523|-4.5787841129523|-4.6353155030389|-4.6947948285362|-4.7614333716305|-4.7614333716305|-4.7614333716305|-4.7960370742913|-4.8181939639716|-4.8181939639716|-4.8691043895779|-4.8756715768243|-4.9174128631381|4.4661974959207|4.4661974959207|||4.4661974959207|4.4661974959207|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351||4.401541740351|4.2539352914284|4.105722668312|-4.4265580792835||-4.4265580792835||-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|||-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835||-4.507167693907|-4.507167693907|-4.507167693907|-4.507167693907|-4.507167693907|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.6643592100319|-4.7559544754224|-4.8366161399634|-4.8517957322633|-4.9342174389666|-5.0404766492646|-5.0404766492646|-5.0404766492646|-5.0705296389042|-5.0850329787398|-5.161147743559||-5.1857197616896|-5.1979260118902|-5.1979260118902|-5.3299175536302|-5.3965751369426|-5.4397223593803|-5.4397223593803|-5.6308024859|-5.6320030662273|-5.706816150292|-5.706816150292|-5.706816150292|-5.706816150292|-5.706816150292|-5.706816150292|-5.706816150292|-5.706816150292|-5.7909068018687|-5.8954519596908|-5.9005022410125|-5.9169098452736|-5.9169098452736|-5.9169098452736|-6.0187884785521|-6.0986541087746|-6.1846157770818|-6.2245630397918|-6.2245630397918|-6.2245630397918|||-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918||-6.2245630397918|-6.2245630397918||-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2967366261087|-6.3213741561663|-6.3487491895635|-6.3624991630933|-6.4055543183642|-6.4392645652595|-6.4392645652595|-6.5880719617012|-6.6228576451543|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8728697758421|-6.9149627280216|-6.9149627280216|-7.0166250149388||-7.0986112625975|-7.0986112625975|-7.1790125934701|-7.258657657612|-7.258657657612|-7.3235086462108||6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.4647143366681|6.1413495278741|5.8535178179094|5.8535178179094|5.8455755704585|5.5561951524619|5.5416181839874|5.5416181839874|5.5416181839874|5.5416181839874|5.5416181839874|5.4184648237152|5.1260719256846|5.0846569897765|5.0846569897765|5.0352290065356|5.0352290065356|5.0352290065356|4.8925669025575|4.8925669025575|4.8834077065957|4.8232308698773|4.811923061596|4.6993589255398|4.6437320812086|4.5235912914121|4.4623237312992
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.117953753084|-55.117953753084|-55.117953753084|-57.05328271081|-57.13142497992|-57.723805829944|53.615999652676|53.615999652676|53.615999652676|53.615999652676|53.615999652676|53.615999652676|52.445556907446|51.133951059746|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|50.801845541503|50.759070467687|50.759070467687|50.415633598672|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863||49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|-54.684104178048|-54.684104178048|-54.684104178048|-54.684104178048|-54.684104178048|-55.054562274721|-55.238402993709|-55.41489119798|-56.786620531945|-56.786620531945||-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-57.868467766343|-59.242741962603|||-63.604445971813|-63.604445971813|-63.604445971813|-64.993829874822|-65.898700030456|-66.120779973279|-66.728643397502|-67.385864272437|-67.385864272437|-67.385864272437|-67.562364082879|-67.562364082879|-67.562364082879|-67.997070185946|-68.45230046092|-69.818893253785|-69.818893253785|-70.476550009495|-70.725926078079|-70.725926078079|-70.725926078079|-70.725926078079|-71.358302439655||-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.358302439655|-71.426831046898|-71.426831046898|-71.426831046898|-71.426831046898|-71.426831046898|-71.426831046898|-71.520030035998||||||||-71.520030035998|-71.520030035998|-71.520030035998|-71.520030035998|-71.520030035998|-71.520030035998|-71.520030035998|-71.520030035998|-71.661141941311|-72.973493758575|-73.392771605801|-74.591968620432|-75.241074549503|-75.567858576054|-75.630445396451||-75.630445396451|-75.630445396451|-75.630445396451|-75.630445396451|-75.630445396451|-75.630445396451|-75.630445396451|-75.630445396451|-75.683830168013|-76.365370752816|-77.922632220062|-79.186257683207|-79.240284534482|-79.701586165286|-79.701586165286|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|74.475611506147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147||-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.32683981042|-79.475209241597|-79.475209241597|-79.475209241597|-79.475209241597|-79.49470327603|-79.49470327603|-80.383001944612||-80.925560259367|-81.400624883998|-81.653324254394|-81.653324254394|||-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394||-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||44.333016016118|44.278906930412|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|43.958329295798|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.322956700527|43.322956700527|-45.777453483142|-45.777453483142|-45.777453483142|-45.777453483142|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095||43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.051381666155|42.721534286044|41.982758858201|41.982758858201|41.392541217212|41.392541217212|41.018379528659|40.333755845646|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323||39.892055050323|39.892055050323|39.892055050323|39.791171091342|39.761302755435|39.444781619266|37.960867490984|||37.654774571909|37.654774571909|37.624194994517|36.239106592147|-40.890451700718|-40.890451700718|-40.890451700718|-40.890451700718|-40.890451700718|-42.664945689871|40.247053217712|40.247053217712|40.247053217712|40.247053217712|40.247053217712|39.417837434149|38.390929651631||37.363253540875|36.602289417498|36.602289417498|36.520323253465|36.198136304035|35.802373009935|35.480415642278|35.27268400459|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385||34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.715228879209|34.449144190943|34.142383171889|33.712648367189|33.129163078621|33.129163078621|33.129163078621|33.129163078621|33.129163078621|33.129163078621|33.129163078621|33.129163078621|33.129163078621|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.759025234752|-34.952248938408|32.928365469145|32.928365469145|32.928365469145|32.928365469145|32.928365469145||32.645963616026|32.325847964769||32.325847964769|32.325847964769|32.325847964769||||32.325847964769|32.325847964769|32.325847964769|32.325847964769|32.325847964769|32.325847964769|32.019833199718|31.329813657578|30.894952804435|-32.92528301383|-32.92528301383|-32.92528301383|-32.92528301383|-32.92528301383|-32.92528301383|-32.92528301383|-32.92528301383|-33.125870345974|-33.234613015122|-33.234613015122|-33.234613015122|-33.234613015122|-33.234613015122|-33.357347675901|-33.770386586301|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-34.274021960572|-34.436324945296|-34.436324945296|-34.663697521374||-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.965217688001|-35.208019153186|-35.294468870768|-35.820519119511|-35.877245432812|-36.145826876911|-36.286474824783|34.336134537935|34.336134537935|34.336134537935|34.336134537935|33.854595406055|33.626216710938|-35.095614561218|-35.095614561218|-35.095614561218|-35.095614561218|-35.152049584178|-35.152049584178|-35.152049584178|-35.167223288429|-35.167223288429|-35.370248717083|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||1.8000958919632|1.8000958919632|1.7878843810942|1.73763497999|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-2.0264483974432|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7294970855418||1.6925715545808|1.6925715545808|1.6925715545808|1.6925715545808|1.6925715545808|1.6925715545808|1.6617462281821|1.6598997320582|1.6598997320582|1.6598997320582|1.6598997320582|1.6315552355901|1.5533946953499|1.4854385082682|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701||-1.6439894162701||-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|||-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6588771103805|-1.7387523252639||1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4382241876191|1.368795356788|1.368795356788|1.3642170866747|1.2985745624723|1.2824377415138|1.2824377415138|1.2820789213073|1.2820789213073|1.2820789213073|1.2820789213073|1.2820789213073|1.271198835096|-1.4175630663835|-1.4175630663835|-1.4175630663835|-1.4175630663835|-1.4238868113319||||-1.4238868113319|-1.4238868113319|-1.4238868113319|-1.4238868113319|-1.4387631875453|-1.4432431443044|-1.4432431443044|-1.4432431443044|-1.4432431443044|-1.4432431443044|-1.4432431443044|-1.4432431443044|-1.4680478885779|-1.4794976794068|-1.4913551122249|-1.4913551122249|-1.5243890513977|-1.5243890513977|-1.5509878253496||-1.5838753487839|-1.5970837900124|-1.6189819451926|||-1.6455355084338|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.670900146482|-1.7171112147941|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4173723681433|1.3570803452049|-1.6194069649807|-1.6194069649807|-1.6510077346289|-1.6861197009046|-1.7129107862004|-1.7299009527639|-1.7598899101632|-1.8226554499089|-1.9101727324525|-1.9735253141765||1.6590598659836|1.6590598659836|1.6590598659836|1.6590598659836|1.5617331682667|1.5225718778133|1.5225718778133||1.4495242681503|1.3383602992693|1.2968028126429|-1.4979101713639|-1.4979101713639|-1.4979101713639|-1.4979101713639|-1.4979101713639||-1.4979101713639|-1.4979101713639|-1.4979101713639|-1.5132334890345|-1.5175973127053|-1.5175973127053|-1.5175973127053||-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5403387235678|-1.5448208172097|-1.5650257189792|-1.5650257189792|-1.5978064028997|-1.608673747886|1.4218946764413|1.4218946764413|1.4218946764413
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-58.089303526672|-58.477002604573|-58.982871068965|-58.982871068965|-58.982871068965|-58.982871068965|-60.964301442052|-61.760974202334|-61.760974202334|-61.760974202334|-64.72330505073|-65.67589517898|-66.433148449639|-66.433148449639|-66.433148449639|-66.433148449639|-66.433148449639|-66.846410890577|-66.846410890577|-66.846410890577|-66.846410890577||62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|61.495053447403|61.105613669994|59.967347420192|59.263720712105|58.809690697369|58.60846900022|58.60846900022|58.60846900022|58.60846900022||58.237186421685|57.013541104322|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-61.834498565816|-64.04944310522|||64.948057754166|64.948057754166|64.948057754166|64.948057754166|64.948057754166|64.860433407945|64.860433407945|64.860433407945|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587||64.682554215587|64.682554215587|64.682554215587|64.452842679727|63.986488305979|63.72468072624|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573||||||||-65.7988627573|-65.7988627573|-65.7988627573|-65.7988627573|-66.010168230712|-66.010168230712|-66.010168230712|-66.21627037161|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224||62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|62.088507503224|61.709457867623|60.793839447234|59.995484095706|-64.126222363043|-64.126222363043|-64.126222363043|-64.126222363043|-64.506913863871|-65.113236863584|-65.448039857514|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995||-65.817784114145|-66.291983069604|-66.472271849336|-66.472271849336|-66.472271849336|-66.472271849336|-66.472271849336|-66.472271849336|-66.569188570117|-66.837986282877|-67.092208761167|-67.469390132044|64.45914775129|64.45914775129||64.45914775129|64.45914775129|64.45914775129|64.45914775129|||64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129||64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|63.876829902285|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||803.74590595283|799.71767328093|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|782.24032266989|782.24032266989|782.24032266989|765.08068953346|765.08068953346|765.08068953346|742.53409948163|718.3156660907|711.52551369222|711.52551369222|710.9172374358|694.72166961713|694.72166961713|694.72166961713|694.72166961713|689.02407735236|659.52675261374|627.41861401526|598.46512668362|594.89118105015|594.89118105015|594.89118105015|594.89118105015|594.89118105015|594.89118105015|594.89118105015|570.71242338905||568.56935932117|558.11709097554|558.11709097554|558.11709097554|556.85232330616|554.62890770598|554.62890770598|554.62890770598|554.62890770598|554.62890770598|554.62890770598|554.62890770598|545.75434189554|541.7270465506|532.30782950066|520.39758833407|519.72541769638|519.72541769638|511.19490855154|487.99434283504||464.21593648338|457.28180587569|457.28180587569|457.28180587569|435.97978430632|419.47753811814|414.93283692474|414.93283692474|414.93283692474|404.22572459845|404.22572459845|396.86191622049|-484.6458371887|-484.6458371887|-484.6458371887|-484.6458371887|-507.77315243189|-548.52572492432|||-593.52858324924|-595.36509249916|-596.79454722129|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-626.38071138128|-626.38071138128|-634.97856820142|-664.24914596592|-664.24914596592|-664.24914596592|-664.24914596592|-664.24914596592|-676.0546066288||-701.22734069867|605.52799507042|605.52799507042|605.52799507042|605.52799507042|605.52799507042|605.52799507042|605.52799507042|605.52799507042|605.52799507042|605.52799507042|605.52799507042|581.86443896713|555.12715440792|538.28956630731|-643.75168982272|-643.75168982272|-643.75168982272|-643.75168982272||||||||-643.75168982272|-643.75168982272|-643.75168982272|-643.75168982272|-643.75168982272|-655.44632202525|-675.71813558361|-684.90427740892|-684.90427740892|-684.90427740892|-684.90427740892|-684.90427740892|-684.90427740892|-684.90427740892|-684.90427740892||-684.90427740892|-684.90427740892|-689.52379927027|-689.52379927027|-697.47088807807|-707.18987564231|-718.93319515812|-724.72616686187|-724.72616686187|-746.69574095764|619.46591994164|619.46591994164|619.46591994164|619.46591994164|619.46591994164|619.46591994164|619.46591994164|619.46591994164|613.12879993516|603.42088881685|584.41209868538|562.73566520598|551.25956165592|551.25956165592|551.25956165592|551.25956165592|551.25956165592|551.25956165592|530.89951295102|516.77723661224|508.36455816528|508.36455816528|508.36455816528|508.36455816528|508.32661501887|508.32661501887|480.97401668763|468.02668520848|440.80742800942|436.45402770477|436.45402770477|436.45402770477|436.45402770477||436.45402770477|436.45402770477|436.45402770477|436.45402770477|436.45402770477|436.45402770477|436.45402770477|418.08780856085|413.04200951206|412.2680680066|412.2680680066|412.2680680066|412.2680680066|412.2680680066||412.2680680066|412.2680680066|412.2680680066|412.2680680066|||412.2680680066|412.2680680066|412.2680680066|405.99229778511|403.22814541371|403.22814541371|393.24505933777|393.24505933777|393.24505933777|393.24505933777||393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|380.52167819478|380.52167819478|376.10951561467|376.10951561467|376.10951561467|376.10951561467|358.73279512741|-416.13513851474
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9005.6416363533|8867.5462626148|8728.1625140164|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479||-9488.9672969479|8785.4533913395|8785.4533913395|8785.4533913395|8785.4533913395|8785.4533913395|8780.7572732587|8780.7572732587|8761.4595966157|8761.4595966157|8753.5106629063|8732.1181023534|8732.1181023534|8682.9090026149|8639.3433362388|8612.3814847098|8537.3604120473|8537.3604120473|8537.3604120473|8537.3604120473|8537.3604120473|8524.0115689414|8516.8821109802|8516.8821109802|8516.8821109802|8516.8821109802|8516.8821109802|8516.8821109802|8439.2023455336|8377.8359394817|8332.9455231602||8332.9455231602|8332.9455231602||8332.9455231602|8332.9455231602|8332.9455231602|8332.9455231602|||8332.9455231602|8332.9455231602|8332.9455231602|8332.9455231602|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9471.9739422546|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717||-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9668.8510269685|-9690.8344744095|-9797.7049715661|-9910.7277461845|-10011.809083198|-10011.809083198|-10011.809083198|-10011.809083198|-10011.809083198|-10011.809083198|-10011.809083198|-10011.809083198|-10011.809083198|-10011.809083198|-10072.010092442|-10082.629743755|-10082.629743755|-10206.258221886|-10206.258221886|-10206.258221886|-10319.22002702|-10319.22002702|-10414.800030023|-10445.000033358|-10498.888925954|-10597.987695504|-10605.264106116|-10814.571229018|-10898.579143353|-10942.976825948|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11061.029796077|-11276.699773419|-11362.388637132|-11364.06266167|-11364.06266167|-11364.06266167|-11364.06266167|-11364.06266167||-11364.06266167|-11364.06266167|-11474.125179633|||-11495.861310704|-11499.760647315|-11499.760647315|-11499.760647315|-11499.760647315|-11594.01183035||-11620.662369075|-11620.662369075|-11620.662369075|-11620.662369075|-11635.791521195|-11734.458788176|-11734.458788176|-11734.458788176|-11734.458788176|-11734.458788176|-11734.458788176|-11734.458788176|-11734.458788176|-11734.458788176|-11869.898653529|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10592.866191549|10592.866191549|10480.684657277|10315.706662932|10315.706662932|10315.706662932|10220.562958813|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10018.886453607|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231||9805.2604622013|9800.5497106056|9633.1190360895|9588.3291263534|9588.3291263534|9588.3291263534|9588.3291263534|9579.1346793492|9579.1346793492|9579.1346793492|9579.1346793492|9433.0411910303|9401.5414275337|9393.4211299116|9393.4211299116|9393.4211299116|9390.5717797906|9390.5717797906|9383.2914623863|9383.2914623863|9383.2914623863|9319.449769405|9264.1288846433|9264.1288846433|9264.1288846433|9206.1910920916|9206.1910920916
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||11.397029201922|11.397029201922|11.397029201922|11.397029201922|11.397029201922|11.397029201922|11.358643788692|11.111261513693|11.111261513693|11.111261513693|11.111261513693|11.097080359929|11.097080359929|11.097080359929|11.097080359929|11.097080359929|11.008422200407|10.724080368904|10.434534016614|10.385105269769|10.385105269769|10.385105269769|10.336462982298|10.336462982298|10.336462982298|10.336462982298|10.336462982298|10.336462982298|10.250791982149|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.8774855850887||9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.6573997992638|9.6573997992638|9.6573997992638|9.6573997992638|9.5798882398741|9.5504313479681|9.4554798879909|9.400811120171|9.3975674005555|9.3572972452427|9.2997997439675|9.2997997439675|8.9325547921185|8.7577088735692|8.7577088735692|8.7577088735692|8.7577088735692|8.5950098989399||8.5685925304634|8.5685925304634|8.5507686888415|8.5507686888415|8.489187323963|8.434653056899|7.9869477630095|||7.9006081025287|7.7450093075616|7.6407881097643|-9.071931404718|-9.071931404718|-9.071931404718|-9.071931404718|-9.071931404718|-9.071931404718|-9.8188127354871|-10.287680872733|-10.318507479453|-10.318507479453|-10.318507479453|9.547198444903|9.547198444903|9.547198444903||9.547198444903|9.547198444903|9.547198444903|9.547198444903|9.547198444903|9.547198444903|9.4913315312732|9.2053682027777|8.9561868440796|8.852207847402|8.783786398355|8.7263783660247|8.7263783660247|8.5160872899508|8.3412078710635||8.1565643783234|8.087395879093|8.087395879093|8.087395879093|8.087395879093|8.087395879093|8.08392140461|8.08392140461|8.0546901181118|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9974608651266|7.9831956529957|7.9831956529957|7.9831956529957|7.8907728354513|7.7531920186215|7.7102136867502|7.5957925338722|7.5637695545595|7.5229256293706|7.5229256293706|7.4271397481949|7.4189332735307|7.2906940861238||7.2906940861238|7.2906940861238||7.2906940861238|7.2906940861238|7.2906940861238||||7.2906940861238|7.2906940861238|7.2906940861238|7.2906940861238|7.2906940861238|7.2906940861238|7.2906940861238|7.2213267665983|7.183564063193|7.183564063193|6.9926267953731|6.9312518804181|6.8310576510549|-7.3041450646098|-7.3041450646098|-7.3041450646098|-7.3041450646098|-7.3567167020037|-7.4024632215715|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.5094509176129|-7.671056594199|7.109621820636|7.109621820636|7.109621820636|7.109621820636|7.109621820636|7.109621820636|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928||-7.6117586569928|-7.6868428606615|-7.8109366782093|-7.8114984593898|-7.8114984593898|-7.8114984593898|-7.8114984593898|-7.8114984593898|-7.8242204015023|-7.8753559395744|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3167906712239|7.2015450211305|-7.7516855528627|-7.7516855528627|-7.7516855528627|-7.7685956140783|-7.7685956140783|-7.7685956140783|-7.7685956140783|-7.7685956140783|-7.860439448492|-7.9551550601768|-8.017172333802|-8.0465246275677|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5163577779179|7.4935005340237|7.4935005340237|7.4935005340237|7.3900002542755
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-417.87190251681|-417.87190251681|-418.42433341712|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-421.64907335998||-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|388.92097705561|388.92097705561|388.92097705561|388.92097705561|388.92097705561|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|377.98029798284|375.34915197421|375.34915197421|375.34915197421|375.34915197421|375.27682874521||374.76892426378|374.76892426378|364.14327359604|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|||-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-403.05822490791|-411.9424850051|-412.88022335278|-412.88022335278|-416.33356760063|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-425.70162192391|-426.18846916078|-426.18846916078|-426.18846916078|-426.18846916078|-426.18846916078|-440.72051518624|-456.62280753658|421.4131487504|421.4131487504|421.4131487504|421.4131487504|421.4131487504|421.4131487504|421.4131487504|421.4131487504|421.4131487504|421.16355051438|421.16355051438|421.16355051438|419.37061982067|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396||-444.9464582396|-444.9464582396|||-444.9464582396|-444.9464582396||||-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-448.2182801512|-453.04255011646|-454.88186456898|-454.88186456898|-454.88186456898|-454.88186456898||-454.88186456898|-454.88186456898|-454.88186456898|-454.88186456898|-456.22695586824||-456.22695586824|-456.22695586824|-456.22695586824|-456.22695586824|-456.22695586824|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-462.77052657968|-466.83391197927|-471.02717708016|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|419.75891778412|418.35434698996|412.10483778778|-452.1944685336
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||61.577313182776|61.577313182776|61.577313182776|61.577313182776|59.084685511845|59.084685511845|59.084685511845|59.084685511845|59.084685511845|59.084685511845|58.466316641986|58.262575402988|58.125083781097|57.155649027133|56.606276654429|56.229196070772|55.815775234546|55.622159895608|55.622159895608|55.622159895608|55.622159895608|55.622159895608|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-60.674325084175|-62.195707441904|-62.195707441904|-62.195707441904|-62.195707441904|-63.006342068357|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|58.826990462984||58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.102212430862|57.574680224423|56.782974763451|55.736639600924|54.929599980437|54.232888570454|53.158766604161|52.070852545341|51.185620812526|51.185620812526||50.550690046008|50.028545343275|48.592829134062|48.23647647654|47.162752954551|46.630835895614|46.390999845567|46.390999845567|46.390999845567|46.390999845567|46.390999845567|46.390999845567|-53.403250000981|-53.403250000981|-53.403250000981|-53.403250000981|-57.253609840636|-61.798455971882|||-63.748017936638|-63.748017936638|-63.748017936638|-67.436687952601|-68.251872281591|-68.979858005885|-69.627622380129|-69.641507189793|-69.641507189793|-69.644707908811|-69.644707908811|-69.644707908811|-69.644707908811|-69.644707908811|-69.644707908811|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771||65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771||||||||65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771||65.241432030771|65.241432030771|65.241432030771|63.934923207069|63.65040593033|63.65040593033|63.65040593033|63.65040593033|63.65040593033|63.65040593033|62.372674781801|62.276783088928|62.276783088928|62.276783088928|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|-67.314713809494|-67.314713809494|-67.314713809494|-67.314713809494||-67.910793036889|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.192102910407|-69.192102910407|-69.192102910407|-69.192102910407|-69.192102910407||-70.513449034567|-70.764939133188|-72.544377238509|-73.749309653438|||-74.799233033035|-75.471370884416|-77.512632366284|-77.846686563516|-77.846686563516|-77.846686563516|-78.851870229536|-79.159720100363|-79.159720100363|-80.103433928883||-80.103433928883|-80.103433928883|-80.103433928883|-80.103433928883|-81.359369421442|-81.888184600892|-82.984184707906|-82.984184707906|-83.837981398135|74.377874504515|74.377874504515|74.377874504515|71.175416879067|69.906020195627|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||104.32641200015|104.32641200015|102.08490222239|101.74679286715|101.74679286715|100.84448026351|100.84448026351|100.84448026351|100.84448026351|100.84448026351|100.84448026351|100.84448026351|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|97.386635172649|96.551560610959|96.551560610959|96.551560610959|96.551560610959|96.551560610959|96.551560610959|95.390622901066|94.957350479734|94.957350479734|94.957350479734|94.957350479734|94.869278310816|93.917953976183|93.917953976183|93.917953976183|93.917953976183|93.917953976183|92.16439406981|90.68265795829|90.175177628488|89.630903659108|89.630903659108|89.630903659108||89.630903659108|89.105276807603|89.105276807603|89.105276807603|89.105276807603|88.505862271849|88.383420006625|88.383420006625|88.383420006625|88.383420006625|87.748247164479|86.209159870932|85.046491906464|85.046491906464|81.307213144633|81.019125546717|78.804583856025|78.800117902684|78.800117902684|78.800117902684||78.294573497693|77.643971231161|77.009965237178|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-94.022109851424|||-98.863251767946|-98.863251767946|-98.863251767946|-102.90361477092|-105.26512184358|-107.44583271433|-107.44583271433|-108.4730496526|-108.4730496526|-108.4730496526|-108.4730496526|-108.82561038602|-110.19512265114|-110.30569259753|-111.71096488988|-111.71096488988|-111.71096488988|-112.68946207349|-112.68946207349|-113.69885058093|-113.69885058093|-113.69885058093|-114.91538953436||104.62276290237|104.62276290237|104.62276290237|104.62276290237|104.62276290237|104.62276290237|104.62276290237|103.13640322485|101.67933691651|-113.82123075385|-113.82123075385|-113.82123075385|-113.82123075385|-113.82123075385|-113.82123075385|-113.82123075385|-113.82123075385|-113.82123075385|-117.32914528206||||||||-122.31315523654|-122.31315523654|-122.31315523654|-122.31315523654|-122.31315523654|-122.31315523654|-123.11358520203|-123.11358520203|-123.11358520203|-123.11358520203|-123.11358520203|-123.11358520203|-123.11358520203|-123.11358520203|-123.11358520203||-123.11358520203|-123.55607317526|-123.55607317526|-123.55607317526|-123.55607317526|-123.55607317526|-123.55607317526|-123.55607317526|-123.55607317526|-123.55607317526|-123.55607317526|-128.83775061005|-128.83775061005|-128.83775061005|-128.83775061005|-132.31972290006|-136.41080322229|-136.58299070575|-136.58299070575|-136.58299070575|-136.58299070575|-136.58299070575|-136.58299070575|-136.58299070575|-138.95332300639|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|122.24259543047|122.24259543047|122.24259543047|122.24259543047|122.24259543047|122.24259543047|120.71399492274|118.86805943811|118.86805943811|118.86805943811|118.86805943811||118.86805943811|118.86805943811|118.86805943811|118.86805943811|118.86805943811|118.86805943811|118.64370437144|118.64370437144|118.64370437144|118.64370437144|113.29856041272|113.16506712524|110.46613225338|110.46613225338||104.04570250376|-120.06546503531|-120.06546503531|-120.06546503531|||-120.06546503531|-120.06546503531|-120.06546503531|-120.06546503531|-120.06546503531|-120.06546503531|-122.37829448367|107.4912321538|107.4912321538|107.4912321538||107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|106.04581350422|105.56273272126|105.56273272126|105.50646014971|105.50646014971|104.20139483266|104.20139483266|104.20139483266|104.20139483266|103.43382078106|103.43382078106
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759||-148.50064859733|-150.72294288592|-152.74771431769|-152.99746035299|-153.16384483665|-155.45982759628|-160.23314177364|-165.09237974849|-168.27245780527|-168.27245780527|-168.27245780527|-168.27245780527|-168.27245780527|-168.27245780527|-173.41384200586|-176.95982445095|-186.3998049455|-197.49978327278|-202.7219814142|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962||-214.80599781962|-214.80599781962||-214.80599781962|-214.80599781962|-214.80599781962|-217.17333091069|||-218.24814545632|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-229.01326726407|-230.23696362675|-233.70773736306|-241.57128069513|-241.57128069513|-243.43042868093|-243.43042868093|-243.43042868093||-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-245.1192816906|-245.1192816906|-245.1192816906|-245.1192816906|-245.1192816906|-245.1192816906|-248.13253521177|-250.63893236021|-250.63893236021|-254.82103595579|-260.69003995088|-269.82226661209|-271.0706995211|-271.0706995211|-275.68966613455||-277.15518459395|-278.67242732661|-282.08047480735|||-284.31163867483|-284.45737630536|-290.45264033929|-294.11404482144|-295.35190235472|-295.35190235472||-295.35190235472|-295.35190235472|-295.35190235472|-298.13042980907|-298.13042980907|-298.13042980907|-298.13042980907|-298.13042980907|-298.13042980907|-298.13042980907|-298.13042980907|-298.13042980907|-298.13042980907|-298.61806260538|-298.61806260538|-298.61806260538|-298.61806260538|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|267.10826309611|266.12029232901|264.91143592112|260.95715102347|259.34127891497|258.49030990552|243.65589989502|238.83988877225|236.04432085805|-285.24167234835|-285.24167234835||-285.24167234835|-286.37963594261|-289.14262061567|-289.14262061567|-289.14262061567|-289.14262061567|-289.14262061567|-289.14262061567|-298.26957846185|-298.51376080148|-298.51376080148|-298.51376080148|-298.51376080148|-303.45973422387|-304.17748247097|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832||-2.6757561485832|-2.6757561485832|-2.6757561485832||-2.6757561485832|-2.6757561485832|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.7125143017387|-2.7125143017387|-2.7544603177812|-2.7777336911919|-2.804704105033|-2.8430045569093|-2.8566718724205|-2.9018576572156|-2.9161203861501||-2.9161203861501|-2.9306892554259|-2.9629881029102|-2.9791331410535|-2.9791331410535|-2.9791331410535||-3.0129257573163|-3.0526952758404|-3.0671128355879|-3.0671128355879|-3.0671128355879|-3.0871326566125|-3.0871326566125|-3.0871326566125|||-3.0871326566125|-3.0871326566125|-3.0871326566125|-3.0871326566125|-3.0871326566125||-3.0871326566125|-3.0871326566125|-3.1601148600902|-3.1601148600902|-3.1601148600902||-3.1601148600902|-3.1601148600902|-3.1917942095163|-3.2353269312517|-3.266474363289|-3.2952651008532|-3.2952651008532|-3.2952651008532|-3.2952651008532|-3.3052945782262|-3.3054658423505|-3.3054658423505|-3.3054658423505|-3.3077398550335|-3.3865928872864|-3.3865928872864|-3.3865928872864|-3.3865928872864|-3.3865928872864|-3.3865928872864|-3.3865928872864|-3.447881087599|-3.4712111809345|-3.4712111809345|-3.4963456898367|-3.5168542258099|-3.5168542258099|-3.5168542258099|-3.5168542258099|-3.5168542258099|-3.5168542258099|-3.6265046720323|-3.6404379376434|-3.6404379376434|-3.703400785929|-3.703400785929|-3.703400785929|-3.703400785929|-3.703400785929|-3.703400785929|-3.703400785929|-3.703400785929|-3.8032230085863||-3.8674700333822|-3.8733000704699|-3.930888951824|-3.9354322100193|-3.9738135762248|-4.0009039979548|-4.0787823179663|-4.0906571050854|-4.0906571050854|-4.1273967182605|3.6397262477878|3.6397262477878|3.6397262477878|3.6397262477878|3.6397262477878|3.6397262477878|3.6397262477878|3.5502514998122|-4.069678002896||||-4.069678002896|-4.069678002896|||-4.069678002896|-4.069678002896|-4.069678002896|-4.069678002896|-4.069678002896|-4.069678002896|-4.069678002896|-4.069678002896|-4.152420011165|-4.2054667903343|-4.2905185303599|-4.3155760855045|-4.3667512437333|-4.443056903573|-4.4683965823078|-4.4798108085468|-4.4798108085468|-4.5331229086799|-4.6362477536646|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.7536451338972|-4.8996056979724|-5.0345617605391|-5.1045133618451|-5.116681446404|-5.1684338008557|-5.1684338008557|-5.2094220691272||-5.2094220691272|-5.2094220691272|-5.2094220691272|-5.2521354946106|-5.2901503545939|-5.3073896813061|-5.4298772467139|-5.5109745543271|-5.5488606339328|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.6273909855116|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.7519404974953|-5.7519404974953|-5.8421561284612|-5.8885069471543|-5.8944332177533|-5.8944332177533|-5.8944332177533|-5.8944332177533|-5.8944332177533|-6.0359990495241|-6.0359990495241|-6.0359990495241|-6.0691678036769|-6.0691678036769|-6.0691678036769|||-6.0691678036769|5.229348364796|5.229348364796|5.229348364796|5.229348364796
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-5077.104873216|-5121.7831924622|-5249.481324958|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4553.9524531304|4537.6405392735|4537.6405392735|4537.6405392735|4477.6561547483|4311.8401719426|4263.7113021584|4220.5125579538|4191.1250643931|4171.2500715479|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4101.4277443938|3996.308604882|3731.7317832022|3690.2575368914|3639.730596546|3535.5339961622|3528.3444397064|3528.3444397064||3491.2160441182|3368.0587668589|3368.0587668589|3368.0587668589|3368.0587668589|3368.0587668589|3368.0587668589|3243.1208520654|3168.3002085945|3168.3002085945|3168.3002085945|3108.2718624623|3108.2718624623|3035.8576249582|3031.7354251827|3031.7354251827|3031.7354251827|2967.7615835363|2818.9017594848|2788.5019549831||2638.1606538379|2638.1606538379|2638.1606538379|2638.1606538379|2562.9562820422|2526.3403133802|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-3065.52574147|-3225.5841571889|||-3457.542169369|-3457.542169369|-3514.2135215211|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3792.9676628963|-3824.9640698848|-3898.1585427295|3468.0100971574|3468.0100971574|3468.0100971574||3468.0100971574|3468.0100971574|3468.0100971574|3468.0100971574|3468.0100971574|3455.8445523972|3450.6606137746|3448.2340153051|3385.2580435866|3385.2580435866|3338.064492874|3250.6272143044|3234.3080158938|3233.3977954375|3106.5531060417|-3696.0891662659|-3696.0891662659|-3696.0891662659|-3696.0891662659||||||||-3696.0891662659|-3696.0891662659|-3696.0891662659|-3696.0891662659|-3696.0891662659|-3696.0891662659|-3696.0891662659|-3785.3768514065|-3856.2520571184|-3861.9626540928|-3861.9626540928|-3861.9626540928|-3861.9626540928|-3861.9626540928|-3861.9626540928||-3861.9626540928|-4002.762535917|-4002.762535917|-4083.6250399078|-4207.2839998862|-4207.2839998862|-4307.5377776513|-4340.195854117|-4340.195854117|-4340.195854117|-4350.4953934634|-4374.8091277326|-4374.8091277326|-4409.3631206575|-4409.3631206575|-4480.1256896194|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4600.3348403968|-4690.0942671076|-4755.1047412307|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735||-4862.5922864735|-4876.7692071927|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535||-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|||-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4968.9589493271|-4968.9589493271|-4968.9589493271|-4968.9589493271||-5246.5732347616|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4163.9678473893|4163.9678473893|4163.9678473893|4038.5753859881|3957.3059844312
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||225.44513400824|225.44513400824|220.94634294683|220.94634294683|220.94634294683|218.38482549648|216.59425055165|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614||215.28146442614|215.28146442614|215.28146442614|213.44992895865|213.44992895865|213.44992895865|213.44992895865|213.44992895865|213.44992895865|213.44992895865|211.44436550962|209.82707278846|208.75230309829|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962||-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-242.73535034402|-261.70594482669|||-282.28438314076|-284.06598126751|-287.21220140835|-295.59689045372|-299.66321161525|-305.64594026574|-305.64594026574|-310.76603602982|-310.76603602982|-310.76603602982|-314.52859477186|-314.52859477186|-314.52859477186|-314.52859477186|-315.0080175197|278.7279042347|278.7279042347|278.7279042347|278.7279042347|278.7279042347|278.7279042347|278.7279042347|278.7279042347||278.7279042347|278.7279042347|278.7279042347|277.41989359411|262.79988177123|256.30542419026|251.56158243362|249.90175825958|247.47531997199|247.47531997199|247.47531997199|246.96927123573|246.96927123573|246.96927123573|246.96927123573|-270.70020031338|-270.70020031338|-270.70020031338|-270.70020031338||||||||-270.70020031338|-270.70020031338|-270.70020031338|-270.70020031338|-272.38911145931|-273.34901273256|-274.69334748062|253.23732600491|253.23732600491|253.23732600491|253.23732600491|253.23732600491|253.23732600491|-271.53606046761|-271.53606046761||-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-271.53606046761|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.46113442019|-278.92903824466|-282.69893138295|-283.00008593652|-283.00008593652|-283.00008593652|-283.00008593652|-284.96306905744|-284.96306905744||-287.15341006382|-288.28156673758|-293.75729637509|-297.53588486121|-299.62320540134|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717||-307.92387814717|-307.92387814717|-310.46029652771|-310.46029652771|||-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771||-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-311.91703275025|-311.91703275025|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-314.3099653004|-315.98452506222|-315.98452506222|-322.92725006914|-325.00250007682|-327.83611119647|-329.79012355163|-331.03718685252
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||94.119362022687|94.119362022687|94.102071287686|93.749159568688|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-105.20947275817|-105.20947275817|-105.20947275817|-105.20947275817|-106.11854251824||-106.11854251824|-106.11854251824|-106.11854251824|-106.4728245625|-106.81144424552|-106.81144424552|-106.81144424552|-106.81144424552|-106.81144424552|-109.30882831276|-110.12591929635|-110.90657589392|-111.38008385186|-113.00286992926|-113.07571398881|-113.07571398881|-113.07571398881|-113.07571398881|-113.07571398881|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-115.38711678608|-116.21445355285||-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|||-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-124.56605831637|111.47708925183|111.47708925183|110.79398932915|108.26276371723|107.71418690953|105.80485851717|105.80485851717|101.1319806931|101.1319806931|101.1319806931|101.1319806931|101.1319806931|101.1319806931|98.171645045017|94.774045811466|91.735055140182|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881|89.381143059284|89.381143059284|89.381143059284|89.381143059284|89.381143059284|89.381143059284|87.952393077958|87.952393077958|87.606806666844|87.606806666844|87.606806666844|87.606806666844|87.606806666844|87.606806666844|87.606806666844|86.99089527924|86.243222351418|85.291353364442|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462|-92.486426725462||-92.486426725462|-92.486426725462|||-92.876031865097|-93.671150195838||||-93.761045747628|-93.761045747628|-94.951161602725|-95.613364574878|-95.613364574878|-95.613364574878|-95.613364574878|-95.613364574878|-95.613364574878|-95.894851867323|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|87.495214767411|87.495214767411|87.495214767411|87.495214767411|87.495214767411||87.495214767411|85.220236375546|-95.832212241244|-95.832212241244|-95.832212241244||-95.832212241244|-96.389600347033|-96.389600347033|-96.389600347033|-96.545107495509|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-97.269783892486|-97.420873127881|-98.338747089112|-100.37424496922|-100.37424496922|-100.37424496922|-100.37424496922|-100.37424496922|-100.37424496922|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.93810946582|-104.22345465685|-104.75050734441|-107.04056335997|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|92.384758643063
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||-138.53597399519|-139.78997110576|-141.09996789529|-141.36262001858|-141.36262001858|-141.36262001858|-141.36262001858|-141.36262001858|-141.36262001858|-142.26066151284|-142.26066151284|-142.26066151284|-142.26066151284|-142.67674260845|-142.67674260845|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-143.27408131944|-144.22120146604|-145.98655893833|-145.98655893833|-145.98655893833|-148.1517321537|-152.05748017078|-153.19133354417|-153.19133354417|-164.07370393796|-166.85967104218|-169.48296782465|-169.55928371008|-169.55928371008|-169.55928371008|-169.64920412231|-171.74911569146|159.3963714503|159.3963714503|159.3963714503||159.3963714503|158.50222421166|158.50222421166|158.50222421166|158.14136023518|157.49040026131|156.14595371922|156.14595371922|156.14595371922|155.38439302136|153.56599224595|151.57332471773|149.97036079747|147.35595644164|143.72884049071|143.49292248382|143.49292248382|143.49292248382|143.03447220225|143.03447220225||139.95496911361|137.33885457068|135.37650507853|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-161.4852372584|-168.03915250934|||161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|160.95167404323|160.95167404323|160.95167404323|160.95167404323|160.95167404323|154.42074233079|154.42074233079|154.42074233079||154.42074233079|153.96749147866|153.90832386517|153.84258207242|153.01953563602|151.65081897335|151.65081897335|151.65081897335|151.65081897335|151.65081897335|151.65081897335|149.94535441484|149.30039379426|149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874||||||||149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874|149.24172517874|146.76858353194|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567||-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-156.32841627567|-157.89268475075|-159.93631638972|-160.59590709969|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-163.60414859815|-165.86572066461|-167.4111730904|-167.4111730904|-167.4111730904|-167.4111730904|-168.59574787822|-169.82860875358|-170.14289861509|-170.70321938859|154.48195537104|154.48195537104|154.48195537104||154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|153.90191320628|153.90191320628|153.90191320628|153.90191320628||153.90191320628|153.90191320628|153.90191320628|153.90191320628|||153.90191320628|153.90191320628|153.90191320628|153.90191320628|151.36323689586|151.33178920266|151.33178920266|151.33178920266|151.33178920266|150.92460805198||150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|149.58289783553|149.29678745127|149.29678745127|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||9.6858876300186|9.6858876300186|9.2576527145538|9.036280635003|8.8280891875467|8.650604392771|8.650604392771|8.3684490540338|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1951109332236|-9.4512341201739|-9.659301673978|8.5465893426236|8.5465893426236|8.5465893426236|8.5465893426236|8.5465893426236|8.5465893426236|8.381766124864|8.2702951920249|8.1586616847491|8.1498003902058|8.1498003902058|8.1498003902058|8.1498003902058|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469||-9.0470531798469|-9.464503404947|-10.425003711219|-10.603966082458|-10.603966082458|-10.603966082458|-10.603966082458|-10.603966082458|||-10.890517699856|-11.036685983493|-11.482984481204|-11.495537795346|-11.670461886557|-11.670461886557|-11.670461886557|-11.670461886557|-11.670461886557|-11.994402136441|-12.217780171642|-12.217780171642|-12.407534240362|-12.726148577396|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474||-12.963462405474|-12.963462405474|-13.447736745709|-13.548595911523|-14.313995951039|-14.66721727409|-14.965078939163|-14.965078939163|-14.965078939163|-15.254902993651|-15.254902993651|-15.254902993651|-15.580448003844|-16.208830988225|-17.44703405413|-17.478068427463|-17.478068427463|-17.478068427463|-17.478068427463|-17.478068427463|-17.478068427463|-17.478068427463|-17.478068427463|-17.786742718374|-18.112491748239|-18.144990335466|-18.244990228019|-18.652211161015|16.532804076567||16.532804076567|16.532804076567|16.44218615615|16.44218615615|16.44218615615|16.44218615615|16.421279472623|16.421279472623|15.870866398584|15.632360547019|15.632360547019|15.632360547019|15.558178364384|15.554642398212|15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291||15.179814151291|15.179814151291|15.179814151291|15.179814151291||15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291|15.179814151291||15.179814151291|15.179814151291|15.179814151291|15.179814151291|14.7814608717|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527||14.570834924527|14.324260660618|14.191956516338|13.826618243403|13.595686966785|13.386449906076|13.386449906076|13.386449906076|13.386449906076|13.386449906076|13.214389055796|13.190047998276|13.190047998276|12.995182708269|12.995182708269|12.631241263866|12.631241263866|12.631241263866|12.631241263866|12.618601469994|12.427348136902|12.427348136902|12.019831021627|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806||11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.563599014628||11.563599014628|11.563599014628|11.121776528213|10.921973487904|10.713859952347|10.309191228468|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|195.96485350321|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.56533828532|193.56533828532|193.56533828532|193.56533828532|-207.39675615711|-207.39675615711|-207.39675615711|-207.39675615711|-210.19084017456|-213.90648908285|-216.9355131452|-216.9355131452|-216.9355131452|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235||206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|205.70070823595|205.35864690741|205.35864690741|205.35864690741|205.35864690741|203.37071878601|199.46746531779|195.82496146421|194.76124059718|194.76124059718|194.76124059718|194.76124059718|194.76124059718|194.76124059718||192.73471177465|191.59412419405|186.2712491045|183.96805456056|179.46450506729|176.26611674143|174.06922935432|174.06922935432|174.06922935432|174.06922935432|174.06922935432|171.99358817146|167.43732019051|158.81150640804|-186.47344887896|-186.47344887896|-186.47344887896|-193.41494319885|||-206.93327022094|-207.31474468993|-211.21082743326|-219.0120304814|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441||210.39405043441|210.39405043441|210.39405043441|209.54894492712|205.88771658569|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176|-217.66155120176||||||||-220.22687273549|-220.22687273549|-220.22687273549|-220.22687273549|-221.88811448826|-221.88811448826|-222.12568276473|-222.94520307193|207.9960706113|207.9960706113|207.9960706113|207.9960706113|206.08404400342|206.08404400342|206.08404400342||206.08404400342|206.08404400342|206.08404400342|206.08404400342|-217.21456741175|-217.21456741175|-217.21456741175|-217.21456741175|-217.21456741175|-217.21456741175|-217.21456741175|-217.21456741175|-217.21456741175|-217.84951934638|-217.97826122813|-217.97826122813|-217.97826122813|-217.97826122813|-217.97826122813|-217.97826122813|-217.97826122813|-217.97826122813|-217.97826122813|-217.97826122813|-223.67029025347|-227.18921139275|-228.22799916701|-228.22799916701|-228.22799916701|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-231.30681202492|-232.36868002769||-238.2985333641|224.47469751546|224.47469751546|224.47469751546|224.47469751546|224.47469751546|222.02744168384|221.47077048538|221.47077048538|221.47077048538|220.43852476438|220.43852476438|220.43852476438|220.43852476438||220.43852476438|220.43852476438|220.43852476438|216.70947196042|||216.67417278522|216.67417278522|216.67417278522|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476||-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-233.74419026716|-233.74419026716|-233.74419026716|-238.49354474129|-238.79838304588|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-246.09129553323|-247.6847728147|-249.29115365374|-249.29115365374|-249.29115365374
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.411408364151|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|61.266008074208|60.406675638009|59.435194771874|58.789105725937|-64.542632894889|-64.542632894889|-64.542632894889|-64.542632894889|-66.386258263472|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|60.671324148022||-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292||-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-64.014907593885|-66.838785113404|||-72.670420495012|-72.670420495012|-72.670420495012|-73.783802499748|-74.076446628544|71.508099447401|71.508099447401|71.508099447401|71.508099447401|71.508099447401|71.303447814685|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.044124738625|69.849030962974|68.682254251937|68.169164162805|68.169164162805||68.169164162805|68.169164162805|68.169164162805|68.169164162805|68.169164162805|68.169164162805|68.169164162805|68.169164162805|68.169164162805|68.169164162805|66.754624134888|65.777929278791|65.777929278791|65.764363152649|-68.692071979976|-68.692071979976|-68.692071979976|-68.692071979976|-68.692071979976||||||||-68.692071979976|-68.692071979976|-68.692071979976|-68.692071979976|-68.692071979976|-68.692071979976|-68.692071979976|-68.692071979976|-69.81341051364|-71.148236955802|-71.610679676395|-71.610679676395|-71.610679676395|-71.778536110301|-72.948370065048||-74.042635270572|-74.347377270036|-74.463752183178|-75.043054590467|-75.266159605102|-75.266159605102|-75.266159605102|-75.266159605102|-75.317955625407|-75.775505741826|-76.450564393722|-77.300629308183|-77.755505413214|-77.755505413214|-77.755505413214|-77.755505413214|-78.350562248406|-78.665262825201|-78.665262825201|-78.665262825201|-78.665262825201|-79.383626548129|-79.492918217267|-79.697685466967|-80.458541272704|-81.470600735948|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.708257232762|-83.164727037325|-84.816361764156|-85.584850473628|-86.044277371549|-86.610306834274|-86.989229307233|-87.138038328024|-87.731588417786|81.478380919457||81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457||81.478380919457|81.478380919457|81.478380919457|80.642643346787|||80.353261111696|80.353261111696|80.140636542663|80.140636542663|80.140636542663|80.140636542663|80.140636542663|80.140636542663|79.130420288462|79.130420288462||78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.207216155331|78.116000829956|78.116000829956|78.116000829956|77.404940200466|77.404940200466|76.546764709698|76.546764709698|76.546764709698|76.546764709698|76.546764709698|76.546764709698
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||-3012.2996131092|-3036.3329034547|-3100.925448283|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3174.3425542942|-3174.3425542942|-3174.3425542942|-3174.3425542942|-3174.3425542942|-3214.6272321195|-3214.6272321195|-3214.6272321195|-3214.6272321195|-3214.6272321195|-3237.0302579105|-3295.5336199006|-3310.7266912353|-3310.7266912353|-3326.5852124836|-3364.5946805374|-3408.4385339304|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3472.5705208427||-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899||-3648.6898222899|-3648.6898222899||-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|||-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3719.6553580999|-3928.2837312221|-4010.2597013579|-4087.7330015087|-4124.8700016764|-4190.6888907515|-4269.5987675017|-4338.4986305574|-4392.0540339527|-4478.6155932808||-4529.961770312|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4703.8815552325|-4777.4772286821|-4777.4772286821|-4816.9385852978|-4816.9385852978|-4816.9385852978|-4838.6607235961|-4838.6607235961|-4838.6607235961|-4838.6607235961|-4838.6607235961|-4838.6607235961|-4838.6607235961|-4899.3452484402|-5049.1058316002|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|-5106.3596562692|4757.860974073|4757.860974073|4757.860974073|4757.860974073||4757.860974073|4757.860974073|4757.860974073|||4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073||4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4478.8811403227|4478.8811403227|4478.8811403227|4478.8811403227|4478.8811403227|4478.8811403227|4466.4149880527|4466.4149880527|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864||-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4904.5754553182|-5021.8060614646|-5023.0622905163|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5067.8031219573
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.8890982222723|6.8208620312978|6.8208620312978|6.6604022188506|6.4543356811031|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.4070207583678|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8555880998381|-6.9367644759028|-6.9897383288111|-7.0671787489215|-7.0671787489215|-7.0671787489215|-7.1346429971368|-7.177953491964|-7.177953491964|-7.177953491964|-7.2001898680671|-7.2001898680671|-7.2544320084117|-7.2544320084117|-7.3027022124951||-7.4385579163967|-7.4922865292693|-7.548096089591|-7.5793779016884|-7.5793779016884|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|6.7696578798972||-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.3042488646809|-7.590276408229|||-7.9502762617039|-7.9502762617039|-7.9502762617039|-8.2041957446125|-8.2513592584669|-8.2513592584669|-8.2513592584669|-8.2809548227588|-8.3310611080902|-8.3895122024503|-8.4039024482266|-8.45470170105|-8.45470170105|-8.45470170105|-8.5074463853626|7.8118549162793|7.8118549162793|7.8118549162793|7.8118549162793|7.8118549162793|7.8118549162793|7.8118549162793|7.8118549162793||7.8118549162793|7.774283176732|7.7080925902525|7.6495470427583|7.5494967194741|7.4805518490677|7.2767245617846|7.2653391291746|7.2653391291746|7.1492654935131|6.9564062639088|6.8918595456305|6.8918595456305|6.8892707277383|6.8892707277383|6.8892707277383|6.8892707277383|6.8892707277383|6.8892707277383||||||||6.8892707277383|6.8892707277383|6.8892707277383|6.8430783935218|-7.3443585008435|-7.3443585008435|-7.3443585008435|-7.3443585008435|-7.3626206815301|-7.4234672851097|-7.5094081104609|-7.6682313747773|-7.6963683308904|-7.7709646955402|-7.777738387416||-7.8430424873808|-7.9451025945592|-7.9451025945592|-7.9451025945592|-7.9451025945592|-7.9451025945592|-7.9451025945592|-7.9451025945592|-7.956225022414|-8.1152503321995|-8.1691668111339|-8.2721193786333|-8.2721193786333|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8169516896405|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3627030581526|-8.4702259401802|-8.5541394927241|-8.5985369227885|-8.5985369227885|-8.5985369227885|-8.5985369227885|-8.5985369227885|-8.5985369227885||-8.5985369227885|-8.6789295433361|-8.7626994714029|-8.7816660915489|-8.7816660915489|-8.7845258166608|-8.7845258166608|-8.7878069270779|-8.8714522111338|-8.8938299564572|-8.8938299564572|-8.9781443176503|-9.194049205806|-9.2644991769019||-9.3066655147543|-9.5829618759145|-9.6182906701818|-9.6927026289794|||-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794||-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.7291139516668|-9.8665603837649|-9.8665603837649|-10.252289582323|-10.395877309454|-10.521530517618|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.666595256396|-10.677957496609
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||22.970149064047|22.970149064047|22.970149064047|22.92238852711|22.882886759679|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.468893789599|-24.529326941514|-24.621474506617|-24.946082382468|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-25.278130677194|-25.828479187191|-26.098310992122|-26.237011641265|-26.341124024657|-26.848471286857|-27.442745662358|-27.594717423813|-27.694713565911|-27.694713565911|-28.021903114413|26.199058252842|26.199058252842|26.199058252842|26.199058252842||26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.157286756868|25.802381777625|25.802381777625|25.802381777625|25.533201826789|25.478558475418|25.146923436608||25.146923436608|25.146923436608|24.768804433043|24.504226236537|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|-26.594901520067|-26.594901520067|-26.594901520067|-26.594901520067|-27.286000947217|-27.990001391547|||-29.752881678231|-29.752881678231|-29.752881678231|-30.133757971268|-30.362509302013|-30.466677298935|-30.46852971756|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562||29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|28.999853041087|28.999853041087|28.999853041087|28.999853041087|28.999853041087|28.999853041087|28.999853041087|28.999853041087|28.999853041087|28.999853041087||||||||28.999853041087|-29.700058685569|-29.700058685569|-29.700058685569|-29.700058685569|-29.700058685569|-29.700058685569|-29.700058685569|-29.880619829262|-30.103467324668|-30.245520330462|-30.45074453573|-30.45074453573|-30.45074453573|-30.45074453573||-30.45074453573|-30.45074453573|-30.45074453573|-30.45074453573|-30.45074453573|-30.45074453573|-30.45074453573|-30.45074453573|-30.753604679423|-30.801227442774|-30.909696438084|-31.327440529145|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.524970426595|-32.172189066184|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423||-32.517691582423|-32.517691582423|-32.964103029814|-33.00105205417|-33.00105205417|-33.3290767655|-33.3290767655|-33.371409981137|-33.371409981137|-33.371409981137|-33.371409981137|-33.563354679757|-33.563354679757|-33.563354679757||-33.859282702002|31.136562986854|31.136562986854|31.136562986854|||31.136562986854|31.136562986854|30.740624290576|30.409027370999|29.910030242679|29.475033412242|29.313925780482|29.221029217184|29.037254579796|28.855282951211||28.600314326657|-30.517062530155|-30.517062530155|-30.517062530155|-30.517062530155|-30.517062530155|-30.882847107378|-31.091785723446|-31.091785723446|29.466621332112|29.466621332112|29.290691513422|29.117434336745|29.040969327158|29.040969327158|28.573299252397|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||-3.3727676049743|-3.3975194842587|3.1243240901492|3.1243240901492|3.1243240901492|3.1243240901492|3.1243240901492|3.1243240901492|3.0892490754152|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3263940917019|-3.3263940917019|-3.3263940917019|-3.3263940917019||-3.3263940917019|-3.362660101891|-3.3761236906057|-3.3761236906057|-3.4202760075352|-3.4202760075352|-3.4969733395865|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.089824355297|3.0225826111687|2.9941656181864|2.9941656181864|2.9941656181864|2.9941656181864|2.9941656181864|2.9941656181864|2.9874062482573|2.9754513970192|2.9677865514451|2.9677865514451|2.9677865514451|2.9600451254175|2.9600451254175|2.9439390393678|2.9338211585619|2.9220235137518|2.9178038999301|2.8981154544333|2.889572724499|2.881747467427|2.87527495745|2.8680832796977|2.8617591917169|2.851954652165||2.8332829489692||2.8303143729087|2.8120159693687|2.785017749571|2.7355662363863|2.7355662363863|2.7355662363863|2.7234750608058|||2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058||2.7234750608058|2.7021945029995|2.685445093392|2.685445093392|2.685445093392|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.8315680250854|-2.8911867920261|-2.9390218160306|2.614562953046|2.614562953046|2.614562953046|2.614562953046|2.614562953046|2.614562953046|2.614562953046|2.614562953046|2.614562953046|2.614562953046|-2.9273764623964|-2.9273764623964|-2.9273764623964|-2.9273764623964|-2.9273764623964|-2.9273764623964|-2.9273764623964|-2.9273764623964|-2.9273764623964||||-2.9273764623964|-2.9273764623964|-2.9273764623964|-2.9365294127293|-2.9600326781612|-2.9809039890069|-2.9809039890069|-2.9809039890069|-2.9809039890069|-2.9809039890069|-2.9809039890069|-2.9809039890069|-3.0698932607194|-3.1254370564907|-3.1738188525802|2.9260608599604|2.9260608599604|2.9260608599604|2.9260608599604||2.9260608599604|2.9260608599604|2.9260608599604|||2.9223676336729|2.9223676336729|2.9223676336729|2.880964134901|2.8727379891268|2.8585977127146|2.8501086820045|2.843832917816|2.843832917816|2.843832917816|2.843832917816|2.8142588754567|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0860477811134|-3.1533865140583|-3.2182072452601|-3.2591191455055|-3.3223545732684|-3.3698384036165|-3.4531538607392|-3.4701321624193|-3.4701321624193|-3.4701321624193|-3.4701321624193|-3.4925704589196|-3.4925704589196|-3.5084115653908|-3.5084709863206|-3.5084709863206|-3.5516343492425|-3.5556594950373|-3.5556594950373|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.7842119308154|-3.8757910564918||3.2678308930426|3.2678308930426|3.2678308930426|3.2678308930426|3.2032044040198|3.2032044040198|3.2032044040198||3.111893718666|2.9304375706184|2.8415972323405|2.7584413788039|2.7004904505631|2.6505448417554|2.5889387082932|-2.8593371037874||-2.8593371037874|-2.8593371037874|-2.8593371037874|-2.8593371037874|-2.8748189348019|-2.9409099307366|2.7015144519088||2.7015144519088|2.7015144519088|2.7015144519088|2.6583492813373|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||629.82652636504|628.75169596116|626.55743995684|625.33017278623|625.33017278623|623.75574754025|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|620.66187497671|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547||-657.70221154385|-657.70221154385|-657.70221154385|-657.70221154385|-657.70221154385|-669.83579060428|-680.81754511586|-687.57505012874|-699.91051143183|677.96289419926|677.96289419926|674.15374985946||||674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|672.05972206607|669.84413562897|666.32681736552|665.97424151724|664.02693501916|660.88275748232|660.88275748232|660.88275748232|660.88275748232|660.88275748232|660.88275748232|650.92528609146|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-698.24878380488|-698.24878380488|-708.66531533875|659.59409406806|653.82677118673||||-698.09246707256|-698.09246707256|-698.09246707256|-698.09246707256|-698.09246707256|-698.09246707256|-698.09246707256|-698.09246707256|-698.09246707256|-698.09246707256|-703.32496341396|-706.30242396785|-706.30242396785|-720.72491551984|-725.86101724426|691.959509953|691.959509953|691.959509953|691.56612217|689.12902463334||||684.31002737037|679.93830539552|679.93830539552|675.09811710614|671.8867967846|668.76310753844|668.0145639316|667.62729325733|659.69699250815|659.61178670528|659.61178670528|659.61178670528|655.40198522809|652.57652497295|652.57652497295|-680.14342310614|-680.14342310614||-680.14342310614|-680.14342310614|-680.14342310614|-680.14342310614|-680.14342310614|-683.04824789571|-690.49805321746|-691.72016951296|-691.72016951296|-691.72016951296|-691.72016951296|-693.7553512276|-693.7553512276|-693.7553512276|-693.7553512276|-693.7553512276|-693.7553512276|-693.7553512276|-693.7553512276|||-693.7553512276|-700.45039025289|-705.22265583654|-706.08072870727|-707.36747634141|-709.35275149045|681.88268124365|681.88268124365|681.88268124365|681.88268124365|681.88268124365|681.88268124365|681.88268124365|681.88268124365|681.88268124365|679.42520138183|676.8613348687|676.29037207633|674.76708008482|672.9531852899|672.9531852899|670.42706536441||670.42706536441|670.42706536441|670.42706536441|670.42706536441|670.42706536441|670.42706536441|654.58562818268|645.03958686965|644.87731874405|643.36368749339|636.73743054821|636.54654396188|636.54654396188|636.54654396188|634.8597587798|634.8597587798|634.8597587798|634.8597587798|634.8597587798|634.62195419977|630.01475827132|630.01475827132|623.46084252369|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804||629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|618.81409415338|610.84899350375|607.25184383179|607.25184383179|595.05760425755|585.9528936195|579.16988179944|571.8554242216|566.82499893224
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-253.18261938692|-253.18261938692|-253.18261938692|-253.18261938692|-255.25846598546|-259.3982955394|249.14531227535|249.14531227535|249.14531227535|249.14531227535|249.14531227535|249.14531227535|249.14531227535|249.14531227535|249.14531227535|249.14531227535|248.9392358615|245.71026206833|242.62251340926|240.08057045473|239.14507828303|237.38898553461|237.38898553461|236.82109503845|235.96788337606|234.18653708451||224.20726342723|-240.13129193173|-240.13129193173|-240.13129193173|-240.13129193173|-240.13129193173|-242.09642240292|-242.09642240292|-242.09642240292|-251.45560730867|-251.45560730867|-251.45560730867||||-251.45560730867|-251.45560730867|-251.45560730867|-251.45560730867|-251.45560730867|-251.45560730867|-251.45560730867|-251.45560730867|-252.50623034297|-256.28470038108|246.42671988622|246.42671988622|246.42671988622|246.42671988622|246.42671988622|246.42671988622|246.42671988622|244.97413320691|241.24903689657|239.78653062028|239.78653062028|239.78653062028|239.78653062028|239.78653062028|239.78653062028|239.78653062028|239.78653062028|239.78653062028|239.78653062028|238.92947846698|237.69942051887|237.11656854181|237.11656854181|235.07396504646|228.85454738883|-248.36072322453|-248.36072322453|-248.36072322453|-248.36072322453|-248.36072322453|-248.36072322453|-248.36072322453|-248.36072322453|-257.06747024947|-268.29024529435|-268.29024529435||||-268.29024529435|-268.29024529435|-268.29024529435|-268.29024529435|-269.82746332636|-269.82746332636|-270.25920895248|-270.25920895248|-270.25920895248|-271.17689883609|-274.86322092899|-276.73237151727|-276.73237151727|265.42960285424|265.42960285424|265.42960285424|265.42960285424|265.42960285424|265.42960285424|265.42960285424||||265.42960285424|265.42960285424|265.42960285424|265.19955872694|261.94395414104|261.32661571227|258.98164020887|258.98164020887|258.98164020887|257.26724830954|257.26724830954|257.26724830954|257.26724830954|257.26724830954|257.26724830954|255.57684976486|255.57684976486||251.64094418318|251.19869652244|251.19869652244|247.94299613605|247.55308164944|247.55308164944|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|245.70557699041|||245.70557699041|245.70557699041|245.06175221157|244.19375887322|244.19375887322|244.19375887322|244.19375887322|244.19375887322|244.19375887322|244.19375887322|244.19375887322|240.88195430357|240.70217144842|240.57362338603|240.57362338603|240.57362338603|237.69291487337|236.98066586399|236.98066586399|236.98066586399|236.98066586399|235.53407318222||235.31190214682|235.31190214682|235.31190214682|235.31190214682|235.31190214682|235.31190214682|235.31190214682|235.31190214682|235.31190214682|235.31190214682|235.31190214682|233.17989127424|230.90110033857|230.90110033857|230.78530905997|230.78530905997|228.15034339996|227.58839109886|227.58839109886|227.58839109886|227.58839109886|226.65376788762|224.05974209736|223.73304677484|218.31449641649|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|-224.86349570853|-224.86349570853|-224.86349570853|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|218.9136739656||218.9136739656|218.9136739656|218.9136739656|218.9136739656|218.9136739656|218.9136739656|218.85638761185|218.85638761185|217.5070973465|215.78566371833|215.53168360288|215.53168360288|215.37542332357|215.37542332357|215.37542332357|215.13935924841|212.83212810305|212.83212810305|212.83212810305|212.83212810305
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||20.200985618713|19.917760632968|19.553067497121|19.270888364353||19.270888364353|19.270888364353|19.270888364353|19.270888364353|19.270888364353|19.270888364353|19.133195415003|19.133195415003|18.620217339708|18.247878327131|18.247878327131||18.247878327131|18.247878327131|18.197642606893|18.064048019161|16.760052697648|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-19.179090072407|-19.498988100438|-20.2155421007|-20.378380323816|-20.470422878717|-20.694915072624|-21.046242934813|-21.046242934813|-21.046242934813|-21.046242934813|-21.046242934813|-21.046242934813|-21.090269228209|||19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.299050409742|19.299050409742|19.299050409742||19.299050409742|19.299050409742|18.887833364747|18.50349826374||18.50349826374||18.414998579448|18.183331437051|17.931478653947|17.868309721461|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|||-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268||-21.002639379018|-21.002639379018|-21.002639379018|-21.002639379018|-21.344207882562|-21.344207882562|-21.344207882562|-21.344207882562|-21.454675064792|-21.7471287583|-21.7471287583|-21.860653729925|-21.860653729925|-21.872948906697|-21.992165218765|-22.224628593055|-22.305142775208|-22.577336535815|-22.577336535815|-22.913707770643|-23.726341395176|-23.73653748864|-23.73653748864|-23.73653748864|-23.73653748864|-23.73653748864|-23.73653748864|-23.73653748864|-23.73653748864|-23.73653748864|-23.894250013883|-23.894250013883|-23.894250013883|-23.894250013883|-23.949166406586|-24.195009820885|-24.195009820885||-24.195009820885|-24.195009820885|-24.195009820885|-24.195009820885|-24.195009820885|-24.195009820885|-24.195009820885|-25.077787948126|-25.563270568709|-25.563270568709|-25.563270568709|-25.563270568709|-25.563270568709|-25.914744906801|-25.9497682855|-25.9497682855|-25.9497682855|-25.9497682855|-25.9497682855|-25.9497682855|-26.109590341705|-26.109590341705|-26.677323237678|-27.366470645556|-27.684967595879|-28.105519381435|-28.281505409178|25.344184583773|25.344184583773|||25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773||25.344184583773|25.344184583773||25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|24.706364304824|24.706364304824|24.706364304824|24.706364304824|24.706364304824|24.706364304824||24.706364304824|24.706364304824|24.706364304824|24.706364304824|24.159849227582|24.084690404422||24.084690404422|23.955211560469|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.88491276709|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.360160162502|22.886289069447|22.639246336954|22.639246336954|22.560273877269|22.416970508502|22.352189347928|22.144060485384|22.144060485384|21.876733109709|21.3019267159|20.985473535381|20.483859801648|20.304289261895|20.144222908492|20.144222908492
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||-821.20386586841|-824.28207318712|-825.86897020791|-830.25165579606|-830.25165579606|-830.25165579606|-830.25165579606|-830.25165579606|-830.25165579606|-838.39072866228|-848.52559094109|-848.52559094109|-858.19510104566|-859.77233449517|-868.7930055496|-868.7930055496|-879.43667283289|-884.85391707764|-884.85391707764|-894.55990786404|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|832.38582321922|821.70647024358|820.61830027064|816.52033363405|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939||807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|806.89324431044|792.60360478937|782.55956087708|774.78840097453|773.37600108282|770.13786156765|770.13786156765|770.13786156765||759.65317951961|753.00353279957|740.49818864144|740.49818864144|724.60909849049|724.03901614158|724.03901614158|724.03901614158|724.03901614158|717.09890682397|704.10989647108|697.62950181615|697.62950181615|685.19944646239|-811.87524490756|-811.87524490756|-811.87524490756|-822.6391610084|||-860.00433608834|-860.00433608834|-860.00433608834|-887.56037343149|-894.40041492388|-899.94490547098|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-946.0602063627|-972.90022929189|-985.66692143543|909.25610548727|909.25610548727|909.25610548727|909.25610548727|909.25610548727|909.25610548727||909.25610548727|909.25610548727|899.39567276363|880.75069183978|-956.91831375813|-956.91831375813|-956.91831375813|-956.91831375813|-956.91831375813|-956.91831375813|-956.91831375813|-964.10285649152|-964.10285649152|-967.44761832391|-979.44179813768|-979.65755348631|-984.78617054034|-984.92907837816|-985.8243773442||||||||-985.8243773442|-985.8243773442|-985.8243773442|-985.8243773442|-985.8243773442|-985.8243773442|-999.55478684469|-999.55478684469|-1014.7830964941|-1025.7610530072|-1025.7610530072|-1025.7610530072|-1025.7610530072|-1025.7610530072|-1025.7610530072||-1025.7610530072|-1033.4567255636|-1035.1185839595|-1040.4095377328|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1047.56316352|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1107.9849895214|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186||976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|971.40280437985|953.22533819983|946.91704244426|936.44079314106|936.44079314106|908.26754793451|905.6508755149||905.6508755149|905.6508755149|905.6508755149|905.6508755149|||905.6508755149|894.14305619123|894.14305619123|854.2700624347|806.07784714967|774.58649683296|771.09610759218|758.16234176909|747.9975075006|747.9975075006||747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|731.80453703786|731.80453703786|731.80453703786|731.78281893095|708.36979881217|699.41088756908
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||-15.721499503871|-15.973888093918|-16.120986601477|-16.423318700399|-16.86720575713|-17.188678682103|-17.459462470759|-17.463302156384|-17.472969025434|-17.52346824047|-17.52346824047|-17.52346824047|-17.52346824047|-17.52346824047|-17.551464911801|-17.551464911801|-17.551464911801|-17.873850527187|16.123499244694|13.798332208002|13.067591819062|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.239293684017|12.041451512758|12.041451512758|12.041451512758|12.041451512758|11.980804115392||11.980804115392|11.976371847998|11.976371847998|11.976371847998|11.976371847998|11.976371847998|11.965412973708|11.839347600215|11.771497248801|11.751663736936|11.729626501529|11.705140684412|11.702934316315|11.68937164271|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399||11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|-12.760574320394|-12.760574320394|-12.760574320394|||-13.43079479775|-13.43079479775|-13.43079479775|-13.617549616332|-13.750054790173|-13.827839111392|-13.842043637241|-13.899492792515|-13.929991938702|-14.038880165011|-14.059866701663|-14.083185075721|-14.159094094127|-14.246215607159|-14.279128367628|-14.304586947985|-14.382873973391|-14.472638193261|-14.633486605895|-14.717334826804|-14.717334826804|-14.717334826804|-14.755662361638||-14.755662361638|-14.755662361638|-14.755662361638|-14.755662361638|-14.755662361638|-14.755662361638|-14.755662361638|-14.755662361638|-14.755662361638|-14.755662361638|-14.802361225219|-14.802361225219|-14.947067657147|-14.977297587565|-15.024775341012|-15.052811639979|-15.052811639979|-15.052811639979|-15.052811639979||||||||-15.052811639979|-15.052811639979|-15.05312407621|-15.133869642727|-15.133869642727|-15.133869642727|-15.133869642727|-15.273744577293|-15.50138271531|-15.644077210222|-15.644077210222|-15.644077210222|-15.646196900246|-15.684663360249|14.653171560186||14.653171560186|14.653171560186|14.653171560186|14.653171560186|14.653171560186|14.653171560186|14.653171560186|14.653171560186|14.653171560186|14.495190007839|14.280173098788|14.280173098788|14.150192830016|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.040040565116|-15.14599706356|-15.14599706356|-15.14599706356|-15.14599706356|-15.14599706356|-15.14599706356|-15.156663700654|-15.207404080049|-15.274893644801|-15.288770229012|-15.34863411761|-15.429038014419|-15.475275959064|-15.475275959064|-15.475275959064|-15.475275959064||-15.475275959064|-15.558639965112|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531||-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|||-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.939020375353|-15.946133644428|-16.051259392993||-16.168908922783|-16.168908922783|-16.168908922783|-16.301565374391|15.062108757934|15.062108757934|15.062108757934|15.062108757934|15.062108757934|15.062108757934|14.980120556047|14.814023221522|14.766386248189|14.766386248189|14.626540742006|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||1.427787788089|1.427787788089|1.4241531042874|1.4216145308614|1.3960161840254|1.383129077414|1.3689766915411|1.3600020602125|1.3600020602125|1.3531134409792|1.3410704117226|1.3274671878204|1.3251857521121|1.3139021568318|1.3139021568318|1.305169294501|1.305169294501|1.3039102865863|1.295400389213|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2771794872265|1.2515882801988|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|1.2820240676918|1.2820240676918|1.2820240676918||||1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.268903469431|1.268903469431|1.268903469431|1.268903469431|1.2681216089662|1.2681216089662|1.2565239302246|1.2540733222729|1.2540733222729|1.2540733222729|1.244692657233|1.2379362228189|1.231450965903|1.231450965903|1.231450965903|1.2198343971281|1.2105382458931|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.2682147638018||||||-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.3244867365122|-1.3298741491371||-1.3449156385587|-1.3497951937965|-1.3526612799754|1.287853837701|1.287853837701|1.287853837701|1.287853837701|1.287853837701|1.287853837701|1.287853837701|1.287853837701|1.287853837701||1.287853837701|1.287853837701|1.287853837701|1.2713375496559|1.2656878046527|1.2656878046527|1.2656878046527|1.2656878046527|1.2450507868379|1.2450507868379|1.2450507868379|1.2450507868379|1.2450507868379|1.2398897132443|1.2194886032262|1.2067095641205|1.1979550259985|-1.2381928511642|-1.2381928511642|-1.2381928511642|-1.2381928511642|-1.2453253675592|-1.2478059054627|-1.2513486995187|-1.2513486995187|-1.2513486995187|-1.2513486995187|||-1.2513486995187|-1.2574984976414|-1.264887221297|-1.2664302406933|-1.2737558945711|-1.2776731765597|-1.278136886527|-1.2784730034874|||-1.2784730034874|-1.2784730034874|-1.2784730034874|-1.2784730034874|-1.2784730034874|-1.2784730034874|-1.2784730034874|-1.2795160118207|-1.2795160118207|-1.2840177751762|-1.2910752933536|-1.296750371248|-1.2976115197942|-1.2999571927173|-1.3032402671352|-1.3032402671352|-1.3032402671352|-1.3032402671352|-1.307711419902|-1.309878296864|-1.309878296864|-1.3116033406905|-1.3116033406905|-1.3116033406905|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|||-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|1.2751158264046|1.2751158264046|1.2751158264046|1.2751158264046|1.2751158264046|1.2751158264046|1.2546841995324|1.2449450235983|1.2449450235983|1.2449450235983|1.2449450235983|1.2391975845108|1.2391975845108|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2344328772574|1.2344328772574|1.2344328772574|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||-222.59052982077|-224.05614322804|-224.4486717219|-224.4486717219|-224.4486717219|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|197.8368331425|194.74093113924|185.72831383489|185.72831383489|179.9759051087|178.45655851921|177.40728368318|171.79698000524|169.00775963039|167.82007768677|167.82007768677||167.29710491625|167.29710491625|167.29710491625|167.29710491625|167.29710491625|167.29710491625|167.29710491625|166.31572213623|166.31572213623|166.31572213623|166.31572213623|166.31572213623|166.31572213623|165.209538795|165.209538795|161.64948331144|161.3452846538|161.3452846538|161.3452846538|161.3452846538|161.3452846538|160.5280893126|158.35898863373|157.79009355553|157.79009355553|157.79009355553|157.79009355553|156.90010700234|154.06122610313|150.0180242563|145.50335926753|143.22039630393|142.76155416148|140.46283744858||138.70411927079|138.70411927079|136.96013235356|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|||-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-167.09875712494|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|145.71395974574|142.7377313554|140.78081956834|139.3175750941|139.11397300495|137.02107806485|133.77898105296|131.69331787596|130.82817172427|130.82817172427|130.57019487376|129.0502165264|128.66966244705|128.66966244705|128.66966244705|128.66966244705|128.66966244705|128.66966244705|126.3773972936|125.92579460677|125.92579460677|125.13421419524|124.29101150888|124.29101150888|121.52889472531|120.28935703687|120.28935703687|120.28935703687|116.53261740397|113.21402001592|110.18768321403|110.18768321403|110.15853046188|108.14281425222|106.03646087364|104.7016232777|100.50509371586|100.50509371586|100.22788148265|98.630982561697|97.351089870256|96.245656343877|94.056283894049|92.759763442661|91.313625877859|90.904024514624|90.55960168891|90.55960168891|89.873581664684|89.873581664684|89.873581664684|89.873581664684|89.873581664684|89.873581664684|89.873581664684||89.70710986158|89.70710986158|||89.70710986158|88.748211627213||||88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|88.748211627213|87.211905961795|87.107670154355|86.130746989539|85.303611072226|-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.093388682116|-91.093388682116|85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757||85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757||85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.114757416576|83.563586991915|83.563586991915|83.198255790468|83.198255790468|82.556396339995|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-90.013145628213|-91.2423818273|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|84.404444956306|83.220921451078|83.220921451078|82.220467600807|81.353296316977|80.917551717621|80.775059074673|80.261170646122|79.5929723013
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||-162.6890982219|-166.683760204|-166.683760204|-167.8852905058|-173.1458824766|-175.78709503151|-182.50566880943|-206.99740873709|-212.37822518232|194.12535807109|194.12535807109|194.12535807109|194.12535807109|192.59594415532|190.93438714198|190.85238074289|190.85238074289|188.18265235674|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.35232078771|-203.51146435451|-206.60274298667|-209.87190725773|-209.87190725773|-210.01989600359|-216.24876835279|191.96843280993|191.96843280993|191.01492500528|186.22373600867|186.22373600867|186.22373600867|186.22373600867|185.83637005385|185.05541479914|183.74545990459|183.64328189947|181.6931560772|181.6931560772|181.6931560772|181.6931560772|181.6931560772|181.6931560772|181.6931560772|180.42679655617|180.42679655617|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013||177.79185695013|177.79185695013|177.79185695013|177.79185695013|175.46816401306|174.28230439664|174.28230439664|172.37423029477||170.26359230207|167.3223272554|163.62425128529||162.76031530939||162.76031530939|162.76031530939|162.76031530939|162.76031530939|162.76031530939|161.45291347161|161.45291347161||161.45291347161|161.45291347161|161.04809876007|161.04809876007|158.97176955058|153.31752928444|-172.50815426131|-172.50815426131|-172.50815426131|-172.50815426131||-172.50815426131|-173.33015659706|-173.33015659706|-173.33015659706|-173.33015659706|-173.33015659706|-173.33015659706|-173.33015659706|-175.46351696006|-179.39223730289|-180.2358146478||-183.11512039968|-183.11512039968|-183.11512039968|-183.11512039968|-183.11512039968|-183.11512039968|-183.11512039968|-185.52513682918|165.25722513772|165.25722513772|165.25722513772|165.25722513772|165.25722513772|164.22691610762|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-180.68998423446|-186.74386099565|-187.85730911464|-187.85730911464|-188.12478231027|-192.13532059539|175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815||175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815|175.1931918815|174.56910490496|172.02678102368|170.92975652344|166.98249856771|166.03932653608|166.03932653608|165.87591220208|162.58378740227|162.07310047057|-175.48990187851|-175.48990187851|-175.48990187851|-175.48990187851|-175.48990187851|-175.48990187851||-176.76894942879|-176.76894942879||-178.54439493417|-180.76210897498|-185.45122992256|-187.73247619976|-190.02107934278|-190.90463705408|-190.90463705408|-190.90463705408|-195.22959465834|-198.02739942629|-198.02739942629|-199.93099804011|-202.59221288989|-202.95754894185|-202.95754894185|-202.95754894185|-202.95754894185|-205.7022819935|-211.12141423079|-212.29324261184|-214.68415574493|-216.34739652676|-217.13487801069|-222.92209312114|-227.11232663959|-228.41146831347|-228.4300877586|-228.4300877586|-232.13954554829|-232.49812442138|-232.49812442138||-232.49812442138|-232.49812442138|-234.26865107699|-234.26865107699|-234.26865107699|-244.85126093442|215.72357381219|210.43286189364|207.00873967594|206.8130393711|205.59004971355|202.30394232902|201.37770783276|199.58023682535|197.42486375571|197.42486375571|192.98929123084|191.48476054051|191.17473969833|187.90248770599|187.101649548|186.01906877263|186.01906877263|182.76119386602|180.16077679449|179.36069532955|179.36069532955|179.36069532955|179.36069532955|177.19077435163|176.12687132863|176.12687132863|173.99291554016
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||0.90068113058593|0.90068113058593|0.88686795532467|0.80713453627241||0.80713453627241|0.80713453627241|0.80713453627241|0.80713453627241|0.80713453627241|0.80713453627241|0.77237168988268|0.75596857226204|0.74829843150588|0.73366491780251|0.72240546660919||-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.8442053683265|-0.84633930608784|-0.86832014149544|-0.86832014149544|-0.88146680070424|-0.89477384548451|-0.89477384548451|-0.90252649630734|-0.90391833744258|-0.90768704769578|-0.91687449876431|-0.92319389254918|-0.92799322109609|||-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94779311647037|-0.95254789381136|-0.97894210052612|0.85836444601215|0.85836444601215|0.85836444601215|0.85836444601215||0.83699315105443|0.83699315105443|0.81221459546094|-0.92428243360607||-0.92428243360607||-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|||-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.93586935491129||-0.99096596341183|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.879669817531|0.86629979725667|0.85977754456012|0.82475281603037|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-1.0306897500997|-1.0579886381102|-1.0744317940288|-1.0793686466541|-1.0920762835968|-1.105156077479|-1.105156077479|-1.105156077479|-1.105156077479|-1.105156077479|-1.1140623109591||-1.1350692264517|-1.1411880378679|-1.1540978423705|-1.1801086589087|-1.1995651903405|-1.210697771916|-1.210697771916|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2253166015947|-1.2325740054806|-1.2517488880908|-1.2991654590275|-1.3190727449685|-1.3334141547183|-1.334285563334|-1.334285563334|||-1.334285563334|-1.3427963919086|-1.3427963919086|-1.3427963919086|-1.3427963919086|-1.3427963919086|-1.3781070782788|-1.4028968031812|-1.4171075153801|-1.4373416954117|-1.4626018663068|-1.4645084947003|-1.4645084947003|-1.4686179700374||-1.4686179700374|-1.4686179700374||-1.4686179700374|-1.4686179700374|-1.4686179700374|-1.4703308465157|-1.4703308465157|-1.4809231627952|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4932233384309|-1.5191370305152|-1.5307078159221|-1.5396753589718|-1.5607504558131|-1.5736115786284|-1.6090128060679|-1.6322843898771|-1.6322843898771|-1.6322843898771|-1.6322843898771|-1.6322843898771|-1.6348620332969|-1.6348620332969|-1.6348620332969|-1.6642911343323||-1.706434630525|-1.7265939902066|-1.7484377833206|-1.7641206732011|-1.7641206732011|-1.7756896670898||1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5870267022894|1.5612674923648|1.5612674923648|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.4999574071527|1.3849526584546|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||270.74094578936|270.74094578936|270.74094578936|270.74094578936|270.74094578936|270.74094578936|270.74094578936|270.74094578936|270.74094578936|269.60105087707|265.72338986341|263.19265540379|261.26961711532|260.35513012813|259.98164213349|259.98164213349|256.47960237055|253.86622485617|253.57358317352|250.80398130391|250.44886811545|247.66540901717|246.57267668575|246.50947738981|246.50947738981|244.01053043312||-264.56249348077|-264.56249348077|-264.56249348077|-264.56249348077|-264.56249348077|-264.56249348077|-264.56249348077|-264.56249348077|-264.56249348077|245.97194329988|245.97194329988|245.97194329988||||245.97194329988|245.97194329988|245.97194329988|236.96882588876|230.35425098751|228.50472331946|226.56080368829|224.17867076476|222.16587221193|222.16587221193|222.16587221193|222.16587221193|222.16587221193|222.16587221193|222.16587221193|220.6843024577|219.61358361824|219.61358361824|219.61358361824|219.07064846471|209.3562760719|209.17364007989|207.24848897766|206.5449381543|206.5449381543|206.5449381543|206.5449381543|206.5449381543|206.5449381543|202.38326461589|199.70362735099|-217.96589375372|-217.96589375372|-217.96589375372|-217.96589375372|-217.96589375372|-217.96589375372|-217.96589375372|-220.90543641906|-223.9191451856|-223.9191451856|-223.9191451856|-223.9191451856|-223.9191451856|-230.68793909511|-234.76437677234||||-235.07152974705|-235.64044330424|-235.64044330424|-235.64044330424|-235.64044330424|-235.64044330424|-235.64044330424|-235.64044330424|-237.4338258936|-237.59313988178|-239.49237764643|-241.81775018077|-241.81775018077|-242.2419446453|-242.54660516145|-248.16289462383|228.86777143508|228.86777143508|228.86777143508|227.51974603897||||227.23974400087|227.23974400087|227.23974400087|227.23974400087|225.32193777875|223.91326419861|223.18140466512|219.3335895075|219.3335895075|219.3335895075|219.3335895075|219.3335895075|219.3335895075|219.3335895075|219.3335895075|219.3335895075|219.09732491995||219.09732491995|219.09732491995|219.09732491995|219.09732491995|219.09732491995|219.09732491995|218.37658318957|218.37658318957|218.37658318957|218.37658318957|218.37658318957|218.37658318957|218.37658318957|218.37658318957|211.41842576619|198.02047307354|189.85608119282|188.28453465869|187.84279412168|||187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168||187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.84279412168|187.76977124631|184.18863471812|183.91589140903|183.91589140903|183.91589140903|183.91589140903|183.91589140903|182.92577696712|182.92577696712|182.92577696712|180.25086329681|-188.1011357859|-188.1011357859|-188.1011357859|-188.1011357859|-188.1011357859|-188.1011357859|-189.33459531767|-189.59399479741|-191.26024203232|-191.26024203232|-191.26024203232|-191.26024203232|-192.73360225814|-194.1340768619|-194.1340768619|-194.26008540211|-194.52479679273|-194.52479679273|-194.63866310303|-195.75760876918|-195.75760876918|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843||188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.46092772048|187.34547524498|187.21719471664|185.57466079627|183.0829564403|181.1620278011|181.1620278011|181.1620278011|181.1620278011
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841||6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6613.8448280432|6613.8448280432|6613.8448280432|6613.8448280432|6613.8448280432|6613.8448280432||6613.8448280432|6420.0498089369||6359.2220099299|6202.857788811|-7229.4438793934|-7229.4438793934|||-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7681.1043104371|-7722.5603449301|-8030.3448277001|-8059.9942530001|-8075.1047255557|-8141.8222715749|-8141.8222715749|-8141.8222715749|-8141.8222715749|-8141.8222715749||-8141.8222715749|-8141.8222715749|-8141.8222715749|-8320.1560652605|-8320.1560652605|-8320.1560652605|-8444.673405845|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8490.0567073648|-8506.8786510677|-8506.8786510677|-8620.5783965263|-8620.5783965263|-8620.5783965263|-8741.9759961404|-8763.3622179338|-8789.8469088153|-8876.2743431281|-8897.6937145868|-9047.1596828742|-9107.7885365269|-9206.1833784283|-9206.1833784283|-9215.5926426981|-9444.4362696645|-9680.2069662939|-9774.2369954246|-9774.2369954246|-9786.9855504718|-9891.0377166318|-9891.0377166318|-9996.3196851464|-10156.244094607|-10324.706057016|-10324.706057016|-10324.706057016|-10324.706057016|-10324.706057016|-10440.617841128|-10708.964267921|-10901.904742134|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681||-10931.375445681|-10931.375445681|-10931.375445681|||-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681||-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-11160.028272979|-11210.809192199|-11330.399102443|10197.160946936|10197.160946936|10197.160946936|10197.160946936|10197.160946936|10139.734385485|10119.982650539|10066.120556221|10066.120556221|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|9938.1564035279|9873.1737816977||9693.3042018863|9176.8380020959|-10238.22654402|-10238.22654402|-10238.22654402|-10238.22654402|-10238.22654402|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9001.6875118688|8887.0416798542|8857.9465183385|8857.9465183385|8786.4031090599|8786.4031090599
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1667.3266794735|-1754.8574433386|-1787.2326035985|-1787.2326035985|-1793.2695704046|-1797.8439427022|-1800.054440459|-1816.1931259865|-1816.1931259865|-1816.1931259865|-1816.1931259865|-1836.2034421226|-1837.2038978229|-1849.8376371209|-1856.9201134859|-1856.9201134859|-1856.9201134859|-1866.4519561519|-1866.4519561519|-1866.4519561519|-1867.2522006289|-1896.2579925607|-1904.0247684213|-1904.0247684213|-1904.0247684213|-1904.0247684213|-1904.0247684213|-1910.3719282914|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1778.3979482946|1740.3199181355|1734.2571938672|1734.2571938672|1734.2571938672|1734.2571938672|1734.2571938672|1728.9798647522|1728.9798647522|1713.3831857706|1697.1257809561|1680.7675777984|1674.0361731397|1656.979055496|1654.5489871722|1619.1100196553|1596.0278226747|1589.7031146038|1565.6479173224|1526.2850829634|1526.2850829634|1500.1723767952|1489.3532836424|1489.3532836424|1489.3532836424||1489.3532836424|1489.3532836424|1489.3532836424|1489.3532836424|1489.3532836424|1475.8647935111|1470.994234001|1441.1602328744||1431.0280731482|1418.9255899288|1418.9255899288||1418.9255899288||1418.9255899288|1418.9255899288|1418.9255899288|1418.9255899288|1418.9255899288|1398.5673533388|1388.8779113848||1388.8779113848|1380.6786823144|1380.6786823144|1380.6786823144|1377.8652025716|1351.6863728117|1333.7125876294|1312.8933146282|1312.8933146282|1312.8933146282||1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282||1312.8933146282|1312.8933146282|1312.8933146282|-1486.6331170276|-1486.6331170276|-1486.6331170276|-1486.6331170276|-1512.9645853258|-1514.4828254589|-1514.4828254589|-1547.16975995|-1575.655303753|-1584.0648627907|-1584.0648627907|-1606.9649900808|-1606.9649900808|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|-1607.2500836875|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177||1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1487.1011476177|1451.1067642259|1431.6714019827|1424.5249317374|1424.5249317374|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1603.7580429433||-1627.3970269989|-1627.3970269989||-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1638.5188863355|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562||1476.8222237562|1436.5858163806|1416.6202810045|1396.0559342432|1380.7260082086|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1330.437218334|-1471.7641943796|-1471.7641943796|-1471.7641943796|-1471.7641943796|-1471.7641943796|-1480.7879883297|-1506.4839545894|-1536.3483850545
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|21.196186938973|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.923734282102|19.923734282102|19.923734282102|19.923734282102|19.923734282102|-22.186999404842|-22.186999404842|-22.186999404842|-22.777222620573|-22.918274464744|-22.918274464744|-22.918274464744|-22.918274464744|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-23.023492785836|-23.3677689991||21.313707913049|21.313707913049|21.313707913049|21.313707913049|21.313707913049|21.313707913049|20.881897172539|20.413219568032|20.32302106409|20.05057942634|19.631199595721|19.356888715196|18.965987567292|18.473318925816|18.465224661268|18.465224661268|18.465224661268|18.465224661268|18.465224661268|18.465224661268||18.465224661268|18.465224661268|18.14469402569|17.741326525669|17.293141474172|17.231267308576|17.131540742408|17.131540742408|17.131540742408|16.810044252089|16.66671611116|16.465797014211|-19.578256342112|-19.578256342112|-19.578256342112|-19.578256342112|-20.748062157298|-22.175624025823|||-23.650694464049|-23.778548556789|-23.965054333457|-25.127837406539|-25.550374917347|-25.900416299325|-26.19212905193|-26.588477042258|-26.878862702118|-27.012626263021|-27.077917730939|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.390668216996|24.390668216996|24.390668216996||24.390668216996|24.390668216996|24.390668216996|24.390668216996|24.175741954703|23.939712837955|23.705236889279|-25.620303144736|-25.620303144736|-25.620303144736|-25.620303144736|-25.620303144736|-25.620303144736|-25.620303144736|-25.620303144736|-25.620303144736|-25.620303144736|-25.6864485108|-25.904388145511||||||||-25.950930390145|-25.950930390145|-25.950930390145|-25.950930390145|-25.950930390145|-25.950930390145|-25.970901800999|-25.970901800999|-26.756558552725|-27.921175470334|26.282457127351|26.282457127351|26.282457127351|26.282457127351|26.282457127351||26.282457127351|26.282457127351|26.282457127351|26.282457127351|26.282457127351|25.216619560209|-28.661272552907|-28.661272552907|-28.781049987616|-28.781049987616|-28.781049987616|-28.781049987616|-29.809499922662|-30.427222454182|-30.813580419876|-31.242868214026|-31.475407791552|-31.671492388415|-31.671492388415|-31.671492388415|-31.671492388415|-31.671492388415|-31.671492388415|-32.343326147582|-32.873636019567|-32.873636019567|-32.873636019567|-32.873636019567|-32.873636019567|-32.945489316782|29.408108343857|29.408108343857|29.408108343857|29.408108343857|29.408108343857|29.220418373767|29.220418373767|29.220418373767|-31.495615923682|-31.495615923682|-31.495615923682|-31.495615923682|-31.495615923682||-31.506239957588|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.710852299184|-31.710852299184|-31.710852299184||-32.287058046627|-32.655065195613|-32.888960353592|-33.182179230296|||-33.409626878237|-33.409626878237|-33.409626878237|-33.409626878237|-33.409626878237|-33.409626878237|-33.487247057463|-33.535878687307|-33.535878687307|-33.535878687307||-33.535878687307|-33.535878687307|-33.535878687307|-33.535878687307|-33.862759060826|-33.862759060826|-34.374765231837|-34.984980824512|-35.471436450792|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|55.856150960167|53.704548157104|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.639296133317|-58.799219748486|-58.904687083549|-59.794095106464|-59.9186374174|-59.9186374174|-60.320706842833|-60.823008535629|-61.731119365963|-61.934578387244|-62.088857576167|-62.088857576167|-62.088857576167|-63.543174024991|-65.392416261492|-66.097127780713|-67.009984386362|60.450017094173|60.450017094173|60.450017094173|60.266682862748|59.57409291743|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532||59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|58.521831070649|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905||-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-69.672697169828|-73.925218484189|||-79.405796789886|-80.628662506476|-81.248514404711|-84.659461382161|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814||73.792693825814|73.178635963507|73.178635963507|70.170710440816|67.805833401088|67.805833401088|67.805833401088|67.805833401088|64.850928374798|63.167694803378|60.708549018592|-67.321150150309|-67.321150150309|-67.321150150309|-67.321150150309|-68.001186348771|-68.001186348771|-68.001186348771|-68.001186348771||||||||-68.817985298209|-69.142336891318|-69.142336891318|-69.142336891318|-69.142336891318|-69.142336891318|-69.142336891318|-69.142336891318|-69.142336891318|-69.142336891318|-69.748790495645|-69.748790495645|-69.748790495645|-69.748790495645|-69.748790495645||-69.748790495645|-69.748790495645|-69.748790495645|-69.748790495645|-69.748790495645|-69.748790495645|-69.748790495645|-70.426435833784|-71.61825898578|-73.098066048382|-73.431187210876|-74.406871118367|-75.029856459101|-75.060955012066|-76.073285381245|-77.886981213807|-78.167190867359|-78.167190867359|-78.167190867359|-78.47465507818|-79.682948137132|-80.447723204127|-81.164136893474|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|73.6486884707|73.142987528751|73.069981989275|71.955536137037|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558||-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-79.390059598149|-79.390059598149|-79.390059598149|-79.411175974939|-79.834639717842||71.367339284408|71.367339284408|71.367339284408|71.367339284408|||71.367339284408|70.63593330117|68.162147519014|66.535719126487|65.761912683672|65.224346748134|-69.685530524608|-69.685530524608|-69.685530524608|-69.685530524608||-69.685530524608|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-71.304628746226|-71.532921252995|-72.331023360126|-72.962250975363|-73.132071038639
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||2621.7859885678|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2576.7794478499|2571.174841323|2571.174841323|2571.174841323|2566.8830702201|2554.0922188643|2550.5358692676|2519.0619901585|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2471.9890484449|2423.7822109458|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2355.4430865232|2344.109058268|2329.8044847726|2322.5895407533|2322.5895407533|2322.5895407533|2322.5895407533|2322.5895407533|2322.5895407533|2288.8939775731|2260.923937021||2260.923937021|2260.923937021|2260.923937021|2260.923937021|2260.923937021|2260.923937021|2239.5489219938|2222.1171074721||2222.1171074721|2194.8912549387|2151.5665476894||2151.5665476894||2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894||2151.5665476894|2132.5518064604|2105.3547361279|2103.005397998|2087.8920383572|2059.5161917076|2040.8097930866|2024.421946203|1988.5522302646|1963.0718546994||-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563||-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2281.0638288243|-2381.901555139|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2384.8293653097|-2416.2326878007|-2435.3293031982|-2435.3293031982|-2435.3293031982|-2435.3293031982|-2435.3293031982|-2435.3293031982|-2435.3293031982|-2435.3293031982|-2435.3293031982|-2473.7659439833|-2588.8815393217|2378.3347537962|2378.3347537962|2378.3347537962|2378.3347537962|2378.3347537962|2361.1497264402|2352.3774494084|2330.6128962845|2330.6128962845|2311.5949091746|2299.0542961031||2299.0542961031|2299.0542961031|2299.0542961031|2299.0542961031|2291.557548513|2234.8555958956|2227.7055792289|2227.7055792289|2227.7055792289|2198.9950771814|2191.3921707175|2191.3921707175|2191.3921707175|2191.3921707175|2191.3921707175|2191.3921707175|2191.3921707175|2167.0413496253|2158.0126323962|2111.5446078274|2107.4660952856|2107.1757880315|2107.1757880315|2107.1757880315||2107.1757880315|2107.1757880315||2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2073.9035719881|2063.6989507569|2063.6989507569|2022.0154764269|2006.3434952479|2006.3434952479|2006.3434952479|2006.3434952479|2006.3434952479|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|-2212.824469883|-2212.824469883|-2212.824469883|-2212.824469883|-2212.824469883|-2230.1021670575|-2236.8551367914|2030.5591336677||2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|1972.8739994311|1923.6489262343|1851.5961647829|1849.559561076|1836.9344997485|1836.9344997485|1836.9344997485|1836.9344997485|1825.3660986246|1811.8401190773|1809.3141080025|1799.9712012745|1696.7471266996|1696.7471266996|1696.7471266996|1696.7471266996|1696.7471266996|1651.6411962786|-1792.6018491964|-1792.6018491964|-1792.6018491964|-1792.6018491964|-1792.6018491964
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.668184341143|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.138278665466||-15.138278665466|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498||13.107833218498|13.107833218498|13.107833218498|13.107833218498|12.964814689339|12.832016179496|12.16612905654|||-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-15.296491159428|12.885504664918|12.885504664918|12.761357636472|12.761357636472|12.761357636472|12.73910450186|12.73910450186|12.73910450186|12.174436912801|12.174436912801|12.174436912801|12.162330303989|12.162330303989|11.69258897658|11.624543167439|11.508381235695|11.122090300031|10.788989446899|10.67862870166|10.67862870166|10.511254278259|10.474744275614|10.474744275614|10.474744275614|10.474744275614|10.474744275614|10.397493684076|10.22491635514|10.22491635514|10.22491635514|10.192550467277|10.192550467277|9.9819639293841|9.9819639293841|9.9819639293841|9.9819639293841|9.9819639293841|9.4887756182936|9.4887756182936|9.4887756182936|9.4887756182936|9.4887756182936|9.4887756182936|9.4887756182936|9.4887756182936|9.4887756182936|9.3964177584414|9.2787971469831|9.1905209467995|9.1905209467995|9.1905209467995|8.9978012427343|8.8189454459099|8.8107733089558|8.7747479366849|8.7624974700688|8.6999969982304|8.6929315885123|8.6929315885123|8.6929315885123|8.5988131982548|8.4195144422036|8.4055719118627||8.1692466450303|8.0775969241275|||8.0775969241275|8.0775969241275||||8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0775969241275|8.0442743537838|-9.0349561516273|-9.0349561516273|-9.0349561516273|-9.0349561516273|-9.0349561516273|-9.0685624352018|-9.1653469128653|-9.28094143815|-9.3177123063931|-9.3722561290574|-9.3722561290574|-9.3722561290574|8.2779836956234|8.2779836956234|8.2779836956234|8.2779836956234|8.2779836956234||8.1335928510263|7.9148255532135|-8.5442896043308|-8.5442896043308|-8.5442896043308||-8.5442896043308|-8.5442896043308|-8.5442896043308|-8.5442896043308|-8.5442896043308|-8.6778218652415|-8.7150796945015|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.9145625918127|-8.9145625918127|-9.0120135776441|-9.2477927199382|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11270.798276083|11234.053640093|11216.504044547|11192.282271719|11069.535857466|11067.027925193|11067.027925193|11067.027925193|11022.253250215|10896.186900157|10896.186900157|10896.186900157|10845.485444619|10789.03938291|10694.265981011|10582.739978901|10439.766643224|10383.681041017|10383.681041017|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376||10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10241.191737512|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10151.462500074|-10977.248129297||-10977.248129297|-10977.248129297||-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|||-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297||-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-11099.695221354|-11099.695221354|-11277.272468171|-11350.077156646|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10312.021828295|10223.135364772|10119.372627524|10109.136252805|10080.762503117|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824|10059.862399824||10059.862399824|10059.862399824|10059.862399824|||9921.847110916|9893.8856787955|9789.7063097728|9749.5295073507|9749.5295073507|9749.5295073507||9749.5295073507|9599.6438970563|8765.548774507|8471.7764161189|8435.5293512432|8404.8510509176|8404.8510509176|8313.2233899084|8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8233.0811901557|8233.0811901557|8205.1457668397|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8932.3450333968|-8934.494481552|-8937.9383128356|-9008.4376052973|-9008.4376052973|-9008.4376052973|-9008.4376052973|-9029.1884016016|-9029.1884016016|-9067.9871128907|-9115.2079032119|-9140.7267995913|-9140.7267995913|-9140.7267995913|-9140.7267995913|-9181.7519995459|-9204.4654315381|-9204.4654315381|-9234.6838128202|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286||-9374.793141254|-9392.9923791711|-9433.4359768568|-9460.4288631742|-9480.3010656472|-9480.3010656472|-9623.9456284969|8820.4154615955|8820.4154615955|8820.4154615955|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8685.3468029876|8653.8108678859|8653.8108678859|8617.734297651|8502.0855526555|8502.0855526555|8479.4140799702|8479.4140799702|8479.4140799702
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1310.0983662957|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1181.4217265143|1136.8574739048|1099.5638598943|1065.6265109936|-1159.4117148227|-1159.4117148227|-1162.2984133614|-1162.2984133614|-1181.4426815126|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092||1067.1924079092|1046.381602867|1046.381602867|1046.381602867|1046.381602867|1046.381602867|1046.381602867|1039.5906698522|1035.3236208102|1035.3236208102|1035.3236208102|1035.3236208102|1035.3236208102|997.58180090023|975.16271716078|975.16271716078|934.06968573419|929.68479720271|929.68479720271|928.26088578079||-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1092.3923155205|-1160.8803505783|||-1212.9078402201|-1212.9078402201|-1232.3976002446|-1300.7195558273|-1320.6080218586|-1320.6080218586|-1320.6080218586|-1320.6080218586|-1320.6080218586|-1332.5099035291|-1332.5099035291|-1354.7049431127|-1354.7049431127|-1354.7049431127|-1358.3538314303|-1358.3538314303|-1358.3538314303|-1434.0042571447|1284.6321580773|1284.6321580773|1284.6321580773|1284.6321580773|1284.6321580773||1284.6321580773|1284.6321580773|1284.6321580773|1284.6321580773|1284.6321580773|1284.6321580773|1284.6321580773|1284.6321580773|1230.7023978637|1198.3362936589|1198.3362936589|1196.4847707321|1195.7781491524|1195.7781491524|1195.7781491524|-1358.1578474246|-1358.1578474246|-1358.1578474246|-1358.1578474246||||||||-1358.1578474246|-1358.1578474246|-1358.1578474246|-1358.1578474246|-1358.1578474246|-1358.1578474246|-1363.2309415829|-1394.978823981|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512||1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1252.5638443512|1227.8487159457|1163.998573273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273||1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1139.4254469193|1129.3616076881|1097.6240085423|1089.8600094915|1082.6817688497|1082.6817688497|1082.6817688497|1054.3686320553|1047.0762578392||-1187.9541871069|-1187.9541871069|-1187.9541871069|-1187.9541871069|||-1221.0602078965|1063.5631643095|1063.5631643095|1063.5631643095|1063.5631643095|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931||-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1142.8187643678|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1003.5702431993|1003.5702431993|970.91138133258|-1179.6479469183
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1110.2708167645|1105.2119928568|1088.5466912818|1084.3718917253|1084.3718917253|1084.1575774486|1083.0306904377|1069.8229324091|1064.1033138421|1057.4647755256|1044.2942289368|1021.982438619|1006.3453514957|1006.3453514957|1006.3453514957|1006.3453514957|1006.3453514957|1006.3453514957|982.78930249739|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|952.68100806545|945.66160603929|945.66160603929|945.66160603929|945.66160603929|945.66160603929|942.09624249592|937.12919359355|933.71019204622|918.86132720847|913.29588385577|907.1482212384|882.13415234171|881.68790703441|869.42548074353|861.64217302124|857.74410419243|824.87677701069|791.1547522341|763.65250044783|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769||-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769||-859.46758669769|-859.46758669769|-859.46758669769||-859.46758669769||-859.46758669769|-859.88651269644|-859.88651269644|-894.88223768571|-897.75248089211|-919.69720099123|-931.86632222767||-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061||-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-946.96819569816|-960.81012100926||-960.81012100926|-963.73622115178|-964.77099438708|-964.77099438708|-967.18720649129|-977.11076125443|-997.97864192658|-1007.6096272329|-1016.9940173735|-1018.087774024|-1038.3114413526|-1053.1571353571|-1067.8863773485|-1067.8863773485|-1067.8863773485|-1067.8863773485|-1075.7209782225|-1088.226115397|-1089.7404835528|-1089.7404835528|-1089.7404835528|-1109.9838719706|-1129.8030353952|-1129.8030353952|-1129.8030353952|-1136.7994297368|-1136.7994297368|-1136.7994297368|-1136.7994297368|-1136.7994297368|-1136.7994297368|-1147.0965173888|-1176.5376926675|-1176.5376926675|-1179.4447059912|-1200.2002913066|-1200.2002913066|-1200.2002913066|-1200.2002913066|-1200.2002913066|-1200.2002913066|-1200.2002913066|-1200.2002913066|-1208.6002992599||-1215.0892607337|-1230.6269224623|-1235.3601479329|-1235.3601479329|-1239.4890858108|-1249.362832433|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216||-1251.478017216|-1251.478017216||-1251.478017216|-1262.0227887687|-1285.5948331154|-1300.8664378365|-1319.5515894581|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1345.0784219932|-1358.1783222831|-1358.1783222831|-1358.1783222831|-1373.0648147438|-1401.1553158069|-1454.4420636787|-1482.610627666|-1490.0701242187|-1494.0029374999|-1501.4477083333|-1507.6669144241|-1515.2299211917|-1518.7554679908|-1523.7504874377|-1535.3644264173|-1539.0993287775|1415.7403577201|1415.7403577201|1415.7403577201||1415.7403577201|1415.7403577201|1415.7403577201|1415.7403577201|1415.7403577201|1415.7403577201|1401.6004517203|1380.0560574669|1375.5900435071|1370.7380147163|1370.7380147163|1353.2255339296|1340.7172477147|1336.8489375203|1336.8489375203|1336.8489375203|1336.8489375203|1336.8489375203|1336.8489375203|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||-18.74215701855|-18.74215701855|-18.74215701855|-18.74215701855|-18.74215701855|-18.74215701855|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.822280116446|-19.270312092444|-19.360974578148|-19.360974578148|-19.360974578148|-19.360974578148|-19.360974578148|-19.360974578148|-19.58608286037|-19.616759005012|-19.977510865995|-20.581677790558|-20.991309770915|-21.41423218446|19.153939662031||19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873||-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|||-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.786261051698|-22.618185960591|-22.618185960591|-22.618185960591|-22.618185960591|-22.97076242427|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.37044295115|-23.37044295115|-23.541047613298|-23.690609446803|||-23.964565479798|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.130617161611|-24.223953599306|-24.223953599306|-24.223953599306|-24.223953599306|-24.223953599306|-24.223953599306|-24.223953599306|-24.774391671653|-24.863615529938|-24.863615529938|-24.863615529938|-24.863615529938|-24.863615529938|-24.863615529938|-25.171239236112|-25.418043298981|-25.587576763158|-25.587576763158|-25.587576763158|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|-25.675555745166|||-26.044507917874|-26.55945251729|-26.680335720551|||-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551|-26.680335720551||-26.680335720551|-26.680335720551||-26.680335720551|-26.680335720551|-26.680335720551|-26.797985360055|-26.797985360055|-26.797985360055|-26.797985360055|-26.797985360055|-26.797985360055|-26.797985360055|-26.797985360055|-26.797985360055|-26.797985360055|-27.110858066246|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|25.054756460259|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.443527758543|-27.699393339096|-27.862592559322|-28.471582471513|-28.83731276369|-29.367972725408|-29.367972725408|-29.697818106801|-29.697818106801|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123|-30.040344796123
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||2572.7103680498|2572.7103680498|2562.1226311664|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2497.3814903668|2477.3683226298|2471.237891186|2471.237891186|2471.237891186|2471.237891186|2471.237891186|2471.237891186|-2687.4323650519|-2687.4323650519|-2687.4323650519|-2687.4323650519|-2687.4323650519|-2687.4323650519||-2687.4323650519|-2746.9804056132|-2753.3671173481|-2770.9079081645|-2815.3421201828|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2527.0288564496||2474.1987293884|-2784.166223775||-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|||-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2838.1291375278|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633||-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2966.4062306258|-3011.9199150296|-3011.9199150296|-3011.9199150296|-3011.9199150296|-3011.9199150296|-3057.4110166996|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3082.7721444507|-3182.4134938341|-3203.3483264824|-3207.7571931881|-3207.7571931881|-3211.1746590979|-3244.3051767754|-3256.5983765815|-3256.5983765815|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|3011.1849727969|2858.4972192001|2858.4972192001|2858.4972192001||2827.3947099529|2827.3947099529|2827.3947099529|||2827.3947099529|2793.6607888365|2792.3037457646|2792.3037457646|2792.3037457646|2792.3037457646||2792.3037457646|2757.2819397384|2743.178207486|2743.178207486|2743.178207486|2743.178207486|2743.178207486|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2642.3774933981|2513.3083259979|-2765.1864112891|-2765.1864112891|-2765.1864112891|-2765.1864112891|-2765.1864112891|-2795.0404569879|-2817.9786789958|-2817.9786789958|-2817.9786789958|-2822.5804924497|-2822.5804924497|-2822.5804924497|-2836.367213833|-2867.07740831|-2867.07740831|-2867.07740831|-2867.07740831|-2867.07740831|-2880.4748981222|-2884.8609979135|-2925.5122199039|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2569.1004410764|2476.1671567516|2380.4079519462|2325.8977243847|2310.2426147539|2310.2426147539|2310.2426147539|2310.2426147539||2310.2426147539|2310.2426147539|2310.2426147539|2233.3806830599|2159.9785367332|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2146.9174353013|2113.1860392236|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-117.9363959901|-118.13657045861|-118.13657045861|-118.13657045861|-118.13657045861|-118.13657045861|-118.90174495401|-119.77971661557|-120.61635179508|-121.38438493219|-121.38438493219|117.28378138124|117.28378138124|117.28378138124|117.28378138124|117.28378138124|116.97329407577|116.97329407577|116.97329407577|115.88699341753|114.54110379725|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976||113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.61588394733|113.61588394733|113.61588394733|112.04542660814|110.74491845349|-118.79828902779||-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-119.94254336421|-120.5194926269|||-128.188325141|-128.43147237889|-128.70163597654|122.06995069059|122.06995069059|122.06995069059|122.06995069059|122.06995069059|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108||-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-126.86521676108|-127.37801862342|-128.50335402602|-128.705099199|-128.705099199|-128.705099199|-128.705099199|-128.705099199||||||||-130.68624579791|-130.68624579791|-130.68624579791|-130.68624579791|-130.68624579791|-130.68624579791|-130.68624579791|-130.68624579791|-131.31805088657|-132.63116765175|-133.97907516861|-134.06089701135|-134.06089701135|-134.06089701135|-134.06089701135||-134.06089701135|-134.06089701135|-136.53988556816|-138.29431729796|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.66947236868|-138.7956448996|-138.7956448996|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-140.95232422058|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708||-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-143.89324787454|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604||-144.14238445604|-144.63042717337|-145.45731749799|-145.45731749799|||-146.5359083311|-147.88516881082|-147.88516881082|-147.88516881082|-147.88516881082|-147.88516881082|-150.84463201202|-151.10448396546|-151.10448396546|-151.13838822904||-151.13838822904|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|137.97503130054|136.53236938906|136.53236938906|136.53236938906|136.53236938906|136.53236938906|136.01961498103|136.01961498103|136.01961498103|136.01961498103|135.63290553448|132.92545059387
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||-64.335806694936|-64.645340433066|-65.255932797266|-65.337043502229|-65.337043502229|-65.337043502229|-65.337043502229|-65.337043502229|-65.337043502229|-66.427139598928|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.193096796545|62.193096796545|62.193096796545|60.964550512667|59.505056506656|-63.440374931502|-63.440374931502|-63.440374931502|-63.440374931502|-63.872637625985|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-65.279941802724|-65.772157940051|-66.046840968818|-66.152047173944|-67.424496987095|60.968903003112||60.968903003112|60.968903003112|60.968903003112|60.137670766397|59.202966543352|59.103296116894|59.003663411743|58.492959303996|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|56.279466491208||56.279466491208|56.279466491208|56.279466491208|56.054964124346|55.911069935322|55.190076264805|54.788974348115|54.632193423429|54.157991251592|53.747768014938|52.82529936264|52.455886739604|-56.967790646482|-56.967790646482|-56.967790646482|-56.967790646482|-56.967790646482|-56.967790646482|||55.87495169825|55.87495169825|55.858163956515|55.858163956515|55.858163956515|55.802670736509|55.802670736509|55.664076773544|55.543420544619|55.470466339318|55.294963955579|55.222182300022|55.085758026364|54.761954210337|54.266612156596|54.266612156596|54.177035463414|54.177035463414|54.177035463414|54.177035463414|54.177035463414|54.177035463414|54.177035463414||54.177035463414|54.177035463414|54.177035463414|54.063373500066|53.909303804191|53.399225601391|53.032474289157|52.753053783166|52.753053783166|51.920061454494|51.533401234635|51.302263674596|51.302263674596|51.302263674596|51.07473673805|50.799708631131|50.683007428484|-53.055652222364|-53.055652222364||||||||-53.055652222364|-53.055652222364|-53.055652222364|-53.055652222364|-53.055652222364|-53.055652222364|-53.055652222364|-53.055652222364|-53.055652222364|-53.303571752829|-53.303571752829|-53.303571752829|-53.303571752829|-53.303571752829|-53.303571752829||-53.303571752829|-53.303571752829|-53.303571752829|-53.303571752829|-53.303571752829|-53.303571752829|-53.303571752829|-53.315078369028|-53.672310316173|-54.047011971041|-54.402334292706|51.847424260384|51.847424260384|51.847424260384|51.847424260384|51.847424260384|51.847424260384|51.847424260384|51.847424260384|51.847424260384|51.847424260384|51.680472841534|51.6024988568|51.6024988568|51.6024988568|51.486111366768|51.467901349089|51.041851379279|51.041851379279|50.779836603673|50.577596183917|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365||-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.796761826806|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362||-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|||-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362||-53.005162500362|-53.005162500362|-53.11933490845|-53.11933490845|-53.2670806849|-53.2670806849|-53.530089692275|-53.861221159437|-53.861221159437|-54.014118331044|-54.014118331044|-54.014118331044|-54.014118331044|-54.014118331044|-54.014118331044|-54.311259214487|-54.311259214487|-54.586326218713|-54.586326218713|-54.586326218713|-54.586326218713|-55.018140158243
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||-1305.8948083336|-1311.5275702405|-1330.5917162285|-1332.4297063998|-1342.9094057147|-1342.9094057147|-1342.9094057147|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1243.4062854467|1241.0923213824|1241.0923213824|1202.947054954|1182.9022757126|1182.9022757126|1182.9022757126|1182.3478977741|1182.3478977741|1168.4031885532|1137.6646078326|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308||-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308||-1261.7335608308|-1261.7335608308|-1261.7335608308||-1261.7335608308||-1261.7335608308|-1261.7335608308|-1261.7335608308|-1327.5317356128|-1346.8238903225|-1346.8238903225|-1346.8238903225||-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225||-1350.6571125653|-1374.6134529806|-1396.0010588673|-1405.9270295018|-1405.9270295018|-1405.9270295018|-1405.9270295018|-1405.9270295018|-1427.3521763344|-1452.9579845556|-1499.439427284||-1525.2882199857|-1553.60077557|-1603.1648428643|-1611.0147934472|-1611.0147934472|-1611.0147934472|-1611.0147934472|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1631.2361651387|-1635.7179382075|-1652.4171956103|-1773.8051441026|-1883.1934523374|-1883.1934523374|-1883.1934523374|-1883.1934523374|-1883.1934523374|-1883.1934523374|-1883.1934523374|-1883.1934523374|-1901.7204673323|-1928.6909702648|-1928.6909702648|-1928.6909702648|-1928.6909702648|-1928.6909702648|-1955.4677501641|-1985.5503145812|-2001.5034386226|-2001.5034386226|-2071.2316106766|-2085.7260533085|-2085.7260533085||-2085.7260533085|-2085.7260533085|-2121.0179601169|1938.7267088083|1938.7267088083|1938.7267088083|1938.7267088083|1930.2020261716|1928.1021861976|1903.7524291084|1883.0026990094|1865.9363078186|1823.6320642971|1812.5356134334|1771.5201206118|1744.7363115847|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223||1734.4677994223|1734.4677994223||1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1936.9589602809|-1986.3293324953|-2002.3798817005|-2033.0470636516|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2075.0749417884|-2095.1833120566|-2099.2356796566||-2099.2356796566|-2099.2356796566|-2166.025755174|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1939.4228233834|1914.0110600461|1914.0110600461|1876.0067957761|1855.0107987848|1855.0107987848|1855.0107987848|1840.8845331464|1840.8845331464|1840.8845331464|1838.259262363|1838.259262363|1838.259262363|1824.6737282501|1824.6737282501|1818.9041859029|1809.9615950581|1809.9615950581|1809.9615950581|1704.1489375429|-1821.9819452312|-1821.9819452312
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749||5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177||5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0496493109109||5.0496493109109|5.03849925024|5.0266656767735|5.0063154240461|5.0063154240461|4.9869872467483||4.9869872467483|4.9869872467483|4.9869872467483|4.9722080646582|4.9452313249451|4.9435901448839|4.9067669759981|4.8480743711516|4.8373049172345|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|||-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745||-5.1018145619745|-5.1018145619745|-5.1470161079162|4.9042501519595|4.9042501519595|4.9042501519595|4.9042501519595|4.9042501519595|4.9042501519595|4.8691668323317|4.8426020513399|4.8426020513399|4.8426020513399|4.6405854066027|4.6405854066027|4.6405854066027|4.6239839747893|4.5877599666899|4.5536220548755|4.5534688364804|4.5517062881602|4.5517062881602|4.5517062881602|4.5325556782555||4.5325556782555|4.5325556782555|4.5325556782555|4.5325556782555|4.5325556782555|4.5325556782555|4.5325556782555|||4.5325556782555|4.5325556782555|4.5325556782555|4.5325556782555|4.5325556782555|4.5242552263259|-4.7500301818041|-4.7500301818041|-4.7500301818041|-4.7500301818041|-4.7500301818041|-4.7500301818041|-4.7839222726985|-4.7921356688787|-4.8318175221869|-4.8320883631791|-4.8320883631791|-4.8320883631791|-4.8320883631791||-4.8320883631791|-4.8320883631791|-4.8320883631791|-4.8320883631791||-4.8320883631791|-4.8320883631791|-4.8320883631791|-4.8320883631791|-4.8320883631791|-4.8573202689583|-4.8859112086224|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.8901326812853|-4.907077714439|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6776211488001|4.6695461755663|4.6695461755663|4.6695461755663||4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|4.6695461755663|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891|-4.9368602668891||-4.9368602668891|-4.9368602668891|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9446940568834|-4.9613879197918|-4.9613879197918|-4.9613879197918|-4.9613879197918|-4.9613879197918
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1370.7490326758|1359.7211474176|1341.7853671822|1341.7853671822|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1288.9178784046|1265.9401624205|1265.9401624205|1265.9401624205|1255.2112915784|1222.6065328128|1222.6065328128|1214.2850364587|1201.983373843|1191.9942886427|1191.9942886427|1191.9942886427||1191.9942886427|1191.9942886427|1191.9942886427|1191.9942886427|1191.9942886427|1169.6994252955|1169.6994252955|1169.6994252955|1169.6994252955|1169.6994252955|1156.3326947727|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021||-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1380.6057097476|-1487.8952330528|||-1591.6299173492|-1591.6299173492|-1601.2554637213|-1669.4505152459|-1684.3894613843|-1711.0055078819|-1711.0055078819|-1721.7660591134|-1721.7660591134|-1737.7050112512|-1737.7050112512|-1769.8216889591|-1769.8216889591|-1769.8216889591|-1774.6868161304|-1774.6868161304|-1774.6868161304|-1807.7075734783|-1823.2861927536|-1837.1924138906|-1837.1924138906|-1837.1924138906|-1837.1924138906||-1909.6582376562|-1919.0647085069|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079||||||||-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1919.9509723079|-1934.9455247865|-1938.2728053184|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744||1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1771.6133538744|1761.5148376383|1742.238708487|1666.3763427633|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1583.3869863871|1534.3495754581|1534.3495754581|1534.3495754581|1534.3495754581|1534.3495754581||1534.3495754581|1534.3495754581|1534.3495754581|1497.7711738693|1497.7711738693|1497.7711738693|1497.7711738693|1497.7711738693|1452.1744762526|1452.1744762526|1452.1744762526|1452.1744762526|1426.0271958362|1402.5302175958||1369.4200217232|1369.4200217232|1319.4658611647|-1536.8893853539|||-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539||-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.60618658873|-184.94409509072|-187.27610949981|-187.27610949981|-187.52289517178|-188.4463932467|-188.4463932467|-188.4463932467|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-190.33601528053|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-191.19856791355||-191.19856791355|-194.97569964774|-194.97569964774|-194.97569964774|-194.97569964774|-195.11083911847|-195.11083911847|-195.11083911847|||-195.11083911847|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-204.01760384973|-206.04851522554|-206.04851522554|-206.04851522554|-206.04851522554|-209.46946197207|-211.79941236371|-212.27074469394|-212.27074469394|-212.27074469394|-212.27074469394|-214.57441732763|-214.57441732763|-214.57441732763||-214.57441732763|-214.57441732763|-216.47990695501|-219.6726757847|-220.0957468707|-221.09365599293|-221.09365599293|-221.09365599293|-221.09365599293|-223.7588898299|199.87605243042|199.87605243042|199.87605243042|199.87605243042|199.87605243042|199.87605243042|199.87605243042|198.99171993815|196.84413414624|192.40899696647|192.40899696647|187.54499096671|185.48017352058|185.48017352058|184.62130825203|184.1831149225|182.90274404947|182.90274404947|176.53749226932||172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551||172.14984255551|172.14984255551|172.14984255551|172.14984255551||172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|172.14984255551|169.57982350189||168.67564011599|168.67564011599|167.00015853274|166.77846272036|166.77846272036|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722||163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|162.59827319587|151.96752136509|150.29521342472|150.29521342472|150.29521342472|150.29521342472|150.29521342472|150.29521342472|150.29521342472|147.88468605893|142.93187434825|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332||141.34516356332|141.34516356332|141.34516356332|141.34516356332|-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986||-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986|-156.00533708837|-156.00533708837|-156.00533708837|-159.80815160834|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-163.77884336928|-165.91734033744|-165.91734033744|-165.91734033744
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|62.69455874107|62.605060181593|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.144662636176|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.694583878553|-66.308825605412|-66.308825605412|-66.308825605412|-66.809805889152|-67.272002983118|-67.346685163565|-67.346685163565|-67.346685163565|-67.346685163565|-67.346685163565|-67.346685163565|-67.890764175066|-68.022543325111|-68.022543325111||-68.696351545441|-68.696351545441|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838||-68.758515901838|-68.758515901838|-68.758515901838|-68.781682724725|-68.985642184297|-68.985642184297|-68.985642184297|-69.695158999805|-69.839064538086|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-72.514695331912|||-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|73.876739863169|72.87251759607|72.87251759607|71.652794955378|71.008665215312||70.504072122374|70.271192264335|69.990212864099|69.383572731215|68.948414230565|68.912272172351|68.912272172351|68.912272172351|68.912272172351|68.912272172351|67.613641426717|66.85404552106|66.771159740332|66.440176641548|66.097293317514|66.097293317514|66.097293317514|65.758104364295|65.303450310914||||||||64.620499836833|-67.941061573342|-67.941061573342|-67.941061573342|-67.941061573342|-67.941061573342|-67.941061573342|-67.941061573342|-68.506732707902|-69.463866805937|-69.463866805937|-69.726519266661|-70.196131246947|-70.267920725503|-71.03102497807||-71.506696539354|-71.788859050403|-71.788859050403|-71.788859050403|-71.788859050403|-71.788859050403|-71.788859050403|-71.788859050403|-72.496121427319|-72.496121427319|-72.506799297091|-73.457553418209|-73.73061236599|-73.82968141822|-73.82968141822|-73.82968141822|-73.82968141822|-73.82968141822|-73.82968141822|-73.966311161032|-74.182937449375|-74.182937449375|-74.182937449375|-75.169933974919|-75.78881569723|-76.465348570653|-76.467715914244|-76.467715914244|-76.658571118773|-76.859525330267|-77.188360036966|-77.453737273875|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088||-77.504014708088|-77.519772808108|-77.519772808108|-77.755273338641|-77.755273338641|-78.461412955749|-79.429346033189|-80.227051147988|-80.785610606462|-81.044584282865|-81.044584282865|-81.161211518875|-81.161211518875|-81.423572253774||-81.953966458186|77.215473254099|77.215473254099|76.233861375268|||75.615401612847|75.017114598584|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023||74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.71821283276|74.71821283276|74.71821283276|74.125791273461|73.467542129474|73.419496171692|73.418106043248|73.418106043248|73.418106043248|73.418106043248|73.418106043248|73.418106043248
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||46.621497964129|46.621497964129|46.621497964129|46.621497964129|46.621497964129|46.409442318|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136||-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.865259552628|-50.503064898021|-50.736737546399|-50.964153193848|-51.31269513059|-51.31269513059|-51.31269513059|-51.31269513059|-51.31269513059|-51.31269513059||-51.682995276189|-53.468882300828|-54.233757789901|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.068203677954||49.398561837742|49.283957987437|48.929429073133|48.929429073133|48.929429073133|48.929429073133|48.929429073133|48.58279151723|48.58279151723|48.58279151723|48.58279151723|48.53087954836|48.490924138331||48.490924138331|48.490924138331|47.682138940255|46.037376108611|45.052640163064|-49.771804704275|-49.771804704275|-49.771804704275||-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-50.611449018679|-52.437719945071|-53.347466605634|-54.67329676254|-54.994771773103|-55.022060492078|-55.022060492078|-55.022060492078|-55.645623209785|-55.993471784405|-56.316632223488|-56.316632223488|-56.4757015974|-57.2665459176|-57.2665459176|-57.302827678355|-57.465919108559|-57.493974632895|-57.493974632895|-57.579745564326|-57.579745564326|-57.579745564326|-57.669160720888|-57.989068425566|-58.133407606979|-58.468754650498|-58.468754650498|-58.468754650498|55.052941123917|55.052941123917|55.052941123917|55.052941123917|54.932713606042|54.335236339748|53.678597747154|53.235861963179|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|-55.968294447725|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|53.540164102833|52.370737832697|51.765426315944|||51.765426315944|51.765426315944|51.765426315944||51.765426315944|51.765426315944|51.765426315944|51.763786912843|51.763786912843|51.763786912843|51.763786912843|51.504206155058|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|51.455180049474|||51.455180049474|51.455180049474|51.455180049474|51.455180049474|-55.131772289462|-55.131772289462|-55.131772289462|-55.131772289462|-55.131772289462|-55.131772289462|-55.748636309512|-56.123069269465|-56.123069269465|-56.123069269465|-56.123069269465|-56.123069269465|-56.202019871081|-56.202019871081|-56.202019871081|-56.286176132943|-56.286176132943|-56.286176132943|-56.286176132943|-56.286176132943|-56.286176132943|-56.286176132943|-56.286176132943|-56.286176132943||||-56.286176132943|-56.330749114118|-57.38471983071|-57.516583429876|-57.516583429876|-57.516583429876|-58.483982919657|-59.29386973271|-61.290410093569|-61.977122894154|-62.558608109806|-62.558608109806|-62.558608109806|-62.558608109806|-62.558608109806|-62.558608109806|-62.558608109806|-62.558608109806|-62.558608109806|-62.558608109806|-62.994561362106|-63.43007042655|-64.586188557509
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1574.118089054|-1593.3478306112|-1597.3531193532|-1603.9792851772|-1603.9792851772|-1603.9792851772|-1625.1936108632|-1626.6929063844|-1628.653217109|-1642.525777799|-1651.8292452502|-1651.8292452502|-1651.8292452502|-1651.8292452502|-1651.8292452502|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855||-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855||-1693.7327755855|-1693.7327755855|-1693.7327755855||-1693.7327755855||-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565||-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565||-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1731.7244608831||-1754.2243494405|-1771.2492635927|-1793.043599801|-1793.043599801|-1793.820468909|-1793.820468909|-1793.820468909|1554.1444716127|1554.1444716127|1554.1444716127|1554.1444716127|1554.1444716127|1554.1444716127|1554.1444716127|1554.1444716127|1554.1444716127|1549.2132651708|-1728.5777761336|-1728.5777761336|-1728.5777761336|-1728.5777761336|-1728.5777761336|-1747.2379661255|-1747.2379661255|-1747.2379661255|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1766.0871766551|-1780.0885214788|-1803.0260915736|-1808.3484350818|-1832.5427626126|-1860.4363864652|-1860.4363864652|-1860.4363864652|-1860.4363864652||-1860.4363864652|-1860.4363864652|-1860.4363864652|1657.2660537388|1657.2660537388|1657.2660537388|1657.2660537388|1657.2660537388|1657.2660537388|1657.2660537388|1635.8067236638|1590.2714274433|1575.3179693219|1575.3179693219|1575.3179693219|1529.514411714|1502.3410628223|1502.3410628223|1502.3410628223|1468.1372933811|1451.3719424612|1444.6049333554|-1632.7356784266|-1632.7356784266||-1632.7356784266|-1632.7356784266||-1632.7356784266|-1661.7841359688|-1669.9964745576|-1669.9964745576|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1723.9727084916|-1768.8808021325|-1780.0148018487|-1784.5970061231|-1821.2021991862|-1841.927478805|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715||-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.781765374883|66.290852451042|65.167614088804|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|62.404167416885|62.243518673926|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|59.693851025403|59.693851025403|58.287613691555|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872||56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|53.846021103156|51.806688334425|50.168543950143|49.982153152024|49.982153152024|48.417290885901|48.417290885901|48.417290885901|48.417290885901|48.417290885901||48.00810178966|47.320111955213|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-55.602783419816|-59.419760203062|||-61.598023699387|-61.598023699387|-61.598023699387|-63.603360810395|-64.870399967957|-66.250444112143|-66.517160929928|-67.230178344791|-67.911310289242|-68.329233273244|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-70.342672878405|-71.352965202487|-72.803297721188|-73.36477651733|66.211752057716|66.211752057716||66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|66.211752057716|64.201942577014|62.573144582444|-74.657095801107|-74.657095801107|-74.657095801107|-74.657095801107||||||||-74.657095801107|-74.657095801107|-74.657095801107|-74.685663527109|-75.215633720353|-75.215633720353|-76.906258841571|-78.256957235399|-78.766753292578|-78.766753292578|-78.766753292578|-78.766753292578|-78.766753292578|-80.124170409858|-80.646116546724||-80.646116546724|-80.646116546724|-80.945683695579|-82.317427345674|-83.824916729839|-83.955463711323|-85.598104731907|-85.598104731907|-86.486784900415|-87.929756761908|-90.266395808723|75.109216754331|75.109216754331|75.109216754331|75.109216754331|75.109216754331|75.109216754331|75.109216754331|74.000048709111|74.000048709111|74.000048709111|74.000048709111|74.000048709111|74.000048709111|74.000048709111|73.645127163279|73.645127163279|73.645127163279|64.727921867755|64.458804025018|62.6578171359|62.6578171359|62.6578171359|59.480025940287|59.480025940287|56.616695489207|55.929662163301|48.644067374913|45.265629653631|44.473044545272|44.473044545272|44.473044545272|44.473044545272||44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.230299769629|44.230299769629|43.79811434391|43.79811434391||43.79811434391|43.2284589834|43.158076710313|43.158076710313|||43.158076710313|43.158076710313|43.158076710313|43.054724592743|43.054724592743|42.625101456504|42.625101456504|42.625101456504|42.615331274139|42.615331274139||42.615331274139|42.355922493523|-45.513591804195|-45.513591804195|-45.513591804195|-45.513591804195|-45.69010230136|-45.764324271533|-45.764324271533|42.378529350125|42.123366241282|41.995406553288|41.495252800013|41.495252800013|41.433615578573|41.39012791201|40.397008077037|40.397008077037|40.397008077037|40.397008077037|40.113901446057|40.113901446057
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||53.2333357488|53.2333357488|53.2333357488|53.2333357488|53.2333357488|52.590105998839|52.590105998839|52.590105998839|52.493484529976|52.493484529976|52.493484529976|52.493484529976|52.337205075692|52.241339312076|52.145931678877|51.801035622608|51.373375287598|51.092637131551|50.858485616953|50.576096867754|50.551219462503|50.36902314006|50.36902314006|50.36902314006|50.121136779903|50.041270733696|50.041270733696|50.041270733696|50.00141324028|49.603595580395|49.603595580395|49.461519562244|49.461519562244|49.461519562244|48.879463340441|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671||48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.789725750777|48.71080744939|48.278672994033|47.723526650949|47.342807432329|47.205343862865|47.205343862865|47.205343862865|47.205343862865|47.205343862865|47.076039521898|47.076039521898|47.003933819361|46.134927864679|45.932627313677|45.932627313677||45.852918644022|45.58101910493|45.537245314885|45.188606414054|44.470674047707|44.293774373026|44.293774373026|44.293774373026|44.293774373026|44.10397890006|44.10397890006|44.10397890006|43.962009994023|43.962009994023|43.813342615226|-48.527375470983|-48.527375470983|-48.527375470983|||-50.984187569457|-50.984187569457|-50.984187569457|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318||49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.067319848368|48.885911069788|48.795456023655|48.611618990856|48.417453685036|48.417453685036|48.417453685036|48.417453685036|48.417453685036|48.417453685036|48.417453685036|48.417453685036||||||||48.417453685036|48.316192591946|48.316192591946|48.316192591946|48.140212973799|47.879346841107|47.879346841107|47.879346841107|47.879346841107|47.879346841107|47.879346841107|47.27705085888|47.188002391719|47.188002391719|47.188002391719||47.188002391719|47.188002391719|47.188002391719|47.188002391719|47.188002391719|47.188002391719|47.188002391719|47.175558509719|46.961731211225|46.734853587376|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.973065898529|-51.125629793395|-51.431254690212|-51.820839265234|-51.925932093071|-52.224292250719|-52.224292250719|-52.224292250719|-53.346436257987|-53.584796017371|-53.584796017371||-53.649775048055|-53.983081309837|-54.708980419947|-55.765532019749|-56.289480742497|-57.093866940652|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638||52.855965840638|52.855965840638|52.855965840638|52.487913027514|||52.487913027514|52.487913027514|52.487913027514|52.231014347859|51.462235451614|51.07470660836|50.738565186997|-56.023992338863|-56.023992338863|-56.343324651417||-56.564804278145|-56.816448223072|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-57.347260401971|-57.347260401971|-57.654640813824|-57.654640813824|-57.721824058953|-58.15229610349|-58.15229610349|-58.15229610349|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||-2.5245478151206|-2.5358865788649|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5509652621423|2.4427427580406|2.4427427580406|2.4427427580406|2.4427427580406|2.4427427580406|2.4358254461873|2.4146392112958|2.3911547137617|2.3734226872403|2.3734226872403|2.3734226872403|2.3734226872403|2.3734226872403|2.3668029893194|2.3469478541783|2.3117197149519|2.291299832477|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|2.3983859782401|2.3983859782401|2.3837920656749||||2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.365984195906|2.365984195906|2.3517045913339|2.3303940757778|2.3299493064443|2.3299493064443|2.3190547481686|2.3079423522691|2.3079423522691|2.3079423522691|2.3079423522691|2.3079423522691|2.2889360692479|2.2765956881287|2.2568342659506|2.2568342659506|2.2310935097306|2.2058663406612|2.2058663406612|2.2058663406612|2.1637302242975|2.1637302242975|2.085588954473|2.0320433892415|1.9341594022298|1.9021214756462|1.871468348977|1.8631397619963|1.8631397619963|1.8631397619963|1.8631397619963|1.8631397619963|1.8631397619963|1.8589355510542|-1.9450579736767|-1.9450579736767|-1.9450579736767||||||-1.985064430826|-1.9866351330637|-1.9866351330637|-1.9901544974615|-1.9901544974615|-2.0072271941292|-2.0182524718828|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154||-2.046502042994|-2.0743911411862|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486||1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9892032762486|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.9622685377057|1.934020605822|1.9132434230408|||1.9132434230408|1.9132434230408|1.9132434230408|1.9132434230408|1.9132434230408|1.9132434230408|1.9132434230408|1.9097149815119|||1.9033498594006|1.8898887445353|1.8808208692761|1.8655786832937|1.8341985765175|1.8168016776898|1.8168016776898|1.8168016776898|1.8168016776898|1.8168016776898|1.7962240229557|1.7871602311906|1.7871602311906|1.7871602311906|1.7871602311906|1.7871602311906|1.7871602311906|1.7871602311906|1.7822974746831|1.7822974746831|1.7822974746831|1.7822974746831|1.7822974746831|1.7797194725284|1.7765216171751|1.7423017687279|1.7355019656241|1.7308355798787|||1.7213032099372|1.7213032099372|1.7213032099372|1.7096147374716|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7841438675395|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6485014478113|1.6349460394014|1.6013844643289|1.5838716266613|1.5664684372986|1.5485204941526|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5307750844783|1.5253612028036|1.5211791182529|1.5168100887946|1.5165186907544|1.5165186907544
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.950530250165|-52.975566660136|-54.028684813414|-55.282426205646|-55.561387062088|-55.561387062088|-55.561387062088||-56.67026606903|-56.67026606903|-57.274185724894|-57.687489584463|-58.227411353342|-58.250563216187|-58.250563216187|-58.250563216187|-58.250563216187|-60.096737941081||-61.282624401643|-61.282624401643|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-63.185121719293|56.356871321759|56.356871321759|56.356871321759|56.356871321759|56.356871321759|56.356871321759||56.356871321759|56.356871321759|56.356871321759|56.356871321759|55.8623505731|54.31922564165|54.31922564165|54.31922564165|54.26558149806|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|51.881836081969|50.252649132395||50.252649132395|48.73281472426|48.73281472426|48.73281472426|-56.445542279701|-56.445542279701|-56.445542279701|-56.445542279701|-56.445542279701|-58.606159360123|-61.557956014422|-62.580569524697|-62.580569524697|-62.580569524697|-64.389094532785|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-65.492449578826|-65.615187995361|-65.615187995361|-65.615187995361|-65.615187995361|-66.046342057857|-66.046342057857|-67.106088457329|-67.106088457329|-67.106088457329|-67.783436311497|-67.783436311497|-67.783436311497|-67.783436311497|-67.783436311497||-67.927875841122|-67.927875841122|-68.530463682789|-70.110515262439|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285||62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285|62.899951820285||62.899951820285|62.899951820285|62.738278579613|59.551783974862|59.551783974862||59.551783974862|59.551783974862|59.551783974862|59.551783974862||59.551783974862|59.551783974862|59.551783974862|59.551783974862|59.551783974862|59.551783974862|57.290315027475|54.005349869463|53.167609686027|51.83665567319|51.83665567319|51.83665567319|51.48350886745|51.48350886745|51.48350886745|51.48350886745|50.789299100062|50.789299100062||50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|49.297503887967|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|47.674296268641|45.60366279198|45.025263628269|45.025263628269|44.23529353065|43.866251037713|43.866251037713|43.866251037713|43.866251037713|43.866251037713|42.774867426683|41.535963256414|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|39.577232514858|39.577232514858|39.577232514858|38.638036263254|37.49892924921|36.632399971458|36.632399971458|36.632399971458|36.632399971458|36.632399971458|35.528221376706|34.298742598429||34.298742598429|31.070846683598|30.004831030211|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.292220304236|-46.612466809733|-46.617974898173|-46.617974898173|-46.617974898173|-46.617974898173|-46.901639564119|-46.980711415169|-47.507458848818|-48.322733105403|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.490798643155|-48.578666557783|-49.495187191957|-49.547636979884|-49.547636979884|-49.890707433297|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.370340877892|46.031224538631|46.031224538631|46.031224538631|46.031224538631|46.031224538631|46.031224538631|44.68802780768|44.341086495374|44.341086495374|44.341086495374|44.341086495374|44.341086495374|44.341086495374|44.280993802866|44.280993802866|44.280993802866|44.280993802866||44.280993802866|44.280993802866|44.280993802866|43.094994818193|42.421104310864|42.404434203065|42.404434203065|42.404434203065|||42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|-48.194661504683|-48.194661504683|-48.194661504683|-48.194661504683|-48.91017827133|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799||-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-49.675187906034|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799|45.534154988799||45.534154988799|45.534154988799|45.534154988799|45.534154988799|44.547394118346|43.877102465141|43.667336352124|43.172597125122|42.864553242865|42.823947462708|42.558830403917|41.694811025851|40.931457059905|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727||-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727||-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727||-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.88111911676|-44.88111911676|-45.454253443348||-45.454253443348|-45.454253443348|-45.454253443348|-45.954169017593|-46.721298569352|-47.038667009838|-47.957961928588|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.601421006787|-48.601421006787|-48.601421006787|-48.831577972425|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448||-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448||-49.39599361448|-49.39599361448|-49.39599361448|-49.561105092681|-50.670672664285|-50.84019031485|-52.399656931119|-53.012953298574|-53.918976906371|-53.918976906371|-53.918976906371|-53.918976906371|-53.918976906371|-53.918976906371|-54.913308173895|-55.444232550462|-56.087481383041|-57.137200332964|-57.547688984749|-57.547688984749|-57.547688984749
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.4257977773529|-7.4257977773529|-7.4257977773529|-7.4625528443502|-7.6478365647182|-7.7214850040922|-7.8672040063964|-7.8672040063964|-8.0041154312676|-8.1117945962025|-8.1169942808232|-8.2822158548656|-8.4130175614162||-8.803908297729|-9.0282317502758|-9.1319239253756|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139||7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.0581196138818|7.0581196138818|7.0581196138818|7.0581196138818|7.0581196138818|7.0384657459743|-8.2430723083751|-8.2430723083751|-8.2430723083751|-8.2430723083751|-8.7456358950156|-9.3140399236169|||-9.9755995294217|-10.031777543135|-10.11864187354|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247||9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247|9.6792478960847|9.5991640004952|9.4768484337947|9.4270536881709|9.2411710931222|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092||||||||-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.20856936092|-10.375632366812|-10.625718780977|-10.625718780977|-10.625718780977|-10.625718780977|-10.779835782538|-10.779835782538|-10.779835782538||-10.779835782538|-10.779835782538|-10.779835782538|-10.779835782538|-10.779835782538|-10.779835782538|-10.779835782538|-10.779835782538|-10.808151017836|-10.872945850879|-10.956051263313|-10.967834747611|-11.042038852173|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.080237436157|-11.086374865485|-11.179305194167|-11.181549435226|-11.181549435226|-11.312832970716|-11.547592051931|-11.811213369842|-11.876206696504|-11.876206696504|-11.876206696504|-11.876206696504|-11.876206696504|-11.876206696504||-11.876206696504|-11.876206696504|-11.876206696504|-11.92078538788|-11.934206018322|-11.96414329372|-11.96414329372|-12.062937332107|-12.167152909121|-12.173953973316|-12.173953973316|-12.365504541953|-12.422782570079|-12.736424823552||-13.104324298174|11.932409581528|11.932409581528|11.932409581528|||11.932409581528|11.433232688226|11.409147632693|11.327778488805|11.327778488805|11.327778488805|11.327778488805|11.327778488805|11.327778488805|-12.246609465053||-12.246609465053|-12.246609465053|-12.246609465053|-12.246609465053|-12.251369236637|-12.251369236637|-12.257077639555|-12.280959321215|-12.280959321215|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.641059418895
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.862181435373|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-92.337645583621|-94.286268293053|-95.262522021036|-96.430580023373|-97.74508738898|94.708862616055|94.708862616055|94.708862616055|94.620962700836|93.817734384528|92.747480021573|92.680535646121|92.500595247128|91.300664437456|91.015272235363||91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|90.133638275431|90.042928789243|89.203257770654|88.292508888373|87.347233454529|86.135814949477|85.328684803075|83.954090750026|83.727490174226|83.727490174226|83.727490174226|83.727490174226||83.230545824824|82.40616270575|81.317956781753|80.447730859527|79.369699090067|79.038558528758|78.522163076951|78.522163076951|78.522163076951|77.681065771994|77.681065771994|76.7511821566|-87.233695448633|-87.233695448633|-87.233695448633|-87.233695448633|-88.559662542074|-92.855180432762|||-98.210537094755|-98.210537094755|-98.210537094755|-101.37837276954|-102.45374955621|-103.05416795376|-103.321297133|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124||-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124|-103.92234050124||||||||-105.01926391752|-106.21585261195|-107.53983589641|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513|-107.64426856513||-107.64426856513|-109.1602984057|-110.24321950279|-110.24321950279|-110.24321950279|-110.24321950279|-110.24321950279|-110.24321950279|-110.24321950279|-110.24321950279|-110.24321950279|-111.1313550031|-111.78483889233|-112.05588156124|-112.05588156124|-112.05588156124|-112.05588156124|-113.33986840138|-113.43810913751|-113.43810913751|-113.62223475653|-113.62223475653|-113.62223475653|-113.91359417392|-116.23732685991|-117.68036317768|-119.26588046627|-119.26588046627|-119.54253233694|-119.54253233694|-119.54253233694|-119.54253233694|-121.10281370772|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765||109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|106.94698295324|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842||-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|||-116.4156311215|-116.4156311215|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736||-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-118.64037723917|107.14296259843|107.14296259843|107.14296259843|107.14296259843|107.14296259843|107.14296259843|106.76995844269|102.88328715855|102.78698573172|102.69072312558|102.69072312558|102.03792978467|102.03792978467|101.8462096107|101.8462096107|101.36569087741|101.36569087741
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||-106.09414126878|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.98138238809|-106.98486923533|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.27132639325|-107.27132639325|-108.45702864767|-109.86892071963|-110.13213413292|-110.56348236992|-111.26498041102|-112.84997823446|-114.22219803829|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.6843353662||108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.14952983596|107.66614426218|107.32349362464|105.55388180516|105.00431311684|103.58812568538|103.23680631709|101.05117464621|101.05117464621|101.05117464621|100.47984524224|100.47984524224|100.17205026915||99.468944743501|98.382160826112|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|97.976142997336|96.390158885929|-109.24188180189|-109.24188180189|-109.24188180189|-109.24188180189|-109.24188180189|-112.15764644655|||-114.88120225864|-114.88120225864|-114.88120225864|-118.00689139848|-119.50765710943|-120.56406345492|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-122.83392415242|113.66332765599|113.66332765599|113.66332765599|113.66332765599|113.66332765599|113.23871146977|113.23871146977|113.23871146977||113.23871146977|113.23871146977|113.23871146977|113.23871146977|112.79301274419|111.73100555433|111.73100555433|111.73100555433|111.73100555433|110.86778394925|108.88087105472|108.77576673423|108.77576673423|107.47307414914|106.52563794349|105.02848660388|104.89936617763|104.89936617763|104.82063281378||||||||104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.82063281378|104.38403645975|102.73226273306|100.67473637006|97.638595966737||-111.25027287496|-111.25027287496|-111.25027287496|-111.25027287496|-111.91696986107|-113.3799665123|-113.67218501367|-113.90506022507|-113.90506022507|-113.90506022507|-113.90506022507|-117.28340025008|-119.53711138897|-119.63223628268|-119.63223628268|-121.39692920298|-122.16325466998|-124.6258385222|-125.64946234855|-125.64946234855|-125.64946234855|-125.64946234855|-125.64946234855|-127.49789073876|-127.49789073876|-127.49789073876|-127.88654526529|-128.15471517771|-128.15471517771|-128.15471517771|-128.15471517771|-128.15471517771|-128.53668540458|-128.53668540458|-128.8463171162|-132.21813012911|-138.93681125457|-145.15964352416|-145.15964352416|-145.80539326956|-145.80539326956|-145.80539326956|-145.80539326956||-146.22821474395|-146.2813497155|-147.562610795|-148.62512310556|-149.25632482167|-149.25632482167|-149.29270152191|-149.29270152191|-149.29270152191|-149.29270152191|-149.29270152191|-151.13913768137|-151.13913768137|-152.82126409041||141.57667908495|141.57667908495|141.57667908495|141.57667908495|||141.57667908495|141.57667908495|140.3074212055|136.73046800611|135.67274222901|133.05276818397|133.05276818397|132.00307575997|129.94786195552|-140.92064733439||-140.92064733439|-140.92064733439|-140.92064733439|-140.92064733439|-142.35627481599|-142.78474979554|-145.98305532838|-147.67352509676|-147.67352509676|-151.52613899641|-152.11869011902|-152.11869011902|-152.46521124335|-154.5169013815|-154.96322375723|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||21.328635940752|-22.575861153474|-22.575861153474|-22.575861153474|-22.575861153474|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.518988992395|21.434988023641|21.419975298916|21.419975298916|21.419975298916|21.333306120805|21.129082078026|21.129082078026|20.993424488754|20.798248372311|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.468322583679|20.231469283108|20.212338977396|20.212338977396|20.212338977396|20.185603018822|20.185603018822|20.146841339182|20.146841339182|20.146841339182|20.146841339182|20.146841339182||20.146841339182|20.146841339182|20.146841339182|20.146841339182|19.918712620284|19.754125176034|19.676805772342|19.529783979563|19.449733552997|19.449733552997|19.335815546319|19.325906247348|19.177045950735|19.177045950735|19.046717044871|18.99635258997|18.92094740696|-20.050882021294|-20.050882021294|-20.050882021294||-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|||-21.70588099596|-21.70588099596|-21.70588099596|20.59100631795|20.59100631795|20.59100631795|20.406674534322|20.229638371468|20.089676203552|20.089676203552|19.890033197775|19.890033197775|19.755592399587|19.630950089874|19.630950089874|19.630950089874|19.630950089874|19.630950089874|19.614945328437|19.60456210326|19.60456210326|19.321736030566|19.115818108439||18.406463505294|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-18.98700477989|-19.082781923164|-19.099770080064|-19.099770080064|-19.099770080064|-19.163633888534|-19.215181882477|-19.215181882477||||||||-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477||-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.215181882477|-19.441868737115|18.600775963918|18.600775963918|18.600775963918|18.600775963918|18.589335541197|18.589335541197|18.589335541197|18.574261881984|18.193623677532|18.102005547997|18.102005547997|18.100216176163|18.100216176163|18.100216176163|18.100216176163|18.100216176163|18.030794649269|17.867550458009|17.622277778051|17.541420452751|17.46824486273|-18.098052163537|-18.098052163537|-18.098052163537|-18.098052163537|-18.203390699421|-18.270434809829|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749||-18.346751204749|-18.379724281387|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048||17.807609392048|17.807609392048|17.807609392048|17.807609392048|||17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.764009715055|17.688901890617|17.688901890617|17.55711247005|17.458599860761|17.458599860761||17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.145665494705|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.95487032980143|-0.96402260164882|-0.99252508526009|-1.011471328162|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.91150429363402|0.90139368303784|0.89629435933374|0.89629435933374||0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.88588264360187|0.88181406341391|0.87757116647117|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842||0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.84407039799644||0.82813380402937|0.82320421318892|0.81823957003015|0.81823957003015|0.81823957003015|0.81823957003015||0.81387731473598|0.81236369456353|0.80734856421752|0.79927616974825|0.78794650064784|0.78794650064784|0.78794650064784|0.78794650064784|0.78355167891005|0.77172410582414|0.77086313608388|0.77086313608388|0.76179233461729|0.69338041179833|-0.89156740764708|-0.89156740764708|-0.91924158246352|-0.94026839966061|-1.0044649136782|-1.0074566460098|-1.0074566460098|||-1.0082851821013|-1.011427984616|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315||-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0347921371706|-1.0347921371706|-1.0347921371706|-1.0347921371706|-1.0412248413807|-1.0412248413807|-1.0438609267877|-1.0817110330733|-1.0817110330733|0.95044992419244|0.95044992419244|0.95044992419244|0.95044992419244|0.95044992419244|0.95044992419244|0.95044992419244|0.95044992419244|0.95044992419244|0.94383325016236||0.93259250494877|0.92593611581501|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|||-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|-0.99089712254759|0.9228233753078|0.9228233753078|0.9228233753078|0.91258149990691|0.9072277408603||0.9072277408603|0.9072277408603|0.9039110044935|0.9039110044935||0.9039110044935|0.9039110044935|0.9039110044935|0.9039110044935|0.9039110044935|0.9039110044935|0.9039110044935|0.88819259089926|0.88819259089926|0.88150319399043|0.88150319399043|0.87722576924611|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.85569145395304|0.84465719609288|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738||-0.90954684467957|-0.92588538430185|-0.93820597619978|-0.94800663757288|-0.95611848619209|-0.95707610345137|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.96115338767005|-0.96183710588827|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777||-0.96600542425777|-0.97250606019923|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.97861229318467|-0.97861229318467|-0.98262477735774|-0.98458309548979|-0.99087419060873|-0.99087419060873|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||-1874.2238128546|-1919.8487040073|-1952.370772736|-1963.2508368941|-2011.9008932613|-2027.6732879769|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1772.6250623111|1761.3634916457|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1952.7757831183|-1978.5674933953|-1982.4583137878|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-2046.6753583706|-2046.6753583706|-2086.4836949018|-2103.1652735237|-2185.9058526891||1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1895.9411231263||1895.9411231263|1895.9411231263|1895.9411231263||1895.9411231263||1895.9411231263|1895.9411231263|1895.9411231263|1895.9411231263|1895.9411231263|1895.9411231263|1886.0623346151||1847.3915263085|1836.7544736761|1830.7168584719|1830.7168584719|1830.7168584719|1799.7770866701|1776.5078659399|1733.1266396236|1733.1266396236|1733.1266396236||1683.9545873748|1656.0477867219|1656.0477867219|1656.0477867219|1633.5145073522|1633.5145073522|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959||1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|1630.5436424959|-1714.0645454838|-1714.0645454838|-1714.0645454838|-1714.0645454838|-1718.4207193412|-1718.4207193412|-1730.3325953118|-1730.3325953118|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944||-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1737.0989915944|-1741.3489229521|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1751.6767863265||-1764.4599682597|-1764.4599682597||-1777.0014882004|-1777.0014882004|-1780.968341924|-1792.1370587893|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1828.2470718944|-1828.2470718944|-1845.7078468098|-1855.9253853442|-1873.6504118842|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1905.4466087783|-1910.1940441912|-1910.1940441912|-1923.3156073696|1745.7048834892|1745.7048834892||1745.7048834892|1745.7048834892|1745.7048834892|1745.7048834892|1745.7048834892|1745.7048834892|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1642.7345554973|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.474089596166|-49.582323892794|-49.663691476409|-50.792990317416|-51.05887880863|-52.026531755276|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461||47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.524029358873|46.482254885577|45.95250627613|45.636115626228|45.406796750904|44.288107034763|43.28678504317|-47.459872553757|-47.459872553757|-47.459872553757|-47.459872553757|-47.630415304956|-47.658794783284|-47.775264272502|-47.775264272502||-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-51.572515392095|-54.925018204351|||-57.870390325294|-57.870390325294|-58.155990182809|52.648985937392|52.648985937392|52.648985937392|51.804428183542|51.688253494883|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|52.0442205311|52.0442205311|52.0442205311|52.0442205311|52.0442205311|52.0442205311||52.0442205311|52.0442205311|52.0442205311|51.988024804453|51.586694184784|50.435215888028|48.966904253435|48.218782842901|47.837537382208|47.18059730327|46.389551372394|-50.106232119136|-50.106232119136|-50.106232119136|-50.106232119136|-50.106232119136|-50.106232119136|-50.106232119136|-50.470814864429||||||||-51.135858704895|-51.135858704895|-51.135858704895|-51.183887648766|-51.183887648766|-51.183887648766|-51.183887648766|-51.498763164088|-52.484737272842|-53.035820082143|-53.315931526459|-53.315931526459|-53.315931526459|-53.315931526459|-53.315931526459||-53.315931526459|-53.315931526459|-53.315931526459|-53.315931526459|-53.315931526459|-53.315931526459|-53.315931526459|-53.315931526459|-53.53436620107|-53.765961937007|-54.012181286345|-54.363536415641|-55.020592965621|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-55.080896416029|-56.206550428956|-56.403493332355|-56.403493332355|-56.403493332355|-56.403493332355|-56.726102007196|-56.866792417806|-56.866792417806|-58.324213585634|-58.871349106651|-58.94039043941|-60.43376545948|-60.463561996659|-60.463561996659|-60.463561996659|-60.463561996659|-60.726182073178|-60.90145757883|55.156207685155||55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155||55.156207685155|55.156207685155|55.156207685155|55.156207685155|||55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|53.862454339842|52.347170217147|50.902411945783|50.565964946968|50.565964946968||50.565964946968|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.600406830818|10.587674345474|10.571304866451|10.497907157761|10.497907157761|10.493230126547|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.253745132619|-11.357494360798|-11.357619194491|-11.357619194491|-11.357619194491|-11.391743328823|-11.391743328823|-11.391743328823||||-11.391743328823|-11.391743328823|-11.391743328823|-11.391743328823|-11.39749209379|-11.414435937392|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.830181725015|10.679646367485|10.618452495331|10.618452495331|10.512169089576|10.439715003109|10.439715003109|10.382792264967|10.382792264967|10.382792264967|10.360879984993|10.284311179208|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236||||||10.272708214236|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.971842875187|-11.00091081801|-11.00091081801|-11.00091081801|-11.00091081801|-11.00091081801|-11.00091081801|-11.00091081801|-11.039345594942||-11.041105437057|-11.041105437057|-11.074006371782|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436||10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.483323052436|10.420957670657|10.420957670657|10.420957670657|10.408841568064|10.313712974204|10.283472250289|10.283472250289|-10.962868628469|-10.962868628469|-10.962868628469|-10.962868628469|-11.104298151827|-11.124219829613|-11.134133372896|-11.195703703157|-11.20126222504|-11.20126222504|||-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|||-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.20126222504|-11.311402256101|-11.364570743764|-11.364570743764|-11.3956341555|-11.439486774677|-11.439486774677|-11.491096479886|-11.510983587774|-11.510983587774|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|||-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.609248979781|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.66659017877|-11.758938080933|-11.758938080933|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|56.39839155559|55.966579942211|55.966579942211|55.966579942211|55.966579942211|55.871703641779|55.871703641779|54.73655799306|54.73655799306|54.73655799306|54.518398744934|53.265939589825|53.265939589825|53.265939589825|53.265939589825|53.265939589825|51.628820918762|51.615356576402|49.067062735512|48.696735567467|47.229704744966|-54.005308453886|-54.005308453886|-54.005308453886|-54.803120631474|-55.897911092195|-56.020727120191|-56.020727120191|-56.020727120191|-56.727281352922|-56.727281352922|-56.727281352922|-56.727281352922|-56.727281352922|-57.26919976544|-57.788000544702|-58.040742873159|-58.040742873159|-58.673045899036||-60.108940311674|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|53.734252012188|52.743610846129|51.998455987073|50.253840536648|47.83204618513|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929||-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-56.426683834178|-60.529647856931|||-64.721831036917|-64.783744036552|-64.783744036552|-66.365270176858|-67.55585579445|-68.128729338668|-68.476365296071|-68.486871056136|-68.486871056136|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-72.225396528341|66.215211284215|66.215211284215|66.215211284215|66.215211284215|66.215211284215||66.215211284215|66.215211284215|66.215211284215|66.215211284215|66.215211284215|66.215211284215|66.215211284215|65.26081147183|65.26081147183|65.26081147183|65.26081147183|65.26081147183|65.26081147183|65.26081147183|65.26081147183|62.300899346548|61.251235089617|61.251235089617|61.251235089617||||||||60.690262990878|-64.58641581051|-64.58641581051|-64.58641581051|-64.58641581051|-64.58641581051|-64.58641581051|-64.58641581051|-65.734907303833|-67.007909210845|-67.007909210845|-67.053713382087|-67.053713382087|-67.053713382087|-67.296860415499||-67.296860415499|-67.296860415499|-67.296860415499|-67.296860415499|-67.296860415499|-67.296860415499|-67.296860415499|-67.296860415499|-67.296860415499|-67.402068781367|-67.680075406489|-68.033412879768|-68.587126354446|-69.469294941561|-69.469294941561|-69.586785555053|-69.586785555053|-70.729757574055|-70.771952181893|-70.77439258478|-71.014192493499|-71.014192493499|-71.014192493499|-71.210215153232|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-73.068703385833|-73.298558046027|-76.109508092319|-78.512027982234|-78.512027982234|-78.512027982234|-78.512027982234|-78.512027982234|-78.512027982234||-79.296695977845|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.936185686232|-79.936185686232|-79.936185686232||-80.96798307856|-81.90331504036|-82.821377308881|-82.821377308881|||-82.9181931104|-83.136881149007|-83.140980919415|-83.610532722102|-83.610532722102|-83.610532722102|-83.617257393319|-84.502508045256|-84.56389435245|-85.526550382523||-85.771051399684|-85.771051399684|-85.85116406809|-85.901290696315|-87.312549371909|80.306784867854|80.306784867854|80.306784867854|80.306784867854|80.306784867854|80.306784867854|80.306784867854|-86.045220879246|-86.045220879246|-86.045220879246|-86.331750008709|-86.331750008709|-86.718612561895|-87.270678505052|-87.755156368813|-87.755156368813|-87.987847368904
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||2.7287503171757|2.6981584244429|2.6981584244429|2.6981584244429|2.6981584244429|2.6981584244429|2.6978501544395|2.6978501544395|2.6881666962746|2.6318519981308|2.5731689964846|2.5166309223683|2.5166309223683|2.5166309223683|2.5029232354199|2.4943805552368|2.4943805552368|2.4943805552368|2.4943805552368|2.4943805552368|2.4943805552368|2.4929389012749|2.4929389012749|2.468265322943|2.4499045182586||2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.3843926156627|2.3843926156627|2.3843926156627|2.3843926156627|2.3643251354018|2.3071915493236|2.3071915493236||2.2691253627065|2.2691253627065|2.2451392903066|2.2278880516365|2.2278880516365|2.21431992227|2.2079259678926|2.2079259678926|2.196028926329|2.1844802947154|2.1844802947154|2.1816448338949|2.1649937624945|2.1649937624945||2.0911041890265|2.0701404511977|2.0701404511977|2.0701404511977|2.0701404511977|2.0679338177099||2.0399264715395|1.9904738821676|1.9588598717242|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1999094589242|-2.1999094589242|-2.2575575249541|-2.2575575249541|-2.2575575249541|||-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541||-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2889528293464|-2.3208573420693|-2.3208573420693|-2.3208573420693|-2.3208573420693|-2.3208573420693|-2.3953971288656|-2.4044840205534|-2.4044840205534|-2.4044840205534|-2.4044840205534|-2.4628175318301|-2.4628175318301|-2.4628175318301|-2.5114639533957|-2.5410710587987|-2.5717456224769|-2.6302728921406|-2.6869699855903|-2.7366332235445||-2.7484234329686|-2.7484234329686|-2.7484234329686|-2.7484234329686|-2.7484234329686|-2.7484234329686|-2.7610259847096|||-2.7672510496169|-2.8769455873734|-2.9116683219365|-2.9116683219365|-2.9116683219365|-2.9116683219365|-2.9116683219365|-2.9116683219365|-3.0146315334563|-3.142924003946|-3.2304709809215|-3.2621900259555|2.9931755287901|2.9931755287901|2.9931755287901|2.9668616965364|2.9015129092612|2.8577920996788|2.8358801165822||2.828755674495|2.8247286321208|-3.0803110966139|-3.0803110966139||-3.0803110966139|-3.0803110966139|-3.0803110966139|-3.0803110966139|-3.0986789210033|-3.1007542989201|-3.1026738360349|-3.1026738360349|-3.1026738360349|-3.121304189146|-3.1292268158996|-3.1458582437116|-3.1458582437116|-3.1458582437116|-3.1458582437116|-3.1458582437116|-3.1458582437116|-3.1458582437116|-3.1458582437116|-3.1458582437116|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672||2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8215309085688|-3.1885649089676|-3.1885649089676|-3.1885649089676||-3.1885649089676|-3.1885649089676|-3.1885649089676|-3.2124874214897|-3.2124874214897|-3.2683192602539|-3.2741994650133|-3.2741994650133|-3.2741994650133|-3.2741994650133|-3.2741994650133|-3.3441104128369|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||-9005.9010761083|-9111.8345290092|-9250.9828100103|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9336.0802021074|-9426.8946690082|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8912.0730962273|8741.0534402526|8705.6412074796|8705.6412074796|8705.6412074796|8603.2680083106|8325.0477870118|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|8021.7397743667|8021.7397743667|8021.7397743667|8021.7397743667|8021.7397743667||8021.7397743667|8021.7397743667|7972.99043123|7972.99043123|7972.99043123|7648.2949235889|7355.522137321|7354.3579303566||-8061.7529299842|-8061.7529299842|-8061.7529299842||-8061.7529299842||-8061.7529299842|-8061.7529299842|-8061.7529299842|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406||-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406||-8307.8540312274|-8315.3241677266|-8332.6822078473|-8417.9691903599|-8604.7963334728|-8684.8583466788|-8684.8583466788|-8684.8583466788|-8684.8583466788|-8733.3593174903|-9028.8992416559||-9176.7965749302|-9235.2514027002|-9487.9239760905|-9676.5955420103|-9773.8154960197|-9773.8154960197|-9860.3480554733|-10027.914451828|-10132.476995087|-10140.91888343|-10316.045883932|-10361.77847184|-10361.77847184|-10361.77847184|-10361.77847184|-10361.77847184|-10361.77847184|-10534.989860204|-10591.285642319|-10591.285642319|-10591.285642319|-10976.389700233|-11197.09539842|-11197.09539842|-11197.09539842|-11302.396741153|-11302.396741153|-11556.927205882|-11919.016068602|-11947.668027613|-12123.827810629|-12427.328480994|-12906.604182441|11618.020370373|11618.020370373|11618.020370373|11618.020370373|11618.020370373|11618.020370373|11618.020370373|11618.020370373|11618.020370373|11523.761904772|11523.761904772||11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11523.761904772|11509.87189723|11347.882122592|11347.882122592|11264.08272953|10788.775623957|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962||-12099.796714962|-12099.796714962||-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12149.260455861|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12371.604722781|-12433.38860257||-12547.762184279|-12583.977242515|-12589.805123137|-12589.805123137|-12615.927552765|-12615.927552765|-12615.927552765|-12615.927552765|-12615.927552765|-13071.255440572|11289.11895492|11048.762923001|10830.885940921|10592.565324982|10354.514152324|10267.622011786|10267.622011786|10267.622011786|10267.622011786|10217.907751096|10217.907751096|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||-1005.5655398901|-1005.5655398901|-1005.5655398901|-1005.5655398901|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|929.70783029056|929.70783029056|929.70783029056|929.70783029056|929.70783029056|925.07261091313|918.66584413869|918.66584413869|918.66584413869|918.66584413869|910.01204361765|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-999.04120248733|-1007.3180244651|-1012.9728735975|-1012.9728735975|-1012.9728735975|-1012.9728735975|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524||934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|932.0353239432|920.54478946163|909.58697247787||909.58697247787|909.58697247787|909.58697247787||909.58697247787||909.58697247787|909.58697247787|909.58697247787|909.58697247787|909.58697247787|909.58697247787|909.58697247787||909.58697247787|909.58697247787|909.58697247787|909.58697247787|904.05216858436|879.18020494833|865.24126631066|865.24126631066|865.24126631066|849.49058499089||849.49058499089|849.49058499089|839.56174007777|-950.23912024124|-950.23912024124|-950.23912024124|-950.23912024124|-950.23912024124|-950.23912024124|-950.23912024124|-973.56012953237||-988.60844334977|-1007.0955326228|-1032.6866866382|-1036.438195415|-1036.438195415|-1076.0063234917|-1115.9181385693|-1128.4284995063|-1133.9715942315|-1133.9715942315|-1157.7350802876|-1193.0084537376|-1216.0649621607|-1221.9193617106|-1236.6076675257|-1255.6747866975|-1255.6747866975|-1255.6747866975|-1255.6747866975|-1255.6747866975|-1255.6747866975|-1273.5303077021|-1304.923513856|-1304.923513856|-1304.923513856|-1326.4399652111|-1333.0110941582|-1343.11585307|-1343.11585307|-1343.11585307|-1343.11585307|-1343.7703814493|-1361.5587246138|-1373.8706434517|-1373.8706434517|-1384.9563139046|-1389.9268564698|-1389.9268564698|-1389.9268564698|-1389.9268564698|-1389.9268564698|-1389.9268564698|-1398.8520518935|-1398.9023042957||-1414.7330358603|-1424.6256279524|-1437.4996330667|-1437.4996330667|-1437.4996330667|-1454.6488789247|-1454.6488789247|-1475.0126364679|-1478.363266003|-1478.363266003|-1478.363266003|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869||-1494.5165863869|-1494.5165863869||-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1532.5212301542|-1536.1805544138|-1536.1805544138|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1571.4703137857|-1571.4703137857|-1571.4703137857||-1597.4420044668|-1606.4855483116|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1630.6806382088|-1630.6806382088|-1630.6806382088|-1630.6806382088|-1630.6806382088|-1645.2322817548|-1645.2322817548|-1645.2322817548|-1653.8498131151|-1658.847021354|-1665.2661131364|-1675.4067923738|-1698.8158560013|-1714.8037845001|-1723.5209150696|-1723.6985868304|-1723.6985868304|-1723.6985868304|-1723.6985868304|-1723.6985868304|-1723.6985868304
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||-172.61420280808|-172.61420280808|-178.82133645342|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|171.14172261404|169.82413623783|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.05526283211|-184.26646921839|-184.26646921839|-184.26646921839|-184.26646921839|-184.26646921839|-184.26646921839|-188.24052135376||-193.12101401699|-193.12101401699|-194.1066822411|-198.70186915678|-201.22429906309|-201.3881100701|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-203.53036018287|-209.95723479367||-209.95723479367|-212.14692754852|-213.24658616502|-213.74620685002|-213.8846742778|-220.89963808645|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-235.61354592175|-244.8483843575|||-246.10603007099|-246.10603007099|-251.61781118999|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-255.77897232162|-255.77897232162|229.62568187197|229.62568187197|229.62568187197|229.62568187197|229.62568187197|229.62568187197|229.62568187197||229.62568187197|229.62568187197|229.62568187197|229.62568187197|229.62568187197|229.62568187197|229.62568187197|229.62568187197|226.30631319108|223.72923687898|220.75470764331|216.97353586188|216.97353586188|216.97353586188|213.30392873542|211.67103192825|208.38447992028|-234.07008737605|-234.07008737605||||||||-234.07008737605|-234.07008737605|-234.07008737605|-234.07008737605|-234.07008737605|-234.07008737605|-234.52231930672|-240.21924367413|220.93793734687|220.93793734687|220.93793734687|220.43104149652|217.35862418757|217.35862418757|217.35862418757||217.35862418757|217.35862418757|216.85593936365|216.85593936365|216.85593936365|216.85593936365|216.85593936365|216.85593936365|216.85593936365|216.85593936365|216.85593936365|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-238.38009241422|-246.75565823803|-247.6676629918|-247.6676629918|-247.6676629918|-247.6676629918|-247.6676629918|-247.6676629918|-248.325181102|-250.09898901482|-250.09898901482|-252.99887668313|-257.60986298126|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062||-264.99369440069|-270.85410488965|-282.2545609885|-282.505067765|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818||-284.34765648818|-284.34765648818|-288.31809442985|-288.31809442985|||-290.20324020888|-290.20324020888|-290.20324020888|-290.20324020888|-290.20324020888|-290.20324020888|-291.05977800582|-291.05977800582|-291.05977800582|-291.05977800582||-291.05977800582|-291.05977800582|-291.05977800582|-291.05977800582|-296.15404692076|-296.15404692076|-300.5322743564|-302.31363817378|-309.45959797087|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||25.877362230179|25.877362230179|25.877362230179|25.841513504317|25.557236527658|25.426527045951|25.426527045951|24.946142433733|24.580421434325|24.580421434325|24.200468684216|-25.222129183316|-25.222129183316|-25.222129183316|-25.222129183316|-25.222129183316|-25.222129183316|-25.302365335384|-25.447073230654|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-26.282765802264|-26.653072605001|-26.81553995769|-26.81553995769|-26.81553995769|-26.81553995769|-27.025599507941|-27.18677757013|-27.198323613988|-27.198323613988|-27.198323613988|-27.241085935158|-27.241085935158|-27.241085935158|-27.241085935158||-27.241085935158|-27.241085935158|26.032513659872|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|24.889055018051|24.889055018051|24.889055018051|24.882283268619|24.72744186099|24.72744186099||24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.5277131153|-26.744482169352|-26.744482169352|-26.744482169352|-26.744482169352|-27.271647066763|-27.662940125654|||-29.462469547305|-29.462469547305|-29.462469547305|-30.008300111596|28.682149838267|28.682149838267|28.682149838267|28.682149838267|28.682149838267|28.630166317422|28.44740727367|28.34989678001|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833||28.033409684833|28.033409684833|28.033409684833|28.033409684833|27.96489916238|27.871481017233|27.871481017233|27.801210849816|27.801210849816|27.743012182508|27.589457556709|27.441614112129|27.441614112129|27.249015129131|27.162511327471|27.162511327471|-28.432702295002|-28.432702295002|-28.432702295002||||||||-28.432702295002|-28.432702295002|-28.432702295002|-28.432702295002|-28.432702295002|-28.432702295002|-28.432702295002|-28.432702295002|-28.733558698955|-28.883560364758|-28.883560364758|-28.883560364758|-28.883560364758|-28.883560364758|-28.981734268439||-29.037683982148|-29.037683982148|-29.037683982148|-29.037683982148|-29.037683982148|-29.037683982148|-29.037683982148|-29.037683982148|-29.247426689216|-29.348366511394|-29.348366511394|-29.603739805276|-29.837488672529|-30.302765446012|-30.436404631209|-30.718401499825|-30.718401499825|-30.989891233529|-31.083212100229|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.122352289731|-31.122352289731|-31.122352289731|-31.122352289731|-31.194280809357|-31.393645174188|-31.879049812072|-32.368389167514|-32.86838144104|-32.86838144104|-32.870423675028|-33.172692378856|-33.252991023436|-33.300545708752||-33.422828586473|-33.625365583515|-34.097628426128|-34.275142801661|-34.552935005182|-34.718566290137|-34.718566290137|-34.718566290137|-35.003476962628|-35.003476962628|-35.06497463604|-35.225334373827|-35.225334373827|-35.225334373827||-35.225334373827|31.922087454926|31.922087454926|31.922087454926|||31.922087454926|31.922087454926|31.588429106751|31.112144935438|30.794641756158|30.794641756158|30.794641756158|30.482936089944|29.935721872412|29.935721872412||-31.431864817267|-31.431864817267|-31.431864817267|-31.431864817267|-31.452070959548|29.106838158905|29.106838158905|29.106838158905|29.106838158905|29.106838158905|29.106838158905|28.924265468716|28.857517759667|28.788907731756|28.597725966811|28.597725966811|28.286697968583|28.286697968583|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.7467942531093|-7.266070847106|-7.266070847106|-7.266070847106|-7.266070847106|-7.2870979229501|-7.2870979229501|-7.2870979229501|-7.2870979229501|-7.350664474334|-7.3544622490014|-7.3544622490014|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.493677571868|-7.493677571868|-7.493677571868|-7.493677571868|-7.493677571868|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.6172179377781||-7.6172179377781|-7.6172179377781|-7.6891310123058|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.0760597029515|6.9411775314353|6.908530443194|6.7783670351268|6.6954081241026|6.6554535167895|6.617103548627||6.617103548627|6.617103548627|6.4584482994134|6.4232757716769|6.3136395778252|6.313488386957|6.1731667519816|6.1731667519816|6.1731667519816|6.1039737050928|6.1039737050928|6.1039737050928|-7.1436018154634|-7.1436018154634|-7.1436018154634|-7.1436018154634|-7.5001130816686|-7.9523478875942|||-8.2788448707648|-8.2788448707648|-8.2788448707648|-8.5831606538636|-8.7390675712009|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.9244491968169|-8.9290083805415|-8.9290083805415|-8.9290083805415|-8.9290083805415|-9.1394538790752||8.4503342293186|8.4503342293186|8.4503342293186|8.4503342293186|8.4503342293186|8.4503342293186|8.0631495209186|7.8829441833991|7.8782711877313|7.7164125325378|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849||||||||-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.1505461888849|-8.3061625115672|-8.4307357859389|-8.497205216303|-8.497205216303|-8.497205216303|-8.497205216303|-8.497205216303||-8.497205216303|-8.497205216303|-8.497205216303|-8.497205216303|-8.497205216303|-8.497205216303|-8.497205216303|-8.497205216303|-8.5663392086984|-8.6759324625865|-8.7432583786531|-8.8302872950814|-9.0525413414926|-9.196215729744|-9.196215729744|-9.196215729744|-9.196215729744|-9.196215729744|-9.196215729744|-9.196215729744|-9.196215729744|-9.196215729744|-9.196215729744|-9.2341290103405|-9.3734758813082|-9.388986774042|-9.388986774042|-9.388986774042|-9.388986774042|-9.4275459805139|-9.4275459805139|-9.4275459805139|-9.4275459805139|-9.4275459805139|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995||8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995||8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|||8.9315335660995|8.9315335660995|8.8983711566992|8.7615230708727|8.7284236769276|8.7284236769276|8.7284236769276|8.7284236769276|8.7284236769276|8.7284236769276||8.5465822595575|-9.1610239100077|-9.1610239100077|-9.1610239100077|-9.1610239100077|-9.1610239100077|-9.1915209910968|-9.1915209910968|-9.1915209910968|8.6857210130969|8.6857210130969|8.6857210130969|8.6857210130969|8.6857210130969|8.6574950006616|8.6574950006616|8.3849945892903|8.3605492766271|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.7337822729377|2.7053135163285|2.6614594466927|2.6608085380827|2.6608085380827|2.6608085380827|2.6481206005188|2.6479117677578|2.6087908795552|2.5988557612722|2.5988557612722|2.5988557612722|2.5559508707595|2.4621675838444|2.4518737014691|2.4518737014691|2.4159707555682|2.3738564263351|2.3722301293017|2.3722301293017|2.3685890224909||2.319543391172|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|2.3698930469034|2.3698930469034|2.3698930469034|2.3698930469034|2.3265478574433|-2.4421490784322|||-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4467134772552|-2.4467134772552|-2.4467134772552|-2.4485705493571|-2.4578561781381|2.3541636738469|2.3541636738469|2.3541636738469|2.3541636738469|2.343515187865|2.312794665899|2.2903637645742|2.2903637645742|2.2781819500416|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|||2.2623436044762|2.242048417099|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2183509896747|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1713643026644|2.1713643026644|2.1637381130119|2.1591534541338|2.1579482738938|2.1488659210119|2.1488659210119|2.1488659210119|2.1209621503523|2.1044023913996|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.1020119136668|2.0987801103063|2.0987801103063|2.0814223453146|2.0721880517307|2.0721880517307|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919||2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0669347400919|2.0549273618345|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|||-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|2.0904367301381|2.0904367301381|2.0904367301381|2.0904367301381|2.0649297075709|2.0476996718999|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0009454978141|-2.0977215133291|-2.0977215133291|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.1017020590504|-2.1091134026536|-2.1110659517487|-2.1110659517487|2.0114048343094|2.0114048343094|2.0114048343094|2.0114048343094|2.0114048343094|2.0114048343094|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0086561318628|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|1.9980418653373|1.9944909646648|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53236997997811|0.5104641012629|0.5104641012629|0.5104641012629|0.5104641012629|0.50523785995997|0.48887540286953|0.47736156854558|0.46017952565272|0.4559772395858|0.44747357173587|0.44747357173587|0.44747357173587|0.44374841400678|0.42749825891184|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.41712518488681|0.40869464482771|0.40588294031341|0.39853660830876|0.39437399880776|0.37885999598646
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||48.780572546333|48.53452517016|48.453916830303|47.666575213805|46.566195351696|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.88965205032|-51.566282259958|-51.973089628239|-52.521764787059|-53.32140650575|-54.112118136271|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.628643062004|-54.967955397834|-54.967955397834|-55.287171892844|-55.326764336614|-55.326764336614|-55.326764336614|-56.240388141478|-56.240388141478|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.719297117381|52.600329392916|52.562860198045|52.562860198045|52.562860198045|52.562860198045|51.963178523408|51.727422166783|50.982135588282|50.200758440021|50.200758440021|50.200758440021|50.200758440021|50.200758440021|50.114174823765|49.930193561982|49.294562097772|49.294562097772|49.070879048259||49.070879048259|49.070879048259|48.505977279777|47.442195502514|46.282439540486|45.688296774125|-50.139946577396|-50.139946577396|||-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396||-50.139946577396|-50.139946577396|-51.70210485461|-51.70210485461|-51.70210485461|-51.70210485461|-51.70210485461|-51.70210485461|-51.70210485461|-52.365498601687|-52.365498601687|-52.531109981286|-52.844567171453|-53.645628893507|-54.33903223953|-54.961700937056|-55.221890896453|50.86278202985|50.86278202985|50.86278202985|50.86278202985|50.86278202985|50.397569475672|50.397569475672|50.397569475672|50.397569475672|50.397569475672|50.397569475672|50.397569475672||50.397569475672|50.397569475672|49.533965863675|48.348852358361|-52.842259315303|-52.842259315303|-52.842259315303|-52.842259315303|-52.842259315303|-52.842259315303|-52.842259315303|-52.842259315303|-52.842259315303|-52.842259315303|-52.940288653695|-54.009209861053|49.617861450879|49.617861450879|49.617861450879|49.617861450879|49.617861450879|49.617861450879||49.297623410455|48.851632395192|48.851632395192|48.554037401857||-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028||-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.571871069028|-52.9226350552|-53.030164689948|-53.030164689948|-53.352962038175|-53.421558217815|-53.421558217815|-54.126176017977|-54.343521450115|-54.343521450115||-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.826133673007|-54.975149517384|-54.98836854108|-54.98836854108|-54.98836854108|-55.286317697374|-55.286317697374|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926||-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926||-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.846316478044|-56.147017952899|-56.852798140821|-57.185329716269|-57.756126435507|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||728.68452632969|717.50621297011|717.50621297011|717.50621297011|717.50621297011|698.89579218901|696.32501476758|696.32501476758|696.32501476758|696.32501476758|678.69446085287|675.24319593487|675.24319593487|675.24319593487|675.24319593487|666.6591065943|652.45456288255|631.89395875839|618.2710652871|601.85673920789|593.11859911988|592.90955457764|583.30696178435|583.30696178435|583.30696178435|583.30696178435|583.30696178435|583.30696178435|572.34106864928|551.37896516587|551.30996129541|538.95083324899|538.95083324899|538.95083324899|538.95083324899|538.95083324899|538.95083324899|538.95083324899|509.3484822379|509.3484822379|509.3484822379|509.3484822379|509.3484822379|509.3484822379|506.22053581989||503.91170646655|496.60523711925|496.60523711925|496.60523711925|496.60523711925|496.60523711925|493.39470791028|490.54967545587|488.05519495097|464.83910550107|446.96011722342|413.73346358157|407.59273731286|406.07526368095|405.11545492221|405.11545492221|405.11545492221|405.11545492221|405.11545492221|405.11545492221||405.11545492221|405.11545492221|405.11545492221|405.11545492221|405.11545492221|398.98939435801|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|||-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-471.92065601791|-471.92065601791|-471.92065601791|-471.92065601791|-471.92065601791|-471.92065601791||-479.68961779768|-486.96068644187|-489.65076271319|-492.08418079243|-494.26020088048|-497.53911208942|-504.40456898825|-506.60440615833|-506.60440615833|-507.94934017592|462.00600363|462.00600363|462.00600363|462.00600363|462.00600363|462.00600363|462.00600363|462.00600363|462.00600363||||||||462.00600363|462.00600363|454.20111514444|450.19919410225|450.19919410225|450.19919410225|450.19919410225|450.19919410225|450.19919410225|450.19919410225|450.19919410225|443.80466011361|429.00517790401|426.78762401098|426.78762401098||426.78762401098|425.93327764381|425.93327764381|425.93327764381|425.93327764381|425.93327764381|425.93327764381|425.93327764381|425.93327764381|424.92586404867|421.45785685022|421.45785685022|416.07633976974|416.07633976974|416.07633976974|416.07633976974|416.07633976974|416.07633976974|416.07633976974|400.44593307749|396.99548119721|391.82831244135|380.97590271261|377.61843589665|377.61843589665|377.61843589665|377.61843589665|377.61843589665|374.71492877405|373.51658752672|356.76843058525|351.14003775956|351.14003775956|348.04448639952|339.2994293328|330.18508824801|330.18508824801|330.18508824801|325.58900960595|325.58900960595|325.58900960595|325.58900960595|325.58900960595||325.58900960595|325.58900960595|325.58900960595|325.58900960595|325.58900960595|325.29334400661|319.96482667401|316.02568461212|316.02568461212|316.02568461212|316.02568461212|311.27853845791|-339.88413820555|-339.88413820555||-339.88413820555|-339.88413820555|-339.88413820555|-339.88413820555|||-342.98237578394|-345.25819531549|-347.07623885915|-347.07623885915|-347.07623885915|-347.07623885915|-350.64026539906|-352.14809541085|-352.14809541085|-352.14809541085||-352.14809541085|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|321.62212691045|319.85791878939|318.99743060418|318.99743060418|317.4968279064|317.4968279064|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.799136992548|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.043957941078|13.796620095596|13.611244427744|13.383049262435|13.227276975215|13.178675347273|13.178675347273|13.149639586282|13.149044173373|-13.830237928558|-13.830237928558|-13.830237928558|-13.830237928558|-13.830237928558|-13.839153465881|13.126310652368|13.126310652368|13.126310652368|13.126310652368|13.126310652368|13.103535830715|13.103535830715||13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.009611985982|13.009611985982|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691||-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|||-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-14.283680831751|13.406428765887|13.406428765887|13.406428765887|13.406428765887|13.406428765887|13.406428765887|13.406428765887||13.104921287556|12.862690336461|12.861921015748|12.861921015748|12.861921015748|12.724356641778|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158||-13.665968603158|-13.665968603158|-13.827862090859|12.97699875769|12.97699875769|12.97699875769|12.97699875769|12.97699875769|12.97699875769|12.97699875769|12.964998350507|12.96055371007|12.851171034803|12.799634264829|12.645042529962|12.645042529962|12.564915964917|12.564915964917|12.564915964917|12.564915964917|12.564915964917|12.488230314171|12.488230314171|12.299700196491|12.281482217619|12.281482217619|12.112202324149|12.057286909182|12.057286909182|11.984684486537|11.984684486537|11.984684486537|11.984684486537|11.984684486537|11.984684486537|11.984684486537|11.984684486537|11.886316426759|11.873415297644||11.873415297644|11.763239350999||11.525265551369|-12.303196830452|-12.303196830452||||-12.303196830452|-12.303196830452|-12.350774415004|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.374408917602|-12.4207516484|-12.4207516484|-12.485232505111|-12.485232505111|-12.485232505111|-12.485232505111|-12.485232505111|-12.536205734182|11.54383475228|11.54383475228|11.54383475228|11.54383475228|11.522018331606|11.522018331606|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973||11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|-12.193166712115|-12.193166712115|-12.193166712115|-12.193166712115|-12.193166712115|-12.199327956136|-12.199327956136|-12.199327956136|-12.199327956136|-12.316475297009|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.434565386965|11.28173937819|10.978599177704|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.887987642768|10.887987642768|10.887987642768|10.887987642768|10.887987642768|10.857763534655|10.808070931026|10.781189796206|10.744654784463|10.684368179947|10.684368179947|10.684368179947
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||-103.39225795007|-103.39225795007|-104.03583809774|-104.35093537349|-106.66770385127|-109.09189248991|-112.88781511465|-114.79598407921|-117.41881836981|109.09854532369|109.09854532369|109.09854532369|109.09854532369|109.09854532369|109.09854532369|109.09854532369|108.80067323913|108.80067323913|107.55630359903|107.50700399892|106.72469629496|106.72469629496|105.63855143885|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-113.46215964661|-115.4579551629|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187||108.69363117187|108.69363117187|108.69363117187|108.69363117187|106.07625685764|104.50139650849|102.80710723165|102.67456359072|101.47173732303|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881||-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|||-120.02827087566|-120.3647454174|-121.98860601934|113.24433772064|113.24433772064|113.24433772064|113.24433772064|113.24433772064|112.02148635627|111.17921106251|111.17921106251|111.17921106251|111.17921106251|111.17921106251|111.17921106251|110.11816859022|110.11816859022|110.11816859022|110.11816859022|110.11816859022|110.11816859022|110.11816859022|110.11816859022||110.11816859022|110.02018732247|109.91131924719|109.2903547191|109.15594968789|108.50661076432|107.09067862702|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759||||||||-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-115.77058455759|-119.05064950844|-122.61183278715|-124.56870309684|-125.21522566315|-126.20071530371|-126.20071530371|-126.20071530371||-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.20071530371|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614||-126.81619529614|-128.07355032905|-129.9983892545|-130.35932139389|-131.51035710432|-133.78928567146|-135.76587296829|-137.90652552033|-138.29813040073|-138.29813040073|-138.29813040073|-138.29813040073|-138.29813040073|-139.74792266748||-140.1921362972|-141.18570699688|-143.48411888543|-144.45457653936|||-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-147.51299887645|-147.51299887645|-147.51299887645||-147.51299887645|-148.13820147661|-148.13820147661|-148.13820147661|-151.90355719623|-153.61506355137|-155.04451505707|-158.53643834207|-158.53643834207|-160.50386883412|-160.50386883412|-160.50386883412|-160.50386883412|-161.1313195483|-161.1313195483|-161.56257727589|-162.68064141765|-164.70071268628|-166.41745854031|-169.14462117364|-169.14462117364|-169.14462117364
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||247.8578255994|247.8578255994|247.8578255994|247.8578255994|246.34202844378|245.35126968368|245.35126968368|242.11252187076|238.09724652307|235.80249613674|232.67592115647|232.67592115647|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|221.74766552386|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-257.38696235793|-262.22795664979|-262.22795664979|-262.22795664979|-262.22795664979|-268.1699518331|-273.82710102852|-273.82710102852|-278.25233447614|-279.37016601992|-279.37016601992|-285.88351779992|-286.25196986784|-286.25196986784|-286.25196986784||-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|251.05929645946|251.05929645946||250.06085982649|250.06085982649|246.53984425166|237.84982694629|231.27758549587|229.72331044979|229.72331044979|229.72331044979|229.72331044979|229.72331044979|229.72331044979|229.72331044979|-276.21489033715|-276.21489033715|-276.21489033715|-276.21489033715|-298.23876704128|-321.87640782365|||-344.52936601323|-344.52936601323|-344.52936601323|-349.67151779248|-354.57946421387|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-370.62054499776|-374.66171666418|-387.81857407131|357.8882806412|357.8882806412|357.8882806412|357.8882806412|356.87586737911|355.41763042123|351.85661555866|351.85661555866||351.85661555866|351.85661555866|351.85661555866|351.22957284295|350.08841426995|338.73712696661|333.79125218512|330.37752491172|330.37752491172|330.37752491172|330.37752491172|330.37752491172|330.06435741794|330.06435741794|330.06435741794|330.06435741794|330.06435741794|327.04373046438|323.60414496043||||||||322.98339500744|322.98339500744|322.98339500744|320.89821667494|320.47024074993|317.63557934923|317.63557934923|317.63557934923|317.63557934923|317.63557934923|310.06731038804|-332.33329449923|-332.33329449923|-332.33329449923|-332.33329449923||-332.33329449923|-332.33329449923|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-332.53329879765|-334.26206968128|-334.26206968128|-334.26206968128|-334.84674409031|-338.99638232257|-342.49598035841|-345.43997817601|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.50955397597|-352.98283775107|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415||-366.77461879524|-366.77461879524|-372.66624310583|-374.57360345092|-375.05074500114|-375.05074500114|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125||-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|||-381.43577710125|-381.43577710125|-381.43577710125|-390.51197455694|-396.79608211332|-396.79608211332|-396.79608211332|-396.79608211332|-396.79608211332|-396.79608211332||-396.79608211332|-403.44009123702|-403.51676804113|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-416.02572208147|-416.02572208147|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||-192.10039498766|-193.19488331962|-194.24431479958|-195.91034977731|-196.67816641923|-198.33685157692|-199.23068095916|-199.23068095916|-199.3118677324|-201.79096414711|-202.54593681925|-202.54593681925|-202.54593681925|-202.54593681925|-204.20633172324|-204.20633172324|-204.20633172324|-204.20633172324|-204.20633172324|-207.59036858138|-214.29485397931|-217.63317108812|-220.48130120902|-225.06255689891|205.93049233454|204.86721370505|-217.86413853826|-217.86413853826|-217.86413853826|-217.86413853826|-221.34904282029|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-227.03443243343||-227.22460794251|-227.22460794251|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|208.57068520851|208.13409467613|205.81566075125|200.85073416806|200.01040096879|200.01040096879|200.01040096879|200.01040096879|200.01040096879||197.76155663198|190.45728514665|186.53587238517|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-211.84443042515|192.88341922821|||192.88341922821|190.46971087546|-210.22726021209|-218.53028912454|-224.00587680504|-225.95097422783|-227.77886025314|-230.05984472571|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194||-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194|-236.23639671194||||||||-236.78544845669|-236.78544845669|-236.78544845669|-236.78544845669|-236.78544845669|-236.78544845669|-236.78544845669|-236.84494272965|-242.43882525517|-244.40316560004|-244.40316560004|-244.40316560004|-244.40316560004|-244.40316560004|-245.7257395556||-245.86193283956|-246.03832295732|-246.03832295732|-246.03832295732|-246.03832295732|-246.03832295732|-246.03832295732|-246.03832295732|-246.03832295732|-246.03832295732|-246.03832295732|-246.48702550814|-249.45780612015|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-250.06915693636|-256.27128548485|-259.99587276094|-260.13494205891|-260.13494205891|-260.13494205891|-261.48326895434|-261.57193698067|-261.57193698067|-265.53325553169|-265.53325553169|-266.20361725743|-268.05957473048|-270.26681274211|-270.26681274211|-270.26681274211|-270.26681274211|-270.26681274211|-270.26681274211|-271.82423638012||-281.13804042236|-286.0620062107|259.91454906542|259.91454906542|259.91454906542|259.91454906542|257.65505451714|255.13210496178|255.13210496178|255.13210496178|254.79227496933|254.79227496933|254.79227496933|254.79227496933||254.79227496933|254.79227496933|254.79227496933|250.26919441037|||249.63373633649|249.63373633649|249.63373633649|249.63373633649|249.5652625961|246.46140288456|243.59600320506|-263.37410067876|-263.37410067876|-263.37410067876||-263.37410067876|-263.37410067876|-263.37410067876|-263.37410067876|-269.33233408751|246.54546631233|246.54546631233|246.54546631233|246.54546631233|246.54546631233|246.54546631233|246.21718479148|242.38020532386|241.81133924874|240.56955462807|240.56955462807|240.42537608404|240.42537608404|239.11152898227|239.01280998029|232.34756664477|-264.04543931394
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-28.078243116455|-28.445270807563|-28.508156257482|-28.508156257482|-28.508156257482|-28.562922360487|-28.562922360487|-28.562922360487|-28.562922360487|-28.722692359362|-28.9227681259|-28.9227681259|-29.429116929613|-29.429116929613|-29.429116929613|-29.429116929613|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.508718647025|27.376353119769|27.204282282633|26.896687113449|26.896687113449|26.896687113449|26.896687113449||26.896687113449|26.851320257137|26.851320257137|26.851320257137|26.718132962066|26.497925746527|26.411809642314|26.411809642314|26.411809642314|26.411809642314|26.279788978893|25.894209658657|25.279677059423|24.646863462937|24.470683818894|24.470683818894|24.470683818894|24.470683818894|24.470683818894|24.470683818894||24.214649577756|24.085721329207|23.578579508987|23.173421104448|22.628801990104|22.412557893938|22.000903764307|22.000903764307|22.000903764307|21.968706455421|21.968706455421|21.919082700705|21.919082700705|20.429876577779|-25.628110469647|-25.628110469647|-26.870122659282|-28.9612476959|||-30.856272335048|-30.856272335048|-30.856272335048|-32.07919197082|-32.291825557435|-32.291825557435|-32.291825557435|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.916920970598|-32.966023788098|-33.026336445734|-33.026336445734|-33.026336445734|-33.743151733528||-34.353501502287|32.328977521955|32.328977521955|32.328977521955|32.328977521955|32.082194576329|31.549663183497|31.314088211882|31.314088211882|30.943431600849|30.526036722704|30.283583379069|30.283583379069|30.283583379069|30.283583379069|30.283583379069|30.283583379069|30.283583379069|30.283583379069||||||||30.283583379069|-31.362169500702|-31.362169500702|-31.362169500702|-31.362169500702|-31.362169500702|-31.362169500702|-31.362169500702|-31.980189160631|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821||-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.073606859821|-32.462341718296|-33.149824703645|-33.208137394003|-33.609042248254|-33.651714096604|-33.666259597685|-33.666259597685|-33.666259597685|-33.666259597685|-33.666259597685|-33.666259597685|-33.666259597685|-33.960517893575|-33.960517893575|-33.960517893575|-33.960517893575|-33.960517893575|-34.29501926716|-34.387984255899|-34.387984255899|-34.393810341815|-34.393810341815|-34.723677500597|-35.148529962822|-35.798367133984|-36.734294696261|-36.782550383066|-36.933388763506|-37.355195996637|-37.355195996637|-37.355195996637||-37.375219130378|-37.394689321364|-37.844368581229|-37.844368581229|-38.060409789012|-38.278101465729|-38.278101465729|-38.278101465729|-38.389559345805|-38.42538021298|-38.42538021298|-38.461892001077|-38.461892001077|-38.519375260036||-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|||-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036||-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.663195962554|-39.278551281432|36.106309926751|36.106309926751|36.106309926751|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1195.0110718132|1191.8067491718|1182.8519204665|1178.6400150194|1178.6400150194|1172.5944896158|1160.788344853|1144.2925918289|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1132.7286019299|1106.7049993082|1106.7049993082|1097.8167255768|1090.9018508471|1078.9076622368|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1047.0061843762|1044.2679460192|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1033.6844285934|1024.0521428815|988.61905985315|941.79055966757|-1085.3258874118|-1085.3258874118||-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1105.9315517412|-1107.893318436||-1107.893318436|-1107.893318436|-1124.2759050364|-1124.2759050364|-1124.2759050364|-1124.2759050364|-1124.2759050364|-1124.2759050364|-1136.8315618297|-1146.6961608221|-1195.6235079556|1052.726177354|1052.726177354|1052.726177354|1052.726177354|1032.4290967995|986.52957641354|-1140.2432211478|-1140.2432211478|-1140.2432211478|-1140.2432211478|-1150.3174123322|-1165.6592312373|-1165.6592312373|-1165.6592312373|-1165.6592312373|-1165.6592312373|-1165.6592312373|-1181.3797298578|-1199.4414126241|-1225.3626372907|-1238.6417947978|1087.8543488539|1087.8543488539|1087.8543488539|1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473||1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473|1085.4983627473|1083.1899329462|1071.697127373|1064.9078935329|1033.653152645|1008.374603116|1008.374603116|980.97724349051|980.97724349051|969.07745750247|-1080.5479129942|-1080.5479129942|-1080.5479129942|-1080.5479129942|-1080.5479129942|-1080.5479129942|-1080.5479129942|-1080.5479129942|981.87909744239|981.87909744239||981.87909744239|981.87909744239||981.87909744239|981.87909744239|981.87909744239|981.87909744239|981.87909744239|981.87909744239|958.96003773981|935.41030833522|935.41030833522|920.18645506213|913.77936670858|891.90209921287|884.63010955835|-994.07049573071|-994.07049573071|-994.07049573071|-1003.7200047507|-1028.1370329124|-1028.1370329124|-1028.1370329124|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|929.95691980682||929.95691980682|929.95691980682|929.95691980682|929.95691980682|929.95691980682|929.95691980682|924.86603285828|908.54279801093|872.68365835308|868.44573014708|863.10081263087|844.66481961698|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||-1073.128075686|-1073.128075686|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|978.84466702978|969.29965037814|963.27742321747|957.92489298469|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|945.4574448727|944.33605460574|937.69838247751|934.10097917423|927.27610560375|915.82344321098|910.28158864805|902.47398874306|898.66328385464|898.66328385464|896.3508600989|882.21206270755|869.18646816078|869.18646816078|869.18646816078|869.18646816078|854.34888674222|-944.59391309173|-944.59391309173|-944.59391309173||-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173||-944.59391309173|-944.59391309173|-944.59391309173||-944.59391309173||-944.59391309173|-944.59391309173|-944.59391309173|-981.85432753464|-990.77699804196|-993.99937254319|-993.99937254319||-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319||-1010.5384470023|-1010.5384470023|-1010.5384470023|-1010.5384470023|-1010.5384470023|-1010.5384470023|-1010.5384470023|-1017.1426944774|-1022.1835534884|-1040.195630585|-1057.6645922515||-1062.057890452|-1065.3726791155|-1067.7501075095|-1067.7501075095|-1067.7501075095|-1067.7501075095|-1073.5890307235|-1082.4239182789|-1092.8126883329|-1095.1918359135|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1109.2083065623|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1116.197309793|-1128.1748198546|-1139.8034575452|-1139.8034575452|-1139.8034575452|-1145.7149148506|-1147.8216353396|-1147.8216353396|-1147.8216353396|-1153.1982545003|-1153.1982545003|-1162.6508993689|-1166.7037716512|-1168.1562036384||-1168.1562036384|-1193.4596517206|-1211.4330263801|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1217.1384031984|-1224.0288491484|-1234.9181630078|-1243.3062935873|-1255.2375023148|-1257.4476381928|-1257.4476381928|-1257.4476381928|-1261.8723961148|-1267.9103723556|-1267.9103723556|-1289.9031467471||-1294.5701806847|-1299.141821312||-1320.0381537798|-1335.222975771|-1367.2755286344|-1406.258969533|-1436.301578561|-1461.7989883859|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1485.9377613871|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206||1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.303690733274|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|39.796959946205|39.446621441896|39.391114200987|39.391114200987|39.391114200987|-41.532763047586|-41.532763047586|-41.532763047586|-41.896899850867|-41.896899850867|-41.896899850867|-41.896899850867|-41.896899850867|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.172957724411||-42.542176478526|-42.852417249835|-43.163795969394|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|-42.519433540944||-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-43.504927258628|||42.779931167499|42.779931167499|42.779931167499|42.779931167499|42.779931167499|42.644365632683|42.520822828383|42.520822828383|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.477091480438|-45.605100924378|43.255093735988|43.255093735988|43.255093735988|43.255093735988||43.255093735988|43.255093735988|43.255093735988|43.255093735988|42.794546306724|42.241163029267|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597||||||||-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-44.267024941597|-45.088362317785|-45.803733831759|-46.104149507279|-46.5412152299|-46.5412152299|-46.5412152299|-46.5412152299||-46.5412152299|-46.5412152299|-46.5412152299|-46.895794657504|-47.259216074187|-47.807462219882|-48.297181982119|-48.7508409454|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.651936110332|44.148686372295|44.148686372295|43.124193808363|43.124193808363|43.124193808363|42.857435487957|42.086039727762|41.00948926457|40.429718785601|40.429718785601|40.429718785601|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.927979048903|-43.927979048903|-43.927979048903||-43.980681312121|-43.980681312121|-43.980681312121|-43.980681312121|-43.980681312121|-45.067422323797|-45.708247111212|-46.2119432268|-46.810826039916|-46.810826039916|-46.810826039916|-47.217583471543|-47.500093890568|-48.336213908086||-48.447908550457|-48.447908550457|-48.447908550457|-48.447908550457|||-49.561566624327|-50.154517793306|-50.52647786943|-50.52647786943|-50.52647786943|-50.52647786943|-50.52647786943|-52.456186992238|-52.691038684601|-52.691038684601||-52.691038684601|-52.691038684601|-52.691038684601|-52.939537238804|-54.415251696217|-54.415251696217|-55.754319257325|-56.060355154217|-59.162574465708|-59.162574465708|-59.162574465708|-59.162574465708|-59.162574465708|-59.605029568795|-59.605029568795|-60.200032006507|-60.922258336019|-61.685845011552|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||-3337.1303306345|-3384.7559229272|-3423.7009847845|-3433.6399695306|-3487.7000095478|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3533.4413391177|-3533.4413391177|-3533.4413391177|-3533.4413391177|-3533.4413391177|-3551.2426068009|-3551.2426068009|-3551.2426068009|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3284.6703747836|3284.6703747836|3257.3419501783|3257.3419501783|3257.3419501783|3257.3419501783|3257.3419501783|3257.3419501783|3173.8965733317|3143.673859149|3113.6487025483|3078.4097183263|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3376.4499741371|-3376.4499741371|-3387.8135420601|-3387.8135420601|-3387.8135420601||-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601||-3393.88355552|-3393.88355552|-3393.88355552||-3393.88355552||-3393.88355552|-3402.3719417348|-3402.3719417348|3121.2939580227|3121.2939580227|3121.2939580227|3121.2939580227||3121.2939580227|3121.2939580227|3121.2939580227|3121.2939580227|3108.9454073707|-3365.7585552799|-3365.7585552799|-3365.7585552799|-3365.7585552799|-3365.7585552799||-3365.7585552799|-3365.7585552799|-3365.7585552799|-3384.1621735737|-3384.1621735737|-3384.1621735737|-3384.1621735737|-3401.8357511278|-3416.6453414224|-3446.4392818105|-3509.5797385785||-3523.8941675395|-3594.4490723312|-3665.6544461449|-3685.082807457|-3709.128100408|-3727.6116534481|-3735.0462870344|-3774.7292051033|3447.7271177127|3447.7271177127|3447.7271177127|3447.7271177127|3447.7271177127|3447.7271177127|3447.7271177127|3407.7634207225|3401.3482452472|3391.7008361904|3380.0120510623|3372.9564034098|3372.9564034098|3372.9564034098|3372.9564034098|3342.3153288754|3298.0171405908|3286.857828131|3286.857828131|-3558.49271335|-3558.49271335|-3558.49271335|-3558.49271335|-3558.49271335|-3566.3102205287|-3566.3102205287|-3566.3102205287|-3566.3102205287|-3567.1170103337|-3567.1170103337|-3567.1170103337|-3567.1170103337|-3567.1170103337|-3567.1170103337|-3567.1170103337|-3567.1170103337||-3567.1170103337|-3567.1170103337|-3636.9660710522|-3687.8095640815|-3696.2841220776|-3696.2841220776|-3696.2841220776|-3696.2841220776|-3696.2841220776|-3696.2841220776|-3696.2841220776|-3696.2841220776|-3705.8462494655|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083||-3773.6151663156|-3777.6607112114||-3777.6607112114|-3820.5257902349|-3892.9231328131|-3946.458903538|-3971.610017603|-4053.7305045849|-4071.8755009711|-4137.2172450026|-4166.9329523466|-4203.2459171957|-4203.2459171957|-4203.2459171957|-4222.8037724701|-4222.990248491|-4247.4546750878|-4247.4546750878|-4287.1885441514|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4399.2410495584|-4429.1343014842|-4471.5063533466|-4471.5063533466|-4532.1624412185|-4549.3804414146|-4581.070164926||-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4603.7863486157|-4620.6957692952|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4674.1239517814|-4674.1239517814|-4674.1239517814|-4674.1239517814|-4674.1239517814|-4713.801840955|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||0.71921071134105|0.69888799222513|-0.79711643091819|-0.80235158990911|-0.81539064856692|-0.82210072115973|-0.83650079519566|-0.8511120196958|-0.85373556247239|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.77605757320546|0.76034174588679|0.75982418686548|-0.83356606490528||-0.83356606490528|-0.83356606490528|-0.83356606490528|-0.83356606490528|-0.83356606490528|-0.83926924543816|-0.83926924543816|-0.83926924543816|-0.83926924543816|-0.84212580796402|-0.84212580796402|-0.84212580796402|-0.85054327907741|-0.85107766326467|-0.85249814982988|-0.86757957599536|-0.87303819217036|-0.87827663463299||0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.74335248779984||0.70769038228886|0.70769038228886|0.70769038228886|0.70769038228886|0.70769038228886|0.70750874312605||-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.85489660592792|-0.86555977432725|-0.92012157670654|-0.94574801052054|-0.95381723317482|||-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.96235375147722|-0.96235375147722||-0.96235375147722|-0.96235375147722|-0.96235375147722|-0.96235375147722|-0.96649317323788|-1.0165621360102|-1.0371618825846|-1.0371618825846|-1.0371618825846|-1.0394171530067|-1.0741650389366|-1.1005454936544|-1.1005454936544|-1.1005454936544|-1.1092922001988|-1.1148772107132|-1.1279721576381|-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1352989236562||-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1352989236562|-1.1456269280961|||-1.1456269280961|-1.163240692886|-1.1640171515013|-1.1640171515013|-1.1823074535913|-1.1823074535913|-1.1823074535913|-1.1823074535913|-1.1823074535913|-1.1830534092129|1.0523526154747|1.0523526154747|1.0523526154747|1.0523526154747|1.0523526154747|1.0523526154747|1.0485796953562|1.0465921390192|1.0295027282654||1.0055542684063|0.99823494492469|0.98836912389895|0.98836912389895||0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.98836912389895|0.9758334609789|0.96558533080284|0.96558533080284|0.96558533080284|0.96558533080284|0.96558533080284|0.96558533080284|0.96558533080284|0.96558533080284|0.93122796623645|-1.0521524340971|-1.0521524340971|-1.0521524340971||-1.0521524340971|-1.0521524340971|-1.0521524340971|-1.0521524340971|-1.0764656895911|-1.0799013132448|-1.0799013132448|-1.0799013132448|-1.0799013132448|-1.0799013132448|-1.0885588222736|-1.090801254834|-1.090801254834|-1.104803450599|-1.1187040350193|-1.1187040350193|-1.1187040350193|-1.1272637735201|-1.1320898809249|-1.1418613767419|-1.160159071926|-1.1722226470088|-1.1955902700776|1.0015231071684|1.0015231071684|1.0015231071684|1.0015231071684|1.0015231071684|1.0014719630583|-1.13446183012|-1.13446183012|-1.13446183012||-1.13446183012|-1.13446183012|-1.13446183012|-1.13446183012|-1.13446183012|-1.1447724413659|-1.1733142382332|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286|1.0292154789286
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||-82.409203658578|-82.409203658578|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|76.814409320849|76.814409320849|76.814409320849|76.814409320849|76.814409320849|76.814409320849|76.660453020752|76.111612517768|75.429573278884|74.888414415231|74.153796337833|73.379074312191|73.379074312191||73.379074312191|72.715637870343|72.583502752437|72.583502752437|72.220562598058|71.311736474378|71.20192738147|71.02040969518|71.02040969518|71.02040969518|70.694896609553|70.116552890416|69.268393372028|67.753767700691|67.217702911255|67.217702911255|67.217702911255|67.217702911255|67.217702911255|67.217702911255||66.447444966499|65.25271230612|64.203015707972|63.636687171726|62.879645970429|61.794055994976|59.510062810037|58.94660948413|58.94660948413|58.94660948413|58.94660948413|58.801789163411|-67.487233974879|-67.487233974879|-67.487233974879|-67.487233974879|-71.969148691434|-75.687943838193|||75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|73.591556460802|73.591556460802||73.591556460802|73.591556460802|73.591556460802|73.591556460802|73.591556460802|73.591556460802|71.573951623113|70.271192868757|70.271192868757|70.271192868757|70.006879524178|69.724311938756|69.560344818426|68.211495853346|67.518325674182|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668||||||||-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668|-71.228385803668||-71.228385803668|-71.980507429803|-71.980507429803|-71.980507429803|-71.980507429803|-71.980507429803|-71.980507429803|-71.980507429803|-71.980507429803|-71.980507429803|-71.980507429803|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.604305259977|-72.893671663375|-74.170746970807|-75.450830221877|-75.886531367694|-75.886531367694|-75.886531367694|-76.23398518905|-76.23398518905|-76.404430022339|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.811139985317||-80.612377931006|75.174293816105|75.174293816105|75.174293816105|75.174293816105|75.174293816105|74.317731891481|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067||-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|||-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.698231219293||-80.151530226792|-80.151530226792|-80.151530226792|-80.151530226792|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|70.096042634198|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69032.730741896|69032.730741896|69032.730741896|66403.034157662|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-76123.134688387|-76770.149653763|-77244.610726404|-79560.678584893|-80331.256879434|-80331.256879434|-80331.256879434|-80331.256879434||-80331.256879434|-80331.256879434||-80331.256879434|-80331.256879434|-80331.256879434|-80331.256879434|-80331.256879434|-80413.034414623|-80413.034414623|-80413.034414623|-80413.034414623|-82331.149349581|-83056.832610645|-86524.258456273|-88676.953840303|-89802.17093367|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|||-89922.175388723||-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-91407.972654137|-92181.080726819|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-95958.229459147|-96124.52600706|-96124.52600706|-96124.52600706|-98566.140007845|-98829.044453161|-99043.382725734|-103925.98080637|-106823.31200708|-112937.0133412|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593||96958.944223593|96958.944223593|96958.944223593|95298.826915103|93627.841663013|93627.841663013|93627.841663013|93627.841663013|91836.490736682|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|||||90437.922653694|90437.922653694|90437.922653694|90437.922653694|90437.922653694|87781.025170771|87001.139078634|82762.376754038|74369.307504487|-84266.952304016|-84266.952304016|-84266.952304016|-84266.952304016|-84266.952304016|-84266.952304016|-84266.952304016|-84266.952304016|||-86713.280337796|-86959.200375329|-88743.555972588||-89885.536313563|-89885.536313563|-89885.536313563|-90656.151459515|-91445.723843905|-92400.804271006|-95739.78252334|-96399.758359266|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-102432.0313157|-103635.59035077|-105717.32261197|-108930.35845774|-110367.06495305|-110835.62772561|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-117492.43255957|-118974.92506618|-121677.69451798|-123052.99390887|-127346.38537799|107485.6646025|107485.6646025|107485.6646025||107485.6646025|105311.84955833|100285.38839815||100128.92784383||100128.92784383|100128.92784383|96643.253159806|95353.614622007|91492.905135563|-109725.05844391|-109725.05844391|-109725.05844391||||-109725.05844391|-109725.05844391|-109725.05844391|-109725.05844391|-109725.05844391|-116355.62049323|-121239.57832581|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||51.401525670769|51.401525670769|50.479374724327|50.479374724327|50.479374724327|49.567085298894|48.773982614277|46.098312371305|-51.151897909549|-51.151897909549|-51.399328976105|-51.485366588643|-51.485407252898|-51.704898193799|-51.970996780884|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.738998288731|47.738998288731|47.738998288731|47.440554853844|47.440554853844|47.39339430748|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|46.400948259986|46.400948259986|46.400948259986|46.400948259986|46.400948259986|45.818275581639|45.468640365911|44.651822450771|44.423175527007|44.423175527007|43.707973375751|43.64997173993|42.699413476699|42.252088880987|42.252088880987|42.252088880987|42.252088880987|42.204801948535|42.204801948535|41.483112979451|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662||40.685951855662|40.685951855662|40.685951855662|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|||40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968||-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-46.247033475253|-47.0252913173|-47.0252913173|-47.53587624055|-48.922642352645|-50.210712674|-50.259680062244|-50.92686810064|-51.918185600172|46.822035861003|46.822035861003|46.822035861003|46.822035861003|46.822035861003|46.822035861003|46.251895333499|46.251895333499|45.557660845882|45.018513763356|44.773224710446|44.773224710446|43.313028837819|41.556142729278|40.886269588995|40.685297669887||40.455429912496|40.455429912496|40.170347256043|40.170347256043|39.063162744684|-44.822282019346|-44.822282019346|-44.822282019346|-44.822282019346|-44.895085478311|-44.895085478311|-44.895085478311|-45.137872855404|-45.829301587452|-46.670796980534|-46.670796980534|-46.670796980534|-46.670796980534|-46.670796980534|-46.670796980534|-46.670796980534|-46.670796980534||-46.670796980534|-46.670796980534|-47.351440233295|-47.481600649164||-47.762355786852|-47.762355786852|-47.762355786852|-47.762355786852|-48.408649634789|-48.408649634789|-48.439054276624|-48.805810545211||-48.805810545211|-48.805810545211|-48.805810545211|-48.805810545211|-48.805810545211|-48.805810545211|-48.805810545211|-48.805810545211|-48.825900605789|-49.250444575009|-49.568271605899|-49.94807748522|-50.475087586659|-51.166008656595|-51.166008656595|-51.166008656595|-51.596246758329||-51.596246758329|-51.895830409645|-52.153702277739|-52.832444847512|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-53.63051760174|-54.921132855694|-55.090146600185|-55.58905237138|-55.734503406284|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046||-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046||-56.361697948046|-56.361697948046|-56.361697948046|-57.313555598334|-57.344325024497|-57.344325024497|-58.404807151039|-59.337009284981|-59.603898841019|-59.672359242255|-59.672359242255|-59.672359242255|-59.672359242255|-59.672359242255|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||-79.92282702866|-79.92282702866|-79.92282702866|-80.025361245901|-80.572628014651|-80.83904265544|-80.83904265544|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|73.536708079086|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091||71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.207657216896|68.45850454316|67.248337703121|67.042598465164|66.852889726648|66.808764667521|66.498628425609||65.904031329697|64.415587484114|63.914308550025|63.914308550025|63.127009500028|61.827157017954|61.827157017954|61.827157017954|61.827157017954|61.655751684281|61.655751684281|60.250307952147|60.250307952147|-68.761511739578|-68.761511739578|-68.761511739578|-71.001678184764|-75.512974743596|||67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392||67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|66.016973996184|62.663303083867|59.870334725347|58.778149186204|58.592390443031||||||||57.66559842299|57.66559842299|57.66559842299|57.66559842299|57.66559842299|57.128446083054|54.998272662676|54.692524756895|53.258363341741|51.731514188374|51.567920145092|51.567920145092|51.436577938991|51.090642027277|50.408252229924||50.408252229924|50.408252229924|50.408252229924|50.408252229924|-55.489456228265|-55.489456228265|-55.489456228265|-55.489456228265|-55.489456228265|-55.489456228265|-55.489456228265|-56.199397038364|-57.104884411387|-57.214054291989|-57.214054291989|-57.265617363482|-57.345785930438|-57.345785930438|-57.345785930438|-57.345785930438|-57.345785930438|-57.345785930438|-57.450874993849|-58.212083919896|-58.317515530922|-58.317515530922|-58.317515530922|-58.317515530922|-58.317515530922|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169||-59.030671484169|-59.956304107437|-61.04158360123|-61.04158360123|-61.04158360123|-61.04158360123|-61.04158360123|-61.04158360123|-61.190648996823|-61.278499139673|-61.898332716498|-62.275925876336|-62.295586870576|-62.295586870576||-62.395098260669|-62.71677478555|-63.590861678158|-63.906514459225|||-64.201682096689|-64.646311236718|-65.212570880628|-65.307091640642|-65.307091640642|-65.307091640642|-65.713434986727|-66.035106687949|-66.035106687949|-66.339005608477||-67.07555331744|-67.07555331744|-67.07555331744|-67.07555331744|-68.245745523933|-68.245745523933|-68.873053718677|-69.441420444577|-69.441420444577|64.946202276708|64.946202276708|64.946202276708|64.373557407062|63.815062768372|63.150067708131|63.033408903674|62.376433495626|62.376433495626|62.140481661807|61.972753841623|61.269724880043|-65.618451302027
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||1825.0435603698|1823.7986306962|1823.7986306962|1823.7986306962|1823.7986306962|1823.7986306962|1823.7986306962|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1731.3836370343|1698.7707390116|1646.156398381|1623.5460022701|1599.3455675723|1592.7783934939|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068||1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1562.4532380076|1537.3480666447|1496.7255739954||1483.8378909534|1483.8378909534|1483.8378909534||-1637.7060297849||-1637.7060297849|-1637.7060297849|-1637.7060297849|-1710.7536058462|-1710.7536058462|-1710.7536058462|-1710.9206731624||-1737.1591057057|-1740.7489954889|-1761.0294557082|-1768.1077204266|-1773.5030037075|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262||-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1817.7636934034||-1817.7636934034|-1817.7636934034|-1817.7636934034|-1817.7636934034|-1817.7636934034|-1839.6679723254|-1842.0032930894|-1877.7481658241|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1887.4098174164|-1932.3498500265|-1999.7025785884|-2000.3307252177|-2000.3307252177|-2035.0702583799|-2037.2891990354|-2049.0768864607|-2050.3853049778|-2050.3853049778|-2061.5809147648|-2100.7176925664|-2162.6557871506|-2190.3036578149|-2190.4504709186|-2190.4504709186|-2190.4504709186|-2190.4504709186|-2196.1901622456|-2196.1901622456|-2196.1901622456|-2196.1901622456|-2196.1901622456|-2196.1901622456||-2203.077983821|-2250.9088261531|2037.4410388986|2037.4410388986|2037.4410388986|2037.4410388986|2037.4410388986|2030.5511055037|2027.5012012107|2020.223529774|2013.7651036118|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762||-2233.0874813309|-2233.0874813309||-2269.8750199466|-2303.8760739067|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2085.8553954028|2085.8553954028|2085.8553954028|2082.6310627089||2055.6067661826|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2029.4833186688|2024.5285707648|2016.8262873949|2007.5875171359|1977.909573082|1977.909573082|1964.9022925737|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||825.41111702871|820.90124114301|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|796.4449254593|786.80854994975|786.80854994975|771.67616661083|764.79035200388|764.79035200388|764.79035200388|731.93372444876|725.03048621229|725.03048621229|725.03048621229|716.9227624581|704.30306939789|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|693.32761864878|693.32761864878|683.97513183198|662.52792425775|645.75324917528|637.50361019476|633.10714704356|633.10714704356|633.10714704356|604.78571893729|579.11199868802||579.11199868802|571.12444298669|567.28325405683|567.28325405683|567.28325405683|567.28325405683|562.92583784092|557.93394103358|557.93394103358|557.93394103358|557.93394103358|557.93394103358|505.7043789262|483.56042102911|472.28935669902|463.48817411002|458.43130456669|443.8997587243|443.8997587243|432.44417636034||413.05762513622|413.05762513622|412.14736126247|404.05262362496|365.89180402774|352.51867114193|346.60530311348|346.60530311348|346.60530311348|346.60530311348|346.60530311348|346.60530311348|-430.36137309331|-430.36137309331|-430.36137309331|-430.36137309331|-455.90152565924|-492.22391739915|||-523.72705851747|-523.72705851747|-544.03006501941|-575.75562779935|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401||510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|505.10597606001|504.754252102|504.754252102|504.754252102|504.754252102|504.754252102|504.754252102|504.754252102|504.754252102|504.754252102|504.754252102|504.754252102||||||||504.754252102|-576.95078307506|-576.95078307506|-576.95078307506|-576.95078307506|-576.95078307506|-584.94531452785|-602.27257169761|-625.46952410846|-656.85502678717|-675.08089740462|-675.08089740462|-675.08089740462|-675.08089740462|-682.96407086991||-682.96407086991|-693.84896763323|-699.05440848137|-700.59078991152|-700.59078991152|-700.59078991152|-700.59078991152|-700.59078991152|-700.59078991152|-708.37865545724|-720.75406161916|-742.61562402128|650.84384098813|650.84384098813|650.84384098813|650.84384098813|650.84384098813|650.84384098813|650.84384098813|634.82648998681|629.02943331868|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|621.58579255764|621.58579255764|621.58579255764|621.58579255764|621.58579255764||621.58579255764|621.58579255764|621.58579255764|621.58579255764|621.58579255764|621.58579255764|619.00863176631|619.00863176631|619.00863176631|606.06514640701|599.12794045223|596.47548939137|574.30609932375|557.89566591527||545.82851768364|545.4761307596|542.89860244813|542.89860244813|||542.89860244813|542.89860244813|542.89860244813|529.1095582757|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611||-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-609.38584876234|-613.70649862483|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP||-289.16657508935|-291.81841727457|-312.2121191153|-318.34459504192|-318.34459504192|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|286.96131793029|272.53481262003|271.65160341364|271.65160341364|266.50897419302|266.50897419302|266.50897419302|266.50897419302|266.50897419302|260.13778328002|260.13778328002|260.13778328002|259.56659414952|259.56659414952|259.56659414952|255.75454905502|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|250.8289782989|246.45330508417|243.7109104071|238.20933913235|233.10982851457|227.75758906947|220.74917983966|220.74917983966|220.74917983966|220.74917983966|218.38409847636|216.26454548724||215.69370322619|215.69370322619|212.90522400973|207.88691136173|206.75434660173|196.19816519659|-235.78889091643|-235.78889091643||-235.78889091643|-235.78889091643|-235.78889091643||-235.78889091643||-235.78889091643|-235.78889091643|-235.78889091643|212.96470791121|212.96470791121|212.96470791121|212.96470791121||212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121||212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121||212.96470791121|212.96470791121|212.96470791121|206.71107659053|206.71107659053|206.71107659053|206.71107659053|206.71107659053|202.38627612155|202.38627612155|202.38627612155|202.38627612155|195.212535297|193.87545747287|193.87545747287|193.87545747287|193.87545747287|193.87545747287|193.87545747287|193.87545747287|193.87545747287|193.87545747287|193.87545747287|193.85810005266|193.85810005266|193.85810005266|188.74344372306|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|-217.54734161119|194.29876238829|194.29876238829||194.29876238829|194.29876238829|194.29876238829|194.29876238829|194.29876238829|194.29876238829|194.29876238829|193.06630361823|193.06630361823|191.17033596335|189.73314984968|188.04406583233|186.1683993596|185.80377825301|185.17864501257|182.27460445054|179.79788423786|176.31962117159|176.31962117159|175.82957107716|173.83913384748|173.83913384748|173.83913384748|173.83913384748||173.83913384748|173.83913384748||173.83913384748|173.83913384748|173.83913384748|173.83913384748|173.83913384748|173.83913384748|172.36015278844|171.11989374028|171.11989374028|171.11989374028|166.6404403036|160.40921862017|-179.28786350276|-179.28786350276|-179.28786350276|-182.62262679234|-183.73459149616|-186.88620229581|-188.09309384679|-188.09309384679|-191.82899133204|-193.79109574953|-195.36399673531|-197.92610829748|-198.69011914374|-199.24389060529|-199.24389060529|-199.24389060529|-199.24389060529|-199.24389060529|-200.10043444669||-201.09242721691|-201.09242721691|-201.09242721691|-201.09242721691|-201.37936842325|-204.1974275186|-204.1974275186|-205.28145324662|-205.28145324662|-205.28145324662|-205.28145324662|-205.28145324662|-206.71549513025|-207.90999584377|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||-3.9010402784079|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.4921577982042|3.4579529952047|3.3555033682714|3.3272259764021|3.3091399727204|3.2845999728683|3.2495555360056|3.2292393489761|3.2292393489761|3.2292393489761|3.2269325834825|3.2257809072751|3.2257809072751|3.207136878999|3.207136878999||3.1951520681733|3.1823911667261|3.1543233924876|-3.3863190188805|-3.3863190188805|-3.3863190188805|-3.4597987880089|-3.4918844728446|-3.4918844728446|-3.4918844728446|-3.6793161397484|3.4491068168232|3.4491068168232|3.4491068168232|||3.4234521039933|3.4195489005433|3.4195489005433|3.4195489005433|3.4195489005433|3.4159806072101|3.4159806072101|3.4159806072101|3.4159806072101|3.3972600079595|3.3972600079595|3.3748888970671|3.3748888970671|3.3554321131505|3.338372963127|3.338372963127|3.3345746265737|3.3345746265737|3.3345746265737|3.3345746265737|3.3136723614141|3.3136723614141|3.2679693143019|3.2637892289968|3.2637892289968|3.246432468186|3.1743693317419|3.1292993586865|3.1092214630276|3.1052460589044|3.0536067660244|3.0217367346385|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.3464378503355|-3.3464378503355|-3.3638197611209|||-3.3720218948122|-3.4128020131584|-3.4792244659525|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3405198486865|3.328296085471|3.328296085471|3.3053289875654|3.268492568823|3.268492568823|3.2599917267123|3.2283241455598|3.2209155763568|3.2148499482537|3.2148499482537|3.2148499482537|3.0635185322233|3.0635185322233|3.0589094648833|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0331972781126|3.0284886576795|3.0284886576795|3.0284886576795|3.0284886576795|3.0284886576795|2.9844317412005|2.9839432275706|2.9839432275706|2.9839432275706||2.9839432275706|2.9839432275706|2.9839432275706|2.9839432275706|2.9732703275607|2.9560323168936|2.9560323168936|2.9560323168936|2.9560323168936|2.9560323168936|2.9560323168936|2.9560323168936|2.9055918097101|2.9055918097101|2.9055918097101|2.9055918097101|2.8856575753514|2.8798858754213|2.8798858754213|2.8654287515278|||2.8293652996084|2.8211916975354|2.8211916975354|2.8023867438422|2.8023867438422|2.8023867438422|2.8023867438422|2.8023867438422|2.797267545666|2.797267545666|2.7758528274581|2.7639525266353|2.7639525266353|2.7639525266353|2.7639525266353|2.7639525266353|2.7639525266353|2.7371693553598|2.7283572947134|2.7283572947134|2.7220636115195|2.7156959842901|2.7156959842901|2.692995556114|2.6455506571111|2.6261674042075|2.6257109453218|2.6257109453218|2.6257109453218|2.6257109453218|2.6257109453218|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.603659928839|2.603659928839|2.603659928839|2.603659928839|2.603659928839|2.603659928839|2.5935110262153|2.5805678026674|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5602534885872|2.5563490291667|2.5563490291667|2.5563490291667|2.5164989387803|2.493332032342|2.4875912180424|2.4762125402557|2.4374583595182|-2.6010902547194|-2.6010902547194|-2.6010902547194
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|561.97269549884|559.90020026672|558.43975236077|558.43975236077|550.7608576578|549.67873073089|539.86152715931|539.86152715931|539.86152715931|539.86152715931|539.86152715931|-590.37400538188|-590.37400538188|-590.37400538188|-590.37400538188|-590.37400538188|-590.37400538188|-593.61831015196|-603.13424977822|537.75284605249|537.75284605249|537.75284605249|537.75284605249|537.75284605249|537.75284605249|531.40592310411|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|-582.62037362004|519.88932206037|519.88932206037|519.88932206037|519.88932206037|519.88932206037||519.88932206037|519.88932206037|519.88932206037|519.88932206037|519.88932206037|518.99924741191|510.87138330056|500.54596923804||489.74553493896|480.43112144911|478.3655053371||478.3655053371||478.3655053371|478.3655053371|478.3655053371|478.3655053371|478.3655053371|-525.03111900109|-525.03111900109||-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109||-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109|-525.03111900109||-525.03111900109|-525.03111900109|-535.73279090861|-535.73279090861|-535.73279090861|-541.11732285086|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|485.29519784933|459.11131602399|418.04589516446|-525.79068356835|465.07708091383|465.07708091383|465.07708091383|465.07708091383|465.07708091383|465.07708091383|464.03682406897|464.03682406897|460.96649015116|460.96649015116|460.96649015116|460.96649015116||460.96649015116|460.96649015116|460.96649015116|460.96649015116|460.96649015116|460.96649015116|460.96649015116|460.96649015116|456.3453751284|456.3453751284|456.3453751284|456.3453751284|451.33372165959|447.05970226174|446.03758015378|446.03758015378|446.03758015378|446.03758015378|439.52229907494|-538.35917037822|-538.35917037822|-553.44762494765|-553.44762494765|-553.44762494765||-599.17512594552|-613.22238928842||-626.25262628184|-630.14090448086|-630.14090448086|-637.55655782162|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-649.96802270435|-657.09353366338|-657.09353366338|-670.4316850817|-679.68796307906|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-693.1498241513|-693.1498241513||-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-698.06149321341|-698.06149321341|-703.31554191139|-703.94986681389|-703.94986681389|-703.94986681389|-703.94986681389|-703.94986681389|-704.03872462828|-713.32080514253|-726.94814530811|-735.10903677897|-744.20459630069|-744.20459630069|-744.20459630069|-744.20459630069|-744.20459630069|-744.20459630069
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-2470.7308574614|-2470.7308574614|-2471.0670198373|-2471.0670198373|-2471.0670198373|-2474.185577597|-2478.70619733|-2480.7298732469|-2480.7298732469|-2486.477636941|-2494.4751521567|-2504.8612801741|-2529.0125335267|-2552.4583705853|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403||-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2554.936785267|-2569.3742058523|-2581.6935620581|-2597.1031630347|-2597.1031630347|2457.0547556962|2457.0547556962|2457.0547556962||||2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2375.3941729957|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2591.1088492281|-2591.1088492281|-2591.1088492281|-2615.7320546979|-2744.0911718865|2595.9738618685|2595.9738618685|2509.0820687427|2480.0911874919|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887||||2448.5053924319|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|-2575.7817150851|-2575.7817150851|-2575.7817150851|-2590.8685723168|-2629.4095247964|-2660.0105831072|-2663.9300952556|-2663.9300952556|-2663.9300952556|-2663.9300952556||||-2663.9300952556|-2663.9300952556|-2663.9300952556|-2663.9300952556|-2663.9300952556|-2663.9300952556|-2663.9300952556|-2663.9300952556|-2663.9300952556|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029||2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|2546.7465086029|||2541.9405651143|2536.3382237508|2536.3382237508|2536.3382237508|2495.2646930565|2484.4607700627|2455.7491485541|-2590.9029872433|-2590.9029872433|-2590.9029872433|-2590.9029872433|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938|-2598.3618904938||-2598.3618904938|-2620.0132116598|-2626.3126069874|-2626.3126069874|-2632.0140077637|-2670.1822308486|-2677.4802564985|-2692.2558405538|-2701.3398228376|-2701.9016774178|-2701.9016774178|-2701.9016774178|-2714.446308242|-2720.32923138|-2722.5434386281|-2722.5434386281|-2722.5434386281|-2722.5434386281|-2722.5434386281|-2722.5434386281|-2722.5434386281|-2722.5434386281|-2736.2292648954|-2736.2292648954|-2736.2292648954|-2736.2292648954|-2736.2292648954|-2751.8658498838|-2754.2953887597|-2759.9633383226|-2759.9633383226|-2759.9633383226|-2759.9633383226|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539||2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2632.3977263629|2632.3977263629|2606.7196959587|2583.6329955097|2561.2629574194|2561.2629574194|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1036.3869854408|-1036.3869854408|-1036.3869854408|-1045.7070809418|-1045.7070809418|-1055.3911956211|957.87752726283|957.87752726283|957.87752726283|957.87752726283|957.87752726283|957.87752726283|957.87752726283|924.52221046782|920.35625808818|920.35625808818|920.35625808818|910.25421024012|906.57829996472|906.57829996472|906.57829996472|906.57829996472|906.57829996472|906.57829996472|906.57829996472|899.35089224053|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171||886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|-984.4100782249|-984.4100782249|-984.4100782249||-984.4100782249|-984.4100782249|-984.4100782249||-984.4100782249||-984.4100782249|-984.4100782249|-984.4100782249|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227||-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227||-1037.3438835421|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1074.2337059728|-1075.081898238||-1103.8332170469|-1103.8332170469|-1103.8332170469|-1103.8332170469|-1103.8332170469|-1122.9674566038|-1141.2304998777|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1158.7993099103|-1161.2520476326|-1185.3105900276|-1185.3105900276|-1185.3105900276|-1218.4506501609|-1224.6150408887|-1224.6150408887|-1230.0534456924|-1230.0534456924|-1232.7010331369|-1249.9594948266|-1287.3021893473|-1320.016321497|-1335.9570116785|-1345.4689317044|-1401.8154959476|-1426.7672380646|-1429.0377555983|-1429.0377555983|-1429.0377555983|-1459.8836254695|-1475.5957044605|-1493.3062691162||-1513.7903722602|-1523.6392794536|-1545.0214270405|-1546.1349189339|-1574.8556732529|-1574.8556732529|-1574.8556732529|-1574.8556732529|-1599.9980435232|-1618.8583325108|-1618.8583325108|-1664.3009928288|1485.3528041755|1485.3528041755|1485.3528041755|1463.2419463169|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185||-1584.6683924185|-1584.6683924185||-1598.1648316369|-1604.5164795965|-1606.8036500312|-1606.8036500312|-1623.4318306553|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1664.4123175135|-1683.2247728232|-1712.7692313595|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|1592.6749499271|1592.6749499271||1592.6749499271|1592.6749499271|1592.6749499271|1592.6749499271|1588.4416422259|1578.5018016377|1569.4769444638|1569.4769444638|1569.4769444638|1569.4769444638|1569.4769444638|1567.2938610904|1517.9237413265|1495.9346908837|1487.0830264918|1483.3838572891|1460.5227199846|1460.5227199846|1452.6502173006|1423.0224311153|1420.2316163557|1420.2316163557|1420.2316163557|1420.2316163557|1420.2316163557|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1391.0629889241
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.20571990019|13.931355582409|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-15.202547433165|-15.569497243328|-15.766107656076|-15.832232053283|-15.832232053283|-15.927480016818|-16.202755436489|-16.27528385011|-16.425817329519|-16.425817329519|-16.425817329519|-16.425817329519|-16.425817329519|-16.425817329519|-17.012019244425||-17.113355044515|-17.295393921701|-17.375438188809|-17.510417442873|-17.510417442873|-17.717130428503|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349||-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.572434888229|-19.066593260617|-19.327333414034|-19.327333414034|-19.327333414034|-19.327333414034|-19.327333414034|-19.522942303969|-19.522942303969|-20.908824125212|-21.798693938698|||-23.442993477148|-23.589436772976|-23.832708415625|-24.478009499044|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|21.798928873311|21.540227478021|21.540227478021|21.540227478021||21.540227478021|20.964141281969|20.618491288166|19.856656944465|19.50698398331|19.50698398331|19.161090517966|19.161090517966|18.906767687233|18.888074487483|17.55172312348|17.55172312348|17.55172312348|17.55172312348|17.55172312348|17.55172312348|17.55172312348|17.55172312348|17.529692359422||||||||17.471880272202|17.42708961519|16.771765412583|16.34085103063|16.087056594736|-17.59436506122|-17.59436506122|-17.59436506122|-17.971517391665|-18.337797186621|-18.455886017225|-18.648206219565|-18.764142819259|-18.764142819259|-18.809745071373||-18.809745071373|-19.1191612328|-19.287956882947|-19.346714404697|-19.346714404697|-19.346714404697|-19.346714404697|-19.346714404697|-19.449126777246|-19.635141011956|-19.708490606682|-20.142767849384|-20.350298500522|-20.634464749586|-20.634464749586|-20.634464749586|-20.634464749586|-20.634464749586|-20.710515985766|-20.870017168565|-21.055574441004|-21.443610515182|-21.443610515182|-21.870678095889|-22.128324854055|-22.128324854055|-22.128324854055|-22.128324854055|-22.128324854055|-22.450916356157|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721||-22.486302167795|-22.597670726354|-22.597670726354|-22.597670726354|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.8485355323||-23.653928220873|20.804281333994|20.804281333994|20.804281333994|||20.517013931361|20.517013931361|19.005015161399|18.136127554447|17.904031951196|17.506318197339|17.506318197339|17.506318197339|17.320908980998|17.273231777253||-18.767769289002|-18.767769289002|-18.767769289002|-18.767769289002|-19.122521029562|-19.127801483042|-19.26977948918|-19.40806113072|-19.40806113072|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.214020023368|-20.214020023368|-20.462800513398|-20.52811157559|-20.619200323096
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||87.925305672652|86.983673223927|85.127034338998|85.127034338998|85.127034338998|85.127034338998|85.049483785681|84.234857759422|84.234857759422|84.155399544974|84.005130227609|84.005130227609|84.005130227609||84.005130227609|84.005130227609|84.005130227609|83.58343032678|83.58343032678|83.58343032678|83.58343032678|83.58343032678|82.212147435436|80.610721491983|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|74.680235494658|||-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803||-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-81.338361322006|-81.851422509485|-81.851422509485||-81.851422509485|-83.0376896427|-85.314101383192|-85.746613075342|-85.746613075342||-85.746613075342|-85.746613075342|-85.746613075342|-85.746613075342|-85.746613075342|-87.346239463053|-88.355229120149|-88.355229120149|-90.611706545193|-90.611706545193|-90.866302257506|-90.866302257506|-91.540333807168|-93.353145877186|-93.570163187786|||-93.966719558288|-95.062911553494|-95.062911553494|-95.062911553494|-95.062911553494|-99.083787648007|-103.73476761373|-109.88585120872|98.48598489993|98.48598489993|98.301093316003|98.095662037448|97.478515324676|95.553905153367|95.068398146096|95.068398146096|93.803776480824|93.704199819731|-103.95099853905|-103.95099853905|-103.95099853905|-103.95099853905|-103.95099853905|-104.71494386302|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|95.318559298285|94.692846970832|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|94.432574830862|93.636192730635|91.876319491829|90.564646738313||90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|90.564646738313|86.719049896954|84.66283423609|84.355928709181|81.461521898363|81.461521898363|81.461521898363|81.461521898363|80.868957653095|80.868957653095|80.868957653095|77.623841328145|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.879022833491|-92.646825254061|-92.646825254061|-92.646825254061||-92.646825254061|-92.646825254061|-92.646825254061|-92.646825254061|-92.646825254061|-92.879808465748|-96.949785912599|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-103.09848810343|90.936188719844|90.936188719844|90.936188719844|90.936188719844|90.936188719844|90.936188719844|90.126318850092|89.976465558533|88.207183784384|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576||-96.59293155576|-96.59293155576|-96.59293155576|-96.844924289928|-99.744362865274|-101.3492921573|-101.65702033734|-101.65702033734|-101.65702033734|-101.65702033734
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||3.5851729370528|3.5440811291198|3.5356558167468|3.5356558167468|3.5346176186679|3.4807626351749|3.4807626351749|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3350965389757|3.3045517878564|3.2728353956046|3.2609282708501||3.25214257244|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5326179155386||-3.5326179155386|-3.5326179155386|-3.5326179155386|-3.5326179155386|-3.5326179155386|-3.5545754044891|-3.5884171690809|3.1740345415736|3.1740345415736|3.1740345415736|3.1740345415736|3.1740345415736|3.1740345415736|3.0889273812666||2.903252607175|2.821947448329|2.7543860197904|2.7330073413587|2.7330073413587|2.7155635552645||2.7060663220618|2.7060663220618|2.6600735581952|2.4745261445132|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.9088446131419|-2.9088446131419|2.6124041661242|2.6124041661242|2.6124041661242|||2.6124041661242|2.5632268570771|2.5363631538672|2.5233275177812|2.5233275177812|2.5233275177812|2.5233275177812|-2.992520936975||-2.992520936975|-2.992520936975|-2.992520936975|-2.992520936975|-3.0105788538292|-3.1784209619446|-3.3510233440314|-3.3866925414309|-3.4374360835006|-3.5077066725548|-3.6402297357779|-3.7816799536302|-3.7816799536302|-3.7816799536302|-3.9268664403044|-3.961634674584|-3.961634674584|-3.961634674584|-3.961634674584|-4.0468161800561|-4.1825736075703|-4.1834149526296|-4.2415722792609|-4.2519382170493||-4.2519382170493|-4.2519382170493|-4.2519382170493|-4.2519382170493|-4.2519382170493|-4.2519382170493|-4.2519382170493|||-4.2519382170493|-4.2563792069569|-4.2563792069569|-4.2563792069569|-4.2563792069569|-4.2563792069569|-4.2563792069569|-4.2563792069569|-4.2563792069569|-4.2563792069569|3.9437539792285|3.9437539792285|3.9437539792285|3.9437539792285|3.9437539792285|3.9437539792285|3.9002822478861|3.8558691431252|3.7598480602992||3.7598480602992|3.7598480602992|3.7598480602992|3.6853865143207||3.6154294937349|3.5865883131266|3.5714804287493|3.5714804287493|3.5714804287493|3.5714804287493|3.536089353621|3.3084325844049|-3.6061446430009|-3.6061446430009|-3.6061446430009|-3.6061446430009|-3.6061446430009|-3.6061446430009|-3.6061446430009|-3.6061446430009|-3.6061446430009|-3.6201607388172|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2453547862352|3.2059498393074|3.1943887564358|-3.6277916376462|-3.6277916376462|-3.6286574143691|-3.6373971588659||-3.6665524119854|3.2828167218903|3.2828167218903|3.2828167218903|3.2828167218903|3.2828167218903|3.2828167218903|3.2070185761694|3.150576218526|3.1284180046898|3.0321310495648|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611||-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.6518740347568|-3.8081932919494|-3.8502147614152|-3.9124609429737|-3.9260676524264|-3.994519620165|-4.0305773472617|-4.1067525651533|-4.1125028824892|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|||-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-34.144903369746|-34.144903369746|-34.258225648493|-35.116361636686|-35.757623905128|-35.876017869483|-35.876017869483|-36.197243704807|-36.994313245952|-36.994313245952|-37.076992159935|-37.076992159935|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.594902989124|-37.961004677586|-38.107907543423|-38.107907543423|-38.721626378791|-38.721626378791|-38.721626378791|-38.721626378791|-38.721626378791||-38.723584143803||-38.723584143803|-38.723584143803||-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803||-38.723584143803||-38.723584143803|-39.023425597268|-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424||-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424|-40.104497997869|-40.559997868658|36.427393303107|||36.427393303107|36.427393303107|36.427393303107|36.427393303107|36.373214043722|35.581025000237|35.581025000237|35.581025000237|35.581025000237|35.581025000237||35.095583672681|35.032935710078|35.032935710078|35.032935710078|35.032935710078|34.258817455643|34.131192940097|34.131192940097|33.785772078149|32.845273315309|||-36.859372245107|-36.859372245107|-36.859372245107|-36.859372245107|-37.46284875838|-37.46284875838|-37.46284875838|-37.46284875838|-37.46284875838|-37.46284875838|-37.46284875838|-37.848315758097|-37.848315758097|-37.848315758097||-37.848315758097|-37.848315758097|-37.848315758097|-37.848315758097|-37.848315758097|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814||-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814||-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.059228150814|-38.832476104597|34.152141528167|34.152141528167||34.152141528167|34.152141528167|34.152141528167|34.152141528167||34.152141528167|34.152141528167|33.405052767905|-38.992459024393|-38.992459024393|-38.992459024393|-38.992459024393|-38.992459024393||-38.992459024393|-38.992459024393|-38.992459024393|-38.992459024393|-38.992459024393|-38.992459024393|-39.352666282609|-39.352666282609|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084||-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-41.231610487892|35.95068095363|35.95068095363|35.95068095363|-39.140076079764|-39.140076079764|-39.140076079764|-39.732375480998|-39.732375480998|-39.840418871099|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.245133563942|-40.628619314057|-40.628619314057|-40.927124904331||-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331||-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-41.130138316349|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||31.311563634032|31.311563634032|31.311563634032|30.884813494943||30.884813494943|30.884813494943|30.884813494943|30.274792772159|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137||-33.082495927137|-33.716662141264|-33.990735712515|-34.614706347239|-34.933007052488|-34.981118947209|-35.020687719121|-35.105787307557|-35.105787307557|-35.442983467217|-35.442983467217|-35.442983467217|-35.442983467217|-35.442983467217|-36.144981630241|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|||-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474||-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474||-38.567382582474||-38.567382582474|-38.567382582474|-38.737321786659|-38.737321786659|-38.737321786659|-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482|||-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482||36.629564126499|36.629564126499|35.701622378394|35.701622378394|35.51897824493|35.51897824493|35.340531383256|35.171952325007|35.171952325007|34.996613694453|34.785942832658|34.785942832658|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.214992602224|34.214992602224|33.905547335804|33.783941484227|33.648823871363|33.513228581969|33.513228581969|33.513228581969|33.513228581969|33.513228581969|33.513228581969|33.513228581969|33.513228581969|33.513228581969|33.513228581969|32.570253979966||32.552437026823|32.552437026823|32.552437026823|32.552437026823|32.552437026823|32.552437026823|32.552437026823|32.552437026823|32.552437026823|32.552437026823|32.14159669647|31.573996329411|30.95721814379|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|30.854405121156|||30.854405121156|29.754894579062|29.324882865624|28.305425406249|-31.816427193942|-31.816427193942|-31.816427193942|-31.816427193942|-31.816427193942|-32.814886411444|-32.814886411444|-32.814886411444|-32.86980348526|-32.86980348526||-32.86980348526|-32.86980348526||-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-33.702559428067|-34.29451047563|-34.980011639589|-35.741679599543|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.947169754684|-35.947169754684|-35.947169754684|-36.52463306076||-37.207925623067|-37.994917358963|35.252661062693|35.252661062693|35.252661062693|35.252661062693||35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|34.277352365714|33.385158708385|33.385158708385|33.385158708385|33.385158708385|33.385158708385|32.948262974465|32.948262974465|32.948262974465|32.053625527184|31.115139474648|30.558488305165|30.340798566089|30.340798566089|30.340798566089|30.340798566089
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3892.9837993555|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3832.1215563944|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.2895941262|-4228.2895941262|-4228.2895941262|-4228.2895941262|-4237.6274081871|-4258.3249006983|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3865.7626525198|3772.8920151695|3766.5666125922|3766.5666125922|3766.5666125922|3641.0129517083|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3551.6642349559|3551.6642349559|3551.6642349559|3420.1157922036|3342.3398125178|3288.1620979435|3288.1620979435|3204.2078866039|3179.5364999809|3156.3405772357|3077.9672592116||3012.6914859295|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946||-3393.658316946|-3393.658316946|-3393.658316946||-3393.658316946||-3393.658316946|-3393.658316946|-3393.658316946|-3623.6148047446|3197.4276901311|3197.4276901311|3197.4276901311||3197.4276901311|3197.4276901311|3197.4276901311|3197.4276901311|3197.4276901311|3181.5363413566|3161.262587944|3067.9028619299|3030.7337300524|3008.2596729314||2948.535785679|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485||-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3358.7273621008|-3406.6859199124|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3429.1204530465|-3445.9950292097|-3508.979185788|-3508.979185788|-3508.979185788|-3508.979185788|-3508.979185788|-3520.6801304166|-3520.6801304166|-3520.6801304166|-3520.6801304166|-3564.2085270688|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972|-3624.0268224972||-3624.0268224972|-3637.621572523|-3659.025033774|-3659.025033774|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3717.7272894713||-3741.4869603812|-3741.4869603812||-3768.7022405928|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3823.7211332548|-3835.2877534275|-3835.2877534275|-3903.2393088214|-3907.3408498623|-3978.989860307|-4071.2219964783|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4160.7322948491|-4181.936076482|-4181.936076482||-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4192.8235509109|-4192.8235509109|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4244.2215693193|-4300.4304857065|-4300.4304857065|-4300.4304857065|-4316.4893309065|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4704.6660998834|4682.4844686204|4658.488249639|4655.6092856232|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4555.9696966501|4461.0996575192|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4381.7473835133|4381.7473835133|4381.7473835133|4381.7473835133|4381.7473835133|4322.2146065027|4322.2146065027|4312.3773134318|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4232.548809327|4232.548809327|3983.3875659189|3918.8472954654|3837.7302306387|3753.0503810482|3700.7233828768|3700.7233828768|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3958.7219515142||-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848||-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3989.7100384779|-4096.1111158869|-4177.2095487936|-4233.6301301699|-4238.5182049312|-4238.5182049312|-4238.5182049312|-4238.5182049312|-4238.5182049312|-4238.5182049312|-4238.5182049312|-4238.5182049312|-4238.5182049312|-4332.0870679791|-4417.0243138136|-4418.5327933432|-4451.2530982893|-4480.2368138544|-4501.4292281494|-4501.4292281494|-4501.4292281494|-4501.4292281494|-4532.9048715549|-4586.9500200436|-4669.1554042151|-4683.5060046835|-4696.0260674868|-4743.9678744645|-4801.7987658156|-4801.7987658156|-4801.7987658156|-4801.7987658156|-4801.7987658156|-4801.7987658156|-4801.7987658156|-4801.7987658156||-4801.7987658156|-4881.8849134062|-4982.986112552|-5054.8621736689|-5088.9301929655|4710.2174759821|4710.2174759821|4710.2174759821|4710.2174759821|4710.2174759821|4710.2174759821|4710.2174759821|4710.2174759821|4698.0167346712|4698.0167346712|4656.8961982458|4548.768046879|4541.6922526086|4501.1580584541|4495.2976636903|4389.2030790135|-4899.6225333444|-4899.6225333444|-4899.6225333444||-4899.6225333444|-4899.6225333444||-5100.6196008514|-5322.0717461717|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5401.6972857223|-5478.846891905|-5516.4549612746|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5588.3751264525|-5588.3751264525|-5588.3751264525||-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.899125685673|-22.262917322562|-22.667129404728|-22.941255551118|-23.945838907845|-24.49537762391|-24.74735864595|-24.74735864595|-24.74735864595|-24.74735864595|-25.11650937349|-25.573898774059|-25.832110914556|-25.869010855719|-26.151679385552||-26.604670785432|-26.604670785432|-26.604670785432|-26.907968387079|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|24.796292411731|24.611781016601|24.611781016601|24.284182666603|24.284182666603|24.284182666603||24.284182666603|24.284182666603|24.284182666603|24.284182666603|24.029647534493|23.563496582379|22.734440901401|22.568821803864|22.179247211677|22.121600167818|22.121600167818|21.37400099179|-24.372130821665|-24.372130821665|-24.372130821665|-24.372130821665|-25.060700573877|-25.539667304307|||-27.279413654031|-27.279413654031|-27.279413654031|-27.924349309804|-28.313165030879|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135||-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.464778587052|-28.464778587052|-28.464778587052|-28.464778587052|-28.464778587052|-28.628531416742|-28.628531416742||||||||-28.628531416742|-28.628531416742|-28.628531416742|25.170803360477|25.170803360477|25.170803360477|25.170803360477|25.170803360477|25.170803360477|25.170803360477|25.170803360477|24.534225574616|23.881987807011|23.881987807011|23.881987807011||23.881987807011|23.881987807011|23.441098156743|23.148443159321|23.062158408937|22.79962011529|22.697590545112|22.697590545112|22.697590545112|22.697590545112|22.697590545112|22.697590545112|22.697590545112|22.697590545112|22.647321492758|22.597024580203|22.355026717939|22.345544943979|22.345544943979|22.345544943979|22.345544943979|21.870051103356|21.147278685838|-22.586571961505|-22.586571961505|-22.586571961505|-22.586571961505|-22.586571961505|-22.586571961505|-22.58959381799|-22.58959381799|-22.868993258257|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393||21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.448995050657|21.279438690862|21.085487900531|20.961653455933|20.857393830838|-22.116242248941|-22.116242248941||-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|||-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.118047006846||-22.343037790251|-22.343037790251|-22.343037790251|-22.343037790251|-22.46377100839|-22.46377100839|-22.46377100839|-22.46377100839|-22.46377100839|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||-7.7917410055628|-7.7917410055628|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.561024892577|7.5561388203926|7.5184875008604|7.4699648371086|7.4699648371086|7.4699648371086|7.4699648371086|7.4699648371086|7.3882943778949|7.3570334627684|7.3570334627684|7.3570334627684||7.3570334627684|7.3570334627684|7.3570334627684|7.3570334627684|7.3570334627684|-7.7560738507845|-7.7967487379288|-7.8380539996067|-7.8661710269627|-7.8815730568236|-7.8815730568236|-7.8815730568236|-7.8815730568236|-7.8839701012843|-7.8971693296282|-7.8971693296282|-7.8971693296282|-7.8971693296282||-7.9401879331633|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5871320479129|7.4812578882348|7.374175120898||-7.8239786875951|-7.8239786875951|-7.8239786875951|-7.8239786875951|-7.8239786875951|-7.8239786875951||-7.8683097376545|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.9844227299175|-8.0721367183749|7.5158754571581|7.5158754571581|7.5158754571581|||7.5158754571581|7.5158754571581|7.3943058897284|-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.8306235277143||-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.9384705715143|-8.0016341135197|-8.0551489906502|-8.1053689856824|-8.1053689856824|-8.1770766200287|-8.2240011671419|-8.2240011671419|-8.2240011671419|-8.2283347010165|-8.2283347010165|-8.2675941917134|-8.2889936470139|-8.3227708100332|-8.341877536893|-8.341877536893|-8.3909753217964|-8.5371432188118|-8.5796094341372|-8.6702567651641||-8.6950539565496|-8.7005963302142|-8.7005963302142|-8.7005963302142|-8.7005963302142|-8.7186076866893|-8.7186076866893|||-8.7186076866893|-8.7186076866893|-8.7186076866893|-8.7186076866893|-8.7186076866893|-8.7186076866893|-8.7186076866893|-8.7186076866893|-8.7751198065842|-8.8079113179406|-8.9154567910522|-8.9660632558763|-8.972847879827|-9.0131646139754|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533||-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533||-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0250231773533|-9.0561373002968|-9.1084857790163|-9.1506251179702|-9.1506251179702|-9.1506251179702|-9.1762498047095|-9.209746903184|-9.209746903184|-9.209746903184|-9.209746903184|-9.209746903184|-9.2136074370841|-9.2967858653046|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116||-9.3035786347116|-9.3035786347116|-9.308976248075|-9.5027514333741|-9.6369461345691|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.2850956876665|9.2850956876665|9.2850956876665|9.24177259423|9.1630810523216|-9.5936137801857||-9.5936137801857|-9.5936137801857|-9.5936137801857|-9.5936137801857|-9.5936137801857|-9.6323484454388|-9.6637208234198|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||-6.7406359604823|6.0963890171671|6.0963890171671|6.0963890171671|6.0963890171671|6.0963890171671|6.0909877459897|6.0716530924256|5.9718367661828|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4957684541248|-6.5436315033726|5.9469233851721|5.9469233851721|5.9469233851721||5.9469233851721|5.9469233851721|5.9469233851721|5.8876924626353|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8498498759306|5.7637221903312|5.7408023510495|5.6930895099571|5.6930895099571|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|-6.1767894369842|-6.1767894369842|-6.1767894369842|-6.2275436037647|-6.2922706199871|-6.3447169464295|-6.3447169464295|-6.3786631770419|-6.3786631770419|-6.4027321804069|-6.4027321804069||-6.4041468819537||-6.4290521366241|-6.4450581054823|-6.4778424083013|-6.54760250105|-6.6017808279896|-6.6466952400312|-6.6466952400312|||-6.6466952400312|-6.6557724295839|-6.8208582201251|-6.9116571302054|-6.9116571302054|-6.9116571302054|-6.9116571302054|-6.990174730049|-7.0829718459827||5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.8379912410459|5.7194952241532|5.7194952241532|5.4905501727651|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.2303366414054|5.1198181831554|4.9797982864596|4.959220322527|4.8513557740466|4.7953955937774|4.7026615197296|4.7024017765384|4.6698906900994|4.6321009797644|4.585667760592|4.513519798629|4.4044665880915|4.3414011950592|-4.7498933651037|-4.7498933651037|-4.7498933651037|-4.7498933651037|-4.7632148903814||||-4.9002389292151|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-4.9323601743092|-5.0681781791437|-5.0789850698563|-5.0789850698563|-5.138317106681|4.741225551305|4.741225551305|4.741225551305||4.741225551305|4.729694894881|4.685538035|||4.685538035|4.685538035|4.685538035|4.685538035|4.685538035|4.685538035|4.685538035|4.685538035|4.685538035|4.5950420491835|4.560046870724|4.4250520414949|4.3522800280916|4.3273210940374|4.3273210940374|4.2414678928602|-4.6231877571579|-4.6231877571579|-4.6498616661845|-4.6498616661845|-4.6604017379348|-4.6665575904388|-4.7228417046355|-4.7720465800814|-4.8054277069839|-4.8054277069839|-4.8399196076693|-4.8460219886901|-4.9139131999681|-4.9637924274548|-5.0981025255106|-5.1723361585297|-5.1909478499096|-5.1909478499096|-5.1909478499096|-5.1909478499096|-5.1909478499096|-5.2140094323415|-5.2140094323415|-5.2450102218278|-5.3839003386638|-5.4276668564635|-5.4435189053038|-5.5561322685325|-5.6279245743314|-5.6377163183669|-5.6377163183669|-5.6377163183669|-5.6377163183669|-5.6377163183669|-5.7457962579175|-5.76866235409||-5.8062915501089|-5.8314351171356|4.933968847904|4.933968847904|4.8294567818632|4.8294567818632|4.8294567818632||4.696063120629|4.4572925650031|4.1957312732752|-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.7314573907606||-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.796063995334|-4.8978488180069|-4.9502730838808||-4.9502730838808|-4.9502730838808|-4.9502730838808|-4.9502730838808|-4.9502730838808|-4.9502730838808|-5.0064143861171|-5.0401514649384|-5.0401514649384|-5.0401514649384|-5.0401514649384|-5.0401514649384|-5.1512795421804|-5.1824275563889|-5.1824275563889
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.27739818162|-154.27739818162|-155.13988524086|-156.50289215064|-156.50289215064|-156.50289215064|-156.50289215064|-156.50289215064|-156.87488030301|-158.3643155507|-164.65702114412|149.36477631711|149.36477631711|149.36477631711|149.36477631711|148.63030210229|147.70430422893|147.70430422893|147.70430422893|147.70430422893|147.70430422893|147.70430422893|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|145.89602037649|143.24612836022|142.20361494305|142.20361494305|141.65401643385|140.64112720081|139.97113145113|139.97113145113|139.97113145113|139.97113145113|139.97113145113|139.97113145113|137.16680858665|136.89142989381|136.89142989381|136.89142989381|136.89142989381|136.89142989381|133.26492223987|129.53602165921|129.19046439576|129.19046439576|129.19046439576|129.19046439576|129.19046439576|129.19046439576|128.41605169802|128.41605169802|128.41605169802||128.41605169802|128.41605169802|128.41605169802|127.95728410647|125.48142363148|-142.81557165106|-142.81557165106|-142.81557165106|||-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-144.19063574429|-147.04070797624|131.00304742652|131.00304742652|131.00304742652|129.23394124594|126.23660402923|-142.84787166762|-142.84787166762|-142.84787166762|-142.84787166762||-142.84787166762|-142.84787166762|-142.84787166762|-142.84787166762|-144.39040489382|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|129.89956059584|128.74153656459|128.74153656459|128.74153656459|128.74153656459|128.74153656459|128.74153656459|128.74153656459|128.74153656459||128.74153656459|128.74153656459|126.92449171781|124.93776345518|124.259188602|122.66631375157|118.51423709484|118.10081384019|114.75493070885|-129.12619839713|-129.12619839713|-129.12619839713|-129.12619839713|-129.12619839713|-129.12619839713|-129.71484633031|-129.71484633031|-129.71484633031|-129.71484633031|-129.71484633031|-129.71484633031|-129.71484633031||-129.71484633031|-129.81205358044|-131.65669742261|-131.65669742261||117.30432769804|117.30432769804|117.30432769804|117.30432769804|117.30432769804|117.30432769804|115.18314734597|113.16852130818||113.16852130818|113.16852130818|113.16852130818|111.68404035126|111.68404035126|-123.91619889128|-123.91619889128|-123.91619889128|-123.91619889128|-124.67469162249|-124.67469162249|-125.82844959299|-125.82844959299|-125.82844959299|-127.17605501855|-129.32122668011|-129.32122668011||-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|116.39841295926|112.11490532257|-125.95838993741||-125.95838993741|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034||-128.12258034034|-128.12258034034|-128.12258034034|-131.17176013836|-132.59306585401|-132.90674275391|-135.4778425229|-135.4778425229|-135.4778425229|-135.4778425229|-135.4778425229|-136.60315852832|-137.03517315864|-137.8451912456|-138.20688295952|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.759468714023|66.321072330767|65.971194733838|65.681417546719|65.681417546719|65.5482377852|64.725540660168|64.725540660168|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.687353181358|64.05722941822|64.05722941822|63.888586462275|63.076207095534|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|63.051340899289|61.395376030406|61.374516530097|61.374516530097||61.374516530097|61.374516530097|61.374516530097|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|||-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046||-69.924756438046|-69.924756438046|-69.924756438046|-69.924756438046|-69.973061250878|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.809447963639|60.462526519117|60.462526519117|60.129470197158|59.418301202408|59.19700347224|58.906770315608|58.906770315608|58.906770315608|58.906770315608|58.906770315608||58.906770315608|58.906770315608|58.121938271479|57.38119776509|55.383634172786|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-60.769466437687|-61.816587701759|-62.314195831727||-62.314195831727|-62.314195831727|-62.346798541751|-62.346798541751||-62.959397027456|-63.149488128515|-63.817216516968|-63.949063763344|-63.949063763344|-63.949063763344|-63.949063763344|-63.949063763344||-63.949063763344|-63.949063763344|-63.949063763344|-63.949063763344|-63.949063763344|-63.949063763344|-63.949063763344|-65.002830595135|-65.375675453521|-65.375675453521|-66.506651416727|-66.952596630345|-66.952596630345|-66.952596630345|-68.229668473414|63.094084937467|63.094084937467||63.094084937467|63.094084937467|63.094084937467|63.094084937467|63.094084937467|63.094084937467|63.094084937467|63.094084937467|63.094084937467|61.86862819183|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.741089908258|61.187040849942|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721||-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721||-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-66.054159314721|-67.319121633734|-69.662752454772|62.630665580543|62.630665580543|62.630665580543|62.630665580543|62.630665580543|62.630665580543
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||121.925342252|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-137.25746916097|-137.25746916097|-137.25746916097|-137.25746916097|-137.25746916097|-139.59163240108|-144.15736933454|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|125.39653619197|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325||123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.16920081389|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417||-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-150.66519860463|-159.01688733848|||-164.10889895539|-164.10889895539|-164.10889895539|-173.41989836198|-173.41989836198|-173.41989836198|-173.41989836198|-173.41989836198|-173.41989836198|-176.77210929108|-178.52456587898|-182.77729542109|-183.7065375569|-183.7065375569|-187.59059728545|-187.62844142828|-190.39271269809|-203.38079188676|-209.14532431862|175.00014933593|175.00014933593|175.00014933593|175.00014933593||175.00014933593|174.72238815104|174.42263738766|174.42263738766|174.42263738766|174.42263738766|174.42263738766|171.62053998476|171.62053998476|167.51301232687|167.51301232687|167.43112480763|157.61791645292|156.96435161436|153.78932298069|-184.05031141195|-184.05031141195|-184.05031141195|-184.05031141195||||||||-184.28194353514|-184.28194353514|-184.28194353514|-184.28194353514|-184.28194353514|-184.28194353514|-184.28194353514|-184.28194353514|-186.17438170571|-193.44375745079|157.7196651073|157.7196651073|157.7196651073|157.7196651073|157.7196651073||157.53662358926|157.53662358926|156.18101677687|156.18101677687|151.25668530763|145.3685392307|142.85930769223|142.85930769223|139.28811965803|133.01457739781|119.76619710868|115.49021900964|108.73913223294|105.59903581437|103.47115090486|103.08981238357|103.08981238357|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827||-116.13860681353|-117.54289645948|-117.81078673556|-117.81078673556|-117.81078673556|-117.81078673556|-117.81078673556|-118.12309637284|-118.27566263649|-119.86184737388|-120.4576081932|-122.508453548|-122.87050394222|-125.21722660247||106.45549233365|106.45549233365|106.45549233365|106.45549233365|||106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365||106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|102.61721370405
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||2.0065904522034|2.0065904522034|2.0020449055667|1.992327731344|1.9731419014631|1.9571575243935|1.944730648251|1.9370896251683|1.9312155565221|1.9312155565221|1.9305728365535|1.9045254444142|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8955935778486|1.8166595302541|-1.9386417487647|-1.9386417487647|-1.9386417487647|-1.9386417487647|-1.9386417487647|-1.9455463664825|-1.9691627044474|-1.9805140913631|-1.9877457465539|-1.9877457465539|1.8748674293257|1.8748674293257|1.8748674293257||||1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8436860199215|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.7642920248305|1.7598799525141|1.7411444251669|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7157955925515|1.7157955925515|-1.8647461740997|-1.8647461740997||||||-1.9146623577041|-1.9238471019448|-1.9471634017296|-1.9687371570609|-1.981596822953|-1.9896631057789|-2.0000701608184|-2.0074112748573|-2.0134013930371|-2.028390471517|-2.0346005209938|-2.0385005549872|-2.0403339350978|-2.0630377028562|-2.0653284536681|-2.0653284536681|-2.0653284536681|-2.0653284536681|-2.0653284536681||-2.0653284536681|-2.0904424130281|-2.0904424130281|-2.108991576495|-2.1179349436388|-2.1402612012873|-2.1473456932715|-2.1517729840468|-2.1594700108844|-2.1638765480879|-2.1638765480879|-2.1639183126956||-2.1642426211602|2.0937655524193|2.0937655524193|2.0937655524193|2.0937655524193|2.0937655524193|2.0937655524193|2.0937655524193|2.0869615956344|2.0862907220035|2.0838786682717|2.0819206857275|2.0556341038359|-2.1696510134357|-2.1696510134357|-2.1696510134357|-2.1696510134357|-2.1696510134357|-2.1706210058711|-2.1706210058711|-2.1706210058711|-2.1706210058711|-2.1792790734943|-2.1792790734943|2.0928511787733|2.0928511787733|2.0928511787733|||2.0928511787733|2.0928511787733|2.0928511787733|2.0928511787733|2.0928511787733|2.0928511787733|2.0928511787733|2.0928511787733|||2.0881125054183|-2.1405252554904|-2.1405252554904|-2.1405252554904|-2.1405252554904|-2.1405252554904|-2.1405252554904|-2.1425166204214|-2.1425166204214|-2.1425166204214|-2.1425166204214|-2.1506850669384|-2.1511668979385|-2.1511668979385|-2.1557409696291|-2.1634901687514|-2.1666556116619|-2.1705061855889|-2.1814314766858|-2.1814314766858|-2.1814314766858|-2.1814314766858|-2.1953290548999|-2.1953290548999|-2.201708808735|-2.201708808735|-2.211140550324|-2.211140550324|||-2.211140550324|-2.211140550324|-2.211140550324|2.1340362130697|2.1340362130697|2.1340362130697|2.1340362130697|2.1203735734683|2.1194378495722|2.1194378495722|2.1194378495722|2.1194378495722|2.1194378495722|2.1194378495722|2.0945975913504|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1912731312581|2.1257008999924|2.1257008999924|2.1257008999924|2.1257008999924|2.1158898771185|2.1123701305029|2.1123701305029|2.0933335601103|2.0933335601103|2.0828500454822|2.0828500454822|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|629.36154878606|626.58229338316|623.68946302875|623.68946302875|623.68946302875|610.804959599|594.25551405639|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103||581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.56011924732|571.10289806777|562.47543551584||-626.57820576992|-626.57820576992|-626.57820576992||-626.57820576992||-626.57820576992|-626.57820576992|-626.57820576992|-675.81466493967|576.69492517077|576.69492517077|576.69492517077||576.69492517077|576.69492517077|576.69492517077|576.69492517077|576.69492517077|576.69492517077|576.69492517077|566.01378065307|-655.31573393239|-655.31573393239||-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239||-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-663.88021509606|-663.88021509606|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-667.51104747556|-693.84005410696|-704.63019736325|-704.63019736325|-704.63019736325|-704.63019736325|-704.63019736325|-704.63019736325|-704.63019736325|-704.63019736325|-704.63019736325|-704.63019736325|-736.47800385197|-756.49221226065|-771.71358613271|-784.30399205175|-788.60147351142|-788.60147351142|-788.60147351142|-788.60147351142|-788.60147351142|-788.60147351142|-788.60147351142|-788.60147351142||-788.60147351142|722.68754459029|722.68754459029|722.68754459029|722.68754459029|722.68754459029|722.68754459029|722.68754459029|722.68754459029|722.68754459029|722.68754459029|722.68754459029|702.64728329586|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545||-777.02477555545|-777.02477555545||-777.02477555545|-777.02477555545|-793.42777207841|-793.42777207841|-793.42777207841|-793.42777207841|-793.42777207841|-793.42777207841|-803.87805296039|-810.10933278048|-810.10933278048|-817.37569009477|-817.37569009477|-837.76190568798|-839.00766417046|-845.19738903597|-859.5887940786|-903.34030505261|763.4838626921|763.4838626921|763.4838626921|763.4838626921|763.4838626921|763.4838626921|763.4838626921|734.33207915224|712.73127416743|712.73127416743|712.73127416743|712.73127416743|712.73127416743||712.73127416743|712.73127416743|712.73127416743|712.73127416743|712.73127416743|704.02640421272|685.75156701804|667.96211219849|667.96211219849|667.96211219849|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-743.52171354905|-750.16579554495|-752.85089411136|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|28906.802793489|28727.349783564|28592.11471281|28592.11471281|28592.11471281|28592.11471281|28592.11471281|28450.079892358|28450.079892358|28313.144324843|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28204.266888405|28056.129876005|27843.755417784|27635.500515782|27635.500515782|27616.111684203|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054||27613.887573054|27583.353639771|27583.353639771|27583.353639771|27583.353639771|27570.462032877|27570.462032877|27570.462032877||27570.462032877|27568.013369864|26886.681522071||26019.554875813||26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813||26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813|25796.328334237|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502||-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502|-28445.188344273|-28733.938655094|-28963.718839862||-29236.131042152|-29236.131042152|-29236.131042152|-29236.131042152|-29236.131042152|-29236.131042152|-29399.203762114|-29545.411949224|-29906.264824466|-29906.264824466|-30399.366081004|-30442.674117782|-30957.508134341|-31228.319476525|-31471.71955725|-31531.043797667|-31531.043797667|-31531.043797667|-31531.043797667|-31531.043797667|-31531.043797667|-31531.043797667|-31531.043797667|-31531.043797667|-31531.043797667|-31712.578723188|-31712.578723188|-31712.578723188|-31712.578723188|-31712.578723188|-32056.090833924|-32059.804702624|-32349.903068069|-32349.903068069|-32349.903068069|-32349.903068069|-32349.903068069|-32349.903068069|-32349.903068069|-32349.903068069|-32349.903068069|-32498.173330841|-32909.900690219|-32909.900690219||-32909.900690219|-32909.900690219|-32938.861649769|-32938.861649769|-33034.718998875|-33385.390901528|-33566.045771663|-33643.720453758|-33718.666244223|-33718.666244223|-33718.666244223|-33879.500688026|-33912.5815183|-33912.5815183|-34012.435627972|-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34754.403037||-34965.872623576|-35446.205258834||-36192.423377871|-36788.877971941|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|32660.786082448|-35759.834094779|-35759.834094779|-36008.504028921|-36169.977349843|-36248.361092677|-36248.361092677|-36248.361092677|-36278.207994432|-36278.207994432|-36343.901677841|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36699.244147072|-36730.981711298|-36730.981711298||-36730.981711298|-36730.981711298|-37547.157016741|-37547.157016741|-37547.157016741|-37570.747621098|-37570.747621098|-37570.747621098|-37570.747621098|-37766.419448789|-37795.947830874|-37795.947830874|-37795.947830874|-37795.947830874|-37857.379652313|-37857.379652313|-37903.430299445|-37922.247858759|-38191.354391676|-38237.952339762|-38237.952339762|-38237.952339762|-38237.952339762|-38237.952339762|-38328.064144907|-38328.064144907|-38328.064144907|-38573.353824202|-39051.152469599|-39074.30103307|-39074.30103307|-39361.804316258|-39618.007400009
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||-56.249972107636|-56.294411503194|-56.460457310543|-57.767175764359|-57.81352943239|-58.091190060926|-58.091190060926|-58.091190060926|-58.162433740113|-58.460411332534|-58.460411332534|-58.606013905656|-58.678904466774|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|51.264806127009|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-57.305324991479|-57.305324991479|-57.305324991479|-57.305324991479|-57.305324991479|-57.305324991479|-57.529414516337|-57.529414516337|-57.593792126849|-57.781991082512|-58.31888143893|54.481019391169|54.481019391169|54.481019391169|54.481019391169||54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|52.390559674752|52.390559674752|52.390559674752|52.390559674752|52.390559674752|52.390559674752|52.390559674752||52.390559674752|52.289512106061|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-61.806975359685|-66.641082122333|||-69.507316170089|-69.507316170089|-69.507316170089|-71.635909568328|-72.006663281266|-72.006663281266|-72.006663281266|-72.419335726534|-72.419335726534|-72.483130583099|-72.483130583099|-72.566829651142|-72.566829651142|-72.863145582704|-73.679810161978|-73.679810161978|-74.410894839399|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836||67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|67.497036672836|-71.756321135563|-71.756321135563|-71.756321135563|-71.756321135563||||||||-72.211534330552|-72.211534330552|-72.211534330552|-72.211534330552|-72.211534330552|-72.211534330552|-72.211534330552|-72.211534330552|-73.251703285845|-73.7093333423|-73.7093333423|-73.7093333423|-73.7093333423|-73.7093333423|-73.7093333423||-73.7093333423|-74.565844075163|-74.565844075163|-75.256494857956|-75.796103532765|-76.595673304635|-77.489641328474|-77.938487313213|-79.155540881851|-79.155540881851|-80.961715736101|-82.063015450051|-83.014461611168|-87.154957345742|77.590145501093|77.590145501093|77.590145501093|77.590145501093|77.590145501093|77.590145501093|75.094608740228|73.871259111586|73.871259111586|73.871259111586|73.871259111586|73.871259111586|73.871259111586|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.632986269204|72.632986269204||72.632986269204|72.381095685129|72.212330488767|71.335924630259|70.18991354317|70.144350670118|69.793720932293|69.489160655811|69.489160655811|68.8490678192|67.336106964685|67.336106964685|67.336106964685|67.336106964685||67.336106964685|67.212342258666|67.130382745768|66.719792362137|||66.719792362137|66.719792362137|65.59911045428|65.59911045428|65.59911045428|65.59911045428|65.59911045428|61.404566493254|60.279092288582|60.279092288582||59.376768192283|57.557519577865|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-65.334648299927|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.66187135756|-65.66187135756|-65.66187135756|-65.66187135756|-65.66187135756
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||20.596212731231|18.854583364491|18.854583364491|18.73009269079|18.494547073934|17.674497066707|17.013329968155|15.525743239887|15.525743239887|15.525743239887|15.525743239887|15.525743239887|15.525743239887|15.164715601081|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494||14.766204957494|14.766204957494|13.895783349683|-15.197381799699|-15.197381799699|-15.197381799699|-15.408202031454|-15.43411334709|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901||-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-16.603936460291|-17.471040808133|||15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425||15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.358801770113|15.273746460985|15.273746460985|15.273746460985||||||||15.273746460985|15.273746460985|14.737495760466|-16.501518112698|-16.501518112698|-16.501518112698|-16.501518112698|-16.501518112698|-16.704464654435|-17.088293742592|-17.295326656164|-17.817029787502|-17.849477054235|-17.943862863776|-18.054292409946||-18.32143531169|-18.687706368119|-18.847451096277|-19.238834360684|-19.345926897884|-19.842695917422|-19.85021772841|-20.05857542333|-20.187305326562|-20.430340417337|-20.611488589657|-20.943320337283|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|18.118906506533|17.926562954578|17.437847536574|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.269602312829|17.152336454155|17.002883439891|17.002883439891|16.995553057042||16.995553057042|16.995553057042|16.647837577757|16.396588103022|16.396588103022|16.396588103022|16.06565312991|15.7951705682|-18.608589933182|-18.608589933182|-18.608589933182|-18.608589933182|-18.608589933182|-19.120655163422||-19.745172721694|17.345990769889|17.345990769889|17.345990769889|||16.861100064416|16.861100064416|15.637332769123|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461||-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.442510520206|-16.442510520206|-16.716678313399|-16.935404835396|-16.935404835396|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.251862005822|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||47.133909980599|47.133909980599|46.634899978443|46.17607848183|46.17607848183|46.17607848183|46.17607848183|46.17607848183|46.17607848183|46.17607848183|45.315087710659|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.17933379824|42.338319086176|42.338319086176|42.338319086176||41.981462769091|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.187857075297|40.175396623173|39.089332251592|38.792075539866|38.792075539866|36.999526555051|36.660584934011|35.911761292103|35.385292062366|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|33.860365393631|33.358822122397|33.358822122397|33.358822122397|33.358822122397|33.358822122397|33.358822122397|32.823690908023||31.931879168162||-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|||-36.106361178392|-36.106361178392|-36.696498461713|-36.696498461713|-36.696498461713|-36.696498461713|-36.696498461713|-36.859998460334|-37.008332512689||-39.373962650357|-39.373962650357|-39.373962650357|-39.373962650357|-43.054237855067|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.750813819962|32.26479419293|31.823412684119|31.823412684119|31.823412684119|31.420413685562|31.420413685562|31.420413685562|31.420413685562|29.050459862552|28.500347576834|28.500347576834|28.500347576834|28.500347576834|28.500347576834|28.500347576834|28.500347576834|28.500347576834|28.500347576834|28.500347576834|28.500347576834|26.746488779375|26.746488779375|26.746488779375|26.746488779375|26.746488779375|26.746488779375|26.746488779375|24.418321628912|22.709245597371|22.599161690085|22.127914271637||||22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637|22.127914271637||22.127914271637|22.127914271637|22.127914271637|||22.127914271637|22.127914271637|22.127914271637|22.010079566692|22.010079566692|21.950088068352|21.18124946131|21.18124946131|21.18124946131|21.18124946131|21.18124946131|21.18124946131|20.888489376672|20.888489376672|20.888489376672|20.888489376672|20.888489376672|20.888489376672|20.888489376672|20.888489376672|20.888489376672|19.842765740959|19.508628452717|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.80304001504|-25.272822260127|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.762037036319|-26.324486676741|-26.860539480369||-27.746767667085|22.597423350889|22.597423350889|22.597423350889|22.42540951924|22.42540951924|22.42540951924||20.203233095854|18.600814444985|-20.715112906154|-20.715112906154|-20.715112906154|-20.715112906154|-20.715112906154|-20.715112906154||-20.715112906154|-20.715112906154|-20.715112906154|-20.885818917879|-20.885818917879|-21.485019547306|-21.485019547306||-21.485019547306|-21.615576592378|-22.099003085862|-22.099003085862|-22.099003085862|-22.099003085862|-22.582225333066|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-352.60118607147|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|338.94222733933|336.35116292689|336.35116292689|336.35116292689|336.35116292689|336.35116292689|336.35116292689|336.35116292689|335.33462547433|-356.54731663885||-356.54731663885|-356.54731663885|-356.54731663885|-356.54731663885|-356.54731663885|-356.54731663885|-356.54731663885|-356.54731663885|-356.54731663885|333.60758008363|333.60758008363|333.60758008363||||333.60758008363|333.60758008363|333.60758008363|-349.90463523074|-349.90463523074|-351.79886485405|-351.79886485405|-351.79886485405|-351.79886485405|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|-353.69883339981|331.03737713314|331.03737713314||||331.03737713314|331.03737713314|328.59708570349|321.77453967055|-347.58430772216|-347.58430772216|-347.58430772216|-348.92700858018|-351.41889842242|-353.75172644743|-353.75172644743|-354.53052716452|334.23765030166|334.23765030166|334.23765030166|334.23765030166|334.23765030166|334.23765030166|330.87516700184|327.52252555193||||327.52252555193|327.52252555193|327.52252555193|327.52252555193|327.52252555193|321.46947283548|315.96608092831|313.07342325368|308.35935917076|305.56595463417|305.35106070464|304.27895633848|302.92106259832|302.57895844257|301.14328715841|300.21476350935|293.84973723261||-313.08746537431|-313.08746537431|-313.08746537431|-313.08746537431|-313.08746537431|-313.08746537431|-313.08746537431|-315.59718374923|-317.5952885793|-317.5952885793|-321.32809842144|-325.61493632277|-325.61493632277|-326.51659591419|-330.4628843491|-334.01431594344|322.43398683816|322.43398683816|322.43398683816|||322.43398683816|322.43398683816|322.43398683816|322.43398683816|322.43398683816|322.43398683816|320.64887426462|320.22097140513|317.64883195902|317.64883195902|317.64883195902|317.64883195902|317.64883195902|317.64883195902|317.33203551002|316.48003945558|313.42226606176|312.85807340195|311.62008155772|310.49960385154|310.49960385154|310.49960385154||310.49960385154|310.49960385154|310.49960385154|310.49960385154|310.49960385154|310.49960385154|310.49960385154|310.33289316838|308.77517675108|308.77517675108|307.75019639009|306.16688487788|302.7965387532|301.88504305911|300.21610254211|300.21610254211|297.85122504679|296.34602201919|296.34602201919|296.34602201919|296.34602201919|295.80373088788|295.80373088788|294.44858987543|292.10954430603|289.33760826776|289.33760826776|289.33760826776|289.33760826776|289.33760826776|285.81956474196|-299.95258608785|-299.95258608785|-299.95258608785|-301.22509565317|-304.36121739241|-306.29024154712|-307.37804616347|-307.86449573718|-307.96055081909|-309.06727868788|-310.46364298654|-313.51515887393|-314.51684319325|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021||303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|300.6341018247|300.6341018247|300.6341018247|300.59344647189|297.10382941322|296.55981045913|293.78867828792|291.1351640059
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||-38.973226980494|-39.436920647407|-39.552133459277|-40.15514616881|-40.589050874822|-41.296170139437|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.850402639565|-42.117113747262|-42.261252686991|-42.261252686991|-42.261252686991|-42.261252686991|-42.261252686991|-42.365281950118|-42.664201615786|-42.854667317575|-42.949628021658|-43.48014211913|-43.500176585996|-43.500176585996|-43.527974620223|-43.844973368512|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.241808211934|43.210341864307|42.639268695734|41.838077769701|41.608972798922|40.673860191347|-44.062024468418|-44.062024468418|-44.062024468418||41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|40.953359649149|40.384288202356|40.211610223791|40.211610223791|40.211610223791|40.032343972547|39.73038388714|39.13365311857|39.13365311857|39.13365311857|37.30683671364||37.005021682449|37.005021682449|37.005021682449|36.855580876346|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.67130130268|-40.329631815945|-40.329631815945|-40.329631815945|-40.329631815945|-40.799591288075|-41.443989896229|||-44.216722660336|-44.216722660336|-44.216722660336|-44.643580097924|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.366731202288|-45.366731202288|-45.366731202288|42.629346453544|42.629346453544|42.629346453544|42.024273540573|-44.625193583473|-44.625193583473||-44.625193583473|-44.625193583473|-44.625193583473|-44.625193583473|-44.625193583473|-44.625193583473|-44.70887964388|-44.70887964388|-45.044297938242|-45.044297938242|-45.376292681859|-45.376292681859|-45.898660103663|-46.167955628351|-46.808839629443|-47.315375034844|-47.38097327819|-47.70336320212|-47.70336320212||||||||-48.126374507276|-48.126374507276|-48.138306215259|-48.138306215259|-48.138306215259|-48.300897574924|-48.520442936711|-48.678268615727|-49.889742101038|-50.024682543411|-50.024682543411|-50.652426955583|-52.922141019374|44.599516760825|44.599516760825||-51.230911884126|-51.230911884126|-51.230911884126|-51.873235342036|-52.731372644648|-53.934858324511|-54.860954075371|-54.899325901239|-54.899325901239|-55.058425592749|-55.058425592749|-56.070472796061|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.063359105606|49.89945477645||49.89945477645|49.89945477645|49.89945477645|49.89945477645|49.89945477645|49.866059506386|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784||-54.516873902202|-54.516873902202|-55.246526049376|-55.335030978257|||-56.611144217445|-57.095716009089|-57.56190587144|-57.686094779123|-57.686094779123|-57.686094779123|-57.686094779123|-57.686094779123|51.601735952032|51.601735952032||50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.717315739668|49.330352644431|47.930681598907|47.930681598907|46.350756102938|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||27.577863372182|27.577863372182|27.577863372182|27.577863372182|25.933736338455|-29.643235708495|-29.643235708495|-29.643235708495|-29.643235708495|-29.643235708495|-29.81550586948|-29.81550586948|-29.81550586948|-29.81550586948|-30.297784574928|-30.44476049046|-31.349733857096|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192||26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|25.973433610622|25.198259694514|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-30.510023125168|-30.64711461168|-30.64711461168|-30.64711461168|-30.64711461168|-30.64711461168|-30.64711461168|-31.191031749014|-31.191031749014|-31.191031749014||-31.191031749014||-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|||-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.386736785809||23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|21.108952575639|19.923836873323|19.593152335783|18.256977591863|18.256977591863|17.869401354825|17.869401354825|17.869401354825|17.869401354825|17.869401354825|17.391002225916|16.36777989074|15.549756332729|15.151950938275|15.115593358817|15.115593358817|15.115593358817|15.115593358817|14.657522733494|14.657522733494|14.508916063423|14.508916063423|13.60546183069|13.559117812318|13.559117812318||||13.559117812318|13.559117812318|13.502352628887|-15.494283157391|-15.494283157391|-15.494283157391|-15.494283157391|-15.494283157391|-15.494283157391|-15.494283157391|-15.494283157391|-15.494283157391|-15.975781748083|-15.975781748083|-16.028646121849|-16.105162499602|-16.314625022869|-16.459583386294|-16.672260027363||-16.672260027363|-16.672260027363|-16.672260027363|||-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.709177738244|-17.464642213246|-17.663678914787|-17.663678914787|-17.663678914787|-17.952977108163|-18.337752208889|-18.830835724076|-19.134261979218|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-20.199498461967|-20.617219394318|-20.661355806581|-21.451797115939|-21.451797115939|-21.616441846046|-22.003953173433|-22.003953173433|-22.003953173433|-22.003953173433|-22.003953173433|-22.003953173433|-22.22994873554|-22.558577749838|-22.558577749838||-23.936197781684|-25.006886085009|-27.345353189485|18.304648336394|14.53738565867|13.448206747294|13.256896218459||11.358773506129|10.051971316828|9.137745937257|-10.478694629568|-10.478694629568|-10.478694629568|-10.478694629568|-10.478694629568||-10.478694629568|-10.524105389801|-10.805117165476|-10.876008795404|-10.876008795404|-11.078343125078|-11.353714064197||-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.484010914305|-11.531247937801|-11.531247937801|-11.599164843695|-11.792405314066|-12.063784275693|-12.281982009325|-12.406646376091
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||298.218709462|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|287.65939745215|287.65939745215|287.06599716905|-306.7033646515|-306.7033646515|-306.7033646515|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.02904827726|279.02904827726|279.02904827726|279.02904827726|279.02904827726|274.03227586362|268.86919540403|259.57688378225|252.09883501702|252.09883501702|252.09883501702||252.09883501702|252.09883501702|252.09883501702|252.09883501702|246.19315001891|239.58722224556|239.58722224556|236.73580249507|232.67977022643|232.67977022643|232.67977022643|230.75530025159|228.25588916844|223.14543240938|217.32195325422|217.32195325422|217.32195325422|217.32195325422|217.32195325422|217.32195325422||215.07994806024|212.97772006694|207.80857785215|203.75953094684|198.89947882982|194.19386536646|193.81497306785|193.81497306785|193.81497306785|192.91971983686|192.91971983686|187.91079981873|-231.89109919414|-231.89109919414|-231.89109919414|-231.89109919414|-250.21233243793|-269.9025915977|||-285.45690320703|-285.45690320703|-285.53544800782|-304.01160889757|-311.04067655286|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-320.57872340093|-320.57872340093|-320.57872340093|-320.57872340093|-320.57872340093|-327.83747044548||306.2212821775|306.2212821775|306.2212821775|306.2212821775|306.2212821775|306.2212821775|306.2212821775|302.32920241944|297.47689157716|295.91876841906|292.82640935452|287.05712150502|285.9523572278|285.002619142|284.39179904666|281.79644338518|279.63493709465|-309.00605617584|-309.00605617584||||||||-309.00605617584|-309.00605617584|-309.00605617584|-309.00605617584|-309.00605617584|-309.00605617584|-309.00605617584|-315.45117352871|-324.64019280968|-330.29465867742|-336.10517630824|-338.3489830966|-338.3489830966|-341.38775899622|307.87102975966||307.87102975966|307.87102975966|307.87102975966|307.87102975966|307.87102975966|307.87102975966|307.87102975966|307.87102975966|307.87102975966|307.87102975966|295.12129732171|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724||-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724||-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|||-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-323.43200437207|-323.43200437207|-323.43200437207|-324.48000485786||289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|286.8853900965|286.8853900965|284.42821121833|275.90211261522|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP||3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233||3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3248.9198946822|3248.9198946822|3248.9198946822|3232.6887718691|3231.7097465212|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3166.9265054747|3140.0294505274|3096.3934435382|3096.3934435382|3096.3934435382|3096.3934435382|3096.3934435382|3096.3934435382|3076.7704928202|3073.7475220003||3073.7475220003|3020.6639133337||-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|||-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3381.2253389858|-3436.0281544286|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2963.5038864665||2812.1154294072|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2749.8773777802|-2955.9343949233|-2966.0332951792|-2966.0332951792|-2966.0332951792|-2966.0332951792|-2966.0332951792|-2966.0332951792|-2992.3147724213|-2993.7941915792|-2998.4379906436|-3017.5977673818|-3043.8308526464|-3064.6453918293|-3070.4147871198|-3070.4147871198|-3070.4147871198|-3070.4147871198|-3073.2368915982|-3073.2368915982|-3073.2368915982|-3073.2368915982|-3073.2368915982|-3140.874323998|-3146.4969942723|-3146.4969942723|-3146.4969942723|-3146.4969942723|-3146.4969942723|-3146.4969942723|-3146.4969942723|-3146.4969942723|2899.4067293932|2899.4067293932|2899.4067293932|2899.4067293932|2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593||2894.0114847593|2894.0114847593|2894.0114847593|||2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593||2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593|2894.0114847593|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2838.9385719998|2774.1539688887|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2732.8689003155|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2724.2402341583||2724.2402341583|2692.7669268425|2630.4036133858|2630.4036133858|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2611.7329406871|2604.8699340967|2577.5221489964|2556.6014185141|2556.6014185141|2531.1885027628|2531.1885027628|2531.1885027628
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||5.0013885788682|4.9240241851666|4.9240241851666|4.9240241851666|4.8977838487917|4.8977838487917|4.8977838487917|4.8969256430242|4.8969256430242|4.8969256430242|4.8843620120788|4.7834412321959|4.7834412321959|4.7834412321959|4.7834412321959|4.73771262009|4.7353273360019|4.7353273360019|4.7353273360019|4.7353273360019|4.7353273360019|4.7209189167823|4.7171321965153|4.5773693032723|4.5299050713296||4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5232278135877|4.4983507826306|4.4983507826306|4.4983507826306|4.4631676623532|4.4421570120782|4.4421570120782|4.4421570120782|4.3707301416364|4.3483745847878|4.3483745847878||4.3483745847878|4.3483745847878|4.3176383480691|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.2283773094409||4.0693081385552|4.0531201634869|4.0051336061143|3.9589305467546|3.9589305467546|3.8682562319372||3.7486179369394|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.3233115294985|-4.3233115294985|-4.3970177962716|-4.3970177962716|-4.3970177962716|||-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716||-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.4355752682614|-4.4773059129635|-4.5740196910807|-4.5740196910807|-4.6087442040864|-4.6087442040864|-4.6087442040864|-4.7808268203143|4.2418075306179|4.2418075306179|4.2418075306179|4.2418075306179|4.2418075306179|4.2418075306179|-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595||-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595|-4.6226997329595|||-4.6563329778118|-4.780369953094|-4.8117103219149|-4.8117103219149|-4.8117103219149|-4.8117103219149|-4.8117103219149|-4.8117103219149|-5.0352338817515|-5.2408152450895|-5.4013766229122|4.7839002471934|4.7839002471934|4.7839002471934|4.7839002471934|4.6060001962461|4.5646276601292|4.5646276601292|4.5646276601292||4.5646276601292|4.5646276601292|4.5646276601292|4.5646276601292||4.5646276601292|4.5646276601292|4.5646276601292|4.5646276601292|4.5646276601292|4.5646276601292|4.5646276601292|4.5646276601292|4.4845862265138|4.4420400323369|4.3533781040485|4.3318529162181|4.3318529162181|4.3318529162181|4.3318529162181|4.3092810349743|4.2963966259397|4.2963966259397|4.2963966259397|4.2963966259397|4.2963966259397|4.2963966259397|4.2384962118375|4.2120322490313|4.2120322490313|4.1819802152424|4.1314523253704|4.1314523253704|4.1314523253704|4.1314523253704|4.1314523253704|4.1221856170813|4.1221856170813|4.1221856170813|4.1221856170813|4.1221856170813|4.0304477276334|4.0304477276334||4.0304477276334|4.0304477276334|4.0304477276334|4.0304477276334|4.0304477276334|4.0304477276334|3.9046640994294|3.8739679038946|3.8739679038946|3.8466313349344|3.8429234278575|3.828526047907|3.8211402672769|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.8063228432438|3.6534142564956|-3.9929491046781|-3.9929491046781||-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781|-3.9929491046781
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|579.87172764951|579.44180474237|579.44180474237|579.44180474237|579.44180474237|579.44180474237|567.15756082486|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996||-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996||-613.32317346996|-613.32317346996|-613.32317346996||-613.32317346996||-613.32317346996|-613.32317346996|-613.32317346996|-650.15354235377|-660.13725185937|-660.13725185937|-660.13725185937||-673.0469553266|-684.23549506775|-696.34777840102|-711.76972461767|-713.99770539868|-713.99770539868|-713.99770539868|-713.99770539868|-719.52521804823|-733.07087376771||-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771||-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-740.62248045173|-740.62248045173|-740.62248045173|-740.62248045173|-740.62248045173|-740.62248045173|-740.62248045173|-740.62248045173|-740.62248045173|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-750.67766280789|-753.33630088105||-753.33630088105|-758.61810666471|-768.16455482277|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-771.37651772898|-774.84111252046|-774.84111252046|-774.84111252046|-774.84111252046|-774.84111252046|-783.16232554356||-786.75905405347|-786.75905405347||-797.87671180637|-802.30192370847|-806.90889673397|-806.90889673397|-806.90889673397|-806.90889673397|-806.90889673397|-806.90889673397|-809.35709052798|-817.07790770056|-817.07790770056|-817.23373750211|-817.23373750211|-817.23373750211|-819.39302946198|-823.06825838103|-823.06825838103|-829.80920717467|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633||779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|773.79409883785|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|770.40709814401|770.40709814401|770.40709814401|763.91620863115|754.961646748|-802.20205381857|-802.20205381857|-802.20205381857|-802.20205381857|-802.20205381857|-802.20205381857
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1443.2979986941|-1452.9913564125|-1452.9913564125|-1466.4903960139|-1474.5683901406|-1474.5683901406|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702||1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1376.6453048557|1372.2725609508|1371.8028455009|1348.1142727788|1343.958958663|1343.958958663|1343.958958663|1343.958958663|1339.4556870785|1339.4556870785|1339.4556870785|1339.4556870785|1339.4556870785|1314.7330240489|1314.7330240489|1314.7330240489|1314.7330240489|1305.060414315|1305.060414315|1305.060414315|1305.060414315|1305.060414315|1281.2893492389||1266.0992769321|1249.6103077024||-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|||-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604||-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1392.6103804004|-1393.9004226671|-1413.2782474079|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1418.3088517153|-1435.1209463504|-1452.856607056|-1475.5628967289|-1485.2921074765|-1485.5281079722|-1485.5281079722|-1485.5281079722|-1485.5281079722|-1485.5281079722|-1491.1423421914|-1520.0060664726|-1520.0060664726|-1520.0060664726|-1520.0060664726|-1520.0060664726|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299||1447.2433771299|1447.2433771299|1447.2433771299|||1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299||1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1440.6142597377|1435.1825108197|1418.2119489982|1418.2119489982|1418.2119489982|1403.2910544425||1358.4900604916|1340.3642722119|1340.3642722119|1312.4603024577|1305.5670027307|1276.9633363675|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1262.966990696|1249.2411007733|1246.656778637|1225.3408651523|1206.174712143|1206.174712143
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.78874416838|-123.79304907597|-125.15894341775|-125.37104824194|-131.16227582438|121.0675951465|121.0675951465|121.0675951465|121.0675951465|120.50629030433|120.50629030433|117.95143367147|117.76102922404|117.76102922404|116.51225469338|116.2358385482|114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515||114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515|112.05104612794|110.41782903105|107.25657905068|107.25657905068|106.78508783409|104.45072572109|104.45072572109|103.13969524566|101.48855027295|100.59838919217|98.91487688019|98.749831111372|98.749831111372|98.749831111372||97.638701234858|97.543001372064|95.575557080071|93.917285644524|90.630317382804|89.478130425338|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-105.52465566223|-112.73850391778|||-122.26500435309|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.55820794245|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-125.97656752596|116.27391972907|116.27391972907|116.27391972907|116.27391972907|116.27391972907||116.27391972907|116.27391972907|116.27391972907|116.18076509762|116.18076509762|115.95085010846|113.6953890094|111.9326899451|111.9326899451|111.9326899451|111.9326899451|111.9326899451|111.9326899451|111.9326899451|111.59187771678|110.35208635197|109.72454039108|109.05504487898|107.63566581988||||||||107.63566581988|107.63566581988|107.63566581988|107.63566581988|107.63566581988|106.15073979986|104.66748866651|104.35276518501|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809||-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-112.85773414809|-113.3778796391|-113.3778796391|-113.3778796391|-113.3778796391|-113.3778796391|-114.86775264086|-114.86775264086|-119.93639182318|109.69436390204|109.69436390204|109.69436390204|109.69436390204|109.69436390204|109.69436390204|109.69436390204|107.63262655782|-116.85915787767|-116.85915787767|-116.85915787767||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|105.25620505818|105.25620505818|105.25620505818|105.25620505818|105.25620505818|105.25620505818|104.39578339798|104.35642599776|103.45158444195|103.1962049355|102.7113641179|102.7113641179|102.19304212087|102.19304212087|100.21449124541|99.51610138379|99.513705412086|99.513705412086
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.342980395663|5.241089409047|5.0773219195269|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735||-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-6.0526295487067|-6.0929217674093|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.2373921260788|5.2149902726341|5.2149902726341|5.1933223831575|4.9231167948187|4.9231167948187|4.9231167948187|4.6762408322693|4.4602676835988|4.3705317154471|4.3705317154471|4.3705317154471|4.2622575114109||4.129577315631||4.129577315631|3.9106414724086|3.687379511274|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|||-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-5.0202852722701|-5.3003171281347||4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7400053217093|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.511867922004|4.2865199175763|4.2539364759716|4.2539364759716|4.2539364759716|4.1460406983994|3.9600451483884|3.8145621135106|3.8145621135106|3.5878468966341|3.463718782515|3.2802428919415|3.0803578819456|3.0803578819456|3.0803578819456||||3.0803578819456|2.9931754630607|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341||2.9693866543341|2.9693866543341|2.9693866543341|||2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9693866543341|2.9687630128384|2.8917443163012|2.8917443163012|2.7739393735004|-3.3597389990713|-3.3597389990713|-3.3597389990713|-3.3597389990713|-3.3597389990713|-3.3597389990713|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.4115794315121|-3.5123103607784|-3.5336781463237|-3.5778368889183|-3.5778368889183|-3.5778368889183|-3.5881520839632|-3.6069281513945|-3.6069281513945|-3.6069281513945|-3.6069281513945|-3.6326979195029|-3.6507754496899|-3.7869725947211|2.925787541961||2.925787541961|2.925787541961|2.925787541961|2.925787541961|2.8583984719701|2.8583984719701|2.8583984719701||2.7754427312687|2.5671585399657|2.3940651371247|2.3484057137443|2.2943395717357|-2.6691986062906|-2.6691986062906|-2.6691986062906||-2.6691986062906|-2.6691986062906|-2.6824428349492|-2.7193808455994|-2.7215342278536|-2.8017045784058|-2.8791162093549||-2.8867958210209|-2.903662048258|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9270125674753|-2.9270125674753|-2.9270125674753|-2.9270125674753|-2.9644584178427
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||-210.76958012692|191.11452902465|191.11452902465|191.11452902465|191.11452902465|191.11452902465|191.11452902465|191.11452902465|190.24879830744|190.24879830744|185.84865902161|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-207.92282898005||-207.92282898005|-213.11425137052|-219.85194444137|-222.44345876264|-222.44345876264|-223.84828293641|-225.71753388333|-226.68059371233|-227.47287478182|-236.81986273365|-240.17822555943|-240.17822555943|-244.07581312837|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281||212.0208307281|212.0208307281|203.0064750264|200.35929895277|200.35929895277|200.35929895277|200.35929895277|||200.35929895277|200.35929895277|200.35929895277|-234.56448470768|-234.56448470768|-234.56448470768|-234.56448470768|-234.56448470768|-234.56448470768|207.40827154529|207.40827154529|207.40827154529|207.40827154529|204.00918636733|201.5102062271|198.2446793501|198.09219296092|198.09219296092|197.7747486546|197.7747486546|197.7747486546|184.860836077|183.02315357025|172.8923914995|-201.053530216|-201.053530216|-201.053530216|-201.053530216|-201.053530216|-201.053530216|-201.053530216|-203.35947683099|-203.54385839836|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|182.44745598592|180.45273039912|167.51414471837|167.25460795531|161.93288908147|-183.12860896853|-183.12860896853|-183.12860896853|-183.12860896853|-183.12860896853|-186.27623269588|-187.89025770326|-189.72806428428|-191.72562020085|-193.21736561216|-195.30262710162|-196.0084715056|-200.28163890569|-200.31849140291|-200.96823022131|-200.96823022131|-200.96823022131|-200.96823022131|-200.96823022131|-200.96823022131|-203.77629554585|-203.77629554585||-203.77629554585|-203.77629554585|||-203.77629554585|-203.77629554585||||-203.77629554585|-206.51255552322|-207.74728628828|-208.44108306863|-208.44108306863|-212.04564615862|-215.1673875029|-215.54709553002|-218.54147654697|-218.54147654697|192.67329133428|192.67329133428|192.67329133428|192.67329133428|192.67329133428|192.67329133428|192.67329133428|192.67329133428|192.67329133428|190.4258816339|187.97319333834|186.35910710011|181.66567811606|178.11664132356|178.11664132356|178.11664132356|172.2962613556|164.10040188041|164.10040188041|164.10040188041||164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041||164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|163.05599615537|162.51777757497|161.75864276722|157.6156092965|157.6156092965|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|146.35801132822|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|139.92328648231|137.24810033001|130.45899968851|128.132223402|127.05246468223|124.18607627724|123.07169257091|123.07169257091|121.61299208454|120.14220342429|118.16911898488|114.1557112262
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||3.8458598288313|3.8458598288313|3.8458598288313|3.8458598288313|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.7951268352102|3.7212521540932|3.7047558389834|3.7047558389834||3.6609331706339|3.6609331706339|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6187146551361|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537||3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537||3.3478179280954|3.3047976962943|3.1986641610352|3.1753877122569|3.1753877122569|3.0970975645568||3.0312194833255|2.9874931261245|2.9874931261245|2.9399922341443|2.8366581698631|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.5389827147264|-3.5389827147264|-3.8822030772919|3.3887679490902|3.3887679490902|||3.3887679490902|3.3887679490902|3.3887679490902|3.305518400012|3.305518400012|3.305518400012|3.28335375183|3.2015040781009||-3.6794582395849|-3.6794582395849|-3.6794582395849|-3.6794582395849|-3.6794582395849|-3.7282869318125|-3.8589567455495|-3.8589567455495|-3.8589567455495|-3.8589567455495|-4.0704190394532|-4.0704190394532|-4.0704190394532|-4.0704190394532|-4.0704190394532|-4.0770599113202|-4.0770599113202|-4.0770599113202|-4.0770599113202|-4.0770599113202|-4.0770599113202|-4.1261776670589|-4.1518640898746|-4.1900820909506||-4.1900820909506|-4.1900820909506|-4.1900820909506|-4.1900820909506|-4.1900820909506|-4.1900820909506|-4.2884733894079|||-4.2884733894079|-4.2884733894079|-4.4083039736978|-4.412910532622|-4.412910532622|-4.412910532622|-4.412910532622|-4.412910532622|-4.412910532622|-4.412910532622|-4.4387168144352|-4.4387168144352|-4.5063517860976|-4.6103910662959|4.2172075412415|4.2172075412415|4.2172075412415|4.2172075412415|4.2172075412415||4.2172075412415|4.2172075412415|4.2172075412415|4.2172075412415||4.1380083717398|4.1305651043843|4.0981947329071|4.0981947329071|4.0981947329071|4.0981947329071|4.0124386048347|3.9430003594038|3.9430003594038|3.9430003594038|3.9430003594038|3.9430003594038|3.9430003594038|3.9066670681235|3.8757412196527|3.8112129291952|3.8112129291952|3.8112129291952|3.8112129291952|3.8112129291952|3.8112129291952|3.7796808968055|3.7363119136479|3.7150260248576|3.7150260248576|3.7150260248576|3.7150260248576|3.7150260248576|3.7150260248576|3.6817163737891|3.6817163737891|3.6817163737891|3.6817163737891|3.6817163737891|3.5130182010462|-4.0317232404569|-4.0317232404569|-4.0317232404569||-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|3.550336231353|3.550336231353|3.550336231353|3.550336231353|3.550336231353|-4.0035998751888|-4.0035998751888|-4.0035998751888||-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.1156666466671|-4.1935185137808|-4.2197142887777|-4.2197142887777|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.227601812985|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.158055561937|2.1545062397996||2.1544098326667|2.1544098326667|2.1544098326667|2.1544098326667|2.1487887644221|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|1.9888312640679|1.8959236081984|1.8669017110065|1.8669017110065||1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8498907921265|-2.0024401373704||-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704||-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0141236319757|-2.0141236319757|-2.033470711732|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.1276908866054|-2.2302120649689|-2.3285689711431|-2.3374925660325|-2.3374925660325|||-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974||-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3899456331828|-2.4357688824507|-2.4357688824507|-2.4357688824507|-2.4357688824507|-2.4357688824507|-2.4357688824507|-2.4357688824507|-2.4464098789265|-2.477122079219||-2.4923578753356|-2.5287134458847|-2.5287134458847|-2.5446816208436|-2.5507573819242|-2.5547304524407|-2.5778153400638|||-2.5778153400638|-2.6164387676719|-2.6164387676719|-2.6354875667893|-2.6522082867449|-2.6674535873009|-2.7399484319238|-2.765294323145|-2.765294323145|-2.765294323145||-2.765294323145|-2.765294323145|-2.765294323145|-2.765294323145|-2.765294323145|-2.765294323145|-2.765294323145|-2.765294323145||-2.765294323145|-2.765294323145|-2.765294323145|-2.765294323145||-2.765294323145|-2.765294323145|2.574087173625|2.574087173625|2.574087173625|2.574087173625|2.574087173625|2.574087173625|2.574087173625|2.574087173625|2.574087173625|2.5517635288991|2.484181742222|-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7638352661483|-2.8020392026231|-2.8188755543788|-2.8188755543788|-2.824861728677|-2.8313107867408|-2.8313107867408|-2.8452602354303|-2.8452602354303|-2.8514087224898||-2.8514087224898|-2.8514087224898|-2.8514087224898|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716||2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6288085914398|2.6288085914398|2.6288085914398|2.5858985292409|2.5529988211184|2.5529988211184|2.5529988211184|2.5529988211184|2.4966653366651|2.3990725433127
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||58.238260997636|58.238260997636|58.238260997636|58.238260997636|57.853623457864|57.536814783658|57.536814783658|57.536814783658|57.536814783658|57.536814783658|57.536814783658|57.536814783658|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|55.455809836565|55.06200965795|55.057788466448|-57.641681459211|-57.641681459211|-57.641681459211|-57.641681459211|-57.641681459211|-57.641681459211|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|54.888500591864||54.888500591864|54.888500591864|54.888500591864|54.888500591864|54.392780936151|54.297532466152|54.16392602203|54.004361568531|53.707233777558|53.707233777558|52.930260515781|52.605844975149|52.324499083933|52.324499083933|51.582778031492|51.264195820649|51.250909159097|51.250909159097|51.250909159097|51.250909159097||51.14545432452|51.044951029659|50.077724637853|49.658581193142|48.592869052018|47.997631347538|47.380566064387|47.380566064387|47.380566064387|47.117365897769|47.117365897769|46.870821026954|-53.621059463304|-53.621059463304|-53.621059463304|-53.621059463304|-54.478955425467|-57.265505434899|||-61.238689470886|-61.238689470886|-61.238689470886|-62.576323668823|-62.840358699544|-63.233731549298|-63.287480770786|-63.802753911239|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-65.406819849125|-66.05202180027|62.383877290472|62.383877290472|62.383877290472|62.383877290472||62.383877290472|62.383877290472|62.383877290472|62.383877290472|62.383877290472|62.383877290472|61.532087234639|60.791210072993|60.351345161331|60.036845741611|60.036845741611|59.726878866548|59.726878866548|59.726878866548|59.202090299785|59.163432903489|58.836476044739|58.836476044739|58.836476044739||||||||58.836476044739|58.55719556288|58.146885018394|57.290981404037|57.145534850989|56.683927273126|56.437698284091|56.041974236366|56.041974236366|56.041974236366|55.972848974018|55.972848974018|55.972848974018|55.972848974018|55.972848974018||55.972848974018|55.972848974018|55.972848974018|55.972848974018|55.73493989478|55.73493989478|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.956384707671|-58.956384707671|-58.956384707671|-58.956384707671|-58.956384707671|-58.956384707671|-59.423758667025|-59.613899711367|-59.613899711367||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-60.136689141349|-60.136689141349|-60.740765203984|-61.246006735498|-61.246006735498|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.690414859064|58.690414859064|58.690414859064|58.690414859064|58.350462438009|58.011623913868
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||6137.2203680059|6137.2203680059|6059.1892977843|6008.6862795395|6008.6862795395|6008.6862795395|6002.5403105995|5912.6559006661|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5796.3476891373|5795.2190523145|5795.2190523145|5795.2190523145|5703.0211692383|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977||5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5638.7888240713|5638.7888240713|5613.6528692238|5613.6528692238|5557.1698546931||5490.6887274368|5396.4874749298||5274.3194165887|-5858.5358522448|-5858.5358522448|-5858.5358522448|||-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5999.6509469387|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357||5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5585.4002567108|5585.4002567108|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972||5583.0869070972|5583.0869070972|5583.0869070972|||5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972||5583.0869070972|5583.0869070972|5583.0869070972|5583.0869070972|5569.4854523302|5484.4478011434|5484.4478011434|5484.4478011434|5484.4478011434|5458.997556826|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575||5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5399.6011530639|5386.6123922932|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5247.3581843634|5154.397982626|4988.8866473623|4908.3740526247|4901.629219165|4901.629219165|4901.629219165|4901.629219165|4901.629219165
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||22.711982957527|22.711982957527|22.711982957527|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.495730866874|-24.756367036463|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-25.291922202172|-25.47991340962|-25.808111252811|-25.808111252811|-25.808111252811|-26.067346217927|-26.455384389886|-26.683759733846|-27.054177121774|-27.203067750309|-27.203067750309|-27.203067750309|-27.203067750309|-27.203067750309|-27.203067750309||-27.203067750309|-27.261741923595|-27.726935491853|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757||-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-28.492619129371|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-29.397462022536|-29.847180618437|||-31.477422464327|-31.530468663061|-32.061632801519|-32.926814266296|-33.10757159773|-33.280634133722|-33.953482540345|-34.073314781427|-34.342572869459|-34.359391284456|-34.359391284456|-34.359391284456|-34.359391284456|-34.359391284456|-34.404066867448|32.569403066344|32.569403066344|32.569403066344|32.569403066344|32.569403066344|32.569403066344|32.569403066344|32.569403066344||32.569403066344|32.569403066344|32.569403066344|32.569403066344|32.460739954273|32.460739954273|32.460739954273|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032||||||||32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032|32.30922790032||32.30922790032|32.30922790032|32.30922790032|32.30922790032|31.97929369939|31.97929369939|31.291577599812|-33.309001034152|-33.309001034152|-33.309001034152|-33.498890737308|-33.679323147417|-33.982580236463|-34.608423926066|-34.701025355338|-34.973458711338|-34.973458711338|-34.973458711338|-35.114953403155|-35.347171126118|-35.445605026502|-35.445605026502|-35.445605026502|-35.889561267714|-36.246734190893|-36.403412045845|-36.403412045845|-36.403412045845|-36.403412045845|-36.403412045845|-36.681638899323|-36.681638899323|-36.681638899323|-36.681638899323|-36.935155858459|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974||-37.212206843974|-37.213562015562|-37.437291891342|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809||-37.604317809809|-37.796465928542|-38.859962524294|-39.219404288265|||-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608||-39.249010823608|-39.249010823608|-39.249010823608|-39.402485547079|-39.402485547079|-39.402485547079|-39.636403525334|-39.636403525334|-39.896003154098|-41.435614234607|-41.435614234607|-41.435614234607|-41.435614234607|-41.435614234607|-41.435614234607|-42.059014459893|-42.187793462856|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|12.935406893585|12.86871262403|12.86871262403|12.856902767239|12.693780608771|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744||12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.509234910312|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.414760765728|12.396956109666|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797||-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.10849208798|-13.10849208798|||-13.849851253946|-13.849851253946|-13.849851253946|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|13.496394230816|13.496394230816|13.496394230816|13.496394230816|13.496394230816|13.407105050587||13.357018290011|13.357018290011|13.357018290011|13.357018290011|13.357018290011|13.357018290011|13.357018290011|13.24113115784|13.223479689453|13.037199273478|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539||||||||-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.561986470539|-13.678842146856|-13.678842146856|-13.678842146856|-13.678842146856|-13.678842146856|-13.678842146856|-13.698713390543||-13.720792550195|-13.731109666825|-13.731109666825|-13.731109666825|-13.731109666825|-13.731109666825|-13.731109666825|-13.731109666825|-13.867899258932|13.402333907193|13.402333907193|13.402333907193|13.402333907193|13.402333907193|13.402333907193|13.402333907193|13.402333907193|13.402333907193|13.402333907193|13.355370711293|13.197633901135|13.170832766022|13.170832766022|13.170832766022|13.170832766022|13.170832766022|13.078702596521|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.624817565235|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062||-13.689333216278|-13.752037224867|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.921229641774||-14.001366660704|-14.126518088038|-14.260020712411|-14.275023119753|||-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.406393253801||-14.44877043035|-14.459744933207|-14.475959656872|-14.475959656872|-14.475959656872|-14.475959656872|-14.559399894252|-14.565925655265|-14.565925655265|-14.951028304519|-15.128920507897|-15.193244881618|-15.306382756749|-15.532091782402|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||12.889882519659|12.889882519659|12.816536270708|-14.074678221739||-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739||-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.66111645195|-14.713761016236|-14.713761016236|-14.713761016236|||-14.713761016236|-14.713761016236|-14.713761016236|-14.713761016236|-15.154179012892|-15.576865845386|-15.77985072739|14.286339954055|14.286339954055|14.286339954055|14.286339954055|14.286339954055|14.286339954055|14.286339954055||14.286339954055|14.286339954055|14.286339954055|13.840377440626||-15.209090753961||-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|||-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961||-15.428080740116|-15.428080740116|-15.428080740116|-15.428080740116|-15.428080740116|-15.642311456625|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.111615401275|14.111615401275|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|14.006131901914|13.701257562829|-15.127200048413|-15.127200048413|-15.127200048413|-15.127200048413||-15.127200048413|-15.127200048413|-15.135777916341|-15.239753685427|-15.466392899036|-15.545546644117|-15.545546644117|-15.738496454735|-15.738496454735|-15.738496454735|-15.738496454735|-15.738496454735|-15.738496454735|-15.738496454735|-15.738496454735|-15.738496454735|-15.738496454735|-15.842106871583|-15.842106871583|-15.842106871583|-15.842106871583|-15.952341243932|-16.041489677638|-16.429433589743|-16.639870790543|-16.639870790543|-16.639870790543|-16.639870790543|-16.639870790543|||-16.683190191125|-16.760728191858|-16.760728191858|-16.820477309058|-16.820477309058|-16.820477309058|-16.928307919844|-17.131453307849|-17.290503855526|-17.461670367784|16.149327248793|16.149327248793|16.149327248793|16.149327248793||16.149327248793|16.093696561633||16.00410680327|-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.210114344184|-17.239015800229|-17.493350645427|-17.586826784098|-17.586826784098|-17.586826784098|-17.586826784098|-17.586826784098|-17.802030438278|-17.996699300181|-18.290778229381|-18.629829130275|-18.629829130275|-18.629829130275|-18.629829130275|-18.629829130275|-18.95536603939|17.719104135837|17.719104135837|17.719104135837|17.719104135837||17.719104135837|17.719104135837|17.719104135837|17.719104135837|17.719104135837|17.719104135837||17.460116215112|16.966795730991|16.819266499743|16.819266499743|16.819266499743|16.819266499743|16.819266499743|16.819266499743|16.815851623996|16.730680633455|16.730680633455|16.511867497662|16.189930918413|16.189930918413|16.189930918413|16.189930918413|16.189930918413|16.122146715277|15.963495587368|15.920550398318|15.772833140126|15.686481881397|15.617876392029|15.617876392029|15.617876392029|15.525419824016|15.383799147486|15.076443221701|14.823826872124|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.3794877952916|8.160566384816|8.160566384816|8.160566384816|8.0689019936268|8.0689019936268|8.0689019936268|8.0689019936268|8.0689019936268|8.0689019936268|7.8588334332118|7.8588334332118|7.8588334332118|7.8588334332118|7.8588334332118|7.8300326862303|7.8300326862303|7.8300326862303|7.6211476898157|7.0929420630097|6.9174821500168|6.9174821500168|6.9174821500168|6.9174821500168|6.9174821500168|6.9174821500168|6.8468958650321|6.8468958650321|6.8468958650321||6.8468958650321|6.4971064499451|6.4538352729157||6.4538352729157|6.2659280566458|6.0626979435025|5.6863310430379|-6.6015610091186|-6.6015610091186|-6.6015610091186|-6.6015610091186|-6.6015610091186|-6.6200679267221|-6.7367423071656|-6.7863802130789|-6.9426448539197|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384||6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384||6.0190683083628|5.8056315268515|-6.4469520846914|-6.4469520846914|-6.4469520846914|-6.4469520846914|-6.4838355956155|-6.549261457134|||-6.6797350848259|-6.8442628516755|-6.8442628516755|-6.8447149477625|-7.006776063776||-7.1122367571195|-7.353244961456|-7.633605494715|-7.7523395116873|-7.7559131054902||-7.7559131054902|-7.8365699084626|-7.9411891336824|-8.1529877048494|-8.1564403247079|-8.1564403247079|-8.1564403247079|-8.1564403247079|-8.2760446282715|-8.345605423328|-8.5240059453875|-8.7361177425285|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-9.137974959154|-9.2114510662995|-9.2114510662995|-9.328834229889|-9.5157211550254|-9.5157211550254|-9.6074683145438|-9.7712566003576|-9.7712566003576|-9.8669516891656|-9.9471687045823|-10.037409381417|-10.047492796768|-10.047492796768|-10.047492796768|-10.047492796768|-10.047492796768|-10.047492796768|-10.047492796768|-10.047492796768|-10.237583863133|-10.237583863133||-10.660341071649|-10.660341071649|-10.660341071649|-10.824268075673|-11.096409025952|-11.378788090596|-11.599208991671|-11.772232900608|-11.772232900608|-11.901369821748|-12.241522484047|-12.4716915345|-12.705213093737|-13.275791777481|-13.963102011007|-14.547891462425|13.029394016614|13.029394016614|12.905993260665||||12.838881905126|-14.135580767264|||-14.135580767264|-14.135580767264|-14.170645065959|-14.288494767807|-14.409092167638|-14.409092167638|-14.409092167638|-14.409092167638|-14.42744152228|-14.42744152228|-14.42744152228|-14.42744152228|-14.42744152228|-14.42744152228|-14.42744152228|-14.42744152228|-14.42744152228|-14.571601042923|-14.804761567638|-14.804761567638|-14.804761567638|-14.811957216843|-15.159951952414|-15.37105817631|-15.801175645492|-16.017747282861|-16.017747282861|-16.235274871056|-16.432527736231|-16.696141776558|-16.94571289433|-16.991055075066|-16.991055075066|-16.991055075066|-16.991055075066|-16.991055075066||-16.991055075066|-16.991055075066|-17.245616718284|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.552780934921|-18.004200216522|-18.312444841851|-18.416049917527|-18.442276486631|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.027447567631|17.027447567631|17.027447567631|||17.027447567631|16.905828493844|16.905828493844|16.905828493844|16.692030820593
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876||-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876||-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.4566300806216|-2.4670742687388|-2.4670742687388|||-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.5217512072246|-2.5217512072246|-2.5506804167391|-2.5506804167391||-2.5940893953775|-2.6224272491148|-2.6224272491148|-2.6224272491148||-2.6482525138514||-2.6691694820873|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|||-2.6726077136043|-2.7004415499138|-2.7004415499138|-3.0249349659204||-3.2854834337498|-3.3905371316567|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062||-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.5279151161033|-3.5279151161033|-3.5279151161033|-3.5279151161033|-3.5976834120042|-3.6196481852274|-3.6889058697899|-3.6889058697899|-3.6889058697899|-3.6889058697899|-3.6889058697899|-3.6889058697899|-3.6889058697899|-3.6889058697899|-3.7286549724424|3.0462426460328|3.0462426460328|3.0462426460328|3.0462426460328|3.0462426460328|3.0462426460328|3.0462426460328|3.0364968473187|3.0364968473187|3.0364968473187|3.0364968473187|||3.0261075159433|2.9190082837611|2.8856893367568|2.8856893367568|2.7552105262323|2.6845007978458|2.6845007978458|2.6845007978458|2.6845007978458|2.6845007978458|2.5116677507845|2.469630769567|2.4676923281817|2.4676923281817||2.4669041862788|2.4669041862788||2.4554491430192|2.432721326712|2.4147175746239|2.4147175746239|2.346352890363|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8557291026069|-2.9408101235444|-2.9863088497182|-2.9863088497182|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771||-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771||-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|2.4961539114082|2.4961539114082|2.4961539114082|2.4157266842618|2.3986749206666|2.3986749206666|2.3942900909176|2.3942900909176|2.3181000830057|2.2967902291118|2.2967902291118|2.2535680841883|2.2535680841883|2.2361868168999|2.1113188428006|2.0747986548832|2.0196280059612|2.0196280059612|1.9284754789975|1.9071950291159|1.8968834054208|1.8320926440796|1.7523250726682|1.7248057025254|1.7031175050008|1.6901306082659|1.530564760111|1.530564760111
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|123.640162182|121.60350358289|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-128.50767389395|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-132.72013313877|-133.52237015419|-134.05263350466|-134.55848167184|-134.67609074649|-135.3067674961|-136.03529721789|-136.45548315212|-136.45548315212|-136.45548315212|-136.67275905791|-136.8030656199|-136.94785068877|-137.35872298753|-138.14913990058||-138.14913990058|-138.14913990058|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334||-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|||-145.54620584821|-145.54620584821|-145.54620584821|-147.44022872023|-148.85025413359|-149.55583792621|-150.17315325134|-150.60926371927|-150.60926371927|-150.60926371927|-150.78807079918|-151.10606419641|-151.10606419641|-151.10606419641|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191||-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191||||||||-151.34114364191|-151.36591414234|-151.36591414234|-151.36591414234|-151.36591414234|-151.36591414234|-152.29546015816|-152.44903240079|-152.44903240079|-152.44903240079|-152.44903240079|-152.53584247011|-152.53584247011|-153.01204718901|-153.5967190989||-154.60746566545|-155.4249618505|-155.42587359465|-155.42587359465|-155.42587359465|-156.03589177663|-156.03589177663|-156.03589177663|150.97007494321|150.97007494321|150.97007494321|150.97007494321|150.97007494321|150.97007494321|150.97007494321|150.97007494321|150.97007494321|150.97007494321|150.9667499369|150.87972215212|150.42191350235|150.10768166928|149.87571508806|149.87571508806|149.87571508806|149.87571508806|148.19523898674|148.10582109637|147.00646788486|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.18622764872|145.18622764872||145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18102413761|145.18102413761|145.18102413761|145.18102413761||145.18102413761|145.18102413761|139.43675372796|139.43675372796|||139.43675372796|139.43675372796|139.43675372796|139.43675372796|139.43675372796|139.43675372796|139.43675372796|138.77410351212|138.77410351212|138.77410351212||138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|69.836493389144|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|68.438334519958|68.438334519958|68.438334519958|67.992591283162|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-76.539108723301||-76.539108723301|-77.293455408567|-77.470503805472|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434||-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-82.905452449829|-89.572723927002|||-94.355216043355|-94.355216043355|-96.078016300071|-101.65890844119|89.717959010715|89.717959010715|89.717959010715|-97.801219056344|-97.801219056344|-97.801219056344|-98.029135251813|-98.513352703891|-98.513352703891|-98.513352703891|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868|-100.19484996991||92.954559349362|92.954559349362|92.954559349362|92.954559349362|91.766176885304|90.55131265183|89.84551939639|89.84551939639|89.84551939639|89.84551939639|89.84551939639|89.84551939639|89.84551939639|88.619158222751|88.619158222751|88.143510662269|-94.675506577636|-94.675506577636|-94.675506577636||||||||-94.675506577636|-94.675506577636|-94.675506577636|-94.675506577636|-94.675506577636|-94.675506577636|-94.675506577636|-95.078341150444|-97.120380242844|-98.917094160207|-100.12780762436|-100.12780762436|-100.12780762436|-100.12780762436|-100.81423272824||-100.91026062143|-102.21695522879|-102.95772472591|-102.98354789731|-102.98354789731|-102.98354789731|-102.98354789731|-102.98354789731|-102.98354789731|-103.62060792708|-103.63400796016|-104.36001155729|-106.65556915993|-108.81675382007|-108.81675382007|-109.01142498727|-109.01142498727|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.44226351873|-111.85958357378|-111.85958357378|-113.11620490334|-113.12124176111|-113.12124176111|-114.62915844483|-116.43239471165|-117.91932966143|-120.67703227898|-124.80781364331|-126.31423738145|-130.68248597939|-135.52158762888|-135.52158762888||-139.21843069876|-142.38158966529|-144.61843296143|-149.16697660028|-149.16697660028|-149.16697660028|-149.16697660028|-149.16697660028|-149.16697660028|-150.27404518553|-150.27404518553|-154.02671687281|-157.30746319201|-161.20273688001||-163.16970764446|-165.60523071607|-169.0033712544|-169.0033712544|||-170.531523616|143.01075612457|143.01075612457|143.01075612457|143.01075612457|143.01075612457|140.87306236063|137.49784706737|125.52538563041|-139.72212420693||-139.72212420693|-139.72212420693|-139.72212420693|-139.72212420693|-139.72212420693|-139.72212420693|-142.3301380077|-143.72547902185|-143.72547902185|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|120.20360250661|115.44844722956
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-301.01637595442|-306.33074371959|-306.33074371959|-306.33074371959|-306.33074371959|-308.97860413288|-315.28178236987|-322.10094463895|-322.10094463895|-322.10094463895|-322.10094463895|-322.10094463895|-322.10094463895|-323.23246401302|-323.23246401302|-323.23246401302|-323.23246401302|-329.43899814226|-329.43899814226|-329.43899814226|-329.43899814226|-329.43899814226|-338.79333126918|-345.47942131998|-345.47942131998|-348.92157924442|-350.5795324938|-352.282813882|-361.50868209111|-374.53742454568|329.52902055766|329.52902055766||329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|322.1155783974|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651||308.10270481835|297.80856090928|287.84284545475|284.07538383861|276.57146152915|276.57146152915|272.87237521145|272.87237521145|272.87237521145|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-336.39899602003|-362.83221780004|||334.30519003983|334.30519003983|334.30519003983|334.30519003983|334.30519003983|334.30519003983|334.30519003983|333.7835444887|331.75746233173|331.75746233173|327.06384703526|314.29316337251|-348.39861974799|-348.39861974799|-348.39861974799|-348.39861974799||-348.39861974799|-348.39861974799|321.85492557406|321.85492557406|321.85492557406|321.85492557406||321.85492557406|321.85492557406|320.8116888284|320.8116888284|320.8116888284|320.8116888284|320.8116888284|320.8116888284|320.8116888284|320.8116888284|320.8116888284|315.20743203155|313.25917534759|313.25917534759|310.40433202022|310.40433202022|310.40433202022|310.40433202022|310.40433202022||||||||310.40433202022|310.40433202022|310.40433202022|310.40433202022|310.40433202022|310.40433202022|310.40433202022|310.40433202022|310.40433202022|310.40433202022|305.92148002247|302.96831113607|299.65923459564|-326.39953328064|-326.39953328064||-326.39953328064|-326.39953328064|-326.39953328064|-326.39953328064|-326.39953328064|-326.39953328064|-326.39953328064|-326.39953328064|300.07005980998|300.07005980998|300.07005980998|300.07005980998|300.07005980998|300.07005980998|300.07005980998|300.07005980998|300.07005980998|300.07005980998|300.07005980998|295.13339978886|294.50933309874|290.73259233193|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-317.01618989045|-318.54776529685|294.23420398237|294.23420398237|294.23420398237|294.23420398237|293.45467109153|289.33852343503|285.90391492781|283.94879436423|283.4986604047|282.16517822745||-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-305.41479630328|-306.23212361421|-306.23212361421||-306.23212361421|-306.23212361421|280.00522682144|280.00522682144|||280.00522682144|280.00522682144|280.00522682144|279.06088000044|279.06088000044|279.06088000044|279.06088000044|279.06088000044|279.06088000044|279.06088000044||279.06088000044|277.42875555605|275.17083950672|273.53498704534|273.53498704534|270.92728317035|270.92728317035|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||3.2166043894008|3.1851160014686|3.1167956552039|3.0253964872242||3.0253964872242|3.0253964872242|3.0253964872242|3.0237127857935|3.0237127857935|3.0237127857935|3.0230141566343|2.9789044907961|2.9711911290418|2.9711911290418|2.9711911290418||2.9711911290418|2.9711911290418|2.9711911290418|2.9711911290418|2.9202123316936|2.91579144893|2.8553238543969|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2264946924694|-3.272771794161|-3.3241315180175|-3.3241315180175|-3.3241315180175|-3.3390350401526|-3.3722611599636|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|||2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878||2.753067361928|2.753067361928|2.6699963958188|2.6699963958188||2.6699963958188||2.5711071658051|2.5701322084489|2.5701322084489|2.532369110962|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|||-2.9980608317596|-2.9980608317596|-2.9980608317596|-3.221178714141||-3.4679763755365|-3.6521959659307|-3.8212839717194|-3.8212839717194|-3.8212839717194|-3.886982215171|-3.9788690813437|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0885180815991|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1511675932867|-4.2969971339475|-4.2969971339475|-4.3377745461211|-4.6175273603583|-5.0116341281367|-5.0116341281367|-5.0116341281367|-5.0116341281367|-5.0116341281367|-5.0116341281367|-5.0116341281367||-5.0116341281367|-5.0116341281367|-5.0116341281367|-5.0773712450082|-5.2404126385643|-5.251743761575|-5.251743761575|-5.3363817708092|-5.4057364067529|-5.4057364067529|-5.4057364067529|-5.447484899571|-5.4685384192357|-5.4685384192357|-5.4685384192357|-5.4685384192357|-5.4685384192357|-5.5633760997862|-5.6101714194531|-5.6101714194531|-5.6101714194531|-5.6101714194531|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|||-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.6689437067422|-5.7293818433984|-5.8048685612395|-5.8628009207105|-5.8628009207105|-5.9753342874686|5.4923697361761|5.4923697361761||5.4923697361761|5.4923697361761||5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.3470775429202||5.3126471506244|5.3126471506244|5.3126471506244|5.3126471506244|5.2297182996832|5.2297182996832||5.2297182996832|5.2297182996832|5.2297182996832|5.2297182996832|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1350237770899|5.1094200530213|5.1094200530213|5.1094200530213|5.1094200530213|5.1094200530213|5.082688878925|5.0474322360437|4.9434372215834|4.9434372215834|4.9434372215834|4.9434372215834|4.9434372215834|4.9434372215834|4.9204855792353|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||-21.075118319326|-21.075118319326|-21.075118319326|-21.075118319326|-21.182353726287|-21.331124146118|-21.331124146118|-21.331124146118|-21.331124146118|-21.739027269829|-21.994848720514|-21.994848720514|-22.247609341898|-22.841788941797|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.412350152823|19.954833850698|19.566482395415|19.388339847562||19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.172600156993|19.070665552584|18.360740240379|-20.464833136666|-20.464833136666|-20.464833136666|-20.464833136666||-20.464833136666|-20.464833136666|-20.464833136666|-20.464833136666|-20.600925520911|-20.767316181294|-20.767316181294|-21.134796494502|19.542805567009|19.542805567009|19.542805567009|19.542805567009|19.042006270337|18.667784020026||17.771983354974|17.224425123454|16.981584335169|16.934301135963|16.934301135963|16.584779048436||16.258642700505|15.490713361449|15.016347836065|14.441498489962|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-17.836713634858|-18.359682227649|-19.44219698668|-19.44219698668|-19.44219698668|||-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668||-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.474821271447|-19.474821271447|-19.474821271447|-19.474821271447|-19.474821271447|-20.137579376993|-20.564788680382|-20.564788680382|-20.956431765366|-21.028257894305|-21.285841570726|-21.890934001992|-22.303234262513|-22.303234262513|-22.303234262513|-22.303234262513|-22.303234262513|-22.832483471817|-22.938315485789|-23.342571681156||-23.719018562653|-23.719018562653|-23.719018562653|-23.719018562653|-23.755576354507|-23.880640275217|-24.048489525292|||-24.217209765618|-24.683587542506|-24.683587542506|-24.683587542506|-24.683587542506|-24.683587542506|-24.683587542506|-24.683587542506|-24.683587542506|-24.969542387825|-25.308380528404|-25.730421512341|-26.130468228366|24.637868263149|24.637868263149|24.637868263149|24.637868263149|24.637868263149|24.637868263149||24.637868263149|24.637868263149|24.637868263149|24.637868263149||24.637868263149|24.637868263149|24.637868263149|24.637868263149|24.637868263149|24.637868263149|24.637868263149|24.140966152508|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-25.701964913308|-26.01084461357|-26.01084461357|-26.01084461357|-26.01084461357|-26.297605198244|-26.527340219661|-26.632518436492|-26.632518436492|-27.090575061442|25.241986942772|25.241986942772|25.241986942772|25.241986942772|25.241986942772|25.241986942772|-27.254583322849|-27.254583322849|-27.535093479517|-27.563500504201||-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.840556785471|-27.899508128571|-28.142786911248|-28.382959876367|-28.382959876367|-28.382959876367|-28.721679587801|-28.721679587801|-29.029428854423|-29.029428854423|-29.029428854423|-29.029428854423|-29.029428854423|-29.029428854423|-29.746033764368|-29.948925654629|-29.996908525422|-29.996908525422|-29.996908525422|-29.996908525422|-30.427878513916||-30.427878513916|-30.427878513916|-30.427878513916|-30.606145624006|-30.606145624006|-31.613495989733|-32.464994929558|-33.008883818792|-33.29659472088|-33.29659472088|-33.29659472088|-33.29659472088|-35.635103867892|-37.223449572859|33.52158630484|33.52158630484|33.52158630484|33.52158630484|33.52158630484|33.313933409212|33.313933409212
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||111.58752696891|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-127.60570893538|-128.45078770597|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|116.83219913178||116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|115.28577681309|114.22318125073|114.22318125073|113.38686805637|113.31305027413|113.31305027413|113.31305027413|113.31305027413|113.31305027413||110.6256114157|108.86179046189|106.92976717987|104.64418575542|102.49353972824|102.18077804443|102.18077804443|102.18077804443|102.18077804443|102.18077804443|102.18077804443|102.18077804443|-126.39711470137|-126.39711470137|-126.39711470137|-126.39711470137|-133.44123855708|-144.10137617453|||-156.22375130503|-157.74861256115|-159.33179173461|141.00657460639|141.00657460639|141.00657460639|141.00657460639|141.00657460639|141.00657460639|135.86841622932|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|134.93715416976|134.93715416976|134.93715416976|134.93715416976||134.93715416976|134.93715416976|134.93715416976|134.93715416976|134.04128241084|133.18107214318|133.18107214318|133.18107214318|133.18107214318|133.18107214318|133.18107214318|130.68750697289|130.68750697289|130.68750697289|130.68750697289|130.68750697289|130.68750697289|128.48611885877|125.73457650974||||||||124.51064056638|124.23404507375|122.01005008195|-141.60537844511|-141.60537844511|-141.60537844511|-141.60537844511|-141.60537844511|124.48683848635|124.48683848635|124.48683848635|124.48683848635|124.48683848635|124.48683848635|124.48683848635||124.48683848635|124.48683848635|124.48683848635|124.48683848635|123.9750870869|123.9750870869|123.9750870869|119.97231898545|113.83035442827|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-128.70225361076|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777||113.27733061777|112.58003779971|112.58003779971|111.20004199968|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859||-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|||-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859||-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.89240792419|-121.89240792419|-122.6304532491|-124.25605916566|-124.67339907296|-129.66488785884|-132.09245414672|-132.09245414672|-132.38050460747|-135.75611623052|-136.04851334776|-136.04851334776|-136.04851334776|-136.47039953214|-136.47039953214|-136.47039953214|-136.47039953214|-136.47039953214
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3404608330585|-3.3538453006587|-3.4037170171563|-3.4346855613726|-3.4727580008708|-3.4727580008708|-3.4727580008708|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254||-3.4810819738254|-3.4810819738254|-3.523424399467|-3.5357427327892|-3.5357427327892|-3.5357427327892|-3.5357427327892|-3.5374919539315|-3.5716577642077|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6099991967132|-3.6427767994062|-3.6697519225164||-3.7383974665825|-3.7383974665825|-3.7637749639291|-3.8003055085891|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5417980310299|3.4669978615287||3.4144420884983|3.404935627396|3.3543728117757|3.3393031893629|-3.6451125741319|-3.6451125741319||-3.6451125741319|-3.6451125741319|-3.6451125741319|-3.6451125741319|-3.6451125741319|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.7496954049411|-3.7513476782731|-3.7513476782731|||-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731||-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.8192751599342|-3.8458612972929|-3.8959571050752|-3.9005078394268|-3.9738974790942|-3.9977138048645|-3.9977138048645|-3.9977138048645|-3.9977138048645|-4.0319042212694|-4.0673509197139|-4.0673509197139|-4.1148343435816|-4.1398160713571|-4.162573339504|-4.2510605986976|-4.2510605986976|-4.2510605986976|-4.2510605986976||-4.2510605986976|-4.2510605986976|-4.2510605986976|-4.2510605986976|-4.2510605986976|-4.2510605986976|-4.2510605986976|||-4.2510605986976|-4.3006228667788|-4.3051365461937|-4.3312628365216|-4.3623037618697|-4.3623037618697|-4.3623037618697|-4.3623037618697|-4.3731152263285|-4.3901278406383|-4.4218088421558|-4.482565433155|4.1471265536404|4.1471265536404|4.1471265536404|4.1471265536404|4.1471265536404|4.1471265536404|4.1471265536404||4.1471265536404|4.13847380014|4.1020049824604|4.1020049824604||-4.4694390546074|-4.5049323252826|-4.5599246214925|-4.6176942400467|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4022677823994|4.3908529993664|4.3342810998107|4.2754126589161||4.2754126589161|4.2754126589161|4.2754126589161|4.2754126589161|4.2632365536538|4.230262790769|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2010283943832|4.1630157337513|4.1630157337513|4.1630157337513|4.1400174681706|4.1050192851007|4.067799013873|4.0414432353665|3.9899370479241|3.954458071444|-4.1830090997213|-4.1830090997213|-4.1830090997213|-4.1830090997213|-4.1830090997213||-4.1830090997213|-4.1830090997213|-4.1830090997213|-4.1945790858908|-4.1945790858908|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.29853580056|24.219484515305|24.020537265269|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.362915116768|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.516552729976||23.168392176508|22.793769830995|22.567522148879|22.275594705901|22.275594705901|22.275594705901|22.275594705901|22.217328383483|22.169253377956|22.050281238602|21.733804326055|21.733804326055|21.540992424809|21.540992424809|21.280173349863|21.280173349863|21.280173349863|21.280173349863|21.063524829553|20.817250793959|20.279167671761|20.171296565357|20.005884665718|19.920584006415|19.920584006415|19.920584006415||19.920584006415|19.920584006415|19.72953668712|19.422819414387|19.139799531576|-20.959596230871|-20.959596230871|||-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-22.361218958306|-23.201354376925|21.558417948275|21.558417948275|21.558417948275|21.558417948275|21.41824113902|21.308045621013||-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.667374247213|-22.667374247213|-22.679304672501||21.488803535034|21.488803535034|21.488803535034|21.488803535034|21.488803535034|21.488803535034|21.488803535034|21.488803535034|21.488803535034|21.488803535034|21.319782633836|20.898646985221|20.510718622393|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.506135261629|20.301030493722|20.301030493722|20.301030493722|20.301030493722|20.301030493722|20.301030493722|20.186701404767|20.14802557416|20.14802557416||20.106695031538|19.852994547303||19.545196800226|19.545196800226|19.545196800226||||19.545196800226|19.545196800226|19.545196800226|19.545196800226|19.545196800226|19.545196800226|19.471330409573|19.349548803434|19.349548803434|19.349548803434|19.349548803434|19.349548803434|19.349548803434|18.97672058329|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.443245109385|-20.566384298345|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.855919354081|-20.855919354081|-20.861576920217|-21.017307367|-21.045895883412|-21.115996171998|-21.237218647055||-21.363019604211|-21.658911540249|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.801682321014|-21.820758969455|-21.898620983924|-22.016776373557|-22.016776373557|-22.016776373557|-22.016776373557|-22.016776373557|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.281364656478|-22.479294062753|-22.590326257436|-22.603695917889|-22.905217860324|-22.986909255036|-23.01101023251|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.197490181698|-23.197490181698|-23.197490181698
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.933496911021|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.60767824323|38.60767824323|38.60767824323|38.369644823681|37.99404980409|37.720610689983|37.283456669765|37.164021528451|37.164021528451|36.633196129499|35.503676377069|34.784364334148|34.784364334148|34.784364334148||34.784364334148|34.784364334148|34.784364334148|34.784364334148|34.784364334148|34.691514350089|33.653903485573|33.092907094706|||33.092907094706|32.261005984135|32.154453500981|32.132684106192|32.132684106192|32.132684106192|31.84772917423|31.84772917423|31.84772917423|31.84772917423|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107||-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.261497097244|-35.578698700139|-35.578698700139|-35.659666133665|-36.281295644733|32.496055917032|32.496055917032|32.496055917032|32.301670909525|32.301670909525|32.205746836796|32.200828123242|31.670366446343|31.534246492728|31.534246492728|31.534246492728|31.534246492728|31.28889363863|31.28889363863|31.28889363863|30.911546639357|-34.401623490057|-34.401623490057|-34.401623490057||-34.401623490057|-34.401623490057|-34.401623490057|-34.401623490057|-34.401623490057|-34.401623490057|-34.401623490057|-34.401623490057|-34.502805336269|-34.502805336269|-34.572561908599|-34.653401879068|-34.811602475088|-34.811602475088|-34.811602475088|-34.811602475088|-34.812017174531|-34.812017174531|-34.812017174531|-34.812017174531|-34.848086880225|-34.848086880225||-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225||-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225||-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225|-34.848086880225|-34.990653937147|-35.150169311945|-35.184077301494|-35.363674741311|-35.363674741311|-35.65575239981|-36.743057916836|-37.325064445288|-37.611737755439|-37.944706947164|-38.254638339371||-38.254638339371|-38.254638339371|-38.425153150923|-38.673544541431|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175||35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.400518151175|35.286195002528|35.286195002528|34.700218636164||34.630579084979|34.630579084979|33.707864225823|32.5098504368|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.629154185423|-35.752391581148|-35.914879644811|-35.943266913191|-35.943266913191|-35.943266913191
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||-15.729868717052|-15.729868717052|-15.80540992933|-15.833788842156|-15.865966819457|-15.865966819457|-15.865966819457|-15.865966819457|-15.865966819457|15.015202866753|15.015202866753|15.015202866753|14.952130739853|14.952130739853|14.952130739853|14.85287905729|14.85287905729|14.85287905729|14.85287905729|14.85287905729|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229||-15.811367834021|-15.843186630595|-15.861032973822|-15.861032973822|-15.86639876608|-15.86639876608|-15.966233115186|-15.966233115186|-15.979147916359|15.241816879526|15.241816879526|15.241816879526|15.241816879526|15.241816879526|15.034547856029|15.034547856029|15.034547856029|15.034547856029|15.016163987778|14.992960155962||14.919955506323|14.883283842932|14.867537645644|14.713930717382|14.540478829182|14.444976254345|14.25830689629|14.223118688885|14.186798680958|14.048455428926|14.048455428926|14.048455428926|13.931617047884|13.521241429225|13.351378814793|-15.010334230234|-15.010334230234|-15.517037948822|||-16.489695537531|-16.489695537531|-16.489695537531|-16.674662047452|-16.994069291293|-17.121187847124|-17.431875036013|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.709909209007|15.709909209007|15.709909209007|15.709909209007|15.564183613469|15.564183613469|15.564183613469||15.564183613469|15.564183613469|15.524092458806|15.190559109981|15.190559109981|15.190559109981|15.07065766117|15.07065766117|15.07065766117|14.892147568421|14.892147568421|14.892147568421|14.892147568421|14.892147568421|14.833467438466|14.833467438466|14.833467438466|14.833467438466|14.639495629515||||||||14.639495629515|14.639495629515|14.546290914764|14.546290914764|14.390323365784|14.23647066074|14.037745432913|14.027016943292|14.027016943292|14.027016943292|13.964019636817|13.964019636817|13.964019636817|13.964019636817|13.964019636817||13.964019636817|-15.098432076189|-15.098432076189|-15.185150152767|-15.185150152767|-15.185150152767|-15.185150152767|-15.369610740436|-15.571789902331|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.602057675973|-15.702285956956|-15.794206565859|-15.807451559704|-15.855501680023|-15.898577501683|-15.898577501683|-15.898577501683|-15.898577501683|-15.898577501683|-15.937308208046|-15.988466629854|-15.988466629854|-15.988466629854|-15.988466629854|-16.039963070409|-16.086070184196|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468||-16.102748876468|-16.190663177223|-16.190663177223|-16.190663177223|-16.190663177223|-16.431292355558|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.79250561466||-17.133339635423|15.300198176403|15.300198176403|15.250219878112|||15.17588902569|15.17588902569|14.820431720948|14.544051220063|14.544051220063|14.473520304985|14.473520304985|14.428911608929|14.325256077179|14.325256077179||14.325256077179|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||-33.145141441326|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.260768650927|-33.260768650927|-33.260768650927|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.916544344831|-34.117028863842|-34.117028863842|-34.160587796034|-34.43676218331|-34.47007827185|-34.47007827185|-34.541753550618|-34.710284096498|-34.711423934056|-34.837694658785|-34.900215482214|-35.011351002034|-35.159833683765|-35.305370293498|-35.47263310843|-35.819592512243||-36.416214029648|-36.798570677813|-37.151190277797|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|34.775365321323|32.508738482975||-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|||-36.01896917111|-36.01896917111|-36.032189705706|-36.707986993632|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|34.996546948079|34.773941689204|34.636779324927|34.636779324927|34.636779324927||34.636779324927|34.636779324927|34.636779324927|34.636779324927|34.621421302599|34.584912685599|34.566569438738|34.428171882858|34.428171882858|34.128524314287|34.123359586268|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252||||||||-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.513229239252|-35.795254455967|-36.366948802121|-36.749386583045|-37.249318001751|-37.287122058873|-37.287122058873|-37.332913822603||-37.494904671192|-37.812404360296|-37.812404360296|-37.812404360296|-37.812404360296|-37.812404360296|-37.812404360296|-37.812404360296|-38.202672443921|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.423737716791|-38.651374181241|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134||-38.869156546902|-38.869156546902|-38.869156546902|-38.869156546902|-38.869156546902|-38.869156546902|-39.015954370487|-39.015954370487|-39.015954370487|-39.015954370487|-39.015954370487|-39.392228032321|38.113280990949|38.113280990949||38.113280990949|38.113280990949|38.113280990949|38.054776190882|||38.054776190882|38.054776190882|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975||-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.543613863429|-39.543613863429|-39.543613863429|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.878301232131|-39.878301232131|-39.878301232131|-40.173113497398|-40.441281190945
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.2992895454453|6.2789061957817|6.2789061957817|6.2789061957817|6.1645624035178|6.1341804258888|6.0463112452367|6.0293104328171|6.0293104328171|5.9667892894762|5.8628770732898|5.6578632089848|5.5804034839465|5.5692261468916|5.5418800604599|5.5418800604599|5.5418800604599|5.5418800604599|5.5418800604599|5.5418800604599|5.4244222124702|5.3093580361081|-5.8208834381651|-5.8208834381651|-5.8208834381651|-5.8785372014125|-5.8968190876731|-5.8984681196282|-5.8984681196282|-6.0044088967718|-6.0278988290802|-6.0498877287987||-6.0699240269979|-6.0699240269979|-6.0699240269979|-6.1063601774993|5.6080285561179|5.6080285561179|5.6080285561179|5.4984760032865|5.3528624096151|5.3301041643709|5.3301041643709|5.3301041643709|5.3301041643709|5.2361155661047|5.1477952966094|5.0649945745866|5.0407719093341|5.0320756760506|5.0320756760506|5.0320756760506|4.8078619470494|4.7455132261799|4.6871635533227|4.6871635533227|4.6871635533227|4.5779596011786||4.4980436632215|4.4980436632215|4.4980436632215|4.4980436632215|4.4933817992805|4.4195909643834|4.1651009083528|||-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-5.3117872859474|-5.5737126728924|5.033215682997|5.033215682997|5.033215682997|5.033215682997|5.033215682997|4.9901285892214||4.914257543459|4.914257543459|4.914257543459|4.914257543459|4.914257543459|4.8123970221309|4.7375521340666|4.5909467713366|4.5041077419928|4.4906671182575|4.4906671182575|4.4906671182575|4.4906671182575|4.4906671182575|4.4906671182575||4.4906671182575|4.4906671182575|4.4906671182575|4.4906671182575|4.4906671182575|4.4906671182575|4.4101752989898|4.4101752989898|4.3812504602152|4.3566116837084|4.3338461217417|4.2691622108368|-4.5454480196408|-4.5454480196408|-4.5454480196408|-4.5454480196408|-4.5454480196408|-4.5454480196408|-4.5454480196408|-4.5454480196408|4.207831714192|4.207831714192|4.207831714192|4.1945908308459|4.1322702813807|4.1322702813807|4.1322702813807|4.1322702813807|4.1322702813807|4.0931337065899|4.0075929371741|3.9566033381253|3.9379406504478|3.9379406504478|3.9379406504478|3.9379406504478|3.9149342701|3.8586490336571|3.7878879113897||3.7040421613835|3.6484356995846||3.6478128719289|3.6478128719289|3.6478128719289||||3.6478128719289|3.6478128719289|3.6478128719289|3.6478128719289|3.6462063346161|3.6462063346161|3.6462063346161|3.6232291629859|3.6105805108016|3.6105805108016|3.6105805108016|3.556756066952|3.5145622090873|3.4239580053286|-3.7687935353039|-3.7687935353039|-3.7687935353039|-3.8108817074827|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|3.5957230325323|3.5957230325323|3.5957230325323|3.5957230325323|3.5957230325323|3.5913033878121|3.5107815172179|3.486868371114|-3.7308759963883|-3.7308759963883|-3.7308759963883|-3.7308759963883|-3.7308759963883|-3.793528852239|-3.8387021485851||-3.8387021485851|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.9025566187591|-3.9112851318486|-3.9177830822139|-3.9177830822139|-3.9177830822139|-3.9177830822139|-3.9489256283607|3.7631679488123|3.7631679488123|3.7631679488123|3.7631679488123|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.7471914957075|3.7471914957075|3.7374216492418|3.7374216492418|3.6916906497482|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||-22.340275813909|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.530848050529|-23.45371980183|-23.890244478568|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-24.191595884336||22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.905004116935|22.905004116935|22.905004116935|-23.783270521198||-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-24.241026586793|-24.362252441272|||24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|23.912597555664|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.818827972858|23.818827972858|23.484808879923|22.783319482933|22.783319482933||22.783319482933|22.783319482933|22.783319482933|22.783319482933|22.298131953489|22.175702848712|22.048002656609|22.024179476484|22.024179476484|22.024179476484|21.521310190342|21.399766926881|21.399766926881|21.069185580276|-22.370785338578|-22.370785338578|-22.370785338578|-22.370785338578|-22.370785338578||||||||-22.370785338578|-22.370785338578|-22.370785338578|-22.370785338578|-22.370785338578|-22.370785338578|-22.370785338578|-22.370785338578|-22.495316724973|-22.997573672618|-23.211193202696|-23.498547897032|-23.648386382716|-23.829953168341|-23.829953168341||-23.829953168341|-24.180504558824|-24.620005234903|-24.808339658518|-24.890444800542|-24.890444800542|-24.890444800542|-24.890444800542|-24.890444800542|-24.890444800542|-24.890444800542|-25.104659965678|-25.104659965678|-25.104659965678|-25.104659965678|-25.338511390867|-25.63167966227|-25.799088195742|-25.873986036447|-26.048874412275|-26.152680760168|-26.152680760168|-26.152680760168|-26.152680760168|-26.459501468336|-26.459501468336|-26.459501468336|-26.459501468336|-26.459501468336|-26.474446097122|-26.585496150902|-26.789439849778|-26.79442027007|-26.79442027007|-26.79442027007|-26.79442027007|-26.79442027007|-26.79442027007|-26.833060954198|-26.833060954198|-26.833060954198|-26.833060954198|-26.833060954198||-26.856177566432|-27.104087032635|-27.46565200417|-27.767390797853|-27.877655848662|-27.933506498513|-28.345563157595|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662||-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|||-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.465195983693||-28.60021722984|-28.7474904025|-28.7474904025|-29.038878648855|-29.357086942569|-29.435652624651|-29.514611702784|-29.514611702784|-29.514611702784|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-30.146080721215|-30.303977689031|-30.321086999314|-30.47620764986|-30.570786065694
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3652.8340841771|3652.8340841771|3615.0378441812|3577.7365477881|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3513.160544359|3421.1118000473|3370.925803992|3370.925803992|3370.925803992|3370.925803992|3370.925803992|3370.925803992|3327.2509204512|3254.6011339432|3187.0401868032|3175.6557060022|3175.6557060022|3163.2872898236|3163.2872898236|3163.2872898236|3163.2872898236|3120.3636173821|3074.8707076815|3071.5840708179|3015.2379432699|2950.5321092043|2950.5321092043|2928.7300670847|2878.8390719343|2805.9433969843|2753.3925520963||2738.4251012876|2727.122359178|2661.3638338963|2661.3638338963|2661.3638338963|2635.8542381834|2578.899104709|-2936.6177273428||-2936.6177273428|-2936.6177273428|-2936.6177273428||-2936.6177273428||-2936.6177273428|-2936.6177273428|-2936.6177273428|-3136.661407117|-3222.599227657|-3222.599227657|-3264.3213396492||-3298.0091664868|-3298.0091664868|-3302.4851741347|-3360.6251690689|-3404.4779846208|-3422.4727715405|-3524.4030550754|-3547.8627815036|-3547.8627815036|-3547.8627815036||-3547.8627815036|-3563.5210346857|-3563.5210346857|-3713.1511388|-3763.90898912|-3763.90898912|-3763.90898912|-3763.90898912|-3763.90898912|-3763.90898912|-3863.7570864093||-3863.7570864093|-3863.7570864093|-3863.7570864093|-3863.7570864093|-3863.7570864093|-3863.7570864093|-3866.1440093133|-3869.5683084167|-3924.6703535359|-3963.5725011076|-4133.3278169859|-4278.511485019|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|3818.8717360007|-4362.2244247883|-4362.2244247883|-4362.2244247883|-4362.2244247883|-4362.2244247883|-4362.2244247883|-4362.2244247883|-4434.1800249384|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237||4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4159.402827237|4158.8889378154|4115.9558826714|4115.9558826714|4080.5733765794|4012.6509739771|4003.1651989502|3919.7640665419|3892.8961362184|3866.8138213586|3866.8138213586|3788.581871822|-4175.2703383479|-4175.2703383479|-4175.2703383479|-4175.2703383479||-4175.2703383479|-4175.2703383479||-4245.0698393752|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4434.6068732265|-4442.6964390017|-4557.301680271|-4574.8046149061|-4574.8160543228|-4638.4873069949|-4680.6109102244|-4863.7232227319|4194.7098613793|4194.7098613793|4146.247203833|4080.1577546929|-4546.076090253|-4546.076090253|-4546.076090253|-4574.7519287166|-4574.7519287166|-4574.7519287166||-4574.7519287166|-4574.7519287166|-4574.7519287166|-4577.7434895897|-4634.0165875046|-4634.0165875046|-4677.1961649357|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4235.2994692002|4235.2994692002|4162.2271391721|-4548.5024836981|-4548.5024836981
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.544357295503|-34.718730074023|-35.565256231201|-36.257861800498|-36.257861800498|-36.257861800498|-36.486511331473|-36.629852977772|-36.629852977772|-36.629852977772|-36.629852977772|-36.629852977772|-36.629852977772|-37.758171204482|-37.789632721913|-37.977369648629|-38.077633493933|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296||35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.251484782529|35.251484782529|35.251484782529|35.251484782529|35.251484782529|34.787760530392|34.222514243568|33.591680415962|33.585098004987|33.585098004987|33.585098004987|33.585098004987|33.585098004987|33.585098004987|33.585098004987||33.585098004987|33.161219412144|32.583211111626|32.583211111626|32.583211111626|32.583211111626|32.583211111626|32.583211111626|32.214679691086|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-38.458689922762|-40.826321119149|||-43.693135890784|-43.855721037847|-43.855721037847|-45.209134995123|-46.14070588922|-46.611895050997|-47.246552006398|-47.943390651979|-48.344510407739|-48.344510407739|-48.344510407739|-48.344510407739|-48.344510407739|-48.988345194187|43.962623981835|43.962623981835|43.962623981835|43.962623981835|43.962623981835|43.962623981835|41.900137588052|-46.505049155464|-46.505049155464||-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464|-46.505049155464||||||||-46.505049155464|-46.505049155464|-46.505049155464|-47.986167084631|-48.143414905847|-48.143414905847|-48.254303821448|-48.254303821448|-48.254303821448|-48.254303821448|-49.557561539416|-49.811306125567|-49.811306125567|-49.811306125567|-49.811306125567||-49.818119824645|-51.284021603529|-53.46002391915|-54.183357918047|-54.395397941031|-55.050443640195|-56.761601755843|-56.915668193748|-59.178492555144|-59.178492555144|-59.178492555144|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-61.874373337969|-62.343750526888|54.122360922205|54.122360922205|54.122360922205|49.841511542386|45.960015198463|45.722240694911|45.722240694911||45.722240694911|43.802488389447|40.297211186571|36.291342541556|32.612606045251|30.208449465969|29.776054072092|29.406727234203|29.365808504244|29.292564517282|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759||-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|||-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759||-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-32.024390257593|-32.024390257593|-32.024390257593|-32.024390257593|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||-2079.1822529152|-2100.2635926488|-2113.2595758706|-2126.3550544613|-2156.6278898311|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1895.9375729568|1861.6028507028|1825.4874543303|1825.4874543303|1810.5138042363|1804.6403184162|1804.6403184162|1804.6403184162|1804.6403184162|1804.6403184162|1794.8948145162|1763.7536249386|1763.7536249386|1763.7536249386|1755.7207160776|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1724.6688251588|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327||1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.4116773599|1665.3129829823|1653.4866613215|1612.4962469544||1528.1680643786|1492.7679787552|1492.7679787552||-1802.4744681573||-1802.4744681573|-1802.4744681573|-1802.4744681573|1571.172339326|1571.172339326|1571.172339326|1571.172339326||1571.172339326|1571.172339326|1571.172339326|1571.172339326|1505.3860139647|1453.1204979495|1453.1204979495|1453.1204979495|1409.39576491|1409.39576491||1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491||1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|1397.4215394297|-1554.2209670459|-1554.2209670459|-1554.2209670459|-1554.2209670459|-1554.2209670459|-1554.2209670459|-1570.4613180446|-1570.4613180446|-1570.4613180446|-1570.4613180446||-1587.7125199953|-1630.0611184084|-1648.8373659942|-1651.0304636263|-1682.2560435692|-1703.1375263429|-1703.1375263429|-1703.1375263429|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1742.6659315278||-1750.7526615964|-1750.7526615964||-1783.1196633297|-1806.5551597761|-1850.1223712681|-1856.0109680757|-1903.2955051644|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-2008.0347156523|-2066.5663710699|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843||1843.4148178843|1833.7480467257|1833.7480467257|1833.7480467257|1830.6783988142|1824.7158599606|1824.7158599606|1773.5481533199|1753.6845374585|1753.6845374585|1747.2188626926|1716.9459938121|1668.5316408025|1625.1794045679|1625.1794045679|1625.1794045679|1625.1794045679|1625.1794045679|1584.6853817031|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1478.2171567372|1460.3857080066|1435.8619344062|1407.8938078689|1398.337520896|1395.7278132026
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|9237.2084875205|9237.2084875205|9237.2084875205|9237.2084875205||9237.2084875205|9237.2084875205|9237.2084875205|9237.2084875205|9237.2084875205|9037.0649861339|8793.6833179265|8492.703686585|8464.5596517611|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8306.569119881|8306.569119881|8205.0767998678|8108.0297776309|7941.0886418121|7880.1737199068|7880.1737199068|7880.1737199068|7769.6374665631||7719.2638517368|7701.5479651072||7701.5479651072|7568.997739008|-8596.0302251022|-8596.0302251022|||-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8850.0335834469|-9072.9262038299|-9430.6957820332|-9485.9083728805|-9485.9083728805|-9594.669574311|-9594.669574311|-9594.669574311|-9594.669574311|-9594.669574311||-9594.669574311|-9594.669574311|-9594.669574311|-9669.1884159011|-9865.3760176678|-9897.4733529643|-9921.4703921825|-10125.578213536|-10155.53106494|-10155.53106494|-10155.53106494|-10155.53106494|-10155.53106494|-10345.256738822|-10883.729709802|-11576.644122002|-11604.06781995|-11604.06781995|-11604.06781995|-11604.06781995|-11604.06781995|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11715.721226601|-11825.713818468|-11825.713818468|-11825.713818468|-11825.713818468|-11825.713818468|-11825.713818468|-11825.713818468|-11825.713818468|-11825.713818468|-11901.414751514|-11901.414751514|-11901.414751514|-11901.414751514|-11925.571946127|-12101.913273474|-12442.125859416|-12666.528732684|-12907.254147427|11755.045848849|11755.045848849|11755.045848849|11755.045848849||11755.045848849|11755.045848849|11755.045848849|||11755.045848849|11755.045848849|11755.045848849|11755.045848849|11755.045848849|11755.045848849||11755.045848849|11755.045848849|11755.045848849|11755.045848849|11755.045848849|11755.045848849|11755.045848849|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11391.415375559|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12382.266316834|11472.973543943|11472.973543943|11472.973543943|11472.973543943|11472.973543943|11472.973543943|11395.470604381|11389.245115979|11299.047552952||11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11244.675991299|11244.675991299|11028.362212554|10870.513569505|10782.936505562|10782.936505562|10651.651672846|10564.551447958|10564.551447958|10458.723831065|10318.137590072
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||-691.71247523064|-691.71247523064|-693.66641902458|-693.66641902458|-693.66641902458|630.56692242558|630.56692242558|630.56692242558|630.56692242558|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|576.53635976245|576.53635976245|571.32651898519|567.92471479653|567.92471479653|554.38372134834|554.38372134834|554.38372134834|542.27434327462|542.27434327462|540.40484213673|515.95539235895|509.26151519158|504.49132429777|504.49132429777|504.49132429777|504.49132429777|504.49132429777|487.7459247026|482.47324492237|477.79525721627|457.72809137853|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816||-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816||-500.51760458816|-500.51760458816|-500.51760458816||-500.51760458816||-500.51760458816|-500.51760458816|-500.51760458816|439.90783420298|439.90783420298|439.90783420298|439.90783420298||439.90783420298|439.90783420298|439.90783420298|439.90783420298|439.90783420298|432.62635167114|432.62635167114|409.11261974961|-492.25572340392|-492.25572340392||-499.79246163261|-500.03625288504|-500.03625288504|-500.03625288504|-500.03625288504|-500.03625288504|-500.03625288504|-500.03625288504|-500.03625288504|-514.87083043541|-536.46480379597||-549.9220137121|-555.76057079122|-561.01779043109|-561.01779043109|-561.01779043109|-561.01779043109|-579.45865739089|-596.48460169083|-598.26154499591|-598.26154499591|-612.59895855123|-622.29326625592|-635.69058382864|-635.69058382864|-635.69058382864|-635.69058382864|-635.69058382864|-641.21176320044|-642.71861289307|-655.96311356457|-655.96311356457|-680.14233755439|-707.34704986512|-718.23836703763|-730.9120521067|-745.63279605187|-745.63279605187|-750.93086280069|-758.42078308156|-758.42078308156|-758.42078308156|-758.42078308156|-765.97306382977|-786.01452486077|688.18639822763|688.18639822763|688.18639822763|688.18639822763|688.18639822763|647.00711727983|-717.21990902284|-723.8387783088|-725.20239993009|-725.20239993009||-725.20239993009|-729.87213951651|-735.87735553917|-737.80538894001|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-759.33363152076||-775.41233444798|-778.44425371607||-793.39084899116|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-815.81417220688|-826.51299014197|-843.61722008505|-844.20523979176|-874.45024948108|-895.09471215129|-898.42745726771|-924.66810255329|-924.66810255329|-924.66810255329|-924.66810255329|-926.17007732701|-929.15816117281|-929.15816117281|-929.15816117281|-945.67295753684|-956.62271364228|-964.13943898257||-964.13943898257|-966.91050335628|-973.1345687293|-973.1345687293|-982.802322324|-1001.8036989143|-1001.8036989143|-1001.8036989143|-1001.8036989143|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||85.505313939991|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|81.681781855991|79.340870848155|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067||73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.416921972297|73.374354440926|73.072989054666|73.072989054666|73.072989054666|73.058875371069|72.282082982693|70.935648860572|68.05414307944|68.05414307944|68.05414307944|68.05414307944|68.05414307944|68.05414307944|68.05414307944||68.05414307944|68.05414307944|65.287937517872|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-81.683512783465|-88.192789608038|||-93.900122099666|-93.900122099666|-93.900122099666|-98.533470610279|-100.28718999083|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|92.794956608293|92.794956608293|92.794956608293|92.794956608293|92.794956608293|92.794956608293|92.794956608293||92.794956608293|92.794956608293|92.244396231437|92.1683923616|92.1683923616|92.1683923616|92.1683923616|91.920437483213|-100.4545042122|-100.4545042122|-100.4545042122|-100.4545042122|-100.9216721946|-101.824080301|-102.99879406509|-102.99879406509|-102.99879406509|-102.99879406509|-104.85421147409||||||||-108.86023632755|-110.83915028826|-112.46572033846|-113.16191140241|-115.43403526418|-115.43403526418|-115.43403526418|-117.59892883425|-117.99325392119|-120.68694880133|101.2105570354|101.2105570354|98.20764646478|98.20764646478|98.20764646478||98.20764646478|98.20764646478|98.20764646478|98.20764646478|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|95.971759091866|91.548468014649|91.548468014649|90.735556685393|90.735556685393|90.735556685393|90.735556685393|90.735556685393|89.317285205992|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-102.32985085596|-102.32985085596||-102.32985085596|-104.09983411486|-105.64426046671|-106.60473046106|-109.07191917412|-110.84102198275|-111.11484271695|-111.11484271695|-112.64982490197|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767||-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|||-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767||-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.82470765228|-116.1218989173|-116.74655520026|-118.09617176657|104.35349164621|104.35349164621|104.17054627357|94.995051415074|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.656448751022|61.601610401526|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.181347367844|59.923723112301|59.831913721513|59.696570462597|59.518416160359|-62.772115754544|-62.772115754544|-62.772115754544|-62.772115754544|-64.239700991921|-64.239700991921|-64.239700991921|-64.239700991921|-64.239700991921|-64.999666327693|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-66.011456557541||62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.351764324147|61.613071471274|60.314525637163|59.416140275017|57.929043987079|57.510051120965|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689||-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-65.763137321419|-70.647930865758|||-74.890038520311|-74.890038520311|-75.011157387069|-77.917951550276|-78.531055413121|-79.534508981566|-80.705008707952|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|75.463997849132|75.463997849132|75.463997849132|75.463997849132|75.463997849132|75.463997849132|75.463997849132|75.463997849132||75.463997849132|75.463997849132|75.280862276821|75.280862276821|-79.692276839495|-79.692276839495|-79.692276839495|-79.692276839495|-79.692276839495|-79.692276839495|-79.692276839495|-79.692276839495|-80.918976507954|-80.918976507954|-80.918976507954|-80.918976507954|-80.918976507954|-80.918976507954|-80.918976507954||||||||-81.267279810401|-81.267279810401|-81.267279810401|-81.267279810401|-81.267279810401|-81.267279810401|-81.267279810401|-81.267279810401|-84.008086728489|-86.747873464597|-88.436525308835|-89.679470869952|-89.977193246344|-92.402433379998|83.756022606564||83.756022606564|83.756022606564|83.756022606564|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.556248824842|83.400348612119|83.400348612119|83.400348612119|83.400348612119|83.400348612119|83.400348612119|83.400348612119|82.939274625038|82.49364050677|82.476267484057|82.090298815158|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137||81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137||81.751170258137|81.751170258137|81.751170258137|81.751170258137|||80.345744561721|77.506380133683|76.148617703304|76.148617703304|75.865130696678|74.76250613813|74.76250613813|74.225006565832|-80.279812482267|-80.279812482267||-80.279812482267|-80.279812482267|-80.279812482267|-80.279812482267|-81.383104222387|-81.383104222387|-81.547894258598|-81.997662830463|-82.536288049608|75.576214551068|75.576214551068|75.576214551068|75.281548719547|75.281548719547|75.281548719547|75.281548719547|74.8080794136|74.8080794136|74.708743059129|74.708743059129|73.154157598251|-82.040464419236
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||18.153561943593|18.153561943593|18.153561943593|18.057299000028|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.582386417064|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.982657000986|-20.457951913903|-20.732169560404|-21.616299236054|18.68495538633|18.68495538633||18.68495538633|18.68495538633|18.68495538633|18.68495538633|17.741616227019|17.716241388176|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.672210854843||-20.672210854843|-21.273011916825|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|||-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.764512315902|-22.174459240948|-22.174459240948|-22.694955267415|20.36988292573|20.36988292573|20.36988292573|20.141537092771|20.061708024968|20.051342385598|19.778159134463|18.839620794273|17.465689567964|17.024100202367|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.624680116807|||-20.481866283587|-20.72699556254|-20.72699556254|-21.146662181204|-21.482402105668|-21.615446483139|-22.117163034549|-22.450180950287|-22.851312255995|-23.072114720924|-23.072114720924|-23.231793685073|-23.60254827618|-23.738365967733|-23.738365967733|-23.738365967733|-24.01707324238|-24.385636003496|-24.979595669643|-25.354659591867|-25.354659591867|-25.354659591867|-25.537954898624|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|22.247913899263|21.589349391549|20.581498705115|20.216109579102|20.039566588949|19.640111783991|19.640111783991|19.640111783991|||18.99290228315|18.272397336847|18.272397336847|||18.272397336847|18.272397336847|18.272397336847|18.272397336847|18.272397336847|18.272397336847|18.272397336847|18.272397336847|18.272397336847|18.272397336847|17.989886612237|17.714271602893|17.714271602893|17.714271602893|17.714271602893|17.714271602893|17.714271602893|17.714271602893|17.714271602893|17.387524562704|16.920026520477|16.238362660657|15.87373634472||15.757485348809|15.570614293998||-17.243367406909|-17.243367406909|-17.6848531533|-17.841502592378|-18.214447680903|-18.493070984201|-18.493070984201|-18.493070984201|-18.493070984201|-18.493070984201|-18.516809848153|-18.516809848153|-18.516809848153|-18.516809848153|-18.843121744089|-18.904579402002|-19.058420871135|-19.253245484427|-19.301940003584|-19.318583702279|-19.318583702279|-19.318583702279|-19.318583702279|-19.615648295298|-19.758498644183|-20.316664032748|-20.392960447527|-20.697734296826|-20.894054292783|-20.894054292783|-20.942838323497|-20.958861515602|-20.958861515602|-20.958861515602|-20.958861515602|-20.958861515602|-21.350749494063|-21.350749494063|-21.350749494063|-21.930832546538|-22.93870276167|-24.150805976092|-24.150805976092|-24.479029823223|-24.479029823223|-24.479029823223|-24.479029823223|-24.479029823223|-25.472811567429|-26.478124260508|-27.013471311555|-27.885523259889|-28.728358520679|-28.95334424405|-28.95334424405|-29.494271907858|-29.755857531287|-29.845144153571|-29.845144153571|-29.845144153571|-29.845144153571|27.306709759041|27.306709759041|27.306709759041|27.306709759041
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||-2.6233639170569|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.415398428403|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.374656062981|2.3400692185017|2.3400692185017|2.3389657824407||2.3140202443963|2.3140202443963|2.3140202443963|2.2911336070041|2.2754046331563|2.2754046331563|2.2754046331563|2.2754046331563|2.2754046331563|2.2754046331563|2.2632273579878|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2542156384506|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087||-2.3607737043087||-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|||-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3814152720443|-2.4037946200891||2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2599347504975|2.2488163746067|2.2047958679407|2.1876493657333|2.1876493657333|2.1731747584391|2.1731747584391|2.1731747584391|2.162282929706|2.162282929706|2.162282929706|2.162282929706|2.162282929706|2.162282929706|2.162282929706|2.162282929706|2.162282929706|2.153559102305|2.153559102305|2.1384062920188|2.1384062920188|2.136562536621|2.1344056521428|2.1344056521428|2.1344056521428|2.1344056521428|2.1344056521428|2.1315618261775|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926||||-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3003113869926|-2.3436793358349|-2.3863103424204|-2.4114559264859|-2.4338399140791|-2.4537110161733|-2.4924566692722|2.3009061724176||2.3009061724176|2.3009061724176|2.3009061724176|||2.3009061724176|2.3009061724176|2.3009061724176|2.3009061724176|2.3009061724176|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4519284654969|-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4863967971545|-2.5121075529237|-2.5191905896769|-2.5191905896769|-2.5191905896769|-2.5191905896769|-2.5191905896769|-2.5285451192443|-2.5839391172799|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.7245274077777|-2.7972527754443||-2.8434600992136|-2.8434600992136|-3.0688445483239|2.4218393128678|2.3041485423148|2.3041485423148|2.3041485423148||2.2673873497711|2.2187636907086|2.1397082328778|2.1397082328778|2.1157868835641|2.078096559016|1.9889961242324|-2.1745536496145||-2.1745536496145|-2.1745536496145|-2.1745536496145|-2.1745536496145|-2.1745536496145|-2.2133929254724|-2.2204365997528||-2.2427073351779|-2.2474526158349|-2.2543918149754|-2.2865465765844|-2.2882672452203|-2.2882672452203|-2.3308525111136|-2.3337250181764|-2.3441518657392|-2.3441518657392|-2.3441518657392|-2.3441518657392|-2.3473908496108|-2.381545419186|-2.4059655381528
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626||12178.611701626|12178.611701626||12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|||12178.611701626||12178.611701626|12178.611701626|11516.790779585|10926.434199539|10439.926888376|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11939.037476745|-11939.037476745|-12046.959847833|-12046.959847833|-12154.515229442|-12154.515229442|-12154.515229442|-12154.515229442|-12154.515229442|-12351.683588269|-12419.092875854|-12478.436528727|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649||-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12634.105709443|-12634.105709443|-12702.895232715|-12969.883591905|-12989.485915932|-12989.485915932|-13218.588362047|-13218.588362047|-13218.588362047|-13222.453634724|-13222.453634724|-13222.453634724|||||-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|-13222.453634724|||-13222.453634724|-13222.453634724|-13314.948483026||-13328.831647807|-13347.590719786|-13516.211910873|-13819.67990097|-13994.691436939|-13994.691436939|-13994.691436939|-13994.691436939|-13994.691436939|-13994.691436939|-13994.691436939|-13994.691436939|-14249.39154587|-14249.39154587|-14249.39154587|-14375.990606522|-14742.76734058|-14983.663383432|-14983.663383432|-14989.070426035|-15190.07825115|-15283.975834611|-15361.084260679|-15632.315845199|-15878.128716888|-16572.920796542|-17150.467551714|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|13588.754322683|13110.451745793|13110.451745793|13110.451745793|12186.057495326|11336.505098805|11336.505098805|11336.505098805|11336.505098805|11012.227887561|10956.364319512|10874.462122855|10874.462122855|10846.610734906|10846.610734906|10846.610734906|10846.610734906|10846.610734906||10769.567483229|10687.297203588|10586.44133732||10464.248564593||10464.248564593|10445.831738436|10303.701931596|10212.446590662|10098.82954518|10058.143939089|-11573.73599204|-11573.73599204||||-11573.73599204|-11573.73599204|-11573.73599204|-11573.73599204|-11573.73599204|-11781.373324489|-12178.748138321|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10376.467889951|-11634.953269983
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||-54.181207941998|-54.181207941998|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.706666793524|-55.187962044278|-55.444957615048|-55.738843998545|-56.679269032603|-57.954744556354|-60.355272110752|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.022153823273|50.890431618888|50.890431618888|50.890431618888|50.890431618888|50.890431618888|50.394925250167|50.358549305385|50.358549305385|50.165052622099|49.864381715899|49.864381715899|49.864381715899||49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.515980108188|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332||-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-58.688323319308|-62.631470693871|||-64.837616431032|-64.837616431032|-65.264018044775|-69.704463519327|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983||63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|62.917543298211|62.486468658288|62.486468658288|60.579408179212|59.26601082582|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215||||||||-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-62.633837901215|-64.170929602628|-65.84211453739|-65.84211453739|-65.84211453739|-65.84211453739|-65.84211453739|-65.84211453739|-65.84211453739||-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.391558989377|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-66.815230559956|-68.82803620194|-69.19220437654|-69.19220437654|-69.19220437654|-69.19220437654|-69.624675005102|-71.266304459201|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456||-73.492228009438|-73.492228009438|-73.996919925715|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-75.166094582134|-75.166094582134|-75.166094582134||-76.324806345899|-76.324806345899|-76.46172723939|-76.46172723939|||-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939||-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-77.035255963824|-78.061390090012|-78.145991616805|-83.395546071353|-85.567271886735|-86.393548807574|-86.393548807574|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||-2.4848950518832|-2.4848950518832|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.2931182290469|2.2691802358779||2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2679780165523|2.2016421600812|2.1614535892351|2.1614535892351|2.1614535892351|2.1614535892351|2.1316150652417|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3308690137035|-2.3308690137035||-2.3308690137035||-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|||-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3509655866762|-2.4010729826976||2.0688077567364|2.0397864048509|2.0254372315106|2.0254372315106|2.0254372315106|2.0254372315106|2.0254372315106|2.0251155717982|2.0251155717982|2.0251155717982|2.0251155717982|2.0251155717982|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|1.9650302616766|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978|1.9094580333978||||1.9094580333978|1.9094580333978|1.8843978291916|-2.0515526413803|-2.0515526413803|-2.0515526413803|-2.0515526413803|-2.0515526413803|-2.0515526413803|-2.0515526413803|-2.0515526413803|-2.0515526413803|-2.1135084036126|-2.1135084036126|-2.1135084036126|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929||-2.127228326929|-2.127228326929|-2.127228326929|||-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.1646980856662|-2.1935533853377|-2.2178371186615|-2.2398190228543|-2.245910044997|-2.2472840982115|-2.2472840982115|-2.2472840982115|-2.2508712430172|-2.3004124715784|-2.3654583907634|-2.4216203266282|-2.4379115296624|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437||-2.4425250705437|-2.4425250705437|2.1195370669772|2.1195370669772|1.9589301607796|1.9338112828674|1.9270123902893||1.8705694348653|1.7795216144279|-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492||-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492|-2.0059406695343|-2.069378441967|-2.1252791336718||1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.73871160076481|0.73273509659614|0.73249821865465|0.73249821865465|0.73249821865465|0.73249821865465|0.73249821865465|0.72894244948919|0.7284227831606|0.7284227831606|0.72519193903648|0.71760216373032|0.70728021879798|0.70324238131574|0.70324238131574|0.70324238131574|0.70293600570417|0.7025400103381|0.69943331030241|0.69520371983704||0.68633744264374|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|0.70202201863126|0.70202201863126|0.70202201863126|0.70202201863126|||-0.7308686397038|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73867871097789|-0.74330970569965|-0.74567743390266|-0.74586170188199|-0.74586170188199|-0.74586170188199|-0.74586170188199|-0.74586170188199|-0.75067965379038|-0.75408849109851|-0.75509833284708|-0.76216477694878|-0.76540533638408|-0.76672811349686|-0.77108683012653|-0.77570756301536|-0.77909850824616|-0.77909850824616|-0.77909850824616|-0.77909850824616|-0.77909850824616|-0.78060944928882|0.74365618213285|0.74037589436243|0.74037589436243|0.74037589436243|0.74037589436243|0.73641766117094|0.73101966034569|0.73024404988463|0.72093786515324|-0.77629061636571|-0.77629061636571|-0.77629061636571|-0.77629061636571|-0.77629061636571|0.76232153288419|0.76232153288419|0.76232153288419|||0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.75696835707619|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75439144610418|0.75439144610418|0.74703467781248|0.74703467781248|0.74703467781248|0.74703467781248|0.74703467781248|0.74703467781248|0.73553851241207|0.7355228783213|0.7355228783213|0.73513923668661|0.73513923668661|0.73513923668661|0.73513923668661|0.73513923668661|0.73513923668661|0.73513923668661|0.73513923668661|0.72871027813795|0.72151141284177|0.71890158253985|0.71510075930294|0.71510075930294|0.71510075930294|0.71510075930294|0.71510075930294|0.71510075930294|0.71510075930294|0.71510075930294|0.69794533322847|0.69455032956375|0.68544481542126|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174||0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.6854447857174|0.67866228163607|||0.67866228163607|0.67866228163607|0.67266713350339|0.67266713350339|0.67266713350339|0.67266713350339|0.67266713350339|0.67266713350339|0.66007460123216|0.65791620552446|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65366099287862|0.64551218471918|0.63976818055765|0.63976818055765|0.63529796435718|0.63477551091915|0.62586167177895|0.62034629474458|0.61578486921615|0.61578486921615|0.61578486921615|0.61578486921615|0.61509431139437|-0.64895078721082|-0.65016753676242|-0.65129726134745|-0.65305250444906|-0.65378056807537|-0.65640533541429|-0.65640533541429|-0.65640533541429|-0.65640533541429|-0.65795099851511|-0.65795099851511|-0.66149509059822|-0.66149509059822|-0.6681050458003|-0.6681050458003|-0.6708944846578|-0.67277163149997|-0.67285736271722|-0.67511925839696|-0.67896585159075|-0.68386525053757|-0.68386525053757|-0.68579474244932|-0.68799415401197|-0.6884935417835|-0.69115947783701|-0.6925240343087|-0.6925240343087|-0.69436302073123|-0.69436302073123|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||72.680229809584|72.578030324316|67.303365840223|62.764852883315|60.927616942697|60.447348343855|60.008167200095|55.114632638303|54.548311272776|54.548311272776|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-61.062183417907|-61.963009667646|-61.963009667646|-61.963009667646|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221||-62.4179075324|-62.986563797733|-63.829516432838|-64.227238361654|-64.796933377912|-65.007703583694|-66.085433622025|-66.085433622025|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-67.21270473732|-68.296476883992|-68.296476883992||-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-72.607197385479|-77.596886746805|||-84.06875855914|-84.481957514984|-84.724392237379|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.934890225046|-85.934890225046|-85.934890225046|79.442526211788|79.442526211788|79.442526211788|79.442526211788|79.442526211788|79.442526211788||79.442526211788|79.442526211788|79.442526211788|79.442526211788|79.369173456182|79.369173456182|77.893528859869|74.937253441033|-86.482443255901|-86.482443255901|-86.482443255901|-88.369377156893|-88.780589892418|-88.780589892418|-88.780589892418|-88.780589892418|-88.780589892418|-88.780589892418|-88.780589892418||||||||-90.589545172619|-90.613633755018|-90.613633755018|-91.309595773805|-92.191612333355|-92.191612333355|-92.191612333355|-92.191612333355|-93.201793770324|-96.285324207424|81.468645795841|81.468645795841|81.468645795841|81.468645795841|81.468645795841||81.468645795841|81.468645795841|81.468645795841|81.468645795841|81.468645795841|77.526277260271|73.229194327955|72.965773764323|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|72.715310280939|71.922570539205|68.767129740387|68.767129740387|68.767129740387|68.767129740387|-72.972561327653|-72.972561327653|-72.972561327653|-72.972561327653|-72.972561327653|-73.069514451244|-73.577234040607|-73.674876629556|-73.674876629556|-73.674876629556|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616||-77.66301530121|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.626027195528|-78.626027195528|-79.451141667449||-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|||-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315||-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-81.5902797085|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|72.882105085803|72.882105085803|72.796784530693|70.868650156717
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||5496.5182725746|5496.5182725746|5496.5182725746|5345.9091917495|5271.6768797217|5232.6409774685|5161.382685142|5161.382685142|5161.382685142|5092.1576359778|5092.1576359778|5069.6751510864|5046.8352401866|5046.8352401866|5046.8352401866|5046.8352401866|4817.650266874|4805.1724998541|4805.1724998541|4791.5631545818|4791.5631545818|4791.5631545818|4791.5631545818|4791.5631545818|4763.1812828687|4717.9792031875|4625.5324479861|4497.4804977623|4350.1449975137|4058.105552793|3929.2283919922|3928.2255034186|3928.2255034186|3928.2255034186||3882.9142017514|3882.9142017514|3860.7891379647|3860.7891379647|3667.8609002095|3667.8609002095|3667.8609002095|3667.8609002095|3667.8609002095|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3555.1714704403|3555.1714704403|3472.9215684449||3472.9215684449|3357.8572982721||3314.8969980801|3314.727020686|3314.727020686|3314.727020686|||3283.977803316|3283.977803316|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3905.5464633857|3450.936464956|3450.936464956|3447.6529011742|3447.6529011742|3447.6529011742|3359.7254457491|3350.982031789|3350.982031789|3344.5355908766||3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3300.6767585787|3300.6767585787|3300.6767585787|3284.5297317541|3281.7559051731|3281.7559051731|3281.7559051731|3281.7559051731|3281.7559051731|3281.7559051731|3281.7559051731|3281.7559051731|3281.7559051731|3281.7559051731|3190.3954501923|3187.6060557693|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3576.4313571237|-3596.2570634708|-3647.1745149675|3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689||3241.4194150689|3241.4194150689|3241.4194150689|||3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689||3241.4194150689|3241.4194150689|3241.4194150689|3241.4194150689|3216.0795247764|3216.0795247764|3109.0883608627|3080.4870676252|3046.4300751391|3045.811194599|3016.5679939989|2965.0397722893|2965.0397722893|2965.0397722893|2895.3439949099|2895.3439949099|2895.3439949099|2836.826661011|2774.47406779|2716.8045197667|2595.3383552963|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623||2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2515.3951355137|2474.1057061263|2440.6174512515|2427.2416125016|2386.8795694463|2309.6439660514|2248.4932956127|-2502.7936253361|-2502.7936253361
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||8.3794939616581|8.3794939616581|8.3794939616581|8.3794939616581||8.2633264439261|8.0592516149587|8.0564156689362|8.0564156689362|8.0564156689362|8.0515727641534|8.0350808172702|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419||-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.7067334181272|-8.7067334181272|-8.7067334181272|-8.7067334181272|-8.7067334181272|-8.7741484648876|-8.82960955378|-9.087172134381|-9.087172134381|-9.344080085734|-9.4795328987742|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|||-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.8483915569153|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322||9.0197157005322||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|-9.9250683394188|-9.9250683394188|-9.9250683394188|-9.9250683394188|-10.088964736805|-10.200265834785|-10.200265834785|-10.630850312949|-10.901358519367|-10.901358519367|-11.037620767809|-11.108467403228|-11.231630501013|-11.526811371093|-11.721457333306|-12.059952359441|-12.08050256862|-12.180593212469|-12.180593212469|-12.180593212469|-12.872881368381|-14.114312387817|12.302516382041|12.302516382041|12.302516382041|12.302516382041|12.302516382041|12.302516382041|12.302516382041|12.241685303386|-14.107796064208|-14.107796064208|-14.296640377836||12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.656234659239|12.172694900341|-14.190485615826|-14.190485615826|-14.190485615826|-14.190485615826|-14.190485615826|-14.190485615826|-14.333873107805|-14.59874754788|-14.893053064098|-15.181170050027|-15.356855621738|-15.857617474047|-15.969574398959|-16.327305099659|-16.591449602106|14.961899311785|||14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785|14.961899311785||14.961899311785|14.945553700429||14.945553700429|14.767917516273|14.767917516273|14.767917516273|14.767917516273|14.767917516273|13.275462762561|-16.969146635019|-16.969146635019|-16.969146635019|-16.969146635019|-16.969146635019|-16.969146635019|-17.821274335609|-18.99030394844|-19.261448916371|-19.70160946203|-19.957344630833|-20.0470496322|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459||18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459||18.145277631459|-22.419985028714|-22.419985028714|-22.419985028714|-22.419985028714|-22.419985028714|-22.892572871902|-22.892572871902|-22.892572871902|-24.747303530086|-25.569225890227|-25.839784194888|-25.839784194888|-25.875659874268|-25.875659874268|-28.492400199382|-29.186000221535|-29.845555801706|-30.397839779673|-30.761488644081|-31.429431826757|-31.796590918618|-32.232323242909|-32.938692492122|-33.37847506801|-33.37847506801|-33.37847506801|-33.37847506801|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|27.340750251236|25.114722501373|-27.446394022951|-27.446394022951
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|-13.665227646336|-13.665227646336|-13.665227646336|-13.665227646336|-13.997475088421|-14.141106578299|-14.141106578299|-14.141106578299|-14.141106578299|-14.523451562931|-14.574530148578|-14.574530148578|-14.574530148578|-14.574530148578|-14.718922535659|-14.754358256394|-14.756305933654|-14.756305933654|-14.987562763094||13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|11.478868503089||-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-13.018229398066|-13.570254653619|||-14.330288108875|-14.330288108875|-14.330288108875|-14.72809763384|-14.853441878956|-14.992712997509|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|14.195111028923|14.195111028923|14.195111028923|14.195111028923|14.195111028923|14.123814165202|14.123814165202|14.123814165202||14.037570966181|14.002857010559|13.926675858562|13.926675858562|13.726861757773|13.66040186831|13.606001853376|13.584261799337|13.584261799337|13.426957925692|13.153034020518|13.153034020518|13.141473513211|13.141473513211|13.141473513211|13.057590516563|-13.854618921669|-13.854618921669|-13.854618921669||||||||-13.854618921669|-13.854618921669|-13.854618921669|-13.854618921669|-13.854618921669|-13.854618921669|-13.854618921669|-13.854618921669|-14.08846541554|-14.437183710273|-14.47742636594|-14.561616110256|-14.561616110256|-14.561616110256|-14.561616110256||-14.726795381364|-14.849217620224|-15.032463778754|-15.042926270896|-15.042926270896|-15.042926270896|-15.042926270896|-15.047695909533|-15.211328491672|-15.418142673156|-15.464603235083|-15.569004060778|-15.576670754787|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.663231420839|-15.731367535419|-15.815408754158|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898||-15.960294592898|-15.960294592898|-16.025327431406|-16.034046810897|-16.034046810897|-16.118384858007|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317||15.374533248317|15.374533248317|15.374533248317|15.374533248317|||15.374533248317|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928||-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.509627906455|-16.540898301441|-16.540898301441|-17.095442641928|-17.33382570871|-17.361822182851|-17.361822182851|-17.420767121498|-17.420767121498|-17.509589036531|-17.509589036531|-17.577321511978|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||-214.49502054587|-215.27224505097|-216.41360561218|-219.20956179132|-221.17729087924|-222.50254542138|-223.00622891528|-223.00622891528|-228.00692101698|-230.06324557442|-230.72314268447|-230.72314268447|-232.21684282034|-232.21684282034|-235.46315868926|-238.23684298807|-240.3911641828|-240.3911641828|-253.29573798089|229.09466669288|229.09466669288|229.09466669288|222.46629632542|218.43477369491|212.10157246286|212.10157246286|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|205.69039904928|200.04488783253|199.29987536948||199.08319485498|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|197.14927297587|196.61030330653|194.12255922947|191.44554006682|191.44554006682|191.44554006682|191.44554006682|191.44554006682|191.44554006682|191.44554006682||191.44554006682|191.44554006682|191.44554006682|185.02282229646|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-231.89265686812|-250.26961874235|||-264.35755400291|-264.35755400291|-265.39728222545|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-272.22031252005|-272.22031252005|-273.82812502228|-281.92013891364|-285.32115915265|-285.32115915265|253.37979852557|253.37979852557|253.37979852557|253.37979852557|253.37979852557|253.37979852557||253.37979852557|253.37979852557|253.37979852557|253.37979852557|253.37979852557|253.37979852557|253.37979852557|246.28310947286|238.70345496984|231.25383885538|230.01846342841|230.01846342841|230.01846342841|230.01846342841|226.02279435606|226.02279435606|224.44199372896|220.73255559351|220.73255559351||||||||220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351|220.73255559351||220.73255559351|220.73255559351|220.73255559351|217.80588159469|217.80588159469|217.80588159469|217.80588159469|217.80588159469|217.80588159469|217.80588159469|214.92212558251|214.92212558251|214.92212558251|214.92212558251|213.53966121298|213.53966121298|212.51629023664|-234.24794779845|-234.24794779845|-234.24794779845|-234.24794779845|-234.24794779845|-234.24794779845|-234.24794779845|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-238.40284377513|-243.28093752793|-253.89548614214|-262.24498460238|-265.04998289153|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451||-268.51174165451|-268.51174165451|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857||234.75149362857|234.75149362857|234.75149362857|234.75149362857|||234.75149362857|234.75149362857|234.08826373898|234.08826373898|228.23695970997|222.16908606169|222.16908606169|216.32676229077|200.7260113728|200.7260113728||200.7260113728|195.445568192|191.71729799111|191.0469977679|187.71888640878|184.29159072767|184.29159072767|184.29159072767|184.29159072767|184.29159072767|184.07796747724|184.07796747724|184.07796747724|184.07796747724|184.07796747724|184.07796747724|184.07796747724|181.9199638636|175.24440429289|173.74378254766|169.87812660205|169.87812660205
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-44.364446181124|-45.402164373205|-45.55637386675|-45.55637386675|-45.926526688154|-46.61558728595|-46.875652370403|-47.547947841165|-48.053275167144|-48.067527200554|-48.091696423264|-48.618551539019|-49.656723126918|-50.771357334488|-50.91649115335|-50.91649115335|-52.265546404112|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053||47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053||45.793925708685|44.176582806809|43.218424154105|41.97324893296|41.916199254049|41.916199254049|41.916199254049|41.916199254049|41.916199254049|41.034666007375|37.574629405709|-46.490069679939|-46.490069679939|-46.490069679939|-46.490069679939|-46.490069679939|-47.655630646506|-50.139590115855|||-54.821768278888|-55.182521284743|-55.622244346057|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|49.609300624684|49.609300624684|48.210334366511|-52.710048602717|-52.710048602717|-52.710048602717|-52.710048602717|-53.424179894977|48.786114789704|48.786114789704|48.786114789704|48.786114789704||48.786114789704|48.786114789704|48.786114789704|47.890125382454|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.619393358498|46.032364504203|46.032364504203|46.032364504203|45.063739397642||||||||44.346283456569|44.346283456569|44.299953107416|44.299953107416|44.299953107416|44.299953107416|43.971546160806|43.971546160806|40.707272833838|34.499493083983|34.499493083983|34.499493083983|34.499493083983|34.499493083983|34.499493083983||34.499493083983|34.499493083983|34.499493083983|33.835546980996|-37.410443939725|-37.410443939725|-37.410443939725|-37.410443939725|-37.410443939725|-37.51438423214|-37.929871199503|-38.091196864198|-38.091196864198|-39.140219840022|-39.628020560975|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.252201066342|-40.252201066342|-40.371888463063|-40.649321362225|-41.185357832078|-41.27261858424|-42.058465644612|-42.562183880027|-42.851966737796|-42.851966737796|-42.851966737796|-43.83551690213|-44.303415547085|-44.303415547085||-44.339908452246|-44.594343021417|-44.685380117655|-45.286532446809|-45.457900136187|-45.457900136187|-45.457900136187|-45.619938689341|-45.619938689341|-45.952709442896|-45.966899296224|-46.167653364246|-46.167653364246|-46.167653364246||-46.167653364246|-46.466837028999|-46.563154331334|-47.234058079331|||-47.685065888926|-47.994832721224|-47.994832721224|-48.172035763518|-48.320725067476|-48.320725067476|-49.086913859424|-49.405362501843|-49.405362501843|-49.405362501843||-49.405362501843|-50.097624451036|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.074675272299|45.240706926112|45.240706926112|45.240706926112|45.240706926112|44.766921556444|44.766921556444|44.168802831406|43.968113155094|42.99790511631|-47.100400243401
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.260897233876|-32.687278980571|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.532532644308|30.387256993228|30.358222080511|30.358222080511|30.358222080511|30.358222080511|30.358222080511|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502||-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|||-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.392189168645|-32.573543283358|-32.828937235822|-32.842151632297|-32.858502271427|30.618663358019|30.618663358019|30.618663358019|30.618663358019||30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.594089707384|30.594089707384|30.531211650647|30.397547130572|30.397547130572|30.108383369431|29.794720766447|29.794720766447|29.794720766447|29.794720766447|29.794720766447|29.794720766447|29.794720766447||-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956||-32.705966515956|-32.705966515956|-32.705966515956|-32.705966515956||-32.705966515956|-32.743107319391|-32.743107319391|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453||30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453||30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783||30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783||30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||-501.59737682919|-510.72764566851|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|457.48593619471|455.72610564816|455.72610564816|455.72610564816|455.72610564816|455.72610564816|447.88732502845|447.8220339129|446.98004853169|414.00282559837|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-453.88914546093|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|405.766567232|402.33583180026|402.33583180026|402.33583180026|397.74536256344|396.63652175832|395.88224775447|395.05472073468|395.05472073468|395.05472073468|395.05472073468|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-446.32180047661|-446.32180047661|-449.11033488015|-449.39947089123|-449.39947089123||-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429||-450.8039935429|-450.8039935429|-450.8039935429||-450.8039935429||-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429||-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-451.08499350361||-457.17499006912|-460.19165970136|-463.21086206281|-463.21086206281|-463.21086206281|-463.21086206281|-463.21086206281|-463.21086206281|-472.33985487447|-484.97207012691|-488.87629639119||-488.87629639119|-489.91812236011|-500.00940067606|-500.00940067606|-501.27795622472|-501.27795622472|-516.72273151217|-536.92804349063|-551.5061621467|-553.7262851706|-569.5653216034|-580.59084436111|-580.59084436111|-580.9508586583|-580.9508586583|-580.9508586583|-580.9508586583|-580.9508586583|-580.9508586583|-580.9508586583|-580.9508586583|-595.08708823361|-601.61618744707|-603.77909105989|-608.96287556459|-618.1254342482|-619.94866794518|-619.94866794518|-619.94866794518|-621.50048154582|-621.50048154582|-633.07554386711|-647.34504602855|-654.87503283229|-658.87226277156|-659.91731682178|-659.91731682178|-659.91731682178|-659.91731682178|-659.91731682178|-659.91731682178|-662.54700173666|-668.9595861706|-668.9595861706||-673.47570158925|-673.47570158925|-681.86187370052|-686.64931496238|-689.6575640424|-698.98990176025|-698.98990176025|-698.98990176025|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-702.49143822111|-710.92382974003||-727.85707102191|-734.9800517865||-749.62504533353|-757.7611892866|-784.46240744843|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-807.36863836715|-810.7625439308|-810.7625439308|-822.26112669286|-827.05291369297|-827.05291369297|-834.89215345225|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-839.44149995116|-839.44149995116||-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||25.865174845865|25.865174845865|25.865174845865|25.677971393985|25.536635963037|25.376817164503|24.91590704927|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.71083414811|-27.71083414811|-27.71083414811|-27.71083414811|-27.71083414811|-27.989816377098||26.057375391575|26.057375391575|26.057375391575|26.057375391575|26.057375391575|26.057375391575|26.057375391575|25.699861906472|25.323287255606|25.323287255606|25.077245287554|25.077245287554|25.077245287554|24.830273050353|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757||-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-28.546196507049|-30.756884626363|||-32.139981262741|-32.139981262741|-32.283313213517|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-33.032655181023|30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.927352693293||30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.908170888394|30.564633896583|30.274594574762|29.821773720663|29.376969550364|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735||||||||-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-31.545917205735|-32.189907900408|-32.785242240204|-32.785242240204|-32.785242240204|-32.785242240204|-32.785242240204|-32.785242240204||-32.785242240204|-33.246467756083|-33.246467756083|-33.246467756083|-33.246467756083|-33.246467756083|-33.246467756083|-33.246467756083|-33.268298651168|-33.53154141985|-33.53154141985|-33.873934402318|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.571047505476|30.07893997733|29.251599593341|29.175180997105|29.175180997105|29.175180997105|29.175180997105|28.458534653155|-33.482183316054|-33.971870478328|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.90911626219|-35.173601649417|-35.173601649417|32.431342553845|32.431342553845|32.431342553845|32.425893623884|32.425893623884|32.425893623884|32.425893623884|32.382584150994|32.382584150994|32.071091732817|32.071091732817|31.653992424891|31.415546799684
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||14.533957090387|14.533957090387|14.533957090387|14.533957090387|14.533957090387|14.432174672031|14.33297230286|14.02274679125|13.931169097078|13.931169097078|13.881855188092|13.596505149957|13.385006093048|13.244450674082|13.19993952766|13.19993952766|13.102711031337|12.971722483007|12.971722483007|12.971722483007|12.851913954779|12.668793442034|12.540326120879|12.536473382872|12.434971135371||12.088856530976|11.962618007475|11.947353458199|-12.983088846188|-12.983088846188|-12.983088846188|-13.115830041171|-13.115830041171|-13.115830041171|-13.115830041171|12.752998222282|12.752998222282|12.752998222282|12.752998222282|||12.752998222282|12.752998222282|12.752998222282|12.752998222282|12.752998222282|12.752998222282|12.708887538833|12.618207995011|12.5841198673|12.546244169844|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.45528450726|12.233649738614|12.126277243632|11.97086417624|11.853738174931|11.651375304876|11.354305915499|11.335340531297|11.322599922758|10.886222613234|10.454136067385|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-12.306948485398|-13.252164856619|-13.275821823184|||-13.275821823184|-13.409245855614|-13.415924877745|-13.415924877745|-13.415924877745|-13.415924877745|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.764467716515|-13.764467716515|-13.78254493937|-13.78254493937|-13.78254493937|-13.78254493937|-13.858383223581|-13.981537074036|-14.071152018382|13.015272734615|13.015272734615|13.015272734615|13.015272734615|13.015272734615|13.015272734615|13.015272734615|13.015272734615|-14.046014123157|-14.046014123157|-14.046014123157|-14.046014123157|-14.046014123157|-14.046014123157|-14.046014123157|-14.046014123157|-14.046014123157|-14.266992292526|-14.266992292526|-14.307769680158|-14.700299316132|13.348088134115|13.348088134115|13.339542085136|13.335602687691|13.034002541276|12.890558559334|12.81728737292|12.780319557557|12.714244111787|12.60115826998|12.60115826998|12.60115826998|12.50134889331|12.50134889331|12.50134889331|12.470506475329|12.470506475329|12.470506475329||12.317229586575|12.297936514304|12.297936514304|12.297936514304|12.297936514304|12.297936514304|12.297936514304|12.297936514304|12.297936514304|12.297936514304|12.297936514304|12.297936514304|10.450484888737|10.296759640362|10.296759640362|10.296759640362|10.296759640362|10.296759640362|10.296759640362|10.296759640362|||10.296759640362|10.224176710608|10.19353015529|10.135672086699|10.135672086699|10.135672086699|10.030709269494|10.030709269494|10.030709269494|10.030709269494|10.030709269494|9.9674549664057|9.6555053486865|9.521116761636|9.1384626276749|9.0227365369552|8.8958183256513|8.8471445792183|8.8471445792183|8.8471445792183|8.8471445792183|8.8471445792183|8.8471445792183|8.7151606075482|8.46628930751|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8710596798384|-8.8710596798384|-8.8739552231325|8.3602923029582|8.3602923029582|8.3602923029582|8.3602923029582|8.3602923029582|8.3269919415227|8.3078091297693|8.3078091297693|8.3078091297693|8.3078091297693|8.3078091297693|8.3078091297693|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.1579058644487|8.1382286810559|7.999882703529|7.999882703529|7.999882703529|7.999882703529|7.999882703529|7.936536265199|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.884907511427|15.652369703143|15.652369703143|15.652369703143|15.652369703143|15.451335332166|15.451335332166|15.451335332166|15.451335332166|15.418149945218|15.309055960928|15.162840221496|14.980933664211|14.904263434761|14.904263434761|14.904263434761|14.704736959|-15.775737793821|-15.775737793821|-15.775737793821|-16.048042014328|-16.261713137325|-16.461197332667|-16.461197332667|-16.461197332667|-16.48744154432|-16.730490530625|-16.773962065459|-16.773962065459|-16.773962065459|-16.773962065459|-16.773962065459|-16.857180327045|-16.891311506284|-16.990346383002||-17.603162287503|16.575288982341|16.575288982341|16.575288982341|16.575288982341|16.575288982341|16.575288982341|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.272642488216|-17.053114800717|-17.053114800717||-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.547905397709|-17.892117447649|||-19.113463661179|-19.118165148022|-19.118165148022|-19.639627179308|18.638758350416|18.638758350416|18.638758350416|18.638758350416|18.638758350416|18.638758350416|18.633343833223|18.633343833223|18.538847769359|18.538847769359|18.538847769359|18.538847769359|18.538847769359|18.538847769359|18.279275405251|18.202945772382|18.202945772382|18.202945772382|18.202945772382||18.202945772382|18.202945772382|18.169939005344|18.074932164582|18.04992513594|17.911027801666|17.892767922096|17.892767922096|17.892767922096|17.72529847535|17.692984295322|17.692984295322|17.692984295322|17.692984295322|17.692984295322|17.692984295322|17.692984295322|17.692984295322|17.692984295322||||||||17.692984295322|17.475536876733|-18.668097156845|-18.668097156845|-18.668097156845|-18.668097156845|-18.668097156845|-18.668097156845|-18.781218681691|-19.006910705961|-19.206008515112|-19.206008515112|-19.206008515112|-19.206008515112|-19.206008515112||-19.517788129109|-19.804274676048|-19.804274676048|-19.804274676048|-19.804274676048|-19.804274676048|-19.804274676048|-19.804274676048|-19.938082931001|-20.000647383221|-20.011830892041|-20.146477900032|-20.401641750869|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938||-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.67572375642|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692||19.697413812692|19.697413812692|19.697413812692|19.697413812692|||19.697413812692|19.697413812692|19.380459134905|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279||-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.409547580687|-20.616164699095|-20.798515654159|-21.137240887298|-21.769156456671|-22.171283722676|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||137.62764410627|137.62764410627|137.62764410627|137.62764410627|137.62764410627|137.24727929585|137.24727929585|137.24727929585|137.24727929585|137.24727929585|137.24727929585|137.20343122945|137.20343122945|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|130.81098671953|130.81098671953|130.81098671953|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284||128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.39422733649|128.27136370721|126.7181818969|124.43686877434|121.48540974927|120.72628621868|120.72628621868|120.72628621868|120.72628621868|120.72628621868||118.41809579853|116.60343977614|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-146.11311853858|-157.57013170953|||-164.80571815992|-164.80571815992|-164.83968684435|-173.71076316039|-179.0119590671|-183.15217674122|-183.53019637914|-184.92244042127|-186.66075503603|-186.66075503603|-186.66075503603|-188.55350485052|-188.55350485052|-188.55350485052|-193.10597373185|-193.10597373185|-193.10597373185|-196.86774859095|-198.35482181214|-198.35482181214|-198.35482181214|-198.35482181214|-199.03313534682||-205.62015038536|-206.8557226504|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-207.23364260091|-209.14849177879|-212.24832419865|-217.31274592426|-217.31274592426|-220.0974954714|-225.60832830156||||||||196.08020377754|196.08020377754|196.08020377754|196.08020377754|194.58911530838|190.37679478708|187.6729009425|187.6729009425|187.6729009425|-212.96131866331|-212.96131866331|-212.96131866331|-212.96131866331|-212.96131866331|-213.08715375057||-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-213.08715375057|-220.0135041673|-224.50274983585|-224.50274983585|-224.50274983585|-224.50274983585|-225.44475288376|-225.44475288376|-227.57750320418|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105||-235.60720887784|-235.60720887784|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623||-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|||-239.19779182623|-241.02532425136|-249.94480472374|-253.68867191526|-255.04296879474|-258.65885421637|225.94022877218|225.94022877218|225.94022877218|225.94022877218||225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|220.37803196909|212.22559107677|199.61176786308
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|33.551430370737|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|31.432776966109|-36.270472111833|-36.270472111833|-36.270472111833|-36.908857732495|-37.732063511434|-37.760788438173|-37.760788438173|-37.760788438173|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.683150931368||-40.422945945538|-41.544939854716|36.044535215374|36.044535215374|36.044535215374|36.044535215374|34.993354821777|34.993354821777|34.993354821777|34.993354821777|34.992617316352|34.894574795947|34.538417457193|32.956574570967|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332||-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-38.137184826302|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-41.270560047257|-44.561732368588|||-47.552758911656|-47.552758911656|-47.894730386256|-50.266368028322|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-51.160146562033|-51.712525098624|-51.712525098624|-52.700376337696|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374||47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374|44.205388509003|42.642097326084|-47.013448278046|-47.013448278046|-47.013448278046|-47.013448278046|-47.013448278046|-47.013448278046|-47.013448278046|-47.013448278046|-47.073276457892||||||||-47.78984844875|-47.78984844875|-47.78984844875|-47.78984844875|-47.78984844875|-47.78984844875|-47.78984844875|-47.902609006031|-49.550121668824|-50.405690488824|-50.99798807569|46.288464541201|46.288464541201|46.288464541201|46.288464541201||46.288464541201|46.288464541201|46.288464541201|46.288464541201|46.288464541201|43.378849023982|-50.182069589463|-50.182069589463|-50.182069589463|-50.182069589463|-50.182069589463|-51.910633089108|-53.925701991235|-54.716916062109|-54.716916062109|-54.756689702918|-54.756689702918|-54.756689702918|-54.756689702918|-54.756689702918|-54.756689702918|-54.756689702918|-54.756689702918|-55.2325352776|-55.2325352776|-55.2325352776|-55.2325352776|-55.2325352776|-55.2325352776|-55.575038180081|-55.950042973324|-56.811161529537|-58.017956746415|-58.297729718239|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246||52.822926153246|52.822926153246|52.822926153246|52.822926153246|-57.382069669432|-57.382069669432|-57.382069669432|-57.382069669432|-57.382069669432|-57.382069669432|-57.885632075939|-58.96497900652|-58.96497900652|-59.088866156198||-59.909851199893|-60.255389883019|-61.172655425577|-61.864060439565|||-62.382292047583|-62.435879035617|-62.991209448886|-62.991209448886|-63.412455070364|-63.630505760894|-64.350561575079|-65.128400224209|-65.320443676313|-65.708358205177||-65.708358205177|-65.708358205177|-66.412180094839|-66.412180094839|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.135519062935|57.135519062935|55.167242725092|54.180268931607|-59.837119428098|-59.837119428098
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||-1616.0236668416|-1634.892982146|-1674.725492315|-1682.0338315219|-1710.3432003889|-1779.275810762|-1817.9564129994|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1624.1099908781|1615.6222120868|1571.6246963725|1545.2830081765|1544.6589088245|1450.3932198202|1406.8869570268|1394.7187977382|1364.7431085979|1343.3162096768|1343.3162096768|1320.2013196712|1314.2348104854|1308.9046920959|1308.9046920959|1290.3163571031|1241.9570512409|-1363.6710916302|-1363.6710916302|-1363.6710916302|-1363.6710916302|-1363.6710916302|1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989||1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989|1193.8778534623|1188.8031786517|1145.9924437818||1105.3138291369|1104.3045880364|1104.3045880364||1104.3045880364||1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364||1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1052.0661533195|-1194.057036885|-1194.057036885|-1194.057036885|-1194.057036885||-1224.5217619035|-1240.1367471597|-1240.1367471597|-1256.1233416974|-1256.1233416974|-1256.1233416974|-1256.1233416974|-1256.1233416974|-1259.2342007358|-1280.8602664425|-1337.9752879092||-1356.9904230952|-1356.9904230952|-1356.9904230952|-1356.9904230952|-1356.9904230952|-1356.9904230952|-1366.57543891|-1394.0616177776|-1395.7744898417|-1395.7744898417|-1437.3716662304|-1464.8848706102|-1464.8848706102|-1464.8848706102|-1464.8848706102|-1464.8848706102|-1468.5193495061|-1484.4883366176|-1484.4883366176|-1484.4883366176|-1506.148146372|-1575.9701219455|-1674.4350240955|-1674.4350240955|-1674.4350240955|-1739.9555552016|-1747.7800505962|-1747.7800505962|-1747.7800505962|-1747.7800505962|-1747.7800505962|-1748.3084004021|-1823.7149137497|-1870.444305208|-1904.2381046907|-1920.0722304439|-1920.0722304439|-1920.0722304439|-1920.0722304439|-1920.0722304439|-1920.0722304439|-1948.3358848466|-1976.9646529078|-1976.9646529078||1809.4265264921|1809.4265264921|1809.4265264921|1809.4265264921|1809.4265264921|1809.4265264921|1799.6573086241|1771.4845554303|1771.4845554303|1736.2356741109|1703.2895904292|1702.8384704313|1679.9955850929|1607.6672611601|1529.8108592968|1504.3314967664|1490.1572294801|-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918||-1641.6467509918|-1641.6467509918||-1641.6467509918|-1641.6467509918|1444.8363558514|1444.8363558514|1444.8363558514|1429.3320552754|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1360.9116159561|-1512.7447580257|-1512.7447580257|-1512.7447580257|-1512.7447580257|-1545.786102332|-1545.786102332|1384.6211638544||1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1359.0318975552|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1512.0572106408|-1533.7969386894|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1305.087867177|1287.1017941507|1285.457559907|1282.1472887855|1182.1400675091
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.6562115320787|1.6553562419115|1.6553562419115|1.6553562419115|1.6553562419115|1.6553562419115|1.6398403066727|1.6328261463217|1.6328261463217|1.6328261463217|1.6328261463217|1.6328261463217|1.5975846017259|1.5900939929107|1.5867710894589|1.5591901084057|1.5191000788599|1.5150893043303|1.5150893043303|1.5150893043303||1.5117659183369|1.4769621261873|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|1.5214083582059|1.5214083582059|1.5214083582059|1.5214083582059|||1.4665647976813|1.4443138280765|1.4443138280765|1.4443138280765|1.4439676768564|1.4439676768564|1.4321863129164|1.4226897763377|1.4226897763377|1.4226897763377|1.4226897763377|1.4226897763377|1.4226897763377|1.4196553017437|1.4146711720769|1.4146711720769|1.4146711720769|1.4113012964797|1.3681125834332|1.3645695265517|1.3456327513837|1.3445919769763|1.3278914086317|1.3278914086317|1.2926571228212|1.2885079094774|1.2861198925317|1.2834665403698|1.2689093025052|1.2689093025052|1.2632325525111|1.2441472869257|1.2429414172018|1.2366015667214|1.213801871751|1.213801871751|1.213801871751|-1.326620661753|-1.326620661753|-1.326620661753|-1.326620661753|-1.326620661753|-1.326620661753|-1.3851340474217|-1.3990378315282|-1.4170062746925|||-1.4170062746925|-1.4170062746925|-1.4170062746925|-1.4170062746925|-1.4170062746925|-1.4176620063864|-1.4176620063864|-1.4279577464618|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4573544965256|-1.4753939030423|-1.490993221364|-1.4986052757886|-1.4986052757886|-1.4986052757886|-1.5090058651662|-1.5166232406822|-1.5166232406822|-1.5166232406822|-1.5166232406822|-1.5166232406822|-1.5166232406822|-1.5175595871862|-1.5175595871862|-1.5196816204853|-1.5196816204853|-1.5196816204853|-1.5196816204853|-1.5196816204853|-1.5196816204853|-1.5196816204853|-1.5440906814808|-1.5667674797634|-1.5814082708469|-1.5998980962028|-1.6030953665948|1.4956303358599|1.4956303358599|1.4956303358599|1.4956303358599|1.4956303358599|1.4812559287333|1.4786176858768|1.4751595718195|1.4751595718195|1.4751595718195|1.4751595718195|1.4486634466913|1.4486634466913|1.4486634466913|1.4486634466913|1.4162927770908|1.3896549428864|1.3896549428864|1.3896549428864|1.3896549428864|1.3896549428864||1.3896549428864|1.3896549428864|1.3777179652987|1.3777179652987|1.3777179652987|1.3777179652987|1.3777179652987|1.3777179652987|1.3777179652987|1.3777179652987|1.3777179652987|1.3669087615871|1.2992001957449|1.2992001957449|1.2992001957449|1.2992001957449|1.2992001957449|1.2992001957449|1.2992001957449|1.2928094546439|||1.2928094546439|1.2928094546439|1.2928094546439|1.2928094546439|1.2928094546439|1.2928094546439|1.2720105162861|1.2700116757554|1.2489018709574|1.2378987724504|1.2378987724504|1.2378987724504|1.2378987724504|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3079645434453|-1.3166272683754|-1.3223636331177|-1.3227946245642|-1.3227946245642|-1.3292162511052|-1.3341291716034|-1.3445879673886|-1.3473199711825|-1.3503555309536|-1.3537283751437|-1.3542296318291|-1.3542296318291|-1.3542296318291|1.2586250434712|1.2586250434712|1.2586250434712|1.2586250434712|1.2586250434712|1.2586250434712|1.2345611890954|1.2345611890954|1.2345611890954|1.2345611890954|1.2345611890954|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.690649891631|-46.370164554137|-46.83629509345|-47.548662147426|-47.904068586455|-48.593409243807|-49.090750401545|-49.090750401545|-49.090750401545|-49.689722371685|-51.094137112948|-51.468485850596|-51.961710234364|-51.961710234364|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238||49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|48.722830578825|48.464256495393|47.75473024465|47.093470044745|47.093470044745|47.093470044745|47.093470044745|47.093470044745|47.093470044745||46.872803094226|46.872803094226|45.986446356594|45.590497731963|45.30055422231|44.824185920423|44.824185920423|44.824185920423|44.824185920423|44.770597617648|44.770597617648|44.317333610877|-50.815680456955|-50.815680456955|-50.815680456955|-50.815680456955|-52.214644062077|-55.416271858253|||-58.628731762968|-58.628731762968|-59.148591610682|-61.709544496285|-61.960606394594|-62.300674873795|-62.406303677521|-62.62922571496|-63.23916861839|-63.23916861839|-63.426854105204|-63.707613171703|-63.725126890746|-63.945508851659|-63.945508851659|-63.945508851659|-63.945508851659|61.78035073763|61.78035073763|61.78035073763|61.78035073763|61.78035073763|61.78035073763||61.78035073763|61.78035073763|61.78035073763|61.78035073763|61.78035073763|61.78035073763|61.655948061478|60.717719602068|59.80302127145|58.964470156279|58.943854923874|58.862645075618|58.862645075618|58.862645075618|58.862645075618|58.619605300491|58.13844918947|57.553833958623|-61.119336432806||||||||-61.119336432806|-61.119336432806|-61.119336432806|-61.119336432806|-61.119336432806|-61.119336432806|-61.119336432806|-61.119336432806|-62.432595273511|-63.181254045052|-63.181254045052|-63.181254045052|-63.181254045052|-63.244105512444|-63.244105512444||-63.244105512444|-64.121229152485|-64.409352812014|-64.409352812014|-64.409352812014|-64.409352812014|-64.409352812014|-64.409352812014|-64.588171359391|-64.675744768084|-65.65638515254|-66.529315013578|61.602589296758|61.602589296758|61.602589296758|61.602589296758|61.602589296758|61.602589296758|61.602589296758|61.602589296758|61.602589296758|61.602589296758|-66.530211990676|-66.530211990676|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.929056194557|-67.210063328493|-67.594515021364|-68.810574619549|-69.128413616041|-69.958772166925|-69.958772166925|-69.958772166925|-69.958772166925||-69.958772166925|-69.958772166925|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674||-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|||-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.263880396731|-70.263880396731|-70.263880396731|-70.698757861331||-70.886739381394|-70.886739381394|-71.185263775279|-72.08918417658|-73.282426184698|-73.436031891554|-74.156700745389|-76.447779008839|-76.447779008839|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-19622.81723686|-19888.685818733|-20138.539798592|-20861.407158756|-20861.407158756|23902.880934716|23803.201038573|23692.445598414|23569.383998238|23432.648886931|22979.797264867|22979.797264867|22979.797264867|22979.797264867|22979.797264867|22790.885849852|22509.873166502|22486.739597397|22486.739597397|22486.739597397|22206.377330441|22150.419256045|21821.576951161|21442.863279068||-22231.401730069|-22231.401730069|-22231.401730069|-22231.401730069||-22231.401730069|-22231.401730069|-22231.401730069|-22231.401730069|-22350.446366743|21313.769917601|21313.769917601|21192.673255548|21192.673255548|21192.673255548|21192.673255548|21192.673255548|21192.673255548|21122.484810154||21122.484810154|21122.484810154|21122.484810154|21122.484810154|20994.983122393|20899.520076807|20899.520076807|20899.520076807|20899.520076807|20831.688219625|20831.688219625|20831.688219625|20831.688219625|20831.688219625|20785.294098303|20785.294098303|20535.882331448|20421.4023751|20421.4023751|20421.4023751|20144.891527889||20135.915466529|20135.915466529|19988.79496281|19874.216625345|19747.550480912|19747.550480912|19747.550480912|19747.550480912|||19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19646.060696899|19646.060696899|19646.060696899|19646.060696899|19646.060696899||19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19362.191596792|19174.408349431|19174.408349431|19174.408349431|19174.408349431|19174.408349431|19174.408349431|19174.408349431|19174.408349431|19174.408349431|18970.453721589|18816.219096831|18816.219096831|-20076.458986394|-20076.458986394|-20076.458986394|-20076.458986394|-20076.458986394|-20076.458986394|-20076.458986394|-20076.458986394|-20143.653069622|-20143.653069622|-20396.375658623|-20396.375658623|-20396.375658623|-20396.375658623|-20524.861842914|19609.141481792|19609.141481792|19609.141481792|19609.141481792|19609.141481792|19609.141481792|19609.141481792||19609.141481792|19609.141481792|||19593.490535324|19508.552210545|19508.552210545||19508.552210545|19508.552210545|19508.552210545|19508.552210545|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18946.138639938|18767.931822153|18704.368691281|18418.356408989|18418.356408989|18052.61823221|-19610.276773374|-19610.276773374|-19610.276773374|-19666.974192638|-19716.63799182|18338.647670475|18338.647670475|18338.647670475||18338.647670475|18338.647670475|18338.647670475|18338.647670475||18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18038.497411639|17759.441568488||17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17039.160587182|16831.289541314|16760.644089594|16760.644089594|16760.644089594|16749.271884544|16749.271884544|16749.271884544|16749.271884544|16749.271884544|16749.271884544|16564.746538382|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394||-17101.211982394
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||-9.8788367418631|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.3601718127762|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279||8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|7.8782133961641|7.8782133961641|7.5124045467743|7.5124045467743|7.5124045467743|7.5124045467743|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.2903489020462|7.0164991382091|6.9563295070647|6.9563295070647|6.9563295070647|6.8609213502671|6.8584656876008|6.8584656876008|6.8584656876008|6.6766283690577|6.5173650780922|6.0365165118383|5.8394628502712|-6.3618713383154||-6.3618713383154||-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|||-6.3618713383154|-6.4465237198357|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032||5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.4457978697753|5.4457978697753|5.4457978697753|5.4457978697753|5.4457978697753|5.4457978697753|5.3790094612233|5.3790094612233|5.2711216606688|5.2412463998343|5.1691628137723|4.7711351736007|4.7711351736007|4.7711351736007|4.7711351736007|4.7107058745421|4.7079576465586|4.7079576465586|4.7079576465586|4.7079576465586|4.7079576465586|4.4943974518224|4.4689471838705|4.4689471838705|4.3921635280971|4.3162928831715|4.3029540895114|4.3029540895114|4.2988380986992|4.1603756302533|-4.5208439199118|-4.5208439199118|-4.5208439199118|-4.5208439199118|-4.5208439199118|-4.5208439199118|-4.5208439199118|-4.5208439199118|-4.5208439199118||||-4.6037151380809|-4.6337227404892|-4.6337227404892|-4.6376821833849|-4.6376821833849|-4.6818690121174|-4.7083898375751|-4.7083898375751|-4.7083898375751|-4.7083898375751|-4.7083898375751|-4.7083898375751|-4.7654330808059|4.4422375341448|4.4422375341448|4.4422375341448|4.4422375341448|4.4422375341448|4.4422375341448||4.4422375341448|4.4422375341448|4.4422375341448|||4.4422375341448|4.3908706078072|4.3908706078072|4.3908706078072|4.3908706078072|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7922710517917|-4.7947458536398|-4.9052730965362|-5.0097477091403|-5.0863866158162|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1397046607332|-5.1624494969399|-5.2204997472798|-5.252221841816|-5.321357642284|-5.3598415704469|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.4908995316933|-5.6726662236795||4.8203128173667|4.8203128173667|4.8203128173667|4.8203128173667|4.6873976226476|4.6873976226476|4.6873976226476||4.5721083212591|4.3962316831722|4.1739279410445|-4.6439665652738|-4.6439665652738|-4.6439665652738|-4.6439665652738|-4.6439665652738||-4.6439665652738|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982||-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6776530516668|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5929.919398646|5929.919398646|5921.8271096066|5875.1412328963|5848.5180365514|5749.0200406127|5663.577822903|5519.5864698922|5353.7905221024|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5200.7590433785|5196.1488014535|4707.4745155119|4707.4745155119|4707.4745155119|4707.4745155119|4646.5859029999|4646.5859029999|4567.3619950866|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486||4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4514.2619122121|4514.2619122121|4514.2619122121||4514.2619122121|4514.2619122121|4514.2619122121||4514.2619122121||4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121||4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4456.1411383519|4375.0234111029|4341.3296328791||4341.3296328791|4341.3296328791|4341.3296328791|4341.3296328791|4306.6873783133|4306.6873783133|4249.2153784007|4249.2153784007|4249.2153784007|4249.2153784007|4249.2153784007||-4863.6517846615|-4863.6517846615|-4863.6517846615|-4863.6517846615|-4863.6517846615|-4863.6517846615|-4863.6517846615|-4863.6517846615|-4863.6517846615|-5041.3157307871|-5235.917489503|-5334.7722539616|-5345.5957411438|-5345.5957411438|-5345.5957411438|-5345.5957411438|-5345.5957411438|-5345.5957411438|-5345.5957411438|-5345.5957411438|-5345.5957411438|-5416.1757421129|-5468.6676357591|-5468.6676357591|-5468.6676357591|-5544.9055273625|-5625.4479275382|-5666.4002037751|-5736.4029499411|-5745.3567114435|-5745.3567114435|-5768.9686659268|-5982.5399456478|-5994.8299718404|-5994.8299718404|-6040.0943914546|-6070.6574781354|-6092.6555543211|-6092.6555543211|-6092.6555543211|-6092.6555543211|-6241.9616836206|-6321.8204831302|-6321.8204831302||-6347.2727319069|-6368.0180449361|-6368.0180449361|-6368.0180449361|-6429.33686308|5741.4402353068|5741.4402353068|5741.4402353068|5741.4402353068|5717.6613779885|-6229.1983238798|-6229.1983238798|-6229.1983238798|-6229.1983238798|-6229.1983238798|-6229.1983238798|-6229.1983238798|-6229.1983238798|-6271.2952296581|-6340.9279030091|-6340.9279030091|-6340.9279030091|-6340.9279030091|-6340.9279030091||-6340.9279030091|-6413.553355774||-6630.4982219104|-6794.3007315931|6169.8858176345|6169.8858176345|6169.8858176345|6169.8858176345|6169.8858176345|6169.8858176345|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6115.2821364935|6115.2821364935|6115.2821364935|6115.2821364935|6115.2821364935|6115.2821364935|-6641.9298616274|-6641.9298616274|-6641.9298616274|-6641.9298616274||-6641.9298616274|-6641.9298616274|-6641.9298616274|-6641.9298616274|-6641.9298616274|-6650.3687075695|-6650.3687075695|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6873.5292898223|-6873.5292898223|-6873.5292898223|-6873.5292898223|-6900.904668813|-6921.1546093936|-6921.1546093936|-6921.1546093936|-6921.1546093936|-6956.5745659929
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||-18.737370307807|-18.824855812792|-18.933172129265|-18.972414439112|-19.040890608642|-19.040890608642|-19.040890608642|-19.040890608642|-19.040890608642|-19.170990001729|-19.260975722387|-19.260975722387|-19.565529059387|-19.69169849711|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538||-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.788259764016|-19.870890216765|19.03076453965|19.03076453965|19.03076453965|19.03076453965|18.939224597789|18.939224597789|18.939224597789|18.939224597789|18.939224597789|18.939224597789||18.820895303151|18.820895303151|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.571772706132|18.571772706132|18.571772706132||18.541971034055|18.495522307296|18.468358568504|18.303731234156|-19.041586745295|-19.041586745295||-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.33257662577|-19.33257662577|18.150979789107|18.150979789107|18.150979789107|||18.147755181358|18.139728161544|18.037400772371|18.037400772371|-18.980661249011|-18.980661249011|-18.980661249011|-18.980661249011||-18.980661249011|-18.980661249011|-18.980661249011|-18.980661249011|-19.191844887038|-19.266494691923|-19.312771201746|-19.440705635686|-19.440705635686|-19.486339095057|-19.562599609098|-19.710666707049|-19.773415510167|-19.773415510167|-19.929155293204|-19.929155293204|-20.070171505321|-20.28366978535|-20.28366978535|-20.502966381543|-20.649962718214|-20.729058430867|-20.729058430867|-20.729058430867||-20.729058430867|-20.729058430867|-20.729058430867|-20.729058430867|-20.729058430867|-20.740065334326|-20.753166761523|||-20.753166761523|-20.796621599837|-20.796621599837|-20.796621599837|-20.796621599837|-20.796621599837|-20.796621599837|-20.796621599837|-20.847186854646|-20.847186854646|-20.987020731911|-20.987020731911|-21.046689087534|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122||20.43754045122|20.43754045122|20.43754045122|20.43754045122||20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.43754045122|20.410600255519|20.32622292151|20.235803525867|20.218670652114|20.034078595597|19.851198617571|19.799110562662|19.733455400842|19.726440687916|19.726440687916|19.726440687916|19.6982680117|19.641407943976|19.52934336796|19.320380477272|19.25820062355|19.043556930796|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258||19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.790213546439|18.790213546439|18.790213546439|18.790213546439|18.787645497827|18.787645497827|18.787645497827|18.57270863189|18.57270863189|18.57270863189|18.57270863189|18.57270863189|18.540476227735|18.540476227735||18.540476227735|18.540476227735|18.540476227735|18.540476227735|18.540476227735|18.540476227735|18.487196287551|18.347996218379|18.342217427024|18.24690795555|18.169898198868|18.088645241103|18.088645241103|18.088645241103|18.088645241103|18.088645241103|18.088645241103|18.088645241103|17.804410300411|17.804410300411|17.804410300411
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||274.15898468462|274.15898468462|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.0335615029|271.09284611434|270.90871790482|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|264.5597298666|264.19637058476|264.19637058476|264.19637058476|264.19637058476|264.19637058476|263.33898571298|263.33898571298|263.33898571298|262.76553968109|258.90615520121|255.39572800134|250.41192000149|250.31880000166|246.71533333518|244.26177412233|244.26177412233||244.26177412233|241.37419346925|241.19354829917|240.96505366574|239.2280482043|239.2280482043|239.2280482043|239.2280482043|239.2280482043|239.2280482043|237.92005356034|237.41117062259|234.06796735844|231.60329706493|228.68702135314|228.68702135314|228.68702135314|228.68702135314|228.68702135314|228.68702135314||224.62446817015|221.94385352239|221.46539280266|217.37821422517|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|-245.34940094319|-245.34940094319|-245.34940094319|-245.34940094319|-250.49933438132|-260.66592709036|||-281.87880787818|-282.34729367676|-282.34729367676|-293.27477075196|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-300.12671044802|-300.12671044802|-300.12671044802|-300.12671044802|-300.12671044802|-303.5019004978||287.01434851909|287.01434851909|287.01434851909|287.01434851909|287.01434851909|287.01434851909|287.01434851909|282.68260946565|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651||||||||-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651|-296.90910402651||-299.8990044739|-305.77667163767|-307.14074626408|-308.04527362675|-309.49474847417|-311.31835615634|-311.31835615634|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223||294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|286.74140643581|281.68489603979|277.3443289331|276.04925437011|274.74907946927|274.74907946927|274.56367835712|274.56367835712|272.9874203968||272.314634324|272.314634324|272.314634324|272.314634324|||272.314634324|272.314634324|272.314634324|271.57181591556|269.46868435062|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723||269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|264.74603220803|262.02336912003|260.63707680004|259.59515654326|259.59515654326|259.58616299841|259.58616299841|259.58616299841|259.58616299841|257.95684777601|252.61871975112
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP||-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.7386984457|-38.829110740448|-39.271235173306|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231||37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.111008787289|36.801122400644|36.43458082663|35.830089383512|35.619542021651|35.334044273197|35.334044273197|35.334044273197|34.60727077888|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538||-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.759874176022|-37.538748236759|||-39.397528109541|-39.397528109541|-39.397528109541|-40.933364269458|-41.395406693576|-41.504512985987|-41.504512985987|-41.566127998346|-41.770696673916|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-42.307133983291|-42.665780393858|-42.665780393858|-42.665780393858|-42.665780393858|-42.711977155759||-42.925873158099|-42.925873158099|-42.925873158099|-42.925873158099|-42.925873158099|-42.925873158099|-42.943938050187|-42.943938050187|-42.943938050187|-42.943938050187|-42.943938050187|-42.943938050187|-43.001598977951|-43.060223917082|-43.060223917082|-43.060223917082|-43.060223917082|-43.060223917082|-43.060223917082||||||||-43.060223917082|-43.060223917082|-43.060223917082|-44.169694639925|-44.330216224198|-44.750239486169|-45.045046534891|-45.045046534891|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758||-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.340399029758|-45.744887514143|-46.07487421039|-46.263749546511|-46.634720743478|-47.713579324418|-47.984532413145|-48.010589027029|-48.105666854772|-48.105666854772|-48.809073477755|-50.171194533253|-50.985730958751|-50.985730958751|-52.931110899369||46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355||46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.438993647455|45.859994679423|45.372215886615|44.946908151333|44.911689876047|44.911689876047|44.911689876047|44.911689876047|44.911689876047|44.911689876047||44.911689876047|44.911689876047|44.911689876047|44.911689876047|||44.911689876047|44.911689876047|44.124100709985|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292||-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-47.230682040083|-47.230682040083|-47.731313123557|-48.234647338593|-48.234647338593|-49.805878199395|-49.805878199395|-49.805878199395|-49.805878199395|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||-0.88953757281719|-0.93368619675569|-0.93390131984741|-0.97218532467982|-1.0478779431306|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.70175056580396|0.65138394439321|0.64592663341209|-0.75430086972266|-0.75430086972266|-0.75430086972266|-0.75430086972266|-0.75430086972266||-0.75430086972266|-0.75430086972266|-0.75430086972266|-0.76055097714563|-0.76690104753331|-0.76750243277385|-0.76750243277385|-0.76750243277385|-0.76750243277385|-0.79259716770201||-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.81382161878372|-0.82272291132813|-0.82272291132813|-0.82272291132813|-0.84487543116019|-0.9081954345398|-0.9081954345398|-0.9081954345398||-0.9081954345398|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.63928135480775|-0.79423151169836|-0.79423151169836|-0.79423151169836|-0.79423151169836|-0.84895171561306|-0.90194634307828|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912||-0.9410839502169|-0.96087312607265|-0.96087312607265|-0.96087312607265|-0.96087312607265|-1.0033812314084|-1.0364013645175|-1.0440720882832|-1.0440720882832|-1.0541356533566|-1.1241173942661|-1.1420819684282|-1.1420819684282|-1.1703632854107|-1.2178536744783|-1.2728874023171|-1.318532025727|-1.318532025727|-1.318532025727|-1.318532025727|-1.3633688919107|-1.3815210254501|-1.3967400923383|-1.4508000562602|-1.4841976111825|-1.4841976111825|-1.5346639692448|-1.5440710782632|-1.6334123544808|-1.731782262244|-1.731782262244|-1.731782262244|-1.731782262244|-1.8012126808282|-1.8012126808282|-1.8469291776929|-1.8469291776929|-1.8829769062238|-2.0630576728933|-2.23963913863|-2.23963913863|-2.2490031769764|-2.2490031769764||-2.2490031769764|-2.2490031769764|-2.2797646181331|-2.37047183034|-2.4621909737275|-2.468965637543|-2.468965637543|-2.468965637543|-2.5308723389371|-2.5308723389371|-2.5308723389371|-2.5308723389371|-2.5308723389371|-2.539621807651|-2.539621807651|-2.539621807651|-2.539621807651|-2.539621807651|-2.539621807651||-2.539621807651|-2.539621807651|-2.539621807651|-2.539621807651|-2.539621807651|-2.6909075396108||-2.790252799993|2.0321334172585|2.0321334172585|2.0321334172585|2.0321334172585||2.0321334172585|2.0321334172585|2.0321334172585|2.0321334172585||2.0321334172585|2.0321334172585|2.0321334172585|2.0321334172585|2.0321334172585|2.0321334172585|2.0321334172585|1.9806328592754|1.9806328592754|1.9806328592754|1.9806328592754|1.9806328592754|1.7370921040086|1.5723245170942|1.5050827957117|1.3588677292649|1.3588677292649|1.3155498310596||1.3155498310596|1.3155498310596|1.3155498310596|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.1521997785503|1.082170145739|1.082170145739|1.0475834994723|1.0236651023163|1.0236651023163|1.0236651023163|1.0236651023163|1.0236651023163|0.97462793411303|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.87126486487719|0.87126486487719|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809||0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0373546743183
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|276.92022647247|272.63358496941|272.3534585165|272.3534585165|272.3534585165||272.3534585165|272.3534585165|270.99978579909|270.99978579909|270.99978579909|270.99978579909|270.99978579909|269.98587311009|267.84541456677|263.00879396308|252.14865995898|251.43351846225|251.43351846225|251.43351846225|248.02335384694|-272.85182753308|-277.34647571492|-277.69052857213|-280.25336508015|-282.13626522263|-282.13626522263|-282.13626522263|-294.44782701273|-294.44782701273|-294.44782701273|||-294.44782701273|-294.44782701273|-294.44782701273|-294.44782701273|-297.56703001414|-298.66917285697|-298.66917285697|-301.85463650774|-303.72737389749|-307.08597099721|-307.47052333024|-307.62002592248|280.07837825791||280.07837825791|280.07837825791|280.07837825791|280.07837825791|279.89264250879|-308.53068826075|-308.53068826075|-310.6590980675|-315.93669145061|-315.93669145061|-315.93669145061||-317.12410161179|-324.52677956866|-328.1131418165|-328.1131418165|-328.1131418165||-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|||-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-334.33566890926|-334.33566890926|317.8516201519|317.8516201519|317.8516201519|316.05735572433|312.77206191593|311.99031127013|311.99031127013|311.99031127013|305.33645696681|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|301.84768365999|300.08461407407|300.08461407407|300.08461407407|299.11023878473|299.11023878473|299.11023878473|297.5055140829|297.5055140829|297.5055140829|297.5055140829|297.5055140829|297.5055140829|295.978348981|292.94816553444|290.51840265355|290.51840265355|290.51840265355|289.0621140595|286.29971064404|286.29971064404|286.29971064404|281.88856738226|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645|-299.95814847645||-299.95814847645|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|282.06705263005|276.85228070005|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|272.09376899664|272.09376899664|272.09376899664|270.0524951943|270.0524951943|270.0524951943|269.87777243811|266.47530270901|260.8058918989|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025||-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-287.54525256694|-288.34136119375|-288.34136119375|-291.00429021528|-293.89365579476|-294.14572866084|-295.73136517871|-298.70151686524|-301.79335207248|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|282.41533257728|282.41533257728|282.41533257728|282.41533257728|282.41533257728|282.41533257728|282.41533257728||278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||-423.68167090188|-423.68167090188|-423.68167090188|-423.68167090188|-423.68167090188|-427.21852254614|-432.62058840576|-436.0367733724|-441.96028611473|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|405.51712760273|403.89927995383|403.89927995383|403.89927995383|403.89927995383|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|385.55776285176|380.3225342857|374.94725217943|362.02751361136|361.78470073615|361.78470073615|361.78470073615|361.78470073615|361.78470073615|359.79588071737||359.79588071737|359.79588071737|359.79588071737|359.79588071737|359.79588071737|354.44542505381|-390.37696842407|-390.37696842407||-390.37696842407|-390.37696842407|-390.37696842407||-390.37696842407||-390.37696842407|-390.37696842407|-390.37696842407|-419.3160790785|-427.13729957561|-429.39977459356|-430.4442143379||-435.25425985545|-435.25425985545|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202||-442.06878223217|-448.57642809325|-451.07936081813|-468.04062999972|-468.04062999972|-468.04062999972|-468.04062999972|-468.04062999972|-476.17848252465|-488.76220077066|-505.6746773564||-515.85796873693|-519.10884330145|-520.32449632063|-520.32449632063|-523.34944815519|-528.98550642731|-536.40054404739|-543.09224473175|-543.09224473175|-543.09224473175|-567.55249109463|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-571.36074922734|-578.33763822133|-578.33763822133|-580.06959463286|-582.22338662047|-582.22338662047|-582.22338662047|-582.22338662047|-582.22338662047|-582.22338662047|-582.22338662047|-590.76209285413|-595.55509638957|-604.71396207999|-605.78915968293|-605.78915968293|-610.97131973234|-619.18755781349|-619.22506694989|-621.35560521313||-621.35560521313|-621.35560521313|575.42233610455|575.42233610455|575.42233610455|575.42233610455|575.42233610455|575.42233610455|575.42233610455|570.81464261557|570.81464261557|570.54128720523|566.30420258046|563.13802117773|558.91164747287|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826||-606.39734984783|-606.39734984783||-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-616.39044894842|-626.34497175909|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-638.06971629572|-647.17746526347|-650.46939364127||-662.08268537181|-666.79464498778|-683.01035400991|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|597.29342168936|579.26490417199|564.29991251315|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||409.22840136695|409.22840136695|409.22840136695|408.67703872463|408.67703872463|406.03004302737|401.53338114152|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|392.15151075553|392.15151075553|392.15151075553|392.15151075553|392.15151075553|392.15151075553|392.15151075553|390.47390083948|382.99877871054|381.32565272906|381.32565272906|381.1396141434|376.26623793711|375.93470881901|374.61383804816|374.61383804816|371.15887524487|371.15887524487|371.15887524487|371.15887524487|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247||367.73125840247|366.44685651916|366.44685651916|366.44685651916|365.49650724352|364.23553700065|364.23553700065|364.23553700065|364.23553700065|364.23553700065|364.15780109829|364.15780109829|364.15780109829|352.00866788699|345.81603863267|345.81603863267|345.81603863267|345.81603863267|345.81603863267|345.81603863267||342.96226514742|338.34696127491|335.16329030545|331.01476700606|321.23863000673|319.87625556303|316.94602036111|316.94602036111|316.94602036111|316.94602036111|316.94602036111|315.60668929013|-370.06445009888|-370.06445009888|-370.06445009888|-370.06445009888|-388.7938334432|-412.21537049244|||-434.41065911172|-434.41065911172|-434.41065911172|-449.90073234635|-457.30636927373|-461.20152141525|-461.30278906544|-461.30278906544|-461.30278906544|-461.30278906544|-461.30278906544|-466.36421007271|-468.12248157125|-468.12248157125|-476.84496786179|-476.84496786179|-476.84496786179|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418||-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418|-491.04307432418||||||||-499.46452702687|-505.00867534182|-505.00867534182|-506.10387188206|-506.10387188206|-506.10387188206|-506.10387188206|-514.30985764673|-523.79612055152|-523.79612055152|477.71926932247|477.71926932247|477.71926932247|477.71926932247|477.71926932247||477.71926932247|477.71926932247|477.71926932247|466.60474369163|446.4591820187|446.4591820187|446.4591820187|443.70464668745|440.11627409716|439.35141566352|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-474.19422272016|-474.19422272016|-474.19422272016|-474.19422272016|-474.19422272016|-474.91262064218|-474.91262064218||-481.41990202738|-481.41990202738|-487.85790373751|-487.85790373751|-495.0921152639|-501.08285835049|-501.08285835049|-501.08994858085|-501.08994858085|-507.8332698529|-507.8332698529|-510.68246893402|-510.68246893402|-510.68246893402||-516.64718770447|-522.1079863383|-527.27852934675|-527.27852934675|||-527.27852934675|-527.27852934675|-527.27852934675|-527.27852934675|-527.27852934675|-527.27852934675|-531.33391151767|-531.33391151767|-531.33391151767|-531.33391151767||-543.45434613075|-545.76462485278|-545.76462485278|-547.76624983642|-557.5180553738|-566.29783930422|505.01480257598|505.01480257598|505.01480257598|505.01480257598|505.01480257598|505.01480257598|485.23866952886|473.09852169874|470.88724633193|467.70898123919|467.70898123919|467.70898123919|467.70898123919|467.70898123919|457.89886804354|449.83207560394
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||-8.3515746546771|-8.4450827652642|-8.5389809138718|-8.5830630146357|-8.5830630146357|-8.6650699601011|-8.7889661243046|-8.8516291965472|-8.9334772283753|-9.0805303978611|-9.2878116421886|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318||8.4084625315318|8.4084625315318|8.2905143710915||7.803904371454|7.5633386861563|7.5633386861563|7.4309315428999|7.3821463304391|7.3507183610985|7.0419091979209|6.8221212801606|6.5880968342553|6.5880968342553|6.5880968342553|6.5880968342553|6.5880968342553|6.2912183878963|6.2067536929105|6.2067536929105|6.2067536929105|6.1480595909726||6.0550661708659|5.9684067198244|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225||-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|||-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225||-6.406681211225|-6.406681211225|-6.5063439655646|-6.5063439655646|-6.5063439655646||-6.5063439655646|-6.5148266739695|-6.5309184068937|-6.5671313067828|-6.5768288708216|-6.5768288708216|-6.6409208086339|-6.6515786942737|-6.7078651385061|-6.8381833452375|-6.8904117353648|-6.8904117353648|-7.0982351841629|-7.1374837096202|-7.181707989491|-7.181707989491|-7.2168977650414|-7.2709973291567|-7.4449970673644|-7.5322189277106|-7.5452434691779|-7.7624928325406|-7.7779189855135|-7.7779189855135|-7.7779189855135|-7.8582433098198|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-7.9792412722546|-8.466934888941||-8.7699277592831|-8.8243641006872|-9.0215154343099|-9.0250173336102|-9.1101447395133|-9.1101447395133|-9.1340497656715|-9.1578330644912|-9.1831482923634|-9.2140534759238|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424||||-9.2633639566424|-9.2633639566424|||-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.2633639566424|-9.3165148885518|-9.3316833345392|-9.3518705200596|-9.3659674140528|-9.3944082230015|-9.3989587723944|-9.3989587723944|-9.3989587723944|-9.3989587723944|-9.3989587723944|-9.4555105036865|-9.5577890946214|-9.6136899261495|-9.6136899261495|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642||9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1235492056006|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9617548928972|8.9617548928972|8.9617548928972|8.8191721689167|8.7935243990092|8.5803422473842|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|||-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-33250.331234145|-33717.034704605|-34338.371894006|-34367.635437784|-34564.039375316|-35121.154861462|-35587.394290513|29903.538094611|29903.538094611|29903.538094611|29903.538094611|29903.538094611|27092.820105123|25655.911227914|25034.345808794|24796.495343104|22526.661492338|21910.179435931|21486.310484368|20929.23387152||18944.148746133|-20619.329546422||-20619.329546422|-20619.329546422|-20619.329546422|-20619.329546422|-20621.579686941|-20621.579686941|-20723.977429935|-21024.97492215|-21366.083246833|-21431.759163148|-21782.510181275|-22245.011312528|-22505.568125031|-22658.964583368|-23233.311303464|20649.735082262|20488.228559775|20488.228559775|20488.228559775|||20488.228559775||20488.228559775|20084.142844195|19835.209662818|19835.209662818|19835.209662818|19785.591056272|19785.591056272|19785.591056272|19785.591056272|19785.591056272|19670.101173636|19334.692806958|19334.692806958|18830.214229953|18399.682477726|17831.31386414|17819.793182378|17401.992424864|17134.498628079|-19055.856111256|-19055.856111256|-19055.856111256|-19055.856111256|-19445.951234729|-19632.366059932|-19632.366059932|-19632.366059932|-19632.366059932|-19632.366059932|-19846.023401827|-19846.023401827|-19846.023401827|-19989.843705959|-19989.843705959|-20246.493006622|-20595.547785135|18733.268736608|18733.268736608|18733.268736608|18733.268736608|18733.268736608|18733.268736608||18733.268736608|18733.268736608|18733.268736608|18492.520818453|18191.136812905|18191.136812905|18082.576793853|18082.576793853|18082.576793853|18082.576793853|18082.576793853|18082.576793853|18082.576793853|18082.576793853|18082.576793853|18082.576793853|17990.085326504|17952.872585004|17913.747316671|17401.172389579|17401.172389579|||||17401.172389579|17401.172389579|17401.172389579|17401.172389579|17401.172389579|17401.172389579|17350.26173099|17350.26173099|17350.26173099|17350.26173099|17350.26173099|17350.26173099|17286.934329974|17286.934329974|17286.934329974|17286.934329974|17286.934329974|||17286.934329974|17286.934329974|17286.934329974||17286.934329974|17286.934329974|17286.934329974|17286.934329974|17286.934329974|17286.934329974|17286.934329974|17192.704811083|16776.338678981|16652.894424937|16652.894424937|16652.894424937|16652.894424937|16652.894424937|16221.549361041|16103.388178934|15905.986865482|15733.87429498|15655.415883312|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-17026.311504626|-17048.679449585|-17088.75781836|-17088.75781836|-17088.75781836|-17371.397575956|-17595.441751062|-17730.730556867|-17730.730556867|-17756.922840963|-17869.358712182||-18127.620791313|-18208.359001621|-18208.359001621||-18260.954446245||-18445.833538663|-18445.833538663|-18445.833538663|-18445.833538663|-18445.833538663|-18521.481709626|-18936.090788473|-19003.630603053||||-19003.630603053|-19056.81178117|-19465.346423523|-19517.217806818|-19517.217806818|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||-1127.1481642165|-1128.7923463625|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1036.421597577|1024.9034063948|1024.9034063948|1024.9034063948|1024.9034063948|1024.9034063948|1017.5371032967|1013.3894521382|1013.3894521382|1013.3894521382|1008.1220018118|1008.1220018118|1008.1220018118|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|994.55638219165|985.01269977674|980.63072870159|959.54529887199|944.37251632479|927.04166039125|916.63521754627|906.91903498707|906.91903498707|906.91903498707|906.91903498707|906.91903498707|906.91903498707|891.82691934453|891.82691934453|891.82691934453|891.15769765495|888.82522029478|875.2446702277|869.61352044072|849.09280184603|836.33367346499|826.00607043987|826.00607043987|815.34886362235|-920.17288325546|-920.17288325546|-920.17288325546||-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546||-920.17288325546|-920.17288325546|-920.17288325546||-920.17288325546||-920.17288325546|-920.17288325546|-920.17288325546|-961.08653559417|-989.44614659118|-1012.7234880744|-1024.1094651022||-1031.4049395233|875.77033381535|875.77033381535|875.77033381535|875.77033381535|875.77033381535|875.77033381535|875.77033381535|838.13367711254|-939.7391610672||-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-946.30740118578|-965.77765984617||-983.45573112791|-987.3008218587|-1000.3374080202|-1000.3374080202|-1004.3638267011|-1031.4541031954|-1031.4541031954|-1069.1851078799|933.8199167432|933.8199167432|933.8199167432|933.8199167432|919.69716158858|899.5552026006|890.80298118816|-1021.2615006832|-1021.2615006832|-1021.2615006832|-1021.2615006832|-1021.2615006832|-1021.2615006832|-1029.4822304412|-1079.5135981953|-1106.2317805197|972.60409629477|972.60409629477|972.60409629477|972.60409629477|972.60409629477|972.60409629477|972.60409629477|972.60409629477|972.60409629477|971.798248109|971.798248109|971.798248109|971.798248109|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388||964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|964.5648398388|956.53035725362|950.98860229637|950.98860229637|950.98860229637|950.98860229637|950.98860229637|950.98860229637|950.98860229637|950.98860229637|930.09565294214|914.53970525472||884.80052782022|-1034.4831716565||-1034.4831716565|-1034.4831716565|-1034.4831716565|-1034.4831716565|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1039.9437565054|-1039.9437565054|-1039.9437565054|-1041.6069577762|-1068.3577200118|-1068.6835961014|-1097.1178784536|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1155.8001302245|-1165.4400841302|-1165.4400841302||-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1176.0306761603|-1213.103529067|1036.2764391504|1036.2764391504|1036.2764391504|1036.2764391504|1036.2764391504|1036.2764391504|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1031.0137053397|1031.0137053397|996.06243545769
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||-486.90118483765|-486.90118483765|-490.86242759739|-502.48603066376|-507.64794181741|-507.64794181741|-507.64794181741|-507.64794181741|-507.64794181741|-511.43852586101|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|482.74769416819||480.21966018688|480.1329557632|477.85901437621|477.85901437621|477.85901437621|477.85901437621|477.85901437621|477.85901437621|477.85901437621|470.17668264024|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|459.98690873184|455.272851484||455.272851484|455.272851484|449.10872387111|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|-473.04969449328|-473.04969449328|-473.04969449328|||-506.72188277031|-509.50849724729|-509.50849724729|-519.09277471921|-519.47873422125|-519.47873422125|-523.2819269125|-527.20214101389|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|497.96863420031|496.68737133367|494.64490288108||494.64490288108|492.27211431231|486.41346034701|476.48922185573|476.48922185573|476.48922185573|476.48922185573|476.48922185573|476.48922185573|476.48922185573|475.68246872859|472.59163192066|-495.58452411432|-495.58452411432|-495.58452411432|-495.92724901591|-496.81323586157|-496.81323586157|-496.81323586157||||||||-496.81323586157|-496.81323586157|-496.81323586157|-496.81323586157|-496.81323586157|-496.81323586157|-499.17522066059|-499.17522066059|-499.17522066059|-500.50024517844|481.65345470297|481.65345470297|481.65345470297|481.65345470297|481.65345470297||481.65345470297|481.65345470297|481.65345470297|481.65345470297|478.11846259626|478.11846259626|474.77051399584|472.21723777316|467.19720712736|467.19720712736|462.81947481611|-488.22546340493|-488.22546340493|-488.22546340493|-488.22546340493|-488.22546340493|-488.22546340493|-490.47273711659|-490.91415235177|-491.96016927974|-494.87241031083|-496.91378923425|-497.67751757315|-497.67751757315|-502.30835285905|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-505.00279883468|-508.11422092742|-510.99515902252|-510.99515902252|-510.99515902252|-514.10204817595|-514.10204817595|-519.05783130661|-520.03647922957|-526.26275469952|-526.83982061669||-526.83982061669|-532.90101310703|-532.90101310703|-534.77890345225|-537.97655939139|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579||514.85188281579|514.85188281579|514.85188281579|514.85188281579|||514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579||505.72431423977|501.47146026641|496.19051140713|494.21167934125|493.58494031588|493.58494031588|493.58494031588|493.58494031588|493.12463431368|493.12463431368|493.12463431368|493.12463431368|493.12463431368|492.19403812631|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||9.7644759675177|9.7644759675177|9.7644759675177|9.6799729687541|9.6314480165603|9.6314480165603|9.5656766896339|9.5656766896339|9.5193540496703|9.5193540496703|9.4215041711458|9.2288939240386|9.0648689626678|-9.7818284477442|-9.7818284477442|-9.7818284477442|-9.8364755804505|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-10.052921859473|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.224616092127||-10.522350781142|-10.704279203083|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501||-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-11.164100187198|-11.6212221971|||-11.891250912605|-11.891250912605|-11.891250912605|11.035712467304|11.035712467304|11.035712467304|11.035712467304|11.035712467304|11.035712467304|11.035712467304|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268||10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.809622535068|10.196802943899|10.002003080264|9.9911144912414|9.9720881788371|9.9720881788371|9.9720881788371|9.9720881788371|9.9720881788371|9.9720881788371||||||||9.9720881788371|9.9720881788371|9.871764272279|9.8407585162518|-11.441209386978|-11.441209386978|-11.441209386978|-11.441209386978|-11.531899424829|-11.890999021836|10.422557606212|10.422557606212|10.422557606212|-11.525025020187|-11.525025020187||-11.777805525003|-12.004557182154|-12.004557182154|-12.004557182154|-12.004557182154|-12.004557182154|-12.004557182154|-12.004557182154|-12.135619324403|-12.155085744629|-12.155085744629|-12.391761768934|-12.704734949135|-13.021927731858|-13.157697935486|-13.224935249517|-13.224935249517|-13.374928372911|-13.647142615375|-13.788945263773|-13.788945263773|-13.788945263773|-13.788945263773|-14.048828515907|-14.301475853279|-14.371266593849|-14.371266593849|-14.399403089254|-14.399403089254|-14.477470905542|-14.477470905542|-14.477470905542|-14.477470905542|-14.477470905542|-14.763856551117|-15.001507067091|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835||-15.215693024835|-15.403454190202|-15.403454190202|-15.403454190202|-15.453837692415|-15.587597594962|-15.600108290498|-15.825348495789|-15.825348495789|-15.825348495789|-15.825348495789|-15.994831534832|-16.185924181904|-16.476027154884||14.666804578772|14.666804578772|14.666804578772|14.666804578772|||14.629697420557|14.629697420557|14.538553134556|14.312251198595|14.312251198595|14.312251198595|14.312251198595|14.044167903072|13.788169711468|13.788169711468||13.26741090708|-14.706946114876|-14.706946114876|-14.706946114876|-14.791050836089|-14.806723299559|-14.990803973472|-15.182165101472|-15.182165101472|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-16.009589487599|-16.009589487599|-16.009589487599
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||1684.4517682659|1684.4517682659|1684.4517682659|1648.4019755905|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1746.282222526|-1753.4580101092|-1761.1811955857|-1777.5790953556|-1794.23234038|-1804.7803320845|-1819.4782145774|-1848.1979890704|1646.618149602|1646.618149602|1646.618149602|1646.618149602|1646.618149602|1620.2757272054|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1586.7770806477|1586.6434282913|1586.6434282913|1586.6434282913|1584.1537630971|1577.7558657485|1577.7558657485|1567.1037194966|1567.1037194966|1567.1037194966|1567.1037194966|1567.1037194966|1567.1037194966|1537.12629803|1535.3450980782|1535.3450980782|1535.3450980782|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1685.6761017808|-1685.6761017808|-1700.3957011974|-1705.1492950894|-1705.1492950894||-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894||-1705.1492950894|-1705.1492950894|-1705.1492950894||-1705.1492950894||-1705.1492950894|-1705.1492950894|-1705.1492950894|1526.4698819234|1526.4698819234|1526.4698819234|1526.4698819234||1526.4698819234|1526.4698819234|1526.4698819234|1514.3609582134|-1706.2357955173|-1706.2357955173|-1706.2357955173|-1706.2357955173|-1706.2357955173|-1706.2357955173||-1706.2357955173|-1736.4981603838|-1758.5451361577|-1776.4891044261|-1776.4891044261|-1776.4891044261|-1776.4891044261|-1776.4891044261|-1776.4891044261|-1776.4891044261|-1776.4891044261||-1783.2633664669|-1783.2633664669|-1785.5495271407|-1785.5495271407|-1785.5495271407|-1785.5495271407|-1785.5495271407|-1785.5495271407|-1785.5495271407|-1785.5495271407|-1829.6272415279|-1858.0607995058|-1867.5996345316|-1867.5996345316|-1867.5996345316|-1867.5996345316|-1867.5996345316|-1867.5996345316|-1867.5996345316|-1867.5996345316|-1884.7607362309|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215||1740.0780587215|1740.0780587215|1740.0780587215|1740.0780587215|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622||-1857.1805988622|-1860.3895420843||-1877.788401795|-1931.356545343|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1721.1657562242|1718.8535732678|1709.8060072473|1709.8060072473|1694.6039037231|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1917.8961599887|-1972.7569366628||1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||12.836854692889|12.836854692889|12.302060812263|11.858794733898||11.858794733898|11.858794733898|11.858794733898|11.858794733898|11.858794733898|11.858794733898|11.465327630458|11.167030901841|11.024478906979|10.760707663096|10.760707663096||10.760707663096|10.760707663096|10.760707663096|10.760707663096|10.760707663096|10.553343741733|10.553343741733|10.503510795795|10.503510795795|10.330329225444|-11.829027096814|-11.829027096814|-11.829027096814|-12.273489742595|-12.273489742595|-12.609433683111|-12.682703954593|-12.869670583821|-13.294078564221|-13.33651660349|-13.33651660349|-13.512796808901|-13.580884961753|-13.684316560592|-13.727018061573|-13.730020195571|||-13.916688979034|-14.042208598431|-14.042208598431|-14.074676167496|-14.310751053502|-14.550834758204|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418||-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418||-14.650010078418||-14.650010078418|-14.694455589705|-14.843839395767|-14.911239726217|-14.911239726217|-14.911239726217|-14.911239726217|-15.184711040028|13.31702357927|13.31702357927|13.107803627286|||12.925337946452|12.755930701933|-14.35872757675|-14.35872757675||-14.976363635082|-15.218181901529|-15.603535922981|-15.731705913518|-15.863006443419|-16.076689791992|-16.076689791992|-16.076689791992|-16.190766202427|-16.294773215395|-16.294773215395|-16.44948314228|-16.44948314228|-16.44948314228|-16.470141188957|-16.470141188957|-16.470141188957|-16.545853888372|-16.545853888372|-16.884281621354|-16.979449323601|-16.979449323601|-16.979449323601|-16.979449323601|15.217202404527|15.217202404527|15.217202404527|15.217202404527|15.217202404527|15.217202404527|15.217202404527|14.924669931761|14.738521574197|14.215024575323|14.150027390686|-16.145504762815|-16.145504762815||-16.145504762815|-16.216672529024|-16.216672529024|-16.279636185745|-16.61626226966|-16.717607852172|-16.717607852172|-17.047341952005|-17.291491121362|-17.490546220221|-17.506162636454|-17.895735944836|-17.956373653509|-17.968362843669|-17.968362843669|-18.137070589239|-18.191189797912|-18.439349411146|-18.439349411146|-18.439349411146|-18.439349411146|-18.439349411146|-18.532610732334|-18.720589949183|-18.720589949183|-18.720589949183|-18.720589949183|-18.720589949183|-18.720589949183|||-18.720589949183|-18.720589949183|-18.720589949183|-18.720589949183|-18.720589949183|-18.720589949183|-18.720589949183|-18.911766928095|-19.168630831394|-19.481812098461|-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628||-19.629110308628|-19.629110308628||-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628|-19.887900745583|-20.158777461794|-20.281975254248|-20.418785091869|-20.418785091869|-20.418785091869|-20.418785091869|-20.476427816276|-21.290475287839|-21.494973622875|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-22.056549815748||-22.056549815748|-22.335055859457|-22.766729177778|-22.942256567587|-22.942256567587|-23.041397224653||-23.601551942018|-23.785058052438|-24.100064311974|-24.544515541916|-24.793906560347|-24.815451161514|-25.333834030507|22.827491055957|22.827491055957|22.827491055957|22.240077018072|22.240077018072|22.240077018072|21.248391354593|21.248391354593|21.248391354593|21.237101886573|20.985669186714|20.356299350662|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|19.975616380119|19.656240485932|19.35910863023|19.35910863023|19.35910863023|19.182344533128|18.747048061338|18.300677720959|18.300677720959
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||9.5639832484722|9.5639832484722|9.5639832484722|9.5639832484722|9.3166462859989|9.3166462859989|9.2990513865021|9.2556738600356|9.2556738600356|9.2556738600356|9.1740823040652|9.0869652554095|-9.6782805215483|-9.6782805215483|-9.6782805215483|-9.6782805215483|-9.717533510169|-9.8050375175041|-9.8828194087923|-10.010910346131|-10.059136600134|-10.059136600134|-10.059136600134|-10.086262564788|-10.124886963117|-10.124886963117|-10.124886963117|-10.124886963117|-10.161541114635|-10.166711845207|-10.243568992403|-10.391186978846|-10.585208339194|-10.710231483754|-10.735594082243|-10.735594082243|-10.948992888537|-11.084437070519|-11.4382630832|-11.460529963957|-11.460529963957|-11.460529963957|-11.460529963957|-11.460529963957|-11.460529963957||-11.636699536097|-11.682443992575|-11.744382319936|-11.796535953426|-11.857261746618|-12.105291465358|-12.255879141044|-12.292643468856|-12.402937431335|-12.526157320281|-12.526157320281|-12.870730440638|-13.320256013365|11.624715360567|10.963572908955|10.706748036894|10.671386273208|10.593207076195|10.561896857291|10.405119482713||10.405119482713|10.283466409795|10.238586042505|10.238586042505|10.238586042505|10.238586042505|9.9484283109298|9.8621429491695|9.4857142290204|9.1452383819255|9.0863760646883|8.8384274770084|-10.202383381995|-10.202383381995|-10.202383381995|-10.202383381995|-10.495981118052|-10.867757158113|||10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|-11.509831700719|-11.509831700719|-11.509831700719|-11.509831700719|-11.802591096468||-12.038989397229|10.665352561446|10.665352561446|10.665352561446|10.665352561446|10.665352561446|10.665352561446|10.665352561446|10.665352561446|10.665352561446|10.483725153045|10.379138931782|10.335154305068|10.198166674753|10.198166674753|10.198166674753|10.198166674753|10.179926976446|10.179926976446||||||||10.179926976446|10.058251814581|9.9730573810216|9.9339531436095|9.857169682729|9.8246327053041|-10.781655853705|-10.781655853705|-10.781655853705|-10.965728355465|-11.089142615064|-11.108749401428|-11.108749401428|-11.108749401428|-11.108749401428||-11.108749401428|-11.287499546848|-11.458332670885|-11.503098937398|-11.503098937398|-11.503098937398|-11.503098937398|-11.503098937398|-11.533597998125|-11.533597998125|-11.533597998125|-11.533597998125|-11.533597998125|-11.803997680327|-11.896108915166|-11.97976471092|-11.97976471092|-12.041404948254|-12.226560947651|-12.28228963454|-12.319739049128|-12.319739049128|-12.319739049128|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.4806288332|-12.606254216726|-12.893060177228|-12.929266473586|-12.929266473586|-12.929266473586|-12.950708473408|-12.950708473408|-12.950708473408||-13.020231870241|-13.189892313699|-13.189892313699|-13.189892313699|-13.294325163872|-13.346472054622|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858||12.461815092858|12.461815092858|12.461815092858|12.449266907032|||12.449266907032|12.449266907032|12.368629398672|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937||-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.267940740608|-13.388815585505|-13.388815585505|-13.834795465879|-13.9497723478|-14.056509093728|-14.056509093728|-14.21556571268|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206||16.474773136206|16.474773136206|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|15.84812202478|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.530119346145|-17.530119346145|-17.530119346145|||-17.530119346145|-17.530119346145|-17.530119346145|-17.530119346145|-17.570688802404|-17.883134031496|-17.883134031496|16.450854290633|16.450854290633|16.450854290633|16.450854290633|16.450854290633|16.450854290633||16.450854290633|16.450854290633|16.450854290633|16.182061289315|15.612845843108|-17.424464131862|-17.424464131862|-17.424464131862|-17.521071117753|-17.557734741415|-17.557734741415||-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415||-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|||-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-18.130260959428|-18.27584459071|17.288771761731|17.288771761731|17.127524417061|17.053361514562|16.940956543279|16.796619254563|16.636798150246|16.385331214472|15.986830240195|-17.38856715026|-17.38856715026|-17.38856715026|-17.38856715026|-17.38856715026|-17.38856715026|-17.38856715026|-17.38856715026|-17.38856715026|-17.526740379493|-17.735267448603|-17.74585289445|-17.863052904599|-17.863052904599|-17.863052904599|-17.863052904599|-17.918110879584|-17.918110879584|-17.918110879584|-17.918110879584|-17.918110879584|-18.145678979737|-18.269643340489|-18.665159368935|-18.815731737816|-18.911087875262|-18.911087875262|-18.934641509122|-18.934641509122|-18.934641509122|-18.934641509122|-18.975786001786|-18.975786001786|-18.975786001786|-18.975786001786|-18.990316796418|-19.112575027805|-19.200638529837|-19.26442870062|-19.26442870062|-19.26442870062|-19.26442870062|-19.26442870062|-19.26442870062|-19.26442870062||-19.480476579859|-19.55804858106|-19.55804858106|-19.55804858106|-19.55804858106|-19.55804858106|18.214183051886|18.214183051886|18.214183051886|18.214183051886|18.214183051886|18.214183051886|18.214183051886|18.214183051886|18.214183051886|18.214183051886|18.214183051886|17.975203628343|17.82967145686|17.666856953884|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.396813101376|-19.396813101376|-19.735347318213|-20.083162996019|-20.224071207803|-20.417223334859||-20.417223334859|-20.417223334859|-20.528582335126|-20.567869134094|-20.67096587833|-20.744961544499|-21.030164985331|-21.030164985331|-21.030164985331|-21.030164985331|-21.112961111767|-21.508290408168|-21.717889436128|-21.717889436128|-21.784320336848|-22.138976923072|-22.138976923072|-22.478307899991|-22.953675253699|-23.781861181072|21.792361763675|21.792361763675|21.792361763675|21.792361763675|21.792361763675|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846||21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.647364628582|21.089294765028|-23.848121603609|-23.848121603609|-23.848121603609
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-99.785363473902|-100.45595856774|-100.91773521754|-102.38081987537|-104.49535643433|-105.14483861762|-105.48870711678|-108.52078729596|-110.91198079813|-113.12998281837|-115.6888712393|-117.62652402308|-121.09058343466|101.19989774777|101.19989774777|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|95.863857269754|95.863857269754|95.863857269754|95.863857269754|95.863857269754|95.237055738079|95.237055738079||95.237055738079|95.237055738079|94.744802177986|94.744802177986|94.744802177986|94.744802177986|94.744802177986|93.716446864429|93.317074396732|93.317074396732|93.317074396732|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761||92.597944652761|92.597944652761|92.597944652761|92.597944652761|90.141425573924|90.141425573924|90.141425573924|90.141425573924|88.868249111815|85.453612836912|-97.51888037173|-97.51888037173|-97.51888037173|-97.51888037173|-97.51888037173|-97.51888037173|-100.62097836035|-105.18997426053|||94.502843407912|94.502843407912|94.502843407912|94.502843407912|94.502843407912|94.084077709707|94.084077709707|94.084077709707|94.084077709707|94.084077709707|94.084077709707|94.084077709707|93.292660859198|93.292660859198|93.292660859198|93.292660859198|93.292660859198|93.292660859198|87.080735050937|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392||-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392||||||||-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-90.85530069392|-91.43366514887|-91.754072048549|-92.326746466297|-93.057491411256|-93.146342876867|-93.146342876867|-93.146342876867|-93.146342876867|-93.146342876867||-93.146342876867|-94.068161040892|-94.975733048773|-95.017484301832|-96.108314534587|-96.401590922066|-96.401590922066|-96.401590922066|-96.401590922066|-96.401590922066|-96.401590922066|-97.477892231289|-97.477892231289|-97.972958997728|-97.972958997728|-97.972958997728|-97.972958997728|-97.972958997728|-97.972958997728|-97.972958997728|-97.972958997728|-97.972958997728|-97.972958997728|-98.569955035318|-99.038837826107|-99.680048968878|-99.680048968878|-99.855611406528|-99.976912472087|-99.976912472087|-99.976912472087|-99.976912472087|-99.976912472087|-100.60767933775|-101.09186677854|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828||-102.1027478828|-102.27527593396|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518||95.452570421518|95.452570421518|95.452570421518|95.452570421518|||95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518||95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.092679532739|95.092679532739|93.452415078096|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966||107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|106.40288568575|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|5.850008310601|5.8489545177592|5.8489545177592|5.8489545177592|5.8489545177592|5.7727270999632|5.6458080520323|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.5646745088003|5.3774162268531|5.2590941764557|5.2590941764557||5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.1569874325103|5.1377635574679|5.1146412622264|5.1146412622264|5.1146412622264|5.0734791993511|5.0734791993511|5.0734791993511|5.0626286723746|5.0626286723746|5.0527324569216|5.0527324569216|5.0527324569216|5.0527324569216|5.0527324569216|5.0047028740237|4.9330031827632|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558||-5.2774600832558||-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|||-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.3057472664055|-5.3908303532266||5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0104458154197|4.9504953822555|4.8933282650247|4.8409203993761|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.7977489578466|4.7977489578466|4.7977489578466|4.783054363699|4.7150604592111|4.708752351962|4.708752351962|4.708752351962|4.6082890671516|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204||||-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-4.9684488942204|-5.0010544116826|4.6908220278518|4.6908220278518|4.6908220278518|4.6908220278518|4.6908220278518|4.6908220278518||4.6908220278518|4.6908220278518|-4.9832018522429|||-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9832018522429|-4.9835488540056|-4.9835488540056|-4.9835488540056|-5.0739431626402|-5.152714703569|-5.1819051880408|-5.2126725667901|-5.241302939939|-5.2586698760451|-5.2668555301495|-5.2709505869358|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3474177809583|-5.437686519714|-5.4446518210259|-5.4746132457352|-5.5729037748549|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.6908974162154|-5.8348858876816||-5.8665261616668|-5.8665261616668|5.0941654676321|5.0941654676321|4.7696281797492|4.6796025708383|4.6796025708383||4.6173361622697|4.4437071309494|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441||4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441||4.2652855139441|4.2525394472223|4.2372661997589|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.532476779818|-4.5578033278395|-4.5578033278395|-4.5578033278395|-4.5578033278395
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.413343534112|17.39260346055|17.272338619497|17.263709110978|17.168010017345|17.166268659976|17.166268659976|17.166268659976|17.137519970367|17.106660911256|17.106660911256|17.106660911256|17.106660911256|17.106660911256|17.040734790888|16.8841490471|16.660165650274|16.52240663836|16.405452371411|16.192169004869|-17.600356798022|-17.600356798022|-17.600356798022|-17.600356798022|-17.669841586053|-17.930379031432|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.50988558502||17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.436309354156|17.436309354156|17.245900066527|17.034333449638|16.979815092392|16.569429858486||16.569429858486|16.569429858486|16.379922319297|16.219010855422|16.219010855422|16.219010855422|16.219010855422|16.219010855422|16.219010855422|16.187085702076|16.187085702076|16.187085702076|-18.0004782453|-18.0004782453|-18.0004782453|-18.0004782453|-18.19497635793|-18.922195359858|||-20.065674359897|-20.065674359897|-20.086860081994|-20.590955307576|-20.987171864612|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.583956418362|19.582174179649|19.455859987788|19.455859987788|19.455859987788||19.455859987788|19.440277258732|19.440277258732|19.440277258732|19.440277258732|19.440277258732|19.386418201502|19.328911830829|19.328911830829|18.93490330582|18.769859787275|18.769859787275|18.769859787275|18.710954662219|18.57050492593|18.484092094598|-19.428902837497|-19.428902837497|-19.428902837497||||||||-19.428902837497|-19.428902837497|-19.428902837497|-19.428902837497|-19.428902837497|-19.428902837497|-19.428902837497|-19.428902837497|-19.428902837497|-19.529337376204|-19.71315189848|-19.890311741653|-19.890311741653|-19.899458184437|-19.899458184437||-19.941063738086|-20.179029915129|-20.179029915129|-20.179029915129|-20.179029915129|-20.179029915129|-20.179029915129|-20.179029915129|-20.312810338641|-20.503122662069|-20.803469921219|-21.137188250343|-21.207987050789|-21.54776396197|-21.686405122743|-22.023782982281|-22.240314975769|-22.494794438714|-22.583105482916|-22.792339446655|-22.797035842099|-22.797035842099|-22.797035842099|-23.038372204214|-23.290730406683|-23.290730406683|-23.290730406683|-23.290730406683|-23.290730406683|-23.345256410088|-23.34880866819|-23.34880866819|-23.34880866819|-23.34880866819|-23.44867600129|-24.201306646908|-24.584785057267|-24.870144341788|-24.870144341788|-24.870144341788|-24.870144341788|-24.870144341788|-24.870144341788||-24.93071669826|-25.073018807935|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544||-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|||-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544||-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.336574832291|-25.336574832291|-25.56008338011|-25.788981215565|-26.096090917685|24.661925162678|24.661925162678|24.507694709969|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.6862315209936|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6446143639797|1.5523492840389|1.531007309572|1.531007309572|1.531007309572|1.5266748156991|1.4979631280275||1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.476625704696|1.4434729615077|1.4116366217782|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088||1.4097884755088||1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|||1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088||1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3743980698245|1.3743980698245|1.3743980698245|1.3493311992902|1.3442568769741|1.3202854252179|1.3080948498867|1.290660986969|1.2845311583162|1.2845311583162|1.2845311583162|1.2845311583162|1.2845311583162|1.2845311583162|1.2845311583162|1.2807174333674|1.2807174333674|1.2734655846201|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147||||-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4030841665147|-1.4250935731859|-1.4323994471373|-1.4323994471373|-1.4443327402343|-1.456480818244|-1.4688675726477|-1.4898528484309||-1.5087253813174|-1.513997747106|-1.513997747106|||-1.513997747106|-1.513997747106|-1.5222197258943|-1.5424664180007|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5536394882577|-1.5676163702111|-1.5676163702111|-1.5676163702111|-1.5676163702111|-1.5676163702111|-1.5732917548821|-1.5732917548821|-1.5897685754747|-1.6219650295543|-1.6530384956301|-1.6530384956301|-1.6530384956301|-1.6589316724076|-1.6654796466048|-1.6927551544172|-1.699172408102|-1.7337249860395|-1.7337249860395|-1.7337249860395|-1.7337249860395|-1.7337249860395|-1.7355246268217|-1.7355246268217|-1.7434253528904|-1.7434253528904|-1.760472683464|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7904258568554|-1.8010287505022|-1.8422542194119|-1.8852824148856||-1.8937437023306|-1.8937437023306|1.558711454262|1.558711454262|1.5059759058275|1.5059759058275|1.5059759058275||1.439417757118|1.3593530340595|1.2901756923376|-1.4215582023384|-1.4215582023384|-1.4215582023384|-1.4215582023384|-1.4215582023384||-1.4215582023384|-1.4215582023384|-1.4561757191819|-1.461861939872|-1.4759577067303|-1.5088418757041|-1.5498243410411||-1.5742492166958|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5876384558414|-1.5876384558414|-1.5876384558414|-1.6151538228696|-1.6368375724891|-1.665791160766|-1.665791160766|-1.665791160766
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||-3.7993310951501|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.5615874428429|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663||3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5437564173072|3.5437564173072|3.5437564173072|3.5437564173072|3.5437564173072|3.5437564173072|3.5249461660083|3.5249461660083|3.5077179548139|-3.701035081942|-3.701035081942|-3.701035081942|-3.701035081942|-3.701035081942|-3.701035081942|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469||-3.7014579793469||-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|||-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8372484983927||-3.9557938909007|-3.9767757759573|-3.9868266169762|-4.1623301577276|-4.2181445174422|-4.2634939411179|-4.285548830352|-4.3011653824225|-4.3568504037211|-4.4141370356862|-4.4141370356862|-4.4141370356862|-4.4141370356862|-4.4141370356862|4.2171231597125|4.2171231597125|4.2171231597125|4.1997203583408|4.1997203583408|4.1180224942817|4.1044696224678|4.0625249032989|4.0625249032989|4.0625249032989|4.0625249032989|4.0625249032989|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351|4.0148139802351||||4.0148139802351|4.0148139802351|3.806459913401|3.7136701114575|3.7136701114575|3.7136701114575|3.7136701114575|3.6585223683163|3.6544692658102|3.6038546322359|-3.8369695391462|-3.8369695391462|-3.8721882862301|-3.8913202465079|-3.9203558697194|-3.9676176060008|-4.0123528759532|-4.0331698701175|-4.0474111024309||-4.0638030253763|-4.0638030253763|-4.0638030253763|||-4.0638030253763|-4.0638030253763|-4.0638030253763|-4.0638030253763|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.0722326045816|-4.1024807962648|-4.1272008057956|-4.1335562728648|-4.1434310601087|-4.1434310601087|-4.1434310601087|-4.1843679664237|-4.2131865551849|-4.2802074144041|-4.3168970290992|-4.3435765966188|-4.3435765966188|-4.3467628348538|-4.3467628348538|-4.3467628348538|-4.3467628348538|-4.3467628348538|-4.3541808645669|-4.359534564161|-4.359534564161|-4.359534564161|-4.3767050930126|-4.4453200470366|-4.4453200470366|-4.4453200470366|-4.4453200470366|-4.4453200470366|-4.4453200470366|-4.5636888092268|3.9423251357816||3.9423251357816|3.9423251357816|3.9423251357816|3.9423251357816|3.9388568843865|3.9388568843865|3.9388568843865||3.8631834415885|3.7115037340028|3.5044632833807|-3.8458780154147|-3.8458780154147|-3.8458780154147|-3.8458780154147|-3.8458780154147||-3.8458780154147|-3.8458780154147|-3.8786987976408|-3.9122634468962|-3.9122634468962|-3.9572132890411|-3.9659649470325||-3.9814472187296|-3.9814472187296|-4.031971705041|-4.0817726983866|-4.138268019221|-4.138268019221|-4.240016289841|-4.2828311481861|-4.2870979881715|-4.710631036806|-4.7175418536397|-4.77486291644|-4.7960843769384|-4.7960843769384|-4.7960843769384
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||333.84031285579|326.93368095087|316.14853438986|312.66503821095|307.51670912328|299.48853346082|299.48853346082|299.48853346082|299.48853346082|299.48853346082|289.70948162314|285.2883129146|283.59799135396|283.59799135396|283.59799135396|283.59799135396|283.59799135396|283.5811015044|271.45122389377|265.11247099308|264.40274554787|260.97941776114|260.97941776114|260.97941776114|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|250.62447890773|244.30497656414|242.5616994619|242.5616994619|239.29077717989|232.21197464432|227.70774960481||223.48083289423|219.11897812703|219.11897812703|219.11897812703|219.11897812703|219.11897812703|205.18775347447|202.26061693997|202.26061693997|202.26061693997|202.26061693997|202.26061693997|202.26061693997|202.26061693997|195.90068548885|190.13965054317|187.29405615908|184.93784017675|180.51426686306|173.62696318118||169.15308364758|169.15308364758|169.15308364758|169.15308364758|163.64231516398|159.54701684886|155.26174919613|155.26174919613|152.87416577348|151.25514293022|151.25514293022|148.92238103357|145.66375670397|-177.79765884229|-177.79765884229|-177.79765884229|-190.10850982477|-205.34278869418|||-223.65865410465|-225.45406011628|-227.03228901809|-235.34143224232|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|214.71663718209|214.71663718209|214.71663718209|214.71663718209|214.71663718209|214.71663718209||214.71663718209|214.71663718209|214.71663718209|214.71663718209|214.71663718209|214.71663718209|214.71663718209|211.26848575788|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469||||||||-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-236.47228128469|-238.02475698299|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938||213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|213.45996656938|201.20551841042|198.97835378936|185.5315042104|180.39611578933|179.39590643255|179.39590643255|179.39590643255|173.96556911979|173.96556911979|173.96556911979|173.96556911979|173.96556911979|173.96556911979|173.96556911979|173.96556911979|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-197.41409730194|-202.2934414466|-203.04420726278|-203.04420726278|-203.04420726278|-203.04420726278|-203.04420726278||-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-206.84560759977|-206.84560759977|-207.38400844419||-207.78778716022|-209.29198573357|-212.21331748175|-212.23701942416|||-218.31891047129|-219.79878941255|-221.19591436145|-221.19591436145|-221.19591436145|-221.19591436145|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022||-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.57529458122264|0.55008973278939|0.55008973278939|0.55008973278939|0.54375275979732|0.54375275979732|0.54222528813387|0.52479151219051|0.52479151219051|0.52479151219051|0.52479151219051|0.52479151219051|0.52337945534036|0.51792161810449|0.49991286185109|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48324110409775|0.48324110409775|0.47673593542653|0.47673593542653|0.47453992490059|0.46237770853315|-0.48028679654586
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||1.5846645117953|1.5846645117953|1.5407383112063|1.5003161945632||1.5003161945632|1.5003161945632|1.5003161945632|1.5003161945632|1.5003161945632|1.5003161945632|1.4831291082491|1.4590323504463|1.4500359359334|1.421706544354|1.4013406490777||1.3897416009695|1.3897416009695|1.3737550836765|1.3737550836765|1.3575056241578|1.3414153735688|1.3414153735688|1.3414153735688|1.3414153735688|1.3199060074544|-1.5294224638867|-1.5294224638867|-1.5294224638867|-1.6071360993305|-1.6245956871156|-1.6463452732454|-1.6463452732454|-1.6463452732454|-1.6803836199851|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|||-1.6980057899492|1.4973315585653|1.4973315585653|1.4973315585653|1.4973315585653|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568||1.4728856372589|1.4728856372589|1.4685625448338|1.4685625448338||1.448958358777||1.4489208687322|1.4489208687322|1.4489208687322|1.4393565112768|1.408729466511|-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219|||-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219||-1.6881429758096|-1.7207144660446|-1.7306576615789|-1.7306576615789|-1.7306576615789|-1.7940640456388|-1.8122933845729|-1.8186593299675|-1.8329548179626|-1.8462441040559|-1.8462441040559|-1.8462441040559|-1.8462441040559|-1.8462441040559|-1.8592092136039|-1.8592092136039|-1.8592092136039|-1.8592092136039|-1.8592092136039|-1.883640990851|-1.883640990851|-1.883640990851|-1.883640990851|-1.883640990851|-1.883640990851|-1.8929344064634|-1.9189978129962|-1.9189978129962|-1.9189978129962|-1.9538864700109|-1.9721170383036|-1.9721170383036|-1.9721170383036|-1.9721170383036|-1.9721170383036|-1.9882668548045|-1.9882668548045||-1.9882668548045|-1.9882668548045|-1.9882668548045|-2.0447408748134|-2.0919343644231|-2.1107830986379|-2.1107830986379|-2.1742034206786|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.1895365834133|-2.2141809860738|-2.2141809860738|-2.2196455575661|-2.2607172702899|-2.3041304057561|-2.3357003602411|-2.3519271118809|-2.3519271118809|-2.3519271118809|||-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.3519271118809|-2.4043634714207|-2.4237371883482|-2.4674857415192||-2.4883174937559|-2.5344133155109||-2.5344133155109|-2.5344133155109|-2.5344133155109|-2.5344133155109|-2.5344133155109|-2.5631081858819|-2.5631081858819|-2.5631081858819|-2.5631081858819|-2.5643973682578|-2.5643973682578|-2.5643973682578|-2.5643973682578|-2.6115527389508|-2.708391904617|-2.7182132400678|-2.740236935528|-2.7691521484674|-2.7801690718665|-2.7879656576596|-2.8532952625975|-2.858105787461|-2.9134508866127|-2.9419146842494|-2.9419146842494|-2.949905098228|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279||2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279||2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6667767195718|2.6667767195718|2.6451944729287|2.6451944729287|2.6451944729287|2.6310760307975|2.6310760307975|2.6310760307975|2.5878623512793|2.5542914632745|2.4836572280401|2.3874262377398|2.3874262377398|2.3874262377398|2.3874262377398|2.3874262377398|2.3115847160172|2.2162053110149|2.1513391470408|2.1373495123494|2.1373495123494|2.1373495123494|2.1373495123494|2.1373495123494|2.1259439677781|2.0766043895689|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.560421152745|-46.656024477917|-46.929683593374|-46.929683593374|-46.929683593374|-46.929683593374|-47.003131217075|-47.003131217075|-47.003131217075|-47.795146008677|-47.891829831012|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-48.435203220011|-49.280781694652|-49.385223113462|-49.385223113462|-49.786359269271|-50.62651152837|-50.926678924955|-50.930801258707|-50.930801258707|-50.930801258707|-51.032975342702|-51.032975342702|-51.032975342702|-51.032975342702|-51.047751906659||49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|48.711534341621|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957||-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-52.508381422469|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-53.823016269339|-57.06446192809|||-60.383007639176|-60.383007639176|-60.383007639176|-61.299767867097|-61.299767867097|-61.299767867097|-61.299767867097|-61.299767867097|-61.483075874126|-61.615526820745|-61.615526820745|-62.050583576191|-62.156204566943|-62.440228525784|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308||59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308|58.923351419366|58.464836054816|56.388706346103|55.993005906817|55.736673314567|55.674287157289|55.674287157289|55.610319063655|55.289243404061|55.260271593366|54.339189260573|54.11576537884|53.777490071759||||||||53.777490071759|53.680542871141|53.328381985187|53.178866902693|53.178866902693|53.13332743645|53.13332743645|53.13332743645|53.13332743645|53.13332743645|53.13332743645|53.014807754096|51.866453441577|-53.647802112256|-53.647802112256||-53.647802112256|-54.386448062962|-55.018276388453|-55.542530252984|-56.002811434591|-56.177544679568|-56.177544679568|-57.002827845597|-57.186473010407|-57.27941462555|-57.43268423123|-57.664092488231|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.782452022004|-58.874946394417|-59.683273729189|-60.325858681846|-60.845398153915|-61.133774878861|-61.217007398461|-61.217007398461|-61.296676370672|-61.322950933581|-61.322950933581||-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.525498918036|-62.022777931932|-62.175307796005|-62.228120536279|-62.672986300726|-62.672986300726|-62.953317094666||60.107340756397|60.107340756397|60.107340756397|60.107340756397|||60.107340756397|60.107340756397|60.107340756397|60.107340756397|60.107340756397|59.797047022693|-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842||-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842|-62.923646088416|-63.409606213894|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.568781408236|-64.237533075463|-64.913925893716|-65.01547406295|-65.183859434162|-65.626508914138|-65.83375896662
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||12.267043254963|12.267043254963|12.207825552745|12.155917047708|12.114907661244|12.06023915223|12.06023915223|12.06023915223|12.06023915223|12.06023915223|11.961376857004|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.789596005873|-12.993410010991|-12.993410010991|-12.993410010991|-12.995455525382|-13.142173314606|-13.335747798852|-13.398053258185|-13.593892460405|-13.593892460405|-13.734880956609|-13.77764551794|-13.851414140794|-13.851414140794|-14.098793754681||12.990662465158|12.990662465158|12.990662465158|12.990662465158|12.811846982178|12.599502729703|12.599502729703|12.493892006663|12.426547214486|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.259770999533|12.259770999533|-12.869605723063||-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-13.177339861834|-13.797043824686|||-14.563057628697|-14.563057628697|-14.563057628697|-15.0089528466|-15.140503237063|-15.23389209356|-15.295991511765|-15.362213076952|-15.444125482112|-15.495525179417|-15.495525179417|-15.500583235987|-15.506275744801|-15.506275744801|-15.579195017688|-15.612586851317|14.849903403169|14.849903403169|14.780940003356|14.780940003356|14.780940003356|14.780940003356|14.780940003356||14.780940003356|14.780940003356|14.742826879712|14.742826879712|14.678141157596|14.636823593211|14.510359802325|14.496740323623|14.496740323623|14.432488951772|14.418729603958|14.418729603958|14.418729603958|14.418729603958|14.418729603958|14.418729603958|14.418729603958|14.418729603958|14.418729603958||||||||14.418729603958|14.418729603958|14.26803229989|-15.042998116699|-15.042998116699|-15.042998116699|-15.042998116699|-15.042998116699|-15.042998116699|-15.042998116699|-15.114442182345|-15.216046519592|-15.217829540388|-15.23927265089|-15.23927265089||-15.23927265089|-15.413080490091|-15.520089454627|-15.600099478801|-15.633443738178|-15.657955076905|-15.657955076905|-15.664394275581|-15.788216211437|-15.934128763542|-15.976809980986|-16.129789037304|15.422806599423|15.422806599423|15.422806599423|15.422806599423|15.405660934311|15.405660934311|15.405660934311|15.405660934311|15.405660934311|15.405660934311|15.405660934311|15.405660934311|15.405660934311|15.314623641816|15.174581209649|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.919969441018|-15.988854224507|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306||-16.049071743306|-16.079524307579|-16.218915494647|-16.240461809068|-16.264402158425|-16.337225263705|-16.337225263705|-16.352244504052|-16.352244504052|-16.352244504052|-16.352244504052|-16.487339429598|-16.487339429598|-16.622044276905||-16.688382201407|-16.813046429977|-16.813046429977|-16.813046429977|||-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977||-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.364867589617|15.344296452893|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||132.18137600893|132.18137600893|132.18137600893|132.18137600893|131.28486223214|123.53873581349|121.47604909845|121.47604909845|121.47604909845|121.47604909845|121.14005455383|120.89821549855|120.89821549855|118.77579499839|116.76641357826|116.76641357826|114.9904595314|113.38457811547|113.38457811547|113.38457811547|113.38457811547|113.38457811547|111.88093043992|111.88093043992|111.88093043992|111.88093043992|111.88093043992|110.00658937769|107.72859052592|107.72859052592|107.72859052592|107.72859052592|107.72859052592|107.72859052592|106.21739571102|106.21739571102|105.93599523446|100.37332803829|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412||96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|94.208741419347|93.843046021496|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892||-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-114.53462917928|-123.79403360822|||-132.91003734246|-134.26115260274|-136.23461400304|-143.64957111449|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-146.66296318987|-146.66296318987|-146.66296318987|-151.98662576652|-154.4573619628|-155.86846634129|-155.86846634129|-155.86846634129|-157.77051815699||-163.2105162432|-163.2105162432|-164.73390693689|-169.48211881877|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018||||||||151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018||151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|151.02300105018|149.75766570137|149.75766570137|149.75766570137|149.75766570137|149.75766570137|149.75766570137|149.75766570137|149.75766570137|149.75766570137|149.75766570137|149.75766570137|144.16714784541|144.16714784541|144.16714784541|144.16714784541|143.32460871712|140.02734301902|134.30815891002|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-162.64313226269|-162.64313226269||-162.93681362521|-163.65201513912|-165.64112793235|-170.96236436928|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006||146.53547130006|146.53547130006|146.53547130006|146.53547130006|||146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|131.67830144451|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411||-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10054.390279927|10012.629975219|10012.629975219|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9829.1880180402|9584.8477978225|9528.1074325094|9528.1074325094|9528.1074325094|9528.1074325094|9528.1074325094|9404.0638138993|9345.1946669704|9345.1946669704|9345.1946669704|9345.1946669704|9345.1946669704|9206.6097271306|9206.6097271306|9206.6097271306|9206.6097271306|8934.8441412562|8736.6601569513|8587.0390632793|8492.7199562251|8492.7199562251|8492.7199562251|8492.7199562251|8334.1332846945|8058.3162394369|8058.3162394369|8058.3162394369|8058.3162394369|8015.3513771521|7763.1126412801|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595||-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595||-8440.3912052595|-8440.3912052595|-8440.3912052595||-8440.3912052595||-8440.3912052595|-8440.3912052595|-8440.3912052595|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708||-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708||-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708||-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8837.02693828|-9152.2992456584|-9360.8741618426|-9565.1407011862|-9565.1407011862|-9565.1407011862|-9565.1407011862|-9565.1407011862|-9590.4954420582|-9590.4954420582|-9590.4954420582|-9606.4571068041|-9606.4571068041|-9748.5076794351|-10051.80595024|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724|-10075.534107724||-10075.534107724|-10075.534107724|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264||9117.555823264|9117.555823264||9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9034.4899772378|8683.2110858198|8497.1789842442|8344.8907659137|8234.1508727166|-9136.9496363067|-9136.9496363067|-9165.0796351491|-9165.0796351491|-9181.9697903143|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665||8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8332.060957372|8265.0762482085|8241.9755634108|8241.9755634108|8241.9755634108|8241.9755634108|8196.0128664312|8196.0128664312|8072.9812014166|7790.4455297858|7730.0699571404|7492.8332911369|7382.3638222834|7382.3638222834|7382.3638222834
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717||35.486009344717|35.486009344717|35.486009344717|35.356508719651|35.356508719651|34.501120553776|34.345833281217|34.345833281217|34.345833281217|34.345833281217||34.345833281217|34.345833281217|34.345833281217|34.345833281217|34.345833281217|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947||33.922135810947|33.460706159909|33.26457386264|33.210817975565|32.980490048192|32.980490048192|32.867234052842|32.215070610809|32.215070610809|32.215070610809|32.215070610809|32.099131573439|32.099131573439|32.099131573439|32.051300460763|31.533666644568|31.169229509402|31.169229509402|31.169229509402|30.327476079782|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607||-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.655814069336|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|31.700750465438|31.424682532466|31.145714771656|-33.493165794545|-33.493165794545|-33.493165794545|-33.493165794545|-33.697683669388|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687|31.490498771687||31.490498771687|31.137498262215|30.924998365826|30.815833713155|30.772870224428|30.435409512467|30.272957234854|29.121012905433|28.577258140063|28.268649950896|28.268649950896|28.268649950896|27.939054267577|27.822187822738|27.822187822738|27.822187822738|27.822187822738|27.822187822738|27.822187822738||27.822187822738|27.822187822738|27.822187822738|27.822187822738|27.822187822738|27.822187822738||27.822187822738|27.822187822738|27.822187822738|27.822187822738|27.822187822738||27.534620589286|27.534620589286|27.533801900231|27.533801900231||27.533801900231|27.533801900231|27.533801900231|27.533801900231|27.533801900231|27.533801900231|27.533801900231|27.533801900231|27.533801900231|27.424224600619|27.139041388262|27.139041388262|26.839083825757|26.839083825757|26.839083825757|26.839083825757|26.839083825757|26.839083825757||26.839083825757|26.839083825757|26.839083825757|26.839083825757|26.839083825757|26.656481596287|26.130535598657|25.975595363932|25.934122114218|25.934122114218|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.793090856969|25.793090856969|25.793090856969|25.793090856969|25.793090856969|25.793090856969|25.710657160481|25.420175067804|25.413388350239|25.413388350239|25.413388350239|25.206898527664|25.206898527664|25.045738044249|25.045738044249|24.896375672538|24.561851518515|24.561851518515|24.561851518515|24.561851518515|24.561851518515|23.960390109887|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.517865407712|23.517865407712||23.517865407712|22.875406411232|22.486006792984|22.341984429588|22.341984429588|22.341984429588|22.219705438868|22.060227659296|21.970253815199|21.662503734722|-23.706853723743
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||-1155.0491321646|-1155.0491321646|-1181.5934706885|-1186.3482953397|-1189.6092170441|-1218.5824389682|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1075.1814366209|1061.3793374021|1045.4213922945|1045.4213922945|1045.295986013|1035.5677378226|1017.0557940325|1013.1703714619|1010.5115265592|1005.6519384062|1005.6519384062|1005.6519384062|1005.6519384062|1005.6519384062|998.26324861975|962.87624742777|962.87624742777|962.87624742777|962.87624742777|962.87624742777|962.87624742777|932.134710548|923.74105327227|923.74105327227|915.52617165886|914.61749617654|914.61749617654|910.99164546417|904.50912394846|904.50912394846|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933||886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|829.22090520099|-986.73144497858||-986.73144497858|-986.73144497858|-986.73144497858||-986.73144497858||-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858||-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858||-986.73144497858|-986.73144497858|-1016.3377512295|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067||-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1047.1466790067|-1101.0629909156|-1131.141656431|-1131.141656431|-1159.7851629615|-1178.8627812371|-1178.8627812371|-1178.8627812371|-1178.8627812371|-1178.8627812371|-1193.471922441|-1193.471922441|-1193.471922441|-1193.471922441|-1194.9965872716|-1253.7905738565|-1269.9257078888|-1269.9257078888|-1269.9257078888|-1269.9257078888|-1269.9257078888|-1269.9257078888|-1269.9257078888|-1269.9257078888|-1269.9257078888|-1271.3896889953|-1303.2273399861|1159.9337856949|1159.9337856949|1159.9337856949|1159.9337856949|1159.9337856949|1135.5042144656|1125.2895739925|1125.2895739925|1125.2895739925|1125.2895739925|1125.2895739925||1125.2895739925|1125.2895739925|1125.2895739925|1125.2895739925|1125.2895739925|1124.2134182599|1088.7704091235|1079.2666229188|1079.2666229188|1079.2666229188|1048.6407029827|1035.6186235186|1035.6186235186|1035.6186235186|1035.6186235186|1035.6186235186|1006.0167220448|1006.0167220448|1006.0167220448|1006.0167220448|981.05970736257|981.05970736257|981.05970736257|981.05970736257||981.05970736257|981.05970736257||981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|974.84134558298|940.81257500756|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179||-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||-153.50523754723|-155.31137505247|-156.56819450275|-157.32577166972|-157.63888324903|-157.63888324903|-157.63888324903|-157.63888324903|-157.63888324903|-157.98764805448|-158.43072006053|-158.86746673392|-159.88051859325|-160.69199826327|-160.69199826327|-160.99110918141|-161.32345464601|-161.32356864828|-161.32356864828|-161.32356864828|-161.32356864828|-161.32356864828|-161.32356864828|152.63265932007|152.63265932007|152.63265932007|152.63265932007|152.63265932007|152.63265932007|151.7008139754|151.7008139754|151.09610970562|151.09610970562|151.09610970562|149.21789967292|147.13012305298|147.13012305298|146.39458116998|145.6884235222|145.18158169134|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409||144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|143.87066212677|143.78040072259|143.78040072259|143.78040072259|141.89488969177||139.93876632419|139.0990428698|139.0990428698|139.0990428698|139.0990428698|139.0990428698|138.20869490099|138.20869490099|137.53743877887|135.73757873935|135.73757873935|133.40286526595|-153.84917278504|-153.84917278504|-153.84917278504|-153.84917278504|-153.84917278504|-153.84917278504|||-160.60448941706|-160.60448941706|-160.60448941706|-164.9772104634|-166.66912273712|-168.32680304124|-169.55755893471|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083||157.67698520083|156.05776133426|153.98084592696|153.20093991884|152.09559659649|152.09559659649|152.09559659649|151.02288510721|150.63646765648|150.63646765648|150.63646765648|150.63646765648|150.63646765648|150.63646765648|150.63646765648|150.63646765648|150.63646765648|148.18788430245|148.18788430245||||||||148.18788430245|146.84764922494|144.21961024994|143.74401138882|142.91001265424|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935||-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-150.73434690935|-151.13499618438|-151.13499618438|-153.78888464931|-154.49862302384|-154.49862302384|-155.03158252509|-155.03158252509|-155.03158252509|-155.03158252509|-155.03158252509|-155.03158252509|-155.03158252509|-156.95175836121|-159.38722505899|-159.38722505899|-159.38722505899|-159.38722505899|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163||-160.62494120163|-162.66660133514|-164.19536097415|-164.19536097415|-164.19536097415|-164.19536097415|-164.55040108239|-166.22266786933|-166.69638939551|-166.69638939551|-166.69638939551|-168.35709932834|-168.5078881426|-170.119875714||157.88828734244|157.88828734244|157.88828734244|157.88828734244|||157.88828734244|157.88828734244|157.88828734244|157.88828734244|157.88828734244|154.04674274486|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808||-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-169.21181475644|-169.26312750716|-170.05635955976|-170.05635955976|-170.05635955976|-170.05635955976|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||-0.45123951298801|-0.45468041457222|-0.45468041457222|-0.45468041457222|-0.4632560131449|-0.46889558572443|-0.47210619834696|-0.47229159298545|-0.47229159298545|-0.4819906450312|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969||0.46557024139206|0.46452248778653|0.45835832188208|0.45539813383508|0.44933126087639|0.44637289763665|0.44637289763665|0.44637289763665|0.44637289763665|0.44541433752881|0.44434927074232|0.4335176256473|0.4335176256473|0.42529736593643|-0.46561559613254|-0.46561559613254|-0.46561559613254|-0.46561559613254|-0.46736493811815|-0.46736493811815|-0.46818325205875|-0.47825916921907|-0.483065758213|-0.48812860864688|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46226824779095|0.45307582074605|0.44536202212398|0.44095780408189||0.43550867345383||0.43278848090352|0.43278848090352|0.43198719795745|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|||-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975||-0.48040850596558|-0.48156499848246|-0.48423887773221|-0.48609874462492|-0.49483193860458|-0.49839271544555|-0.49839271544555|-0.49839271544555|-0.49839271544555|-0.49839271544555|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46515798206208|0.45850887160696|0.44927578323648|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49023320084225|-0.49581465627762|-0.49930822770797|-0.49930822770797|-0.50284247509862|-0.50502741068677|-0.50502741068677|-0.50502741068677|-0.50747211774283|-0.50747211774283||||-0.51469123915493|-0.51715693491101|-0.51739659924639|-0.51780445400743|-0.51780445400743|-0.52117162251769|-0.52935735941262|-0.53281773093712|-0.53281773093712|-0.53979747564011|-0.54255275230069|-0.54334241265621|-0.54334241265621|-0.54334241265621|-0.54334241265621|-0.54334241265621|-0.54334241265621|-0.54334241265621|-0.55426934156778||-0.55529927317701|-0.55644364163172|-0.55771516213695|||-0.55912796269832|-0.56069774109984|-0.56244193932376|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56647235672369|-0.56774706885433|-0.56915236063422|-0.56915236063422|-0.56915236063422|-0.57072485097714|-0.57247206246928|-0.57441340857165|-0.58657048006209|-0.58896718377706|-0.58954338560865|-0.58954338560865|-0.58954338560865|-0.59615935032418|-0.59684370893958|-0.59760410740113|-0.59844899458064|-0.60209749378262|-0.60209749378262|-0.62039019546478|-0.62039019546478|-0.62039019546478|-0.62039019546478|-0.62043352680702|-0.62270390609127|-0.62522654974043|-0.62614386677226|-0.62614386677226|-0.63627094360944||-0.64156906254934|-0.64156906254934|0.54176655107754|0.54176655107754|0.52397331436007|0.52397331436007|0.52397331436007||-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697||-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.575566921368|-0.575566921368|-0.575566921368|-0.575566921368||-0.58507438581823|-0.58694698212404|-0.58694698212404|-0.58694698212404|-0.59081199639644|-0.59081199639644|-0.59081199639644|-0.60201330509015|-0.61445923344105|-0.62377793177646|-0.62377793177646|-0.62377793177646|-0.62377793177646|-0.62578593088683|-0.62578593088683
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681||31.216797060681|31.216797060681|31.216797060681|29.558664528211|29.218423351697|29.218423351697|29.218423351697|29.218423351697|29.176025374125|28.784473824712|27.176082213954|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|25.736007679718|||25.101120513034|24.953467096832|24.31940779636|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.187298455594|24.109220997888||23.224690561381|22.998629711399|22.998629711399|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984||-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984||-25.541838031984|-25.541838031984|-25.541838031984|-26.140930235361|-26.333255622094|-26.542339306889|-26.542339306889|-26.542339306889|-27.257042864757|-27.286714531534|-27.646932044579|-27.646932044579|-27.957702653225|-28.152964730095|-28.152964730095|||-28.279961103677|-28.52821934839|-28.52821934839|-28.52821934839|-28.52821934839|-29.874687757977|-32.128541512498|-33.870602019638|31.073827480571|31.073827480571|31.043140543055|30.710156057225|29.883508468057|29.444208339881|29.444208339881|29.050230878405|28.732878135815|28.732878135815|28.712086067349|28.227872912255|-30.593132936392|-30.593132936392|-30.593132936392|-30.593132936392|-30.593132936392|-30.593132936392|-30.774592041345|-30.7973242064|-30.894804983192|-30.959783797853|-31.066426865914|-31.126945845701|-31.126945845701|-31.323273094073|-31.542525299804|-31.982806850823|-32.169785156683|-32.368649631557|-32.632776008488|-32.632776008488|30.237043249661|30.237043249661|30.237043249661|30.237043249661|30.237043249661|30.237043249661|30.237043249661|30.237043249661|29.637825926205|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.371630947208|29.186255870501|28.55583936444||28.31683781401|28.31683781401|28.14214509524|-30.841672314083|-30.841672314083|-30.841672314083|-31.321858711679|-31.760953077166|28.858461341373|28.858461341373|28.858461341373|28.858461341373|28.858461341373|28.858461341373|28.858461341373|28.858461341373|28.858461341373|28.490513122867|27.261681120473|27.214370652861|27.214370652861|27.214370652861|27.214370652861|27.214370652861|26.889301005146|26.004779276076|25.976420014902|25.030466920583|24.587923732591|24.587923732591|24.587923732591|24.587923732591|24.587923732591|24.268804672903|23.636449738285|23.38938831835|22.970431693715|-25.741190869395|-25.741190869395|-25.741190869395|-25.741190869395|-26.441323022913|-27.085913795974|-27.379904900155|-27.533227454912||-27.590252146998|-27.601457904939|-27.601457904939|-27.601457904939|-27.853841701221|-28.032046652581|-28.956927273719|-28.956927273719|-28.956927273719|-28.956927273719|-28.956927273719|-29.373252522116|-29.800280715762|-29.903645570343|-30.486001104409|-30.486001104409|-30.486001104409|-30.620001468719|-31.857778930731|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.40517788933|-32.832420042337|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|28.497946863988||27.645489658371|27.645489658371|27.322347416004|27.322347416004|27.322347416004|27.322347416004|-30.926822475403|-30.926822475403|-30.926822475403|-30.926822475403
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||-322.20343903105|-324.65938280468|-325.26560878859|-325.26560878859|-325.26560878859|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-332.28912989858|-335.47401626644|-340.1128087368|-342.38723177968|-342.38723177968|-342.38723177968|-345.79415591623|-350.19417627753|-350.19417627753|-350.19417627753|-352.21576498284|-356.17781243813|-356.17781243813|-357.04201449831|-357.08555877959|-361.04507921311|-366.64452296465|-371.29114883442|-377.0095932009|-378.69955952986|-382.77728158483|-390.35530982027|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-410.65338486658|-410.65338486658|-416.13494714009|-416.13494714009|-416.13494714009||-416.13494714009|-420.64437180875|-431.3381932722|-437.95324636162|-437.95324636162|-437.95324636162|-437.95324636162|-437.95324636162||-437.95324636162|-437.95324636162|-437.95324636162||-440.82124080328||-458.85096803934|-479.97167021732|620.09479833518|620.09479833518|620.09479833518|620.09479833518|620.09479833518||620.09479833518|620.09479833518|620.09479833518|620.09479833518|620.09479833518|591.04148192841|590.10703867872|590.10703867872|590.10703867872|590.10703867872||590.10703867872|590.10703867872|590.10703867872|590.10703867872|590.10703867872|-643.2847727322|-643.2847727322|-643.2847727322|-649.9469513919|-655.6537873388|-655.6537873388||-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-655.6537873388|-660.70418645283|-681.64354050315|-690.87617442515|-699.0915198288|-699.0915198288|-699.0915198288|-699.0915198288|-699.0915198288|-699.0915198288|-699.0915198288|-700.57945833842|-705.16051536843|-720.78111326744|-734.3901475541|648.35084210239|648.35084210239|648.35084210239|648.35084210239|648.35084210239|648.35084210239|648.35084210239|648.35084210239|648.35084210239||648.35084210239|648.35084210239|648.35084210239|648.35084210239|648.35084210239|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444||-722.39863668444|-722.39863668444||-722.39863668444|-740.28181718193|-767.37977720193|-777.2941975692|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-785.98078948141|-793.98976337778|-804.19420594493|-806.54961293174|-806.54961293174|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-834.5705529358|-834.5705529358|-834.5705529358|-834.5705529358|-834.5705529358|-848.43673294407||756.68886388974|756.68886388974|756.68886388974|756.68886388974|756.68886388974|756.68886388974|756.68886388974|751.09316989268|747.59807336287|747.59807336287|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|734.27626068698|713.35794750776|713.35794750776|713.35794750776|713.35794750776|713.35794750776|704.13936102751|681.26874736021|655.66805736963|652.79507459473|650.76812995085|650.76812995085|650.76812995085|650.76812995085
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||52.295123550345|52.295123550345|52.295123550345|-57.780365429109|-57.780365429109|-57.780365429109|-57.780365429109|-57.780365429109|-57.780365429109|-58.484179343959|-58.484179343959|-58.484179343959|-62.043532731556|-63.059481914863|-64.110536266284|-64.793870238263|-64.793870238263|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-66.745938877664|-67.169983622084|-67.169983622084|-67.169983622084|-67.169983622084|-68.094426416302|-69.171586220954|-69.885096224915|-69.935920879148|-69.935920879148|-70.156576550562|-70.812865800944|-71.003181425827|-72.003537036861|-72.568558331128||-72.568558331128|-72.568558331128|-72.568558331128|-72.568558331128|-72.568558331128|-72.568558331128|-74.381732326742|-75.513036681542|68.538909284981|68.538909284981|68.538909284981|68.032122445009|67.974582274647|66.799534250069|66.293873852624|66.293873852624|65.412062204517|65.412062204517|65.412062204517|65.412062204517||64.963404483969|63.109336026703|61.310373871629|60.005973172524|59.362189955555|59.302433114408|57.449431888195|57.449431888195|57.449431888195|57.104922285712|56.088803811245|-66.063088023964|-66.063088023964|-66.063088023964|-66.063088023964|-66.063088023964|-70.547874437773|-74.542083725889|||-77.999430250838|-77.999430250838|-77.999430250838|-79.054919110089|-81.205466864671|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547||77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.05101534225|76.969158153199|76.969158153199|76.60736645351||||||||-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841||-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.630783624841|-82.645314291002|-82.922573384181|-82.95286041778|-83.647621330086|-83.814959801351|-83.814959801351|-84.977735825286|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|77.723835987721|76.020928960016|75.632629494818|75.632629494818|69.480699438686|68.084195566319|68.084195566319|67.949107541135|67.010122287595|65.772354960799|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206||-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-73.907229132847|-73.907229132847|-74.114316544657|-74.114316544657|-74.114316544657|-74.114316544657|-74.454793278514|-74.488659876517|-75.151185336701||-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|||-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701||-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-77.190205590584|-77.42244785876|-78.18049567111|-79.30308206444|-79.30308206444|-83.647870147283|-85.480966660773|-86.223296374519|-86.936995632603|-88.357774450993|-89.07530350444|-89.186176921082|-89.186176921082|-90.345752558391|-91.261950847485|-92.052166167208|-93.196852144609|-94.952057768912
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||-139.82678246629|-139.82678246629|-139.82678246629|-139.82678246629|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.96004382307|-141.96004382307|-141.96004382307|-141.96004382307|-141.96004382307|-141.96004382307|-148.02394200624|125.7349557254|125.7349557254|125.7349557254|125.7349557254|124.59716641608|123.62906643752|116.84841407012|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|115.61161583521|115.61161583521|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|111.75051948069|111.59891373844|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058||111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|108.16027033586|108.16027033586|104.77085413158||101.57761800753|-119.21904812184|-119.21904812184||-119.21904812184||-119.21904812184|-119.21904812184|-119.21904812184|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695||-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695||-125.60999702856|-127.89133775319|-127.89133775319|-127.89133775319|-127.89133775319|-127.89133775319|-127.89133775319|-127.89133775319|-127.89133775319|-127.90037851958|-132.64597501389||-135.51219717255|-137.9496604733|-141.61045892353|-141.61045892353|-141.61045892353|-141.61045892353|-144.94772739008|-145.41969828689|-149.68799924943|-151.41778172489|-157.07841383864|-157.07841383864|-157.07841383864|-157.07841383864|-157.07841383864|-157.07841383864|-157.07841383864|-159.58434599692|-163.34594386214|142.67318666272|142.67318666272|142.67318666272|142.67318666272|142.67318666272|142.67318666272|142.07742752292|-160.90006358105|-160.90006358105|-160.90006358105|-160.90006358105|-160.90006358105|-163.75339875704|-165.69519939418|-165.69519939418|-165.69519939418|-165.69519939418|-165.69519939418|-165.69519939418|-165.69519939418|-165.69519939418|-165.69519939418|-167.22159218138|-167.22159218138|-167.22159218138||-167.22159218138|-170.08454242619|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.74167202613|149.18519198785|148.33486546864|148.33486546864|146.5631856851|143.41576024473|140.34640440875|139.53599564162|136.59166480796|132.72629284082||-151.18635149636|-151.18635149636||-151.18635149636|-151.80705823543|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-155.15575515639|-157.13420199038|-157.13420199038|-159.60022840104|-162.1730307429|-165.00614662623|-166.50229882141|-166.50229882141|-166.50229882141|-166.50229882141|-166.50229882141|-170.93365403171|-174.06406318872|-175.14118271104||-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-176.01114967176|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|153.89821237914|-172.1113401085|-172.1113401085|-172.1113401085
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||1.6038628166866|1.6038628166866|1.5826253566423|1.5596918539309||1.5596918539309|1.5596918539309|1.5307686744027|1.5119652348418|1.5066280649391|1.50569787139|1.4691087417504|1.4612319262713|1.4463688037892|-1.6387273021876|-1.6387273021876||-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.7085858658883|-1.7239843028489|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|||-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7632442638457|-1.811938052396|-1.9410422897118|1.737097894172|1.737097894172|1.737097894172|1.737097894172|1.737097894172|1.737097894172||1.7039976506544|1.6672196287924|1.6274662105037|1.6168101890824||1.6168101890824||-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|||-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661||-1.8386316226861|-1.8523685387926|-1.8845932264492|-1.8845932264492|-1.8845932264492|-1.9256591420885|-1.9712879107524|-1.9958755159962|-2.0237505264402|-2.0419449946748|-2.0599388503881|-2.1132653249471|-2.1373029301158|-2.1373029301158|-2.1431143890477|-2.1729048767197|-2.1848943275994|-2.23766040612|-2.2940671157918|-2.3431074174839|-2.3431074174839|-2.3431074174839|-2.3431074174839|-2.3431074174839|-2.3431074174839|-2.3431074174839|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473|-2.3500583608473||-2.3500583608473|-2.3500583608473|-2.3911759808687|-2.4135288612741|-2.4261695699663|-2.4261695699663|-2.4261695699663|-2.4261695699663|-2.4446767214545|-2.4446767214545|-2.4446767214545|-2.4446767214545|-2.4446767214545|-2.4446767214545|-2.4446767214545|-2.4446767214545|-2.4446767214545|-2.4663075212646|-2.4958972405514|-2.5087747254991|-2.5275274823135|-2.5561416491343|-2.561268645798|-2.5736317571388|-2.6184796289588|-2.6238661955887|-2.6365179299309|-2.6483533116396|-2.6726147832932|||-2.6773497729899|-2.6817898786364|-2.6817898786364|-2.7075443042978|-2.722894234626|-2.722894234626|-2.7432158204897|-2.753573149772|-2.7973034849117|-2.8270039945123|-2.8500043583443|-2.8722269880033|-2.8891115411728|-2.8891115411728||-2.8891115411728|-2.8891115411728||-2.8891115411728|-2.8891115411728|-2.8891115411728|-2.8891115411728|-2.8891115411728|-2.8958166024088|-2.8958166024088|-2.9273043101951|-2.9273043101951|-2.9436713927239|-2.9585238290329|-2.9705819236459|-3.0246559895652|-3.0246559895652|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861||2.7665647931861|2.7665647931861|2.7478528749859|2.7478528749859|2.7478528749859|2.6976143267327||2.6595713591767|2.6317460378224|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5514269335904|2.5514269335904|2.5514269335904|2.523736937036|2.523736937036|2.4934425443955|2.4934425443955|2.4934425443955|2.4934425443955|2.4934425443955|2.4916028016748|2.4395585715706|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3335981237931|-2.5533803926756|-2.5533803926756|-2.5533803926756|-2.5533803926756
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.2874781194624|6.1383088764545|6.0914543135295|6.091301786474|6.091301786474|6.0175576867567|5.9989527797154|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125||5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9803450872056|5.9769889646587|5.9769889646587|5.9769889646587|5.8627656095356|5.7930731103519|5.6845254683605|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436||-6.2501808296436||-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|||-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.4557566522221|-6.6847294302627||-7.1474772263285|-7.2049744447863|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.242475867313|-7.242475867313|-7.242475867313|-7.242475867313|-7.242475867313|-7.242475867313|-7.242475867313|-7.242475867313|-7.242475867313|-7.2833066516914|-7.3220073176532|-7.3894526376888|-7.4349473465996|6.8199532766379|6.8199532766379|6.8199532766379|6.8199532766379|6.8199532766379|6.8199532766379|6.7793923240278|6.5861761195061||||6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061||6.5861761195061|6.5861761195061|6.5861761195061|||6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.5861761195061|6.4696400013894|-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.159696646173|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2336531210816|-7.2818368594819|-7.3292628307004|-7.4430699634176|-7.4656333975904|-7.5468146064671|-7.5831274433039|-7.6359619473025|-7.6359619473025|-7.6359619473025|-7.6359619473025|-7.6359619473025|6.7222237980145|6.7222237980145|6.7222237980145||6.7222237980145|6.7222237980145|6.7222237980145|6.7222237980145|6.3304096602306|6.3304096602306|6.3304096602306||6.323788658657|6.0030982669618|5.6495537157882|-6.2013972356938|-6.2013972356938|-6.2013972356938|-6.2013972356938|-6.2013972356938||-6.2013972356938|-6.258219144413|-6.2680213160748|-6.2722459576124|-6.3641622620153|-6.434069165182|-6.4634102545313||-6.6026780563518|-6.6668643640064|-6.7798494416898|-6.86316602301|-6.9527242559709|-6.9527242559709|-6.9527242559709|-6.9665625490167|-6.9665625490167|-6.9665625490167|-7.1553857372399|-7.1553857372399|-7.3360745225725|-7.3360745225725|-7.3360745225725
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||1748.5440980265|1748.5440980265|1748.5440980265|1696.610107562|-1978.5011142838|-1978.5011142838|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1846.882257591|1846.882257591|1846.882257591|1846.882257591|1822.8302617982|1787.6614454008|1768.1738160161|1755.2709283859|1744.7708891718|1744.7708891718|1744.7708891718|1744.7708891718|1744.7708891718|1735.6536770711|1735.6536770711|1735.6536770711|1735.6536770711|1733.5485192283|1671.7483546981|1632.2925919172|1630.166848715|1630.166848715|1611.2409091082|1567.4565873772|1562.0488814432|1562.0488814432|1561.4341572313|1561.4341572313|1561.4341572313|1561.4341572313|1531.3657180499|1521.4198458975|1521.4198458975|1521.4198458975|1510.7054209517|1500.2393199919|1456.7861560578|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218||-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218||-1622.0254046218|-1622.0254046218|-1622.0254046218||-1622.0254046218||-1622.0254046218|-1622.0254046218|-1622.0254046218|1453.5934936122|1453.5934936122|1453.5934936122|1453.5934936122||1453.5934936122|1453.5934936122|1418.8316582127|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521||-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1645.2678017441|-1687.1362552724||-1687.1362552724|-1687.1362552724|-1687.1362552724|-1687.1362552724|-1705.1958012141|1477.0995046429|1477.0995046429|1477.0995046429|1477.0995046429|1477.0995046429|1477.0995046429|1477.0995046429|1477.0995046429|-1654.272697713|-1654.272697713|-1654.272697713|-1654.272697713|-1654.272697713|-1654.272697713|-1654.272697713|-1654.272697713|-1658.5668524394|-1696.710811609|-1696.710811609|-1696.710811609|-1739.5592676732|-1745.0504880094|-1745.0504880094|-1745.0504880094|-1745.0504880094|-1745.0504880094|-1745.0504880094|-1812.8310611671|-1857.162279335|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459||1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1650.9233051459|1637.9259054573|1627.7668830033|1627.7668830033|1608.2020610302|1606.1268594483|1606.1268594483|1606.1268594483|1606.1268594483|1595.2632151422|1574.8229924106|1478.2283601654|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563||1465.0268031563|1465.0268031563||1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1426.8408978212|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1642.9387705699|-1648.7421764498|-1648.7421764498|-1648.7421764498|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075||1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1492.4505670387|1468.7689744257|1468.7689744257|1452.7210270854|1407.9178539881|1394.7281846612|1392.1219764192
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308||47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.215419410054|46.883800743227|45.521445431317|-50.159356302636|-50.159356302636|-50.159356302636|-50.159356302636|-50.159356302636|-50.159356302636|-51.314839039265|-51.405378829571|-51.589308539069|-52.873676925937|-53.095401688907|-53.095401688907|-53.718875576387|-53.718875576387|-53.718875576387|||-53.718875576387|-53.718875576387|-53.718875576387|-53.718875576387|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.983066145208|-54.983066145208||-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-57.233962129251|-57.784214389049|-57.784214389049||-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523||-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-59.083783894477|-59.083783894477|-59.377815004222|-59.377815004222|-59.377815004222|||-59.377815004222|-59.377815004222|-59.377815004222|-59.377815004222|-59.377815004222|-59.475669609493|52.234049907209|52.234049907209|52.234049907209|52.234049907209|50.001720974712|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-56.953632156624|-57.454036916377|-59.037818287348|-59.888200725748|-59.888200725748|-59.888200725748|-59.888200725748|-59.888200725748|-59.888200725748|-59.888200725748|-59.888200725748|-59.888200725748|-59.888200725748|-60.295225317427|-60.808583346946|-61.151204100299|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|-62.353044460752|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054||55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|55.517448999054|54.977720474277|54.822466134003|52.613851175233|50.648723612807|48.97635990887|48.583276475976|48.583276475976|48.583276475976|48.583276475976|48.583276475976|46.759196508274|45.297997832679|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.621679260597|-51.710754767905|-52.035285940711|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495||-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-54.162619692893|-55.895134297578|-58.332371755406|-59.182557783947|-59.182557783947|-59.824426434965|-59.824426434965|-59.824426434965|-60.013253501755|-61.803614196625|-63.984571838209|-64.118070617882|-64.118070617882|-64.118070617882|-64.981188049546|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|-65.895570486255|-65.895570486255|-65.895570486255|-65.895570486255|-65.895570486255||-65.895570486255|-65.895570486255|-65.895570486255|-68.003411524238|-68.342680234315|-69.608535204333|-70.581704044786|-72.418561618026|-75.095625630679|-75.481635978269
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1552.3578742037|1548.185603115|1548.185603115|1548.185603115|1548.185603115|1526.9284479055|1462.9760532283|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1720.7212365896|-1721.3947003972|-1721.3947003972|-1721.3947003972|-1746.2163337747|-1826.6694208824||-1863.241922454|-1928.9010659103|-1999.526785202|2858.5094367982|2850.0110300231|2850.0110300231|2850.0110300231|2850.0110300231|2822.6233666924|2820.2819341881|2820.2819341881|2819.0623901663|2819.0623901663|2819.0623901663|2819.0623901663|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2753.6969928062|2734.4966586735|2678.1073985261|2672.5220980432|2672.5220980432|2672.5220980432|2672.5220980432|2604.3667877076||2604.3667877076|2589.0697052224||2589.0697052224|2589.0697052224|2589.0697052224|2589.0697052224|||2589.0697052224|2589.0697052224|2589.0697052224|2516.6330058027|-2877.0811854516|-2877.0811854516|-2877.0811854516|-2877.0811854516|-2877.0811854516|-2933.2013171685|2595.267663858|2595.267663858|2595.267663858|2595.267663858|2595.267663858|2592.7418487311|-2874.0148541251|-2874.0148541251|-2874.0148541251||-2874.0148541251|-2874.0148541251|-2874.0148541251|-2874.0148541251|-2874.0148541251|-2874.0148541251|-2886.3498379168|-2912.944264352|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2918.822470626|-2920.1360784734|-2999.7067538593|-3021.7852820659|-3034.2058689621|-3065.3398544023|-3105.5998382248|2809.4506231928|2809.4506231928|2809.4506231928|2809.4506231928|2809.4506231928|2809.4506231928|2809.4506231928|2809.4506231928|2809.4506231928|2785.8340257697|2773.7086737898|2773.7086737898|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934||2770.8027951934|2770.8027951934|2770.8027951934|||2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934||2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2770.8027951934|2558.9578809238|2558.9578809238|2558.9578809238|2520.1523867151|2520.1523867151|2520.1523867151|2520.1523867151|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2446.2727506512|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2502.6212666856|-2524.0791852062|-2554.3102057847|-2601.233561983|-2605.5372910922|-2630.8747678802|-2700.8608532002|-2708.289764772|-2708.289764772|-2708.289764772|-2708.289764772||-2708.289764772|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2805.6360766127|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||-1980.9085214212|-1980.9085214212|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1858.8356670798|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1826.7599403154|1801.3499458908|1762.2387907902|1745.1764830394|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119||1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|-1919.0472735995|-1919.0472735995|-1919.0472735995||-1919.0472735995|-1919.0472735995|-1919.0472735995||-1919.0472735995||-1919.0472735995|-1919.0472735995|-1919.0472735995|-2027.1747999847|-2069.6969823506|-2075.7495525622|-2075.7495525622||-2075.7495525622|-2085.0689947632|-2128.8043694526|-2174.1937926643|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081||-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2206.6491171509||-2244.7267480062|-2248.5352674244|-2283.4610762594|-2283.4610762594|-2292.8568436303|-2298.5386319413|-2298.5386319413|-2355.7289730988|-2430.5321652053|-2454.9134924807|-2504.3233683813|-2570.0370190131|-2599.8050482524|-2633.4666687397|-2677.8158162863|-2697.5898392764|-2709.373038338|-2709.373038338|-2770.7589559007|-2815.2710187091|-2843.8483052931|-2902.9063743708|-2913.2344806345|-2913.2344806345|-2913.2344806345|-2967.9041306581|-2967.9041306581|-2967.9041306581|-2990.9184757963|-2999.7815368989|-2999.7815368989|-3038.4016181472|-3064.8684835967|-3124.0567650857|2807.2716390639|2807.2716390639|2807.2716390639|2807.2716390639|2772.2185149756|2695.5814988444|2670.3084631367|2670.3084631367|2670.3084631367|2670.3084631367||2670.3084631367|2670.3084631367|2670.3084631367|2670.3084631367|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032||-2953.8505215032|-2953.8505215032||-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2988.8978640617|-3016.0084848064|-3016.0084848064|-3016.0084848064|-3016.0084848064|-3053.1427554707|-3070.9670617426|-3128.0021660421|-3175.891431236|-3207.9959723152|-3240.6694027305|-3240.6694027305|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3289.9430254057|-3296.1700933327|-3309.5425580889||-3309.5425580889|-3309.5425580889|-3309.5425580889|-3309.5425580889|-3347.1305929721|-3391.3423011105|-3396.4628108569|-3396.4628108569|-3411.3564433291|-3411.3564433291|-3411.3564433291|-3411.3564433291|-3434.2790441287|-3434.2790441287|-3434.2790441287|-3434.2790441287|-3434.2790441287|-3462.7031689557|-3462.7031689557|-3462.7031689557|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3483.0122959236|-3501.8000876879
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||-18.798634995284|-18.798634995284|-18.798634995284|-18.798634995284|-18.798634995284|-18.798634995284|-18.920705571508|-18.960228777302|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-18.998293215816|-19.079770731468|-19.08807762413|-19.120086757659|-19.188986133999|-19.5971812776|-19.5971812776|-19.5971812776||-19.686251683841|-19.686251683841|-19.686251683841|-19.686251683841|-19.713057566362|-19.86506435681|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-19.866505510856|-20.09611774291|-20.23846409945|-20.26162610207|-20.26162610207|-20.26162610207|-20.26162610207|18.785097410431|18.785097410431|18.785097410431|18.785097410431|18.785097410431|18.785097410431|18.785097410431|18.785097410431||18.785097410431|18.785097410431|18.785097410431|18.785097410431|18.785097410431|18.785097410431|18.785097410431|||18.785097410431|18.785097410431|18.785097410431|18.785097410431|17.751219222006|17.47323903273|17.47323903273|17.47323903273|17.47323903273|17.47323903273|17.47323903273|17.47323903273|17.164127747643|17.164127747643|17.164127747643|17.164127747643|17.164127747643|17.164127747643|17.164127747643|17.164127747643|17.164127747643|17.164127747643|16.81736439293|-19.263118474863|17.996104716575|17.996104716575|17.996104716575|17.996104716575|17.996104716575|17.985117381718|17.683258009163|17.683258009163|||17.683258009163|17.683258009163|17.683258009163|17.683258009163|17.683258009163|17.683258009163|17.683258009163|17.683258009163|17.683258009163|17.683258009163|17.332508034405|17.009998072304|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.378590201068|-18.387825153067|-18.387825153067|-18.387825153067|-18.423140258474|-18.789600287193|||-18.91900021314|-19.096110733343|-19.221789792724|||-19.455321580776|18.046547444605|18.046547444605|18.046547444605|18.046547444605|18.046547444605|18.046547444605|17.650862097179|17.650862097179|17.429846418605|17.393615593453|17.393615593453|17.393615593453|17.169573110496|16.896140185594|16.896140185594|-17.908102836731|-17.908102836731|-17.908102836731|-17.908102836731|-17.908102836731|-17.908102836731|-17.962415867912||-17.962415867912|-17.962415867912||-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-18.169349968287|-18.212274419646|-18.212274419646|-18.212274419646|-18.212274419646|-18.212274419646|-18.283428382901|-18.283428382901|-18.283428382901|-18.283428382901|-18.283428382901|-18.306588278907|-18.570097299303|17.507606292862|17.507606292862|17.507606292862|17.507606292862|17.507606292862|17.507606292862|17.294247323945|17.294247323945|17.294247323945|-17.750746445069|-17.750746445069|-17.750746445069|-17.750746445069|-17.788051397943|-17.968117212336|-17.968117212336|-17.968117212336|-17.968117212336|-17.968117212336|-17.968117212336|-18.005700775479|-18.005700775479|-18.169667663944|-18.314630445255|-18.407950811771|-18.407950811771|-18.407950811771|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||3.5896758127642|3.5896758127642|3.5708959927324|3.5708959927324|3.4104400464962|3.2488222463341|3.1459137182999|3.12494839936|3.12494839936|3.12494839936|3.12494839936|3.12494839936|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965||3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0683580835762|2.9937313088777|2.8624790784388|2.795532398386|2.5544804521879|2.4065807479498|2.4065807479498|2.3400896939831|2.2106551763302|2.1949447522052|2.1949447522052|2.0521607674369|1.991289725702|1.9592107711574|1.9592107711574|1.9592107711574|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992||-2.1252612014992||-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|||-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.2247346595904|-2.3052607792374||-2.4819563514388|-2.5050247847382|-2.5050247847382|-2.5050247847382|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2112602868683|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.1566026594014|2.1566026594014|2.1566026594014|2.1556696787775|2.1496330384083|2.1168144548014|2.0798943940596|2.0798943940596|2.0217251103047|2.0217251103047|2.0217251103047|2.0217251103047|2.0217251103047|-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.1993004916464||||-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.1993004916464|-2.219778325641|-2.2247537137004|-2.2347577119722|-2.2347577119722|-2.2769529979377|-2.2771700268487|-2.3040778113183|-2.315086478743|-2.3428739913669|-2.356526587668|-2.3794739094741||-2.3845220518965|-2.3845220518965|-2.3845220518965|||-2.3845220518965|-2.3883577798095|-2.4170641208453|-2.4434046242815|-2.4960051084207|-2.5355612199225|-2.5945125598287|-2.6491802259531|-2.6491802259531|-2.6491802259531|-2.6654077631267|-2.6654077631267|-2.7060086045036|-2.7116762436506|-2.7478719185749|-2.7478719185749|-2.7493021566514|-2.7789783872065|-2.7789783872065|-2.7789783872065|-2.7789783872065|-2.786642674704|-2.8373807316573|-2.8787564840087|-2.9013960191683|-2.9354399386463|-2.9610444244872|-2.9811604748314|-3.0462893788622|-3.0797659759837|-3.0985232469056|-3.0985232469056|-3.0985232469056|-3.0985232469056|-3.0985232469056|-3.1300258367828|-3.1507109748938|-3.1507109748938|-3.2313456124309|-3.31316179106|-3.367401971523|-3.4137799630607|-3.4230888828133|-3.4467654476005|-3.4697394116541|-3.5124882441782|-3.5381011561462|-3.5381011561462|-3.5381011561462|3.0817089203678|3.0817089203678|3.0817089203678||3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678||3.0817089203678|3.0218987866334|2.8832208629109|2.8808010149507|2.8031122473112|2.7834580504487|2.7751373574172|2.7751373574172||2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172||2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.736263743709|2.6886262801736|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|201.56425264118|200.56173293345|200.56173293345|200.56173293345|200.56173293345|199.38026308741|197.48695071235|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|192.41768025636|189.36131190458|180.8697838165|173.98420549517|173.59022625229|173.59022625229|173.59022625229|172.0930331365|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372||-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372||-191.12136943372|-191.12136943372|-191.12136943372||-191.12136943372||-191.12136943372|-191.12136943372|-191.12136943372|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563||-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563||-195.33767428934|-195.75393491975|-195.75393491975|-195.75393491975|-195.75393491975|-195.75393491975|-195.75393491975|-195.75393491975|-195.75393491975|-197.54215289477|-202.01183288764||-206.68870341194|-209.30022458911|-211.79261328033|-211.79261328033|-211.79261328033|-211.83346394755|-215.07197273501|-215.07197273501|-215.07197273501|-215.07197273501|-216.37719311458|-219.10354576886|-222.79671775831|-227.23912718046|-227.48116378677|-227.48116378677|-227.48116378677|-228.65185043648|-228.65185043648|-228.65185043648|-228.65185043648|-228.65185043648|-235.6775235624|-235.6775235624|-235.6775235624|-235.6775235624|-235.6775235624|-235.6775235624|-238.71158655709|-238.71158655709|-238.71158655709|-242.76287903859|-250.50042030628|-258.43935470907|-263.56541175201|-263.56541175201|-263.56541175201|-263.56541175201|-263.56541175201|-263.56541175201|-263.56541175201|-263.56541175201|-263.56541175201|-263.56541175201||-264.79619644692|-264.79619644692|-267.76968723524|-267.76968723524|-272.48575545669|-278.98140580257|-283.97933469437|-287.22149113176|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-290.2407385283||-297.61470608505|-297.6746805486||-303.20242757895|-304.36935922944|-314.63261458436|-320.48346166654|-328.37885782502|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|287.07438463928|287.07438463928|287.07438463928|287.07438463928|285.63823145737|285.63823145737|285.63823145737|282.05081239132|273.48980612653|266.38034115785|260.85315175579|260.17016014044|258.36686805097|258.36686805097|-293.42726248358|-297.71917172112||-301.22408443731|-303.4823065471|-306.88313194903|-309.83680106967|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|283.11896125576|282.08482878617|282.08482878617|281.14888411721|281.14888411721|281.14888411721|281.14888411721|281.14888411721|276.74599150773|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||-74.986081071382|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.499852646085|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.938188003327|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.794734875967|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648||68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|67.698962890509|67.698962890509|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475||-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-79.205815012164|-84.239795136128|||-88.413712563875|-88.413712563875|-88.413712563875|-93.698569684959|-95.787298632702|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-97.426700716089|-97.475756036709|-97.475756036709|-97.475756036709|-97.475756036709|-98.389727658111||-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262|-98.545283827262||||||||-100.37546828407|-100.37546828407|-100.37546828407|-100.37546828407|-100.37546828407|-100.37546828407|-102.17829241375|-103.69255017815|90.949318902752|90.949318902752|-96.093329011215|-96.093329011215|-96.093329011215|-96.093329011215|-96.093329011215||-96.093329011215|-97.59258711207|-98.352873297401|-98.747634114897|-99.047446322424|-99.047446322424|-99.047446322424|-99.32494044302|90.209497806416|90.209497806416|90.209497806416|90.209497806416|90.209497806416|90.209497806416|90.209497806416|90.209497806416|90.209497806416|90.209497806416|87.87721842857|-99.677318419277|-99.677318419277|-99.677318419277|-99.677318419277|-100.2192385343|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|90.950707098932|90.950707098932|90.950707098932|90.950707098932|90.950707098932|90.950707098932|90.950707098932||90.950707098932|87.067453858025|84.503645504413|84.503645504413|80.259604759678|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801||79.218495566801|79.218495566801|79.218495566801|79.218495566801|||79.218495566801|79.218495566801|77.637219330951|-86.834811634254|-86.834811634254|-86.834811634254|-86.834811634254|-86.834811634254|-86.834811634254|-87.418716172707||-87.418716172707|-87.418716172707|-87.418716172707|-87.418716172707|-88.195946410276|-88.195946410276|-89.762161576061|-90.163781597914|-90.163781597914|-94.854199571413|-95.939027937736|-95.939027937736|-95.939027937736|-96.598233152521|-96.598233152521|-96.598233152521|-96.598233152521|-97.110165026321|-97.110165026321|-97.873431722281|-97.873431722281|-97.873431722281
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||90.626341225383|90.626341225383|90.626341225383|90.626341225383|88.923713235587|83.965234046215|82.952873949842|82.952873949842|82.952873949842|82.952873949842|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243||82.134280524243|82.134280524243|82.134280524243|76.304753764459|74.455283995015|73.816981708057|72.696652106717|70.812944920278|69.691146181739|69.691146181739|69.691146181739|69.3512722637|68.173634492219|67.081818645597|65.629795782434|63.677550360744|63.280608544952|59.315652940998|59.315652940998|59.315652940998||58.311915948961|58.311915948961|56.92991084851|56.38323296217|54.142479246501|52.197200688657|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-63.266676748392|-67.729641848799|||-71.34155146444|-71.34155146444|-71.34155146444|-75.618391109442|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-77.58521237538|-77.58521237538|-77.58521237538|-77.58521237538|-77.58521237538|-79.42246167048||72.268096486542|72.268096486542|72.268096486542|72.268096486542|72.268096486542|72.268096486542|72.268096486542|72.268096486542|72.268096486542|71.836774975959|71.790858965122|71.362064075695|68.513406647826|-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898||||||||-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898|-76.295954236898|-78.728839143022|-81.554267070806|74.166329771715|74.166329771715|74.166329771715|74.166329771715|74.166329771715||74.166329771715|74.166329771715|74.166329771715|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|74.010769771867|73.445301611482|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788||-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.905225105445||-80.461357667888|-80.993842060789|-80.993842060789|-80.993842060789|||-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.297994669775||-81.297994669775|-81.297994669775|-81.297994669775|-81.297994669775|-83.042586266381|-83.042586266381|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-85.567063239839|-85.768954916824|-86.772171245226|-86.772171245226|-87.757967032998|-89.047745216786|-89.870406088223|-89.870406088223|-89.870406088223
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-662.34662485862|-662.7963692202|-662.7963692202|-662.7963692202|-662.7963692202|-662.7963692202|-670.51540549748|-673.50045801261|-674.12269450403|-678.96635378675|-678.96635378675|-678.96635378675|-678.96635378675|-682.96816612699|-693.17014118276|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|607.97574420515|592.88136074877|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645||590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645||590.33687399645|590.33687399645|588.79374142509||-652.99650666029||-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029||-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-657.5877831436||-663.25307135855|-671.12009149431|-677.89180020093|-685.1908708016|-691.22871996982|-691.22871996982|-691.22871996982|-691.22871996982|-700.69580403548|-717.43421110822|-735.30745203973||-747.70826512444|-760.02031221509|-768.56698576741|-771.59505763538|-771.59505763538|-771.59505763538|-774.68061823853|-775.25435381771|-775.25435381771|-775.25435381771|-796.52980095414|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-808.38326566368|-822.55919559962|-828.9463033518|-832.62923069362|-837.19752662069|-837.19752662069|-837.19752662069|-837.19752662069|-854.39723213388|-870.49693137489|-876.65215207561|-878.58413128186|-878.58413128186|-879.68711773927|-879.68711773927|-879.68711773927|-879.68711773927|-881.87419916149|-881.87419916149|-884.40466844767||-895.29406994945|-896.92398356471|-908.68497699138|-913.5971858064|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-919.3797669371|-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172||-920.84171020172|-920.84171020172||-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-932.43988621442|-937.49151921502|-952.72393465298|-954.03896602653|-954.03896602653|-954.03896602653|-954.03896602653|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242||-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-957.60786660403|-966.26986263295|-967.4725577182|-967.4725577182|-967.4725577182|-967.4725577182|-972.58060273268|-975.34740123961|-975.34740123961|-975.34740123961|-984.36485425824|-984.36485425824|-984.36485425824|-1005.7057389346|-1005.7057389346|-1005.7057389346|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||-565.65969361532|-565.65969361532|-568.62525282069|-568.62525282069|-574.4252890499|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-581.39955159042|-591.28839472504|-595.0065279931|-597.67741920746|-597.67741920746|-597.67741920746|-597.67741920746|-597.67741920746|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-602.13550793363|-602.13550793363|-602.13550793363|-602.13550793363|-603.40889227869|-613.25988030965|-614.97923975759|-614.97923975759|-614.97923975759|-634.46580092966|-643.27312774194|-653.70535805211|-653.70535805211|-658.73373659436|-659.19858400892|-665.37065635866|-676.27018458254|-691.91690431046|-699.96319988488|-713.56467467678|-722.98575370988|-740.0897480457|649.541745895|649.541745895|649.541745895|649.541745895|649.541745895|649.541745895|636.96304082192|634.66549538139||634.66549538139|632.4089203782|630.51920396897|630.51920396897|630.51920396897|627.26818831287|627.26818831287|619.7146401176||599.557933464|590.55048162667|587.79497551618||580.33884879944||568.72640440025|568.72640440025|568.72640440025|568.72640440025|568.72640440025|563.90712210379|561.701056477||561.701056477|556.90673552241|554.87413566075|549.52403691038|542.68783370902|523.58648122074|520.27942629127|510.76046551895|510.02272318946|510.01422028967||510.01422028967|510.01422028967|510.01422028967|510.01422028967|507.16138299831|507.16138299831|497.03125436756|497.03125436756|497.03125436756|497.03125436756|497.03125436756||493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|493.32030879132|481.15035598666|471.55040028791|467.20879505189|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-514.64614789073|-529.33739298786|-530.05476224394|-530.05476224394|-530.05476224394|-530.05476224394|-530.2103352934|-530.2103352934|-530.2103352934|-530.2103352934|-534.59758052891|-542.63898107813|-543.69331637804||-551.15922685668|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|503.69165564528|498.479626878|488.05794655824|480.41993180407|477.07492490492|459.76103174114|-509.96593358199|-509.96593358199|-509.96593358199|-509.96593358199|-509.96593358199|-512.79824698943||461.82050104129|461.82050104129||461.82050104129|461.82050104129|461.82050104129|461.82050104129|461.82050104129|461.82050104129|443.664439837|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-511.26978173794|-514.78587368397|-517.38710052071|-527.08287420867|-532.98653232387|-536.84891564902|-543.78214070595|-547.13293411772|-550.20336965879|-550.20336965879|-550.20336965879|-550.20336965879|-550.20336965879|-550.20336965879|-553.51485924544|488.23456606957|488.23456606957||488.23456606957|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-549.6321503996|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|476.39243471352|470.78591888935|470.78591888935|470.78591888935|470.78591888935|470.78591888935|470.78591888935|470.78591888935|461.55392722558|461.55392722558|461.55392722558|461.55392722558
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||-1849.5450658225|-1871.2334498722|-1871.8783232291|-1871.8783232291|-1886.764828002|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1724.016725747|1718.6186411295|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1623.3903931102|1574.0282932345|1530.0035913326|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1688.7813507917|-1692.5442724437|-1692.5442724437|-1713.6416580553|-1713.6416580553|-1727.8462880844|-1739.1124799245|-1759.2750088897|-1769.5564912572|-1769.5564912572|-1769.5564912572|-1769.5564912572|-1769.5564912572|-1784.7294347302|-1802.604903064|-1835.2908508385|-1835.2908508385|-1835.2908508385|-1909.4842665024|-1917.0659059228|-1947.1619520265|-1947.1619520265|-1947.1619520265||-2000.2965848797|-2036.0239764179|-2077.5599792231|-2104.9443969449|-2168.7159964131|-2168.7159964131|1926.9888355426|1926.9888355426||1926.9888355426|1926.9888355426|1926.9888355426||1926.9888355426||1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426||1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1917.1182509718|1908.2233527984|1908.2233527984|1898.259373118|1828.0239021204|1828.0239021204||1828.0239021204|1828.0239021204|1828.0239021204|1828.0239021204|1828.0239021204|1809.298869652|1784.8735948607|1778.4707016464|1722.2347136139|1722.2347136139|1722.2347136139||1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1722.2347136139|1719.4001369272|1719.4001369272|1719.4001369272|1675.9756704067|-2035.5701216572|-2035.5701216572|-2035.5701216572|-2035.5701216572|-2039.9029319412|-2135.8782305857|-2139.3129935496|-2139.3129935496|-2167.6227950247|-2191.480839958|-2193.955190369|-2193.955190369|-2193.955190369|-2193.955190369|-2210.316842923|-2309.7242807652|-2387.7241628728|2022.4234667415|2022.4234667415|2022.4234667415|2022.4234667415|1938.6787976815|1923.7431926279|1891.239829023|1891.239829023|1891.239829023|1891.239829023||1891.239829023|1891.239829023|1891.239829023|1891.239829023|1891.239829023|1891.239829023|1891.239829023|1891.239829023|1891.239829023|1891.239829023|1891.239829023|1858.9663193571|1840.4570432093|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254||-1986.616688254|-1986.616688254||-1986.616688254|-1986.616688254|-2029.9463446963|-2037.8931756934|-2061.0090935981|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2080.0604412104|-2111.1838357742|-2129.1153676571|-2147.5309640634|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954||1905.0437334954|1905.0437334954|1905.0437334954|1882.9708000752|1837.4092467198|1805.2435640637|1759.7261456719|1756.0724320877|1756.0724320877|1756.0724320877|1756.0724320877|1756.0724320877|1691.3526968943|1639.2946632159|1635.1613085432|1635.1613085432|1587.6264159595|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645||-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|||-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.8800522910592|-2.9128359144526|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|||-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|2.7603681658577|2.7603681658577|2.7603681658577|2.7603681658577|2.7603681658577|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7338212559874|2.7220236273005|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.7217434053964|2.5252705818356|2.1573204168678|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281||-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3074882303281|-2.3433202278397|-2.3449252436373|-2.3449252436373|-2.3449252436373|-2.3449252436373|-2.3449252436373|-2.3449252436373|-2.3449252436373|-2.3449252436373|||-2.3449252436373|-2.3449252436373|-2.3449252436373|-2.3532502728274|-2.3602780851578|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.343956802894|-2.3538408926343|-2.3679517290738|-2.3679517290738|-2.3788352566457|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.1435307231671|-2.3387165492118|-2.3387165492118|-2.3387165492118
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1322.9528021167|-1338.5238458981|-1338.5238458981|-1338.5238458981|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1355.5023192147|-1360.2358668358|-1362.6650020761|-1362.6650020761|-1362.6650020761|-1364.6221987586|-1369.8635867283|-1390.2206763344|-1402.4951484554|-1406.7224604148|-1427.5693896102|1299.0333234522|1299.0333234522|1299.0333234522|1299.0333234522|1299.0333234522|1296.859162831|1280.5260980991|1280.5260980991|1280.5260980991|1280.5260980991|1276.6623868311|1243.991519222|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1231.5858679717|1216.6287001443|1183.8319378774|1156.8188320708|1129.6195094467|1129.6195094467|1101.4858242289|1101.4858242289|1097.791538917|1097.791538917||1097.791538917|1076.4290563224|-1255.8652879247|-1255.8652879247|-1255.8652879247|-1255.8652879247|-1255.8652879247|-1255.8652879247||-1255.8652879247|-1255.8652879247|-1255.8652879247||-1255.8652879247||-1255.8652879247|-1255.8652879247|-1255.8652879247|-1348.1086206976|-1419.5429105299|1214.5762365106|1214.5762365106||1214.5762365106|1214.5762365106|1214.5762365106|1214.5762365106|1211.2680839701|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452||-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1359.6894379773|-1407.3938362508||-1416.6070972448|-1420.1495416435|1285.5872969776|1285.5872969776|1285.5872969776|1285.5872969776|1285.5872969776|1285.5872969776|1285.5872969776|1285.5872969776|1285.5872969776|1285.5872969776|1283.3275535537|-1435.3846275831|-1435.3846275831|-1435.3846275831|-1435.3846275831|-1435.3846275831|-1435.3846275831|-1435.3846275831|-1435.3846275831|-1437.760067705|-1437.760067705|-1437.760067705|-1437.760067705|-1456.6556309645|-1456.6556309645|-1456.6556309645|-1461.8067908035|-1461.8067908035|-1461.8067908035|-1489.3186686553|-1515.981816084|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198||1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1415.0012940198|1404.2875909574|1388.5361389327|1367.1929796192|1346.9838174154|1330.2903282698|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1467.7503204577||-1492.0781148532|-1517.2895734155||-1540.3245287299|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1636.641083482|-1636.641083482|-1741.3373014167|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832||-1793.7604094832|-1793.7604094832|-1827.1996052286|-1827.1996052286|-1827.8495505144|-1830.9651613696|-1830.9651613696|-1830.9651613696|-1874.1334841498|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1678.3382794026|1658.9758348071|1653.2843113637|1653.2843113637|1645.4130510784|1645.4130510784|1641.380863555|1641.380863555
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||126.60814751093|126.60814751093|126.20349723437|123.67055248263|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576||123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|120.63552681558|120.63552681558|120.63552681558|120.63552681558|120.63552681558|120.63552681558|120.63552681558|119.7061409062|118.76482884498|118.76482884498|118.76482884498|118.76482884498|118.76482884498|118.76482884498|117.26647649442|116.15719610491|116.0357734499|115.32410624129|115.32410624129||115.32410624129|114.52667437197|114.52667437197|113.80505914066|113.80505914066|113.80505914066|113.80505914066|113.80505914066|111.97784348962|111.05871498847|110.06523887608|108.80893688404|108.80893688404|107.53770764894|107.37523072104|106.08358969005|104.16402178029|104.16402178029|104.16402178029|104.16402178029||103.15446864476|101.42163182752|100.16292425279|95.625471391994|92.000523768882|91.028359743203|88.754147831114|88.754147831114|88.049051619804|87.941424512613|87.941424512613|82.496030118452|-95.066791025266|-95.066791025266|-95.066791025266|-95.066791025266|-96.096433285723|-101.99603867956|||-109.37892983167|-109.47658785414|-109.7128768346|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-113.17973004855|103.08325759889|103.08325759889|103.08325759889|103.08325759889|103.08325759889|103.08325759889|103.08325759889|103.08325759889||103.08325759889|101.78695288765|-110.90338568038|-112.58709520043|-112.71025026738|-112.71025026738|-112.71025026738|-112.71025026738|-113.0311731696|-113.0311731696|-113.84019241067|-114.04465823408|-114.77257571522|-114.77257571522|-114.77257571522|-114.77257571522|-114.77257571522|-116.3028619058|105.19050221914||||||||105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|105.19050221914|103.96166913237|103.20741014708|-113.63383003112||-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-113.63383003112|-115.14870003458|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776||104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|103.18955215773|103.18955215773|102.69219960026|102.69219960026|102.69219960026|102.69219960026|102.57466622251|99.249629136125||-113.338608175|-113.338608175|-113.338608175|-113.338608175|||-113.338608175|-113.338608175|-113.338608175|-113.338608175|-114.57067575|-114.57852861111|-116.19836512346|-116.9448803712|-116.9448803712|-116.9448803712||-116.9448803712|-116.9448803712|-116.9448803712|-116.9448803712|-116.9448803712|-116.9448803712|-118.35542263467|-119.87210937893|107.57008563284|107.57008563284|107.57008563284|107.57008563284|105.95998226276|105.95998226276|104.26109140307|102.79010155897|98.778260026017|98.778260026017|98.778260026017|98.67148151717|98.67148151717|98.67148151717
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||-2091.5547005691|-2104.8441036055|-2141.1324051562|-2171.4970856445|-2195.5022956814|-2233.5470114776|-2268.7910994499|-2292.8345657951|-2337.1988349057|-2337.1988349057|-2341.1653856808|-2372.883807983|-2401.4930765783|-2418.432163121|-2418.432163121|-2418.432163121|-2435.6024550086|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2182.3754990603|2182.3754990603|2182.3754990603|2151.2617578534|2147.812977476|2065.9533571348|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2025.3170969803|1989.6635278947|1963.6650554082|1936.8547936523|1936.8547936523|1936.8547936523|1936.8547936523|1926.8665458983|1872.8517176648|1815.6241551528|-2038.8737125477|-2038.8737125477|-2038.8737125477|-2038.8737125477|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268||-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268||-2057.2678909268|-2057.2678909268|-2057.2678909268||-2057.2678909268||-2057.2678909268|-2089.2418608447|-2089.2418608447|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586||-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586||-2146.5796689158|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2154.939193895||-2239.0630122054|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1945.5576809682|1943.7502878813|1892.0364798074|1824.1182647816|-2184.0289677506|-2184.0289677506|-2184.0289677506|-2184.0289677506|-2184.0289677506|-2184.0289677506|-2214.4288493028|-2214.4288493028|-2214.4288493028|-2291.5334475084|-2291.5334475084|-2291.5334475084|-2291.5334475084|-2291.5334475084|-2291.5334475084|-2300.2787139199|-2417.7846780642|-2482.6858022328|-2536.6258669557|-2564.9871422121|-2585.3079249405|-2697.839385459|-2733.3189227873|-2733.3189227873|-2733.3189227873|-2734.1377516647|-2783.5585749834|-2806.8733922341||-2857.9898992489|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2901.5504894478||-2955.6199692866|-2972.7360417204||-2982.2778250647|-2982.2778250647|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2583.2107683606|2583.2107683606|2583.2107683606|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977||2539.6753940977|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2426.8000254551|2314.497139286|2242.4774122492|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2148.2391015055|2108.9907795591|2085.3841235552|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||-5771.1981048585|-5771.1981048585|-5773.1367831761|-5840.8186479735|-5972.4096088594|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5427.5528245091|5308.7253605656|5302.1392895174|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5048.1982433085|4996.6091592316|4916.260176924|4880.7963676571|4880.7963676571|4880.7963676571|4880.7963676571|4880.7963676571|4880.7963676571|4840.3460617197|4730.0232120236|4649.531379245|4613.4894615328|4613.4894615328|4613.4894615328|4613.4894615328|4613.4894615328|4582.605773319|4582.605773319|4582.605773319|4507.1396613267|4480.0996236963|4323.3144225803|4323.3144225803|4302.7774185449|4302.7774185449|4302.7774185449|4302.7774185449||4302.7774185449|4302.7774185449|4302.7774185449|4302.7774185449|4302.7774185449|4279.286215918|4277.1403375651|4170.2725213397||4064.1638854729|-4493.273076502|-4493.273076502||-4493.273076502||-4493.273076502|-4493.273076502|-4493.273076502|-4574.9062630432|-4574.9062630432|-4574.9062630432|-4574.9062630432||-4617.5800038053|-4617.5800038053|-4639.7055380822|-4671.1620236504|-4748.4798852192|-4897.2528238547|-4907.4359587519|-4907.4359587519|-4920.2620871538|-4920.2620871538||-4920.2620871538|-4961.3409375548|-4961.3409375548|-5074.1565972831|-5090.5931655582|-5090.5931655582|-5090.5931655582|-5090.5931655582|-5090.5931655582|-5151.0645904206|-5262.6236142345||-5262.6236142345|-5295.1511837849|-5414.5458528594|-5414.5458528594|-5564.8593786111|-5775.9600678745|-5775.9600678745|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5781.3025904743|-5929.797366152|-6057.6076333907|-6057.6076333907|-6182.584926688|-6182.584926688|-6355.4831433686|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5528.1920000658|5433.7912413926|5275.1334243865|5275.1334243865|5275.1334243865||5275.1334243865|5275.1334243865|5275.1334243865|5275.1334243865|5275.1334243865|5252.5788382183|5252.5788382183|5121.9401099561|4985.1807157065|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748||4965.1650375748|4965.1650375748||4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4932.710935847|4830.0370532849|4731.9662462714|4635.4737805793|4554.7179918763|4476.4953598973|4416.9419471949|4410.2913998358|4410.2913998358|4410.2913998358|4410.2913998358|4410.2913998358|4311.115732822|4311.115732822|4293.0979388126|4200.7977857467|-4700.8381666857|-4700.8381666857|-4700.8381666857|-4700.8381666857|4394.9276576932|4394.9276576932||4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.5277468293|4355.159888302|4355.159888302|4321.3293313817|4321.3293313817|4313.2490104902|4313.2490104902|4313.2490104902|4304.2654749804|4299.5394383463|4259.8438692129|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4236.7874325908|4190.475239771|4148.3440085754
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|7.9998658825386|7.8286288766318|7.794143361985|7.7643038156255|7.7643038156255|7.7643038156255|7.7060041827873|7.6124493195961|7.5485855290197|7.5485855290197|7.5485855290197|7.4075394944905|7.2481547281211|7.2090310958513|7.2090310958513|7.121055169598|7.121055169598|7.121055169598||7.121055169598|6.715839010362|6.6520467545327|6.6520467545327|6.6520467545327|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6415397847291|6.6415397847291|6.6415397847291|6.6415397847291|6.6108267528771|6.6108267528771|6.5099187673196|6.3945291347935|6.3945291347935|6.3945291347935|6.2348104127727|6.0275671888813|5.9376300627903|5.8205889126676|5.5504321148018|5.3294801767247|5.2486446759852|5.2009385318395||5.1721539200275|5.1105046736895|5.0375605410668|4.9478450689418|4.7677169810514|4.6814157567651|4.6814157567651|||4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6256841114529|4.5927601314659|4.5927332746845|4.5080925477722|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4869775034889|4.3932530060857|4.2602811539007|4.198312358043|4.1722357317048|4.1692065181818|4.1572488431683|4.1572488431683|4.1524430783314|4.1501843479119|4.1501843479119|4.1501843479119|4.1501843479119|4.1332836899415|4.1332836899415|4.1332836899415|4.1332836899415|4.1332836899415|4.1332836899415|4.1198152207947|4.0813504748451|4.0746359595678|4.0746359595678|4.0507113385374|4.0507113385374|4.0017903036734|3.9609333350549|3.9408706376166|3.9128562288385|3.8809054522658|3.8809054522658|3.8809054522658|3.7775059440561|3.7454119142821|3.7454119142821|3.7454119142821|3.7454119142821|3.7278252271053|3.7278252271053|3.7278252271053|3.7278252271053|3.638194868657|3.609549758272|3.6017220654274|3.552579897221|3.549327130151|3.549327130151|3.5360693674195|3.5360693674195|3.5360693674195||3.4612993245774|3.4596028964331|||3.4596028964331|3.4596028964331||||3.4596028964331|3.4596028964331|3.4596028964331|3.4596028964331|3.4596028964331|3.2292254413289|-3.7093100669333|-3.7093100669333|-3.7093100669333|-3.7093100669333|-3.7093100669333|-3.7243333174796|-3.7243333174796|-3.7664259356493|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|3.4884376088816||3.4884376088816|3.4884376088816|3.4884376088816|3.4884376088816|3.4884376088816||3.4884376088816|3.4884376088816|3.4884376088816|3.4339308120628|3.3291452568792|3.3083837078702|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5643016950532|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.6745294044423|-3.6798660435067|-3.7141845797815|-3.7218717044502|-3.7534685472547|-3.7590205249851|-3.7607599229069|-3.7607599229069|-3.8494553798273|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.3624049993579
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||3566.6786300681|3566.6786300681|3525.254033409|3481.0600371212|3427.1778190235|3382.8642433594|3341.5158259549|3259.0731399499|3213.1923777222|3186.9915308024|3120.2683675582|2939.020408398|2722.0226759978|-1390.7359151765|3764.0206679421|3764.0206679421|3764.0206679421|3764.0206679421|3764.0206679421|3752.7851325883|3752.7851325883|3752.7851325883|3752.7851325883|3752.7851325883|3697.0945917648|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3958.8213374248||-4002.5237082497|-4046.2485647219|-4091.9410017396|3857.5820188618|3831.8133542909|3803.8481714344|3763.553523816|3736.1150264622|3723.8656209479|3723.8656209479|3723.8656209479|3723.8656209479|3723.8656209479|3723.8656209479|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3561.8530984343||3528.0589982604|3514.0655536226||3470.4617262474|3457.8463624971|3408.384847219|-3744.7378288414|||-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3882.4864764905|-4059.7071961005|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632||3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3682.6259255147|3630.3167702533|3630.3167702533|3630.3167702533|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3851.6261528402|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3890.5147559107|-3905.683062123|-3974.6478468033|-4025.4976075592|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222||3818.7749428222|3818.7749428222|3818.7749428222|||3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222||3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3818.7749428222|3792.3999631609|3792.3999631609|3792.3999631609|3792.3999631609|3792.3999631609|3792.3999631609|3738.1110701788|3723.4272471343|3723.4272471343|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3695.1201457587|3695.1201457587|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3683.5087902357|-3868.1363185902||-3868.1363185902|-3868.1363185902|-3868.1363185902|-3868.1363185902|-3873.6127390002|-3873.6127390002|-3898.2919322225|-3910.6577024694|-3937.8652401966|-3937.8652401966|-3956.1581824668|3699.6869534907|3699.6869534907|3699.6869534907|3699.6869534907|3699.6869534907|3699.6869534907|3676.4577803542|3659.9363927764|3622.2042954677|3596.6580252375|3557.8216475079|3548.3947803256|3525.5252793429|3525.5252793429|3525.5252793429|3467.6916213848
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1709.2674961837|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1213558356|1706.1213558356|1706.1177595482|1706.1177595482|1706.1177595482|1706.1177595482|1706.1177595482|1690.5752883869|1682.3058759855|1675.4509733172|1675.4088908965|1675.4088908965|1675.4088908965|1675.4088908965|1671.8987676627||1657.4430751808|1646.4923057565|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1610.4841131676|1588.8712368529|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1560.3558271769|1560.3558271769|||1549.6615150333|1549.6615150333|1542.2905722592|1527.8784136213|1499.4204595792|1490.6893995325|1445.8771105916|||-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1703.4393257421|-1716.7103619357|-1765.6300764638|-1765.6300764638|1622.2962018965|1622.2962018965|1618.8965455513|1618.8965455513|1612.7739395014|1612.5110364215|1612.5110364215|1603.1233738016|1578.1390587128|1578.1390587128|1578.1390587128|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1506.0802114819|1506.0802114819|1506.0802114819|1453.9780127577|1399.0839663675|1399.0839663675|1386.7599626306|1375.6172378156|1375.6172378156|1370.1302642395|1361.255849155|1359.9509435056|1358.0566038951|1353.9517821056|1339.8853379064|1339.8853379064|1339.8853379064|1339.8853379064|1339.8853379064|1339.8853379064|1339.8853379064|1339.8853379064|1339.8853379064|1337.7614865627|1317.4016517363|1312.6325623402|1312.6325623402|1312.6325623402|1312.6325623402|1312.6325623402|1305.2584026003|1292.0648917781|1268.5165464201|1259.6850515779|1258.3457497639|1258.3457497639|1258.3457497639|1252.2730552932|1252.081172548|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|||1247.3638166914|||||1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1247.3638166914|1233.4738477672|1233.4738477672|1200.6376086302|1185.152898478|1184.7863107422|1184.7863107422|1184.7863107422|1184.7863107422|1178.1559391879|1178.1559391879|1168.7288213199|1146.5875792444|1137.3195324937|1128.7119553146|1128.7119553146|1128.7119553146|1128.7119553146|1128.7119553146|1111.124394794|1104.1382164378|1092.9313515976|1082.0348351084|1077.4798835506|1077.4798835506|1077.4798835506||1075.5332039452|1053.592448828|1044.6582764755|1038.2694771303|1038.2694771303|1038.1883079225||1034.5244748095|1034.5244748095|1034.5244748095|1034.5244748095|1030.4716386772|1020.857376308|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1072.7526579376|-1087.8239477882|-1087.8239477882|-1087.8239477882|-1090.6932753202|-1093.9925281336|-1100.7932446094|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|||1041.1641747114
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||71.468348526199|71.468348526199|71.468348526199|71.468348526199|70.125938653107|69.504376390664|69.504376390664|69.504376390664|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|67.650367123873|66.647630222407|66.645617073084|66.645617073084|66.645617073084|64.16735094709|62.731916247115|62.731916247115|-67.856353502463|-67.856353502463|-67.856353502463|-67.856353502463|-67.856353502463|-68.231385232586|-68.231385232586|-68.231385232586|-68.670982362582|-69.098310048662|-69.231920575556||-69.231920575556|-69.231920575556|-69.231920575556||-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.39102379421|-70.273360110429|-71.606512759688|65.126385306042|65.126385306042|65.126385306042|65.126385306042|65.126385306042|65.126385306042||63.089672699291|63.089672699291|-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877||-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877|-70.447374191762|-71.599863307212|||-73.441471419999|-73.441471419999|-73.441471419999|-73.441471419999|-73.441471419999||-73.441471419999|-73.482191229605|-75.036927121275|-75.036927121275|-75.036927121275||-75.036927121275|-75.5952839476|-75.5952839476|-75.88642296329|-76.23691697777|-76.23691697777|-76.23691697777|-76.23691697777|-76.23691697777|-77.155032876799|-77.155032876799|-77.155032876799|-77.155032876799|-77.667209400237|-77.667209400237|-77.667209400237|-77.667209400237|-77.667209400237|-77.667209400237|-77.667209400237|-77.667209400237|-78.98856243988|-79.689359187372|-79.689359187372|-79.689359187372|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-80.161458276375|-81.009955166295||-81.847866764271|-81.847866764271|-81.847866764271|-81.847866764271|-82.289766468381|-82.289766468381|-82.289766468381|-82.289766468381|-82.289766468381|-82.289766468381|-85.683072158336|80.100487704594|80.100487704594|80.100487704594|80.100487704594|80.100487704594|80.100487704594|80.100487704594|80.100487704594||||80.100487704594|80.100487704594|||80.100487704594|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.618894982986|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-91.41049367608|-93.031106542893|-93.048452138181|-96.692722478703|89.75450966267|89.75450966267|89.75450966267||89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.118410746058|88.939904389338|87.474889527378|87.291037762643|87.291037762643|87.291037762643|87.291037762643|87.291037762643|87.291037762643|83.765043484371|78.650045857607|75.494496753678|72.604996392976|71.422675259346|71.422675259346|71.422675259346|71.422675259346|71.422675259346|71.422675259346|68.227973019011|64.883860096807|62.245958630106|59.73161688542|-63.819764835741|-63.819764835741|-63.819764835741|-63.819764835741|-63.819764835741|-63.819764835741|||-64.213625518377|-64.426251508456|-64.787210375168|-64.787210375168|-64.787210375168
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||22.706924642688|22.706924642688|22.706924642688|22.706924642688|22.706924642688|22.705548857717|22.705548857717|22.705548857717|22.705548857717|22.705548857717|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.649302972333|-25.349226859958|-25.440094387275|-25.440094387275|-25.516771329489|-25.738079297374|-25.953422691899|-26.245853486548|-26.245853486548|-26.245853486548|-26.245853486548|-26.912060277208|-27.907481378665|-27.907481378665|-28.59720229479|26.056581299051|26.056581299051|26.056581299051|23.223978564192|-24.878912346176|-25.068235389184|-25.211928888372|-25.359787641989|-25.359787641989|-25.410875094187|-25.617639502168||23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455||-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-26.26548064335|-27.96164494735|||-29.515871779663|-29.515871779663|-29.515871779663|-30.912078928664|-31.149532927092|-31.493924393716|-31.698805454111|-32.165339605384|-32.533710842191|-32.995789824657|-33.017544758245|-33.155605859144|-33.406227397238|-33.534698061717|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919|-34.991039308472||31.520836477375|31.520836477375|31.520836477375|31.520836477375|31.520836477375|31.520836477375|31.520836477375|31.520836477375|31.520836477375|31.428708214336|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451||||||||-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-33.80541272451|-34.083792636676|-34.65282998002|-34.65282998002|-35.178143341414|-35.607088884851|-35.607088884851|-35.607088884851|-35.893989175714||-36.00443203599|-36.774368208324|-36.878797230781|-36.878797230781|-36.878797230781|-37.248663038745|-37.278903083466|-37.278903083466|-37.932115003425|-38.605126933873|-38.627919281655|-39.08102172076|-40.490026083912|-41.328194168299|-41.328194168299|-41.328194168299|-41.328194168299|37.111189301653|37.111189301653|37.111189301653|36.895765763569|36.209186852032|35.662984755364|35.507697803403|35.507697803403|35.127997220253|-38.061445066195|-38.061445066195|-38.061445066195|-38.061445066195|-38.061445066195|-38.061445066195|-38.604382855871|-38.90486924646|-39.424855947469|-40.469283580751|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463||-41.013485475677|-41.278873598462|-41.437637077312|-41.665659302244|-41.665659302244|-41.665659302244|-41.665659302244|-41.676764391718|-41.676764391718|-41.676764391718|-41.676764391718|-41.979737916322|-42.196930848593|-42.693813707028||39.803202081277|39.803202081277|39.803202081277|39.803202081277|||39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277||39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.587901793088|39.587901793088|39.475447665945|38.609898687016|38.609898687016|37.324096262469|37.324096262469|-40.579819108598|-40.579819108598|-40.579819108598|-40.579819108598
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878||-26291.704983878|-26291.704983878||-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26957.449982086|-27733.277757874|-28756.419730971|-29273.799701079|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|||25818.835066664||25818.835066664|25818.835066664|25818.835066664|24940.372296293|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-28051.184241321|-28051.184241321|-28051.184241321|-28051.184241321|-29250.536100396|-29250.536100396|-29531.151222663|-30942.945802958|-31664.384225509|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-32061.823865179|-32061.823865179|-32061.823865179|-32426.197929142|-32426.197929142|-32426.197929142|-32426.197929142|-32426.197929142||28621.807570483|28621.807570483|28621.807570483|28621.807570483|28621.807570483|28621.807570483|28621.807570483|27638.119522758|-32191.420250145|-32191.420250145|-32191.420250145|-32191.420250145|-32191.420250145|-32191.420250145|-32191.420250145|-33093.244722383|-33223.049691537|-33303.388546152|-33589.985859447|-33589.985859447|-34969.428732719|||||-35093.809703021|-35273.677447802|-35715.197164224|-36355.774626916|-36841.268178247|-36841.268178247|-36841.268178247|-36841.268178247|-36841.268178247|-36841.268178247|-37393.730938225|-37393.730938225|-37393.730938225|-37393.730938225|-37393.730938225|-37393.730938225|-37393.730938225|||-37393.730938225|-37393.730938225|-38604.145486917||-39023.60979284|-39023.60979284|-39023.60979284|-39023.60979284|-39023.60979284|-39023.60979284|-40204.010880933|-40283.964050535|-40283.964050535|-40504.404500594|-40807.671667327|-41047.834934605|-41047.834934605|-41047.834934605|-41964.26103845|-43290.845598278|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-44210.724302526|-46781.36033614|-47718.178151267|-49489.642390296|-51560.713766996|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-51892.04085568|-52218.934284089|43212.400542234|43212.400542234|43212.400542234|43212.400542234|43212.400542234|43212.400542234|43212.400542234|43212.400542234||43212.400542234|43212.400542234|43212.400542234||41109.389491372||39688.808014039|39688.808014039|37658.158042023|37658.158042023|33497.453380026|-38730.786403537|-38730.786403537|-38730.786403537||||-38730.786403537|-38730.786403537|-38730.786403537|-38730.786403537|-39237.09600393|-41065.884448811|-41832.149387568|-45369.674289466|-45369.674289466|-45369.674289466|-45369.674289466|-45369.674289466|-45369.674289466|-46154.082543851|-46647.094134802|-46647.094134802|-46647.094134802|-46647.094134802|-46647.094134802|-46647.094134802|-46647.094134802
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||7155.2936729853|7065.9651922059|7062.2113246732|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|6879.1476187717|6757.6917986352|6653.9908873724|6600.9343193027|6522.2881325586|6434.736813954|6242.203105561|6242.203105561|6242.203105561|6168.5034506233|6165.1427229148|6071.0474699053|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6725.6443611571|-6725.6443611571|-6750.6881790634|-6904.3757545149|-6942.5008383499||-6997.5009314999|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593||-7084.397555593|-7084.397555593|-7084.397555593||-7084.397555593||-7084.397555593|-7084.397555593|-7084.397555593|6327.0413168062|6327.0413168062|6327.0413168062|6327.0413168062||6327.0413168062|6162.2700143357|6162.2700143357|6162.2700143357|6162.2700143357|6162.2700143357|6162.2700143357|5838.9002220917|-6718.5347113051|-6718.5347113051||-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051||-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6807.8496303998|-6982.9717030484|-7229.2132692291|-7291.4117976243|-7424.3381410235|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-7659.6938575646|-8065.7044380926|-8066.618528166|-8066.618528166|6772.7377522974|6772.7377522974|6772.7377522974|6772.7377522974|6772.7377522974|6772.7377522974|6772.7377522974|6772.7377522974|6659.9575054887|6659.9575054887|6512.6360004319|6512.6360004319|6512.6360004319|6512.6360004319|6512.6360004319|6512.6360004319||6208.031862459|5756.9434702236|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5532.2811339495|5512.762620621||5408.5582937455|5366.4285132329||5251.8872857535|5228.1352275169|5228.1352275169|5200.929584321|5200.929584321|5200.929584321|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|4987.7174747734|4987.7174747734|4987.7174747734|4726.6829296489|4726.6829296489|4658.1725748269|4475.1490362446|4475.1490362446|4438.6044145623|4438.6044145623|4368.0270404858|4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943||4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-196.6154858018|-197.46165089089|-198.12405654544|-200.58228505048|-203.12179019271|-203.12179019271|-203.12179019271|-205.30198910301|-206.27998789223|-210.81109765804|-213.01233073115|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-219.916008995|-219.916008995|-224.12889888333|-229.30988764815||-235.95543072017|-252.39492302241|-259.77213669156|-280.52459632396|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-300.82241718707|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|244.48771395982|244.48771395982|244.48771395982|237.0419043998||233.7369190121|233.7369190121||225.74066786733|-276.90005902746|-276.90005902746|-276.90005902746|||-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-284.8333989194|-292.73991621317|-292.73991621317|-292.73991621317|258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502||258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502|252.47616990558|249.3624110062|247.68045667355|247.6449518595|243.16105762167|242.29006402408|242.04451558231|-291.69750948929|-291.69750948929|-291.69750948929|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-300.45719962931|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.49570926168|-308.76311920894|-308.76311920894|-308.76311920894|-308.76311920894|-308.76311920894|-315.51457689882|-321.23841877646|-323.59824308496|-327.88693676107|-327.9841382182||-327.9841382182|-327.9841382182|-329.19853548443|||-329.19853548443|-329.19853548443|-329.19853548443|-329.19853548443|-337.55392831603|302.71308684341||302.71308684341|302.71308684341|302.71308684341|302.71308684341|302.71308684341|302.71308684341|302.71308684341|301.40342982601|301.17707385927|301.17707385927|-343.73536982278|-343.73536982278|-343.73536982278|-343.73536982278|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-351.5463961477|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|317.40377859922|317.40377859922|317.40377859922|317.40377859922|317.40377859922|316.33753177692|316.15281308546|315.52649257265|315.52649257265|315.52649257265|313.60302175377|313.60302175377|313.60302175377|313.60302175377|311.9853454421|311.9853454421|311.9853454421|311.9853454421||311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|304.35590855408|304.35590855408|304.35590855408|304.35590855408|304.35590855408|296.03211049943|296.03211049943|296.03211049943|290.20234499937|287.83593888818|286.03993209798|282.37028654072|282.37028654072|274.32707296582
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||17.188695219059|17.188695219059|17.059661418088|17.013511796669|16.976124705955|16.901250139524|16.770833191661|16.623146994675|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.687206897779|-17.805230310276|-17.991922884865|-18.361323758019|-18.361323758019|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.567439187052|-18.709132358337|-18.709132358337|-18.709132358337|-18.709132358337|-18.774035105997|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-19.095775021169||-19.489748836726|-19.602499936654|-19.749073397762|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.485870366216|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265||-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.648297303759|||-20.671259301302|-20.671259301302|-20.671259301302|-21.031954652068|-21.218838353949|-21.373709939141|-21.379121963866|-21.610134752467|-21.7918167731|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.983939105586|20.87923347727|20.87923347727|20.87923347727|20.868969314019|20.868969314019|20.868969314019||20.868969314019|20.840521460021|20.692245939534|20.627495318829|20.577551437852|20.577551437852|20.577551437852|20.577551437852|20.577551437852|20.372278930344|19.980311024628|19.778122703722|19.66458076072|19.416200675703|19.254113133458|19.189542013487|19.189542013487|19.189542013487|19.189542013487||||||||19.189542013487|-20.377996412669|-20.377996412669|-20.377996412669|-20.377996412669|-20.377996412669|-20.377996412669|-20.377996412669|-20.458885051315|-20.579316829647|-20.599240328433|-20.821378206281|-20.853862013675|-20.853862013675|-20.918179845652||-21.211867597193|-21.463185604513|-21.52576161325|-21.704878316455|-21.704878316455|-21.704878316455|-21.704878316455|-21.704878316455|-21.858197196913|-22.072997606013|-22.222774545588|-22.311416352499|-22.834906804019|-23.108230629954|-23.184144381454|-23.253265038157|-23.253265038157|-23.445294317299|-23.705882956247|-23.912092131222|-23.969982386078|-23.969982386078|-23.969982386078|-24.222202248535|-24.527446158685|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.676053690605|-24.920615381326|-25.056239121849|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449||-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.20702218075|-25.20702218075|-25.399468517517|23.92038181269|23.92038181269|23.92038181269|23.92038181269|23.92038181269|23.92038181269|23.92038181269||23.92038181269|23.92038181269|23.511535728903|22.844178904392|||22.844178904392|22.724087332462|22.376764931916|22.267919169825|22.267919169825|22.044910337044|22.0110109134|21.912233754825|-22.991743546181|-22.991743546181||-22.991743546181|-22.991743546181|-22.991743546181|-22.991743546181|-22.991743546181|-22.991743546181|-23.243603367996|-23.331782176971|-23.479757656521|22.23157456684|22.23157456684|22.23157456684|22.166082558806|22.166082558806|22.166082558806|22.012314780747|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|38.621416107352|37.794906421432|37.701561393482||36.401179249798|35.851291787888|35.851291787888|35.851291787888|35.851291787888|35.851291787888|34.498658856049|-38.64376515262|||-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.904185283103|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978||34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|33.110844897519|31.54705100511|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117||31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117||31.14764213117|31.14764213117|31.14764213117|31.14764213117||31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|31.14764213117|30.762661147727||30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727||30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|29.961844100569|29.806495284609|29.637401690632|29.637401690632|29.637401690632|29.637401690632|29.437113989889|29.346790778968|29.326435288161|29.223816139135|29.118590537582|29.118590537582||29.118590537582|29.118590537582|29.118590537582|29.015122914473|29.015122914473|29.015122914473|29.015122914473|29.015122914473|29.001803000944|28.828669848461||-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||-16548.967471484|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14591.253372465|-15541.293442364|-15541.293442364|-15541.293442364|-15541.293442364|-15589.21493596|-15697.779966407|-15697.779966407|-15697.779966407|-15697.779966407|-15700.816383693|-15700.816383693|-15700.816383693|-15700.816383693|-15700.816383693|-15734.795981881|-16014.773313202|-16201.970348002|-16277.958920899|-16277.958920899|-16277.958920899|-16277.958920899|-16641.065467666|-16660.628297406|-16791.80921934|-17094.788021489|-17186.431134988|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163||15202.555101163|15202.555101163||15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|14872.283445736|14631.053255209|14631.053255209|14631.053255209|||14631.053255209||14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14295.61472801|14151.794142233|13896.437935815|13791.042150905|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15897.325634059|-15897.325634059|-15897.325634059|-16243.695148954|14354.628689933|14354.628689933|14354.628689933|14354.628689933|14354.628689933|14354.628689933|14354.628689933|13905.142988814|-15926.29462173|-15926.29462173|-15926.29462173|-15926.29462173|-15926.29462173|-15968.948283172|-15968.948283172|-15968.948283172|-15968.948283172|-15968.948283172||-16580.498092414|-17121.664547126|-17285.18283014|-17487.980922378|-17866.766570837|-17866.766570837|-18107.518412041|-18254.464902268|-18837.183224742|-18845.28793178|-18845.28793178|-18961.431035311|-19180.478928124|-19566.66414757|-19566.66414757|-19566.66414757|-19566.66414757|-19566.66414757|-19566.66414757|-19566.66414757|-20047.625716831|||||-20047.625716831|-20047.625716831|-20429.584129813|-20673.426810903|-20699.918678781|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|||-20872.863190021|-20872.863190021|-20872.863190021||-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20872.863190021|-20898.543470536|-20898.543470536|-20898.543470536|-21553.937189484|-21983.263543872|-22068.070604302|-22362.856227002|-22551.247907673|-22551.247907673|-22551.247907673|-22551.247907673|-22551.247907673|-22599.719897415|-22843.577663794|-22871.752625232|-22871.752625232|-22871.752625232|-23490.280694702|-23595.311883002|-24378.124314447|-25168.250077519|-25168.250077519|-25168.250077519|-25168.250077519|-25168.250077519|-25168.250077519|-26490.512235207|-26490.512235207|-26490.512235207|-26490.512235207|-26525.56915023|-26978.410166922|-27731.566852136|-28096.185391262|-28477.97651465|-28477.97651465|-28477.97651465|-28477.97651465|-29005.523339712|-29005.523339712|-29005.523339712|-29225.581488569|-29784.617069677||-29784.617069677|-29784.617069677|-29784.617069677||-29784.617069677||-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677||||-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-30157.907855197|-30756.008727997|-32137.231919996|-33002.479911107|-33905.533234563|-34222.81470507|-35108.683005633|-35904.092228482|-36155.669417879|-36155.669417879|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||-4009.2478454613|-4061.3615247964|-4197.9989164405|-4212.3237336535|-4264.7930265421|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|-4322.0024197036|3981.6770899958|3981.6770899958|3981.6770899958|3972.6468534675|3946.5964387487|3886.4737720037|3855.2269754675|3855.2269754675|3705.8994660143|3702.6093049375|3702.6093049375|3702.6093049375|3666.4603171181|3610.8004174576|3553.9768432773|3553.9768432773|3553.9768432773|3553.9768432773|3553.9768432773|-3919.8584022969|-3919.8584022969|-3919.8584022969|-3919.8584022969|-3919.8584022969|-3919.8584022969|-4033.5981809438|-4033.5981809438|-4177.27018206|3682.4963316331|3682.4963316331||3682.4963316331|3682.4963316331|3682.4963316331|3682.4963316331|3682.4963316331|3647.9875825654|3646.1667448426|3552.7963424684||3479.6014726428|3448.7098204061|3404.9755672477||3404.9755672477||3404.9755672477|3404.9755672477|3404.9755672477|3404.9755672477|3404.9755672477|3404.9755672477|3404.9755672477||3404.9755672477|3404.9755672477|3404.9755672477|3404.9755672477|3404.9755672477|3328.5584651834|3328.5584651834|3289.1205168704|3118.9005091963|-3586.3928480293||-3586.3928480293|-3586.3928480293|-3586.3928480293|-3586.3928480293|-3586.3928480293|-3586.3928480293|-3586.3928480293|-3586.3928480293|-3595.4808771506|-3656.5648390867|-3803.7025772838||-3865.7363570297|-3879.1656448345|-3879.1656448345|-3879.1656448345|-3879.1656448345|-3879.1656448345|-3905.9286109056|-3957.7262343395|-4022.0221336935|-4022.0221336935|-4022.0221336935|-4097.3170571546|-4097.3170571546|-4097.3170571546|-4097.3170571546|-4097.3170571546|-4140.3439985095|-4272.7683289645|-4357.6411589743|-4357.6411589743|-4357.6411589743|-4532.4234448673|-4667.6170609617|-4667.6170609617|-4684.988181342|-4850.5225589331|-4850.5225589331|-4850.5225589331|-4850.5225589331|-4850.5225589331|-4854.6306156115|-4927.4368493773|-5114.7910522595|-5212.7762180054|-5335.0736189643|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464||4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4809.6484238464|4742.9100741814|4742.9100741814|4742.9100741814|4742.9100741814|4742.9100741814|4663.2222937953|4563.9998956667|4528.2804287789|4484.67272577|4419.6947929562|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189||-4860.6763065189|-4860.6763065189||-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4895.3117544221|-5018.7628163283|4344.6639389342|4344.6639389342|4344.6639389342|4344.6639389342|4344.6639389342|4344.6639389342|4200.2454681734|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889||-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||-4.3017275989522|-4.3017275989522|-4.3391080388892|-4.3391080388892|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.4264658179335|-4.5132953686242|-4.5553283208746|-4.5554667527463|-4.5554667527463|-4.6088518892158|-4.6331687408938|-4.6774097899876|-4.7315664534527|-4.7506295712742|-4.8106993339628|-4.8929993865855|-4.9183325102999|-5.0727564821364|-5.0727564821364|-5.1891717859087|4.1993557918436|4.1993557918436|4.1993557918436|4.1993557918436|4.1993557918436||4.1993557918436|4.1993557918436|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-5.0241777195032|-5.2301973516737|-5.2890375263895|-5.2890375263895|-5.2890375263895|-5.2890375263895|-5.2890375263895|-5.319485969831|-5.3614641063614|-5.3614641063614|-5.3710710332574|4.4716138475584|4.4716138475584|4.4716138475584|4.4716138475584|4.4716138475584||4.4716138475584|4.4716138475584|4.4716138475584|4.4716138475584|4.3095710402779|-5.2548443301879|-5.2548443301879|||-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2559384222784|-5.2971537771002|-5.3010756513788|-5.3010756513788|-5.3010756513788|-5.3010756513788|-5.360083926752|4.4456372483831|4.4456372483831|4.3051524939649|4.0751693582659|3.6207438416089|3.5686041985182|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.4929392984092|-4.4929392984092|-4.4929392984092|-4.4929392984092|-4.4929392984092|-4.6243771237996|||-4.7587523507704|-4.9902802890793|-5.0197559800694|-5.1491732295961|-5.3757480975225|4.4241041980049|4.4241041980049|4.4241041980049|4.4241041980049|4.3067826255451|4.0136473426433|-4.8944905522872|-4.8944905522872|-4.8944905522872|-4.8944905522872|-4.9427673555534|-4.9547414489499|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.1556953278266|-5.3296614319178|-5.4724015030698|-5.5110015641137|-5.5497886031974|-5.5497886031974|-5.5497886031974|-5.5497886031974|||-5.5497886031974|-5.5497886031974|-5.5497886031974|||-5.5497886031974|-5.5497886031974|-5.5497886031974|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528|-5.5655521291528||-5.5655521291528|-5.5655521291528||-5.5757384982411|-5.634582856433|4.8997243034684|4.8997243034684|4.8997243034684|4.8997243034684|4.8997243034684|4.8997243034684|4.8997243034684|4.8997243034684|4.8997243034684|4.8291983193649|4.7978566863523|4.7978566863523|4.764976387323|4.764976387323|-5.4390523413957|-5.4390523413957|-5.4390523413957|-5.4390523413957|-5.4390523413957|-5.4390523413957|-5.4390523413957|-5.4390523413957|-5.4390523413957|-5.4952824888562|-5.5630495082377|-5.631615242587|-5.7114069957626|-5.7114069957626|-5.8007839806756|-6.2409770894801|-6.3186228954161|-6.3186228954161|-6.3186228954161|-6.3186228954161|-6.3692122260029|-6.3844000075696|-6.3844000075696|-6.5322067974273|-6.826251983451|-6.9671999454911|-6.9671999454911|-6.9671999454911|-6.9671999454911|-6.9671999454911|-7.0494667689464|-7.1480857973255|-7.2023712137184|-7.3257831183612|-7.3257831183612|-7.3257831183612|-7.3257831183612|-7.3257831183612|-7.4743360774981|-7.6148743913424|-7.815260945189|-8.0448991887527|-8.0448991887527|-8.0448991887527|-8.0545915357224|-8.1197147613024|-8.1197147613024|-8.1197147613024|-8.1197147613024
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.318974678206|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-36.448243172188|-36.988174154919|-36.988174154919|-36.988174154919|-36.988174154919|-37.842417084024|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-39.130876953631||35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.785154325974|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699||35.600001447493|35.600001447493|35.477780784825|35.030866479057|34.323186290681|32.978539560039|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-40.51638422024|-43.718206299805|||-46.318113134754|-46.318113134754|-46.318113134754|-48.367348351359|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-49.012846704233|-49.012846704233|-49.039273098562|-49.918637411963|-50.65403889856|-51.022721551045|-51.022721551045|-51.022721551045|-51.501501131002||-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002||||||||-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-51.501501131002|-53.207223733204|-54.21080380892|-54.631487161055|-54.631487161055|-54.631487161055|-54.631487161055|-54.631487161055||-54.631487161055|-54.854924121186|-54.854924121186|-55.072515596424|-55.072515596424|-55.072515596424|-55.072515596424|-55.072515596424|-55.717375003145|-55.717375003145|-55.717375003145|-56.152638129444|-57.236263994873|-57.862515083619|-58.180572527059|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606||55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606||55.448885865606|55.448885865606|55.448885865606|55.448885865606|||55.132096762566|55.035661374096|54.467401781087|53.647111988073|52.952347119655|52.434378698536|52.434378698536|51.791397704603|51.791397704603|51.791397704603||50.295999568835|-54.852012085918|-54.852012085918|-54.852012085918|-54.852012085918|-54.852012085918|-54.852012085918|-54.867298791442|-54.867298791442|-57.135888308987|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-58.056017477135|-59.123353091456|-59.181258740241|-59.181258740241|-59.181258740241
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.249974431446|30.122193007393|30.119104443571|28.865671010571|-30.997139735273|-30.997139735273|-30.997139735273|-30.997139735273|-30.997139735273|-30.997139735273|-31.757932551758|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|-31.975397819333|-31.975397819333|-31.975397819333|-31.975397819333||-32.439332160743|-32.765924623048|-32.962137622343|-32.971486992288|-32.971486992288|-32.971486992288|-33.176651683834|-33.201834801598|-33.50481682769|-34.005352772513|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695||-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-35.235910654374|||-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.421664015666|-36.421664015666|-36.421664015666|-36.421664015666|-37.235182833026|-37.591869221076|-37.829854605313|35.857554544814|35.857554544814|35.857554544814|35.857554544814|35.857554544814|35.857554544814||35.857554544814|35.857554544814|35.857554544814|35.758392031333|35.617657854978|-37.937134286226|-37.937134286226|-37.937134286226|-37.937134286226|-37.937134286226|-37.937134286226|-37.937134286226|-38.095116613805|-38.095116613805|-38.095116613805|-38.095116613805|-38.095116613805|-38.095116613805|-38.095116613805||||||||-38.095116613805|-38.095116613805|-38.095116613805|-38.095116613805|-38.121657902847|-38.121657902847|-38.121657902847|-38.121657902847|-38.665731172706|-39.165101286984|-39.165101286984|-39.469046155412|-39.469046155412|-39.469046155412|-39.469046155412||-39.469046155412|-39.469046155412|-39.469046155412|-39.469046155412|-39.469046155412|-39.469046155412|-39.469046155412|-39.469046155412|-39.469046155412|-40.048940808462|-40.418266462935|-41.431407901592|-41.621008101379|-42.267786652153|-42.764205568704|-43.223095315073|-43.223095315073|-43.312462598421|-43.312462598421|-43.336495721633|-43.336495721633|-43.336495721633|-43.336495721633|-43.336495721633|-43.826659454566|-44.209374833235|-44.209374833235|-44.209374833235|-44.209374833235|-44.396528906435|-44.481207641076|-44.481207641076|-44.993009125867|-45.078341947307|-45.928713147629|-47.073567832828|-47.540075369809|-47.744529163544|-48.466144574687|-49.21793811962|-50.086596469581|-50.91566359169|-51.372958783383||-53.347732574934|-53.439462542979|-53.439462542979|-53.439462542979|-53.439462542979|-54.504958338702|-54.888842471401|-55.782049479264|-55.793943526765|-56.066454794393|-56.066454794393|-56.066454794393|-56.066454794393|-57.854396716738||-59.599328668012|-61.049253948413|-61.788059773139|-62.74228939976|||-64.29698610268|-65.329986677809|-66.944429938709|-68.145649715941|-68.145649715941|-68.145649715941|-68.145649715941|-73.192139515922|-76.539249298358|-76.988064312696||-77.813964842114|-77.813964842114|-77.813964842114|-78.997846389649|-82.585995966458|-84.148590412696|-87.071671528904|-90.458429808184|115.24888797317|115.24888797317|115.24888797317|111.77654219241|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.74058870466|21.386765206207|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.563342858654|-22.900936869893|-22.962152247201|-23.188502369733|-23.19722499476|-23.19722499476|-23.225149456622|-23.225149456622|-23.225149456622|-23.225149456622|-23.225149456622|-23.358499544596|-23.392776508834|-23.550306977724|-23.719786526865|-24.063651060734|-24.298501305749|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.867076698||-25.038366418629|-25.038366418629|-25.150962093968|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.552244947231|23.546939105763|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021||-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.391392821689|-25.840436426157|||-27.677792152743|-27.677792152743|-27.677792152743|-28.314212994421|-28.56023683001|-28.586374382723|-28.671140805867|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044||27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.374395630366|27.374395630366|27.374395630366|27.374395630366|27.179884457596|26.905426793636|26.558808544545|26.090342127911|25.769824862073|25.658138460131|25.570154183674|25.453867242788|25.453867242788|25.453867242788||||||||25.453867242788|25.332074904944|25.124167119163|-26.355469096753|-26.355469096753|-26.355469096753|-26.355469096753|-26.355469096753|-26.8116332834|-27.157369806263|-27.277632609444|-27.432110310671|-27.432110310671|-27.432110310671|-27.432110310671||-27.432110310671|-27.432110310671|-27.432110310671|-27.432110310671|-27.432110310671|-27.432110310671|-27.432110310671|-27.432110310671|-27.830121995208|-28.141802153319|-28.279780106776|-28.50253434207|-28.844482687071|-29.193868613855|-29.445964893386|-29.725574274471|-29.725574274471|-29.774989241149|-29.774989241149|-29.774989241149|-29.774989241149|-29.774989241149|-29.774989241149|-29.897211412353|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-30.517583425693|-30.988981308597|-31.218313285662|-31.224683672039|-31.224683672039|-31.224683672039|-31.224683672039|-31.224683672039||-31.224683672039|-31.33853690475|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297||29.905351416297|29.905351416297|29.905351416297|-31.144031345509|||-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.17670272419||-31.197163612131|-31.197163612131|-31.207959632613|-31.275510342626|-31.300630690762|-31.300630690762|-31.461563406261|-31.461563406261|-31.461563406261|-32.282294072346|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.541189408213|-32.638505388079|-32.638505388079|-32.703200062412|-32.703200062412
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3713.8350955519|-3713.8350955519|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3778.3952514352|-3856.7503933047|-3887.5781279775|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-4038.5056154592|3718.6631419551|3718.6631419551|3718.6631419551|3718.6631419551|3704.7145397809|3680.25495197|3648.6445267115|3639.4684550451|3639.4684550451|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848||3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848||3622.0309122848|3622.0309122848|3622.0309122848||3622.0309122848||3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848||3615.3149866316|3563.1082452373|3544.7647223557|3528.9806044738|3528.9806044738|3528.9806044738|3451.63391274|-3914.9390899682|-3914.9390899682|-3914.9390899682||-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3958.5300601687|-3958.5300601687||-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3958.5300601687|-3964.6611671145|-4111.1096301273|-4159.4217380103|-4170.8104353544|-4174.9231077246|-4174.9231077246|-4174.9231077246|-4174.9231077246|-4174.9231077246|-4174.9231077246|-4174.9231077246|-4346.5969314437|-4346.5969314437|-4346.5969314437|-4376.4050106319|-4419.7942500944|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684||4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|4064.664435684|3986.7436329648|3979.5041288585|3929.457359973|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4354.9583980325||-4500.2622065813|-4572.4219694436||-4611.8266983872|-4611.8266983872|-4724.2407380083|-4731.7035353956|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4816.8233496404|4148.225244256|4148.225244256|4148.225244256|4148.225244256|4148.225244256|4139.262990835|4139.262990835|4044.3588353027|4024.8133769169|4024.8133769169|4020.7926410188|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509||3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3790.6425097926|3683.1751085369|3482.5945216383|3472.6411839818|3416.562388669|3253.6080984126|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3131646724958|3.1890720231023|3.1196340754331|3.1196340754331|3.1196340754331|3.1196340754331|3.0968156208264|3.096058054835|3.096058054835|3.096058054835|3.096058054835|3.096058054835|2.9995088798805|2.8522320304761|2.8136199342922|2.8136199342922||2.6729110995614|2.5854567068245|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606||2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.495826369242||2.3046006019667|2.3046006019667|2.2870035958818|2.2870035958818|2.2870035958818|2.1911150297115||2.1306833382657|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.6638218221373|-2.7486909293805|-3.0313232368533|-3.0391196371988|-3.0391196371988|||-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988||-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0851328507481|-3.3363900199062|-3.3363900199062|-3.3363900199062|-3.3363900199062|-3.3363900199062|-3.4288147470252|-3.4288147470252|-3.475349759713|-3.4764996895693|-3.6199997144167|-3.6577773709236|-3.7203081999817|-3.7322815481416|-3.7322815481416|-3.7322815481416|-3.7908683555647|-3.7942173466583|-3.7942173466583|-3.7942173466583||-3.7942173466583|-3.7942173466583|-3.7942173466583|-3.7942173466583|-3.7942173466583|-3.7942173466583|-3.7942173466583|||-3.7942173466583|-3.8969080961965|-3.9810090768362|-4.0977878292429|-4.1358836229517|-4.1358836229517|-4.1358836229517|-4.1358836229517|-4.1615373752597|-4.1872391514985|-4.1872391514985|-4.1872391514985|3.8408266052062|3.8408266052062|3.8408266052062|3.8408266052062|3.8408266052062|3.8408266052062|3.8408266052062||3.8259184608255|3.8076871246535|3.8035414318727|3.7762620265802||3.7762620265802|3.7762620265802|3.7762620265802|3.7762620265802|3.7762620265802|3.7762620265802|3.7436246668321|3.7039638041771|3.7039638041771|3.7039638041771|3.6688486999182|3.5814983387686|3.5601831404635|3.5601831404635|3.3668701746142|-3.6474757860505|-3.6474757860505|-3.6474757860505|-3.6871952293541|-3.7668835849923|-3.8132039674302|-3.8537702820649|-3.8537702820649|-3.8730781102567|-3.9450868792434|-4.0205902852775|-4.0205902852775|-4.0205902852775|-4.0205902852775|-4.0205902852775|-4.0205902852775|3.677871902733|3.677871902733|3.677871902733|3.5415565882852|3.5415565882852|3.5415565882852|3.5415565882852||3.5415565882852|3.4937265635423|3.4937265635423|3.4937265635423|3.4229307254391|3.4229307254391|3.4229307254391|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7452762451811|-3.798640247522|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.856615019502|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743||-3.9404211055743|-3.9404211055743|-3.9404211055743|-4.0526901761147|-4.0741001411116|-4.2634446271963|-4.3686187812921|-4.3686187812921|-4.3686187812921|-4.3686187812921|-4.3686187812921|-4.4034653183748|-4.5427391525694|-4.6202660662806|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||11.405452233414|11.405452233414|11.405452233414|11.38661430264|10.940682494911|10.545202401249|10.303002731633|10.258892263121|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-11.008715919242|-11.095795847294|-11.250884401928|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.439010024628|-11.439010024628|-11.504455805444|-11.582728916433|-11.73080943031||11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.05752625895|10.961139948638|10.42904481123|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328||-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.494391143694|-11.860434519334|||-12.455534311047|-12.455534311047|-12.455534311047|-12.817260578728|-12.958067659379|-13.058725815056|-13.058725815056|-13.229139413036|-13.382914982348|-13.382914982348|-13.382914982348|-13.382914982348|-13.382914982348|-13.382914982348|-13.442338657027|12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.3561090103||12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.240121747742|12.233468640391|12.126075917421|12.10952883952|11.863365504401|11.72224835898|11.72224835898|11.72224835898|11.72224835898|11.72224835898|11.72224835898|11.72224835898|11.72224835898||||||||11.72224835898|11.72224835898|11.704009910002|11.704009910002|-12.69687507961|-12.69687507961|-12.69687507961|-12.69687507961|-12.868750501715|-13.079166969815|-13.210184981601|-13.421790625682|-13.421790625682|-13.421790625682|-13.449211679157||-13.651902130639|-13.913224886298|-14.089694763157|-14.112451117881|-14.112451117881|-14.112451117881|-14.112451117881|-14.112451117881|-14.25827830991|-14.423087583215|-14.470096890828|-14.552885974669|-15.078206447787|-15.536895968325|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.784638357385|-15.869042131883|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557||-15.900304524557|-15.997930468434|-15.997930468434|-15.997930468434|-15.997930468434|-16.203256065442|-16.320284453579|-16.396930685126|-16.396930685126|-16.396930685126|-16.396930685126|-16.610478867517|15.748736565299|15.748736565299||15.748736565299|15.748736565299|15.748736565299|15.690263528501|||15.553070460067|15.525633293507|15.245149354269|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449||-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.236350451691|-16.337611740147|-16.41956834585|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||-609.74998669792|-624.41480751009|-624.41480751009|-642.30533896521|576.84367618799|576.84367618799|576.84367618799|574.7929952436|572.74196740203|572.74196740203|551.33553696797|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-594.14930382359|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-596.34794801811|-611.30881282069||-613.00597611447|-613.00597611447|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-640.9919584029|-647.9355127274|-661.38390031777|-673.77098407703|604.19731062988|604.19731062988|604.19731062988|604.19731062988|592.13035667317|587.80779906724|587.80779906724|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|582.87547959974||582.06601010638|582.06601010638|573.92890486538|563.92100201513|560.21358432563|560.21358432563|560.21358432563|||559.7728571713|559.7728571713|559.7728571713|535.14760958486|-591.67329745452|-591.67329745452|-591.67329745452|-591.67329745452|-591.67329745452|-603.18803955793|-603.18803955793|-611.39781630568|-625.78648019425|-629.32384518111|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|579.54720582903|569.63578425447|557.12309361608|531.66454846231|522.1352450152|522.1352450152|510.26138335022|-571.16804524664|-571.16804524664|518.01287469706|518.01287469706|518.01287469706|518.01287469706|518.01287469706|518.01287469706|518.01287469706|518.01287469706|518.01287469706|518.01287469706|507.15319410784|500.17021567538|493.35579519487|481.32196937638|481.32196937638|473.32996597376|466.86662885973|446.92517571152|446.92517571152|446.92517571152|446.92517571152|446.92517571152|446.92517571152|446.92517571152|446.92517571152|446.92517571152|446.92517571152|-495.70174287751|-495.70174287751|-495.70174287751|-495.70174287751|-495.70174287751|-495.70174287751|-499.62175896515|-499.62175896515|-499.62175896515|-499.62175896515|-499.62175896515|-499.62175896515|-499.62175896515||-499.62175896515|-499.62175896515|||-499.62175896515|-499.62175896515||||-499.62175896515|-499.62175896515|-499.62175896515|-499.62175896515|-499.62175896515|-503.35032664245|-503.35032664245|-507.28927454358|-511.59917867853|-513.69909284593|-520.97171244211|-520.97171244211|-521.57968388208|-527.06631915446|-527.26257819462|-529.49716817626|-529.49716817626|-529.49716817626|-529.49716817626|-537.4412878011|-542.41254573115|-543.03616327984|-545.58414914557|-545.58414914557|-550.36015995287|-552.14412746081|-552.14412746081|-552.14412746081|-553.72680557712|-565.51867896698||-567.60600244718|-567.60600244718|-567.60600244718|-569.9805176321|-569.9805176321||-569.9805176321|-596.16724316978|-608.79693685531|-616.32992983924|-617.61658871026|-621.05134408674|-621.05134408674|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-632.48179076628|-634.73677872381|-634.73677872381|-635.54086524867|-642.37873916519|-642.61550435265|-642.61550435265|-642.61550435265|-642.61550435265|-642.61550435265|-643.29500483627|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||-1146.8241185059|-1172.9323226997|-1187.1831548328|-1187.1831548328|-1206.0312709405|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1239.3019343089|-1271.5687928411|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1058.4515951723|1058.4515951723|1058.4515951723|1058.4515951723|1049.2351369427|1046.7445938903|1042.0218184611|1005.1686383508|985.89846264242|960.54275932708|954.21416346672|945.72801560682|945.72801560682|944.92284530315|932.44762488111|919.15292441678|919.15292441678|895.2865270755|853.86557071974|796.96179610679|762.49643401514|757.58768208171|728.6826584975|728.6826584975|709.38683008876|709.38683008876|709.38683008876|707.4449169347||707.4449169347|707.4449169347|707.4449169347|707.4449169347|707.4449169347|677.20547275514|670.34773190784|667.48912147203||634.74029361661|634.74029361661|601.59476525977||-709.78744806233||-709.78744806233|-709.78744806233|-709.78744806233|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598||-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598||-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656|-766.37390323967|-794.29878612458|-801.93423888492||-801.93423888492|-801.93423888492|-801.93423888492|-801.93423888492|-801.93423888492|-801.93423888492|-805.1158325121|-832.08980305164|-847.41518397941|-847.41518397941|-885.16409805763|-911.52120175349|-931.64300330466|-936.2044399052|-936.2044399052|-936.2044399052|-940.20769879875|-942.74467889531|-942.86632412521|-976.31025446894|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|844.25690784149|832.6243440806||794.16038705896|783.23654388929|766.47977719612|766.47977719612|766.47977719612|766.47977719612|766.47977719612|766.47977719612|766.47977719612|762.23033105341|735.95037461881|715.88375432363|704.20692483442|-780.19001630793|-780.19001630793|-780.19001630793|-780.19001630793|-780.19001630793|-788.03785480457|-788.03785480457|-788.03785480457|-788.03785480457|-788.03785480457|-793.47261984036||-801.85878487778|-801.85878487778||-804.7680888833|-808.69789077854|-827.05319502194|-827.81345489176|-827.81345489176|-827.81345489176|-827.81345489176|-827.81345489176|-829.58438415165|-832.03762918634|-832.03762918634|-832.03762918634|-832.03762918634|-832.03762918634|-871.56404056729|-893.42112838097|-907.74012704765|-918.71683021028|-944.0964590227|-952.51829594102|-972.80364384615|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-986.25657362462|-986.25657362462|-1003.6850926558||-1044.7167838591|952.65972349919|952.65972349919|952.65972349919|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984||-1636.8904976649|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1534.2050037968|1492.783337552|1470.4259306133|1464.0389994696|1464.0389994696|1464.0389994696|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1452.8262741107|1452.8262741107|1441.5847490119||1429.0941655688|1411.2712950764||1395.9125500849|1377.2315433147|1377.2315433147|1362.2017147941|||1347.5019053268|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1469.1950999156|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485||-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1492.6641658317|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1493.8867383383|-1495.151931487|-1511.7431252925|-1511.7431252925|-1514.6034725473|-1532.7392750037|-1532.7392750037|-1532.7392750037|-1532.7392750037|-1532.7392750037|-1532.7392750037|-1539.3214166708|1441.3423694819|1441.3423694819|1441.3423694819|1441.3423694819|1441.3423694819|1441.3423694819|1441.3423694819||1441.3423694819|1441.3423694819|1441.3423694819|||1441.3423694819|1441.3423694819|1441.3423694819|1441.3423694819|1441.3423694819|1441.3423694819||1441.3423694819|1441.3423694819|1441.3423694819|1439.435966091|1427.7621845455|1403.9024272728|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1501.0195393718|-1507.7363044838|-1507.7363044838|-1507.7363044838|-1507.7363044838|-1507.8966722022|-1507.8966722022|-1509.107413558|-1523.9526817311|1403.2312571221|1403.2312571221|1399.2013968023|1386.2793297803|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205||1366.303319655|1366.303319655|1351.5036885055|1351.3374316728|1344.486035192|1321.7622613244|1319.7558781783|1319.7558781783|1315.5065313093|1301.3961458992|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1269.7778804227|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.1862194668846|3.1862194668846|3.0827439241493|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902||3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902||3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0023699899921|2.9273611064762||2.8926101186499|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574||-4.0066393812952|-4.053766034318|-4.0902723975974|-4.0902723975974|-4.0902723975974|-4.1469692199316|-4.2480214932325|-4.3353294375608|-4.4794215364665|-4.6404683372942|3.4716700435587|3.4716700435587|3.4716700435587|3.4716700435587|3.4716700435587|3.4716700435587|3.3560943736973|3.1300436671512|3.0756297299407|3.0756297299407|3.0756297299407|3.0756297299407|3.042644111|2.4229378740903|2.1432642584505|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0757567864934|2.0636186845081|2.0379760789009|2.0379760789009|1.9996771651779|1.9996771651779|1.9996771651779||1.9996771651779|1.8825134787597|1.8765372737291|1.8673730362642|1.8673730362642|1.7559262623933|1.7559262623933|1.7559262623933|1.7559262623933|1.7559262623933|1.7559262623933|1.7298294087471|1.7298294087471|1.7298294087471|1.7298294087471|1.7298294087471|-1.9600832250307|-1.9600832250307|-1.9600832250307||-1.9600832250307|-1.9600832250307|-1.9600832250307|-1.9600832250307|-1.9600832250307|-1.9600832250307||-2.0178702436763|-2.0241196747613|-2.0241196747613|-2.0241196747613|-2.0281864695493||-2.0281864695493|-2.0281864695493|-2.0281864695493|-2.0281864695493||-2.0281864695493|-2.0281864695493|-2.0281864695493|-2.0374294312733|-2.0868660776635|-2.110995737714|-2.110995737714|-2.1371618884608|-2.1804417802894|-2.1804417802894|-2.1804417802894|-2.1804417802894|-2.1804417802894|-2.1804417802894|-2.1816019762449|-2.1917423866577|-2.1917423866577|-2.1917423866577||-2.1917423866577|-2.1917423866577|-2.2073857215681|-2.2073857215681|-2.2298730046261|-2.2583033277711|-2.3610037050999|-2.3686152853741|-2.42929472285|-2.4614384898156|-2.5877094808122|-2.6387388138166|-2.6387388138166|-2.6387388138166|-2.6387388138166|-2.6387388138166|-2.8121764426088|-2.8261293707795|-2.8323203338157|-2.8323203338157|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.9790233831609|-3.0533592017718|-3.2270657257049|-3.2939169455713|-3.2939169455713|-3.3679411200623|2.7701232016405|2.7701232016405|2.3464289338284|2.3464289338284|2.3464289338284|2.0268072957969|2.0268072957969|1.9051525057661|1.8351915745059|1.7959198213554|1.7959198213554|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-2.0077122032632|-2.0204024712234|-2.032102084916|-2.032102084916|-2.032102084916|-2.0712245446236|-2.072232800699|-2.077224060322||-2.077224060322|-2.077224060322|-2.077224060322|-2.077224060322|-2.077224060322|-2.077224060322|-2.0816378024167|-2.0995975298955|-2.1162194524953|-2.1503944366004|-2.1503944366004
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||-1982.9309056282|-1992.0009669198|-2011.1225525667|-2011.1225525667|-2011.1225525667|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1831.8905174824|1831.8905174824|1831.8905174824|1831.8905174824|1831.8905174824|1831.8905174824|1809.2449773785|1804.9000318311|1795.027826709|1761.5253236763|1733.9989559288|1733.9989559288|1733.9989559288|1733.9989559288|1726.5977559228|1726.5977559228|1726.5977559228|1726.5977559228|1714.3085959906|1702.2095108104|1702.2095108104|1702.2095108104|1681.8495025714|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1653.9605387131|1653.9605387131|1653.9605387131|1617.350658249|1565.6784793261|1550.0104562475|1550.0104562475|1539.0671736084|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851||1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1499.5498625376|1499.5498625376|1463.2997808035||-1639.9734579529|-1639.9734579529|-1639.9734579529||-1639.9734579529||-1639.9734579529|-1639.9734579529|-1639.9734579529|-1701.581633511|-1708.5991487035|-1708.5991487035|-1708.5991487035||-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035||-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1710.1741675741|-1710.1741675741||-1710.1741675741|-1722.4602295962|-1743.6343704086|-1743.6343704086|-1743.6343704086|-1743.6343704086|-1746.2881554344|-1784.2090955022|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1805.2797072473|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1824.9068172291|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888|-1832.590330888||-1832.590330888|-1856.2559666117|-1874.1288762048|-1884.6764735067|-1927.0183133907|-1960.4203454992|-1965.1448391831|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369||-1982.7347774928|-2015.2914628392||-2049.5640995098|-2049.5640995098|-2077.7368756607|-2077.7368756607|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2112.3332127665|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236||1908.3282778236|1878.9118994047|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2083.0809990337|-2109.6998177291|-2109.6998177291|-2109.6998177291|-2130.908081982|-2167.2868120112|-2173.2631244569|-2200.8562371896|-2211.9849985895|-2211.9849985895|-2211.9849985895|-2235.1000106399|-2264.1389366865|-2264.1389366865|-2296.2265651225|-2332.589589558|-2332.589589558
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-836.88688663219|-845.55294674865|-845.55294674865|-845.55294674865|-845.55294674865|-845.55294674865|-845.55294674865|-846.90601803453|-869.87892655963|-874.35299891742|-874.35299891742|-884.20053672031|-894.54226641341|-913.54700337167|-941.60775439734|-944.9916802335|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|831.93222780145|807.34858332648|799.60177878289|792.36418277852|791.0018934898|785.87516886703|785.87516886703|785.87516886703|778.95404505191|777.61282851362|775.23149158848|767.04224824774|767.04224824774|760.4450333426|760.4450333426|751.99856788066|751.99856788066|751.99856788066|751.99856788066|751.99856788066|751.99856788066|747.53730047959|747.53730047959|734.50900541785|734.50900541785|734.50900541785|734.50900541785|734.50900541785|734.50900541785||734.50900541785|734.50900541785|734.50900541785|734.50900541785|734.50900541785|729.74887049466|728.84042658044|724.66652945767||724.66652945767|717.12117639394|704.32352051041||700.55525112176||700.55525112176|700.55525112176|700.55525112176|700.55525112176|700.55525112176|681.99195247253|-790.61442708559||-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559||-803.18107254844|-808.40061731185|-811.63291517723|-827.7282329823|-842.95704683315|-842.95704683315|-842.95704683315|-842.95704683315|-842.95704683315|-842.95704683315|-842.95704683315||-863.02782221913|-880.38315424521|-888.30628792002|-894.45198712034|749.01747365261|749.01747365261|749.01747365261|749.01747365261|749.01747365261|749.01747365261|749.01747365261|749.01747365261|749.01747365261|749.01747365261|749.01747365261|736.06108183624|702.92009581197|-818.98344793884|-818.98344793884|-818.98344793884|-818.98344793884|-841.21606859198|-865.3806248652|-865.3806248652|-880.7612682964|-896.38275747555|-896.38275747555|-944.53753651797|-947.17283687447|-947.17283687447|-947.17283687447|-947.17283687447|-979.80039193734|-991.29987057166|-1014.3309549592|-1033.0938562046|-1043.8687432222|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249||-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249|-1055.1217216249||-1055.1217216249|-1064.2935477093||-1075.6514934526|-1075.6514934526|-1115.079974279|-1147.0494180357|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055|966.11567580055||942.68467422934|909.04019182492|896.61112007052|896.61112007052|896.61112007052|896.61112007052|865.2967930254|826.71867248048|820.95072736342|820.95072736342|820.95072736342|820.95072736342|820.95072736342|820.95072736342|820.52604597095|820.52604597095|811.60358845092|811.60358845092|811.60358845092|811.60358845092|811.60358845092|811.60358845092|811.60358845092|811.60358845092|811.60358845092|804.38706146465|804.38706146465|794.56282314975|790.24536773583|789.44040741543|789.44040741543|789.44040741543|780.27266676801
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|36.400031908642|35.899731763953|35.899731763953|35.749701324165|35.207832449202|35.207832449202|35.207832449202|35.207832449202|35.207832449202|35.144815358325|34.83529052861|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.990607248817|-38.575856933303|-38.575856933303|-38.575856933303|-38.575856933303|-39.039838960112|-39.630378699238|-40.236531125103|-40.31003598217|-41.191705587217|-41.899118505925|-41.957244786473|-41.957244786473|-42.321939160263|-42.793820356699||38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.500709269692|38.500709269692|38.126917560968|38.126917560968|38.126917560968|38.126917560968|38.126917560968|38.126917560968|38.126917560968|35.660464719571||34.453292903676|33.986992793364|33.018881008673|32.607088483757|32.213463630762|32.213463630762|32.213463630762|32.213463630762|32.213463630762|32.143165988792|32.143165988792|31.61184842837|-36.802685585095|-36.802685585095|-36.802685585095|-36.802685585095|-37.475207689154|-39.416898280104|||-42.515997919462|-42.758331150947|-42.758331150947|-44.203701914613|-44.491567086869|-44.491567086869|-44.491567086869|-45.274506070069|-45.274506070069|-45.274506070069|-45.785561960993|-46.18403001339|-46.18403001339|-46.418365960991|-47.05585316462|-47.05585316462|-47.05585316462|-48.087060385752|-48.518954203976|45.115574583818|45.115574583818|45.115574583818|45.115574583818||45.115574583818|45.115574583818|45.115574583818|44.838098322971|44.838098322971|44.838098322971|44.375664379445|43.634071617488|43.085081185637|42.355644532639|42.343678895851|42.343678895851|42.343678895851|42.343678895851|42.343678895851|42.343678895851|42.343678895851|42.343678895851|42.343678895851||||||||-45.515970253718|-45.515970253718|-45.515970253718|-45.515970253718|-45.515970253718|-45.515970253718|-45.515970253718|-45.515970253718|-46.534409443286|-46.899345521294|-47.268718644605|-47.801353371393|-48.040391617628|-48.14765981128|-48.544620656197||-48.710690126623|-48.909098953898|-48.946219279694|-49.631910777012|-50.065377585987|-50.065377585987|-50.065377585987|-50.065377585987|-50.065377585987|47.030447040896|47.030447040896|47.030447040896|47.030447040896|47.030447040896|47.030447040896|47.030447040896|47.030447040896|47.030447040896|47.030447040896|47.030447040896|46.457652052367|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-50.508000507901|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585||-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.460166596763|-52.122407117809|-52.169563855599||-52.169563855599|-52.169563855599|-52.169563855599|-52.169563855599|||-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-54.326265791539|49.742535305914|49.742535305914||49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.169484139479|48.993872325725|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4271358806555|-2.4353732487299|-2.4375258442139|-2.4398620786905|-2.4597912698587|-2.47699027918|-2.4794337182378|-2.4894263776514|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.5036211838389|-2.5036211838389|-2.5036211838389|-2.5036211838389|-2.5036211838389|-2.5395698295521|-2.5395698295521|-2.5395698295521||||-2.5395698295521|-2.5395698295521|-2.5395698295521|-2.5623553711493|-2.5772282501414|-2.5971306562362|-2.5971306562362|-2.5971306562362|-2.6053118308317|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.333625388904|2.294028216781|2.2456979290002|2.1986087577601|2.1836728062349|2.1836728062349|2.1836728062349|2.1684142181296|2.1304047316334|2.1264378222444|2.1264378222444|2.0587641963935|2.008793620001|2.0007152333642|1.9940310175509|1.9940310175509|1.9736678697556|1.9736678697556|1.9419087014695|1.9346845404839|-2.028883138229|-2.028883138229|-2.028883138229|-2.028883138229|-2.028883138229||||||-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622||-2.060509505622|-2.0720105334039|-2.0728450267309|1.9845616561402|1.9845616561402|1.9768462691295|1.9767679195345|1.9767679195345|1.9767679195345|1.9767679195345|1.9604230418754|1.9604230418754||1.9604230418754|1.9604230418754|1.9604230418754|1.9604230418754|1.9604230418754|1.9604230418754|1.9604230418754|1.9248588234134|1.9185541588519|1.9185541588519|1.9110359851781|1.9110359851781|1.8979844853021|1.8614006936228|1.8614006936228|1.8412784999913|1.8239760736963|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|||1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|1.8197615299909|||1.8197615299909|1.8197615299909|1.8195683464175|1.8121585415181|1.8121585415181|1.812009472138|-1.8592504067427|-1.8592504067427|-1.8592504067427|-1.8635004208419|-1.8635004208419|-1.8696664337363|-1.8696664337363|-1.8696664337363|-1.8696664337363|-1.8696664337363|-1.8696664337363|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|||-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8785079614115|-1.8792835497726|-1.8792835497726|-1.8792835497726|-1.8792835497726|-1.8792835497726|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8203056962351|1.8149508205895|1.8081800861946|1.8081800861946|1.8081800861946|1.7947556755931|1.7875619025132|1.7715132072127|1.7674591226221|1.7630100496213|1.7552334674642|1.741592679691|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7210464462133|1.7210464462133|1.7052738384507|1.6861376382799|1.6663195863798|1.6605427909577|1.6605427909577
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||207.07231865129|205.81924141999|201.7609189462|201.7609189462|201.7609189462|201.7609189462|199.22323666142|196.39512359408|196.39512359408|196.39512359408|196.39512359408|196.39512359408|196.39512359408||196.39512359408|196.39512359408|194.68346693016|191.68298953091|191.68298953091|191.68298953091|191.68298953091|188.08109540978|186.15121661335|178.93467936151|-197.05027585856|-197.05027585856|-197.05027585856|-197.05027585856|-197.05027585856|-197.05027585856|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|||-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-204.54401654407|-208.16002262085|-211.00002954237|-215.4722491131|191.48944307429|191.48944307429|191.48944307429|191.48944307429|191.48944307429||191.48944307429|191.48944307429|191.48944307429|191.22160155091|183.01843989463|175.50938037337|175.38282263378|175.38282263378|175.38282263378|173.90314338053|173.1146003653||172.69912372364|172.69912372364|172.69912372364|172.69912372364|168.3414996555||168.3414996555|161.62945084335|152.39939694671|-174.45322148265|-174.45322148265|-179.92931678023|-179.92931678023|-179.92931678023|-183.26149032987|-183.26149032987|-185.84054871043|-185.92838372611|-188.42295062193|-188.42295062193|-188.42295062193|||-188.42295062193|-188.42295062193|-188.42295062193|-188.42295062193|-188.42295062193|-193.84639048189|-201.79011614687|-208.76618621489|183.77695240541|183.77695240541|183.77695240541|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657|-204.75195524747|-204.75195524747|-206.20257434795|-206.20257434795|-207.51162995177|-207.90811480652|-207.90811480652|-207.90811480652|-209.19888384274|-209.19888384274|-209.19888384274|-209.19888384274|-209.19888384274|-209.19888384274|-212.04846533064|191.45235483224|191.45235483224|191.45235483224|191.45235483224|191.45235483224|189.97707072425|185.57018885268|185.13613546836|184.65708842418|184.65708842418|184.65708842418|184.65708842418|184.65708842418|183.79895974556|183.79895974556|182.12038208592|182.12038208592|182.12038208592|182.12038208592|182.12038208592|182.12038208592|181.64508837183|179.1630301842|177.8564003186|176.98440949766|176.98440949766|176.61741232705|175.94012678808||172.7665132684|172.7665132684|172.7665132684|-190.35236069274|-190.35236069274|-190.35236069274|-190.35236069274|-190.35236069274|-190.35236069274|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|175.88824294693|173.37292717438|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-189.76950058271|-192.70827835938|-192.70827835938|-192.70827835938||-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-192.70827835938|-196.08073325996|-196.08073325996|-196.08073325996|-197.94439247851|-201.35882955427|-201.35882955427|-204.75223208396|-208.79738077553|-214.04868056411|-219.38590714264|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-220.75306886959|-228.49893563906|-228.92683488704|-235.67878046938|-239.91570039268|-241.18194988564|-244.47861145478|-244.47861145478||-244.47861145478|-244.47861145478|-245.13234083897|-248.51235265474|-252.25694436672|-252.25694436672|-252.25694436672|-252.25694436672|-252.25694436672|-252.25694436672
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||29870.943524512|29870.943524512|27917.715027235|24994.683363595|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24488.562122253|24488.562122253|24488.562122253|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|-27680.197546686|-27680.197546686||-27680.197546686|-27680.197546686||-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-28436.330607429|-29395.922897143|-29398.247663493|-30442.497403881|24813.936792591|24813.936792591|24813.936792591|24813.936792591|||24813.936792591||24813.936792591|24813.936792591|24813.936792591|24813.936792591|24813.936792591|24813.936792591|23498.818658434|-32615.201490628|25925.777759778|25925.777759778|25925.777759778|25925.777759778|25925.777759778|25906.419733087|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|20049.729945854|-17972.608171266|-17972.608171266|-17972.608171266|-17972.608171266|-17972.608171266|-17972.608171266|-18379.56463474|-18579.832882395|-18579.832882395|-18794.238126414|-18794.238126414|-19140.264584904|-19672.516205449|16802.421507399||16802.421507399|16802.421507399|16802.421507399|16802.421507399|16802.421507399|16802.421507399|16802.421507399|16802.421507399|16514.912785999|-19777.629923183|-19777.629923183|-19777.629923183|-19841.271510103|-19841.271510103|-20291.968344559|-20484.409271732|-20957.121413035|-21114.430224682|-21114.430224682|-21114.430224682|-21114.430224682|||||-21114.430224682|-21114.430224682|-21325.409578848|-21325.409578848|-21325.409578848|-21325.409578848|-21831.56619872|-21832.295776356|-22683.661973729|-23194.068859699|-24016.210100826|-24016.210100826|-24016.210100826|-24016.210100826|-24016.210100826|-24016.210100826|-24016.210100826|||-24016.210100826|-24016.210100826|-24555.789000918||-24696.432223242|-24783.258025825|-25035.286695361|-25620.318550401|-26369.211943114|-26369.211943114|-26369.211943114|-26369.211943114|-26369.211943114|-26369.211943114|-26369.211943114|-26369.211943114|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|19464.271781361|19464.271781361|18182.524201513|18050.02689057|16997.252100633|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|14950.822302735|13273.691447484|12509.657163871|12314.063515412|10421.737239347|9003.2606430419|-10140.200939078|-10254.667710087|-10305.186344541|-10356.318160601|-10451.46462289|-10619.9606921|-10716.622991222|-10932.358879136|-10982.176279467||-10982.176279467|-10982.176279467|-10982.176279467||-10982.176279467||-10982.176279467|-11008.529199407|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884||||-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11304.860195427|-11306.392586319|-11306.392586319|-11306.392586319|-11458.213984799|-11608.015538666|-11922.239487406|-12119.710541563|-12189.678379514|-12238.141371427|-12238.141371427|-12238.141371427|-12238.141371427
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.928263143115|-80.928263143115|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.085897797769|82.862110105295|82.746789684052|82.599295504879|82.599295504879|82.599295504879||82.599295504879|82.599295504879|82.599295504879|82.599295504879|82.599295504879|82.599295504879|82.543659722354|82.415374212993|82.415374212993|82.415374212993|81.902313833782|81.902313833782|81.580352603671|81.405944624739|80.262158913962|79.780175892901|79.309517827525|79.309517827525|79.309517827525|79.309517827525||78.421683592812|78.11853927508|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-85.829555000588|-87.055065011233|||-92.503162960027|-92.503162960027|-92.731291245326|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|88.659841212081|87.496718299299|87.496718299299|87.399651995301|87.399651995301|86.69961070021|-89.710280065324|-89.710280065324||-89.710280065324|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.559267729401|85.498653839153|85.498653839153|85.498653839153|-88.650282947849|-88.650282947849|-88.650282947849||||||||-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849|-88.650282947849||-88.719648811329|-88.719648811329|-88.719648811329|-88.719648811329|-88.719648811329|-88.719648811329|-88.719648811329|-88.719648811329|-89.072492084042|-89.072492084042|-89.072492084042|-89.29165719299|-90.796285769988|-91.623651872795|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-92.30340283575|-92.30340283575|89.390441160762||89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762||89.390441160762|89.390441160762|89.390441160762|-91.500056804785|||-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785||-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.743149672528|-91.743149672528|88.081293987909|88.081293987909|88.081293987909|87.956995354404|87.302214263004|87.224687176857|86.899650129911|86.788500822514|86.342780471874|86.280864054443|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||11.730931899348|11.727261033812|11.727261033812|11.700290113863|11.662709777651|11.662709777651|11.662709777651|11.645788635477|11.625320237726|11.612577802439|11.589530925507|11.559478844266|11.538865130324|11.525405929242|11.517118345537|11.509575776302|11.508241729043|11.508241729043|11.504712983527|11.495792040734|11.476182536595|11.476182536595|11.476182536595|11.476182536595|11.4635361878|11.437818020353|11.425762692804|11.425762692804|11.413625443108|11.398876092244|11.398876092244||11.398876092244|11.356528809125|11.352254181498|11.316949294004|11.266610169845|11.210690899196|11.210690899196|11.171878836224|11.143754453206|11.104727659782|11.079141892945|11.030712805363|11.00912566778|10.979028708371|10.933365617232|10.905405823872|10.85045127569|10.762723972382|10.671915215454|10.63712837321|10.616809125547|10.536454619969|10.44606096436|10.390067547443|10.377852830492|10.302058812869|9.2000656358536|9.0137506091293|9.0137506091293|9.0137506091293|9.0137506091293|9.0137506091293|9.0137506091293|8.8679675644094||8.8679675644094|8.8679675644094|8.8679675644094|8.7888526458933|8.7465027724586|8.5561141873821|8.4306823308186|||8.3599415842174|8.3599415842174|8.3599415842174|8.1449355089531|7.9432611955388|7.6444191976807|7.6444191976807|7.6444191976807|7.6421318103231|7.5072617061537|7.5072617061537|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|||7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.1868072188301|6.9536741217423|6.9307491470761|6.8091658408318|6.7907393039238|6.671932783499|6.2882587013141|6.2544999257907|6.2544999257907|6.2544999257907|6.2544999257907|6.2544999257907|6.0955553734948|5.9078394003102|5.7998215431846|5.7048017708103|5.5222198987937|5.5222198987937|5.5222198987937|5.5222198987937|5.418022237987|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.1526466030717|-6.2296073325078|||-6.2662304118386|-6.3427535343454|-6.3427535343454|||-6.4651690589446|-6.4651690589446|-6.4651690589446|-6.5740764789072|-6.847307277199|-6.9611991008219|-6.9611991008219|-6.9611991008219|-6.9611991008219|-6.9611991008219|-6.9611991008219|-6.9611991008219|-6.9611991008219|-6.9611991008219|-6.9907769185632|-7.0529961623195|-7.0529961623195|-7.2988843694267|-7.5832579345293|-7.5832579345293|-7.5832579345293|-7.5832579345293|-7.7175088956165||-7.7822331855091|-7.7822331855091||-7.8663703279796|-7.9176336479521|-8.0412594954544|-8.1713994521094|-8.2421106517528|-8.2712476857177|-8.2712476857177|-8.3769417214915|-8.5543799586345|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6770108830508|-8.7216786688761|-8.8187388277588|-8.8187388277588|-8.8513769150374|-9.0058250235556|-9.0058250235556|-9.0058250235556|-9.0058250235556|-9.1021915834919|-9.1021915834919|-9.208534772964|8.3037107875867|8.3037107875867|8.3037107875867|8.3037107875867|8.3037107875867|8.2663452813938|8.1920502660357|8.1100561881156|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-9.0257248464301|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||-229.90206636621|-229.90206636621|-230.81069060504|-230.81069060504|-230.81069060504|-230.81069060504|-230.81069060504|-232.91076354119|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-235.05383068139|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|214.59749674899|212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395||212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395|204.02654638104|196.40448919725|-217.89024428981||-217.89024428981|-217.89024428981|-217.89024428981||-217.89024428981||-217.89024428981|-217.89024428981|-217.89024428981|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958||-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958||-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-228.63777838986|-228.63777838986|-236.10531522214||-238.2986829698|-239.78362474795|-239.78362474795|-239.78362474795|-239.78362474795|-239.78362474795|-244.41513284441|-250.3945939143|-253.38505453992|-253.38505453992|-253.38505453992|-253.38505453992|-253.38505453992|-253.38505453992|-253.38505453992|-253.38505453992|-253.38505453992|-253.38505453992|-253.42385495819|-253.42385495819|-253.42385495819|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206||223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|223.51628869206|221.28420335088|218.4918959012|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998||215.47033163998|215.47033163998||215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|201.72425680131|-233.61027452714|-239.15752667593|-241.43502923302|-246.24780910603|-251.94812380596|-252.19403231722|-256.00003055049|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-259.91525555489|-261.60749881397|-262.21334062826||-262.55812800681|-262.55812800681|-264.33125605357|-267.83472945704|-269.56914655383|-273.78568342597|-273.78568342597|-273.78568342597|-273.78568342597|-275.43409303461|-276.51842873664|-280.45516978482|-280.45516978482|-284.76963478966|-287.99443663981|-287.99443663981|-287.99443663981|-287.99443663981|-287.99443663981|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.18833695302|10.18833695302|10.18833695302|10.18833695302|10.060374004416|10.024860416047|9.8120666987278|9.8027085289655|9.8027085289655|9.8027085289655|9.8027085289655|9.4111944735739|9.4111944735739|9.4111944735739|9.4111944735739|9.4111944735739||9.4111944735739|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|-10.075123714364|-10.075123714364|-10.075123714364|-10.075123714364|-10.075123714364|-10.248290484384|-10.248290484384|-10.248290484384|-10.261989533057|-10.28443292683|-10.419369952608|-10.437077699689|-10.488305493377|-10.488305493377|-10.489228111928|-10.631920291787|-10.790466840406|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682||-10.807728298682||-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|||-10.807728298682|-10.996920965532|-11.239911872391|-11.26095254374|-11.26095254374|-11.26095254374|-11.26095254374|-11.26095254374|-11.364392041636||-11.460782851629|-11.460782851629|-11.460782851629|-11.460782851629|-11.668647490003|-12.25405291502|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.287009492569|11.071122398038|10.578916131296|10.578916131296|10.466573250336|10.200637512784|10.062930086565|10.028773280764|10.028773280764|10.028773280764|10.028773280764|9.5287283741081|9.5287283741081|9.5287283741081|9.4700307708295||||9.4700307708295|9.4700307708295|9.4700307708295|9.4700307708295|9.4700307708295|9.4700307708295|9.4700307708295|-10.259225685489|-10.259225685489|-10.259225685489|-10.259225685489|-10.259225685489|-10.397809143287|-10.397809143287|-10.464231989364|-10.503591243405|-10.589837552519|-10.589837552519|-10.589837552519||-10.589837552519|-10.589837552519|-10.589837552519|||-10.589837552519|-10.688153215483|-10.714058342063|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.884703706963|-11.050781593569|-11.153091017678|-11.215656881283|-11.280803964586|-11.280803964586|-11.280803964586|-11.280803964586|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.327604554191|-11.444005089882|-11.563339266383|-11.564821385899|-11.62422375566|-11.62422375566|-11.868027050034|-11.86884903565|-11.86884903565|-11.86884903565|-11.86884903565|-11.947610268493|-12.235122399749|-12.434580437808||-12.7073120193|-12.86034616677|11.011054101206|11.011054101206|10.601006412017|10.601006412017|10.601006412017||10.262229283108|9.7746987160194|-10.569813735994|-10.569813735994|-10.569813735994|-10.569813735994|-10.569813735994|-10.569813735994||-10.569813735994|-10.724578851874|-10.724578851874|-10.724578851874|-10.724578851874|-11.137309651039|-11.139394724396||-11.139394724396|-11.149327821232|-11.280364216143|-11.328182367014|-11.335011410641|-11.335011410641|-11.335011410641|-11.335011410641|-11.335011410641|-11.335011410641|-11.384828944176|-11.384828944176|-11.411992507282|-11.411992507282|-11.411992507282
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||2.1024511936641|2.096612427338|2.0584582727309|2.0560647294649|2.0550719020244|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682||2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0301373928196|1.9918192193913|1.9886880898926|1.9824312819875|1.9760347090206|1.975594238224|1.9567713381873|1.9436348281554|1.9218164905631|1.9205758979688|1.9205758979688||1.8995287871769|1.8805875487251|1.8800972641754|1.8796179177735|1.8796179177735|1.8796179177735|1.8796179177735|1.8796179177735|1.8796179177735|1.8746517281441|1.8746517281441|1.8518352023659|1.8159280675316|1.8097878002414||1.8097878002414|1.8032084379374|1.8032084379374|1.8032084379374|1.8032084379374|1.8032084379374||1.8032084379374|1.8032084379374|1.7957871527339|1.7897635003886|1.7830705533382|1.7783873497342|1.7783873497342|1.7783873497342|1.7783873497342|1.7783873497342|1.7643192806613|1.7498284350054|1.7498284350054|-1.8986544456884|-1.8986544456884|-1.8986544456884|-1.8986544456884|-1.8986544456884|-1.9247668334604|-1.9247668334604|-1.9247668334604|||-1.9247668334604|-1.9247668334604|-1.9247668334604|-1.9247668334604|-1.9247668334604|-1.9386298070087|-1.9479220056682|-1.9693577713601||-1.9727256615506|-1.9727256615506|-1.9752168855974|-1.9752168855974|-1.9772959514047|-1.9772959514047|-1.9772959514047|-1.9772959514047|-1.9772959514047|-1.9772959514047|-1.9772959514047|-1.9786621777642|-1.9951801927474|-1.9952002268794|-2.00067250225|-2.00067250225|-2.00067250225|-2.0146361136111|1.8959243988097|1.8959243988097|1.8959243988097|1.8749160076844|1.8585410908651|1.8585410908651||1.8585410908651|1.8585410908651|1.8585410908651|1.8478233699215|1.8220260214157|1.8148419720342|1.8148419720342|||1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8148419720342|1.8120466318848|1.8089406983855|1.8073946260461|1.8073946260461|1.8073946260461|1.7804384919282||1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163||1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7796875241163|1.7674305839409|1.7615895318841|1.7553573667911|1.7553573667911|1.7553573667911|1.7553573667911|1.7553573667911|1.7553573667911|1.7415081858533|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7191509749212|1.7141731659011||1.7141731659011|1.7141731659011|1.7141731659011|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.7082192715248|1.6791325207375|1.6551472606286|1.6545644986317|1.6545644986317|1.6489605492668|1.6466621209681|1.6466621209681|1.6466621209681|1.6466621209681|1.6418467947178|1.6287186618572|1.6069095726284|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681||-1.6915245697681|-1.6915245697681|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.6154683534921|1.6135046472276|1.6135046472276|1.6135046472276|1.6135046472276|1.6077829787162|1.6055115939696|1.6055115939696|1.6055115939696|1.6029155859632|1.6029155859632|1.5882395516152
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||-19.819449628214|-19.819449628214|-19.929943628686|-20.036049811462|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.408037857332|-20.928374930794|-21.788597924373|-22.022685853266|-22.209549205859|-22.211565003669|-22.211565003669|-22.806931467957|-22.806931467957|-22.806931467957|-22.806931467957|-22.806931467957|-22.806931467957|-22.973680697482|-22.973680697482|-23.083307402343|-23.083307402343|-23.083307402343|-23.339785833061|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.406601386987|-23.449001371555||22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.403391249766|22.175990086783|22.034872341131|22.034872341131|22.034872341131|22.034872341131|22.034872341131|22.034872341131||22.034872341131|21.794302516486|21.46311416152|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-23.378821523939|-24.098689564902|||-25.946840073393|-25.946840073393|-26.27426717207|-27.282518995306|-27.580576301174|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.81772123103|-27.81772123103|-28.13357899724|-28.206753975137|-28.260282999922|27.041344385693|27.041344385693|27.041344385693|27.041344385693|27.041344385693|27.041344385693||27.041344385693|26.916166447502|26.916166447502|26.845740793923|26.500823125551|26.167581674468|-26.965863823014|-26.965863823014|-26.965863823014|-26.965863823014|-26.965863823014|-26.975960757023|-27.058593051529|-27.058593051529|-27.133407833901|-27.133407833901|-27.133407833901|-27.133407833901|-27.133407833901||||||||-27.439083938647|-27.439083938647|-27.55175916889|-27.696399924255|-27.865443915235|26.194075430219|26.194075430219|26.194075430219|26.194075430219|26.194075430219|26.194075430219|-27.051885539133|-27.051885539133|-27.051885539133|-27.051885539133||-27.117260587093|-27.117260587093|-27.117260587093|-27.117260587093|-27.117260587093|-27.191493129384|-27.191493129384|-27.191493129384|-27.191493129384|-27.332214884903|-27.349683714074|-27.46934448683|26.249930764809|26.249930764809|26.249930764809|26.249930764809|26.249930764809|25.977701506763|25.905522607031|25.905522607031|25.905522607031|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954||25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954||25.710807051954|25.710807051954|25.710807051954|25.710807051954|||25.710807051954|25.710807051954|25.710807051954|25.672601352868|25.672601352868|25.530669144721|25.434076340034|25.107307786229|-26.542881447191|-26.542881447191||-26.542881447191|-26.542881447191|-26.542881447191|-26.542881447191|-26.546149991318|-26.546149991318|-26.71516712326|-26.916256270514|-26.916256270514|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||-266.81544794513|-270.25605513733|-273.53728111234|-275.18864703671|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966||250.56242412966|250.56242412966|247.09713792185|239.88570880205|237.62630832369|237.62630832369|237.62630832369|237.62630832369|237.62630832369|234.4875648041|230.83340533789|225.98711399034|224.1023543035|217.04705881135|214.76340647821|-244.79896575853|-244.79896575853|-244.79896575853|-250.86551530543|225.69185487604|225.69185487604|225.69185487604|225.69185487604|225.69185487604|219.95761958069|||-235.28645094023|-235.28645094023|-235.28645094023|-235.28645094023|-238.75161486848|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154||220.4298004154|220.4298004154|220.4298004154|220.4298004154|219.22754923543|-241.52585909444|-241.52585909444|-243.73984615094|-248.06649877503|-249.25165835436|-250.54627960055||-251.44586995276|-252.01207704712|-253.12082736713|-253.12082736713|-253.12082736713||-253.63981106791|-257.16645402945|-262.09606054135|-264.30118770409|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-268.67583458023|||-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|245.34026810791|245.34026810791|237.14196456434|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-267.24820885937|-270.17578914741|-271.05365189555|-272.60405613585|-279.55728527356|-282.77198363728|-287.2049818192|-288.21457964929|-288.21457964929|-288.21457964929|-288.21457964929|-288.21457964929|-288.21457964929|-288.21457964929|-288.21457964929|-288.51619961033|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|-292.88632517218|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535||271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|271.42419774535|270.08244193928|268.14715771031|263.14926877816|263.14926877816|262.88807642018|260.91951497967|260.91951497967|260.91951497967|259.14668331074|257.03030882952|257.03030882952|257.03030882952|257.03030882952|257.03030882952|253.26978758836|251.8485031955|251.8485031955|245.55389243944|238.91202551356|238.91202551356|238.91202551356|238.91202551356|236.77725057062|229.75250063402|222.74166584526|222.11852286164|220.6316844391|218.13520764501|215.13912316595|211.71114013009|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081||-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-238.96855924155|-243.55395335649|-245.998829942|-248.86537202757|-249.75040471732|-252.96407679291|-252.96407679291|-252.96407679291|-256.50452400547|-265.28145727214|-265.28145727214|-265.28145727214|-265.28145727214|-268.11827738083|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|242.61684734818|241.00483038686|239.90814487429|236.34493194357|236.34493194357|232.29992438175||-257.20881135243|-257.20881135243|-257.20881135243|-257.8431305066|-261.30902779271|-264.07315286964|-264.07315286964|-264.07315286964|-264.07315286964|-264.07315286964
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6161964685971|6.5174406404025|6.4935685698788|6.4935685698788|6.4112105401668|6.4112105401668|6.4112105401668|6.4112105401668|6.4112105401668|6.4112105401668|6.2652338116602|6.0519267021767|6.0282516942147|5.9698790349593|5.9698790349593|5.9698790349593|5.9320878229793|-6.3180870404839||-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3573190758625|-6.4259102686687|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.5510810874121|-6.5510810874121|-6.5510810874121|-6.5539791078718|-6.6127544742328|-6.6486161397013|-6.7001291564342|-6.7256988740891|-6.7315414659439|-6.7315414659439|-6.8289350924954|-6.9565945927816|-7.0235046026319|-7.0235046026319|-7.0235046026319|-7.0235046026319|-7.0483385056489|-7.05899398024|-7.05899398024||-7.05899398024||-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|||-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.1061042381118|-7.3740047694125||-7.8338942263831|-7.9771048464498|-8.099560861027|-8.3350675682621|-8.6150751489618|7.5300579233398|7.5300579233398|7.5300579233398|7.5300579233398|7.5300579233398|7.5300579233398|7.3661756166076|7.1940837048|-8.1907836477199|-8.1907836477199|-8.1907836477199|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2816638203112|7.2816638203112|7.2816638203112|7.2748191826833|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721|-8.2614413237721||||-8.336045924839|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.3789164052707|-8.5876849742181|-8.7218720219142|-8.7293023292232|7.4582098827855|7.4582098827855|7.4582098827855|7.4582098827855||7.4582098827855|7.4582098827855|7.4582098827855|||7.3718996429991|7.2248884201658|6.9415423340943|6.8251921638854|6.8251921638854|6.8251921638854|6.8251921638854|6.8251921638854|6.8251921638854|6.5223977930026|6.5223977930026|6.3015529454501|-7.1962950516223|-7.1962950516223|-7.1962950516223|-7.1962950516223|-7.1962950516223|-7.2258834362559|-7.2266414814918|-7.2266414814918|-7.2266414814918|-7.2266414814918|-7.2266414814918|-7.2929348342649|-7.3111542763818|-7.3111542763818|-7.3121040885965|-7.3121040885965|-7.3595600465183|-7.3733997984335|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.5786853956045|-7.8457615824608|-8.3885492441482|-8.3885492441482|-8.3885492441482|-8.3885492441482|-8.5984556848408|-8.5984556848408|-8.658772734286|-8.658772734286|-8.8303029310721|-8.8975589023716|-9.0978430892236|7.6751831398327||7.6751831398327|7.6751831398327|7.6751831398327|7.6751831398327|7.1423572110976|7.1423572110976|7.1423572110976||6.7509524610137|6.4477248485988|6.3881778273262|6.3881778273262|6.3881778273262|6.3881778273262|6.3618642525847|6.3516883551197||6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197||6.3146538137415|6.2051706445459|5.9663007670247|5.9042230638755|5.2191367450569|5.0645965010164|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|17.43588500435|-19.365264746175|-19.365264746175|-19.365264746175|-19.365264746175|-19.491961846336|-19.498408617777|-19.498408617777|-19.553787776941|-19.643096258369|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-20.184194163898|-20.593727901099|-20.593727901099|-20.593727901099|-20.593727901099|-20.909696820177|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.72781987802||-22.128132138161|-22.184113932133|-22.184113932133|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102||-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-24.433476025698|-25.959418357343|||-27.329688640576|-27.329688640576|-27.329688640576|-28.752431123501|-29.294368868675|-29.718743039067|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-30.136378697862|27.818051961411|27.818051961411|27.818051961411|27.818051961411|27.818051961411||27.818051961411|27.818051961411|27.818051961411|27.818051961411|27.818051961411|27.818051961411|27.818051961411|27.611723638628|27.582471027478|27.280818225189|27.280818225189|27.280818225189|27.280818225189|27.280818225189|27.280818225189|27.12313212426|26.842369917052|-29.327465658031|-29.327465658031||||||||-29.327465658031|-29.327465658031|-29.327465658031|-29.327465658031|-29.327465658031|-29.327465658031|-29.327465658031|-29.724961842257|26.641962445844|26.641962445844|26.641962445844|26.641962445844|26.641962445844|26.641962445844|26.641962445844||26.641962445844|26.566100694336|26.566100694336|26.566100694336|26.557223192455|26.557223192455|25.84691340791|-29.88086485362|-29.88086485362|-29.88086485362|-29.88086485362|-29.88086485362|27.224752557331|27.224752557331|27.224752557331|27.224752557331|-29.874557932995|-29.874557932995|-29.874557932995|-29.874557932995|-29.874557932995|-29.874557932995|-29.874557932995|-29.982842190157|-30.505936127119|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.762512844021|-30.762512844021|-31.23056906375|-31.3228544517|-31.646594452382|-31.646594452382|-31.646594452382|-31.646594452382|-31.646594452382|-31.646594452382|29.396292309807||29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807||29.396292309807|29.396292309807|29.396292309807|29.396292309807|||29.396292309807|29.396292309807|29.396292309807|29.362547349981|-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321||-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321|-31.563424846351|-31.563424846351|-31.891872616216|-31.891872616216|-31.891872616216|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||10.412806765417|10.412806765417|10.412806765417|10.412806765417|10.293119236473|9.7490213675014|9.7298775034646|9.7298775034646|9.7298775034646|9.7298775034646|9.5343086275237|9.0809838367278|9.0809838367278|9.0809838367278|9.0809838367278|9.0809838367278|8.8844266547952|7.960473711203|7.5171931925862|7.3906701748569|7.3906701748569|7.3524113965254|7.162422053635||7.162422053635|7.0943573499387|7.0409529501272|6.8255027989627|6.5755213678622|6.5755213678622|6.5755213678622|6.5755213678622|6.5755213678622|6.5755213678622|6.5497796021302|6.5497796021302|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013||-7.366982025013||-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|||-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.7177579867681|-7.7225087735212||-8.5900099115412|-8.7882837077767|-8.7882837077767|-8.8175375219617|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.522511358982|7.0444569542735|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0918753126039|7.0126390433724|6.8789900399133|6.8789900399133|6.8789900399133|6.8789900399133|6.8789900399133|6.5942592507588||||6.5942592507588|6.5942592507588|6.2486211068086|5.9834680299684|5.7166310395051|5.5757015110441|5.3485570352815|-6.5352401831843|-6.5352401831843|-6.5352401831843|-6.5352401831843|-6.5952670418661|-6.8130743065853|-6.904527244676|-7.0966969968089|5.7230288032396|5.7230288032396|5.7230288032396|5.7230288032396||5.7230288032396|5.7230288032396|5.7230288032396|||5.7230288032396|5.7230288032396|5.5861431496787|5.2110245287558|5.2110245287558|5.2110245287558|5.2110245287558|5.2110245287558|5.2110245287558|5.2110245287558|5.2110245287558|5.0994571965937|5.0994571965937|5.0994571965937|4.9899524629121|4.9716136654223|4.9344015217401|4.9344015217401|4.9344015217401|4.6954266249673|4.6954266249673|4.6954266249673|4.6954266249673|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.7536701426979|-5.8285224422345|-5.8324477015041|-5.8324477015041|-5.8324477015041|-5.8324477015041|-5.903830879055|-6.1731455250167|-6.2673840703328||5.0983183111281|5.0983183111281|5.0983183111281|5.0983183111281|4.5156673471288|4.5156673471288|4.5156673471288||4.5156673471288|4.4018527975962|4.1135217396915|-4.8050280298116|-4.8050280298116|-4.8050280298116|-4.8050280298116|-4.8050280298116||-4.8050280298116|-4.8549012259858|-4.8549012259858|-4.8549012259858|-4.9715570427993|4.2528610408672|4.2528610408672||4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.1865122517356|4.087235764266|3.9997065371948
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.708006382809|-73.708006382809|-75.821971152475|-76.817227264567|-76.817227264567|-76.817227264567|-76.817227264567||-79.051787160419|-79.348388643819|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-81.435187434312||-83.0449854758|-83.0449854758|-85.107765929193|-87.129737395148|-87.621486595872|-87.621486595872|-87.621486595872|-87.621486595872|-88.312210007512|-88.559622786667|-92.336470522512|-94.286911979901|-95.946845813579|83.382847146551|83.382847146551|83.382847146551|83.382847146551||83.382847146551|83.382847146551|83.382847146551|83.382847146551|83.382847146551|81.53736392703|81.53736392703|81.53736392703|81.53736392703|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|76.267770316184|75.097276907866||75.097276907866|71.356521737066|71.356521737066|71.120588235819|-81.136239717332|-81.136239717332|-81.136239717332|-81.136239717332|-81.136239717332|-82.401380430689|-86.588198223634|-88.741098674132|-88.741098674132|-88.741098674132|-91.919000290051|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-96.883539897453|-96.883539897453|-96.883539897453|-96.883539897453|-96.883539897453|-97.503282032559|-97.503282032559|-97.503282032559|-97.503282032559|-97.503282032559|-97.503282032559|-97.503282032559|-100.024199444|-101.83934985996|-101.83934985996|-104.97750104136|-107.13262032888|-107.13262032888|-107.13262032888|-107.13262032888||-107.13262032888|-107.36107279222|-107.36107279222|-108.45897321084|-110.52585287713|-110.52585287713|-110.52585287713|-110.52585287713|-113.390217565|-113.390217565|-114.68873400578|-114.68873400578|-114.68873400578|-114.68873400578|-118.21712234163|99.34706311408|99.34706311408|99.34706311408|99.34706311408||99.34706311408|99.34706311408|99.34706311408|99.34706311408|99.34706311408|99.34706311408||99.34706311408|99.34706311408|99.34706311408|92.553401154317|90.909170405229||90.909170405229|90.909170405229|90.909170405229|90.909170405229||90.909170405229|90.909170405229|90.909170405229|90.909170405229|90.909170405229|90.909170405229|86.473522469026|78.149421582203|76.573825714302|73.942014454572|73.942014454572|73.942014454572|73.942014454572|73.942014454572|73.942014454572|73.942014454572|73.942014454572|71.82158674485||71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|68.454989167066|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|64.134424264524|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.973018124807|64.358536826485|64.358536826485|64.358536826485|64.358536826485|64.358536826485|64.358536826485|64.346628730952|60.633697264128|59.467132641863|59.467132641863|57.512923428296|55.411028116808|54.78859402145|54.78859402145|54.78859402145|54.78859402145|54.78859402145|52.694550794639|50.877831240802||50.80925832447|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|49.8287839618|49.795008755352
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||-191.03218765739|-191.30231937493|-191.30231937493|-191.30231937493|-191.30231937493|-191.30231937493|-191.30231937493|-193.12757284471|-194.7128645825|-204.75928825003|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-209.33985761743|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-215.63216475873|-218.12684885031|-223.08594710038|-226.88160076855|-230.85511165988|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.75758541562|-232.75758541562|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-236.98353532844|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|200.46847319176|196.9534740513|196.9534740513||193.75553513296|193.48392572146|191.36269643287|184.73520954428|181.96468256113|175.11742632253|-192.36037881054|-192.36037881054|||-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-193.21187703598|-193.21187703598|-193.21187703598|-193.21187703598|-197.31596060727|-197.31596060727|-198.84939989485|-200.23673156943||-200.23673156943|-200.70858663151|-200.75121025056|-200.90912907886|-202.03680391628|-207.05811617462|-207.63723578973|-207.63723578973|183.36149453726|183.36149453726|183.36149453726|183.36149453726|183.36149453726|183.36149453726|183.36149453726|183.36149453726|183.36149453726|183.36149453726|183.36149453726|178.44055609798|177.77283790482|175.19871190271|171.23855647203|166.5750687824|165.79431265194|165.79431265194|165.79431265194|165.79431265194|-178.21749346142||-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-178.21749346142|-181.50111222141|-182.27673689368|-182.27673689368|-183.3080406878|-184.03867021613|-184.03867021613|-184.03867021613||-184.03867021613|-184.03867021613|-184.03867021613|-184.03867021613||-184.03867021613|-184.03867021613|-184.03867021613|-184.03867021613|-184.03867021613|-184.03867021613|-184.03867021613|162.83862669464||162.83862669464|162.83862669464|162.83862669464|155.70568829108|151.8113206286|147.96591455614|144.94046404268|140.97162206863|135.67679975535|132.9503334684|-146.15231112999|-146.15231112999|-146.15231112999|-146.15231112999|-146.15231112999|-146.15231112999|-146.15231112999||-146.15231112999|-146.15231112999|-146.15231112999|-146.15231112999|-146.15231112999|-146.45423825099|-148.50803643149|-148.57011603036|-148.57011603036|-152.28567715396|-153.64317911925|-153.64317911925|-153.64317911925|-153.64317911925|-153.64317911925|-153.64317911925|-153.64317911925|-156.20574504868|-160.86916448823|-164.41834058548|-164.41834058548|-164.41834058548|-164.41834058548|-164.41834058548|-165.09008789564|-165.09008789564|-165.09008789564|-165.09008789564|-165.09008789564|-165.09008789564|-165.09008789564|-165.09008789564|-166.20731778173||146.24216441263|146.24216441263|146.24216441263|146.24216441263|146.24216441263|-162.53877869372|-162.53877869372|-162.53877869372|-162.53877869372|-162.53877869372||-162.53877869372|-162.53877869372|-162.53877869372|-162.53877869372|-164.38919492038|-165.04521396725|-167.10168669068|-167.10168669068|-167.12576529542|-169.11306854927|-169.63396302024|-170.31063815448|-170.31063815448|-170.31570658521|-171.1255012186|-171.1255012186|-173.52222015148|-175.6769124323|-178.40268000562|-178.82409137045|-179.67843292327
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8326185184036|1.8206872363128|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7735840982876|1.7156490757158|1.6879434005078|1.6660481642414|1.6643734217738|1.6643734217738|1.6643734217738|1.6380363494083||1.6380363494083|1.6380363494083|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.6238812334706|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.8458602533082|-1.8458602533082|-1.8458602533082|-1.8481780671786|-1.8629756264897|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.885550351698|-1.885550351698|-1.885550351698|-1.885550351698|-1.885550351698|-1.9032515155201|-1.9032515155201|-1.9032515155201||-1.9253722840038||-1.9253722840038|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|||-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9364559838684|-1.9588399473729||-2.0137111085324|-2.0146789901421|-2.0824210172412|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8256132350608|1.8213739602162|1.8213739602162|1.8213739602162|1.8213739602162|1.8213739602162|1.8213739602162|1.8187488944876|1.8082664091199|1.8082664091199|1.8082664091199|1.8082664091199|1.8082664091199|1.7514070955481|1.6654524303769|1.6220601353685|1.6220601353685|1.6220601353685|1.6220601353685|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655||||-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8079326291655|-1.8227029265932|-1.847534517689|-1.847534517689|-1.8683716436707|-1.8909684508468|-1.9178138142151|-1.9178138142151||-1.9178138142151|-1.9178138142151|-1.9178138142151|||-1.9178138142151|-1.9178138142151|-1.9275709131606|-1.9384120746064|-1.9904578574949|-2.0027309665474|-2.0047391765253|-2.0047391765253|-2.0047391765253|-2.0047391765253|-2.0047391765253|-2.0047391765253|-2.0047391765253|-2.0047391765253|-2.0424880245147|-2.0442497118482|-2.0442497118482|-2.0442497118482|-2.0442497118482|-2.0442497118482|-2.0442497118482|-2.0613885835552|-2.1282095661586|-2.1702328645329|-2.2080365113792|-2.2178184315427|-2.2364648961209|-2.2427386998228|-2.3108208112244|-2.3509120336643|-2.4393467761268|-2.477607446378|-2.4776799658869|-2.4776799658869|-2.4776799658869|-2.4776799658869|-2.4776799658869|-2.5335334119901|-2.5390535133985|-2.5390535133985|-2.5964239607509|-2.5964239607509|-2.6099154695599|-2.6110170400505|-2.7033522831472|-2.7376135970787|-2.8451403087103|-2.8451403087103|-2.9368226600713|2.225546534028|2.225546534028|2.225546534028||2.225546534028|2.225546534028|2.225546534028|2.225546534028|1.9993784736292|1.9993784736292|1.9154204738025||1.8449117090839|1.6476797358348|1.4590886054385|1.41732064198|-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6018983567539||-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6621093115082|-1.6659813477233||-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6834215560172|-1.6834215560172|-1.6834215560172|-1.6834215560172|-1.724912819886|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||-39.595523979719|-39.595523979719|-39.595523979719|-39.595523979719|-40.155581741924|-40.342057455278|-40.342057455278|-40.342057455278|-40.342057455278|-40.342057455278|-40.403952745041|-40.56718661052|-40.56718661052|-40.56718661052|-40.56718661052|-41.245209659272|-41.636342539979|-43.375380532159|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|39.717131060913||39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.375701712849|-44.926312064795|-44.926312064795|-44.926312064795|-44.926312064795|-44.926312064795|-44.926312064795|39.133874710493|39.133874710493|39.133874710493|39.088192418871|38.394104060926|37.534560796726|36.303399215262|35.414889161367|33.849320535945|32.697023953649|31.997803570664|29.349512308513|29.349512308513|28.935012307073|28.017235930656||27.801373887829|27.592637301343|27.434041395074|26.565046299702|25.479496520103|25.443328797089|24.173143849624|||24.067381419355|23.514312785659|23.316458642255|23.00828768122|22.190320188335|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-27.190804247446|-27.840338023048|-28.418152261158|-29.50379641901|-29.50379641901|-29.50379641901|-29.50379641901|-29.536995923636|||-30.623884770735|-31.076539036812|-31.418376707569|-32.390418979344|-34.08491015083|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.819473505341|30.633302953865|30.163669033211|29.523523140132|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|-33.351803185212|||-33.918152244967|-33.918152244967|-33.918152244967|||-34.393122855422|-34.393122855422|-34.393122855422|-35.194581870234|-35.783979605741|-36.047755452336|-37.193062274921|-38.600069118062|-39.047308692863|-39.047308692863|-39.179230329649|-39.483669516396|-41.005068934572|-41.104098664845|-41.104098664845|-41.104098664845|-41.104098664845|-42.528646216486|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907||-43.068476268907|-43.068476268907||-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.068476268907|-43.700354228704|-43.869392432867|-44.110127954937|-44.110127954937|-44.840332486528|-44.840332486528|-44.840332486528|-44.840332486528|-44.840332486528|-45.052472938319|-45.113528433187|-45.113528433187|-45.113528433187|-45.345649285166|-46.477953322561|-46.545453159712|-46.567475734708|-47.0668560499|-47.0668560499|-48.294829950735|-48.794753428355|-48.794753428355|-49.38674330276|-50.804395549333|-50.804395549333|-50.804395549333|-51.021368846552|-51.021368846552|-51.021368846552|-51.021368846552|-51.021368846552|-51.021368846552|-51.77173875135|-51.871450988913|-52.503729869879|-52.503729869879|-53.133165202711|-54.552372228408|49.303846708573|49.303846708573|49.303846708573|49.303846708573|49.303846708573|49.303846708573|49.303846708573|49.303846708573|49.303846708573|49.303846708573
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||-358.44595946843|-358.44595946843|-358.44595946843|-358.44595946843|-360.31495835577|-367.63882973232|-373.57093887901|-377.16770511839|-380.60578278671|-381.71476204274|-382.16825305805|-382.16825305805|-382.16825305805|-382.16825305805|-382.16825305805|-389.03972426372|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|347.81014088213|346.1884283909|346.1884283909|338.18437606856|331.01597205317|328.26497301698|328.14989645142|328.14989645142|328.14989645142|328.14989645142|320.81376162788|309.62641537212|-355.97257851582|-355.97257851582|-355.97257851582|-355.97257851582|313.9060582525|313.9060582525|313.9060582525||313.9060582525|313.9060582525|313.9060582525|313.9060582525|313.9060582525|309.46783504292|299.85316191564|293.45350510158||292.0236063647|292.0236063647|292.0236063647||292.0236063647||292.0236063647|292.0236063647|292.0236063647|292.0236063647|292.0236063647|292.0236063647|292.0236063647||292.0236063647|289.81233837072|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-342.41216905867||-352.21906893292|-372.58786691603|-378.06428097549|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031||-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-392.30770361031|-393.15856024518|-399.76507236443|-405.43213856545|-405.43213856545|-405.43213856545|-411.39956339968|-411.39956339968|-411.39956339968|-411.39956339968|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|359.08241486498|351.5471181334|351.4139384138|351.4139384138|351.4139384138|351.4139384138|351.4139384138||351.4139384138|351.4139384138|351.4139384138|351.4139384138|351.4139384138|351.4139384138|351.4139384138|351.4139384138|351.4139384138|345.51548882187|342.06721285383|336.82748008878|336.2246648548|336.2246648548|331.10241421041|329.22490806907|324.10544459389|321.75049874039|320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826||320.47346667826|320.47346667826||320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826|311.3760666271|303.55953135976|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278||295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|286.58317863262|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|276.48384662019|273.22109085084|273.22109085084|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|268.18520910178|260.58635565346
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||2.6041712324468|2.6041712324468|2.5835235958461|2.5694706578127|2.5577451674002|2.5469390648225|2.5432580628046|2.5432580628046|2.5275089517841|2.5105654945648|2.4904511934785|2.4904511934785|2.4899457435109|2.4754952567923|2.4629258872551|2.4629258872551|2.4629258872551|2.4629258872551|2.4076953333265|2.4003647352009|2.4003647352009|2.3870719963476|2.366746617044|2.3382674258003|2.3382674258003||2.2575194218699|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642||2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642||2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2160191691033||2.2089101910714|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|||2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832||2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1911181430667|2.1651312886177|2.1645903122093|2.1612114521823|2.1571761756388|2.1571761756388|2.1571761756388|2.143529087222|2.1328100958537|2.1241310552077||2.1241310552077|2.1241310552077|2.1241310552077|2.1241310552077|2.1241310552077|2.1241310552077|2.1241310552077|||2.1241310552077|2.1241310552077|2.1241310552077|2.1241310552077|2.1228501977261|2.1228501977261|2.1228501977261|2.1228501977261|2.1209446524841|2.1171942685015|2.1171942685015|2.1171942685015|2.1168447465523|2.1168447465523|2.103944114062|2.103944114062|2.0888267923426|2.0770297634415|2.0672552837058||2.0525058654861|2.0522850680357|2.0522850680357|2.0522850680357||2.0430945078538|2.040104989653|2.0345609634509|-2.1663201645229|-2.1663201645229|-2.1663201645229|-2.1663201645229|-2.1663201645229|-2.1663201645229|-2.1663201645229|-2.166536737674|-2.166536737674|-2.166536737674|-2.166536737674|-2.166536737674|-2.166536737674|-2.166536737674|-2.166536737674|-2.166536737674|-2.166536737674|-2.1738501723323|-2.1738501723323|-2.1738501723323|-2.1970557433272|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.2220869770357|-2.229042644325|-2.229042644325|-2.229042644325|-2.229042644325|-2.229042644325|-2.229042644325||-2.229042644325|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.0639083155879|2.0387870215585|2.024763229071|2.0225147699635|2.0100164916031|2.0091563053475|2.0091563053475|1.9923959780121|1.9915511529075|1.9706124774203|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989||1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9513939775017|1.9309933226403|1.9222148039933|1.9143235768242|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||10225.408375518|10225.408375518|10071.564861687|9919.5165129855|9834.7117444265|9834.7117444265|9760.5083264525|9760.5083264525|9689.4536960583|-10423.046921374|-10423.046921374|-10423.046921374|-10423.046921374|-10423.046921374|-10423.046921374|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662||-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662||-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359||10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10240.441582621|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10124.946061877|10085.36550849|10085.36550849|10060.69815863|10060.69815863|9986.2904414411|9986.2904414411||9986.2904414411|9986.2904414411|9985.7866639761|9985.7866639761|9985.7866639761|9985.7866639761|9985.7866639761|9985.7866639761|||9985.7866639761|9718.6518488624|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9671.2823531683|9567.4229315898|9567.4229315898|9567.4229315898|9567.4229315898|9567.4229315898||9567.4229315898|9567.4229315898|9484.8737058844|9484.8737058844|9484.8737058844|-10073.252239164|-10073.252239164|-10073.252239164|-10073.252239164|-10294.724710182|-10473.583011314|-10493.981123682|-10528.495214422|-10528.495214422|-10719.439127136|-10827.154585706|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|10181.375563128|9953.0562507749|9953.0562507749|9858.2175935493|-10564.649299306|-10564.649299306|-10564.649299306|-10564.649299306|-10564.649299306|-10564.649299306|-10564.649299306|-10564.649299306|-10564.649299306|-10564.649299306|-10673.499221451|-10942.776912724|10071.7036142|10071.7036142|10071.7036142|10071.7036142|10071.7036142|10071.7036142|10071.7036142|10071.7036142|10071.7036142|9862.7563448551||9862.7563448551|9862.7563448551|||9862.7563448551|9862.7563448551|9862.7563448551||9862.7563448551|9674.5140059939|9674.5140059939|9539.4600066599|9511.5775135801|9511.5775135801|9511.5775135801|9511.5775135801|9476.1972373112|9465.7747081236|9395.3052312484|9239.2280347204|9170.2533719116|9139.7259687907|9073.0288542118|9052.8098380132|9000.8998200146|8907.1109111274|8867.9010123637|8801.4210029182|8801.4210029182|8638.245558798|8415.8283986644|8251.475998516|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855||8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855||8004.3239234283|7920.3599149203|7801.5110165781|7748.9011295313|7713.223477257|7520.8038636188|7364.6629532371|7364.6629532371|7364.6629532371|7364.6629532371|7305.7366147079|7260.1686601332|7260.1686601332|7192.9651779257||-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7951.5967272597|-8092.8852525108|-8188.7613916786|-8196.4015463096|-8232.6683847884|-8272.4093164316|-8315.5053289279|-8315.5053289279|-8343.3392543643|-8439.8213937381|-8584.2459930423|-8711.3844367137|-8784.316040793|-8830.3511564367|-8885.9457293741|-8940.4952548601|-8986.1058387334|8374.4775874713|8374.4775874713|8374.4775874713|8373.8639860792|8237.6266511991|8211.6378409866|8211.6378409866|8208.4864899851||8178.8104814631
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||10144.580488016|10144.580488016|10144.580488016|10144.580488016|10048.033875574|9921.4820839709|9877.8134266343|9791.7371407048|-10576.63760473|-10576.63760473|-10576.63760473|-10576.63760473|-10576.63760473|-10576.63760473|-10712.541783033|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644||9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9759.4167885111|9759.4167885111|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9590.8230780436|9590.8230780436|9579.3526950835|9579.3526950835|9579.3526950835|9579.3526950835|9579.3526950835|9579.3526950835||9579.3526950835|9579.3526950835||9305.4474389817|9122.9415988686|-9797.3467974265|-9797.3467974265|||-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9966.2186638072|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349||9304.0726596349|9213.3585107055|9168.2316785616|9106.0907539574|9049.7731527331|9049.7731527331|9049.7731527331|9049.7731527331|9049.7731527331|8804.4146141479|8740.8143384542|8740.8143384542|8695.3016524126|8695.3016524126|8587.5267313736|8587.5267313736|8372.9741459706|8198.1379399674|8194.9865999637|8037.4295555153|7923.6717835022|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8765.3068813413|-8778.5076459347|-8818.7307177052|-8950.9785752281|-9012.4673768248|-9012.4673768248|-9148.0193075831|-9205.7436750923|-9217.1596389914|-9236.0107099905|-9253.8939780391||-9253.8939780391|-9253.8939780391|-9292.7710867101|||-9333.1900963445|-9371.4334403828|-9425.5927115365|-9430.4363461516|-9521.8737179463|-9599.4707977181||-9614.0742824097|-9614.0742824097|-9614.0742824097|-9614.0742824097|-9614.0742824097|-9614.0742824097|-9654.1380915663|-9679.5423239625|-9721.2136932917|-9773.8255472737|-9773.8255472737|-9873.9172747486|-9914.4040428995|-9914.4040428995|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-10037.996096089|-10095.717884544|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10169.289495145|-10169.289495145|-10169.289495145|-10169.289495145|-10190.703080426|-10190.703080426|-10311.725644918|-10414.301982054|-10414.301982054|-10414.301982054|-10494.835535616|-10558.595039573|-10621.494488415|-10654.838874586|-10654.838874586|-10660.733178501|-10660.733178501|-10751.314642779|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768||10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|9959.2921897421|9773.4357663801|9765.9286293112|9677.6429214569|9665.534871683|9665.534871683|9665.534871683
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||-916.82516002037|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|838.87879325981|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|817.47140661839|784.79599514674|782.07334964221|774.5259440469|773.22017756841|773.22017756841|773.22017756841|773.22017756841|773.22017756841|773.22017756841|736.41408211812|729.24559727235|729.24559727235|729.24559727235|729.24559727235|729.24559727235|700.39510197687|680.30009974427|-779.76976549624|-779.76976549624|-779.76976549624|-779.76976549624|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775||-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775||-785.13550760775|-785.13550760775|-785.13550760775||-785.13550760775||-785.13550760775|-785.13550760775|-785.13550760775|-845.33390005462|715.31961733977|715.31961733977|715.31961733977||715.31961733977|715.31961733977|715.31961733977|715.31961733977|715.31961733977|715.31961733977|682.2384413313|-790.05720434069|-790.05720434069|-790.05720434069||-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-794.88024467759|-833.13636127371||-855.93208435794|-857.65889837636|-857.65889837636|-857.65889837636|-857.65889837636|-857.65889837636|-888.07888160975|-888.07888160975|-900.54399815644|-900.54399815644|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-928.59304975899|-958.47837844858|-995.96761762841|-1016.5029193267|-1055.1976881408|-1099.4761652062|-1099.4761652062|-1108.7799309081|-1108.7799309081|-1108.7799309081|-1108.7799309081|-1108.7799309081|-1160.5638114419|-1207.5848006636|-1280.1164601014|1089.3438218103|1089.3438218103|1089.3438218103|1078.6792450996|1067.2686192296|1066.5560028495|1066.5560028495|1066.5560028495|1066.5560028495||1066.5560028495|1066.5560028495|1066.5560028495|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1043.9716036413|1020.9128793715|962.00035370701|946.04486050996|933.74085260802|933.74085260802|899.53936316553|899.53936316553|899.53936316553|897.32844882689|897.32844882689||897.32844882689|897.32844882689||897.32844882689|897.32844882689|897.32844882689|897.32844882689|897.32844882689|897.32844882689|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1014.9042451783|-1033.3055000211|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701||927.29310874701|925.48402531677|904.3489156623|902.67106351801|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|858.7343757404|836.8270712708|830.14330909265|830.14330909265|822.55717571297|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|41.229686316599|41.163539631222|41.125719280018|41.125719280018|41.125719280018|41.125719280018|41.125719280018|41.120242669597|41.078046986808|41.04227383639|41.00252589148|40.933359982368|40.906617879128|40.906617879128|40.844915907045|40.844915907045|40.844915907045|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222||40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.594999569359|40.533333321085|40.270369975291|40.055965494803|40.039961364193|39.879131368708||39.879131368708|39.879131368708|39.854589943435|39.782877926856|39.628199052843|39.506330966985|39.456661928224|39.456661928224|39.456661928224|39.343410089339|39.343410089339|39.042678385669|38.919642269274|38.841532073958|38.841532073958|-40.541378557623|-40.541378557623|-40.541378557623|||40.989406154918|40.989406154918|40.989406154918|40.989406154918|40.989406154918|40.989406154918|40.954895388603|40.902661415736|40.830733083795|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215||40.791497537392|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577||||||||-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.331894139577|-41.338215117244|-41.395237662823|-41.436374163662|-41.487497512248|-41.487497512248|-41.561416969067||-41.561416969067|-41.651573986219|-41.670000227359|-41.670000227359|-41.670000227359|-41.670000227359|-41.670000227359|-41.670000227359|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.74496047073|-41.747794046984|-41.747794046984|-41.747794046984|-41.747794046984|-41.747794046984|-41.796563843949|-41.796563843949|-41.796563843949|-41.8074866745|-41.8074866745|-41.972207119413|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.122671891647|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.276375007363|-41.172675321458|-41.172675321458|-41.172675321458
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||203.9040643672|200.948960408|199.94328934222|199.51640659533|199.51640659533|194.51822955037|186.3535883893|-208.85936041951|-208.85936041951|-208.85936041951|-208.85936041951|-208.85936041951|-208.85936041951|-209.09373379945|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-212.35140954848|-212.35140954848|-212.35140954848|-212.44601060943|-213.16223401047|-214.90248223386|-217.25275803762|-218.04970128102|-218.04970128102|-221.11077920113|-221.87308800125|-224.52565333473|-228.33405926081|-229.42673251201|-229.8074805689||204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391||204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|194.02875504344|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-235.71764991889|||205.39157323767|205.39157323767|205.39157323767|205.39157323767|205.39157323767|204.37952581963|200.86613979959|198.93967876492|198.93967876492|194.5163097388|192.24034415423|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|191.47233534796|188.83037260884|184.25596956538|177.70107729486||176.59011933373|176.59011933373|176.59011933373|176.59011933373|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|176.0911349495|172.15681661055|165.40077444612|165.40077444612||||||||165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.40077444612|165.27863827347|163.49024454523|163.49024454523|163.49024454523||162.52807968547|162.52807968547|162.19786631718|161.96985146354|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.33780317133|-179.90311463481|-180.74530412845|-180.74530412845|-180.74530412845|-180.74530412845|-180.74530412845|-183.16144903161|167.06458766711|167.06458766711|167.06458766711|167.06458766711|166.1550974079|165.36677489766|163.3357680352|163.3357680352|163.3357680352|154.65085337245|150.36205930272|148.51339922524|147.16644149323||147.16644149323|147.16644149323|147.16644149323|147.16644149323|147.16644149323|147.16644149323|145.87937943692|145.14043818507|145.14043818507|145.14043818507|141.43382020563|140.12091133959|139.3038200573|139.3038200573||139.3038200573|139.3038200573|138.80980006367|136.90929629963|||136.90929629963|136.90929629963|136.90929629963|136.90929629963|136.90929629963|136.90929629963|136.90929629963|-145.7696649818|-145.7696649818|-145.7696649818||-145.7696649818|-145.7696649818|-145.7696649818|-145.7696649818|-145.7696649818|-145.7696649818|-147.43851664645|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|-89.80545107936|-89.80545107936|-90.011611801774|-90.10179250151|-90.340880048607|-90.917643057344|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.168680158592|-93.168680158592|-93.168680158592|-93.570760478948|-93.595284504332|-94.178094063244|-94.347880003675|-94.547644957154|-95.65849617703|-96.164992954811|-96.394437209854|-96.549371710629|-96.56041377475|-97.506536855648||92.643505969223|92.643505969223|92.643505969223|92.643505969223|92.643505969223|92.643505969223|92.448339372406|91.88149039561|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787||-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|||-98.983576274751|-98.983576274751|-98.983576274751|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|95.959366271278|95.865032496497|95.865032496497|95.865032496497||95.865032496497|95.865032496497|95.738924996108|94.676585109201|94.13289566912|94.13289566912|94.13289566912|93.580997052874|93.228882647318|92.048760785838|91.259734036944|90.6274821785|90.113872478065|89.548744569947|88.993047911514|88.603391654611|88.175988099443|88.073316465338|88.064590743686||||||||88.064590743686|87.649545355534|87.449499417118|-91.350508099231|-91.350508099231|-91.350508099231|-91.350508099231|-91.350508099231|-92.539454545614|-94.054948901729|-94.527719391271|-94.88569495427|-94.88569495427|-94.88569495427|-94.88569495427||-94.88569495427|-94.88569495427|-94.88569495427|-94.88569495427|-94.88569495427|-94.88569495427|-94.88569495427|-94.972993715465|-95.675547555486|-96.019812870663|-96.019812870663|-96.983128972232|-97.653474431766|-98.431640207252|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.415723754173|-98.593011633701|-98.593011633701|-98.593011633701|-98.593011633701|-98.593011633701|-98.593011633701|-98.82556848189|-99.311743520595|-99.951935634455|-100.52437004496|-100.93106954583|-100.93106954583|-100.93106954583|-100.93106954583|-100.93106954583|-100.93106954583||-100.93106954583|-101.00118423048|-101.35937455477|-101.35937455477|-101.35937455477|-101.71041608719|-101.99490532244|-102.71656358865|-103.2795145051|-103.39507863752|-103.39507863752|98.040312215896|98.040312215896|98.040312215896||98.040312215896|98.040312215896|98.040312215896|97.628124684328|||97.614582982587|97.099536647319|96.978788267927|96.978788267927|96.978788267927|96.871960824602|96.871960824602|96.82995647178|96.483285731584|-99.623518345041||-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-100.34279629619|-101.19754872754|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||19.750783891394|19.750783891394|19.750783891394|19.750783891394|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.676722594583|-21.676722594583|-21.906914468699|-22.035697060962|-22.035697060962|-22.339663909695|-22.344070353797|-22.358128430327|-22.358128430327|-22.358128430327|-22.580663511237|-22.580663511237|-22.580663511237|-22.580663511237|-22.580663511237|-22.787594457743|-22.787594457743|-22.787594457743|-22.787594457743|-22.787594457743|-22.944550351167|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.346867219567|-23.346867219567|-23.728740948173|-23.883045057161|-24.03338300266|-24.092030813451|-24.092030813451|-24.092030813451|-24.092030813451|-24.092030813451|-24.092030813451|-24.607812565957|-24.824791557695|-24.930199094447|-24.930199094447||-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-25.185777606602|||-25.395308642515|-25.847010247055|-26.070111617265|-26.070111617265|-26.070111617265|-26.070111617265|-26.070111617265|-26.071790969833|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886||-26.845813135886|-26.912857514546|-26.912857514546|-26.912857514546|-27.155952009807|-27.732725286098|-28.055804834997|-28.403674413977|-28.403674413977|-28.403674413977|-28.403674413977|-28.403674413977|26.516641113685|26.516641113685|26.516641113685|26.516641113685|26.516641113685|26.516641113685|26.516641113685|26.516641113685|26.516641113685|26.516641113685|26.271823535944|26.145358441699|26.02595464215|26.018573064827|26.018573064827|26.018573064827|25.716747040244||25.470182388766|25.470182388766|25.149233848774|25.149233848774|25.149233848774|25.123593788371|24.694806181631|24.694806181631|24.550340638383|24.150378423514|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938|-27.290703657938||-27.290703657938|25.242412705097|25.242412705097|25.242412705097||25.242412705097|25.242412705097|25.242412705097|25.242412705097|25.242412705097|25.242412705097|25.242412705097|25.242412705097||24.952124642965|24.840138487945|24.764599116786|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799||24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.38589053988|24.38589053988|24.38589053988|24.38589053988|24.054878615004|23.640420594328|23.326023064844|23.322621217471|23.322621217471|22.958468294918|22.643143865752|22.643143865752|22.643143865752|22.643143865752|22.643143865752|22.291270597431|21.663078899354|21.611753696833|21.559634693248|21.559634693248|21.559634693248|21.234038785412|21.19447651675|21.19447651675|21.19447651675|20.782196265356||20.363635930691|20.363635930691|20.363635930691|19.641261746788|19.569889652144|19.569889652144|19.569889652144|19.569889652144|19.569889652144|19.569889652144||19.569889652144|19.569889652144|19.142099393089|18.418443375913|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.116723228823|17.87858250553
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|132.29352501115|132.29352501115|132.29352501115|131.35391667906|130.17101853228|128.3125863502|128.3125863502|128.3125863502|128.3125863502|128.3125863502|128.3125863502|128.3125863502|127.93065150023|126.2562794447|124.229199383|123.67133264777|121.85818876356|121.85818876356|121.85818876356|121.85818876356|120.35499735339|120.35499735339|120.35499735339|120.35499735339|118.45411836508|118.45411836508|118.45411836508|118.45411836508|118.45411836508|114.33790929453|110.45878810503|103.87728065768||103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.83586739742|99.90096377491|99.167737527677|97.194150543347|97.194150543347|97.194150543347|97.194150543347|97.194150543347|97.194150543347|97.194150543347||95.215722825941|92.795247584379|91.272497315977|89.080552573308|85.711726607332|84.568051258248|84.568051258248|84.568051258248|84.568051258248|84.568051258248|84.568051258248|82.286723789818|-102.36512517118|-102.36512517118|-102.36512517118|-102.36512517118|-109.72791448327|-118.43101846612|||-122.25743020508|-122.25743020508|-125.36936689454|-128.01046623157|-128.01046623157|-128.01046623157|-128.01046623157|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-133.66279197545|121.46379272906|121.46379272906|121.46379272906|121.46379272906|121.46379272906||121.46379272906|121.46379272906|120.57207507416|120.57207507416|120.57207507416|120.16341674906|118.2093519434|117.57754293077|117.57754293077|117.57754293077|117.57754293077|117.57754293077|117.57754293077|117.57754293077|114.80838103419|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548||||||||-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-129.72159272548|-131.71843636165|-132.15856340944||-132.15856340944|-133.89840378827|-134.38087401076|-134.38087401076|-134.38087401076|-134.38087401076|-134.38087401076|-134.38087401076|-134.38087401076|-134.38087401076|-134.38087401076|-134.38087401076|-137.00652667862|-138.61251944941|-138.61251944941|-138.61251944941|-142.65279938824|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|-145.24712586226|-145.24712586226|-145.24712586226|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-146.67051152543|-146.67051152543|-147.13390169492||-149.37100188324|-151.63444653694|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-156.00710686098||-158.45234095665|-159.79359128772|-159.79359128772|-159.79359128772|||-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772||-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|137.44980618969|137.44980618969|137.44980618969|136.93185949344|136.93185949344|135.38189468529|135.38189468529|135.38189468529|135.38189468529|135.38189468529|135.38189468529|132.78543853921|130.5115983769
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30148180049117|0.28636866224536|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022||-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.32420114383396|-0.32420114383396|-0.32420114383396|-0.32420114383396|-0.32420114383396|-0.32605682926372|-0.32811870196347|-0.32878852085424|-0.32878852085424|-0.3310370593807|-0.3310370593807|-0.3310370593807|-0.3361523034993|-0.33739144137868|-0.33876826124466|-0.34279805871156|-0.34533116886248|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662||-0.35016622541662||-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|||-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35261264202177|-0.35261264202177||0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.3104017558271|0.3104017558271|0.3104017558271|0.3104017558271|0.3104017558271|-0.34897938969412|-0.34897938969412|-0.34897938969412|-0.34897938969412|-0.35053265759988|-0.35425605602284|-0.35425605602284|-0.35425605602284|-0.35565987729759|-0.35565987729759|-0.35565987729759|-0.3610972294187|-0.3610972294187|-0.3610972294187|-0.36177469226778|-0.36252742876676|-0.36586380027033||||-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703|-0.36853857948703||-0.36853857948703|-0.36853857948703|-0.37059842562589|||-0.3765890551272|-0.3765890551272|-0.3765890551272|-0.38037673606508|-0.38127465667456|-0.38127465667456|-0.38127465667456|-0.38749783463755|-0.38749783463755|-0.38749783463755|-0.38749783463755|-0.38749783463755|-0.38749783463755|-0.38805315370337|-0.39117017250344|-0.39602241429007|-0.39854242256198|-0.39854242256198|-0.39854242256198|-0.404213803244|-0.40857089474507|-0.41230099747255|-0.41894555367446|-0.42544314581966|-0.42544314581966|-0.42544314581966|-0.44299237119727|-0.45443597091098|-0.46387156786324|-0.46387156786324|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.48245867874377|-0.49946664158117|-0.49946664158117|-0.49946664158117|-0.50496294634885|-0.50829215499368|-0.51754683259027|-0.52282981246597|-0.54925534095903|-0.55111704398681|-0.57318560535697|-0.5774284292701|-0.59158715489211|-0.60093017786412|-0.62270018590455|-0.62611132931274||-0.62611132931274|-0.65337510880745|0.43671239337101|0.43671239337101|0.43671239337101|0.43671239337101|0.4016248983451||0.35013876660094|0.30070975040314|0.25856638854209|-0.31315395000959|-0.31315395000959|-0.31315395000959|-0.31315395000959|-0.31315395000959||-0.31315395000959|-0.31315395000959|-0.32100439141618|-0.32617826496656|-0.32617826496656|-0.32762749628147|-0.32762749628147||-0.33597499282184|-0.342749991362|-0.34333332969602|-0.35009258868358|-0.35421926172012|-0.35421926172012|-0.36024361453049|-0.36310678380243|-0.36310678380243|-0.36310678380243|-0.36310678380243|-0.37067421727171|-0.37289201202829|-0.37289201202829|-0.37289201202829
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||4.3607075812653|4.3502307338002|4.3500381451187|4.3500381451187|4.3349238154988|4.3349238154988|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3075526070129|4.2867249726732|4.2552499240725|4.2374073951441|4.2374073951441|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647||-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4375895686168|-4.4482297406791|-4.4482297406791|-4.4482297406791|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045||4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045||4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2204893667245|-4.5165874508705||-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.6833179472511|-4.6833179472511|-4.8681310811115|-4.954589887733|-5.0045444394424|||-5.0265970675366|-5.0265970675366|-5.0265970675366|-5.0265970675366|-5.1728857853034|-5.297523270845|-5.297523270845|-5.297523270845||-5.297523270845|-5.297523270845|-5.297523270845|-5.307803828186|-5.3236709244453|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.095427042733|5.0688079004933|5.0381198067852||5.0207649272396|5.0207649272396|4.9751386037131|4.9751386037131|4.9751386037131|4.9751386037131|4.9751386037131|||4.9751386037131|4.9751386037131|4.9751386037131|4.9751386037131|4.9751386037131|4.9751386037131|4.8557095914704|4.8532872199734|4.8532872199734|4.8532872199734|4.8532872199734|4.8532872199734|4.8532872199734|4.8532872199734|4.8532872199734|4.8414301871944|4.7888112332742|4.7331238351841|-4.9638729988156||-4.9638729988156|-4.9638729988156|-4.9638729988156|-4.9638729988156||-4.9638729988156|-4.9638729988156|-4.9638729988156|-4.9638729988156|-4.9926366208458|-5.0304503931821|-5.0304503931821|-5.0304503931821|-5.0304503931821|-5.0304503931821|-5.0304503931821|-5.0304503931821|-5.0304503931821|-5.0304503931821|-5.039389188005|4.7642043487212|4.7642043487212|4.7642043487212|4.7642043487212|4.7642043487212|4.7642043487212|4.7480050343033|4.7215983185417|4.7215983185417|4.7215983185417|4.719553659718|4.6895040652937|4.6505602357328|4.6006226536896|4.5634694891138|4.5588548798211|4.4548385031629|4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535||4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535|4.3446462794898|4.3201626058814|4.2618470452888|4.2532087690902|4.2532087690902|4.2532087690902|4.2532087690902|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2187866008643|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118||4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1637598030451|4.1637598030451|4.1637598030451|4.1637598030451|4.1637598030451|4.0786218105293|4.0256908136978|3.937766705812
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-288.74029430919|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|274.34790054429|273.55322282699|271.17024758554|266.02249731727|263.1361081303|262.09567570033|260.16186188926|258.12429098806|256.93122344206|256.93122344206|252.09024826895||241.2113869655|-257.40930777166|-257.40930777166|-257.40930777166|-257.40930777166|-257.40930777166|-257.40930777166|-257.40930777166|-257.40930777166|242.35887929424|242.35887929424|238.45431032694||||230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|230.45453090371|228.39392322634|227.26121155877|227.26121155877|227.26121155877|226.2902350653|220.933594517|216.70399390777|215.33777100864|214.20863445404|212.17626050449|211.32871667221|211.32871667221|211.13198446119|211.13198446119|211.13198446119|208.73701785332|208.73701785332|205.59668650369|204.99631833744|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|-219.73295822877|217.74309064354|217.74309064354||||217.74309064354|217.74309064354|217.27010071504|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|214.81492496444|210.84991662716|210.07745256388||||210.07745256388|210.07745256388|210.07745256388|209.86383618209|209.62648464676|208.06973413181|208.06973413181|206.91081570201|203.95646189112|200.67384654569|198.97094060632|198.35660067369|198.2222572333|198.2222572333|198.2222572333|198.2222572333|198.2222572333||197.48819668279|197.48819668279|197.48819668279|197.48819668279|197.48819668279|197.48819668279|195.4868852031|194.484126205|194.484126205|194.484126205|194.484126205|193.48236245|190.14489191358|190.14489191358|188.71654657064|187.96282952293|187.01425502548|185.07139447276|-194.14889126703|||-194.14889126703|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|187.86812399977|186.35347111086|185.67052345651|184.3561371739|184.13342503354|184.13342503354|184.13342503354||184.13342503354|184.13342503354|184.13342503354|184.13342503354|184.13342503354|184.13342503354|184.13342503354|184.13342503354|184.13342503354|184.13342503354|183.92602781504|181.73553796854|181.73553796854|181.73553796854|181.73553796854|181.73553796854|181.65939807371|181.65939807371|181.65939807371|181.65939807371|181.65939807371|181.06599785967|178.61234303663|178.61234303663|174.34704781848|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-184.40741094601|-185.28601216224|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644||178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|177.01105447382|176.90117163758|176.55685737509|176.34095263898|174.32328070998|-184.7146603491|-184.7146603491|-184.7146603491
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||14.0808682833|14.0808682833|14.0808682833|14.050964451928|13.939960692877|13.939956319061|13.866618089904|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.313257820539|13.228064518429|13.194516267222|13.105017438908|13.058908691428|12.786564922357|12.780627197716|12.511808177601|-13.564506691544|-13.564506691544|-13.564506691544|-13.564506691544|-13.777475314165|-13.777475314165|-13.777475314165|-13.777475314165|-13.778305853766|12.697665280226||12.697665280226|12.697665280226|12.697665280226||12.697665280226|12.697665280226|12.697665280226|12.697665280226|12.697665280226|12.697665280226|12.54073929138|12.355265610162|12.303628807536|12.289534693701|12.289534693701|12.289534693701|12.289534693701|12.289534693701|12.289534693701|12.062816228848|11.757573488003|11.574742918106||11.574742918106|11.574742918106|11.574742918106|11.438603221147|11.254003695612|11.240725980346||11.240725980346|11.240725980346|11.240725980346|-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543|||-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543||-11.946841601543|-12.107602203347|-12.280668934692|-12.338280313162|-12.338280313162||-12.338280313162|-12.338280313162|-12.338280313162|-12.43808870067|-12.441210002257|-12.471344650402|-12.600925439199|-12.600925439199|-12.600925439199|-12.661028378098|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.855337206965|-12.914984340586|-12.914984340586|-13.048871697229|-13.182079462257|-13.225643745227|-13.285160081434|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.317877351976|-13.434517535339|-13.434517535339|-13.434517535339||-13.434517535339|-13.434517535339|-13.434517535339|-13.434517535339|-13.434517535339|-13.434517535339|-13.434517535339|-13.434517535339|-13.434517535339|-13.434517535339|-13.533908853675|-13.551009877683|-13.693343992764|-13.701493020118|-13.790488906703|-13.790488906703|-13.790488906703|-13.790488906703|-13.790488906703||||-13.790488906703|-13.790488906703|||-13.790488906703|-13.859431580263|-13.993812697417|-14.193125717382|-14.23132759743|-14.23132759743|-14.23132759743|-14.23132759743|-14.268971735845|-14.268971735845|-14.268971735845|-14.268971735845|-14.268971735845|-14.268971735845|-14.268971735845|-14.268971735845|-14.268971735845|-14.329969148514|-14.62552100274|-14.652882653786|-14.652882653786|-14.652882653786|-14.840980563245|-14.96442311084|-15.067136423188|-15.183485446592|-15.200539255826|-15.45059940626|-15.776221458667|-15.82580194711|-15.964224447136|-16.1569162092|-16.227684308135|-16.491709009909|-16.491709009909|-16.505232563839||-16.526335834998|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.334518772682|15.159812488832|15.159812488832|15.159812488832|15.159812488832|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.006558521312|15.006558521312|15.006558521312|14.8339542898|14.463282058908|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|||-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3527.7330760196|3527.7330760196|3504.9923311025|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3297.5334813606|3276.2761338035|3245.5623627547|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3236.9789576248|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3593.1717668804|-3593.1717668804|-3646.9241148931|-3661.9269543734|-3696.5730629087||-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087||-3696.5730629087|-3696.5730629087|-3696.5730629087||-3696.5730629087||-3733.4201431407|3144.7353517485|3144.7353517485|3144.7353517485|3144.7353517485|3144.7353517485|3144.7353517485||3144.7353517485|3120.7865263568|3115.8190712883|3115.8190712883|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176||-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176||-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3667.3180272453|-3738.1093251461|-3738.1093251461|-3760.0270713429|-3906.3357162057|-3914.3125342334|-3914.3125342334|-4059.2473253635|-4149.8194438643|-4149.8194438643|-4149.8194438643|-4149.8194438643|-4149.8194438643|-4149.8194438643|-4207.8271869759|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4253.4517853727|-4357.1575284523|-4466.9194028159|-4577.2156098768|-4577.2156098768|-4577.2156098768|-4577.2156098768|-4577.2156098768|-4577.2156098768|-4609.4646913128|-4730.0135567538|-4918.137160499|-4937.0245522471||-5002.7885107434|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5132.7371743911||-5393.8523942887|4857.5110975287||4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4735.3207887038|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703||4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4618.0492014947|4453.857348449|4364.8527829989|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4712.8113914547|-4783.936628749|-4783.936628749|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0132941430768|1.0037156946086|0.99490636660252|0.99426340398544|0.99426340398544|0.99426340398544|0.99426340398544|0.99426340398544|0.99407049613257|0.9879573460599|0.9879573460599|0.98690193954044|0.98690193954044|0.98690193954044|0.98690193954044|0.98690193954044|0.97650210794402|0.96511352654511|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0595408171452|-1.0600809851556|-1.0600809851556||||-1.0600809851556|-1.0600809851556|-1.0600809851556|-1.0699788905149|-1.0761432489825|-1.0806591732715|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0154942888243|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|0.99154195384267|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0603102107917||||||-1.0786780207328|-1.0789756210835|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.108505628095|-1.108505628095|-1.108505628095|-1.108505628095|-1.108505628095|-1.108505628095|-1.108505628095|-1.108505628095||-1.108505628095|-1.1150617109249|-1.1255130951614|-1.1326256399917|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077||1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0880059444077|1.0778399731458|1.0742110373511|1.072949265847|1.072949265847|1.072949265847|1.0721659124001|1.0598509576701|-1.1209384458593|-1.1209384458593|-1.1209384458593|-1.1209384458593|-1.1209384458593|-1.125448702948|-1.125448702948|-1.1325541129561|-1.1406499217932|-1.1406499217932|-1.1406499217932|-1.1406499217932|-1.1406499217932|||-1.1406499217932|-1.1406499217932|-1.1406499217932|-1.1417221240407|-1.1488024120205|-1.1503620531338|-1.1503620531338|-1.1503620531338|||-1.1503620531338|-1.1503620531338|-1.1503620531338|-1.1503620531338|-1.1503620531338|-1.1503620531338|-1.1503620531338|-1.1503620531338|-1.1503620531338|-1.153513421193|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|||1.116259154302|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1592713145625|-1.1648015013681|-1.1663349923543|-1.1687055425568|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.2005259282768|1.1417751635516|1.1417751635516|1.1417751635516|1.1417751635516|1.1417751635516|1.1417751635516|1.1212501289011|1.1146113476887|1.1103458693441|1.1013287957968|1.0931590018525|1.0931590018525|1.0928988984177|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0900557627815|1.0900557627815|1.0831175038701|1.073074984273|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||-17.540443908235|-17.636605486893|-17.754561037513|-17.757846508525|-17.917051167513|-17.999501487971|-18.000319316392|-18.000319316392|-18.000319316392|-18.198694258271|-18.263346280586|-18.317010338584|-18.506439879514|17.549203763431|17.535226488583|17.419696755401|17.265977126897|17.265977126897|17.265977126897|17.213393564887|17.213393564887|17.213393564887|17.213393564887|17.157842695886|17.157842695886|17.157842695886|16.967047757765|16.742810890313|16.742810890313|16.742810890313|16.742810890313|16.742810890313|16.742810890313|16.611457795166|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062||16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.42510066845|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.146905921658|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143||-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|||16.735892716609|16.735892716609|16.735892716609|16.735892716609|16.735892716609|16.681548056296|16.537830601458|16.461478191751|16.423963559527|16.423963559527|16.423963559527|16.423963559527|16.423963559527|16.423963559527|16.329403785488|16.316004651145|16.159449781926|15.913277853365|15.811974884001|15.749417809345|15.743796908963|15.456997116526|15.349440689573||15.235490078936|15.176495365659|15.176495365659|15.176495365659|15.171106078403|15.15678461633|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359||||||||-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.497029212359|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801||-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.53440904801|-15.629898974022|15.218494140364|15.218494140364|15.218494140364|15.218494140364|15.218494140364|15.218494140364|15.218494140364|15.162646566468|15.162646566468|15.106044670483|15.106044670483|15.098382840047|15.086115120029|15.086115120029|15.086115120029|15.086115120029|15.086115120029|15.012349762492|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.589721094521|-15.589721094521|-15.589721094521|14.722258313016|14.722258313016|14.6191754689|14.546821613638|14.546821613638|14.485357623993|14.378175052999|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||-209.08708994733|-209.08708994733|-210.31898883037|-211.24332092263|-213.93702324737|-214.0219797632|-214.0219797632|-214.0219797632|-216.74664418133|-222.05182686814|-226.22425207571|-228.05472452857|-229.75524947619|-233.81138830688|-235.51665062672|-235.51665062672|-235.51665062672|-241.98043287249|-241.98043287249|216.47736364695|216.47736364695|216.47736364695|216.47736364695|216.47736364695|216.47736364695|216.47736364695|212.78069586043|212.78069586043|210.45077317826|206.66791549439|206.66791549439|206.66791549439|206.66791549439|206.66791549439|206.66791549439|205.15879499377|198.39866110419|194.72073456021|194.41448711137|194.41448711137|186.01609679041|178.62899643379|167.28221825977|164.77026987088|164.77026987088||164.77026987088|164.77026987088|164.77026987088|164.77026987088|164.77026987088|164.77026987088|163.88363318987|163.5015866105|163.5015866105|163.5015866105|163.5015866105|163.5015866105|163.5015866105|161.83509623388|160.87048917764|160.87048917764|159.85609908626|156.1456656514|156.04094524864|156.04094524864||154.70178425759|154.70178425759|151.69242918485|151.69242918485|151.69242918485|151.69242918485|151.69242918485|151.69242918485|151.69242918485|148.10176442575|148.10176442575|144.39084936194|-169.26044145414|-169.26044145414|-169.26044145414|-169.26044145414|-179.98382383793|-187.15687218096|||-187.15687218096|-187.15687218096|-187.15687218096|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|170.099321845|170.099321845|170.099321845|170.099321845||170.099321845|169.96212573457|169.96212573457|167.73569526063|164.37299473403|162.46999414892|158.60554905436|158.52228278316|158.52228278316|154.80253642573|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756||||||||-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-170.78572681756|-171.92858535284|-178.92065039205|-180.77294488005|-182.8588276445|-183.370919605|-184.64863527664|-184.64863527664||-184.64863527664|-184.64863527664|-186.58181697404|-193.17424108227|-194.33249009141|-195.41356801408|-195.41356801408|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-196.25765796585|-199.36961996205|-203.49402218006|-203.79937841801|-203.79937841801|-203.79937841801|-203.79937841801|-204.8048649089|-205.64429434323|-206.49766027877|-206.49766027877|-206.49766027877|-209.69184475419|-213.37982750466|-215.64425278295|-223.93805864773|-234.7444895726|-234.7444895726|-234.7444895726|-234.7444895726|-234.7444895726||-235.93832174734|-236.65369083037|-241.75410092264|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118||-246.74316153465|212.58499006999|212.58499006999|212.58499006999|||212.58499006999|212.58499006999|212.58499006999|212.58499006999|212.58499006999|212.58499006999|212.58499006999|206.92776674443|-237.91386439053|-237.91386439053||-237.91386439053|-237.91386439053|-237.91386439053|-237.91386439053|-245.04318265615|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|186.32594498342|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||2.4421726357159|2.4251918010377|2.3935464413589|2.3617182607591|2.330662849664|2.330662849664|2.330662849664|2.2707364858514|2.255633091911|2.255633091911|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5256643668776|-2.5451826404604|-2.5863141562179|-2.6038711311487|-2.6038711311487|-2.6038711311487|-2.6038711311487||-2.6038711311487|-2.6038711311487|-2.6038711311487|-2.6038711311487|-2.6337457367742|-2.6369397186531|-2.6449330276133|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.341515863316|2.2627955281919|2.2431060830958|2.2045623240876|2.2034038336836|2.2034038336836|2.2034038336836|2.2034038336836|2.2034038336836|2.1641406463207||2.1641406463207||2.1168228969111|2.1078118692399|2.1078118692399|2.1078118692399|2.1078118692399|2.1078118692399|2.082087599986|||2.082087599986|2.082087599986|2.080097171723|1.9345524808424|1.9128360771092|1.8409288882053|1.8110355090684|1.8110355090684|1.8110355090684||1.8110355090684|1.791706238807|1.7674513245299|1.6705014799121|-1.9109034223644|-1.9109034223644|-1.9109034223644|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.730978170719|1.7210841091649|1.7210841091649|1.6910914273636|1.6910914273636|1.6351016066224|1.6293443834649|1.6293443834649|1.6293443834649|1.6293443834649|1.6293443834649|1.613820214314|1.613820214314|1.6023901490674|1.6023901490674|1.6023901490674|1.6023901490674|1.5733211465218||||1.5733211465218|1.547579103878|-1.672028106785|-1.672028106785|-1.672028106785|-1.672028106785|-1.672028106785|-1.672028106785|-1.672028106785|-1.672028106785|-1.672028106785|-1.672028106785|-1.7078089916443|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379||1.549728554379|1.549728554379|1.549728554379|||1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.549728554379|1.5366490399962|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.8068849455342|-1.8587610468848|-1.8822358902569|-1.8822358902569|-1.8997065553263|-1.9146739651975|-1.9708284497502|-1.9708284497502|-1.9708284497502|-1.9803649717175|-2.0009610977|-2.0260679022279|-2.1017421435213|-2.141935740455||-2.2015953114121|-2.202883620007|1.7555757646414|1.7555757646414|1.6974496156879|1.6974496156879|1.6974496156879||1.614943991205|1.5166044280495|1.4206716402334|-1.560195715871|-1.560195715871|-1.560195715871|-1.560195715871|-1.560195715871||-1.560195715871|-1.560195715871|-1.567340267105|-1.567340267105|-1.5692669819937|-1.5886300417169|-1.6084781050781||-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6299729428295|-1.6299729428295|-1.633858802319|-1.712620916632|-1.731445547567
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||-56.810896703842|-57.367663724822|52.679855143881|52.679855143881|52.679855143881|52.679855143881|51.199836929481|48.68870905576|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-53.089607864279|-53.224890516351|-53.224890516351|-53.224890516351|-53.224890516351|-53.224890516351|-53.594323050259|-54.210360301069|-55.694845796218|-56.241184369821|-56.241184369821|-56.241184369821|-56.241184369821|-57.279094422414|-58.604549739707|-59.910610779511|55.230025694711|55.230025694711|55.230025694711|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637||55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|52.609777589302|52.083087227588|51.999490164245|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333||-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-63.175498493823|-66.939443279541|||64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955||64.364313406955|63.727013370737|63.285572870291|62.74211903216|62.74211903216|62.74211903216|62.74211903216|62.74211903216|61.495209218563|61.495209218563|57.944673857756|54.549636983946|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748||||||||53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748|53.961971661748||53.961971661748|53.096635391648|-57.882716663084|-57.882716663084|-57.882716663084|-57.882716663084|-57.882716663084|-57.958573773394|-58.992858307108|-60.703177125967|-61.042418011599|-61.051465345745|-61.051465345745|-61.051465345745|-61.3571825307|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|56.241295182299|55.734772721475|55.227525542782|54.986139534366|53.7845995674|53.701974652121|53.701974652121|53.352195075164|53.041326208258|52.776364576108||52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108||52.776364576108|52.776364576108|52.776364576108|52.776364576108|||52.776364576108|52.776364576108|51.684849910479|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882||-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.674792797973|51.250186643758|51.250186643758|51.250186643758|51.250186643758|51.250186643758|51.250186643758|51.250186643758|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|42.496947807667|42.416051169896|41.706724878443|-43.862505691204|-43.862505691204|-43.862505691204|-43.862505691204|-44.163893559413|-44.669313446039|-44.669313446039|-44.788125372986|-44.88402806505|-45.001697553357|-45.382441429254|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038||43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.628483819031|43.628483819031|43.423315735949|42.642572743244|42.25563659331|42.192373695868|42.131944044747|42.131944044747|41.646601951032|41.274003863235|40.8600036567|40.469446176241|40.466051942717|39.545614329324||39.081236829742|38.684709114481|38.188564665504|38.059517312257|37.691130982735|37.519666114102|37.519666114102|37.519666114102|37.519666114102|37.397150382284|37.397150382284|37.397150382284|37.397150382284|37.397150382284|37.397150382284|-41.012137572293|-41.012137572293|-41.012137572293|||-42.864660301005|-42.864660301005|-42.864660301005|42.018348348344|42.018348348344|42.018348348344|42.018348348344|42.018348348344|41.67542772848|41.67542772848|41.2699223686|41.072133294823|40.769038774439|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103||40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.558077350275|40.558077350275|40.558077350275|40.558077350275|40.558077350275|40.558077350275|40.558077350275|40.558077350275|40.558077350275|40.558077350275|40.375642475173|40.225711699641|40.100793066198|39.934213415974||||||||-41.471637634713|-41.471637634713|-41.471637634713|-41.471637634713|-41.471637634713|-41.471637634713|-41.471637634713|-41.471637634713|-41.593484777299|-41.934427784645|-42.13269673317|-42.422441068946|-42.489971754163|-42.489971754163|-42.489971754163||-42.489971754163|-42.489971754163|-42.489971754163|-42.489971754163|-42.489971754163|-42.489971754163|-42.489971754163|-42.489971754163|-42.624073240614|-42.624073240614|-42.624073240614|-43.115636001534|-43.347928932979|-43.742142707854|-43.816269590622|-43.816692048834|-43.816692048834|-44.060117922474|-44.060117922474|-44.060117922474|-44.060117922474|-44.060117922474|-44.060117922474|-44.10543518484|-44.10543518484|-44.10543518484|-44.10543518484|-44.10543518484|-44.10543518484|-44.123847131127|-44.123847131127|-44.123847131127|-44.123847131127|-44.345940409097|-44.764933279259|-44.927704999958|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076||-45.054569355076|-45.199520234074|-45.488355773252|-45.895395218842|-46.150441632793|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935||43.942030194935|43.942030194935|43.882811073392|-45.723456782312|||-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312||-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||-9.5986535613254|-9.7982266815189|-9.9652518598772|-10.053057547911|-10.173119461651|-10.23346589684|-10.808850697671|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.3951302605855|9.0902576814446|9.0902576814446|9.0902576814446|9.0080643108987||8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.7258202743443|8.6524307750587|8.6524307750587||8.6524307750587|8.2168170636367|8.1992801765017|8.0322837480563|8.0322837480563|7.9303150848832|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152||7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.7138789348078|7.5909762572659|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201||-8.8793958655672|-9.0087731140274|-9.544438031014|-9.544438031014|-9.544438031014|-9.544438031014|-9.544438031014|-10.007010625096|-10.007010625096|-10.338901279471|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.2549901846886|8.1405443487168|7.8456050353581|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7105711191407|7.7105711191407|7.7105711191407||7.7105711191407|7.5211011346662|7.5211011346662|7.5211011346662|7.5211011346662|7.4845571447836|7.2770079163961|7.1590207396212|7.1590207396212|7.1590207396212|7.1590207396212|7.1590207396212|7.0378008747832|7.0053342608099|6.9770379361714|6.85393098297|6.7854790787153|6.6063712018787|6.5262820762058||6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058||6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058||6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058||6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.5262820762058|6.3003135303281|6.2772928188931|6.1745821137286|6.1745821137286|6.1745821137286|6.1745821137286||5.8417580281205|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.5675475115518|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6653761208339|-6.7515290644746|-7.0558656218958|-7.0916504769594|-7.0916504769594|-7.0916504769594|6.4149753628402|6.4149753628402|6.4149753628402|6.1594167349768|6.1085186134922|5.8325504446161|5.8325504446161|5.6166947311972|5.5124607822204|5.2844007303212|5.2532231068053|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.652539739222|-5.7189333540539|-5.7199257857646||-5.7660022082595|-5.7660022082595|-5.7660022082595|5.3007881783187|5.3007881783187|5.3007881783187|5.3007881783187|5.3007881783187|5.3007881783187|5.2814312403665|5.2162457511674
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1601645424609|1.1340716894738|1.1334129634027|1.0732365385829|1.0058184416359|0.96979826371591|0.95310918137675|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469||0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.87927535218345|0.85694487426442|0.85694487426442|0.82271651795354|0.77079613198667|0.75567426897162|0.75567426897162|0.71663230114858|0.71663230114858|0.71663230114858|0.71663230114858|0.71663230114858|0.69736924164472|0.66596583186452|0.64885088204085|0.61872320703597|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434||0.61661448477434||0.61661448477434|0.5901272396106|0.5590302425246|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|||-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206||-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.54990342537225|0.54655935675635|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.62792878912163||||-0.62792878912163|-0.62792878912163|-0.62792878912163|-0.63658754214393|-0.63688939678737|-0.63688939678737|-0.63688939678737|-0.63688939678737|-0.63688939678737|-0.63688939678737|-0.63688939678737|-0.63688939678737|-0.65765490320069|-0.66445046364945|-0.66445046364945|-0.67716718713091|-0.6879635364882|-0.69884837016705|-0.70983151975873||-0.71259059380164|-0.71510064348766|-0.7156673674803|||-0.71629706080545|-0.71699672005563|-0.72277411445411|-0.73197121669222|-0.73830136380117|-0.74311262724047|-0.75345847073799|-0.77517031868602|-0.77517031868602|-0.77517031868602|-0.77517031868602|-0.77517031868602|-0.77517031868602|-0.77517031868602|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.79372928177065|-0.8063658810848|-0.80724185425484|-0.80724185425484|-0.80860207167427|-0.82233566473105|-0.83481738446132|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85185147698718|-0.85185147698718|-0.86927944947169|-0.87134838931081|-0.87134838931081|-0.87134838931081|-0.87134838931081|-0.87134838931081|-0.89538710903589|-0.93043009982577||-0.97381124282403|-0.98256800996511|0.76621231673126|0.76621231673126|0.59523638450566|0.59523638450566|0.59523638450566||0.55804047610432|0.51504493450755|0.50338326665686|-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56572488213207||-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56827436497047|-0.56827436497047|-0.56827436497047||-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461||28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.588136421097|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|28.906267926951|28.906267926951|28.906267926951|28.906267926951|28.906267926951|28.906267926951||28.64363172083|28.529035330137|28.177816020472|28.098685170791|27.614093782263|27.210104308478|27.006548122555|||27.006548122555|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.772307643825|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.233611011032|26.133456229638|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|||25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.52920436991|25.230228637465|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.894925437071|-26.93769554043|||-26.944661393698|-26.972791301536|-26.972791301536|||-27.300832389706|-27.300832389706|-27.300832389706|-27.453146641909|-27.566274529761|-27.726972348233|-27.883302960947|-27.939193123785|-27.939193123785|-27.939193123785|-27.939193123785|-27.984424642557|-27.984424642557|-27.984424642557|-27.984424642557|-27.984424642557|-27.984424642557|-28.341582355493|-28.411870419457|-28.411870419457|-28.411870419457|-28.411870419457|-28.411870419457||-28.411870419457|-28.411870419457||-28.411870419457|-28.411870419457|-28.411870419457|-28.432435816629|-28.432435816629|-28.432435816629|-28.432435816629|-28.55449722913|-28.55449722913|-28.55449722913|-28.55449722913|-28.55449722913|-28.55449722913|-28.55449722913|-28.55449722913|-28.55449722913|-28.55449722913|-28.721107892494|-28.89123146214|-28.90136816411|-28.959297523551|-29.010998801838|-29.010998801838|-29.010998801838|-29.080758545639|-29.080758545639|-29.080758545639|-29.141954075233|-29.147171588889|-29.22463490803|-29.562371437627|-30.059302851975|-30.068669157359|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742|28.647242526742
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||-6.7565044976781|-6.7565044976781|-6.7565044976781|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7857818915072|-6.9192022563818|-7.2835578655538|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.009112396944||5.9745692313915|5.9689655636422|5.8616284633867|5.7894180087385|5.7894180087385|5.7193532550929|5.6876146356924|5.5817943458937|5.3994989313194|5.3994989313194|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.2506709851808|5.1357457679716|5.1102729685006|5.0825255587032|4.932662222438|4.932662222438|4.932662222438|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.2684521954075||4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|||4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.0216136553569|3.911237356694|3.8258194102529|3.7657123214848|3.7657123214848|3.7657123214848|3.7657123214848|3.7657123214848|3.7657123214848|3.6919025455191|3.6612994801206|3.6612994801206|3.6325813805922|3.6325813805922|3.6325813805922|||3.6325813805922|3.6325813805922|3.6000902692326|-4.1192793271821|-4.1192793271821|-4.1192793271821|-4.2180882584035|-4.2850979578693|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.2968813911567|-4.4120904091872|-4.510679744927|-4.510679744927|-4.510679744927|-4.58297738681|||-4.5899747174069|-4.6233053915021|-4.7792281566192|||-4.8118007499297|-4.8118007499297|-4.8118007499297|-4.8118007499297|-4.8548019954806|-4.8548019954806|-4.8548019954806|-4.9125575036081|-4.9689601932377|-4.9689601932377|-5.0188444228537|-5.0737161737424|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523||-5.1298678951536|-5.2176310041519||-5.3179234640435|-5.6504705367966|-5.6660784812419|-5.6717538140051|-5.7269487934899|-5.8166098150491|-5.8873440990712|-5.9203822358743|-6.0648689517594|-6.0987433602652|-6.2024927592102|-6.5199919250081|-6.9110394115887|-6.9110394115887|-6.9255994553524|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.1039600285416|-7.1056363207784|-7.1056363207784|-7.1056363207784|-7.1056363207784|-7.1423736261755|-7.4004152800673|-7.5582389860278|-7.6930436590122|-7.7922705256063|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.5295457063966|6.398384060998|6.2098715730721|6.0649402120059|6.0649402120059|6.0649402120059|6.0166004739807|5.9790004450531|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.2378847908657|4.5943163315103|4.299649808589
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.716753046287|-19.874169076562|-20.279633112617|-20.532924832975|-20.928250513777|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-21.539113500064|-21.990681730316|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759||20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.091560652458|19.710066056476|18.975074476916|18.962437187838|18.962437187838|18.748688211176|18.748688211176|18.334652571913|18.316281589133|18.256188680227|18.256188680227|18.256188680227|18.256188680227|18.256188680227||17.957949075061|17.957949075061|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-20.993438396235|-22.64826484232|||-23.829100985979|-23.829100985979|-23.829100985979|-24.846223932345|-25.268026570301|-25.528362304879|-25.608860406875|-25.608860406875|-25.608860406875|-25.608860406875|-25.669015630608|-25.669015630608|-25.669015630608|-25.669015630608|-26.498905217786|-26.778895551947|25.006984134365|25.006984134365|25.006984134365|25.006984134365|25.006984134365|25.006984134365|25.006984134365||25.006984134365|25.006984134365|25.006984134365|25.006984134365|25.006984134365|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555|-26.680911546555||||||||-27.234346607887|-27.243718071738|-27.311891340402|-27.311891340402|-27.311891340402|-27.311891340402|-27.311891340402|-27.311891340402|-27.93265657865|-28.094618802193|-28.179776527414|-28.179776527414|-28.663639441606|-29.063444798224|-29.063444798224||-29.439937901754|-29.869376527225|-30.012501447479|-30.012501447479|-30.241667342495|-30.40069344839|-30.40069344839|-30.40069344839|-30.40069344839|-30.561549790228|-30.561549790228|-30.561549790228|-30.923943130534|-31.38202931209|-31.38202931209|-31.657809965297|-32.250344109187|-33.1170490314|-33.499499220477|28.716791347839|28.716791347839|28.716791347839|28.716791347839|28.716791347839|28.716791347839|28.716791347839|28.716791347839|26.32976935106|24.510854961668|24.281303373131|24.281303373131|24.182002137274|24.039226418945|24.039226418945|24.039226418945|24.039226418945|24.039226418945|24.039226418945|24.039226418945|23.376918243272|22.549354684466|22.420360300454|22.420360300454||22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|21.157880545584|21.157880545584|21.157880545584|21.157880545584||-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|||-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|-23.188880664636|-23.270938592449|-23.270938592449|-23.270938592449||-23.270938592449|-23.270938592449|-23.270938592449|-23.270938592449|-23.431714500046|-23.431714500046|-23.993571666717|-24.358112822639|-24.358112822639|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||8.4350320208597|8.4350320208597|8.2889246265676|8.071027892672|7.8980588543108|7.8980588543108|7.72784319053|7.4048253179689|7.3748062055531|7.322006534782|7.1800076953205|6.8233420044882|6.3753800823405|5.8087557106233|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.5492937259714||-7.5492937259714|-7.6586599010936|-7.759066517564|-8.3722959706214|-8.4603654010093|-8.4603654010093|-8.5398504052996|-8.8865005743106|-9.008889543966|-9.3765436410413|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3428884998225|7.3428884998225|7.3428884998225|7.3012204188946|7.3012204188946|7.1635778235995|6.5523085646721|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387||5.6591236906301||-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|||-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.9452304218977|-8.6282592793676||6.8862202878884|6.8862202878884|6.8746888633229|6.4990988302736|6.1501099322138|5.9735686077045|5.9735686077045|5.9735686077045|5.9735686077045|5.5619804275606|5.5619804275606|5.5619804275606|4.9760893332267|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.5224176196292|4.0732420051578|3.8763801085158|3.7809781484255|3.6688645076364|3.4581828461323|3.3523066357304|3.3523066357304|3.3523066357304|3.3523066357304|3.3523066357304|3.3523066357304|3.2175629619679|3.1934033769062|-3.6854275578265|-3.6854275578265|-3.6854275578265|-3.6939484355043|-3.6939484355043||||-3.6939484355043|-3.6939484355043|-3.708616683953|-3.708616683953|-3.708616683953|-3.708616683953|-3.708616683953|-3.708616683953|-3.7584629832297|-3.7692016253295|-3.7692016253295|-3.7692016253295|-3.8857796467479|-3.9748034718944|-3.9748034718944|-3.9748034718944|-3.9748034718944|-3.9748034718944|-3.9748034718944||-3.9748034718944|-3.9748034718944|-3.9748034718944|||-3.9748034718944|-4.0036705471094|-4.0574117211297|-4.070146460128|-4.070146460128|-4.070146460128|-4.1984961770112|-4.2583290098039|-4.4086988632246|-4.4663320850845|-4.4796667685392|-4.4796667685392|-4.4796667685392|-4.4829631503293|-4.6355146628695|-4.6421187573278|-4.6421187573278|-4.6421187573278|-4.8017986807121|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.8806896727442|3.6189381390883|3.6189381390883|3.5438197222102|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.5995125408693|-4.6905694003153|-4.7263379453065|-4.7263379453065|-4.7263379453065|-4.7263379453065|-4.7263379453065|-4.8275978431042|-5.0433158634911|-5.0433158634911|-5.0433158634911|-5.0433158634911|-5.0433158634911|3.8486782946063||3.8486782946063|3.8486782946063|3.8486782946063|3.8486782946063|3.6029882894721|3.6029882894721|3.6029882894721||3.3766535770856|2.5062817083424|2.3363972194187|2.3363972194187|2.2432190585128|2.2191323492252|2.1979766323045|2.1979766323045||2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045||2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.0949740491393
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||-113.02780954358|-113.1142328262|-113.43035791221|-113.43035791221|-113.43035791221|-113.43035791221|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-115.72481227993|-117.8053469777|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.24879273755|102.52643637506|102.26262207855|102.26262207855|102.26262207855|102.26262207855|102.26262207855|102.26262207855||102.26262207855|102.26262207855|102.26262207855|102.26262207855|101.5418023095|101.51866923277|99.909632480858|99.594036089843|99.577209999784|99.577209999784|99.577209999784|99.558011110871|98.036679012079|96.262976680088|94.819974088987|94.438860098874|94.325637068509|94.325637068509|94.325637068509|94.325637068509||94.325637068509|89.634040424293|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-107.44926826289|-112.79918831511|||-115.11239823746|-115.11239823746|-115.11239823746|-118.68044248606|-118.78141047662|-118.78141047662|-120.17378941847|-121.02643268719|111.65275195765|111.65275195765|111.65275195765|111.65275195765|111.65275195765|111.65275195765|111.65275195765|109.25305773072|105.75339747858|105.65002284646|105.65002284646|105.65002284646|105.65002284646|105.65002284646|105.65002284646||105.65002284646|105.65002284646|105.65002284646|105.65002284646|104.66669205162|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788|-110.71293349788||||||||-111.31992610876|-111.54991789862|-111.8054643318|-112.02456078616|-112.02456078616|-112.02456078616|-112.02456078616|-114.08284531795|105.00629428752|105.00629428752|105.00629428752|105.00629428752|103.86810476392|103.31245963103|103.31245963103||103.31245963103|103.31245963103|103.2360662567|102.40118472966|102.22059843168|102.22059843168|102.10622047965|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-108.92579653902|-109.65265859996|-109.65265859996|-109.65265859996|-109.65265859996|-109.65265859996|-109.65265859996|-109.74739768146|-110.64155331848|-112.17475718331|-112.17475718331|-112.2959965226|-112.2959965226|-113.07888502512|-113.40690675599|-113.40690675599|-113.40690675599|-113.72989639554|-115.69988488394|-116.44431653771||-119.29924059745|-119.83248955272|109.15064082804|109.15064082804|109.15064082804|109.15064082804|106.22293425337|-115.38059868664|-115.38059868664|-115.38059868664|-115.38059868664|-115.38059868664|-115.38059868664|-115.6728874296||-116.99765269955|-117.02516966617|-117.30267860021|-117.30267860021|||-117.50297622245|-117.93835411684|-117.93835411684|-117.93835411684|-117.93835411684|-117.93835411684|-118.40372679649|-118.7502401336|-118.7502401336|-118.7502401336||-118.7502401336|-118.7502401336|-119.47248903734|-120.94165448593|-121.62401164051|-121.62401164051|-121.62401164051|-123.15991782815|-123.15991782815|-123.15991782815|-123.15991782815|-123.15991782815|-123.15991782815|-124.65945408954|-124.65945408954|-124.65945408954|-124.65945408954|-127.09383787726|-128.27093097474|-128.82183618524|-128.82183618524|-128.82183618524
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||2.139417836355|2.139417836355|2.139417836355|2.139417836355||2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.1015753980994|2.0995282063352|2.0972535488193|2.0647261801897|2.0385846499534||2.0235612632723|2.0235612632723|2.0039569538933|1.9999521487401|1.9855448762305|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.2014921426471|-2.2205468283424|2.1162597352919|2.1162597352919|2.1162597352919|2.1162597352919|2.1162597352919|2.1134070534099|2.1134070534099|2.1076911741281|2.1076911741281|2.1076911741281|2.1076911741281|||2.1076911741281|2.1076911741281|2.0907679723131|2.0836566480912|2.0836566480912|2.0836566480912|2.0836566480912|2.0836566480912|2.0807035442516|2.0807035442516|2.0807035442516|2.0807035442516|2.0718928174095|2.0498809103521||-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918||-2.2142363208918||-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|||-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2569292274215||-2.3376992507221|-2.3663324827885|-2.3814805343124|-2.3942969731309|-2.3942969731309|-2.4447743817411|-2.4519715490432|-2.4599684016011|-2.4788537837953|-2.4921976081854|-2.4921976081854|-2.4921976081854|-2.4921976081854|-2.4921976081854|-2.4968862525099|-2.5120958477781|-2.5445509387967|-2.5850567104549|-2.6289518014292|-2.6555020429139|-2.6591111024555|-2.6591111024555|-2.6591111024555|-2.7101233491562|-2.8223593642604|-2.8903992893841|-2.9362954066303|-2.9362954066303|-2.9625505657225|-2.9772784413264|-2.9803093739534|-2.9936770673355|-3.0007522896219|-3.0012991226368|-3.0012991226368|-3.0047767997509|-3.0112438909319||-3.0112438909319|-3.0112438909319|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0156420117585|-3.0184911231165|-3.0190824794024|-3.0190824794024|-3.0190824794024|-3.0241758999081|-3.0241758999081|-3.0279732210605|-3.0421924572486|-3.0447173385718|-3.0447173385718|-3.0447173385718|-3.0447173385718|-3.0447173385718|||-3.0447173385718|-3.0447173385718|-3.0447173385718|-3.0447173385718|-3.0447173385718|-3.0447173385718|-3.0447173385718|-3.0530192619009|-3.066443532269|-3.066443532269|-3.0749372570171|-3.0820064223175|-3.0820064223175|-3.0820064223175||-3.0820064223175|-3.0820064223175||-3.0820064223175|-3.0820064223175|-3.0820064223175|-3.0844523892438|-3.0844523892438|-3.0927248779972|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233||2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233||2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9520291767743|2.9520291767743|2.8966991329885|2.8818879287217|2.8525776913104|2.8525776913104|2.8439752051497|2.8112485512204|2.8112485512204|2.8112485512204|2.8112485512204|2.8002761584859|2.771417960231|-2.9198156275911|-2.9198156275911|-2.9198156275911|-2.9198156275911
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.2886097780949|1.2886097780949|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2579014396055|1.2404460946039|1.2282734225542|1.2180815880332|-1.2846622204655|-1.2846622204655|-1.2846622204655||-1.2846622204655|-1.2846622204655|-1.2846622204655|-1.2846622204655|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2377702730219|1.235855859443|1.2337287332443|1.2313652596901|1.2287391779633|1.2211266205664|1.2211266205664||1.2211266205664|1.2211266205664|1.2042141201675|1.2042141201675|1.2042141201675|1.2042141201675|1.2042141201675|1.2042141201675|1.2020632507951|1.2020632507951|1.2020632507951|1.2011813855338|1.1966068259221|1.1966068259221||1.1966068259221|1.1826010210697|1.1826010210697|1.1822234680849|1.1822234680849|1.1803993298926||1.1803993298926|1.1643325967169|1.1564806614293|1.1466441098844|1.1466441098844|1.1466441098844|1.1466441098844|1.1466441098844|1.1373823421967|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2198418510888|-1.2409354396368|-1.2565823688167|-1.2565823688167|-1.2565823688167|||-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167||-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2823137457788|-1.2997930376198|-1.3129543660191|-1.3129543660191|-1.3143937453194|-1.3259930461163|-1.3311033877526|-1.337337100152|-1.3432607936976|-1.3432607936976|-1.3432607936976|-1.3497342189283|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969||-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|-1.3514071100969|||-1.3514071100969|-1.3615634567228|-1.3739593963587|-1.376621562106|-1.3795795240475|-1.382866148427|-1.386517953293|1.2817611753583|1.2817611753583|1.2817611753583|1.2817611753583|1.2817611753583|1.2817611753583|1.2817611753583|1.2817611753583|1.2641790906191|1.2518656562435|1.21318402673|1.2007827232059||1.2007827232059|1.1951638501584|1.1951638501584|1.1846265044146||1.1656961271424|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1553275909574|1.1553275909574|1.1553275909574|1.1553275909574|1.1553275909574|1.1553275909574|-1.2157170608172|-1.2157170608172|-1.2157170608172||-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2247124324769|-1.2247124324769|-1.2268054925035|-1.2268054925035|-1.2295899507274|-1.2295899507274|-1.2295899507274|-1.2295899507274|-1.2295899507274|-1.232322175952|-1.2403580365933|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725||-1.2410404123725|-1.2410404123725|-1.2500449659495|-1.2611610295671|-1.264067775927|-1.2667419390789|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||-181.08275934958|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.00331091865|169.00331091865|169.00331091865|169.00331091865|169.00331091865|169.00331091865|169.00331091865|167.18978685786|166.36199224712|164.72110280198|163.52066537188|161.96296396572|159.72162723892|159.65069177806|159.209657226|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|157.47135684489|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|151.94648827925|149.5077890041|149.5077890041|149.5077890041|149.5077890041|147.86647808847|147.86647808847|147.86647808847|147.86647808847|147.86647808847|147.076080458|146.92944845915||146.92944845915|146.92944845915|146.92944845915|146.92944845915|146.92944845915|146.92944845915|146.92944845915|145.86826975875||144.7091925203|142.64354436256|141.76505403892||140.53753988453||140.53753988453|140.53753988453|140.53753988453|140.53753988453|140.53753988453|140.53753988453|140.53753988453||140.53753988453|138.78139276474|138.78139276474|138.78139276474|138.78139276474|133.95376936561|132.03030784005|130.84533783985|127.2148159565|125.3086815478||124.10020538189|123.49530156931|123.49530156931|123.49530156931|123.49530156931|123.49530156931|121.31589226017|-140.4492574728|-140.4492574728|-140.4492574728|-140.4492574728||-140.4492574728|-140.4492574728|-140.4492574728|-140.4492574728|-140.4492574728|-140.4492574728|-140.4492574728|-140.93250974421|-143.03976574362|-143.03976574362|-147.72363175751|-150.27903206482|-153.33170056491|-153.39282106917|-153.39282106917|-153.39282106917|-153.39282106917|-153.39282106917|-153.39282106917|-153.39282106917|-153.39282106917|-153.92536030391|-160.34039752328|-161.82210951208|-162.85456456475|-169.4256302442|-169.92670155624|-169.92670155624|-170.47356013302|-174.18840598005|-174.3504464774|-176.73994971962|-185.44938481353|-189.66931547613|-193.04757790533|-195.98619360358|-198.35910430916|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688||180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|180.40213820688|177.48738402517|171.25208790204|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-190.15546683235||-191.2932912924|-193.62088162128||-196.36153832214|-199.23671087443|-202.37415000758|-202.37415000758|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-203.04071103606|-207.30412611998|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556||182.78104782556|182.78104782556|182.78104782556|182.78104782556|180.62560866115|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|171.16982702209|167.55869011298|167.24298714945|166.14165506705|165.02442397536|165.02442397536|165.02442397536|165.02442397536
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||-1072.9613067261|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1066.6379743623|-1074.2755243566|-1082.5256418452|-1082.5256418452|-1082.5256418452|-1093.4730168843|-1093.4730168843|-1106.4781996598|-1106.4781996598|-1106.4781996598|-1107.4391768261|-1107.4391768261|-1125.6261459629|-1125.6261459629|-1135.5067800195|-1141.8455476616|-1141.8455476616|-1141.8455476616|-1141.8455476616|-1156.5561355854|-1169.8067983283|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606||1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1034.7517045162|1032.9099451649||1032.9099451649|1032.9099451649|1032.9099451649||1032.9099451649||1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649||1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1020.9666369345|1018.0937025188|1018.0937025188|1018.0937025188||1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188||1018.0937025188|1018.0937025188|1007.511633758|1007.511633758|1001.0917495657|1001.0917495657|1001.0917495657|1001.0917495657|1001.0917495657|1001.0917495657|1001.0917495657|1001.0917495657|1001.0917495657|987.77695888155|986.05497194522|974.90822575702|974.90822575702|-1094.6686864873|-1094.6686864873|-1094.6686864873|-1094.6686864873|-1103.7624280739|-1141.4110223771|-1151.2122592927|-1163.5136451722|-1178.7095752293|-1182.5756882132|-1182.5756882132|-1182.5756882132|-1182.5756882132|-1185.4835450489|-1185.4835450489|-1225.0873211046|-1243.4711039209|-1243.4711039209|-1254.6954501411|-1254.6954501411|-1269.8274651928|-1269.8274651928|-1269.8274651928|-1269.8274651928|-1269.8274651928|-1269.8274651928|-1269.8274651928||-1270.2416713948|-1275.6351483922|-1321.7501269028|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558||1201.8923844558|1201.8923844558||1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1184.9609257626|1184.5121668629|1151.7523832114|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1121.1742287766|1121.1742287766|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559||1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1059.8798572657|1059.8798572657|1059.8798572657|1059.8798572657|1059.8798572657|1059.8798572657|1055.0833754837|1055.0833754837|1055.0833754837|1046.984281679|1028.2492452683|994.6158402829|971.34637971897|971.34637971897|971.34637971897|954.50549907274|954.50549907274|954.50549907274|954.50549907274|939.26167784341|935.27964476091|903.33010523564|864.91680529655|858.05110305896|858.05110305896|858.05110305896
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||34178.901884073|34178.901884073|34065.446537859|33903.02041711|33903.02041711|33746.148326643|33746.148326643|33746.148326643|33746.148326643|33423.498140714|32656.664600794|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|31014.144616811|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29869.358807077|29869.358807077|29869.358807077||29869.358807077|29869.358807077||-34841.896887201|-34841.896887201|-34841.896887201|-34841.896887201|-34841.896887201|-35724.329874668|-35910.366527409|-36167.073919343|-37327.304354825|-38380.338172028|-38867.042413365|-39641.158237072|35147.628662721|35147.628662721|35147.628662721|35147.628662721|35147.628662721|35147.628662721|35147.628662721|||35147.628662721||35147.628662721|35147.628662721|35147.628662721|35085.652670026|35085.652670026|33725.725188918|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-42944.752494488|-43003.227015759|-43003.227015759|-43003.227015759|-44531.363350843|-44907.070389825|-46293.967099806|-49562.741222007|-51658.601357785|-52873.445953095|-54045.495503439|-54475.550559376|-55511.722843751|-56268.793634261|-56268.793634261|-56337.548482512|-56619.498313902|-57716.109237669|-58030.293878833|48437.379075982|48437.379075982|48437.379075982|48437.379075982|48437.379075982|48437.379075982|48437.379075982||48437.379075982|48437.379075982|47433.304630976|47433.304630976|47433.304630976|-57403.539213879|-57403.539213879|-57403.539213879|-57403.539213879|-57403.539213879|-57403.539213879|-57403.539213879|-57403.539213879|-58499.12248627|-58499.12248627|-59742.466828639|-59742.466828639|-59742.466828639|-59742.466828639|-60147.185365154|48135.284415101|||||48135.284415101|48135.284415101|48135.284415101|48135.284415101|48135.284415101|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|-59781.900271336|||-61257.666968152|-62186.29663128|-63540.329590311||-64451.024185569|-64451.024185569|-64762.249095076|-66335.832327863|-67695.369253181|-67753.786503451|-67753.786503451|-67753.786503451|-67753.786503451|-67753.786503451|-67753.786503451|-67843.096114946|-70886.773461051|-73657.526067835|-76141.695630927|-76524.106256586|-77626.78472954|-78263.094143933|-78968.284708807|-78968.284708807|-78968.284708807|-78968.284708807|-78968.284708807|-78968.284708807|-81464.760787564|-83965.995593366|-83965.995593366|-83965.995593366|-90551.106214851|-93284.562460945|-96199.513845495|-100810.57093944|-104539.52326604|-107166.13696227|-114954.11059636|-114954.11059636|-114954.11059636|-114954.11059636|-117299.01177373|-118329.2512936|-118329.2512936|-118329.2512936|-118329.2512936|-118685.4954242|-118685.4954242|-120467.217138|-123724.68570888|-125194.09523209|-128132.32803566|-128513.6978174|-132009.66424156|111820.1604145|111820.1604145|111820.1604145||111820.1604145|111820.1604145|111820.1604145||111820.1604145||111820.1604145|111820.1604145|106166.844905|103035.38322778|98894.870253089|-118127.1134461|-118127.1134461|-118127.1134461||||-118127.1134461|-118127.1134461|-118127.1134461|-118546.79271789|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-120266.40062506|-122401.55625007|-123201.72916674|-124645.3446503|-124645.3446503|-126867.04961144|-130352.27734605|-131363.75493285
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.416725785261|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-35.040185460903|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617||-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.379739815706|-35.379739815706|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113||-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-36.308733153984|||-38.776371400274|-39.007078189229|-39.446754264141|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.363282754829|36.363282754829|36.363282754829|36.363282754829||36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|36.363282754829|35.317537284351|33.121248931134|33.121248931134|33.121248931134|33.121248931134|32.834721585605||||||||32.62454795285|32.62454795285|-33.991433667284|-33.991433667284|-33.991433667284|-33.991433667284|-33.991433667284|-33.991433667284|-33.991433667284|-34.354369427475|-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494||-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494|-34.379435824494|-34.615689031845|-34.615689031845|-34.615689031845|-34.889653462576|-35.030170513973|-35.189079366111|-35.210087548785|-35.263986758714|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.702059270505|-35.974455894221|-35.974455894221|33.758496631498|33.758496631498|33.758496631498|33.226332831257|33.226332831257|33.226332831257|33.226332831257||33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257||33.226332831257|33.226332831257|33.226332831257|33.226332831257|||33.226332831257|33.226332831257|33.226332831257|32.929260439203|32.857511938199|32.75200796614|32.75200796614|32.75200796614|-34.198243867893|-34.198243867893||-34.198243867893|-34.198243867893|-34.198243867893|-34.198243867893|-34.369436054489|-34.369436054489|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.605921959709|-34.678803788105|-34.732002852668|-34.768891041268|-34.793212140919|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||27.277815827966|27.277815827966|27.277815827966|27.277815827966||26.467982503662|26.467982503662|26.047758337402|25.867602885681|25.867602885681|25.533447650757|24.87049738973|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838||-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|||-27.550934229838|-27.550934229838|-27.550934229838|-27.792704487892|-28.025227759781|-28.233586230214|-28.523429144682|-29.498254605203|-29.859171783558|-30.287968648398|27.406721792179|27.406721792179|27.406721792179|27.406721792179||27.406721792179|27.406721792179|27.406721792179|27.406721792179||27.406721792179||27.406721792179|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.473227982002|-30.650808868891|||-30.737009854323|-31.480876363362|-31.480876363362|-31.756529292624||-32.368365880694|-32.648686756125|-32.648686756125|-32.648686756125|-32.648686756125|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|29.7285541211|29.490509792339|-33.169428574405|-33.169428574405|-33.169428574405|-33.169428574405|-33.45214286045|-33.521164025246||-33.521164025246|-33.783321244026|-33.783321244026|-33.783321244026|-33.783321244026|-33.783321244026|-33.783321244026|-34.70369027114|-35.2124336346|-35.376461277284|-35.376461277284|-35.376623641427|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|||-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.466566317771|-35.58785146419|-35.875390515767|-36.585643103108|-36.585643103108|-36.585643103108||-36.585643103108|-36.585643103108||-36.585643103108|-36.585643103108|-36.585643103108|-36.585643103108|-36.585643103108|-36.585643103108|-36.585643103108|-37.01182567012|-37.668920580395|-37.668920580395|-38.146022867105|-38.509469852339|-38.809530681901|-38.809530681901|-39.566145202112|-40.142939113457|-40.439760118057|-40.439760118057|-40.439760118057|-40.439760118057|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375||37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375||37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.564587355972|37.145457755364|37.145457755364|37.145457755364|37.145457755364|37.145457755364|37.145457755364|37.145457755364|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.153147721349|35.906275245943|35.854194717715|35.671327464127
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||151.00478318515|144.17198131684|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543||-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-150.03786781293|-150.03786781293|-150.03786781293||||-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.5420753477|-151.33960953046|-151.33960953046|-151.33960953046|-152.59956614495|-152.6661846055|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|149.00926489196|149.00926489196||||149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|149.00926489196|148.06584987996|-156.89754978263||||-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263||-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-156.89754978263|-159.27505531404|||-160.08339479337|-160.31488310375|-161.5720923375|-161.60134856481|-161.60134856481|-162.06670488037|-162.06670488037|-162.06670488037|-162.06670488037|-162.06670488037|-164.1193887412|-164.1193887412|-165.46598749022|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267||156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.74636168267|156.11896504034|156.11896504034|151.07662782259|147.75180869177|144.75308218991|144.75308218991|144.75308218991|144.75308218991|144.75308218991|144.75308218991|144.75308218991|144.75308218991|144.75308218991|144.72564687768|-151.46216434855|-151.46216434855|-151.50571241227|-151.50571241227|-151.50571241227|-152.39523601364|-152.7724844596|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-154.93799226695|-155.26443585217|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-157.0713936754|-157.0713936754|-157.9696758236|-157.9696758236||-157.9696758236|-158.299639804|-159.11071089333|-159.23412321481|-159.37124801645|-159.69289878575|-159.69289878575|-160.38099865083|-161.42333183425|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9015230218579|3.7950258034258|3.7366953445572|3.7141059055481|3.6928951756329|3.6298835560316|3.6176483680401||3.6072819396785|3.6072819396785|3.5154714904365|3.5154714904365|3.4908290319159|3.4908290319159|3.455314256815|3.455314256815|3.455314256815|3.4210052824656|3.4210052824656|3.4174350510791|3.4174350510791|3.4174350510791|3.3432610841542|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622||-3.6046069089622||-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|||-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6495632268821|-3.6822926046489||3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.2943577938549|3.0965194848329|3.0965194848329|3.0965194848329|3.0422439075344|3.0363821030583|3.0009801256355|2.9894223464524|2.9660247048841|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009||||-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1240188948009|-3.1712193333854|-3.1712193333854|-3.1712193333854|-3.2257992254087|3.0354088487508|3.0354088487508|3.0354088487508||3.0354088487508|3.0181766527028|3.0181766527028|||3.0181766527028|3.0181766527028|3.0181766527028|3.004724223566|3.004724223566|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1548577771232|-3.1795295114685|-3.1795295114685|-3.1795295114685|-3.1795295114685|-3.2233661010716|-3.2492956667977|-3.2508840991212|-3.2615379043368|-3.2681949957835|-3.2681949957835|-3.2891055593476|-3.3128950738891|-3.3565501928312|-3.3595001565066|-3.3851823230838|-3.3851823230838|-3.3851823230838|-3.3851823230838|-3.3851823230838|-3.4124248447524|-3.4504720306514|-3.4710800356465|-3.5150889099525|-3.537321017946|-3.5531344797492|-3.5707049928638|-3.611919776713|-3.611919776713|-3.6326886593359|-3.6363207696828|-3.6405812794967|3.2088616750764|3.2088616750764|3.2088616750764||3.2088616750764|3.2088616750764|3.2088616750764|3.2088616750764|3.0774369377885|3.0774369377885|3.0774369377885||3.0349299531286|2.9499222284229|2.8515800773735|2.8345334198337|2.7855927178442|2.7530772932737|2.7530772932737|-2.9183106625169||-2.9183106625169|-2.9183106625169|-2.9183106625169|-2.9183106625169|-2.9183106625169|-2.9697895937594|2.8138858843758||2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||381.10367754044|381.10367754044|381.10367754044|380.22630837826|376.69589819807|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|352.71007594851|-397.5897449266|-397.5897449266|-397.5897449266|-397.5897449266|-397.5897449266|-397.988605474|-403.20956163778|-407.01062404198|-407.07917998628|-407.07917998628|-407.07917998628||-407.07917998628|-407.07917998628|-407.07917998628|-407.07917998628|-423.64353331809|-434.04837035343|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|||395.49465994065|395.49465994065|395.49465994065|395.49465994065|||395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|||395.49465994065|395.49465994065|395.49465994065|388.21628882294|387.61999157131|387.61999157131||387.61999157131|387.61999157131|387.61999157131|378.79999063478|367.66665626087|363.2962847343|-406.51889986567|-406.51889986567||-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-409.5765554063||||||||-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-420.39681944694|-420.39681944694|-420.39681944694|-433.4409104966|-440.26767832955|-444.40853147728|-451.12059053031|-455.75453854037|-455.75453854037|-455.75453854037|-455.75453854037|-455.75453854037|-455.75453854037|-455.75453854037|-455.75453854037|-458.83837615597|-469.0426401733|-471.714044637|-473.79338293|-485.65931436666|-493.95479374073|-496.28310415637|-496.74698185355|-496.74698185355||||-496.74698185355|-496.74698185355|-496.74698185355|-496.74698185355|-496.74698185355|-496.74698185355|-496.74698185355|-496.74698185355|-496.74698185355|-510.16331317061|-522.18145907846|-524.75717675384|-524.84130750427|-529.88532829391|-529.88532829391|-529.88532829391|-529.88532829391|||-529.88532829391|-535.87258699323|||-538.41398554804|-539.68220616449|-541.53358785739|-541.53358785739|-558.37065317488|-562.30072574987|-565.33413972207|-576.20459969119|-588.28288854577|-589.45418338984|-589.45418338984|-603.15417431259|-603.15417431259|-603.15417431259|-603.15417431259|-603.15417431259|-606.0046381251|-608.33848680566|-619.82054089518||-631.46726766131|-631.62625637199|-631.62625637199|-639.30695152444|-655.06327947159|-660.90364385733|-661.8373820637|-664.54153562633|-672.8239284737|-690.35992052633|-690.6776894737|-694.641877193|-697.8595140878|-697.8595140878|-697.8595140878|-697.8595140878|-703.73279343089|-713.07377193496|-713.07377193496|-713.07377193496|-713.07377193496|-713.07377193496|-713.07377193496|639.89337031434|639.89337031434|639.89337031434|639.89337031434|639.89337031434|639.89337031434|639.89337031434|639.89337031434|639.89337031434|625.15930034927|621.67814857935|621.67814857935|616.64123074882|616.64123074882|616.64123074882|616.64123074882|616.64123074882|616.64123074882|616.64123074882|614.11672115352|614.11672115352|614.11672115352|614.11672115352|608.55174369481|608.55174369481|608.55174369481|586.16860410535|583.52067122816||577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|577.72738860781|576.92384901999|576.92384901999|576.92384901999|576.92384901999|576.92384901999|571.58205446665|561.75783829628|559.73093144031
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||-1.8246006427993|-1.8246006427993|-1.8246006427993|-1.8495563267326|-1.8706180981635|-1.8784645256995|-1.8837216302199|-1.8837216302199|-1.8991351110453|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6459005560271|1.5622572886589|1.5622572886589|1.5622572886589||1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.5400989503753|1.5334432623002|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872||1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.4662815267799|1.364201664368||1.2685574551862|1.2517235681756|1.2517235681756|1.2517235681756|1.2517235681756|1.2517235681756||-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.5551305424302|-1.5551305424302|-1.7529228341943|1.4875955782302|1.4875955782302|||1.4875955782302|1.4589950267879|1.4255500771832|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468||-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.7487907546062|-1.7881008538161|-1.8178898992974|-1.8920998046617|-1.9017776062997|-1.9580862247184|-2.0123179646813|-2.0253977734274|-2.0253977734274|-2.0253977734274|-2.0253977734274|-2.0482197358019|-2.0957996463121|-2.1087650420416|-2.1087650420416|-2.1580722003236|-2.1589690942515|-2.1821879036945|-2.1957642841915||-2.224874266705|-2.224874266705|-2.224874266705|-2.224874266705|-2.224874266705|-2.224874266705|-2.224874266705|||-2.2398603058756|-2.2915114271311|-2.3283460656435|-2.3620510939791|-2.3905306517182|-2.3905306517182|-2.3905306517182|-2.3905306517182|2.210487714434|2.210487714434|2.210487714434|2.210487714434|2.210487714434|2.210487714434|2.210487714434|2.1755418810848|2.1411576705513|2.1390640688536|2.134515624642||2.1294617977404|2.1188464392846|2.109273816659|2.0986375692972||2.0934861769818|2.0910846321487|2.0910846321487|2.0910846321487|2.0910846321487|2.0839829145431|2.071092121972|2.0323245979827|2.0320273083097|2.0111414504985|-2.2612218822888|-2.2612218822888|-2.2612218822888|-2.2612218822888|-2.2612218822888|-2.2612218822888|-2.2612218822888|-2.2612218822888|-2.2624687845896|-2.2866319876457|-2.2943647929213|-2.2943647929213|-2.2943647929213|-2.297072020745|-2.3244716708745|-2.3244716708745|-2.327746332231|-2.3748822915272|2.0831453898301|2.0831453898301|2.0831453898301|2.0831453898301|2.0831453898301|2.0831453898301|2.0246060930745|2.01252092521|2.01252092521|2.01252092521||2.01252092521|1.9470628401945|1.9470628401945|-2.1116520722125|-2.1116520722125|-2.1116520722125|-2.1116520722125|-2.1116520722125|-2.1116520722125|-2.1116520722125|-2.1116520722125|-2.1807245434891|-2.2263606059961|-2.2426229040283|-2.2679143393987|-2.2999048194348|-2.3071164909402|-2.3256376941753|-2.3256376941753|-2.3590418850661|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.3804361491925||-2.3804361491925|-2.3804361491925|-2.3804361491925|-2.451595601056|-2.4923284811157|-2.5139760355572|-2.5550226754397|-2.5550226754397|-2.5550226754397|-2.5550226754397|-2.5550226754397|-2.5550226754397|-2.6312666132294|-2.6312666132294|-2.6312666132294|-2.6312666132294|-2.6312666132294|-2.6312666132294|-2.6312666132294|-2.6312666132294|-2.6312666132294
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||5.8147760044656|5.736973406112|5.6837939907442|5.6837939907442|5.6736600585923|5.6256943667884|5.6256943667884|5.6256943667884|5.6256943667884|5.6256943667884|5.5391049081479|5.4501164151998|5.3411312635264|5.3411312635264|5.2907012364954|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937||5.2766219725937|5.2766219725937|5.2766219725937|4.9540241946479|4.9333603105832|4.8649502782452|4.8649502782452|4.8649502782452|4.8649502782452|4.8649502782452|4.8138337696513|4.7971402437255|4.7971402437255|4.7699728580558|4.7699728580558|4.7699728580558|4.7058924741023|4.7058924741023|4.5004359954456|4.3627066870375|-5.0297700807072|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.622287764946|4.622287764946|4.622287764946|4.622287764946|4.6136528549364|4.5151699182911|4.4275310703325|4.4275310703325|4.4275310703325|4.343367756319||4.2931862284871||4.2679847269293|4.2455383173885|4.2280104268556|4.2280104268556|4.1972338743746|4.1574819957481|-4.6350201757597|||-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.7355781828747|-4.8906424084621||-5.2357136981705|-5.256205681777|-5.256205681777|-5.256205681777|-5.2957838418484|-5.3297600881259|-5.3530665388814|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.4129207864183|-5.4321342325627|4.9480243825619|4.9480243825619|4.9480243825619|4.9480243825619|4.8511384221917|4.8455413149469|4.8455413149469|4.7756015776123|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1806558782328|-5.1840618644013||||-5.2051581871674|-5.2051581871674|-5.2051581871674|-5.2051581871674|-5.2485092759315|-5.2992862894123|-5.2992862894123|-5.2992862894123|-5.2992862894123|-5.2992862894123|-5.2992862894123|-5.2992862894123|-5.3552300078861|-5.3552300078861|-5.3976152955873|-5.3976152955873|-5.3976152955873|-5.3976152955873|-5.3976152955873||4.9406186532162|4.9406186532162|4.9406186532162|||4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9406186532162|4.9334652634884|4.8987842013837|4.8987842013837|4.8664268310866|-5.2934929962497|-5.2934929962497|-5.2934929962497|-5.2934929962497|-5.2960834161015|-5.2960834161015|-5.2960834161015|-5.2960834161015|-5.2981277384841|-5.2981277384841|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481||4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.8257416703293|4.8200297629813|4.8200297629813||4.8200297629813|4.635033240581|4.5500369233825|4.5028186818999|4.4625762326896|4.2992333649853|4.2992333649853|4.2992333649853||4.292942447336|4.292942447336|4.2844906626574|4.2844906626574|4.2844906626574|4.2844906626574|4.2844906626574||4.2844906626574|4.2844906626574|4.2844906626574|4.2288783985632|4.2109761721843|4.1699732682167|4.1577480524843|4.1541644699116|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2412.8925189214|2332.6583543571|2217.3981715079|2150.9979683421|2135.5532981579|2126.7258868421|2116.8371876503|2116.8371876503|2116.8371876503|2116.8371876503|2116.8371876503|2116.8371876503|2115.3746529448|-2263.7453300633||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2267.4948111814|-2275.9812483721|-2275.9812483721|-2290.5347204135|-2322.8848517649||-2322.8848517649|-2322.8848517649|-2322.8848517649|-2322.8848517649|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897||||||||2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897||||2190.7896065897|2186.9884517664|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|||2174.0694633255|2174.0694633255|||2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2174.0694633255|2133.9660703616|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427||-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2316.2502917812|-2316.2502917812|-2338.6114353124|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2152.0079074314|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605||2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2117.1858293687|-2290.6490916176|-2290.6490916176
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9073941097456|1.8987712314612|1.8730791598433|1.8656435045791|1.8351594643673|1.8312931823084|1.8312931823084|1.8312931823084|1.8312931823084|1.8312931823084|1.8312931823084|1.769214569126|-1.8355988027543|-1.8355988027543|-1.8355988027543|-1.8355988027543|-1.868443091919|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619||-1.8721697032619|-1.8721697032619|-1.8721697032619||-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903||-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903||-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|||-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903||-1.8807948732903|-1.8892165317061|1.7565953606391|1.7565953606391|1.7565953606391||1.7565953606391|1.7565953606391|1.7565953606391|1.7565953606391|1.7565953606391|1.7565953606391|1.753994835088|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8712089999064|-1.8712089999064|-1.8712089999064|-1.8712089999064|-1.8712089999064|-1.8712089999064|-1.8768988962024|-1.8832210031979|-1.9040826920313|-1.9040826920313|-1.9040826920313|-1.9040826920313|-1.9040826920313|-1.9040826920313|-1.9040826920313|-1.9040826920313|-1.9217586057763|-1.9391761838706||-1.9613068831532|-1.9740208505809|-1.9740208505809|-1.983356502235|-1.9848405681054|-1.9864895301837|-1.9949883705795|-2.0077648567293|-2.0097529350612|-2.0097529350612|-2.0097529350612|-2.040281024122|-2.0542012017565|-2.082445725423|-2.0949396586218|-2.1027107013374|-2.1125568427834|-2.1125568427834|-2.1125568427834||||-2.1125568427834|-2.1125568427834|||-2.1125568427834|-2.1567297951152|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1723541279448|-2.1809490411163|-2.1810545092027|-2.2233938779214|-2.2459931998097|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.3059190018156|-2.3415766935855|-2.4011962790522||2.2167254954667|2.2167254954667|2.2167254954667|2.2167254954667|2.1935839023956|2.1914045121129|2.1914045121129|2.1914045121129|2.1682272515755|2.1230303139666|2.1189225615373|2.1038028466823|2.0871022085573|2.0871022085573|2.0871022085573|2.0871022085573|2.0871022085573|2.0871022085573|2.086360715572|2.086360715572|2.078178563321|2.0613095126819|2.0415150585422|2.0415150585422|2.0415150585422|2.0157064384569|2.0157064384569|2.0157064384569|1.9880072481488|1.9661191312312|1.9129101929664|1.8854557869168|1.8788397574129|1.8787108288543|1.8763453547972|1.8737170502894|1.8607967214842|1.8525518462679|1.8472798649493|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|||1.8431487885597|1.8134986523657|1.8011096190379|1.7756773709109|-1.8626450016435
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP||3208.2648012333|3188.7942235926|3117.938026214|3085.9866957933|3061.1518842148|3030.4465380165|3027.3850422405|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824||-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|2875.2218954942|2875.2218954942|2866.986520507||||2866.986520507|2866.986520507|2866.986520507|2866.986520507|2837.7628005633|2803.9586672926|2696.0096303251|2656.4603982512|2656.4603982512|2656.4603982512|2643.8448869458|2624.9003936156|2624.9003936156|2624.9003936156|2596.7782151284|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2834.1121925603|-2834.1121925603|-2834.1121925603|-2834.1121925603|-2834.1121925603|-2856.8468806226|-2878.7743118029|-2883.4535311734|-2883.4535311734|-2883.4535311734|-2883.4535311734|-2975.2261457483|2541.8134003108|2541.8134003108||||2540.1260003453|-2858.5621851161|-2858.5621851161|-2858.5621851161|-2858.5621851161|-2899.124650129|-2926.80516681|-2942.9014405062|-2942.9014405062|2662.0627698913|2662.0627698913|2662.0627698913|2662.0627698913|2662.0627698913|2662.0627698913|2659.0141887681|2641.3490986313|2632.4505846016|2632.4505846016|2632.4505846016||||2632.4505846016|2632.4505846016|2632.4505846016|2594.5006495574|2578.4947181857|2578.4947181857|2578.4947181857|2533.4941313174|2448.437923686|2431.0406465259|2431.0406465259|2398.3229405844|2346.6921562049|2345.6508101295|2345.6508101295|2330.6675668105|2292.9639631228||2265.5172384232|2265.5172384232|2257.463598248|2250.0683260676|2250.0683260676|2250.0683260676|2250.0683260676|2250.0683260676|2250.0683260676|2250.0683260676|2250.0683260676|2250.0683260676|2247.9794148982|2247.9794148982|2234.1993498869|2208.7214998743|2204.8626006516|2204.8626006516|2204.8626006516|||2204.8626006516|2204.8626006516|2204.8626006516|2204.8626006516|2204.8626006516|2204.8626006516|2204.8626006516|2193.6806673907|2162.4229637674|2112.4144041861|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562||2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2101.3810947562|2073.5013515509|2073.5013515509|2058.3903906121|1958.3782117912|-2111.2792142268|-2111.2792142268|-2111.2792142268|-2111.2792142268|-2111.2792142268|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|2031.0152276642|2031.0152276642|2031.0152276642|2031.0152276642|2031.0152276642||2031.0152276642|2031.0152276642|2031.0152276642|2005.7946974046|2004.2341943267|2004.2341943267|1992.392841965|1992.392841965|1992.392841965|1992.392841965|1992.392841965|1992.392841965|-2081.0085742943|-2081.0085742943|-2081.0085742943|-2081.0085742943|-2081.0085742943|-2083.2345147867|-2083.2345147867|-2083.2345147867
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239||||||||-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-25.114433998231|-25.114433998231|-25.114433998231|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.05617866411|22.037282118121||||22.037282118121|22.037282118121|21.511360930207|21.511360930207|21.511360930207|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|-23.634897766832|||-23.634897766832|-23.634897766832|||-24.483219740925|-24.648021934361|-24.831135482623|-25.034594980693|-25.178512321843|-25.178512321843|-25.856188051658|-25.856188051658|-26.784653390731|-27.205170434145|25.216477295394|24.018308105993|-26.272583286094|-26.272583286094|-26.272583286094|-26.272583286094|-26.636203651216|-26.818004056907|-27.020004507674||-27.244449452971|-27.437591917249|-27.437591917249|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-28.663801076124|-28.663801076124|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-29.025506508708|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-31.467551642123|-33.336483508794|-33.336483508794|-33.818315009771||-34.631461121968|-36.27292334975|32.504368985225|30.72707665025|29.752307389166|-32.525239134417|-32.525239134417|-32.525239134417|-32.525239134417|-32.525239134417|-32.525239134417|-32.604007215999|-32.604007215999|-32.604007215999|-32.604007215999|-33.115563573332|-34.461737303702|-35.179708115225|-35.36634235025|32.498342777469|32.498342777469
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0719432710756|2.0482703049038|2.041966990084|2.0182965369694|1.9819962549731|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419||1.9416659450343|1.9246288378824|1.8890320680527|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|1.9338327782119|1.9338327782119|1.9175919842681|1.8983909140181|1.8983909140181|1.8983909140181|1.8965454510132|1.8844949461|1.8738832713252|1.8641964105957|1.8641964105957|1.8641964105957|1.8641964105957|1.8579960032959|1.8311066809251|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255||-1.9509080094255||-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|||-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9537866956831|-1.9719852812689||-2.0372058426452|-2.0696732043241|-2.0757479732803|-2.0874977117966|-2.1031037624086|-2.1031037624086|-2.1031037624086|-2.1301153032211|-2.1556836596493|-2.1968707101615|1.9956101099312|1.9956101099312|1.9956101099312|1.9956101099312|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.191725377222|-2.2546949430529|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.068582618333|2.0667952833872|2.0667952833872|2.0667952833872||||2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872|2.0667952833872||2.0047724576241|1.9653028350678|-2.0934507095026|||-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.102723011618|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1278328497596|-2.1514809616614|-2.1816455002414|-2.1873839029325|-2.1918088767319|-2.1918088767319|-2.1918088767319|-2.1918088767319|-2.1918088767319|-2.2258987397385|-2.2471097145293|-2.2528997034733|-2.3009996514524|-2.3272218418347|-2.3596910582899|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644||-2.3904559561644|-2.3904559561644|2.1279806344989|2.1279806344989|2.0510896013051|1.9950488597117|1.9950488597117||1.9411655167697|1.8818505715395|1.8642784170602|1.8641982268729|1.8163313348468|-1.9429491876828|-1.9429491876828|-1.9429491876828||-1.9429491876828|-1.9429491876828|-1.953709395316|-1.953709395316|-1.953709395316|-1.9713437905872|-1.9853819863624||-2.0315355080838|-2.0378172418005|-2.0525747162906|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||-34.604593380767|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.642557361865|-36.380618019395|-36.811798011255|-37.271445286486|-38.112714145154|-38.226015035423|-38.226015035423|-38.226015035423|-38.226015035423|-38.226015035423|-38.226015035423|-38.238979685291|-38.238979685291|-38.238979685291|-38.238979685291||-38.238979685291|-38.673866020292|-39.465405502418|-39.658784273046|-40.056980957342|-40.288312980149|-41.612016117809|-42.147824946415|-42.147824946415|-42.147824946415|-42.59202818448|-43.424474658509|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647||-43.543245931647|-43.543245931647|-43.543245931647|-45.020272409675|-48.600303186044|-51.57938680956|-51.57938680956|-52.949317829578|-53.832574942342|-54.216750147864|-54.946993167539|-54.946993167539|-54.946993167539|-54.946993167539|-56.552460714794|-56.552460714794|-59.852733873236|-62.080815499478|||58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|57.543037347923|56.714484034788|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644||56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|55.560942562025|-60.002620683845|-60.002620683845|-60.002620683845||||||||-60.002620683845|-60.002620683845|-60.002620683845|-60.231924695647|-60.231924695647|-60.231924695647|-60.257691986998|-60.969658992511|-61.700466046531|-61.700466046531|-61.700466046531|-61.700466046531|-61.700466046531|-61.700466046531|-61.700466046531||-61.700466046531|-61.700466046531|-61.779774780788|-61.779774780788|-61.779774780788|-61.779774780788|-61.779774780788|-62.633081987741|-62.891814537176|-62.891814537176|-62.891814537176|-63.096460257777|-63.76273336544|-64.8252602698|-65.411468561675|-65.411468561675|-65.411468561675|-66.630884684368|-66.630884684368|-66.630884684368|-66.630884684368|-66.630884684368|-66.630884684368|-66.630884684368|-67.062093881815|-67.485660292538|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-68.61167610387|-68.890752879558|-69.295278434155|-69.928086894748|-70.973559395763|-70.973559395763|-71.794615180218|-71.794615180218|-71.794615180218||-71.794615180218|-72.144014154235|-72.432240577053|-73.174708785294|-74.255200326294|-74.255200326294|-74.744665927192|-75.080192224834|-75.080192224834|-75.080192224834|-75.672439196213|-76.07493676356|-76.91918827882|-77.413021902139||-79.395781680274|-81.915009793899|-81.915009793899|-81.915009793899|||-81.915009793899|-81.915009793899|-81.915009793899|-81.915009793899|-81.915009793899|-81.915009793899|-84.255566183352|-84.877192002429|-84.877192002429|-84.877192002429||-84.877192002429|-85.380211386298|-86.716899166741|-86.935063468868|-86.935063468868|-88.46673871351|-89.179708494883|-91.121861840155|78.677208109426|78.677208109426|78.677208109426|78.677208109426|78.677208109426|77.629330692922|77.629330692922|77.629330692922|77.629330692922|77.629330692922|74.838145638213|70.153498120556|67.487217845133|66.719131617205
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||27.117368191718|27.117368191718|27.117368191718|27.117368191718|26.099837525684|26.099837525684|25.799565689581|25.799565689581|25.799565689581|25.799565689581|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.885102223362|-28.56678024818|-28.713001057561|-28.713001057561|-28.722778423026|-28.794754142447|-29.029634687247|-29.029634687247|-29.077371514442|-29.212804433008|-29.212804433008|-29.295294181902|-29.295294181902|-29.295294181902|-29.295294181902||-29.622549578436|-29.869499785909|-29.926759008204|-29.926759008204|-29.926759008204|-29.926759008204|-30.204731892254|-30.449702102504|-30.928336557736|-30.928336557736|-31.033095694571|-31.033095694571||-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571||-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-33.497884910404|-36.158760672476|-40.498621655466|35.839662668438|35.839662668438|35.714286304756|35.714286304756|35.714286304756|-39.145945353218|-39.145945353218|-39.667714855084|||-41.936473113696|-41.936473113696|-41.936473113696|-42.748859227145|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|40.988301575973|40.642836389958|40.642836389958||40.642836389958|40.642836389958|40.547594929204|40.47510475634|40.344560882763|40.130067477972|39.858406528666|39.270451528976|39.156058186899|39.025784785263|39.025784785263|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441||||||||-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441|-40.667496912441||-40.667496912441|-41.227776042577|-41.465622397862|-41.465622397862|-41.465622397862|-41.465622397862|-41.465622397862|-41.465622397862|-41.465622397862|-41.465622397862|-41.465622397862|-41.97638788513|-41.97638788513|-42.119922311851|-42.119922311851|-42.172741946552|-42.172741946552|-42.219712850091|-42.496903124382|-42.561651586781|-42.561651586781|-42.561651586781|-42.561651586781|-42.662947097631|-42.981053051255|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.369102790382|-43.6212263399|-44.173584440641|-44.626029542558|-44.626029542558|-45.334477269508|-45.72997690556|-45.820032029946|-45.820032029946||-46.244478761708|-46.410532169381|-46.770037523948|-46.994484654227|-47.238318062666|-47.631463157737|-47.834957029647|-47.891619472842|-48.224021890804|-48.409392996805|-48.409392996805|-48.409392996805|-48.554880429392|-48.688755778345||-49.106952221165|-49.595989544218|-49.595989544218|-49.595989544218|||-49.928875321619|-50.154306379151|-50.877008401897|-51.26056561155|-51.778405556888|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499||-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.976301148397|-51.976301148397|-52.084631052114|-52.084631052114|-52.607749503337|-52.607749503337|-52.607749503337|-52.607749503337|-52.644722348543
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3791.4210516229|-3843.512255167|-3849.1542297104|-3849.1542297104|-3879.6157022823|-3896.4284848493||-3933.3429562562|-4002.2698428888|-4042.4498498461|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4044.35454178|-4065.0716696861|-4110.2907196816|-4130.9632697409|-4130.9632697409|-4141.9871020125|-4142.3968262683||-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4145.7353245429|-4187.6614011848|-4260.2293970412|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3839.6850225827|3839.6850225827|3839.6850225827||3839.6850225827|3835.5090802372|3835.5090802372|3835.5090802372|3835.5090802372|3724.3267802331|3707.5408235229|3679.2120261366|3660.4512424212|3660.4512424212|3646.4054408316|3646.4054408316|3646.4054408316||3646.4054408316|3646.4054408316|3638.5462392236|3638.5462392236|3631.2012521321|3561.5236351815|3515.7762613128|3469.7385860753||3469.7385860753|3415.1374100923|3395.3526561789|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3262.6277211037|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3195.3737296062|3180.6040707647|3135.0552946205|3135.0552946205|3135.0552946205|3128.3724464968|3080.4249378393|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3071.3845370063|3066.7632077324|3066.7632077324|3066.7632077324|3066.0174270809|3066.0174270809|3013.3804880978|2971.0227960406|2971.0227960406|2971.0227960406|2971.0227960406|2971.0227960406|2971.0227960406|2971.0227960406|2971.0227960406|2971.0227960406|2971.0227960406|2949.1030199063|2932.4145153906|2924.8921538227|2924.8921538227|2924.8921538227|2906.3647946249|2906.3647946249|2906.3647946249|2906.3647946249|2906.3647946249|||2906.3647946249|2906.3647946249|2906.3647946249||2906.3647946249|2906.3647946249|2906.3647946249|2906.3647946249|2906.3647946249|2906.3647946249|2903.0664873003|2873.6961027868|2873.6961027868|2831.9068025756|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|||2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2793.131148074|2776.6957146569|2742.4867478393|2705.6866642658|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|2698.7388458544|-2964.7024933904|-2964.7024933904|-2964.7024933904|-2964.7024933904|-2964.7024933904||||-2964.7024933904|-2964.7024933904|-2964.7024933904|-2964.7024933904|-2964.7024933904|-2964.7024933904|-2964.7024933904|-2964.7024933904|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869|2779.4893186869
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||-43.064351785372|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.727526933969|-43.727526933969|-43.727526933969|-43.908364277219|-44.092624855411|-44.636248906864|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-46.650362633865|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.910881796545||43.501960325574|43.501960325574|43.501960325574|43.501960325574|43.501960325574|42.988288191|42.448098159542|41.646771647606|41.646771647606|41.646771647606|41.646771647606|41.17974644466|40.791383539789|39.73487216803|38.880414240587|38.392126764443|37.513473419775|37.050237768948|37.050237768948|37.050237768948||36.928041795956|36.386714039099|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-42.895651493954|-46.095168496157|||-49.269630433217|-49.556333660951|-49.556333660951|-51.815370692004|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719||48.864358792719|48.864358792719|48.682622152364|48.669580465992|48.127310865941|47.563677383598|47.404085981775|46.753808978076|46.753808978076|45.98756472587|-51.225584112285|-51.225584112285|-51.225584112285|-51.225584112285|-51.225584112285|-51.225584112285|-51.225584112285|-51.225584112285|-52.308981668815||||||||-53.642547121296|-53.642547121296|-53.642547121296|-53.642547121296|-54.330608039707|-54.406231833399|-55.301368449463|-58.079297090387|49.511980308899|49.511980308899|48.191088214857|47.745655606569|-51.110423893612|-51.110423893612|-51.110423893612||-51.110423893612|-51.594254561325|-51.594254561325|-51.594254561325|-51.594254561325|-51.594254561325|-51.594254561325|-51.72311180288|-51.72311180288|-51.72311180288|-51.72311180288|-51.72311180288|-52.33123745581|-53.993041405639|-54.114491764661|-54.263568568078|-54.263568568078|-55.466142103461|-55.466142103461|-55.466142103461|-55.550264416445|-55.550264416445|-55.550264416445|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-57.11641130061|-58.201566797838|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839||52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|51.327778977336|51.21419988096|50.544925028244|50.544925028244|50.544925028244|49.92361447258|49.92361447258|49.92361447258|49.92361447258||49.92361447258|49.92361447258|49.92361447258|49.92361447258|||49.92361447258|49.92361447258|48.870684485117|46.945205322548|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767||-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.922663978223|-49.922663978223|-50.027958661852|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||6.132206149274|6.132206149274|6.132206149274|5.9891182000702|5.9051311077084|5.8645900423225|5.3995447881681|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.2055669881688|-6.2095189467389|-6.2383544329492|5.583697727068|5.583697727068|5.583697727068|5.583697727068|5.583697727068|5.5369589685531||5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5321765607299|5.478529526757|5.350033099968|5.2922589332072|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024||5.2479092288024||5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|||5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024||5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|4.9951711331725|4.9951711331725|4.9951711331725|4.9951711331725|4.9951711331725|4.9951711331725|4.9529679787291|4.8532977382489|4.5908864383508|4.5193180910535|4.5093861719897|4.5093861719897|4.5093861719897|4.5093861719897|4.5093861719897|4.5093861719897|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.450161315044|4.4402419540851|4.4402419540851|4.4402419540851|4.4402419540851|4.3386020366317|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432||||-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.6912572347432|-4.8352858449916|-4.8669840920744|-4.912204410056|-5.0424494494108|-5.1216103223858|-5.1817893350453|-5.2847659945853||-5.3815350847136|-5.3815350847136|-5.3815350847136|||-5.3815350847136|-5.3815350847136|-5.3815350847136|-5.3944833893126|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.7451720863962|-5.9913023213969||-6.1164471551694|-6.1977188769223|4.8539273514127|4.8539273514127|4.6283230411138|4.6283230411138|4.6283230411138||4.2292478732628|3.8836086516427|3.6795784814916|3.6795784814916|3.641754029389|3.5091708216356|3.4140787956104|3.4032444564217||3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217||3.4032444564217|3.3686048286616|3.3426061372452|3.3426061372452|3.3426061372452|-4.3377831314581|-4.3377831314581|-4.3377831314581|-4.3751643158498|-4.3751643158498|-4.6751826446921|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||-3296.4758668775|-3296.4758668775|-3296.4758668775|-3296.4758668775|-3312.414650466|-3312.414650466|-3337.1829449622|-3345.2324255487|-3345.2324255487|-3345.2324255487|-3345.2324255487|-3345.2324255487|-3403.3138061652|-3411.3688965002|-3411.3688965002|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3455.6747577923|-3463.9071083856||-3463.9071083856|-3478.1190093173|-3510.7433436859|-3551.048159651|-3582.8312885011|-3616.0347650012|-3648.5386277791|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3091.1585869011|3047.9481596285|3047.9481596285|3047.9481596285|3047.9481596285|3047.9481596285|3047.9481596285|3039.4730365784|3039.4730365784|3033.0255961982|3030.6951068869|2967.6612298743|2957.2357565528|2957.2357565528|2957.2357565528|2957.2357565528|2951.928618392||2933.9057017185|2933.9057017185||2878.8396685762|2864.3218539735|2846.9668778786|2846.9668778786|||2846.9668778786|2803.9776270106|2803.9776270106|2742.2529189007|-3092.2489730551|-3092.2489730551|-3092.2489730551|-3092.2489730551|-3092.2489730551|-3141.6099700612|-3244.7888556236|-3305.9876173595|-3317.5417970661|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739||-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3352.0429314155|-3383.9921460172|-3440.1023844635|-3443.3915382928|-3449.7683758809|-3488.575973201|-3515.0844146678|-3529.2838335635|-3529.2838335635|-3529.2838335635|-3530.9264817372|-3587.3134180209|-3587.3134180209|-3587.3134180209|-3591.843572658|-3591.843572658|-3591.843572658|-3591.843572658|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3612.9395171626|-3652.0117495835|-3652.0117495835|-3688.9836414611|-3688.9836414611|-3760.0929349568|-3800.8254832853|-3814.9172036504|-3840.4138596027|-3840.4138596027|-3840.4138596027|-3856.2783582807|-3856.2783582807|-3856.2783582807|-3856.2783582807|-3856.2783582807|-3856.2783582807|-3856.2783582807||-3862.8648425341|-3865.960936149|-3867.1369582086|||-3867.1369582086|-3871.805155293|-3871.805155293|-3871.805155293|-3937.4501725478|-3940.5633368282||-3940.5633368282|-3940.5633368282|-3940.9037075869|-3957.7818973188|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3621.9777188621|3565.3085765135|3565.0650850149|3546.1278722388|3536.0309691543|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3496.0594607305|3477.2882897006|3467.1636347059||3467.1636347059|3467.1636347059|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3437.4603649469|3389.6226277187|3362.6918085764
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||14.388556912195|13.842840409557|13.808711449614|13.792813953863||13.792813953863|13.792813953863|13.653126753156|13.575696455974|13.421230936662|13.421230936662|13.403381571488|13.403381571488|13.403381571488|13.403381571488|13.403381571488||13.403381571488|13.403381571488|13.403381571488|13.403381571488|13.120423618639|12.861581554771|12.45731299758|-14.335371324229|-14.335371324229|-14.335371324229|-14.335371324229|-14.335371324229|-14.335371324229|-14.394857217656|-14.488730061702|-15.067874015184|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|||13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819||13.624369876487|13.624369876487|-16.179857807455|-16.179857807455||-16.179857807455||-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|||-16.179857807455|-16.179857807455|-16.179857807455|-17.666509077612||-20.018342836768|-21.681492231588|-22.582363917805|-22.582363917805|-22.582363917805|-23.476366248588|-23.476366248588|-23.476366248588|-23.476366248588|-23.836349873932|-23.836349873932|-23.836349873932|-23.836349873932|-23.836349873932|-24.268167501458|-24.303519149366|-24.409465679132|-24.777184045539|-24.807982484748|-24.93323191754|-24.93323191754|-24.93323191754|-24.93323191754|-24.93323191754|-25.770257304685|-26.039174104815|-26.177468416466|-26.177468416466|-26.177468416466|-26.590316920921|-26.590316920921|-26.590316920921|-26.590316920921|-26.590316920921|-26.590316920921|-26.590316920921|-26.590316920921||-26.590316920921|-26.590316920921|-26.590316920921|-26.678130208833|-27.470143807578|-27.787832146132|-27.787832146132|-28.078147125734|-28.508514781662|-28.508514781662|-28.828905312958|-29.032117014398|-29.06346986296|-29.06346986296|-29.06346986296|-29.06346986296|-29.06346986296|-29.06346986296|-29.06346986296|-29.06346986296|-29.06346986296|-29.06346986296|-29.2649665144|-29.641629460444|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|||26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192||26.97714388192|26.97714388192||26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.613493202134|26.495361045451|26.495361045451|26.495361045451|26.472667957347|26.472667957347|26.337507486072|26.337507486072|26.337507486072|25.666674984525|24.587972205028||23.972746894475|23.770366536389|23.770366536389|23.717073929321|23.592594350342|23.592594350342||23.592594350342|23.592594350342|23.592594350342|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.311255842492|23.311255842492|23.171303509249|23.171303509249|22.912102462056|22.912102462056|22.504756752359|22.504756752359|22.410841217424|21.912044991813|20.724494286998|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-23.159745573655|-23.251708825614|-23.251708825614|-23.251708825614
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||-425.10629866666|-439.11531218496|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|397.93581052414|393.38323267161|393.38323267161|393.38323267161|393.38323267161|391.7313679397|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|378.46418344183|372.27176003881|372.27176003881|372.27176003881|367.15751590141|361.30280324495|359.30006000775|359.30006000775|353.70564494948|344.6645973614|343.79676569073|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883||327.33762996515|307.85293608596|291.76629308649|291.76629308649|291.76629308649|-353.62102690884|-353.62102690884|-353.62102690884||-353.62102690884|-353.62102690884|-353.62102690884||-353.62102690884||-353.62102690884|-353.62102690884|-353.62102690884|-383.92336051937|-396.90096630516|-401.72327894041|-403.97864292804||-406.7151530445|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-408.94451604757||-412.21890095509|-415.75156305937|-422.86007752582|-432.83549807541|-432.83549807541|-432.83549807541|-432.83549807541|-432.83549807541|-432.83549807541|-437.48665028669|-456.39628284351||-471.28754327447|-473.88895731668|-491.87939973121|-492.79152577312|-492.79152577312|-495.3739324454|-500.38213664994|-510.45792825471|-528.52924462025|-528.52924462025|-548.50748656265|-561.29226231271|-561.29226231271|-595.22005385772|-595.22005385772|-595.22005385772|-595.22005385772|-595.22005385772|-598.87072244563|-598.87072244563|-600.67860016203|-606.65312928155|-606.65312928155|-606.65312928155|-606.65312928155|-609.25627781501|-616.40139809306|-630.36823231044|-642.28701730793|-642.28701730793|-646.5272211082|-649.61913999001|-655.58156584248|-655.58156584248|-655.58156584248|-655.58156584248|-655.58156584248|-655.58156584248|-655.58156584248|-655.58156584248|-655.58156584248|-657.34339564095|-670.29542332502|-674.37546222311||-684.08942484968|620.39066847915|620.39066847915|620.39066847915|620.39066847915|620.39066847915|617.27161183402|617.27161183402|617.27161183402|613.13790135963|611.99767902806|604.9640654294|598.20730577225|597.04978419138|579.79974800562|571.57195172282|563.67995585305|559.04687324402|559.04687324402|530.47706917522|-606.22487758021|-606.22487758021|-606.22487758021|-606.22487758021||-619.70818035713|-624.01743753874||-630.91381813115|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-657.57891774817|-669.31270944458|-679.13912838678||-687.2240179775|-690.20725576059|-693.26110827647|-693.26110827647|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-699.94720994276|-701.05678582112|-701.05678582112|-701.05678582112|-701.05678582112|-701.05678582112|-701.05678582112
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||-5.0094640590943|-5.0110712822054|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.3195668092032|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.533887060916|-5.7632078952652|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654||4.9806942455654|4.9806942455654|4.5741047851118||4.3301162445846|4.3029069331291|4.1343072998545|4.1343072998545|4.1343072998545|4.1343072998545|4.1343072998545|3.6892304274794|3.5208116078108|3.4786796728472|3.4285330286401|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756||3.4073421021756|3.3103604650861|3.3103604650861|3.2876227008375|2.9306918633285|2.8952883912144||2.8952883912144|2.8952883912144|2.8952883912144|-3.2394018337018|-3.2394018337018|-3.2394018337018|-3.2394018337018|-3.2495490713073|||-3.2495490713073|-3.2495490713073|-3.2495490713073|-3.2495490713073|-3.2495490713073||-3.2495490713073|-3.2994988542082|-3.4688876846633|-3.5387641300981|-3.6097379117348||-3.6791533528807|-3.6867323641721|-3.6867323641721|-3.7830359013813|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.9010483187004|-3.9010483187004|-3.9010483187004|-3.9010483187004|-3.9010483187004|-4.0082694563801|-4.0082694563801|-4.0347439220145|-4.104160023022|-4.1410332884276|-4.1410332884276|-4.1410332884276|-4.1410332884276|-4.1410332884276|-4.1889258055648|-4.2049175267706|-4.3091345403049|-4.3091345403049|-4.3091345403049|-4.3091345403049|-4.3091345403049|-4.3091345403049|-4.3091345403049|-4.3091345403049|-4.3091345403049|-4.3206273029131||-4.3206273029131|-4.3206273029131|-4.3206273029131|-4.4295859678898|-4.5306511967617|-4.5861048911501|-4.5861048911501|-4.5861048911501|-4.5861048911501|-4.5861048911501|-4.7251163163107|-4.8573517709221|-4.9276129834349|-5.126236636605|-5.1658973595872|-5.1658973595872|-5.1658973595872|-5.1658973595872|-5.1658973595872||||-5.1658973595872|-5.1658973595872|||-5.1658973595872|-5.1658973595872|-5.3665525274558|-5.378336421389|-5.378336421389|-5.5675958701181|-5.5984397804524|-5.8604885379237|-5.9877651046561|-6.0725169260024|-6.1561296867793|-6.2488977561241|-6.2488977561241|-6.2488977561241|-6.2488977561241|-6.2488977561241|-6.2488977561241|-6.2604416884588|-6.387712880153|-6.5313477738903|-6.5786048768869|-6.5786048768869|-6.5786048768869|-6.7890052131934|-6.902783479086|-7.0430927693749|-7.2062145007876|-7.441904784709|-7.804894448949|-8.1976603155148|-8.2442720177747|-8.2442720177747|-8.2580803238658|-8.2870471291929|-8.2870471291929|-8.2870471291929||-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.3889412673744|-8.4954828313879|-8.4954828313879|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.7305573613227|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.7625428374315|7.7625428374315|7.6517140794357|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|||-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||-9.5100381230606|-9.5361538833262|-9.5797578427382|-9.5797578427382|9.1950569323947|9.1950569323947|9.1950569323947|9.1950569323947|9.1950569323947|9.1950569323947|9.1550626944888|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.5823388689778|-9.7083832724173|-9.7083832724173|-9.7083832724173|-9.7083832724173|-9.8098705061364|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.9476452643031||9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.2960273069261|9.2584902968081|9.2584902968081|9.0238784911536|-9.5881478767513||-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.7312754504017|-10.050306200113|||-10.627562495432|-10.634953947668|-10.634953947668|10.108818671551|10.108818671551|10.108818671551|10.108818671551|10.07090939134|9.9843443085708|9.9492711678652|9.9305813272681|9.9305813272681|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807||9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.8980783815362|9.8437248700752|9.8437248700752|9.8437248700752|9.8437248700752|9.7958051356887|9.7370058864593|9.7094009750009|9.7094009750009|9.7094009750009|9.7094009750009|9.6924290510357|-10.249408293312|-10.249408293312|-10.249408293312||||||||-10.249408293312|-10.249408293312|-10.249408293312|-10.249408293312|-10.249408293312|-10.249408293312|-10.249408293312|-10.249408293312|-10.442120340738|-10.611800276872|-10.640889419049|-10.66462893737|-10.66462893737|-10.66462893737|-10.669032258597||-10.698924456268|-10.773550040398|-10.773550040398|-10.773550040398|-10.773550040398|-10.773550040398|-10.773550040398|-10.773550040398|-10.876166192331|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.355793015547|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625||-10.835257509625|-10.89769137974|-10.89769137974|-10.89769137974|-10.89769137974|-11.030768326868|-11.13020558107|-11.13020558107|-11.13020558107|-11.13020558107|-11.13020558107|-11.13020558107|-11.136339290805|-11.204265391239||-11.24918401176|-11.255430627511|-11.255430627511|-11.255430627511|||-11.287771582472|-11.287771582472|-11.287771582472|-11.287771582472|-11.287771582472|-11.287771582472|-11.347524245434|-11.408360516421|-11.545400446645|-11.560925385285||-11.560925385285|-11.560925385285|-11.560925385285|-11.577469372194|-11.577469372194|-11.577469372194|-11.633298793812|-11.700369606513|-11.700369606513|-12.000410938813|-12.031393546399|-12.031393546399|-12.031393546399|-12.176548395484|-12.176720047361|-12.202740546075|-12.202740546075|-12.311378660034|-12.482087230496|-12.664838652715|-12.664838652715|-12.664838652715
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12787.148392963|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12571.507570532|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13333.445921846|12550.584495651||12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12427.538328501|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12313.422683161|12207.414092401|12087.974188149|12087.974188149|12022.616281666|12022.616281666|11954.688315042|11954.688315042|11954.688315042|11852.320350047||-12730.277274789|-12730.277274789||-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|||-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12811.863638654|-13090.459598505|-13224.161334872|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392||12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12169.676980435|11860.141089373|11723.256638371|11723.256638371|11723.256638371|11718.72959819|11671.267151251|11671.267151251|11671.267151251|11671.267151251|11671.267151251|11671.267151251|11671.267151251|11671.267151251|11671.267151251|11671.267151251|11656.963501389|11646.245063444|11646.245063444|11427.938959382|-12336.853965182|-12336.853965182|-12336.853965182|-12416.723670481|-12416.723670481|-12416.723670481|-12416.723670481|-12416.723670481|-12485.597786817|-12485.597786817|-12485.597786817|-12485.597786817|-12485.597786817|-12485.597786817|-12485.597786817|-12492.941985352|-12636.761710311|-12636.761710311|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691||-12676.463337691|-12676.463337691|-12676.463337691|||-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691||-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12689.191135379|-12689.191135379|-12689.191135379|-12851.767928198|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11769.514207279||11249.515785866|11174.834303538|11174.834303538|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|10944.050301191|10892.778112434|10744.031236038|10483.034706709|10294.705229676|10212.228032974|10178.697814415|10077.108682683|9967.4190649375
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5863.6313767823|-5941.590418647|-6003.840023021|-6003.840023021|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6053.5188285979|-6053.5188285979|-6129.5764762199|-6135.9738624665||-6197.0265138517|-6337.9183487241|-6360.3537208045|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5836.3051329855|5836.3051329855|5836.3051329855|5836.3051329855|5836.3051329855|5786.4501477617||5705.9446086241|5690.1051206934||5524.2279118816|5482.0310132018|5392.2566813353|-5992.6406309547|||-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-6159.8822098143|-6159.8822098143|-6159.8822098143|-6381.6468997937|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721||-6479.0761635721|-6479.0761635721|-6513.4735150801|-6523.5784136791|-6523.5784136791|-6617.6426818657|-6681.2563973651|-6681.2563973651|-6797.695469235|-6797.695469235|-6797.695469235|-6797.695469235|-6818.8326052606|-6818.8326052606|-6818.8326052606|-6888.4106237786|-6888.4106237786|-6896.1229153095|-6985.525461455|-7004.47273495|-7031.2557959492|-7031.2557959492|-7031.2557959492|-7031.2557959492|-7031.2557959492|-7096.7286621657|-7124.6429579619|-7150.269953291|-7232.0184353315|-7232.0184353315|-7232.0184353315|-7232.0184353315|-7232.0184353315|-7232.0184353315|-7367.8728628738|-7367.8728628738|-7367.8728628738|-7367.8728628738|-7416.5809587487|-7504.2498198235|-7504.2498198235|-7504.2498198235|-7504.2498198235|-7504.2498198235|-7504.2498198235|-7504.2498198235|-7504.2498198235|-7504.2498198235|-7539.610910915|-7609.0011245865|-7609.0011245865|-7753.5568050961|-7805.4590186371|-7805.4590186371|-7818.9164823065|-7818.9164823065||-7818.9164823065|-7818.9164823065|-7818.9164823065|||-7871.4627581183|-7876.3676026152|-7876.3676026152|-7889.6306695724|-8014.5625550277|-8014.5625550277||-8073.2500679354|-8073.2500679354|-8134.6667421504|-8186.6297135005|-8237.6467702393|-8237.6467702393|-8237.6467702393|-8237.6467702393|-8237.6467702393|-8237.6467702393|-8237.6467702393|-8244.9426343754|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7579.9400347158|7514.1000385732|7358.6667095257||7299.2630079648|7299.2630079648|7299.2630079648|7299.2630079648|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7253.9492658015|7243.8077355573|7243.8077355573|7213.8419283971|7173.6021426634|7163.891269626|7135.3904563284|7135.3904563284|7069.7671736982|7066.1816959237|7066.1816959237|6928.5907732486
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||-1092.5815245091|-1093.2270043608|-1093.2270043608|-1093.2270043608|-1099.5300048453|-1111.3055487322|-1114.3784051126|-1118.0450383419|-1118.0450383419|-1118.0450383419|-1118.0450383419|-1121.3163036027||-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1123.6736598189|-1131.8707778913|-1134.5230729825|-1135.5867735287||-1158.3297117441|-1164.4718151324|-1175.479832569|-1184.1998139655|-1191.6720480693|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1203.4360922813|-1209.4789792167|-1213.7812348028|-1213.7812348028|-1213.7812348028|-1217.3124492059|-1223.7582985968||-1228.1703806023|-1233.8313113206|-1233.8313113206|-1235.7347279648|-1237.9311296613|-1237.9311296613|-1237.9311296613|-1237.9311296613|-1241.5482332609|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215||-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215||-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.5881883195|-1279.8257634431|-1295.56201008|-1295.56201008|-1307.6549805554|-1307.6549805554|-1310.2166884644|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1199.7399224353|1189.9992780656|1189.9992780656|1168.9436083867|1166.6149668607|1166.6149668607|1152.0499414772|1142.6199624571|1142.6199624571|1142.6199624571|1142.6199624571|1142.6199624571|1142.6199624571|1142.6199624571|1119.6888946463|1114.8431837216|1109.1289647387|1109.1289647387|1109.1289647387|1109.1289647387|1109.1289647387|1109.1289647387|1109.1289647387|1108.8932941541|1108.7435748382|1108.7435748382|1104.0984042798|1092.4093597901|1089.1270786404|1082.279196698|1082.279196698|1082.279196698|1082.279196698|1082.279196698|1082.279196698|1082.279196698|1082.279196698|1082.279196698|1082.279196698|1080.93093857|1080.93093857|1080.93093857|1079.5808005651|1079.5808005651|1076.7841889417|1073.2768860962|1066.7021010878|1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|||1056.8653968123|1056.8653968123|1056.8653968123||1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|1056.8653968123|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1116.9943201313|-1120.4992567974|-1121.4547202805|-1128.4107904939|-1128.4107904939|-1130.299644297|-1130.299644297|-1139.3996427519|-1141.9063205933|-1141.9063205933|1087.5593443899|1087.5593443899|1087.5593443899|1087.5593443899|1087.5593443899|1087.5593443899|1087.5593443899|1087.5593443899|||1087.5593443899|1087.5593443899|1087.5593443899|1087.5593443899|1087.5593443899|1083.1770493221|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1152.8518504571|-1163.2022310309||||-1167.6264141988|-1168.204675987|-1172.0449633362|-1178.851459371|-1182.9729485632|-1186.8441832994|-1192.1524725462|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506|-1197.8664346506
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||11.239283899741|11.094204218604|11.018195384785|11.018195384785|11.018195384785|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.816432662393|10.79979332041|10.79979332041|10.780325604271|10.712197845909|10.712197845909|10.712197845909|10.712197845909||10.691334002253|10.560689388642|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118||-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|||-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.581428972819|-11.81880979178|-11.83498639462|-11.83498639462|-11.83498639462|||-11.844429221392|-11.951522723444|-11.951522723444|10.880918860111|10.880918860111|10.880918860111|10.880918860111|10.832082920411|10.832082920411|10.832082920411|10.832082920411|10.832082920411|10.832082920411|10.832082920411|10.733425437454|10.563805592329|10.412066476899|10.412066476899|10.412066476899|10.412066476899|10.412066476899|10.256528403681|10.256528403681|10.256528403681|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|-11.10600863137|||-11.10600863137|-11.10600863137|-11.10600863137|||-11.10600863137|-11.10600863137|-11.10600863137|-11.159922553855|-11.282374648868|-11.407267196106|-11.407267196106|-11.407267196106|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309|-11.484789546309||-11.496988135573|-11.496988135573||-11.716118103925|10.547027244109|10.547027244109|10.547027244109|10.547027244109|10.547027244109|10.547027244109|10.317109043883|10.099617674932|-10.843478468241|-10.843478468241|-10.843478468241|-10.861869842014|-10.93643363392|-10.93643363392|-10.93643363392|-10.93643363392|-10.93643363392|-10.93643363392|-10.93643363392|-10.93643363392|-10.93643363392|-10.93643363392|-10.951048834188|-11.003093065005|-11.23885850242|-11.430837358934|-11.431739202065|-11.431739202065|-11.431739202065|-11.474263313658|-11.535617434589|-11.605916804305|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.677786865371|-11.679442289293|-11.740776515471|-11.756050742737|-11.756050742737|-11.756050742737|-11.756050742737|-11.756050742737|-11.756050742737|-11.756050742737|-11.756050742737|-11.756050742737
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.03949814273|418.03949814273|406.22376411874|406.22376411874|395.5930702258|383.73676300588|376.79639682501|376.79639682501|376.79639682501|376.79639682501|376.79639682501|376.79639682501|370.85592588041|370.85592588041|370.85592588041|370.85592588041|370.85592588041|366.64311964699|366.64311964699|366.64311964699|366.64311964699|366.64311964699|361.36408948827|361.36408948827|361.36408948827|344.84621122069|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|318.89963211601|297.59958038932|295.06121035719|295.06121035719|287.79579810195|272.95113528058|272.95113528058|272.95113528058|272.95113528058|272.95113528058|272.95113528058||272.95113528058|272.95113528058|268.10501738598|268.10501738598|268.10501738598|-304.77886167217|-304.77886167217|-304.77886167217||-304.77886167217|-304.77886167217|-304.77886167217||-304.77886167217||-304.77886167217|-306.53965869569|-306.53965869569|-319.860727476|-322.94642961672|-322.94642961672|-322.94642961672||-322.94642961672|-322.94642961672|-322.94642961672|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539||-327.34416409644|-331.25461558404|-338.38847328891|-346.85661921892|-346.85661921892|-346.85661921892|-346.85661921892|-346.85661921892|-353.19068225659|-358.21741998237|-361.57769666823||-370.11259043845|-370.11259043845|-375.20999328188|-375.20999328188|-375.96110059478|-380.12342984652|-390.58992849429|-395.45825625613|-405.74249915232|-409.38055969996|-412.3922909291|-414.85398961972|-414.85398961972|-414.85398961972|-414.85398961972|-414.85398961972|-414.85398961972|-414.85398961972|-414.85398961972|-414.85398961972|-414.85398961972|-424.27109720388|-436.6290033358|-440.34630599062|-440.34630599062|-451.74589554513|-452.6926576478|-454.6918523425|-459.32428885766|-469.11032264838|-478.88090862841|-486.17880465819|-500.2542121392|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152|-512.91689361152||-512.91689361152|-512.91689361152|-518.35398747259|-518.35398747259|-518.35398747259|-518.35398747259|-518.35398747259|-520.88221101555|470.1283708978|470.1283708978|470.1283708978|470.1283708978|470.1283708978|470.1283708978|470.1283708978|470.1283708978|462.90931049191|455.88812209062|-510.17065580867|-510.17065580867|-510.17065580867|-510.17065580867|-510.17065580867|-510.17065580867||-510.17065580867|-514.47295971471||-515.26041982887|-515.26041982887|-520.47800047896|-520.47800047896|-523.51166516433|-534.6240791865|-536.70811823603|-536.70811823603|-536.70811823603|-537.94940513676|-537.94940513676|-537.94940513676|-537.94940513676|-537.94940513676|-537.94940513676|-558.92712766932|-559.16373865456|-559.16373865456|-575.55800970506|-575.55800970506|-584.78667066838|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988||518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|474.80483666852|465.10671601054|465.10671601054|465.10671601054|465.10671601054|465.10671601054|464.82112364948|464.82112364948|464.82112364948|464.82112364948|464.82112364948|464.82112364948|463.76513264113|455.95941299192|455.95941299192|453.14655880124|446.69339798988|445.25100759998|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9006357043418|1.8829285667376|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385||1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8640506961024|1.8564206290731|1.8564206290731|1.8500063577344|1.8500063577344||1.8500063577344|1.8500063577344|1.8500063577344|1.8500063577344|1.8427848792794|1.8286498494416|1.8212776126099|1.820950859247|1.820950859247|1.820950859247|1.820950859247|1.820950859247|1.820950859247|1.820950859247||1.8177231742921|1.8160948705366|1.8160948705366|1.8160948705366|1.8131418051163|1.8131418051163||1.8018242321456|1.8003602515817|1.7737336303526|1.7552595961683|1.7402884417765|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8842516698041|1.7699104943293|1.7699104943293|1.7699104943293|||1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293||1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7576783275624|1.751864801515|1.7448497134987|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.7398911609609|1.736517367207||1.736517367207|1.736517367207|1.7323671209505|1.7323671209505|1.726519026987|1.7239100299856|1.7182333692998|||1.7136831692082|1.7136831692082|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672||-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672||-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7675724378672|-1.7700804859893|-1.7828671965882|-1.7909635475261|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7978611068384|-1.7980485023901|-1.7980485023901|-1.7980485023901|-1.7980485023901|-1.8020351950824|-1.8020351950824|-1.8117057686051|-1.8257841804513|-1.8386490851518|1.7654150424926||1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|-1.848545114167|-1.848545114167||-1.848545114167|-1.848545114167|-1.848545114167|-1.848545114167|-1.848545114167|-1.8494945808334|-1.8605495342593|-1.8617217153289|-1.8630241387396|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.4305306875323|5.2059899925761|4.7880656322896|4.7880656322896|4.7880656322896|4.7692505343159|4.5503282528674|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228||3.9745545052228|3.5167936906481|3.3053565978989|3.3053565978989|3.3053565978989|3.3053565978989|3.3053565978989|3.3053565978989|2.7513288200619|2.7513288200619||-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.4832089460388|-4.717854331654|-4.8374269921709|2.2826298736834||2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|-3.7128233966154|-3.7128233966154|-3.7128233966154|-3.7128233966154|-3.7128233966154|-3.9022480842054|-3.9524980382323|-4.1993185463511|-4.1993185463511|-4.2343193399272|-4.2343193399272||-4.3200213895199|-4.6343570534783|-4.8565077985213|-5.0538976683535|-5.1241083823219|-5.4025648791012|-5.4931833565695|-5.8945370052107|-6.0989177260063|-6.0989177260063|-6.0989177260063|-6.6556865410961|-6.6715404674916|-6.8380451914898|-7.3033834825215|-7.7478704861201|-8.3848561635058|-8.8163954803724|-9.2068712384342|-9.2068712384342|-9.2442113829409|-9.2442113829409|-9.2442113829409|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.5332844662937|-9.6671743988222|-9.6671743988222||-9.6671743988222|-9.6671743988222|-9.8948603867631|-10.492289092711|-10.792986488052|-10.792986488052|-10.792986488052|-11.140762805616|-11.351958883775|-11.356843088482|-11.633492309092|-12.264213754334|-12.670570984591|-12.903079446939|-13.128975202577|-13.128975202577|-13.128975202577|-13.128975202577|-13.524528187664||-14.023809029164|-14.438603723861|-14.438603723861|-14.848559844072|-15.882621883877|-20.118469025832||-22.831632219136|-25.436479447484|-26.701140112097|-26.701140112097|-26.701140112097||-26.701140112097|-26.701140112097|-26.701140112097|-26.701140112097||-26.701140112097|-26.701140112097|-27.291377061401|-27.76441944285|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545||-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-27.884533113545|-28.959917803245|-28.959917803245|-29.022130616989|-29.87103465805|-31.111372139824|-31.434857424512|-31.442010407112|-31.442010407112|-31.489148168974|-31.489148168974|-31.643497393322|-32.293774946742|-34.10308250698|-35.358981283865|-36.454423860666|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|27.510553222498|26.932171033047|25.924747014733|24.860227084743|24.860227084743|24.860227084743|22.908922013661|22.908922013661|-27.019880035814|-27.019880035814|-27.019880035814|-27.019880035814|-27.019880035814|-27.854422069585|-29.087947491971|-29.087947491971|-29.087947491971|-29.087947491971|-29.087947491971|-29.087947491971|-29.69623160579|-29.69623160579|-29.879298421741|-29.879298421741|-29.879298421741|-29.879298421741|-30.7158864571||-31.8398739048|-32.266527090708|-32.807251729612|-33.348357983747|-33.348357983747|-33.348357983747|-33.591620361715|-33.681354853742|-34.381617172154|-34.528870518159|-34.528870518159
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||-18185.028742991|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923||-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923||-18214.130357923|-18214.130357923|-18214.130357923|-18267.922619914|-18415.469577682|-18751.632864091|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17192.466207917||17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|16833.85134213|16598.58894668|16598.58894668|16598.58894668|16361.765496311|-17034.113773413|-17034.113773413|-17034.113773413||-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|||-17117.097082871|-17117.097082871|-17117.097082871|-17128.996758745|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17458.266399445|-17534.740443828|-17666.37827092||-17828.1980788|-18121.331198666|-18188.697147792|-18188.697147792|-18188.697147792|-18188.697147792|-18416.330164213|-18553.123659522|-18553.123659522|-18859.026288358|-19155.584764843|-19228.950294709|-19228.950294709|-19228.950294709|-19678.833660787|-19739.815178653|18233.202772767|18233.202772767|18233.202772767|18161.336414186|17870.37379354|17737.081992822|17300.718509657|17300.718509657|16836.353899619|16792.187203507|16792.187203507|16792.187203507|16792.187203507|16792.187203507|16792.187203507|16715.763559453|16680.848399392|16637.609332657|16583.538179228|16583.538179228|16583.538179228|16397.264643587|16105.849603986|16015.388448873|15820.431609859|15660.47956651|15492.7550739|15254.172304333|15140.191449259|15090.212721399|14926.903023776|14787.670026418|14712.697207062|14712.697207062|14712.697207062|14712.697207062|14712.697207062|14712.697207062||14650.774674513|-15144.684233328|||-15144.684233328|-15144.684233328|-15144.684233328||-15205.204703698|-15372.449670776|-15443.832967528|15020.853577917|15020.853577917|15020.853577917|15020.853577917|15006.503975464|14940.559972738|14925.322321999|14925.322321999|14925.322321999|14902.580357777|14901.755953086|14881.303645785|14881.303645785|14864.942772574|14864.942772574|14843.285825847|14843.285825847|14843.285825847|14843.285825847|14843.285825847|14843.285825847|14748.095362052|14632.953923101|14632.953923101|14632.953923101|14632.953923101|14632.953923101|14614.39324789||14479.822051349|14479.822051349|14479.822051349|14479.822051349||14202.024501499|14178.916112777|13785.46234753|13714.958163922|13468.842404358|13462.801409605|13462.801409605|13462.801409605|13462.801409605|13462.801409605|13148.668232895|12799.631369883|12538.47929987|12352.454457984||12352.454457984|12352.454457984|12044.94939776|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12846.245791195|-12912.49532355|-12917.217026167|-12950.241140185|-13066.384911119|-13066.384911119|-13066.384911119|-13066.384911119|-13107.094345688|-13191.89200684|-13191.89200684|-13191.89200684|-13191.89200684|-13224.324452045|-13302.582724494|-13385.091916104|-13537.879906783|-13565.422118647|-13657.135687386|12974.364701543|12974.364701543|12974.364701543|12974.364701543||12974.364701543
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||-666.54186841558|-666.54186841558|-667.54149012593|-667.54149012593|-681.70998970698|633.83869808509|633.83869808509|633.83869808509|633.83869808509|633.83869808509|633.83869808509|633.83869808509|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|625.99716233326|625.99716233326|625.99716233326|625.99716233326|625.99716233326|625.99716233326|625.99716233326|623.29962210205|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|620.61340427466|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|608.74648436577|608.74648436577|608.74648436577|602.67663234109|591.0493028872|591.0493028872|591.0493028872|591.0493028872|583.64922610839|580.76301205511|560.78670515347|538.43521302859|533.3141432197|498.25720816424|-591.79087452742|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036||-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036||-598.61243908036|-598.61243908036|-598.61243908036||-598.61243908036||-598.61243908036|-598.61243908036|-598.61243908036|-621.34992485166|-625.14218318757|-625.14218318757|-626.20519201289||-638.00854939366|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523||-650.77428801167|-667.6686662315|-678.75408444125|-689.69343529497|-693.89622886391|-693.89622886391|-693.89622886391|-693.89622886391|-694.68750432036|-719.33333135205|-726.37590202311||-734.1028833812|-734.1028833812|-734.1028833812|-734.1028833812|-734.1028833812|-740.96432436236|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-752.66710610269|-753.08566734392|-754.14165441465|-754.14165441465|-754.14165441465|-777.81293849892|-800.35049332454|-807.92830285843|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-816.28027802368|-825.36422560899|758.90303350056||758.90303350056|758.90303350056|758.90303350056|758.90303350056|758.90303350056|758.90303350056|758.90303350056|758.90303350056|758.90303350056|758.90303350056|758.90303350056|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-846.40496432405||-863.59995425654|-873.00827030024||-896.84250899245|800.83499430628|800.83499430628|800.83499430628|800.83499430628|800.83499430628|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-920.68467095716|-925.28298943157|-932.6588812152|-943.69041000907|-957.3060151902|-969.19005688994|-970.59171156716|-977.01577774498|-983.85918867824|-990.14353755047|-991.15951329392|-994.85781289386|-1008.4225603877|-1026.5556151932||-1037.653442337|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1046.9087752969|-1047.4625396366|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.289718969373|19.263021000787|19.236690954549|19.218545017621|19.198382865479|19.17598047421|19.146088813914|19.108432265535|19.082146190289|19.064606797566|19.023729681825|18.988032738208|18.950592164463|18.674824745861|18.672870662731|18.672870662731|18.661523424831|18.562248639759||18.487497573094|18.430553494776|18.371169579122|18.304632836022|18.280147320074|18.273309243616|18.273309243616|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.166197993635|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.067725152592||19.064139122014|19.007654660548|18.975170870186|18.954634529089|18.92431667749|18.901463386128|18.885514653071|18.85940542524|18.82967196907|18.786857090674|18.771229702325|18.759203824109|18.759203824109|18.729671593845|18.680212257747|18.680212257747|18.652180828921|18.604922469315|18.549357714319||18.48956427537|18.412850326549|18.328444527533|18.302160526808|18.220733511774|18.153037349745||18.055596661087|17.971218664907|17.859687151139|17.759097114344|17.745119525497||17.745119525497|17.609578823056|17.54619823452|17.398553487948||17.337281038685|17.101978940349|-17.087800694195|-17.694778178232|-18.346420948259|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.43569710773||16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.221886137258|15.253237539211|15.253237539211|15.253237539211|15.253237539211|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.139287894086|12.903382522608|12.903382522608|12.903382522608|12.903382522608|12.903382522608|12.176802881057|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.688046224388|11.410623789409|11.410623789409|11.410623789409|11.410623789409|11.410623789409|11.312359757533|11.259308869155|11.259308869155|11.259308869155|11.259308869155|11.259308869155|11.259308869155|11.094231877627|11.074638637867|11.074638637867|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633||10.954918911633|10.658865931495|10.518167240217|10.518167240217|10.283797192126|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|38210.724871181|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889||37907.150293889|37616.278104322||36681.975671468|36030.216878356|36030.216878356|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-42315.463970322|-42696.560457187|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|||36811.986469266||36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36774.429410296|36430.159765797|36430.159765797|35241.844184219|34264.189553113|34264.189553113|34264.189553113|33751.877281236|33432.641423596|32086.26824844|32001.409164933|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044||30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|27829.712267663|27829.712267663|27829.712267663|27829.712267663|27829.712267663|-31298.885778241|-31298.885778241|-31298.885778241|-31298.885778241|-31298.885778241|-31298.885778241|-31298.885778241|-31298.885778241|-31851.539753601|||||-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|-32072.071676714|||-32072.071676714|-32091.190751905|-33081.878613227||-33564.973596577|-33564.973596577|-34599.970662863|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-36414.961165579|-36791.62351731|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-39051.417087342|-39174.667866701|-39174.667866701|-39174.667866701|-39174.667866701|-39585.742074112|-39906.380082347|-40534.866758163|-40588.740842403|-41180.290677058|-41180.290677058||-41180.290677058|-41180.290677058|-41180.290677058||-41180.290677058||-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058||||-41180.290677058|-41180.290677058|-41180.290677058|-41769.80330501|-41769.80330501|-42574.781450011|-43333.090500013|-43736.767222236|-45060.296913596|-45372.552126218|-46019.502362464|-46085.558180516|-46406.175756129|-47134.639729032|-47941.266365591|-48822.075698203|-48822.075698203|-48822.075698203|-48822.075698203|-50396.750775781|-51221.389750868
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||-54.568706001021|-54.759675623286|-54.821862990446|-55.45656413291|-55.45656413291|-55.45656413291|-55.45656413291|-55.45656413291|-56.329515025065|-56.943906092031|-57.126616615502|-57.126616615502|-57.126616615502|-57.126616615502|-57.126616615502|-57.126616615502|-57.327731489929|-57.327731489929|-57.327731489929|-58.208649404322|-58.208649404322|-58.208649404322|-58.208649404322|-59.109611042643|-59.560679021042|-59.6507565871|-60.478617073775|-61.187353321447|-61.464015556134|-61.464015556134|-63.443350660313|56.965474239094|56.965474239094|56.965474239094|56.965474239094|56.965474239094|56.965474239094|56.822748518767|56.225275199481|56.189196022427|54.343550373091|54.181722721538|53.723378937966|53.723378937966|53.723378937966||53.723378937966|53.723378937966|53.640590659785|53.640590659785|53.222878129402|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382||-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.762252782226|-57.762252782226|-62.85805890123|-66.153397422808|||58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|56.590256705424|-62.287635343952||-62.287635343952|-62.287635343952|-62.287635343952|-62.287635343952|-62.287635343952|-62.287635343952|-62.287635343952|-62.287635343952|-62.287635343952|-62.287635343952|-62.886261323737|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219||||||||-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-63.092177958219|-64.224641582402|-65.421824743386|-66.45606433547|-66.45606433547|-66.45606433547|-66.45606433547|-67.645627675194||-67.677335900233|-67.677335900233|-67.677335900233|-68.508152610908|-68.822207708962|-68.822207708962|-68.822207708962|-68.822207708962|-68.822207708962|61.741908579547|61.741908579547|61.741908579547|61.741908579547|61.741908579547|61.741908579547|61.741908579547|61.741908579547|59.991010804396|58.306680409358|-64.206368978898|-64.206368978898|-64.206368978898|-64.206368978898|-64.479299289298|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.623143428767|-66.731269035299|-67.863363214188|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658||61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658||61.20110322658|61.20110322658|61.20110322658|61.20110322658|||61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|60.329002398294|59.876670009606||58.279632072441|-67.103383023726|-67.103383023726|-67.103383023726|-68.146768896652|59.528957847558|59.528957847558|59.528957847558|59.528957847558|59.528957847558|59.528957847558|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|131.78019754029|131.78019754029|131.61688615587|131.59826633179|131.59826633179|131.59826633179|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73420459976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976||130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|128.98319844418|127.42577604909|126.25086227676|124.80651364085|122.50723737872|121.10510741709|121.10510741709|121.10510741709|121.10510741709|121.10510741709||119.25567490788|118.11741656431|115.43601840479|115.01224267199|114.16648037441|114.16648037441|114.16648037441|114.16648037441|114.16648037441|114.16648037441|114.16648037441|112.43497819379|-128.80772261272|-128.80772261272|-128.80772261272|-128.80772261272|-134.06413623636|-139.84904026262|||-149.90060392677|-149.90060392677|-149.90060392677|-154.5562265853|-156.03469620589|-157.09410689544|-158.02122988382|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-161.75672841717|-162.49672884751|-162.49672884751|-162.49672884751|-162.49672884751|-162.49672884751||153.43708451835|153.43708451835|153.43708451835|153.43708451835|150.81898279816|150.3907195039|150.3907195039|149.29524389323|147.93915988136|147.6546220904|143.58846898934|141.57052109926|140.61175444354|-147.10637446267|-147.10637446267|-147.10637446267|-147.10637446267|-147.10637446267|-147.10637446267||||||||-147.51174524166|-147.51174524166|-147.51174524166|-147.51174524166|-147.51174524166|-147.51174524166|-147.51174524166|-147.62416137962|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948||-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.37459511948|-150.88843902165|-151.82048780183|-151.83645701373|-151.83645701373|-151.83645701373|-151.83645701373|-151.83645701373|-151.83645701373|-153.29050779303|140.42894556073|140.42894556073|140.42894556073|140.42894556073|140.42894556073|140.42894556073|140.42894556073|134.69882840082|-145.68747818818|-145.68747818818|-145.68747818818||-145.84719798687|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931||-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|||-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.87128816806||-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-147.73615823218|-147.73615823218|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||-7.1209446670459|-7.296049542101|-7.4417218045745|-7.5591352070209|-7.6916989049246|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.8366637378592|-8.0031598574209|-8.051566363075|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391||-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0701570394216||-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0989074268677|-8.0989074268677|-8.159341577991|-8.177011883502|-8.177011883502|-8.177011883502||-8.177011883502|-8.312790937164|-8.3842122234002|-8.3858724019643|-8.3858724019643|-8.3858724019643|-8.3858724019643|7.4109052636991|7.4109052636991|7.4109052636991|7.4109052636991|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161||-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-8.4582187416455|7.495717478105|7.495717478105|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.4712907350908|-8.4881006652393|7.7311088214259|7.7311088214259|7.7311088214259|7.7311088214259|7.7311088214259|7.6884542184782|7.6279069368011|7.6279069368011||7.6279069368011|7.5979091787494|7.5979091787494|7.4254545794766|7.2616160298763|7.1721711715897|7.1721711715897|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546||-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546||-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546|-7.8933886451546||-7.8933886451546|-7.8933886451546|-8.0715428903173|-8.1771483489075||-8.1771483489075|-8.1771483489075|-8.1771483489075|-8.1771483489075|-8.3748873150127|-8.559319089494|-8.5674927365165|-8.5674927365165|-8.7061032864099|-8.7834477791792|-8.8005482008277|-8.8005482008277|-8.8005482008277|-8.8005482008277|-8.8005482008277|-8.8005482008277|-8.8005482008277|-8.8005482008277||-9.0117202125455|-9.0952442843015|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.2859035510493|-9.3087937605417|-9.3087937605417|-9.3087937605417|-9.3087937605417|-9.3500485168603|-9.5178316684461|-9.645368162338|-9.6737426293604|-9.7833747115798|-9.7833747115798|-9.7833747115798|-9.8112031696102|-9.8112031696102|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.0764956489767|-9.2813844168148|-9.4558811558342|-9.4558811558342|-9.4558811558342|-9.4558811558342||-9.6759784898334|-9.708309884554|-9.8381219392418|-9.8412469234068|-9.9091999343828|-9.9091999343828|-9.9091999343828|-10.102166843833|-10.275324292119|-10.32480456557|-10.376171983239
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|918.08037505371|918.08037505371|918.08037505371|918.08037505371|918.08037505371|918.08037505371|918.08037505371|909.96004013083|909.96004013083|909.96004013083|908.19432903052|908.19432903052|908.19432903052|891.47424227132|854.2158464473|830.51203940108|801.66339474469|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|786.1066814199|776.78519818682|769.46963413445|744.8384932223|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141||742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|735.13208994072||735.06068329459|733.10076464156|723.85917683155||720.74177253406||720.74177253406|720.74177253406|720.74177253406|720.74177253406|720.74177253406|720.74177253406|720.74177253406||720.74177253406|720.74177253406|720.74177253406|720.74177253406|707.71307720256|697.82285948939|692.28371716811|678.9485861601|-754.30031254495|-754.30031254495||-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-763.0948025673|-780.16089174145||-781.44822525309|-783.75077803186|-792.92310569078|-797.86179020438|-802.28529328807|-815.41144105576|-836.18493993174|-851.91936956391|748.89671561842|748.89671561842|748.89671561842|748.89671561842|748.89671561842|744.56940010915|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-831.68686480944|-839.17154561618|-855.21002220157|-864.48058768382|-866.34701263893|-866.34701263893|-879.80224982884|805.18910380248|805.18910380248|805.18910380248|805.18910380248|805.18910380248|805.18910380248|805.18910380248||805.18910380248|805.18910380248|805.18910380248|805.18910380248|805.18910380248|799.84326067993|799.84326067993|799.84326067993|799.84326067993|799.84326067993|761.46473408881|752.15062128701|752.15062128701|752.15062128701|752.15062128701|745.81735088205|720.08595627519|-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379||-786.74920892379|-786.74920892379||-786.74920892379|-786.74920892379|-802.24633714514|-826.31815509616|-841.88404697642|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|766.37113459435|-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745||-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745|-819.99964214373|-821.98848042012|-828.93735266191|-828.93735266191|-828.93735266191|-834.48038642122|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-845.46551048644|-847.5422515062|-848.0885992213|-854.32622339151|-860.90415405588
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||-112.34159871848|-112.34159871848|-112.34159871848|-113.84622003537|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|96.172279316462|96.172279316462|96.172279316462|95.888616440076|95.888616440076|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091||95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|94.099444760101|-107.08805194639|-107.08805194639|-107.08805194639|-107.08805194639|-107.08805194639|-107.39227714299|-108.10784373934|-108.10784373934||-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-120.28929770131|-129.76588633478|||-136.73749840162|-136.73749840162|-136.73749840162|-141.18055377958|-144.81172642176|-146.27373632316|-146.27373632316|-148.19304035906|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-153.62307967479|-159.49786630532|134.18676103036|134.18676103036|134.18676103036|134.18676103036||134.18676103036|134.18676103036|134.18676103036|134.18676103036|126.83242102514|126.83242102514|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|126.19729988649|124.66366654054||||||||120.98740726727|116.43045251919|113.9505027991|110.25055866566|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366||108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|108.46598381366|100.79553757073|-111.73582521172|-111.73582521172|-111.73582521172|-111.73582521172|-111.73582521172|-112.76202801302|-116.12447557002|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|105.33796081059|-116.12616188491|-116.12616188491|-116.12616188491|-116.12616188491|-116.12616188491||-116.58462431656|-117.12180479618|-119.02422755131|-119.86025283479|-120.06694759422|-121.01883066024|-123.10425628915|-124.71494655143|-124.71494655143|-124.71494655143|-124.71494655143|-124.71494655143|-125.07216283492|-126.60795870547||117.10945307892|117.10945307892|117.10945307892|116.57067956937|||116.57067956937|116.57067956937|116.57067956937|116.57067956937|115.32853285485|114.92720105537|114.92720105537|-121.82205053781|-121.82205053781|-121.82205053781||-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||-58.222264951618|-58.222264951618|-58.222264951618|-58.222264951618|-58.53196048091|-58.915513137426|-59.338902901109|-59.357667974295|-60.00907776495|-60.178418187524|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574||55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.867574714717|55.867574714717|55.867574714717|55.867574714717|55.867574714717|55.576195636388|55.48021773828|54.902164730201|54.902164730201|54.902164730201|54.02296117585|53.066068583518|52.322298824555|51.335887074213|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097||50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|||50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.774000471478|49.599998811489|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|47.674838431397|44.554775008139|-48.451955838803|-48.747320859304|-49.698268691929|-49.698268691929|-49.698268691929|-49.698268691929|-49.698268691929|||-49.698268691929|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.645854170205|45.23261428661|44.655697902864|44.655697902864|44.285775591737|-48.80620969608|-48.80620969608|-48.80620969608|-48.80620969608|-48.80620969608|-48.80620969608|-48.80620969608|-48.80620969608|-48.80620969608|-49.103011383774|-49.343899689518|-50.011555948083|-50.283951112766|-50.39571930583|-50.39571930583|-50.39571930583|-51.328958462046|||-51.328958462046|-51.328958462046|-51.328958462046|||-51.328958462046|-51.328958462046|-51.328958462046|-51.841621556069|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|46.255681241197|45.024867254252|45.024867254252||45.024867254252|42.940162665043||42.36762195869|41.472770411487|41.472770411487|41.472770411487|41.472770411487|41.472770411487|41.472770411487|-44.682111526642|-44.682111526642|-44.682111526642|-45.344235289001|-45.614276616207|-45.614276616207|-45.614276616207|-45.614276616207|-45.614276616207|-45.788513095767|-46.423135436944|-46.423135436944|-46.423135436944|-46.423135436944|-46.423135436944|-46.423135436944|-46.423135436944|-46.423135436944|-46.423135436944|-46.558096635531|-46.784659710403|-46.784659710403|-46.784659710403|-46.784659710403|-46.960098008162|-46.960098008162|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.638843125497|-47.944417634612|-47.944417634612|-48.04929899338|-48.04929899338|-48.04929899338|-48.04929899338|-48.04929899338|-48.04929899338|-48.04929899338|-48.757667479285|-49.25112272343|45.997921116501|45.997921116501|45.997921116501|45.997921116501|45.997921116501|45.997921116501|45.997921116501|45.997921116501
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||-175.41137732791|-178.63541962623|-180.27580186061|159.27835224773|159.27835224773|159.27835224773|159.27835224773|155.51595379142|152.79661047489|152.62373715379|152.62373715379|152.62373715379|152.32165957059|152.32165957059|151.28093014029|151.28093014029|151.28093014029|151.28093014029|149.58436817888|146.0281847292|144.53964851231|142.61627798975|140.01419142552|139.89864178434|139.89864178434|136.69681698233|136.19312621654|133.54403126572|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|130.04984763476|124.08705079128|119.77783645049|116.76732785485|116.76732785485|114.67369839639|113.39382629594|113.39382629594|111.29203245596|108.91336719147|107.91818885396|107.8185012202|107.8185012202|104.67343938625|104.67343938625|104.67343938625|102.24493066775|99.742146830944|98.471044040496|98.471044040496|91.82227269894|91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.735025725538||91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.007252094673|90.15638645217|88.346543503307||-102.06340934952|-102.06340934952|-102.06340934952||-102.06340934952||-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952||-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.83433863543||-104.97760165424|-105.87344660462|-106.24938323433|-107.7915582498|-107.7915582498|-107.7915582498|-107.7915582498|-107.7915582498|-107.7915582498|-110.52339615646|-114.1265532686||-116.24601799388|-116.24601799388|-116.24601799388|-116.24601799388|-116.24601799388|-116.24601799388|-116.62668626992|-117.44076345461|-120.34751296593|-121.02612829819|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.24643973752|-121.80437680797|-127.31319450356|-128.8868834599|-128.91042869446|-129.81011359149|-129.81011359149|-129.81011359149|-129.81011359149|-129.81011359149|-129.81011359149|-129.81011359149|-134.8990148643|-136.99501865212|-137.24723845393|-138.47026772931|-138.53076275259|-138.53076275259|-138.53076275259|-138.53076275259|-138.53076275259|-138.53076275259|-138.53076275259|-138.53076275259||-140.71528909901|-143.86032166193|-146.24145103617|-146.24145103617|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.07714439086|-150.25360873931|-150.25360873931|-150.25360873931|-150.25360873931||-150.25360873931|-150.25360873931||-153.08457103033|-155.10451672098|-160.71001956221|-162.49436272345|-162.49436272345|-162.49436272345|-162.49436272345|-162.49436272345|-162.66206538635|-164.42472462618|-164.42472462618|-164.42472462618|-164.42472462618|-165.08970138722|-166.82910953289|134.83548167588|134.83548167588|134.83548167588|134.83548167588|134.83548167588|134.83548167588|134.83548167588|133.28386734196|128.19263255009|127.74672871745|127.74672871745|127.74672871745|127.74672871745|127.74672871745|127.74672871745|127.74672871745||127.74672871745|123.42747265671|120.79330695309|117.73217320342|117.73217320342|113.70352093267|112.72636710934|112.72636710934|112.72636710934|112.72636710934|112.72636710934|112.0659577243|109.94273088955|107.91358924997|107.31057309016|107.31057309016|107.31057309016|107.31057309016|107.31057309016|101.45730409473|95.892557036544|93.646730515322|92.080226729634|92.080226729634|89.598028207623|89.264474260368|85.734415861808|-102.21507246391|-102.21507246391|-102.21507246391|-102.21507246391|-102.21507246391|-102.21507246391
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||-46.644904997806|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.749309788459|-47.288119910286|-47.735023313744|-47.735023313744|-48.078424413978|-48.078424413978|-48.212137813899|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-49.389484492778|-50.234389506596|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502||46.488691757502|46.488691757502|45.617989485332|45.131099428147|44.681776379446|44.61916785635|44.61916785635|44.30463171444|43.994035195881|43.967328212356|43.967328212356|43.738698268042|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291||43.194688484537|43.057986865957|42.625541089331|41.878378521905|40.767644709465|39.914050016268|39.694763987016|39.694763987016|39.694763987016|39.694763987016|39.694763987016|38.580292640739|37.8836605666|-43.625465887193|-43.625465887193|-43.625465887193|-45.717183556164|-48.67464941299|||-51.750237344388|-51.750237344388|-51.750237344388|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|48.085939450159|47.123266691515|-51.28207847887|-51.28207847887|-52.241197080675|-52.363233228856|-52.363233228856|-52.363233228856|-52.709147820135||-53.815720224005|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.597643220677|49.130716469833|-53.083213598324|-53.083213598324|-53.083213598324|-53.083213598324||||||||-53.083213598324|-53.083213598324|-53.083213598324|-53.083213598324|-53.083213598324|-53.083213598324|-53.083213598324|-53.083213598324|-53.956350095617|-54.56261058157|-54.852901621055|-55.442111513561|-55.5649530416|-55.5649530416|-55.732659328777||-55.732659328777|-56.425177667757|-56.556389100572|-56.556389100572|-56.556389100572|-56.556389100572|-56.556389100572|-56.556389100572|-56.556389100572|-57.273766260699|-57.559741688388|-58.36637846697|-59.718196516442|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.908499551272|-60.070555396053|-60.09451314546|-60.09451314546|-60.869769315383|-60.869769315383|-61.921966160294|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667||-62.838436704667|-63.659373395743|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075||57.119928600075|57.119928600075|54.799921938315|53.529533888253|||53.529533888253|53.293927432599|52.698808088902|-59.723994582601|-59.723994582601|-59.723994582601|-60.376661028805|-60.585176569118|-60.585176569118|-60.585176569118||-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-61.189087450387|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||-4915.9308122539|-4915.9308122539|-4942.1120656683|-4942.1120656683|-5004.4966419752|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586||-5017.4554726586|-5017.4554726586|-5042.0060807318|-5082.4845666985|-5083.4105320088|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199||-5201.5391158555|-5209.3712886675|-5247.4736323736|-5277.9883761509|-5277.9883761509|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4969.7189812936|4884.4267435381|4860.6420179675||4860.6420179675|4813.8800199639|4798.0333555154|4781.9815061283|4696.5905623647|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283||-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283||-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-5005.8637978802|-5005.8637978802|-5153.1819976447|-5206.3133307163|-5336.7482103445|-5355.959792302|-5355.959792302|-5355.959792302|-5355.959792302|-5355.959792302|-5355.959792302|-5398.45532478|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5102.953646036|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5389.9817213415|-5400.4594325484|-5400.4594325484|-5400.4594325484|-5400.4594325484|-5430.3438139427|-5527.7153488252|-5529.4090075195|-5529.4090075195|-5533.0768486328|5207.5462530944|5207.5462530944|5207.5462530944|5179.2514791327|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5401.8422498893|-5405.7969714481|-5412.0855021299|-5465.8172245888|-5490.9635828764|-5507.9094877012|-5520.319606545|||-5520.319606545|-5520.319606545|-5520.319606545||-5520.319606545|-5525.4236046032|-5525.4236046032|-5556.2118099124|-5556.2118099124|-5615.2799407012|-5641.316551951|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5656.9311187796|-5671.8511454322|-5700.906953041|-5732.0855250803|-5760.6838679278|-5822.1821622808|-5845.3580557461|-5855.0952891811|-5855.0952891811|-5855.0952891811|-5855.0952891811|-5855.0952891811|-5960.0115300797|-5996.9459709219|-6096.3288565799|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|||5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5639.2584053357|5481.3982281508|5169.6091423897|4942.1424817958|-5458.6862439633||||-5601.3736044037|-5618.0595116204|-5618.3933300071|-5618.3933300071|-5618.3933300071|-5618.3933300071|-5639.0471280952|-5639.0471280952|-5665.9968089947|-5768.1298366|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5240.3433318418|5240.3433318418|5184.2703687131|4995.9115207924|-5542.2654298461|-5542.2654298461
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||5.1043266715861|5.1043266715861|5.1043266715861|-5.6285941491104||-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104||-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.658079192665|-5.658079192665|-5.6934211492834|-5.7876902686554|-5.804316699685|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|||5.0695400873775|5.0695400873775|4.8911555519761|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092||4.8155034403534|4.8155034403534|4.8155034403534|4.8155034403534||4.8155034403534||4.6311149178314|4.5177838613174|4.5177838613174|4.5177838613174|4.5177838613174|4.5177838613174|4.4734483110754|4.4734483110754|4.4734483110754|-5.129615932084|-5.129615932084|||-5.129615932084|-5.129615932084|-5.129615932084|-5.328462023842||-5.7677356880105|5.0697786099791|5.0697786099791|5.0697786099791|5.0697786099791|5.0697786099791|5.0674605467518|5.0674605467518|5.0674605467518|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438||-5.6793131083731|-5.6793131083731|-5.7097925047614|-5.7712251792398|-5.7712251792398|-5.8585838885271|-5.8762041563418|-5.9903753739112|-5.9903753739112|-6.0668215817279|-6.0668215817279|-6.2131350643178|-6.2784835372523|-6.296275893621|-6.296275893621|-6.362528632937|-6.5472540312985|-6.6934092027918|-6.6934092027918|-6.6934092027918|-6.6934092027918|-6.6934092027918|-6.6934092027918|-6.6934092027918|-6.853788003102|-6.8991191891522|-6.8991191891522|-6.8991191891522|-6.8991191891522|||-6.8991191891522|-6.8991191891522|-6.8991191891522|-6.8991191891522|-6.8991191891522|-6.8991191891522|-6.8991191891522|-6.9545768927303|-7.1106409972208|-7.2173786897678|6.4185978845626|6.4185978845626|6.4185978845626|6.4185978845626||6.4185978845626|6.4185978845626||6.4185978845626|6.3539978614416|6.1822198619408|6.1052445824458|6.094346954031|6.094346954031|6.094346954031|6.094346954031|6.094346954031|6.094346954031|6.0131631180128|5.9951812740256|-6.5726355769868|-6.5726355769868|-6.5726355769868|-6.5726355769868|-6.7168173236577|-6.8853527619803|-6.989280629419|-7.0547564827322|-7.0719516633748|-7.1187674821158|-7.1187674821158|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.2435692344085||-7.3261877998131|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011||-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.4059588812292|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.6066674962744|-7.6768524398522|-7.7992007161016|-7.7992007161016|-7.8660771633252|-7.8660771633252|-7.8660771633252|-7.8660771633252|-7.8660771633252|-7.8896135014092|-7.8896135014092|-7.8896135014092|-7.8896135014092
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||1929.6804991029|1929.6804991029|1914.8672212255|1882.6433794018|1882.6433794018|1882.6433794018|1882.6433794018|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579||1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1864.7155188369|1864.7155188369|1857.2950209299|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1822.4647672362|1806.2916738854|1806.2916738854|1806.2916738854|1806.2916738854|1793.5267578833|1793.5267578833|1789.1963976481|1775.3293307201|1767.0426211629|1767.0426211629||1767.0426211629|1767.0426211629||1767.0426211629|1767.0426211629|1767.0426211629|1763.2695790698|||1730.9661989665|1716.5179988516|1697.4088876129|1648.6209862366|-1771.880359978|-1771.880359978|-1771.880359978|-1771.880359978|-1771.880359978|1664.2635665597|1664.2635665597|1664.2635665597|1646.9039628441|1635.7314656317|1635.7314656317|1635.7314656317|1635.7314656317|1635.7314656317|1635.7314656317||1635.7314656317|-1754.3583056977|-1754.3583056977|-1754.3583056977|-1754.3583056977|-1763.6758952197|-1772.695439133|-1776.7171545922|-1791.9079495469|-1808.9532772743|-1816.5591969715|-1821.2324410794|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1824.7446435869|-1842.3435576039|-1842.3435576039|-1842.3435576039|-1842.3435576039|-1842.3435576039|-1842.3435576039|-1842.3435576039|-1843.8261751154|-1871.7024489643|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921||1743.6435266921|1743.6435266921|1743.6435266921|||1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921||1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1743.6435266921|1737.326140769|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866||1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1711.1525631844|1681.336181316|1677.39898443|1677.39898443|1677.39898443|1677.39898443|1677.39898443|1669.357541076|1669.357541076|1669.357541076|1669.357541076|1669.357541076|1666.9528234178|1664.4973128614|1664.4973128614|1645.1636809571|1625.7374232857|1589.5415814286|1576.5831020968|1576.5831020968|1576.5831020968|1576.5367801075
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452||-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452||-13083.801913452|-13083.801913452|-13308.779903835|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642||12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12442.329850713|12350.445144399|12350.445144399|12350.445144399||12350.445144399|12350.445144399|12350.445144399|12350.445144399|12350.445144399|12151.105715999|12049.284128887|11952.815698764||11888.90633196|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|12100.405468341|12100.405468341|12100.405468341|12100.405468341|11986.56163149|11892.846257212|11768.384730235|11612.871922483|11455.079913871|11322.088793189|11237.765325766|11216.265193095|11216.265193095|11216.265193095|11179.072436772|11165.080485302|11066.867205891|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10931.110547418|10821.622830465|10785.573155644|10785.573155644|10785.573155644|10738.136839605|10616.996098277|10616.996098277|10332.051220308|10261.334689231|10223.482988035|10205.647764483|10158.108627204|10154.584724943|10154.584724943|10129.944104868|10129.944104868|10112.937894297|-10388.45608004|-10388.45608004|-10388.45608004|-10388.45608004|-10388.45608004|-10429.951200044|-10430.102113047|-10430.102113047|-10430.102113047|-10430.102113047|-10430.102113047|||-10430.102113047|-10430.102113047|-10430.102113047||-10430.102113047|-10460.169014497|-10539.410016107|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10548.41986078|-10549.577623089|10147.631535738|10147.631535738|10147.631535738|10147.631535738|10147.631535738|10147.631535738|10147.631535738|10147.631535738|10147.631535738|||10147.631535738|10147.631535738|10147.631535738|10147.631535738|10147.631535738|10099.146150821|10083.511688181|10083.511688181|10083.511688181|10083.511688181|10083.511688181|10083.511688181|10083.511688181|10053.005059233|10053.005059233|10053.005059233|10049.247602442|10049.247602442|10049.247602442|10049.247602442|10049.247602442|10049.247602442|10049.247602442|10049.247602442|9970.6084471582|9943.9118060465|9943.9118060465|9943.9118060465||||9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9943.9118060465|9930.6750691932|9930.6750691932|-10596.443220196|-10596.443220196|-10596.443220196|-10596.443220196|-10596.443220196|-10596.443220196|-10596.443220196|-10596.443220196|-10596.443220196|-10596.443220196
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP||2744.9999586685|2744.9999540761|2744.9999489734|2744.9999433038|2744.9999370042|2744.9999300047|2744.9999222275|2744.9999135861|2744.9999039845|2019.9998933161|2019.9998814624|2019.9998682915|2019.9998536572|2019.9998373969|2019.9998193299||2019.9997992555|2019.9997769505|2019.9997521673|2019.9997246303|2019.9996940336|2019.9996600374|2019.9996222638|2019.9995802931|2019.999533659|2019.9994818433|2019.9994242703|2019.9993603004|2019.9992892226|2019.9992102474|2019.9991224971|2019.9990249967|2019.9989166631|2019.9987962923|2019.998662547|2019.9985139411|2019.9983488234|2019.9981653594|2019.9979615104|2019.9977350116||2019.9974833462|2019.997203718||2019.99689302|2019.9965478|2019.9961642222|2019.9957380247|2019.9952644719|2019.9947383021|2019.994153669|2019.9935040766|2019.9927823074|2019.9919803415|2019.9910892683|2019.990099187|2019.9889990967|2019.9877767741|2019.9864186379|2019.9849095977|2019.9832328863|2019.9813698737|2019.9792998597|||2019.9769998441||2019.9744442712|2019.9716047458|2019.9684497175|2019.9649441306|2019.961049034|2019.9567211489|2019.9519123876|2019.9465693196|2019.9406325773|2019.934036197|2019.9267068856|2019.9185632062|2019.9095146736|2019.8994607484|2019.8882897204|2019.8758774672|2019.8620860746|2019.8467623051|2019.8297358946|2019.8108176607|2019.7897974007|2019.7664415564|2019.7404906182|2019.7116562424|2019.6796180471|2019.6440200524|2019.6044667249|2019.5605185832|2019.5116873147|2019.4574303496|2019.3971448329|2019.3301609255|2019.2557343616|2019.1730381796|2019.0811535329|2018.979059481|2018.8656216455|2018.7395796061|2018.5995328957|2018.4439254396|2018.2710282663|2018.0789202959||2017.8654669954|2017.6282966616|2017.3647740684|2017.0719711871|2016.7466346523|2016.3851496137|2015.9834995708|2015.5372217453|2015.0413574948|2014.4903972164|2013.8782191294|2013.1980212549|2012.4422458387|2011.6024953764|2010.6694393071|2009.6327103412|2008.480789268|2007.2008769645|2005.7787521827|2004.1986135364|2002.4429039293|||||2000.492115477|1998.3245727522|1995.9161919469|1993.2402132744|1990.2669036382|1986.9632262646|1983.2924736274|1979.213859586|1974.6820662066|1969.6467402296|1964.0519335884|1957.8354817649|1950.9283130721|1943.2536811913|1934.7263124347|1925.2514582608|1914.723842512|||1903.02649168|1890.0294352|1875.5882613334||1859.5425125926|1841.7139028807|1821.9043365341|1799.8937072601|1775.4374525113|1748.2638361236|1718.0709290262|1684.5232544736|1647.2480605262|1605.8311783625|1559.8124204027|1508.6804671142|1451.8671856824|1440.9670798203|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||107.84223214394|107.84223214394|107.84223214394|107.84223214394|101.91744446978|101.91744446978|101.91744446978|101.91744446978|101.64493375602|98.387262012523|98.387262012523|98.373066003633|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|78.463661789396|77.272791149561|77.272791149561|67.809765977268|67.504985162267|67.504985162267|67.504985162267|65.99609260719|65.360658011624|63.912395196699|62.590996324511|62.331785745939|62.331785745939|61.904759057717|61.05087670421|61.05087670421|60.838044338695|60.838044338695|60.838044338695|60.838044338695|60.838044338695|60.838044338695|-72.298724899302|-72.298724899302|-72.298724899302|-72.298724899302|-72.298724899302|-73.39555940977|-73.39555940977|-73.39555940977|-73.39555940977|-73.625065595478||-76.016740779711|-76.409447963917|-76.409447963917|-76.409447963917|-76.409447963917|-76.409447963917|-77.865965797691|-77.865965797691||-77.865965797691|-88.675244285196|-88.675244285196||-88.675244285196||-88.675244285196|-88.675244285196|-88.675244285196|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032||-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032||-92.722481580834|-94.135532428005|-94.760593044734|-94.920617997696|-94.920617997696|-94.920617997696|-96.470141160696|-96.470141160696|-97.974052787058|-100.62283110644|-102.7609216375||-105.12194330541|-105.12194330541|-107.55227296548|-107.55227296548|-107.96252672095|-108.60892064725|-110.39144815221|-110.39144815221|-110.39144815221|-110.39144815221|-111.4588321449|-113.49823103272|-113.49823103272|-113.49823103272|-113.49823103272|-113.49823103272|-113.49823103272|-113.49823103272|-113.49823103272|-113.49823103272|-113.49823103272|-114.51303556587|-117.8418474394|-117.8418474394|-117.8418474394|-117.8418474394|-117.8418474394|-117.8418474394|-117.8418474394|-117.8418474394|-117.8418474394|-118.96816065111|-120.38128918849|-120.98505637101|-120.98505637101|-120.98505637101|-123.591730827|-124.18939301845|-124.18939301845|-124.18939301845|-124.18939301845|-125.16821561783|-126.35391097062|-126.35391097062||-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.87267573666||-129.99352818939|-130.31477489324||-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.61914559411|-130.61914559411|-130.61914559411|-131.53182475884|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-134.71335465704|-134.816983003|-134.816983003||-134.816983003|-135.13442693218|-136.88047457254|-137.19330141849|-138.16700747616|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-141.42701504533|-143.69835591652|-143.71317890329|-143.71484219786|-143.71484219786|-144.77093333399|-147.82159825603|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-151.81331308467
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||-83.768611922437|-84.537348445448|-84.563718036582|-85.107061320089|-85.107061320089|-85.680068048662|-86.216742869688|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.853301316352|-86.853301316352|-86.853301316352|-86.853301316352|-86.853301316352|-86.853301316352|-89.764776103862|-91.371975228928|-92.262863025283|-92.262863025283|-92.262863025283|-93.464293013254|-94.382546436168|-94.471194655612|-94.471194655612|-94.471194655612|89.470191097905|89.470191097905|89.470191097905|89.470191097905|89.470191097905||89.470191097905|89.470191097905|89.470191097905|89.470191097905|88.973613874887|88.973613874887|88.973613874887|88.973613874887|88.876238232161|87.460570520371|87.460570520371|87.460570520371|87.460570520371|87.460570520371|86.76799222448|86.76799222448|86.624403492775|86.624403492775|86.624403492775|86.554897008303||86.038770978056|85.387521867844|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-93.675794356684|||-98.0680991061|-98.0680991061|-98.0680991061|-100.06455006947|-101.23283519071|-102.29115299288|-102.29115299288|-103.15683665875|-103.81315184306|-104.41461722797|-104.8906051649|-104.8906051649|-104.8906051649|-104.8906051649|-105.28216936104|98.105316145624|98.105316145624|98.105316145624|98.105316145624|98.105316145624|98.105316145624|97.194804713321|97.194804713321||97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.194804713321|97.049783014801|97.042941993581||||||||97.042941993581|93.481045133656|92.217830638958|91.608701472893|-96.92941412667|-96.92941412667|-96.92941412667|-96.92941412667|-96.92941412667|-98.199347758068|-100.25483202909|94.027098370984|94.027098370984|94.027098370984|94.027098370984||94.027098370984|94.027098370984|94.027098370984|94.027098370984|94.027098370984|94.027098370984|94.027098370984|94.027098370984|94.027098370984|94.027098370984|93.535665619589|92.989627109873|92.305142759071|91.816823083809|91.718693502138|90.892993458322|90.512701155331|90.512701155331|90.512701155331|90.512701155331|90.512701155331|90.512701155331|90.512701155331|90.512701155331|90.512701155331|90.108553278873|89.403949274431|88.130797144658|88.130797144658|88.130797144658|87.811998946674|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|86.933312753972|86.933312753972|86.933312753972|86.933312753972||86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972||86.933312753972|86.933312753972|86.933312753972|84.998127994865|||84.764970685634|84.764970685634|82.705522644953|80.842008558855|80.842008558855|79.696674735398|79.229640968476|78.888487930468|77.960479689444|77.960479689444||77.172752328277|75.897501993577|-81.749987126171|-81.749987126171|-81.749987126171|-81.749987126171|77.998587562919|77.998587562919|77.998587562919|77.998587562919|77.998587562919|77.681758618223|77.557728949726|77.557728949726|77.29192181819|76.430003968686|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||0.10505053976019|0.10505053976019|0.10505053976019|0.099445047658239|0.092661161865964|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.089805440344564|0.083172711358201|-0.10377941918432|-0.10377941918432|-0.10377941918432|-0.10377941918432|-0.10377941918432|-0.10377941918432||-0.10769935743742|-0.11038816978791|-0.11187574596051|-0.11313971869751|-0.11315524114617|-0.11456138001491|-0.11773486346127|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.12242822224833|-0.12536469501961|-0.12662743849014|-0.1285304840787|-0.13175609543741|-0.13228455293311|-0.13731616896207|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14824075058273|-0.15643416543991|-0.16326019306085|-0.16901131955673|-0.17345702082901|-0.1745025093478|-0.1745025093478|-0.18144722808534|-0.1897746962434|-0.19336076959703||-0.20601196321881||-0.21008561968519|-0.21008561968519|-0.21008561968519|-0.21008561968519|-0.21008561968519|-0.21259513463923|-0.21372035063109|||-0.21372035063109|-0.21372035063109|-0.21874484410773|-0.225660928321|-0.23051214712871|-0.23439771189014|-0.23439771189014|-0.23605301180063|-0.24067002064186||-0.2512172827805|-0.2512172827805|-0.2512172827805|-0.2512172827805|-0.2512172827805|-0.26474143009329|-0.26587935830646|-0.26997706868574|-0.27569674179869|-0.28505193857039|0.22861873272726|0.22861873272726|0.22861873272726|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21272706933556|0.20843429187004|0.20843429187004|0.20843429187004|0.20843429187004|0.20802859374643|0.20802859374643|0.20802859374643|0.20802859374643|0.20802859374643|0.20802859374643|0.20802859374643|0.20802859374643|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678||||-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26245441981678|-0.26656047032414|-0.2724018083266|-0.2724018083266|-0.27772423307671|-0.2850824741365|-0.29286941944907|-0.2984622449155||-0.2984622449155|-0.30212471391044|-0.31102745792691|||-0.31519717928904|-0.31910799506789|-0.32650887208388|-0.33306540369112|-0.34588320625808|-0.34588320625808|-0.34853663849696|-0.34853663849696|-0.34853663849696|-0.34853663849696|-0.34853663849696|-0.34853663849696|-0.34853663849696|-0.35170739511499|-0.35939709422598|-0.36460787419489|-0.3672349703068|-0.3672349703068|-0.3672349703068|-0.3672349703068|-0.3741499579344|-0.37961105741768|-0.38734561080964|-0.4020506792072|-0.41089590191885|-0.41089590191885|-0.42127323978525|-0.42224802831127|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.45895820203518|-0.48912021786079|-0.50541135635757|-0.52379041376802|-0.54476711720331|-0.58001901341923|-0.58314077517437|-0.58314077517437|-0.62265639957507||-0.62822934551061|-0.62831038747696|-0.73423374763758|0.35598934905968|0.35598934905968|0.35598934905968|0.29387706868341||0.21819674695521|0.18521860435041|0.14411556039368|-0.23894333467119|-0.23894333467119|-0.23894333467119|-0.23894333467119|-0.23894333467119||-0.23894333467119|-0.23894333467119|-0.23894333467119|-0.2522148158841|-0.2564053556646|-0.2651170598495|-0.28007451632818||-0.29085741976038|-0.29085741976038|-0.30567491014948|-0.31586101524422|-0.33248273926985|-0.33248273926985|-0.34664749489904|-0.35527931058133|-0.35527931058133|-0.35527931058133|-0.35527931058133|-0.35527931058133|-0.36642145673129|-0.37935718242431|-0.38678574665944
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.205419260634|13.908798966555|13.741443141465|13.538359571568|13.459932619854|13.265480525542|13.198033923627|12.9900375149|12.472263841866|12.395521301956|12.346056720649|12.310067244862|12.310067244862|12.310067244862||12.310067244862|12.005407726868|11.742731001757|11.675534728261|11.647260351415|11.464178583617|11.352420300902|10.941855875056|10.140045818798|-11.514191915413||-11.514191915413|-11.514191915413|-11.514191915413|-11.514191915413|-11.514191915413|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.683553531476|-11.683553531476|-11.683553531476|-11.683553531476||-11.907936205477|-11.907936205477|-11.980484448109|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.7336223471841|9.4798579600873|9.0448415971931|9.0370467743538|8.86755213045|8.2759411522958|-10.16436573524|-10.16436573524|-10.16436573524|-10.16436573524|-10.16436573524||-10.16436573524|-10.16436573524|-10.464017354325|-10.996130531447|-11.307367079144|-11.852630289269|-12.201255754048|-13.036673549606|-13.298804075402|-13.937559903641|-14.48367756051|-14.701145344828|-14.701145344828|-14.747672431838|-14.83206952189|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-15.315943026426|-15.667714940048|-15.88681281658|-15.88681281658|-15.88681281658|-15.88681281658|-15.88681281658|-15.88681281658|-15.88681281658||13.658482284425|13.483869149816|13.353187908212|13.02826421954|12.53473767415|12.272208151721|12.092842509904|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396||-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.087792382396|-13.348658651949||-13.719897900291|-14.033775393906|12.78306181494|12.78306181494|12.78306181494||12.78306181494|12.78306181494|12.78306181494|12.78306181494||12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.78306181494|12.303402080178|-13.650064726921|-13.650064726921|-13.650064726921|-13.650064726921|-13.650064726921||-13.650064726921|-13.650064726921|-13.650064726921|-13.650064726921|-14.01390522967|-14.119228739923|-14.119228739923|-14.330087587429|-14.330087587429|-14.330087587429|-14.587191975992|-14.905502121626|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.388057403732|-15.388057403732|-15.712552738376|-15.928936269756|-15.966873993339|-16.015852574869|-16.015852574869|-16.015852574869|-16.304835509773|-17.057039843131|15.285302344118|15.285302344118|15.285302344118|15.285302344118|15.285302344118|15.285302344118|14.833391497703|14.526267398493|14.526267398493|14.526267398493|14.523336485453|14.523336485453|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511||14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514443649127|14.409082533335|-15.701221610089
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||4293.4952196929|4293.4952196929|4221.9391329921|4194.2135848074|4194.2135848074|4194.2135848074|4194.2135848074|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007||4180.0653757007|4180.0653757007|4161.0726396674|4102.6362662972|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4056.7848268316|4056.7848268316|4056.7848268316|4055.0942520351|4038.5291523115|4038.5291523115|4038.5291523115|4010.8657247906|3975.6841386562|3932.5379318402||3886.7643687113|3835.9604096793||3807.7337885325|3742.2762821389|3742.2762821389|-4085.7704815954|||-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4213.8560906616|-4268.7845451796|-4411.2050501995|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697||-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4453.8107496265|-4453.8107496265|-4453.8107496265|-4453.8107496265|-4453.8107496265|-4453.8107496265|-4453.8107496265|-4453.8107496265|-4504.1141970185|-4504.1141970185|-4504.1141970185|-4510.4046633539|-4538.2191795863|-4538.2191795863|-4538.2191795863|-4538.2191795863|-4538.2191795863|-4568.9101995403|-4629.6224439337|-4660.9906715231|-4660.9906715231|-4661.354209118|-4661.354209118|-4661.354209118|-4661.354209118|-4661.354209118|-4661.354209118|-4661.354209118|-4725.6157879089|-4744.1286532321|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876||4460.080274876|4460.080274876|4460.080274876|||4460.080274876|4460.080274876|4460.080274876|4460.080274876|4460.080274876|4445.2595986123||4445.2595986123|4414.2328873471|4378.6825769717|4378.6825769717|4332.9250855241|4269.6945394712|4220.8828216347|4211.4809129274|4159.9702628733|4159.9702628733|4100.0780698593|4052.983290252|4052.983290252|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4436.4813224972|-4436.4813224972|-4436.4813224972|-4444.2570249969|-4472.5633611076|-4485.4592901196|-4514.8608293242|-4514.8608293242|-4514.8608293242|-4514.8608293242|-4556.6231436935|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4581.472076353|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4309.9333115105|4302.0370127895|4295.7633475439||4200.3481639376|4164.0535154862|4082.9483505403|4064.2203894892|3987.3559883213|3919.2288759126|3843.3098621251|3797.6220690279|3716.913410031|3680.0165555938|3680.0165555938|3649.7406173264|3575.2117970294|3560.3464411438|3550.4402484825|3550.4402484825|3550.4402484825|3524.7095315261|3524.7095315261|3524.7095315261|3449.7328128068|3397.9809031186|3349.6454479096|3283.4079603822|3283.4079603822|3267.5644004247|3242.9048893607
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||-4.7478883909712|-4.7478883909712|-4.7478883909712|-4.7478883909712||-4.7517656909691|-4.7517656909691|-4.7517656909691|-4.7517656909691|-4.7542786847498|-4.7542786847498|-4.7696246891377|-4.7696246891377|-4.7696246891377|-4.7696246891377|-4.8351385095779||4.4297056135494|4.4297056135494|4.3830064068192|4.2400071367019|4.1800079593386|4.0133423020802|3.8470468709162|3.7147674758595|-4.019214573966|-4.019214573966|-4.019214573966|-4.019214573966|-4.019214573966|-4.1302384573734|-4.174709302244|-4.2380362131681|-4.2380362131681|-4.3378179446951|-4.438686783236|-4.5040964629052|-4.5312182666855|-4.5635758243222|-4.567306474648|-4.5958960628091|-4.6327111749957|-4.6327111749957|||-4.6952345933197|-4.7065859505274|-4.7065859505274|-4.7417621555966|-4.8086245791826|-4.8206939980624|-4.8807710856461|-4.9241900941027|-4.9524334559058|4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954||4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954||4.5771337969954||4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954|4.5162596949665|4.4691773795119|4.4157526386039|4.3747252504314|4.2730280337825|-4.9253390412352|-4.9253390412352|||-4.9253390412352|-4.9253390412352|-4.9253390412352|-5.0281543048247||4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.4601576196576|4.4601576196576|4.4601576196576|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.5497332928005|-6.1819259455274|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.3902150981645|-6.5252392681682||-6.6509126537921|-6.6509126537921|-6.7037917368811|-6.7292130250845|-6.9407925361961|-7.0543734314229|-7.0543734314229|-7.1076373261639|-7.2640414152353|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.2641339128677|-7.3629265168711|-7.5254741089658|-7.753304523132|-7.9397826127452|-8.0035785499923|-8.0035785499923|-8.0035785499923|-8.0035785499923|-8.3039759335378|||-8.4794180589096|-8.5354644145322|-8.5645848906125|-8.5645848906125|-8.5645848906125|-8.5645848906125|-8.6189831800026|-8.6599812051501|-8.7944233175612|8.1952645079619|8.1952645079619|8.1952645079619|8.1952645079619|8.1952645079619||8.0864376629732|8.0864376629732||8.0154867796259|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7820309263177|-8.9217006477722|-9.0491114493882|-9.1240131453977|-9.1627926380884|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773||8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.4768387258708|-9.3979571725859||-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.5881342529989|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.7361554865217|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.3696192884991|8.1856883526455|8.1424313122046|-8.7884819366479|-8.7884819366479|-8.7884819366479
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|6976.5793076417|6799.6658119033|6799.6658119033|6782.4064576704|6767.1182863004|6657.3536514449|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269||6587.0942333269|-7330.0181613258||-7330.0181613258|-7330.0181613258|-7330.0181613258|-7330.0181613258|-7330.0181613258|-7468.3535125842|-7477.6150139825|-7580.6833488694|-7635.288085024|-7635.288085024|-7638.0978722489|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|||-7743.2959792463||-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7900.3288658292|-7915.3654064769|-7977.5498845393|-7977.5498845393|-8208.3331907893|-8208.3331907893|-8359.259100877|-8568.0656676411|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|7439.5804685716|7439.5804685716|7439.5804685716|7439.5804685716|7439.5804685716||7439.5804685716|7439.5804685716|7439.5804685716|7439.5804685716|7439.5804685716|7208.7413192242|7208.7413192242|7145.8236880269|7093.6929866965|7019.4975144402|7019.4975144402|-7699.0460333006|-7699.0460333006|-7699.0460333006|-7699.0460333006|-7699.0460333006|-7699.0460333006|-7699.0460333006|-7699.0460333006|-7699.0460333006|-7947.8289258896|||||-7975.3654732107|-8136.5171924563|-8251.1302138403|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|-8344.7084742502|||-8368.0094158335|-8417.2326842595|-8597.3227804426||-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8597.3227804426|-8716.4697560473|-9098.855284497|-9338.17253833|-9456.3028203666|-9545.7442226749|-9545.7442226749|-9771.3824696388|-9995.4249662653|-10114.361073628|-10186.551541328|-10186.551541328|-10186.551541328|-10197.279490364|-10413.643878183|-10466.02726774|-10466.02726774|-10466.02726774|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8027.8063301493|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9423.6960869864|-9575.2178744294|-9807.4643049215|-9952.1825610239|-10702.425067804|9194.2425854325||9194.2425854325|9194.2425854325|9194.2425854325||9194.2425854325||9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325||||9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9053.6028727028|8742.3365252253
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||-6.7586442821757|6.3613587901751|6.3613587901751|6.3613587901751|6.3613587901751|6.3613587901751|6.3613587901751|6.3420653923529|6.2706283313452|6.2218094647394|6.2125182639076|6.2125182639076|6.2125182639076|6.2125182639076|6.1977979088838|6.1761083663019|6.1761083663019|6.1078981625275|6.075395253683|6.075395253683|6.075395253683|6.0104391612222|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.5353762196341|-6.5748627237522|-6.6415139891531|-6.7000157013895|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169||6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2193464515135||6.1875948323697|6.1875948323697|6.1875948323697|6.1334387344221|6.0321542733356|5.9590601119117|5.8334003458107|||-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.962572490337|6.5078204222524|6.5078204222524|6.5078204222524|6.5078204222524|6.5078204222524|-6.861367395313|-6.861367395313||-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.9231150891871|-6.9231150891871|-6.9231150891871|-6.9231150891871|-6.9231150891871||-6.9231150891871|-6.9231150891871|-7.0845724241039|-7.0873027262976|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1447751357747|-7.1980834089598|-7.3168292165076|-7.3168292165076|-7.3168292165076|-7.3259212838583|-7.3410234569369|-7.3822481233608|-7.4352758017659|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497|-7.4870534465497||-7.4870534465497|-7.4870534465497||-7.4870534465497|-7.4870534465497|-7.4870534465497||||-7.4870534465497|-7.4870534465497|-7.5095037139991|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5482233510848|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055||-7.5878743034055|-7.5878743034055|-7.6287492493182|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1654628930439|7.1654628930439|7.1654628930439|7.1654628930439|7.1654628930439|7.1654628930439|7.1332923767687|7.1195582428245|7.1195582428245|7.0839538087081|7.0711712564721|7.0711712564721|7.0711712564721|6.940745959204|-7.3265105147881|-7.3265105147881|-7.3265105147881|-7.3265105147881|-7.3422340971147|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3784778000301|-7.434419883775|-7.4626885668959|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|849.85725847907|848.9361013094|848.9361013094|838.5623632713|835.09736123446|835.09736123446|832.60816219518|825.36462940849|807.13571426248|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|766.13312242342|742.62293686152|732.6004637003|724.5240242864|724.5240242864|719.34892197729|715.93213485215|696.9079384642|690.61103717549|690.61103717549|688.69231485123|688.69231485123|686.05788699157|686.05788699157|686.05788699157|667.88655737779|647.51562541217|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164||-763.63497397414|672.06957437163|672.06957437163|672.06957437163|672.06957437163|656.37454945914|614.3717189086|589.7296815727||562.66910148703|-640.74391737898|-640.74391737898||-640.74391737898||-640.74391737898|-640.74391737898|-640.74391737898|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871||-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871||-670.19671835299|-673.33543064412|-673.33543064412|-678.9331050715|-678.9331050715|-678.9331050715|-678.9331050715|-678.9331050715|-678.9331050715|-678.9331050715|-686.81732133596||-704.17203726999|-709.90224939178|-730.91336257578|-730.91336257578|-730.91336257578|-730.91336257578|-738.94260880816|-758.22789867573|-767.07859081905|-767.07859081905|-773.44840711665|-775.37020015271|-775.37020015271|-775.37020015271|-775.37020015271|-775.37020015271|-778.43075963691|-786.02584946635|-795.64957143581|-795.64957143581|-795.64957143581|-812.10506716609|-859.60840321514|-880.1924798868|-880.1924798868|-930.25554677092|-954.88956165416|-954.88956165416|-976.78266352917|-976.78266352917|-976.78266352917|-976.78266352917|-1016.8473991741|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094||889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|889.54112363094|874.55959876636|871.9658546872|871.9658546872|861.19917604009|861.19917604009|847.5213284126|843.02369823623|821.47306576517|821.47306576517|821.47306576517|821.47306576517|821.47306576517|821.47306576517|821.47306576517|821.47306576517||821.47306576517|821.47306576517||821.47306576517|821.47306576517|821.47306576517|821.47306576517|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|799.92321244687|798.47281318793|798.47281318793|758.22813729323|711.41458817629|-810.92226706523|-810.92226706523|-810.92226706523|-810.92226706523|-810.92226706523|705.78096636307|705.78096636307||705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|671.38760990552|667.69075732452|667.69075732452|667.69075732452|667.69075732452|667.69075732452|667.69075732452|667.69075732452|642.03143093566|615.64043270195|610.8338351365|602.84870435089|582.38483119484|582.38483119484|582.38483119484
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.2140037275895|2.1728440436738|2.1728440436738|2.1581601205819|2.1524817550321|2.1524817550321|2.0949797193363|2.0590530922485|2.0590530922485|2.0590530922485|2.0228367834702|1.999837778807|1.999837778807|1.999837778807||1.924264164766|1.9130712968336|1.874523690699|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.1018809686614|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191||-2.1150075944191||-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|||-2.1150075944191|-2.1150075944191|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215||1.8645317679767|1.8645317679767|1.7950352966922|1.790105263409|1.790105263409|1.7690057865083|1.7151484031371|1.7151484031371|1.7151484031371|1.7151484031371|1.7151484031371|1.6906153001525|1.6906153001525|1.6662392261004|1.6611374395014|1.6611374395014|1.6611374395014|1.6604786057914|1.6604786057914|1.6604786057914|1.6604786057914|1.63442072158|1.6034988880177|1.6034988880177|1.6034988880177|1.6022209723812|1.5924404141542|1.5924404141542|1.5924404141542|1.5924404141542|1.5924404141542|1.5924404141542|1.5924404141542|1.5924404141542|1.5924404141542|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093||||1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.5777196952093|1.4013552078923|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804||-1.5429885993804|-1.5429885993804|-1.5429885993804|||-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5429885993804|-1.5455427976014|-1.5578253966307|-1.5675837377415|-1.569537458564|-1.5800415848639|-1.5833795705268|-1.6015328476637|-1.6055920598474|-1.6123245157099|-1.6198049626192|-1.6249444098924|-1.6249444098924|-1.6449382273858|-1.6454869341525|-1.6748047798624|-1.6748047798624|-1.6748047798624|-1.6748047798624|-1.6748047798624|-1.690894203026|-1.6951780670451|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477||1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5000830665686|1.5000830665686|1.5000830665686||1.4306478186292|1.3734976565222|1.3498736148239|1.3498736148239|1.3448595609003|-1.4830703966566|-1.4830703966566|-1.4830703966566||-1.4830703966566|-1.4889671132242|-1.4994655873642|-1.4994655873642|-1.5021839965566|-1.5024266760862|1.3776601372151||1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||3.1364830142257|3.1364830142257|3.1364830142257|3.134981116321|3.1233123504082|3.0897915189972|3.062546141226|3.0322734992581|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|2.9212221506621||2.8648421385879|-3.0531228149005|-3.0531228149005|-3.0531228149005|-3.0531228149005|-3.0531228149005|-3.0690252741253|-3.1005836681166|-3.1395373825275|-3.1705970768623|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0032412661509|3.0032412661509|2.9747125190051|2.9578497387951|2.9578497387951|2.9578497387951|2.8942773980107||2.873086073024||2.8445400419311|2.8442798380439|2.8442798380439|2.8442798380439|2.8041998417714|2.7824442686349|2.7699380651348|||2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721||2.7674265739721|2.7674265739721|2.7674265739721|2.7572549872685|2.7572549872685|2.7380610895476|2.6978456656492|2.6359395363106|2.6276466980842|2.6276466980842|2.6276466980842|2.6276466980842|2.6276466980842|2.6146074417859|2.5958116441634|2.5958116441634|2.5867811297742|2.5867811297742|2.5867811297742|2.5867811297742|2.5761371765331|2.5761371765331|2.5761371765331|2.5761371765331|2.5761371765331|2.5761371765331|2.5129302380036|2.4871447083631|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626|2.4867455735626||||2.4867455735626|2.4867455735626|2.4836061679458|2.4771242793085|2.4771242793085|2.4771242793085|2.4771242793085|2.4771242793085|2.4771242793085|2.4523603050446|2.3842891419967|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099||-2.5713884313099|-2.5713884313099|-2.5713884313099|||-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5893204034691|-2.623133811832|-2.6270361688278|-2.6270361688278|-2.6270361688278|-2.6270361688278|-2.6270361688278|-2.6344846913706|-2.6916496168122|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7329720694037|-2.7344134337606|-2.7349038396613|-2.7963627589504|-2.7963627589504|-2.8104030835143|-2.8271145541923|-2.8708204202025|-2.8708204202025|-2.8994310974052|-2.8994310974052|-2.8994310974052|-2.9093678261362|-2.9190342398733|2.6017671464376||2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376||2.5658524034744|2.534836013927|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662||-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662||-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.7168824604595|-2.7332028604707|-2.7763365217006|-2.8037071038127|-2.8257857085202|-2.8525396586495|-2.856601179922|-2.856601179922|-2.856601179922
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15545.591773259|15354.063917604|15354.063917604|15148.959908449|15092.419640061|15092.419640061|14622.800275061|14622.800275061|14622.800275061|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-16325.066258428|-16398.707782398|-16398.707782398|-16398.707782398|-16398.707782398||-16398.707782398|-16491.923188145||-16491.923188145|-16717.136875717|-16839.040973019|-16942.267747799|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15380.222553713|15336.954136425|15336.954136425|15336.954136425|15336.954136425|||15336.954136425||15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|14273.282373806|-16081.49130608|-16081.49130608|-16081.49130608|-16081.49130608|-16081.49130608|-16081.49130608|-16943.816427259|-16943.816427259|-17467.01825251|-17676.131391678|-18129.590435198|-18204.988191602|-18204.988191602|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18729.629369892|-18847.492561945|-18847.492561945|-18847.492561945|-18847.492561945||-18921.218858111|-18921.218858111|-18921.218858111|-18921.218858111|-18921.218858111|-18921.218858111|-18921.218858111|-18921.218858111|-18921.218858111|-19070.243175679|-19251.936861866|-19607.152068739|-19764.057854155|-19998.528215006|-19998.528215006|-20070.13472566|-20070.13472566|-20070.13472566|-20072.697192173|-20072.697192173|-20220.632063835|||||-20220.632063835|-20220.632063835|-20220.632063835|-20220.632063835|-20220.632063835|-20220.632063835|-20601.257848706|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|||18912.667448877|18912.667448877|18912.667448877||18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18912.667448877|18636.297165418|18423.663517132|17804.070574591|-21155.098056061|-21155.098056061|18883.881322332|18883.881322332|18883.881322332|18883.881322332|18883.881322332|18883.881322332|18883.881322332|18626.534802591|18168.372002879|17421.524447643|17192.993145238|17192.993145238|16512.770161376|-19487.50320799|-19487.50320799|-19487.50320799|-19765.559119988|-19991.176799987|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20726.120659627|-20726.120659627|-20726.120659627|-20726.120659627|-21507.356288474|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|18602.666111441||18580.945759353|18580.945759353|18580.945759353||18580.945759353||18580.945759353|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498||||18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18130.317290098|18130.317290098|17644.241433443|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17064.37195656|16853.191062844|16479.101180938|16401.779089931
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||-1450.8576177774|-1465.4449309394|-1465.4449309394|-1465.4449309394|1339.491872978|1339.491872978|1339.491872978|1339.491872978|1339.491872978|1305.6375828679|1305.6375828679|1305.6375828679|1305.6375828679|1288.5528535772|1281.9825434185|1281.9825434185|1265.5417474615|1232.0019050028|1215.2188525096|1194.0931450411|1182.7701543751|1178.6679593964|1178.6679593964|1178.6679593964|1166.5673470203|1166.5673470203|1166.5673470203|1166.5673470203|1151.3247689874|1146.0901851785|1146.0901851785|1146.0901851785|1146.0901851785|1146.0901851785|1142.5044082366|1142.5044082366|1142.5044082366|1142.5044082366|1142.5044082366|1131.2382896965|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1085.5795776696|1073.1995239623|1053.8550483262|1050.7568782685|1050.7568782685|1041.0909826356|1007.0566785686|968.9518040411|-1106.5560011777|-1106.5560011777|-1106.5560011777|-1106.5560011777|-1106.5560011777|-1126.2851919138|-1126.2851919138|-1147.2835072371|995.25976864989|995.25976864989||995.25976864989|995.25976864989|995.25976864989|995.25976864989|995.25976864989|984.86646522079|972.40162259776|948.8648310999||948.8648310999|948.8648310999|948.8648310999||948.8648310999||948.8648310999|948.8648310999|948.8648310999|948.8648310999|948.8648310999|941.03096176763|941.03096176763||941.03096176763|941.03096176763|941.03096176763|941.03096176763|941.03096176763|911.74768532703|-1048.4244205625|-1048.4244205625|-1048.4244205625|-1048.4244205625||-1053.9813056064|-1053.9813056064|-1053.9813056064|-1053.9813056064|-1053.9813056064|-1053.9813056064|-1053.9813056064|-1059.450415525|-1059.450415525|-1059.450415525|-1059.450415525||-1059.450415525|-1059.450415525|-1059.450415525|-1059.450415525|-1059.450415525|-1059.450415525|-1083.9254494875|-1113.661632243|-1142.7510871544|-1142.7510871544|-1155.6484450913|-1190.0343474918|-1201.5584258491|-1201.5584258491|-1201.5584258491|-1201.5584258491|-1201.5584258491|-1201.5584258491|-1216.6954209467|-1218.6783160258|-1258.0452833229|-1319.536412351|-1349.6654446044|-1354.5257383347|-1354.5257383347|-1354.5257383347|-1354.5257383347|-1354.5257383347|-1354.5257383347|-1354.5257383347|-1354.5257383347|-1356.3313393064|-1356.8737428925|-1403.2458295051|1238.3810615407|1238.3810615407|1238.3810615407|1238.3810615407|1229.548333895|1211.8648344276|1185.5609705446|1154.098276191|-1344.2801862466|-1344.2801862466||-1352.1820182491|-1352.1820182491|-1396.843898315|1257.9762631737|1257.9762631737|1257.9762631737|1257.9762631737|1257.9762631737|1257.9762631737|1257.9762631737|1255.4013601236|1229.6681779151|1206.7202098904|1200.4252399933|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987||1195.7392180987|1195.7392180987||1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1177.0313970136|1177.0313970136|1177.0313970136|1177.0313970136|-1343.9692093114|-1343.9692093114|-1343.9692093114|-1343.9692093114|-1343.9692093114|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225||1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1154.2226442717|1154.2226442717|1153.4612225848|1152.0324338432|1152.0324338432|1146.169583719|1146.169583719|1146.169583719|1097.0995591669|1069.4404807303|1069.4404807303|1046.9283471873|1046.9283264855|1046.9283264855|1046.9283264855|1046.9283264855|1041.6120538424|1029.8889152737|1029.8889152737|1017.5459925567|989.01782511728|956.49458781347|-1056.853159253
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||-0.037002728356494|-0.037003031454234|-0.037003368229499|-0.037003742424239|-0.037004158196173|-0.037004620164987|-0.03700513346367|-0.03700570379554|-0.037006337497618|-0.037007041611038|-0.037007823959282|-0.037008693235109|-0.037009659097139|-0.037010732277172|-0.037011924699432|-0.037013249613053|-0.037014721739299|-0.037016357435128|-0.037018174874937|-0.037020194252504|-0.037022438005355|-0.037024931064079|-0.037027701129328||-0.037030778979604|-0.037034198813245|-0.037037998628401|-0.037042220645241|-0.037046911775063|-0.037052124141532|-0.037057915659832|-0.037064350680164|-0.037071500702756|-0.037079445172302|-0.037088272360686|-0.03709808034778|-0.037108978111218|-0.03712108673726|-0.037134540766196|-0.037149489687235|-0.037166099599501|-0.037184555057575|-0.037205061122101|-0.037227845638241|-0.037253161767286|-0.037281290799557|-0.037312545279859|-0.037347272480195|-0.037385858258345|-0.037428731345179|-0.037476368108328|-0.03752929784516|-0.037588108663862|-0.037653454017976|-0.037726059966991|-0.037806733243675|-0.037896370217767|-0.037995966855648|-0.038106629786627|-0.038229588598825|-0.038366209501268|-0.038518010503982|-0.038686678284776|-0.038874086930102||-0.039082318758242||-0.039313687456176|-0.039570763787213|-0.039856404155033|-0.040173782341499|-0.040526424770905|-0.040918249692468|-0.041353610716426|||-0.041837345187492|-0.04237482793312|-0.042972030983817|-0.043635589929037|-0.044372877645948|-0.045192086220293|-0.046102317969566|-0.047113686579869|-0.048237429480205||-0.049486032702801|-0.050873369616797|-0.052414855076792|-0.058824214562744|-0.058824214562744|-0.058824214562744|-0.058824214562744|-0.058824214562744|-0.059526905665764|-0.060863229204623|-0.062570254774457|-0.063522504942356|-0.06435833883974|-0.066891412810758|-0.066891412810758|-0.066891412810758|-0.06796627176846|-0.06796627176846|-0.06796627176846|-0.071851414751617|-0.072143721213015|-0.072143721213015|-0.072378390854957|-0.072378390854957|-0.072378390854957|-0.072378390854957|-0.072378390854957|-0.073031545942431|-0.074049376372484|-0.074049376372484|-0.074049376372484|-0.074049376372484|-0.074049376372484|-0.074049376372484|-0.074049376372484|-0.074277002746411|-0.074277002746411|-0.074918895142555|-0.07596543754392|-0.076017150727168|-0.076574607107655|-0.077305121044997|-0.077672357852461|-0.077708236788088||||-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088||-0.077708236788088|-0.077708236788088|-0.077708236788088|||-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.077708236788088|-0.078176836320683|-0.078176836320683|-0.078502268571275|-0.078502268571275|-0.079724743800712|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.081145521954691|-0.083217243925831|-0.085908051664195|-0.086786719753303|-0.087773729537557|-0.087773729537557|-0.088189788729478|-0.088189788729478|-0.089599766053017|-0.090944184851048|-0.091271314484544|-0.093767058441753|-0.093767058441753|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.097732935602241|-0.099732018154559|-0.099732018154559|-0.099813354806437|-0.10034816944912|-0.10149796814074|-0.10527552234188|-0.10630613501487|-0.10867348366443|-0.111748311017|-0.11533145575506|-0.11881273205393|-0.12123637152837|-0.12520707429698|-0.13017453329156||-0.14074947769322|-0.15383275029701|-0.16648083293484|0.10617444138854|0.10617444138854|0.10617444138854|0.068582710663803||0.043758569536745|-0.058458556697026|-0.058458556697026|-0.059009506363291|-0.060732785608064|-0.06255169553889|-0.06255169553889|-0.06255169553889||-0.06255169553889|-0.06255169553889|-0.062890772047785|-0.063186135685006|-0.063186135685006|-0.063484596069827|-0.064179615999982||-0.064179615999982|-0.064179615999982|-0.064179615999982|-0.065454891977934|-0.065454891977934|-0.065454891977934|-0.066259124330202|-0.066259124330202|-0.067954584143799|-0.071671759427965|-0.07263528834767|-0.075928096346143|-0.081197886896996|-0.081460879506942|-0.081460879506942
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||-621.84705991311|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|575.20280303235|575.20280303235|575.20280303235|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|570.00477106334|564.9942131281|561.07134249476|550.51539275677|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|528.75789607731|528.75789607731|528.75789607731|528.75789607731|528.75789607731||528.75789607731|528.75789607731|528.75789607731|528.75789607731|528.75789607731|519.98653966815|518.42392753926|497.72834877014||497.72834877014|497.72834877014|497.72834877014||497.72834877014||497.72834877014|497.72834877014|497.72834877014|497.72834877014|497.72834877014|497.72834877014|490.00093697442||477.51216304449|472.60302357345|472.60302357345|472.60302357345|472.60302357345|471.44503704341|468.6083805962|464.25097369304|427.9344043638|414.35477470645||414.35477470645|414.35477470645|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539||-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539|-494.36130046589|-494.36130046589|-508.41256183765|-513.85283495741|-520.05593349489|-528.07324485814|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-529.50661268239|-542.90456083091|-555.23285927013|-558.34456766627|-558.34456766627|-569.55230011964|-575.17071299867|-575.17071299867|-575.17071299867|-575.17071299867|-575.17071299867|-575.17071299867|-579.84519868776||-587.87801346166|-593.99223650145|-614.36360696342|540.71600279098|540.71600279098|540.71600279098|536.41221040361|530.39946130441|530.39946130441|530.39946130441|530.39946130441|530.39946130441|530.39946130441|530.39946130441|530.39946130441|530.39946130441|517.67437906979|506.24572223758|-578.09526209446|-578.09526209446|-578.09526209446|-578.09526209446|-578.09526209446|-583.76973294784||-597.65429383209|-597.65429383209||-613.00755141499|-622.62783287104|-640.27537121305|-647.39206149323|-654.10228376635|-670.23033089382|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-675.82049742202|-675.82049742202|-685.28943751101|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439||597.55895083|590.62662084953|582.29900824643|556.84336012842|555.56481678223|549.22755657009|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|518.02575420619|518.02575420619|508.60616316227|508.60616316227|508.60616316227|508.60616316227|502.94294754033|495.12552235926|481.32002823447|460.32224986393
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6856666005529|3.6856666005529|3.6412962053525|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712||-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8178182083463|-3.8178182083463|3.6227254213327|3.6227254213327|3.6227254213327|3.6174726818925|3.6038585343765|3.584842818623|3.5387142694054|3.5157936321429|3.489770702381|3.4842687847167|3.4842687847167|3.4842687847167|3.4842687847167|3.4842687847167|3.4842687847167|3.4719652734366|3.4643009031869|3.4643009031869|3.4643009031869|3.4414454130174|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224||-3.6054507221224||-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|||-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.623834275034|-3.6837046398354||-3.7833212549305|-3.7833212549305|-3.7833212549305|-3.7833212549305|-3.8075791790326|-3.8195324423401|-3.8842289309279|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|-3.8127833291217|-3.8127833291217|-3.8127833291217|-3.8127833291217|-3.8127833291217|-3.8127833291217|-3.815041019142|-3.815041019142|-3.8169233453512|-3.8169233453512|-3.8169233453512||||-3.8169233453512|-3.8169233453512|-3.8169233453512|-3.8221369862822|-3.8316043335227|-3.8316043335227|-3.8316043335227|-3.8316043335227|-3.8316043335227|-3.8316043335227|-3.8316043335227|-3.8316043335227|-3.8981535118337|-3.8981535118337|-3.9190594533544|-3.9745104687591|3.7208013734962|3.7208013734962|3.7208013734962||3.7208013734962|3.7208013734962|-3.8523438562426|||-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8549845258276|-3.8549845258276|-3.8549845258276|-3.8872049428666|-3.9085609755742|-3.962050630456|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734||3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.5875957910189|3.5875957910189|3.5875957910189||3.5273287631813|3.5086156661795|3.5086156661795|3.49401739521|3.4389082423314|3.4032312622185|3.3669237152863|3.3032486853918||-3.6107020783901|-3.6107020783901|-3.6107020783901|-3.6107020783901|-3.6107020783901|-3.6618912141058|-3.7126739246243||-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||-75.715973849139|-76.423308261061|73.562992855549|73.286657965448|73.162954396966|72.564392163756|72.310438026325|72.202725770074|72.202725770074|72.202725770074|71.525253059685|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.821639986084|-76.060661092273|-76.060661092273|-76.128598113698|-76.128598113698|-76.373577183463|-76.373577183463|-77.920640806332|-79.156265104231|-79.834741632604|-80.994155080741|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-82.367025669047|77.15271181066|77.15271181066|77.15271181066||77.15271181066|77.15271181066|77.15271181066|77.15271181066|77.15271181066|77.15271181066|76.619681824127|75.682977346225|75.497751928748|75.125280938084|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387||-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-83.599543799542|-83.599543799542|||79.694951333843|79.027894481826|79.027894481826|79.027894481826|79.027894481826|79.027894481826|79.027894481826|78.889374255163|78.889374255163|77.632637976521|77.31404431541|77.237824897846|77.042027240419|76.02447505066|-83.192280973791|-83.192280973791|-83.192280973791|-84.652533652384|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314||79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.187172800314|79.163522621009|79.031690275242|77.568544665498|77.404210242972|77.404210242972|77.404210242972||||||||77.404210242972|77.404210242972|77.404210242972|77.404210242972|77.404210242972|77.404210242972|77.404210242972|77.404210242972|77.404210242972|77.404210242972|77.404210242972|76.889284035643|76.889284035643|76.889284035643|76.889284035643||76.889284035643|76.415870133462|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-83.179887873601|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.819521255775|-85.460575019302|-86.317303881581|-87.169343805398|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094||77.592031947094|77.446329671314|77.446329671314|75.112592253608|75.02850442453|75.02850442453|73.403896178623|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631||-79.791776443631|-79.791776443631|-81.216703543325|-81.216703543325|||-81.216703543325|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111||75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.318683600581|73.237425036074|72.198669333076|72.198669333076|71.605487234594|71.605487234594|71.605487234594|71.605487234594|71.605487234594|71.605487234594|71.083876485296|71.076530106275
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-512.59023651726|-518.41691996927|-520.61323830678|-527.92304120675|-529.13060145485|-529.13060145485|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-535.74282675365|-544.25870249646|-550.24115912008|499.66099191795|499.66099191795|499.66099191795|499.66099191795|499.66099191795|492.88721324217|489.6138638539|489.6138638539|487.55509109693|487.55509109693|487.55509109693|487.55509109693|486.72787899659|481.22263722603|480.48350276091|478.19276999476|470.32808387547|468.61452577147|466.71336807181|461.89262034021|459.92791352362|450.15045404534|440.9088347764|429.19490543986|-486.34270477629|-486.34270477629|-486.34270477629|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823||-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823||-494.69601574823|-494.69601574823|-494.69601574823||-494.69601574823||-494.69601574823|-496.69106015949|-496.69106015949|-531.52913479719|-531.52913479719|-531.52913479719|-536.82341834527||-536.82341834527|-536.82341834527|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313||-537.79064525313|-537.90344586745|-537.90344586745|-537.90344586745|-537.90344586745|-537.90344586745|-537.90344586745|-537.90344586745|-537.90344586745|-550.12606181453|-575.11784849509||-582.50536956739|-582.50536956739|-584.76277682221|-584.76277682221|-584.76277682221|-584.76277682221|-588.79473100145|-597.49416081596|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-598.94909795752|-600.63512647406|-622.82790881016|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|566.87972855302|562.34694909753|555.39380656019|550.94312382556|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794||-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794||-604.84058117794|-604.84058117794||-608.44509087588|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174||-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-628.35094230858|-628.58436338865|-639.88542071938|-650.05600199831|-663.12334776071|-726.93387103477|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|648.89482666887|636.39013719118|636.39013719118|636.39013719118|633.02825157187|633.02825157187|627.39807289995|618.28048221308|618.28048221308|618.28048221308
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.3091273425727|9.0470619905994|9.0470619905994|9.0470619905994|9.0470619905994|9.0470619905994|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5146801120039|8.4207557181513|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-9.0264203595714|-9.0264203595714|-9.0264203595714|-9.0264203595714|-9.0699113262578|-9.2710120824625|-9.3872359226864|-9.4073288174227|-9.4073288174227||-9.5181426705867|-9.6157141462465|-9.760793661133|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286||-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.8945934883942|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-10.256898018405|-10.648775626868|||-10.931204550612|-10.931204550612|-11.01522683341|-11.258585391648|-11.420650149062|-11.500722779913|-11.609136888366|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724||11.09969730724|11.077441855152|11.045134192506|11.045134192506|11.045134192506|11.045134192506|11.045134192506|11.045134192506|11.045134192506|10.61959386512|10.527341641917|10.527341641917|10.527341641917|10.527341641917|10.527341641917|10.527341641917|-11.299607326833|-11.299607326833|-11.299607326833||||||||-11.299607326833|-11.299607326833|-11.299607326833|-11.299607326833|-11.299607326833|-11.299607326833|-11.299607326833|-11.299607326833|-11.452342088849|-11.630379791426|-11.733755239035|-11.915284139343|-12.019759582621|-12.065893827|-12.065893827||-12.065893827|-12.065893827|-12.065893827|-12.065893827|-12.065893827|-12.065893827|-12.065893827|-12.065893827|-12.103771088431|-12.193079336826|-12.225643326115|-12.439603250635|-12.730114744121|-12.911238403248|-12.937487305454|-13.017166143717|-13.017166143717|-13.017166143717|-13.017166143717|-13.017166143717|-13.017166143717|-13.017166143717|-13.017166143717|-13.066295948362|-13.151640543983|-13.151640543983|-13.151640543983|-13.151640543983|-13.151640543983|-13.237934255651|-13.267811004096|-13.267811004096|-13.267811004096|-13.283678416603|-13.473532125015|-13.706702573056|-13.929669387864|-14.09916887172|-14.09916887172|-14.09916887172|-14.104632111478|-14.227911021176|-14.227911021176||-14.227911021176|-14.227911021176|-14.344901060465|-14.411000595494|-14.490000947762|-14.647223349466|-14.684487678208|-14.684487678208|-14.684487678208|-14.684487678208|-14.684487678208|-14.863320193465|-14.931466457773|-15.046073778391||13.685873327595|13.685873327595|13.685873327595|13.684303506593|||13.569818795439|13.569818795439|13.044243614669|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817||-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.786155472142|13.06478096107|13.06478096107|13.06478096107|13.06478096107|13.06478096107|13.058089956745|12.971098757948|12.971098757948|12.94566525482|12.867406093002|12.763155514959|12.763155514959|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.9790272989|-77.9790272989|-77.9790272989|-77.9790272989|-78.000191558302|-78.000191558302|-78.000191558302|-78.000191558302|-78.000191558302|-78.605768906739|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.993296436557|-80.392550578922|-81.569498184887|77.173150784267|77.173150784267|77.173150784267|77.173150784267|77.173150784267|77.173150784267|75.642391370947|75.041548595621|74.585050434751|73.416725417952|73.103479043673|73.103479043673|73.103479043673||73.103479043673|73.103479043673|73.103479043673|73.103479043673|73.103479043673|73.103479043673|72.59275525591|72.549082691547|72.549082691547|72.265647604594|72.191629965295|72.191629965295|72.191629965295|71.346256873331|70.02361747658|69.454017553459|69.26877264058|69.26877264058|69.26877264058|69.26877264058||68.598634232806|67.86514736737|66.077941858384|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-78.096660558496|-81.99629035715|||-87.906989794349|-88.281467450223|-88.281467450223|-88.986582842495|-88.986582842495|-88.986582842495|-89.579532507422|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-90.478133577062|84.843058192008|84.843058192008|84.843058192008||84.843058192008|84.843058192008|84.843058192008|84.843058192008|84.843058192008|84.843058192008|84.843058192008|84.843058192008|81.369085333793|81.369085333793|81.369085333793|81.200537513938|81.200537513938|81.200537513938|81.200537513938|80.839486041826|79.760540131245|78.383930342632|76.292816158218||||||||76.292816158218|76.292816158218|76.292816158218|76.292816158218|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916|-80.721799289916||-80.721799289916|-81.018667234021|-81.592967153741|-82.209218209114|-82.209218209114|-82.749129817582|-83.043746020426|-83.043746020426|-83.043746020426|-83.043746020426|-83.043746020426|-83.27058952283|-83.27058952283|-83.27058952283|-83.27058952283|-84.493872260028|-84.493872260028|-84.493872260028|-84.493872260028|-84.493872260028|-84.493872260028|-84.493872260028|-84.493872260028|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-87.534783867795|-89.033093271209|-89.125659105462||-93.111845569789|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745||85.949719429745|85.949719429745|85.949719429745|85.949719429745|||85.949719429745|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202||-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-93.605547348643|-94.028381789155|-94.081535406054|-94.488315334954|-94.488315334954
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||20563.43675834|20563.43675834|19551.0408426|18473.198571111|18473.198571111|18367.440974632|18367.440974632|18367.440974632|18367.440974632|18367.440974632|18001.045527369|17601.717252633|17011.074725147|16467.860805719|16342.724013332|16342.724013332|16342.724013332|16139.137792592|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16000.021866656|15797.802074063|15115.866758102|15115.866758102|14792.629731225|14771.409475562|14771.409475562|14771.409475562|14771.409475562|14771.409475562|14629.899417291|14324.937552211|14324.937552211||14281.274632795|14281.274632795||14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|-15441.235071612|-15441.235071612|-15441.235071612|-15452.688712773|-15452.688712773|||-15452.688712773||-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-16029.007913322|-16204.453237025|-17012.170263361|-17182.411403734|-18039.901559705|-18064.890621894|-18223.211802104|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19667.465069734|-19683.294521927|-20076.604282478|-20076.604282478|-20076.604282478||17739.570257349|17739.570257349|17739.570257349|17739.570257349|17739.570257349|17739.570257349|17739.570257349|17739.570257349|17739.570257349|17739.570257349|16445.633619277|16440.376283583|16440.376283583|16440.376283583|16440.376283583|16440.376283583|16440.376283583|16440.376283583|16440.376283583|16440.376283583|16440.376283583|||||16440.376283583|16440.376283583|16440.376283583|16440.376283583|14767.418355031|14767.418355031|14767.418355031|14767.418355031|14767.418355031|14767.418355031|14767.418355031|14767.418355031|14767.418355031|14767.418355031|14343.242616701|13672.491796334|13619.248005945|||13619.248005945|13619.248005945|13606.17037771||13606.17037771|13512.822554047|13512.822554047|13512.822554047|13512.822554047|13394.101918577|13394.101918577|13103.446576196|-15282.030062191|-15282.030062191|-15282.030062191|-15282.030062191|-15868.922291324|-16159.913657026|-16271.328747636|-16271.328747636|-16271.328747636|-16563.143052929|-16973.492281032|-17506.10253448|-17573.871413626|-17573.871413626|-17573.871413626|-17573.871413626|-17719.857126251|-17837.1016821|-17837.1016821|-17837.1016821|-18365.112980111|15917.59033667|15917.59033667|15917.59033667|15917.59033667|15587.939415909|15587.939415909|15587.939415909|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-18130.307165803|-18333.119073114|-18627.354525682|-18822.060584091|-19276.733982324|17915.49199121|17915.49199121|17915.49199121|17915.49199121|17915.49199121|17915.49199121||17915.49199121|17915.49199121|17915.49199121||17915.49199121||17915.49199121|17915.49199121|17915.49199121|-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666||||-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666|-20107.584265185|-20609.538072427|-20720.597858253|-21825.108731392|-22145.101140455|-22145.101140455|-22145.101140455|-22376.11251908|-22376.11251908|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||-17738.128213022|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|15830.774411075|15628.082678972|15372.869643302|15175.689585433|15175.689585433|15175.689585433|15175.689585433|15175.689585433|15018.543983814|15009.137299217|15009.137299217|15009.137299217|15009.137299217|15009.137299217|14506.819221352|13992.576912613|13779.529902904|13530.033225448|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293||13226.111660255|13226.111660255||13226.111660255|13226.111660255|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|12716.582305682|12318.980339647|12031.333752651|12031.333752651|11954.815280723|11838.82758836|11838.82758836|||11838.82758836||11838.82758836|11739.252875956|11690.147977991|11690.147977991|11690.147977991|11684.608864435|11189.565404928|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12984.350120838|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463||12095.431146463|11998.812384959|11767.013761066|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|||||-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|-12823.438018502|11428.266387705|11428.266387705|11428.266387705|11428.266387705|11428.266387705|11428.266387705|11428.266387705|||11428.266387705|11428.266387705|11428.266387705||11321.40709745|11242.198310725|11242.198310725|11242.198310725|11242.198310725|11242.198310725|11242.198310725|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|11090.794346683|10888.104829648|10705.116477387|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11721.483320822|10539.034580057|10539.034580057|10539.034580057|10539.034580057|10539.034580057|10530.845160564|10530.845160564|10374.272400627|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10329.05106434|10047.278960378|10036.932730286|10036.932730286|10036.932730286||9853.2585892062|9845.301919229|9845.301919229||9845.301919229||9845.301919229|9758.6687991434|9604.6319990482|9521.903211862|-10391.648322428|-10391.648322428|-10391.648322428|-10391.648322428||||-10391.648322428|-10391.648322428|-10391.648322428|-10391.648322428|-10391.648322428|-10450.164802697|-10484.627558553|-10641.808398392|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||2392.4712130406|2392.4712130406|2325.2314307828|2325.2314307828|2325.2314307828|2271.1818789556|2271.1818789556|2271.1818789556|2271.1818789556|2196.5909766173|2096.767751797|2017.2419464411|1982.7688293791|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1944.9328103158|1891.3142336842|1890.7749643249||1890.7749643249|1890.7749643249|1890.7749643249|1890.7749643249|1884.749960361|1851.9444004011|1816.6048893345|1806.2276548161|1792.1973942402|1792.163771378|1742.40419042|1727.1157671333|1695.4064079259|1672.9515643621|1660.5017381801|1658.3352646445|1630.3725162717|1597.9139069686|1574.9245765044|1574.9245765044||1549.1044154375|1549.1044154375|1539.838239375|1524.8202659723|1441.1891844136|1413.2657604596|1370.2663709378|1370.2663709378|1351.6848565975|1326.7522038375|1326.7522038375|1326.7522038375|1270.8357820416|-1565.1258133859|-1565.1258133859|-1565.1258133859|-1662.9175704288|-1757.1306338098|||-1909.589593122|-1934.5439923578|-1983.3822137309|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003||1746.4803361003|1733.5892623336|1683.9880692596|1662.0516220996|1662.0516220996|1662.0516220996|1662.0516220996|1603.3906912218|1528.7674346909|1486.9638163232|1474.9597959147|1436.8997732386|1399.3330813762|1396.7589793069|1338.8988658965|-1561.9700056289|-1561.9700056289|-1561.9700056289|-1567.5065302094||||||||-1567.5065302094|-1567.5065302094|-1567.5065302094|-1567.5065302094|-1567.5065302094|-1567.5065302094|-1580.5628113438|-1614.7920126042|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025||1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1412.7216286025|1358.5795873361|1335.0884303735|1298.1538115261|1290.1742288159|1290.1742288159|1290.1742288159|1290.1742288159|1271.8200355751|1271.8200355751|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1211.5381180623|1138.6534645137|1117.3927383485|1115.1585981651|1084.6093804507||1084.6093804507|1067.2646672231|1067.2646672231|1063.5674903988|1063.5674903988|1034.7972115543|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034||-1226.5673012034|-1226.5673012034|-1226.5673012034|-1240.0747791149|||-1270.3608656832|-1308.1726917279|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318||1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1078.7027881905|1078.7027881905|1078.7027881905|1078.7027881905|1066.3364313228|1029.2627014698
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.401653686832|15.401653686832|15.401653686832|15.401653686832|15.401653686832|15.401653686832|15.292948422245|15.264388068309|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698||15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|14.687501897112|14.579447417011|14.083829778819|13.504255712462|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.542250795217|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.603018464007||14.603018464007||14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|||14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007||14.603018464007|14.603018464007|14.603018464007|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.540621339364|14.085134783368|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.080296117573|12.895884865422|12.830209599688|12.830209599688|12.830209599688|12.830209599688|12.830209599688|12.830209599688|12.381343429568|12.122604071302|11.937536312232|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688||||-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.463163060688|-13.599583825387|-13.599583825387|-13.726204405137|-13.870226606073|-13.988029992517|-14.034478068281|-14.045520606746||-14.045520606746|-14.045520606746|-14.045520606746|||-14.045520606746|-14.045520606746|-14.045520606746|-14.045520606746|-14.103911628447|-14.114346228399|-14.497094573256|-14.497094573256|-14.753806122164|-14.753806122164|-14.753806122164|-14.753806122164|-14.753806122164|-14.753806122164|-14.821352134508|-14.821352134508|-14.821352134508|-14.821352134508|-14.821352134508|-14.821352134508|-15.000391150362|-15.084879293317|-15.288755035262|-15.878616120926|-16.220298201901|-16.220298201901|-16.220298201901|-16.220298201901|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.978891547799|-16.978891547799|-16.978891547799|-17.005434919596|-17.657150084443|-17.817944481049|-17.972030300754|-17.972030300754|-18.588923024753|-19.014967217391|-19.014967217391|-19.195638244467||-19.195638244467|-19.365153861396|15.494382486043|15.494382486043|15.494382486043|15.494382486043|15.494382486043||14.339314047162|12.798126661848|11.236806882831|10.823119019372|10.155688019707|-12.084185614304|-12.084185614304|-12.084185614304||-12.084185614304|-12.240982095177|-12.240982095177|-12.240982095177|-12.343313102121|-12.929237131934|-13.506930091492||-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.654497317066|-13.654497317066|-13.654497317066|-13.820120480313|-13.820120480313|-14.140133542766|-14.198034462006|-14.198034462006
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||-5.3245392055128|-5.3245392055128|-5.3245392055128|-5.3245392055128|-5.3245392055128|-5.3605993556551|-5.4162212265389|-5.4252007937585|-5.4252007937585|-5.4252007937585|-5.5089587946372|-5.5089587946372|-5.5089587946372|-5.5743986257399|-5.6221096922386|-5.657344015597|-5.6920489825128|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158||-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.7847198478805|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447||-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|||-5.8039579206447|-5.8039579206447|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.2874776167405|5.2874776167405|||5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2874776167405|5.2399754571399|5.1533058006985|5.1447603770518|5.1447603770518|5.1352894646618|5.0180992133853|4.9407672045158|4.9407672045158|4.9407672045158|4.906963414343|-5.3872705373194|-5.3872705373194|-5.3872705373194|-5.3872705373194|-5.3872705373194|-5.3872705373194|-5.3872705373194|-5.3872705373194|-5.3872705373194|||-5.408078395992|4.9758346042162|4.9758346042162|||4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9758346042162|4.9642606003556|-5.3704944693122|-5.3704944693122|-5.3704944693122||-5.3704944693122|-5.3704944693122||-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.3704944693122|-5.4065734586643|-5.4065734586643|-5.4065734586643|-5.4163507313118|-5.4326167206616|-5.4697502518695|-5.4697502518695|-5.5022124079643|-5.5938852512213|-5.5938852512213|-5.5938852512213|-5.628256608311|-5.6799506360333|-5.7422511239891|-5.8218286748349|-5.8218286748349|-5.8218286748349|-5.8218286748349|-5.8218286748349|-5.8218286748349|-5.8218286748349|-5.8596287356997|-5.8596287356997|-5.9078619863352|-5.9400949715784|-5.9400949715784|-6.0658710531847|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.7012318267082|5.6616017171249|5.6254524394423|5.6254524394423
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||-6973.6837600525|-6973.6837600525|-6973.6837600525|-6973.6837600525|-6973.6837600525|-6982.1046091255|-6982.1046091255|-6982.1046091255|-7051.7273434728|-7093.7526038587|-7137.169559843|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7228.7030710768|-7228.7030710768|-7271.0589678631|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7549.8869261101|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6883.2703084933|6883.2703084933|6852.5135565251|6852.5135565251|6852.5135565251|6852.5135565251|6852.5135565251|6852.5135565251|6787.598396139|6579.27599571|6577.7570504327|6577.7570504327|6577.7570504327|6577.7570504327|6577.7570504327|6400.9245004808|6386.9161116453|5949.2956796059|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128||-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128||-6560.188290128|-6560.188290128|-6560.188290128||-6560.188290128||-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|5852.4860838166|5852.4860838166|5852.4860838166||5852.4860838166|5852.4860838166|5852.4860838166|5852.4860838166|5852.4860838166|5741.5179577129|5690.8671752366|5541.1301947073|5522.1187163595|5522.1187163595||5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595||5522.1187163595|5390.5538743636|-6198.1158876293|-6198.1158876293|-6198.1158876293|-6198.1158876293|5566.9206941751|5566.9206941751|5566.9206941751|5566.9206941751|5566.9206941751|5566.9206941751|5566.9206941751|5566.9206941751|5523.8230152293|5413.6922391437|5371.4685723475|5371.4685723475|5371.4685723475|5246.6317470528|-6242.9534679014|-6342.9984278766|-6443.2890221724|-6443.2890221724|-6443.2890221724|-6586.0433850961|-6586.0648343515|-6636.969173585|5854.1708387029|5854.1708387029|5854.1708387029|5854.1708387029|5854.1708387029|5854.1708387029|5831.178617439|5819.9790899061|5751.5405686457|-6528.9946716976|-6528.9946716976|-6528.9946716976|-6528.9946716976|-6528.9946716976|-6662.5133396467|-6698.7428220466||-6741.4030488018|-6823.4756097798|-6924.2062981928|-7018.9291713861|-7111.5240033631|-7188.7933804728|-7233.7457098816|-7233.7457098816|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7352.9369497096||-7526.635619035|-7648.5506444139||-7706.3668286794|-7706.3668286794|-8020.8491835587|-8218.7713367666|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8426.428812651|-8694.8266375376|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017||7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7680.3505085019|7622.1590936479|7480.9072394699|7456.3594431988|7456.3594431988|7456.3594431988|7456.3594431988|7456.3594431988|7112.294021089|7080.7516186766|7080.7516186766|6969.768508599|-7786.8204136685|-7786.8204136685|-7786.8204136685|-7786.8204136685|-7833.7700234337|-7877.2634705961|-7877.2634705961|-7877.2634705961|-7974.3190030507|-7974.3190030507|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-33.177712398351|-33.408227578967|-33.408227578967|-33.408227578967|-33.408227578967|-33.770253013868|-34.205837063545|-34.537039655838|-34.685599744754|-34.806222743941|-34.898579724577|-34.931755207145|-35.329728177481|-35.899698737918|33.513397403018||33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034||33.428356275034|33.428356275034|33.428356275034|33.106507311344|32.393341075579|31.975934570807|31.803100259567|31.803100259567|31.803100259567|31.00900168713|30.815555734724|29.750620704326|-32.907639828348|-32.907639828348|-32.907639828348|-32.907639828348|-32.907639828348|-34.564043617937|||33.613310477468|33.613310477468|33.613310477468|33.613310477468|33.613310477468|33.562428639548|33.562428639548|33.562428639548|33.502700989133|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|34.102974344832||34.102974344832|34.102974344832|34.102974344832|34.102974344832|34.102974344832|34.102974344832|34.102974344832|33.681616220869|33.681616220869|33.681616220869|33.681616220869|33.681616220869|33.681616220869|33.492429133302|33.492429133302|33.116587502036|32.682321184513|32.489980415548|32.489980415548||||||||32.489980415548|-34.165395907094|-34.165395907094|-34.165395907094|-34.165395907094|-34.165395907094|-34.165395907094|-34.250442164397|-34.506045069138|-34.787272256656|-34.789413956956|-34.789413956956|-34.789413956956|-34.789413956956|-34.789413956956||-34.789413956956|-34.789413956956|-35.118794472301|-35.283696012836|-35.283696012836|-35.457956020161|-35.457956020161|-35.483840827727|-35.665377171595|-35.788427815711|-35.788427815711|-36.242697912097|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.484936271197|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-37.23327227537|-37.311970508807|-37.579966214755|-37.774963223778|-38.391624702174|-39.174025920982|-39.513240102707|-39.513240102707|-39.513240102707|-39.55831953206|-39.55831953206||-39.670355968104|-40.053174527073|-40.631304987696|-41.001448587606|-41.131850966754|-41.131850966754|-41.131850966754|-41.131850966754|-41.131850966754|-41.533148776531|-41.533148776531|-42.111829981803|38.152846780036|38.152846780036||38.152846780036|38.152846780036|38.152846780036|38.152846780036|||38.152846780036|38.152846780036|38.152846780036|38.152846780036|38.152846780036|37.939272843704|37.31585858807|36.503658624758|36.503658624758|36.503658624758||36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.45684109382|36.270176648261|36.270176648261|35.983529354866|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||68.779024566782|68.779024566782|68.779024566782|67.545588243419|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941||-76.825108857941|-76.825108857941|-76.825108857941|-77.417342446459|-78.151883520697|-78.467986440233|-79.163396358017|-79.354438286656|-79.354438286656|-80.568265576753||-82.243877888208|-82.243877888208|-83.392094726282|-83.392094726282|-83.392094726282|-83.392094726282|-83.392094726282|-83.392094726282|-84.011386870992|-84.011386870992|-86.134318457325|74.290342059024|74.290342059024|74.290342059024|74.290342059024|74.290342059024|74.290342059024||74.290342059024|74.290342059024|74.290342059024|74.290342059024|73.438931057064|71.729968359303|71.278295413467|71.22055296524|70.900642549811|67.876820206441|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435||-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-80.830424389266|-85.654481129539|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-88.315957464505|-89.423999589603|-90.074145403164|-90.074145403164|-90.074145403164|-90.074145403164|-90.074145403164||-90.074145403164|-90.074145403164|-90.074145403164|-90.074145403164|-93.455714215457|-93.875578998611|-93.875578998611|-93.875578998611|-93.875578998611|-93.875578998611|-93.875578998611|-93.875578998611|-93.875578998611|-93.875578998611|-94.92542216412|84.382073212778|84.382073212778|84.382073212778|84.382073212778||84.382073212778|84.382073212778|84.382073212778|84.382073212778|84.382073212778|84.382073212778||84.382073212778|84.382073212778|84.118309022227|81.757877775076|81.130417342587||80.893840762067|80.893840762067|80.893840762067|80.893840762067||80.893840762067|80.893840762067|80.893840762067|80.893840762067|80.893840762067|80.893840762067|80.893840762067|79.230099965122|79.147606003049|79.134282536246|79.134282536246|79.134282536246|79.134282536246|79.134282536246|79.134282536246|79.134282536246|77.939204581288|75.707451484499||74.916408801407|74.864037920333|74.864037920333|74.589760490366|73.46811876927|72.117544922942|71.003941414217|70.880487306758|68.94100640421|67.624181886568|65.912700383811|64.159111995332|62.877899402637|62.844075148805|62.844075148805|62.793416492921|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|60.875555602111|60.875555602111|60.875555602111|60.875555602111|60.346699811129|58.871887102291|58.154875321041|57.782502050324|57.782502050324|57.763892141894|56.637048897826|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|54.720318668487|53.675011589206|53.675011589206|53.675011589206|53.250012664968|52.76306966165|52.565728435023|51.099370579052|51.099370579052|50.668898999603|50.668898999603|49.412665512729|48.581267100999||48.581267100999|47.370850172782|47.116138473288|47.116138473288|47.116138473288|47.116138473288|47.116138473288|47.116138473288|47.116138473288|46.955666643033|46.955666643033
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|5.9958511011814|5.9892790733681|5.5625324181832|5.505035816753|5.275039817585|5.1044890634368|4.9155432109645|4.4072702068544|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|3.8807561671853|3.8807561671853|3.8807561671853||3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.6219514250887|3.3543905549726|3.2795330158916|3.2795330158916|3.2795330158916|3.2795330158916|3.2795330158916|3.2478802959672|3.2478802959672|3.0987557747355|3.0197285919709|2.9691429303005|2.8752029797769|2.8752029797769|2.8752029797769|2.794114499328|2.5640159636045|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763||-3.1866240526763||-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|||-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.3040267654622|-3.6261410126382||3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|2.7740182725671|2.5933536520803|2.554837398088|2.5109305032491|2.331033840047|2.304239261134|2.304239261134|2.2397101852447|2.2019002805319|2.197222646147|2.197222646147|2.1235808223154|2.0406452251437|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828||||-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.4791635603828|-2.5135149923875|-2.5150166184719|-2.5944629147115|-2.696670750722|-2.696670750722|2.2386452775187|2.2386452775187|2.2386452775187|2.2386452775187||2.2386452775187|2.2386452775187|2.2386452775187|||2.2386452775187|2.2386452775187|2.2386452775187|2.2386452775187|2.2386452775187|2.2386452775187|2.2386452775187|2.1468282122288|2.0436980215348|1.9207312889111|1.9207312889111|1.9207312889111|1.8906700991418|1.8906700991418|1.8906700991418|1.8906700991418|1.8479667794733|1.7127408332327|1.6824897601316|1.6747583539301|1.6747583539301|1.6747583539301|1.6747583539301|1.6747583539301|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.6081004501063|1.6081004501063|1.6081004501063|1.6081004501063|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012||1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012||1.4131023167609|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044||1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044||1.3438689945044|1.3438689945044|1.3438689945044|1.338187793659|1.3074309271429|1.2293676647714|1.1662564141724|1.1662564141724|1.1380626275775|1.1170992182345|1.1170992182345|1.1170992182345|1.1170992182345|1.1170992182345|1.1170992182345
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|212.36132907885|212.36132907885|212.36132907885|212.36132907885|196.73481008761|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.62261662817|192.60681293302|192.60681293302|192.60681293302|184.95201437002|169.68526208934|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-199.4728656733||-201.49762852589|-202.94180947321|-205.29645497023|-207.69050552248|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516||-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-218.9098853724|-219.30250888133|-219.30250888133|-219.30250888133|-219.30250888133|-219.30250888133|-219.30250888133|-226.13581343374|-226.13581343374|-242.9842371486|-262.59359683177|||-265.9205717857|-265.9205717857|-265.9205717857|-278.71730198411|-281.61736775239|-281.61736775239|-281.61736775239|-281.61736775239|-281.61736775239|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|249.49877757671|249.49877757671|249.49877757671|249.49877757671|249.49877757671|249.49877757671||249.49877757671|249.49877757671|249.49877757671|249.49877757671|249.49877757671|249.49877757671|249.49877757671|244.47086397412|243.27318219347|226.30353577052|222.08726196725|220.29140218583|212.21266909537|209.81963232818|208.04959147576|205.4717683064|194.46863145156|189.65959050173|184.64764259473||||||||184.64764259473|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479||183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|183.25974242479|179.34415824977|171.82684249974|-205.92056481513|-205.92056481513|-212.46729423904|184.97389756438|184.97389756438|184.97389756438|184.97389756438|184.97389756438|184.97389756438|184.97389756438|181.44321951598|174.63135501775|172.55544974467|172.55544974467|172.55544974467|172.55544974467|172.55544974467|172.55544974467|171.39494416074|167.79465582024|167.79465582024|167.79465582024|-188.45284716752|-188.45284716752|-188.45284716752|-188.45284716752|-188.45284716752|-191.28093608828|-191.28093608828|-191.28093608828|-191.28093608828|-192.00659565365|-194.45876006623|-194.45876006623||-195.5375111847|-198.26390131634|-201.76544590704|-202.4338287856|-204.35815388169|-204.35815388169|-204.35815388169|-204.35815388169|-204.35815388169|-205.17572653522|-206.55636281691|-212.48954094941|-212.48954094941|-212.48954094941||-212.48954094941|-213.15504549934|-218.58893944371|-221.96334275684|||-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684||-221.96334275684|-224.20926972983|-224.73252192203|-226.0639132467|-232.73451412674|-232.73451412674|-232.73451412674|-232.73451412674|-232.73451412674|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998||1.9113897410998|1.9113897410998|1.9113897410998|1.8259885871818|1.7160985165625|1.6239983300135|1.6216648|1.5990719483426|-1.7015996275127|-1.7015996275127|-1.7015996275127||-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7167773575451|-1.7180896849825|-1.7180896849825|-1.7180896849825|-1.726210763211|-1.7485675040825|-1.7628528413887|-1.7892808779208|-1.8030898818404|-1.8062109824718|-1.8219010826284|-1.8232234315005|-1.826914928128|-1.8360165862791|-1.8372406593685|-1.8386864610213|-1.8386864610213|-1.8386864610213|-1.8386864610213|-1.8413182969113|||-1.8492425542429|-1.8608250597401|-1.8614722997263|-1.8733025557813|-1.8864472847312|-1.9143858597378|-1.918206524595|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478||-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478||-1.9341223078296||-1.9440247965439|-1.9872497532748|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.7557620873385|-1.9476182584074|||-1.9476182584074|-1.9476182584074|-1.9476182584074|-2.0156869694157||-2.0863188885498|-2.1405157853838|-2.1405157853838|-2.1405157853838|-2.1405157853838|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.149680056912|-2.1557556288577|-2.1625062643529|-2.165006975227|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.211874585105|-2.2398606458782|-2.2754007091653|-2.2843213238781|-2.2843213238781|-2.2843213238781|-2.2843213238781|-2.2843213238781|-2.2843213238781|-2.2843213238781|-2.2896556989727|-2.2896556989727||-2.2929508041869|-2.3010564724086|-2.3067363681467|-2.3067363681467|-2.3204152454162|-2.3204152454162|-2.3315725182189|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.3600545511877|-2.4489495739049|-2.6710550635728|-2.8456354028116|-2.8456354028116|||-2.8456354028116|-2.8456354028116|-2.8456354028116|-2.8640393290399|-2.8667103751366|-2.8763091220611|-2.8763091220611|-2.8817396799422|-2.8817396799422|-2.896377422158|-2.9037526997637|-2.9219474431223|-2.9443860447347|-2.9670956042012||-2.9701062470233|-2.9934513866411||-3.007168339304|-3.0546314965926|-3.0784794237043|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|-3.2079141775923|-3.2079141775923|-3.2079141775923|-3.2099046619024||-3.2565607131947|-3.2739563585905|-3.3088403941953|-3.3180092586881|-3.3180092586881|-3.3180092586881||-3.3180092586881|-3.3180092586881|-3.3180092586881|-3.3180092586881|-3.3735916955243|-3.3735916955243|-3.4428797544121|-3.5154219535853|-3.6038021144895|-3.6875579818121|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.1943279181214|3.1236976687877|3.0629973085687|3.0377748577645|2.9419721992866|2.8355245625593|2.7672496278659|2.7636870925674|2.7636870925674|2.7636870925674|2.7636870925674|2.7636870925674|2.5829856864886|2.512206434351|2.4591182328395|2.4234645871246|2.39384962761|2.3376108059574|-2.5886034925319
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|40.549717202551|40.284835044698|40.284835044698|39.219260313065|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-43.7565579707|-44.490621069469|-45.259021418401|-45.931200030787|-45.931200030787|-47.179111696331|-48.329569526346|-49.435630899703|-49.438348138545|-49.438348138545|-49.438348138545|-49.438348138545|-49.438348138545|-49.438348138545|-49.689830925965||45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.468363155493|45.025958341105|44.981620675705|44.543468349931|44.153852747279|43.012165350185|43.012165350185|42.606658542467|42.606658542467|42.606658542467|42.606658542467||42.606658542467|42.465731713852|41.509145416243|40.065715645666|39.134129893906|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-45.847744319566|-49.247493264551|||-52.080957689233|-52.080957689233|-52.080957689233|-53.623286448527|-54.425874297937|-55.228748711304|-55.459722316217|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|52.340051342272|52.340051342272|52.340051342272|52.340051342272|52.340051342272|52.340051342272||52.340051342272|52.340051342272|52.340051342272|52.340051342272|52.340051342272|52.340051342272|51.822280964613|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065||||||||-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|-55.794671687065|50.337487215615|50.337487215615|50.337487215615|48.836095168432|47.612329406032|47.162752045147|47.162752045147|47.162752045147||47.162752045147|47.162752045147|47.162752045147|-51.194660907938|-51.194660907938|-51.194660907938|-51.194660907938|-51.194660907938|-51.194660907938|-51.194660907938|-51.194660907938|-51.627402789012|-52.622113235147|-53.437845442714|-53.437845442714|-53.437845442714|-53.437845442714|-53.437845442714|-53.437845442714|-53.437845442714|-53.437845442714|-53.437845442714|-53.437845442714|-53.930938956938|-54.76567067906|-54.76567067906|-54.76567067906|-54.76567067906|-54.76567067906|-55.584077303109|-56.532307139699|-56.852563742867|-57.863660293438|-57.863660293438|-58.370733108364|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245||-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.713383470811|-59.713383470811|-60.02084240653||-60.02084240653|-60.850934608534|-61.489926240792|-61.516233142284|||-61.516233142284|-61.516233142284|-61.516233142284|-61.516233142284|-61.516233142284|-61.516233142284|-61.557493277877|-61.557493277877|-61.557493277877|-61.557493277877||-61.557493277877|-61.557493277877|-61.557493277877|-61.557493277877|-61.646177206028|-61.646177206028|-61.646177206028|-61.646177206028|-61.76241843964|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-63.310281797926|-63.683644873876|-63.859935876565|-63.859935876565|-63.859935876565
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||15.951627625906|15.951627625906|15.938688904239|15.938688904239||15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239||15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|||15.938688904239|15.938688904239|15.637432370135|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429||-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429||-16.629062147429||-16.629062147429|-16.629062147429|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|||-16.686492242464|-16.686492242464|-16.686492242464|-16.901658312092||-17.457398272896|-17.802664281421|-17.822378354217|-17.822378354217|-17.822378354217|-17.908197726304|-18.014664161531|-18.08723907452|-18.08723907452|-18.141376495154|-18.201529184747|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.883379361981|-18.883379361981|-18.883379361981|-18.883379361981|-18.883379361981|-18.883379361981|-18.883379361981|-18.883379361981|-18.883379361981|-18.981533154243|-18.994898681459||-18.994898681459|-18.994898681459|-18.994898681459|-19.049887741735|-19.26654284655|-19.314866927658|-19.314866927658|-19.566519529063|-19.618544812335|-19.618544812335|-19.618544812335|-19.680302425831|-19.680302425831|-19.928113827672|-19.940263389028|-19.940263389028|-20.005847849754|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|18.567140015699|||18.567140015699|18.516839520844|18.516839520844|18.290932779745|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914||18.230930486914|18.230930486914||18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914||18.230930486914|18.230930486914|18.178811673319|18.093123996695|17.386803614254|-18.551412817215||-18.551412817215|-18.551412817215|-18.551412817215|-18.551412817215|-18.551412817215|-18.551412817215|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.137032430114|17.026038980208|17.026038980208|17.026038980208|16.962265703106|16.830296115769|16.526039456881|16.526039456881|16.526039456881|16.526039456881|16.526039456881|16.28956091131|16.28956091131|16.28956091131|15.871734430671|15.718592964147|15.706780468941|15.706780468941|15.706780468941|15.540866361194
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||185.60624552075|185.60624552075|184.59027280083|183.24664350073|183.24664350073|183.24664350073|183.24664350073|183.10278074266|183.10278074266|183.10278074266|183.10278074266|183.10278074266|182.11420082518|181.01577869464|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.10313460188|177.28126066875|-184.0157290861|-184.0157290861|-184.0157290861|-184.0157290861|-184.0157290861|-184.0157290861|-185.46192120678|-186.01324578531|-186.90360642812|-187.08734047569|-187.15260052854|-187.91955614282|-189.82728460314|-190.78031622571|-191.28368469523|187.43743255927|187.43743255927|187.43743255927|187.43743255927|187.43743255927|187.43743255927||187.43743255927|187.43743255927|187.43743255927|187.43743255927|187.43743255927|185.87337352996|185.87337352996|183.8315261444|182.75725127156|182.29218281421|182.29218281421|182.29218281421|181.78355902989|181.78355902989|180.23173225543|-189.69231918284|-189.69231918284|-189.69231918284|-189.69231918284|-189.69231918284||-189.69231918284|-189.69231918284|-189.69231918284|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|||187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.55748549717|187.55748549717|186.14720610797|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|183.90987486975|183.78874985528|183.17129611763|183.17129611763|182.52366235292||182.27629150324|181.58476833694|181.37008436659|181.37008436659|181.35504242788|181.35504242788|181.11671380876|180.7963486764|178.66260964045|178.17862646352|178.17862646352|178.17862646352|178.17862646352|178.17862646352|178.03180718169|177.22978575744|-181.88859526282|-181.88859526282|-181.88859526282||||||||-181.88859526282|-181.88859526282|-181.88859526282|-181.88859526282|-181.88859526282|-181.88859526282|-181.88859526282|-181.88859526282|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991||-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-181.99063788991|-182.43404209991|-182.48226899989|-182.53585444433|-183.34539382703|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611||179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|-188.42935259321|-188.50483621468|-189.42204023854||183.9811030374|183.9811030374|183.9811030374|183.9811030374|||183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374||183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.85938646592|183.85938646592|183.62154051769|180.8294894641|179.74936970877|179.74936970877|178.36041078752|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||18361.610357484|18361.610357484|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17791.602639345|17791.602639345|17791.602639345|17466.225154828|17235.250172031|17204.477885656|17204.477885656|17204.477885656|17204.477885656|17204.477885656|17204.477885656|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17013.744794974||17013.744794974|16675.134116438||16675.134116438|16675.134116438|16675.134116438|16675.134116438|16675.134116438|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16157.67545311|16157.67545311|16157.67545311|16157.67545311|16114.054188554|||16114.054188554||16114.054188554|16114.054188554|15752.305946848|15752.305946848|15752.305946848|15752.305946848|15752.305946848|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16798.118225394|-16798.118225394|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15388.498359785|15245.471066038|15245.471066038|15245.471066038|15245.471066038|15245.471066038|15128.301184487|14996.860335373|14996.860335373|14996.860335373|14786.848794829|14786.848794829|14786.848794829||14786.848794829|14786.848794829|14786.848794829|14726.703586851|14726.703586851|14726.703586851|14726.703586851|14726.703586851|14726.703586851|14726.703586851|14726.703586851|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|||||-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|-16257.041998817|||-16593.935554241|-16975.483949157|14771.192655362||14771.192655362|14742.645253533|14742.645253533|14362.383615036|14349.315127818|13997.572364242|13561.191515825|13395.628420352|13395.628420352|13395.628420352|13395.628420352|13395.628420352|13395.628420352|13395.628420352|13395.628420352|13395.628420352|13383.111687725|13383.111687725|13383.111687725|13306.790764139|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13215.993716787|13215.993716787|13215.993716787|13215.993716787|13215.993716787|13215.993716787|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183||-14299.401169183|-14299.401169183|-14299.401169183||-14604.890187981||13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452||||13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13556.504192724|13512.226880805|13171.363200894|13007.625778772|-14857.133698304|-14857.133698304|-14857.133698304
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||5.9130130655206|5.9130130655206|5.9130130655206|5.8748349562356|5.8748349562356|5.8748349562356|5.8748349562356|5.8748349562356|5.7937054253363|5.7503360185531|5.7503360185531|5.7503360185531|5.7503360185531|5.7503360185531|5.7503360185531|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952||5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7230863159386|5.7230863159386|5.6562070653932|5.6206259842882|5.6206259842882|5.5151398045232|5.44959993963|5.3967773981068|5.3947529602021|5.3936144298944|5.3417935312493|5.2997706135891|5.2769674681714|5.267490504589|5.267490504589|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2060503546052|5.1445003685745||-5.5304541599656||-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|||-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.721060012436||-5.9895111704933|-6.0060015196991|-6.0060015196991|-6.0200015168932|-6.0777793837418|-6.099755149509|-6.1019499626706|-6.1514877748748|-6.1514877748748|-6.1514877748748|-6.1514877748748|-6.1822087976955|-6.2463430269584|-6.3058321622587|-6.3058321622587|-6.3058321622587|-6.3058321622587|-6.3098133567943|-6.359237115027|-6.3719300875416|-6.4903636253079|-6.4903636253079|-6.4903636253079|-6.4981317167233|-6.4981317167233|-6.4981317167233|-6.4981317167233|-6.5466439406016|-6.5466439406016|-6.5651600272499|-6.6124000451126|-6.6649456439581|-6.6649456439581|-6.6649456439581|-6.6649456439581|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718||||-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|-6.7140469318718|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919|6.2197195700919||6.2197195700919|6.2197195700919|6.2197195700919|||6.2197195700919|6.2197195700919|6.2197195700919|6.1274664327077|6.0199815731715|6.0199815731715|6.0199815731715|5.894424039067|5.8099156551242|5.6499061775075|5.6035262714034|5.6035262714034|5.5528066566924|5.4736739718627|5.4385268250782|5.2844739798792|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.1329761580084|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564||4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9470247946054|4.9470247946054|4.9470247946054||4.9470247946054|4.9470247946054|4.9470247946054|4.9470247946054|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082||-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082||-5.6130814221578|-5.6295348700635|-5.7183719273798|-5.8881912624827|-5.9408729428574|-5.9408729428574|-5.9408729428574|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.501812465615|11.388124527343|11.194711078663|11.194711078663|11.194711078663|11.194711078663|-12.044662336925|-12.044662336925|-12.044662336925|-12.044662336925|-12.044662336925|-12.044662336925|-12.07184659598|-12.235384905313|-12.27264999016|-12.489055830724|-12.63525449112|-12.63525449112|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.942818434799|-13.011465160675|-13.118167149956|-13.118167149956|-13.18847785459|-13.18847785459|-13.351086568678|-13.462317784455|-13.680353411731|-13.683726267347|-13.779140424209|-13.854600693868|-13.919000919313|-13.92111201601|-14.067902197626||-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747||-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.415773550805|-14.580584233848|-14.580584233848|-14.624752810373|-14.624752810373|-14.624752810373|-14.624752810373|-14.624752810373|-14.624752810373|-14.852503196812|-15.569447614988|||-16.299893936285|-16.299893936285|-16.299893936285|-16.799882448126|-17.122091386505|-17.29121298016|-17.451347024583|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.215812991077|14.837014752421|14.513348771238|14.393331723331||14.393331723331|13.910091498795|13.910091498795|13.910091498795|13.910091498795|13.910091498795|13.910091498795|13.910091498795|13.910091498795|13.872324046495|13.63974136199|13.63974136199|13.63974136199|13.63974136199|13.439496535209|13.439496535209|13.439496535209|13.439496535209|13.439496535209||||||||13.439496535209|13.414501859998|13.414501859998|13.249446659459|13.138274595884|12.964749307266|-14.419136559974|-14.419136559974|-14.576818664881|-14.857575743301|-15.120451878501|-15.120451878501|-15.120451878501|-15.120451878501|-15.213394046156||-15.213394046156|-15.213394046156|-15.213394046156|-15.213394046156|-15.213394046156|-15.213394046156|-15.213394046156|-15.213394046156|-15.375993543564|-15.4472146163|-15.4472146163|-15.735794028707|-15.906437989813|-16.26826442253|-16.420293845196|-16.46209082076|-16.46209082076|-16.560656594668|-16.839618947147|-16.907909898888|-16.959146694062|-16.959146694062|-16.965719650981|-17.095243187743|-17.244714864975|-17.294601927413|-17.294601927413|-17.294601927413|-17.299557909053|-17.538397189292|-17.703307274706|-17.703307274706|-17.703307274706|-17.703307274706|-17.900896632811|-18.089885592616|-18.42209559034|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416||17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416||17.510371898416|17.510371898416|17.510371898416|17.510371898416|||17.472064952796|17.472064952796|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793||17.367000010831|17.080000563047|17.061796899224|17.061796899224|17.061796899224|16.904533204877|16.904533204877|16.904533204877|16.904533204877|16.904533204877|16.816147284865|16.812386359506|16.744318897782|16.657576383549|16.497307792194|16.369230286818|16.155532044812|16.155532044812|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||-38.025485667696|-38.025485667696|-38.025485667696|-38.317207399463|-38.919116831991|-39.057353179955|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.946425728526|-40.119499674742|-40.119499674742|-40.119499674742|-40.119499674742|-40.119499674742|-40.119499674742|-40.341108630438|-40.770676849439|-41.070196838461|-41.347442330346|-41.452714802408|38.519206495656|-40.635253463903|-40.635253463903|-40.635253463903|-40.635253463903|-40.635253463903|-40.736392695285|-41.051547481591|-41.382273411281|-42.110859261097|-42.165188879232|-42.165188879232|-42.165188879232|-42.165188879232||-42.165188879232|-42.165188879232|-42.165188879232|-42.165188879232|-42.611319959672|39.379121942568|39.379121942568|39.379121942568|39.349801894447|39.349801894447|39.349801894447|39.349801894447|39.349801894447|39.349801894447|39.027842593807|39.027842593807|38.889270226843|38.67696742734|38.43829599708|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181||-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|||-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-43.497102819481|40.354700082817|40.354700082817|40.354700082817|40.354700082817|40.354700082817|39.616295701533|-42.404097127084||-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-43.010106350718|-43.071364874754|-43.071364874754|-43.071364874754|-43.071364874754||-43.432073905638|-44.027302559406|-44.172326785915|-44.172326785915|-44.172326785915|-44.738696344023|-45.042996573586|-45.683887031497|-45.748762266306|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.469137006524|42.144615862991|42.144615862991|40.89679476754|39.99921573021|39.665793984223|39.373105147468|38.870117932544|38.489018314399|37.651688753806|37.468542508772|37.445246892018|37.445246892018|37.445246892018||37.445246892018|37.445246892018||37.445246892018|37.393821628058|37.393821628058||||37.329246846795|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|37.04549883139|36.788269776031|36.788269776031|36.103633423563|35.77903612004|35.543373721024|35.217635729998|34.783486475646|34.623316780394|34.17035146959|33.108722329221|32.848276473037|32.848276473037|32.848276473037|32.848276473037|32.103639974584|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384||-34.377837361384|-34.680931079706|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-35.085646100145|-35.328494649576|-35.620549737796|-35.661721295102|33.399867533823|33.399867533823|33.399867533823|33.399867533823|33.399867533823|33.399867533823|33.090266732988|33.090266732988|32.619740305805|31.735823960727|31.198138073226|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.557589869186|29.822321313933|-32.826762373151|-32.826762373151
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-427.56536009659|-428.54882149591|-428.54882149591|-428.54882149591|-431.06868092102|-433.96361104405|-433.96361104405|-434.79454741385|402.76046387683|402.76046387683|402.76046387683|402.76046387683|402.76046387683|401.23829923218|396.30865272488|394.40683771732|387.34648330082|379.09664458554|378.99349127126|378.25665527265|377.15292057942|377.15292057942|377.15292057942|377.15292057942|377.15292057942|372.92937559497|372.48633187151|372.48633187151|372.48633187151|370.92703324265|368.5924824863|368.5924824863|368.5924824863|367.95109443194|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797||364.93323768859|362.75803400945|362.50578678919|362.50578678919|359.09088885865|356.54543206517|355.49492451686|353.82769390762||352.61147329829|352.61147329829|352.61147329829||352.61147329829||352.61147329829|352.61147329829|352.61147329829|352.61147329829|350.88997758783|-376.17479173016|-376.17479173016||-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016||-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016||-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.24867165168|358.16138969116|358.16138969116|358.16138969116|358.16138969116|358.16138969116|358.16138969116|358.16138969116|358.16138969116|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329||357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329||357.55843257329|357.55843257329||357.55843257329|357.55843257329|357.55843257329|357.55843257329|355.64824146056|355.21471748113|354.42469490634|351.06299345876|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.20776739554|346.91142686689|341.77686195429|341.77686195429||341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|339.27151023079|338.22834768482|335.7537196498|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10337548557774|0.10337548557774|0.10337548557774|0.10337548557774|0.10308702046434|0.10308702046434|0.10031891302113|0.099418411432647|-0.11793348192626||-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11853720288534|-0.11904134067186|-0.11918221646652|-0.11918221646652|-0.11918221646652|-0.12002791846046|-0.12002791846046|-0.12002791846046|-0.12002791846046|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12452232834168|-0.12452481186466|-0.12724979120908|-0.13011087944572|-0.13228986227915|-0.13331464252667|-0.13331464252667|-0.13491837597115|-0.13491837597115|-0.13491837597115|-0.13491837597115|-0.13718071322849|-0.13718071322849|-0.13718071322849||-0.13718071322849||-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|||-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.14181189946787||-0.14867989760259|-0.14947765863183|-0.15319739471147|-0.15444155330205|-0.15579828935755|-0.15579828935755|-0.15579828935755|-0.15579828935755|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.15887245793183|-0.15943561213022|-0.15943561213022|-0.15943561213022|-0.15943561213022|-0.15943561213022|-0.15943561213022|-0.15943561213022|-0.15943561213022|-0.15943561213022|-0.16320623558766|-0.16506247500586|-0.16701386515748|-0.16955057344499|-0.16955057344499|-0.16955057344499||||-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17120945461112|-0.17356606250027|-0.17574006291473|-0.1798512598675|-0.1798512598675||-0.1798512598675|-0.18695833430388|-0.18695833430388|||-0.1893425969691|-0.19110288701796|-0.19332455116833|-0.19332455116833|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.20281679642175|-0.21107422076965|-0.2166380273888|-0.22007163287061|-0.22007163287061|-0.22113515735619|-0.22467303341618|-0.22467303341618|-0.23652558763812|-0.24124133503593|-0.24124133503593|-0.24124133503593|-0.24124133503593|-0.24576815207972|-0.24718683036581|-0.24904091791328|-0.25761224790631|-0.25761224790631|-0.26218027388849|-0.26450034265654|-0.26450034265654|-0.26827815213619|-0.28136461022627|-0.29246068434728|-0.29712298083981|-0.30591442539383|-0.32034935089272|-0.32328933075526|-0.32328933075526|-0.34321522547701||-0.34321522547701|-0.36218358392957|-0.4150928693838|0.23424163197361|0.23424163197361|0.23424163197361|0.17487958194903||0.13025509286911|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184||-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14406169443347|-0.14773521629216||-0.14826134200164|-0.15051260568774|-0.15068067337712|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.1547340123624|-0.155426680906|-0.15968278982949|-0.15968278982949|-0.15968278982949
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||2.6313961158665|2.6313961158665|2.6313961158665|2.6308212702962|2.6308212702962|2.6308212702962|2.6308212702962|2.6308212702962|2.6308212702962|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.907661752483|2.6987091914583|2.6863540425969|2.6863540425969|2.6863540425969|2.6863540425969||2.6226156039451|2.5923506864148|2.5426119045238|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5382190462299|2.5382190462299|2.5291322598135|2.5151469452817|2.5129410275308|2.4911000017874|2.4911000017874|2.4822891099723|2.4822891099723|2.4822891099723|2.4822891099723|2.4822891099723|2.4603213186034|2.4602733638268|2.4602733638268|2.4486709615308|2.4486709615308|2.4196344901806|2.4145308215169|2.4145308215169|2.4145308215169|2.4145308215169|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925||-2.6088067781925||-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|||-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6164519137806||2.4206274324169|2.4206274324169|2.4206274324169|2.4206274324169|2.4206274324169|2.41428786073|2.41428786073|2.41428786073|2.41428786073|2.41428786073|2.41428786073|2.3703198251224|2.3609109120343|2.2943455065593|2.283464281171|2.283464281171|2.283464281171|2.2448687755879|2.2448687755879|-2.4583558037221|-2.4583558037221|-2.4612882906215|-2.4612882906215|-2.4612882906215|-2.4612882906215|-2.4612882906215|-2.4612882906215|-2.4612882906215|-2.4612882906215|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818||||-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5027112524818|-2.5613459261601|-2.6070510449614|-2.6156122753582|-2.6584580551211|-2.6781568795928|-2.6781568795928|-2.6781568795928||-2.6781568795928|-2.6781568795928|-2.6781568795928|||-2.6781568795928|-2.6781568795928|-2.7079520788997|-2.7421689659589|-2.7729655140234|-2.7944061351697|-2.8315624873816|-2.8417360298036|-2.852679288037|-2.852679288037|-2.852679288037|-2.852679288037|-2.852679288037|-2.852679288037|-2.852679288037|-2.852679288037|-2.852679288037|-2.8529417297425|-2.8529417297425|-2.8529417297425|-2.8529417297425|-2.9004000007219|-2.9004000007219|-2.9004000007219|-2.9004000007219|-2.9004000007219|-2.9004000007219|-2.9004000007219|-2.9754444425974|2.6894299043555|2.6894299043555|2.6894299043555|2.6894299043555|2.6894299043555|2.6382553459692|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532||2.6349892219532|2.6349892219532|2.6349892219532|2.6349892219532|2.6260125631223|2.6260125631223|2.6260125631223||2.6260125631223|2.4887826303784|-2.773578723413|-2.773578723413|-2.773578723413|-2.773578723413|-2.773578723413|-2.773578723413||-2.773578723413|-2.7968563990927|-2.8013271732507|-2.8013271732507|-2.8052436995346|-2.8052436995346|-2.8052436995346||-2.8052436995346|-2.8052436995346|-2.8052436995346|-2.8052436995346|-2.8052436995346|-2.8052436995346|-2.8148566802165|-2.8510354315595|-2.8528585348513|-2.8528585348513|-2.8528585348513|-2.8528585348513|-2.8528585348513|-2.8528585348513|-2.8528585348513
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||21.17376499934|21.17376499934|21.17376499934|21.17376499934|21.17376499934|21.17376499934|20.80032706155|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226||21.547791195226|21.547791195226|21.201901754127|21.201901754127|20.782668891202|19.922230329727|19.922230329727|19.922230329727|19.922230329727|19.922230329727|19.708034505022|19.43368486609|19.43368486609|19.423538252667|19.412739973275|19.412739973275|19.412739973275|18.469711759585|18.306956611152|18.306956611152||18.306956611152|18.306956611152|17.324395429289|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-21.730500926341|-23.378334193059|||22.339252053126|22.339252053126|22.339252053126|22.339252053126|-24.754936111287|-24.754936111287|-24.858261943212|-25.059180445529|-25.443534209835|-25.763004500321|-25.763004500321|-25.820006059995|-25.988896024879|-26.087662313443|-26.13722430856|-26.13722430856|-26.13722430856|-26.774693400672|-27.188548519667|24.909478833988|24.909478833988|24.909478833988|24.909478833988||24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|24.909478833988|-28.120839712813|-28.120839712813|-28.120839712813|-28.120839712813|-28.120839712813|-28.120839712813|-28.120839712813||||||||-29.009266029679|-29.260295588532|-29.530884644233|-29.718293184641|-29.718293184641|-29.718293184641|-29.718293184641|-30.473103517297|25.089167372476|25.089167372476|25.089167372476|25.089167372476|25.089167372476|25.089167372476|25.089167372476||25.089167372476|25.089167372476|25.089167372476|24.816848526161|24.816848526161|24.816848526161|24.816848526161|24.816848526161|23.979832183168||-26.401132476127|-26.401132476127|-27.242925206595|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.762804849897|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446||-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.454779818083|-28.454779818083|-28.454779818083|-28.454779818083|-28.699727979738||-28.699727979738|-28.753819769899|-28.753819769899|-28.753819769899|||-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899||-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|26.400213796198|26.400213796198|26.400213796198|26.400213796198|26.305792153213|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||-870.91909415831|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|756.59710242053|755.27176758206|742.41863607208|738.85958071594|729.96899208519|729.96899208519|729.96899208519|721.91554201414|714.12560630694|702.48125093133|691.77083436814|682.67314319442|670.92572551116|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|642.676331988|635.60703011687|626.73282751701|624.71424669316|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295||595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295|591.6193198255|-693.53342430926||-693.53342430926|-693.53342430926|-693.53342430926||-693.53342430926||-693.53342430926|-693.53342430926|-693.53342430926|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923||-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923||-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-733.70973419714|-733.70973419714||-733.70973419714|-733.70973419714|-733.70973419714|-733.70973419714|-733.70973419714|-733.70973419714|-733.70973419714|-743.36081848727|-769.38702054141|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-776.32110087967|-777.18666608834|-777.18666608834|-777.18666608834|-808.58968190823|-808.58968190823|-818.75522517798|-831.91969426029|-831.91969426029|-832.71079310171|-845.32865289839|-856.26518073779|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994||750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|750.52696776994|712.3216478097|700.73120655481|700.73120655481|700.73120655481|700.73120655481|700.70967869697|696.72741554325|696.72741554325|669.04992175704|659.38753466701|659.38753466701|632.55837795575|-740.28178262246|-740.28178262246|-740.28178262246||-740.28178262246|-740.28178262246||-755.12696848459|-764.45496633922|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-780.64364831996|-801.70684028281|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639||686.64589101701|686.64589101701|686.64589101701|686.64589101701|675.11487348245|668.91372546058|668.91372546058|665.76528442018|663.09752875028|662.05835374923|659.45929075978|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|609.11402569336|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||-4.9084881211609|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-5.0416391721372|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7052278883224|4.5935864058871|-5.007595618377|-5.007595618377|-5.007595618377|-5.007595618377|-5.007595618377|-5.0334397243238|-5.0700201214717|-5.0700201214717|-5.0700201214717|-5.2850223582504|-5.3392252354855|||||-5.3392252354855|-5.3513613441514|-5.3820680489063|-5.4678533993296|-5.5070594639836|-5.5167327292825|-5.5249423409556|-5.5249423409556|-5.5249423409556|-5.5377134907085|-5.5802375859506|-5.6352638741872|-5.700848634656|-5.8126094425339|-5.8665548033944|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|-5.9898737179471|-5.9898737179471|-5.9898737179471|-5.9898737179471|-5.9898737179471|-5.9898737179471|-6.0904152114339|-6.2621355661252|||||-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.4709695337853|-6.4709695337853|-6.5327438511938|-6.6769377035664|-6.8027082596407|-6.8168980450746|-6.9098869795399|-6.9272042455111|-6.9272042455111|-6.9272042455111|-6.9630046356424||6.5619832765153|6.5619832765153|6.5619832765153|6.5619832765153|6.5619832765153|6.5619832765153|6.4998949436237|6.4998949436237|6.4998949436237|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4392023965042|6.4268915039876|6.2165460964683|-6.2837644344622|-6.2837644344622|-6.2837644344622|-6.2837644344622|-6.2837644344622|-6.2837644344622|-6.2837644344622|-6.2837644344622|-6.2837644344622|-6.2899559728959|-6.2899559728959|-6.3732842066397|-6.3892046984158|-6.4374496998745|-6.4727219279561|-6.4974685704215|-6.5538542044939|-6.5553933528597|-6.6182150738698|-6.6507944947328|-6.6710597663281|-6.6710597663281|-6.6710597663281|-6.6710597663281|-6.6738392518328|-6.6738392518328|-6.6914061673834|-6.6914061673834|-6.7466123202644|-6.7466123202644|-6.8740139117067|-6.9933486371377|-7.014276176596|-7.1436404187418|-7.2115311483956|-7.2115311483956|-7.2605901670032|-7.301766708115|-7.3736297848261|-7.4456996655504|-7.5118887133113|-7.635987514336|6.9715382334169|6.9715382334169|6.9715382334169|6.9715382334169|6.9715382334169|6.9709991715312|6.9709991715312|6.9709991715312|6.9709991715312|6.9227769399087|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3898511837382|-7.5170569365178|-7.5772852571976|-7.6025392647332|-7.7267103587859|-7.7702336747639|7.0495554942144|7.0495554942144|7.0495554942144|7.0495554942144||7.0495554942144|6.9089504632965|-7.3798595554472|-7.3798595554472|-7.3798595554472|-7.3798595554472|-7.3798595554472|-7.4048439006939|-7.4659376653184|-7.4899309776613|6.893219950748|6.893219950748|6.893219950748|6.893219950748|6.7495142474558|6.7495142474558|6.7495142474558|6.7495142474558|6.7222383568448|6.6096154639949|6.6096154639949|6.5634616690465|6.4294016181968|-7.1126304984829|-7.1126304984829|-7.1126304984829
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||-15.305541379132|-15.590601875691|-15.870668996604|-16.074076137313|-16.261195564015|-16.281328412938|-16.281476150009|-16.451640378605|-16.529414323147|-16.529414323147|-16.529414323147|-16.529414323147|-16.687127222812|-16.704972408185|-16.704972408185|-16.740511269413|-16.740511269413|-16.740511269413|-16.836186938623|-16.836186938623|-16.857580429646|-16.857580429646|-16.857580429646|-16.857580429646|-16.940645118922|-16.983299190023|-16.983299190023|-16.983299190023|-16.983299190023|-16.983299190023|-16.983299190023||-16.983299190023|-16.983299190023|-17.035887804538|-17.130986415578|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.315942380675|-17.43993652954|-17.495485291374|-17.626095225957|-17.757882571382|-17.988758378738|16.337327453833|16.337327453833|16.337327453833|16.269044702118|16.269044702118|16.153383273621||16.089315329149|15.877017774135|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|||-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.791246451915|-18.140273242063|-18.419193008285|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.748025409521|-18.847239896197|-18.847239896197|-18.847239896197|-18.847239896197|-18.847239896197|-18.847239896197|-18.868758022708|-18.868758022708|-18.868758022708|-18.868758022708|-18.868758022708|-18.868758022708|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|16.692511451516|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.040326338669|-18.139663261715|-18.139663261715|-18.326291978959|-18.354768475564|-18.649737687801|-18.649737687801|-18.649737687801|-19.069708448753|-19.380787856165|-19.739763903158|-20.311959027733|-20.352663882812||-20.352663882812|-20.352663882812|||-20.352663882812|-20.352663882812||||-20.352663882812|-20.465182286987|-20.543535848999|-20.75837373352|-21.107081832885|-21.557868682013|-21.978188208591|-22.226972814139|-22.226972814139|-22.226972814139|-22.243858385678|-22.42928711639|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864||-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864||-22.469241327864|-22.469241327864|-22.85249031343|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.396337666893|-23.540376096726|-23.728195090824|-23.84521674639|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.46009545581|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||237.52820236172|237.52820236172|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|230.35279024833|230.35279024833|230.35279024833|225.30687433063|225.30687433063|225.30687433063|225.30687433063|211.0631937007|207.12749478834|207.12749478834|207.12749478834|200.36933441473|200.36933441473|200.36933441473|198.38259379414|195.42510421571|194.08344912857|193.6760545873|193.59348561233|193.59348561233|193.59348561233|193.59348561233|193.59348561233|193.59348561233|188.57748369318|188.57748369318|188.57748369318|187.84257246072|187.84257246072|174.24174717857|171.12971908731|169.85150504606|169.85150504606|165.30722782895|154.09136425439||152.26818250488|148.24242500542|147.66685719467|147.66685719467|147.66685719467|147.66685719467|144.8463220286|144.8463220286|144.8463220286|144.8463220286|144.8463220286|143.73928645506|143.73928645506|140.48809606117|135.90344006797|128.97604451997|124.69560502219|122.78135119641|122.78135119641|122.78135119641||-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-151.87002784439|-163.6889198271|||-174.26718497173|-174.26718497173|-177.51909441303|164.51961605949|164.51961605949|164.51961605949|164.51961605949|164.51961605949|163.77179562165|159.44088402406|156.57320447118|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239||156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.27245688043|154.05272986715|-168.72358465624|-168.72358465624|-168.72358465624|-168.72358465624|-168.72358465624|-168.72358465624|-168.72358465624|-168.72358465624|-168.72358465624|-174.97064961805||||||||-180.07110138401|-180.07110138401|-180.07110138401|-180.07110138401|-182.74566820445|-182.97656818169|-182.97656818169|-182.97656818169|-183.9071159896|-183.9071159896|-183.9071159896|-183.9071159896|-183.9071159896|-183.9071159896|-183.9071159896||-183.9071159896|-185.73012887733|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|168.85014715189|166.05571905765|162.86746561962|161.7971840218|161.61072101456|161.61072101456|160.53969001618|159.87743335131|156.58603705701|153.96138097396|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-170.80839270763|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116||-176.00256462351|-179.53062735945|-182.95069706606|-184.19521896229|-184.33225722037|-184.33225722037|-184.33225722037|-184.33225722037|-186.1191746893|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229||165.76718825229|165.76718825229|165.76718825229|165.76718825229|||165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229||165.76718825229|161.5190980581|158.49344228677|158.42309449794|158.42309449794|158.42309449794|158.42309449794|158.42309449794|158.42309449794|158.42309449794|157.63677166438|156.54085740487|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||39.304818571148|39.304818571148|39.304818571148|39.304818571148|38.134395806139|38.134395806139|38.134395806139|38.125582435746|38.125582435746|38.125582435746|38.039163210312|38.039163210312|38.039163210312|38.039163210312|38.025134502492|38.025134502492|38.025134502492|38.025134502492|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.09977718744|36.791971592476|36.234969037959|35.74496554687|35.337184898879|35.147427021162|34.941032659893|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|33.864545100879|33.864545100879|33.77135029981|33.77135029981|33.150056562777|33.150056562777|33.150056562777|33.150056562777|32.493951914438|31.052724756276|30.820271998337|30.820271998337||30.820271998337|30.820271998337|30.820271998337|30.820271998337|30.820271998337|29.367444088315|29.367444088315|29.367444088315|||29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.204937884383|28.803750645069|28.803750645069|28.803750645069|28.803750645069|28.803750645069|28.803750645069|27.483610509664|27.45301089164|27.45301089164|27.45301089164|27.45301089164||27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.416678692195|26.956310141189|26.371246823685|26.371246823685|25.62138494851|25.561907419967|25.561907419967|25.561907419967|25.538759832635|25.538759832635|25.538759832635|25.538759832635||25.538759832635|25.538759832635|25.397512362019|25.14279103016|24.743100428307|23.903444899148|23.537022294421|23.537022294421|23.537022294421|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117|-26.475135911117||-26.475135911117|-26.475135911117|-27.303993628801|-27.303993628801||-27.303993628801|-27.303993628801|-27.558911281484|-27.558911281484|24.109102648087|24.109102648087|24.109102648087|24.109102648087||23.846114309712|23.846114309712|23.78618596633|23.78618596633|23.78618596633|23.407429097314|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446||23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.489482688655|22.489482688655|22.489482688655|22.489482688655|22.295449367269|22.295449367269|22.295449367269|22.295449367269|22.295449367269|21.998832613345|21.665924820763|21.34991718383|20.869907655665|20.642849792606|20.642849792606|20.593721033871|20.115074964323|-22.989594721522||-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522||-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618||19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618||19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.932941864279|19.932941864279|19.932941864279|19.932941864279|19.932941864279|19.932941864279|19.932941864279|19.932941864279|19.926602096852|19.924002456993|19.921113968259|19.917904536334|19.914338500861|19.910376239224|19.905973726294|19.901082045261|19.895646844114|19.889607731727|19.882897606854|19.876423630124|19.876423630124|19.876423630124|19.876423630124|19.876423630124|19.876423630124|19.876423630124|19.876423630124|19.850470844249|19.839412176322|19.827124767514|19.814969498695|19.814969498695|19.805521919529|19.795024609346|19.783360931364||19.770401289162|19.738968201462||19.738968201462|19.738968201462|19.738968201462||||19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.738968201462|19.711632114852|19.701829081951|19.701829081951|19.665365570318|19.655961956725|19.645514450852|19.635571120386|19.623411838881|19.614346072268|19.58260678935|19.579563455316|19.559708430115|19.559708430115|19.550787424317|19.532541671584|19.525602251501|19.520629490554|19.520629490554|19.520629490554|19.520629490554|19.520629490554|19.520629490554|19.491723833006|19.491723833006|19.491723833006||19.491723833006|19.473582066343|19.45231436496|19.448125826044|19.422362948703|19.394846970558|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.360872214743|19.349302020016|19.34700204525|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.32932578981|19.32932578981|19.310917980805|19.249353337436|19.206503576868|19.166115649136|19.16346166707|19.118846131441|19.088596896211|19.088596896211|19.088596896211|19.058996708172|19.037774120192|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80687165689567|0.80246850662871|0.79836855434395|0.79836855434395|0.79574282194748|0.79510314294116|0.78717019964606|0.78488832615171|0.78488832615171|0.78488832615171|0.78488832615171|0.78488832615171|0.77693147683975|0.77103498936624|0.76901518413183|0.76901518413183|0.76901518413183|0.76901518413183|0.76901518413183|0.76901518413183|0.75912795805001|-0.80823559182232|-0.80823559182232|-0.80823559182232|-0.80823559182232|-0.80823559182232|-0.82131730867035|-0.83215336255094|-0.83215336255094|-0.83215336255094|0.82463936307399|0.82463936307399|0.82463936307399||||0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.8209326410555|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.80622391873913|-0.88986555153552|-0.88986555153552||||||-0.92440616548528|-0.92706238296815|-0.93868042326844|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334||0.88365314155334|0.88365314155334|-0.9464299646153|-0.9464299646153|0.90173611889344|0.90173611889344|0.90173611889344|0.90173611889344|0.90173611889344|0.8849290338938|0.88175446101742|0.87783827062798||0.87515367596626|0.87094850373799|0.87022056659652|0.86891171093995|0.86415110078339|0.86415110078339|0.86415110078339|0.86415110078339|0.86415110078339|0.86415110078339|0.86415110078339|0.86415110078339|0.85922348992565|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|||0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|||0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.84159236590454|0.84159236590454|||0.84074425712848|0.84074425712848|0.84074425712848|0.84074425712848|0.84074425712848|0.84074425712848|-0.88448250881568|-0.88448250881568|-0.88448250881568|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|0.84322574057047|0.84322574057047|0.84322574057047|0.84322574057047|0.84322574057047|0.84322574057047|0.83913970234067|0.83182191453676|0.8193021637676|0.81386067770119|0.81386067770119|0.8136674797608|0.8136674797608|0.80729721056902|0.79571914526581|0.79029904640117|0.78944945674373|0.78944945674373|0.78583273005964|0.78186459896655|0.78186459896655|0.78186459896655|0.78186459896655|0.78186459896655|0.7710162109544|0.76599067573713|0.76599067573713|0.76599067573713|0.76498963242292|0.75637733942402|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0865796703598|1.0806441128807|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.064517736238|-1.1621717017411|-1.1621717017411|-1.1621717017411||-1.1621717017411|-1.1621717017411|-1.1621717017411|-1.1621717017411|-1.173524132649|-1.1811379230462|-1.2107087811323|-1.2130355492163|-1.2130355492163|-1.2278172721386|-1.2459080737962|-1.2504993302507|-1.2504993302507|-1.2504993302507|-1.2504993302507|-1.2625300539476|-1.2625300539476|-1.2744778408985||-1.276642059218|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1253346521624|1.0931495713932||-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601||-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.2130867837955|-1.2256520058368|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2325473943195|-1.2325473943195|-1.288206679934|-1.288206679934|-1.2887428245413|||-1.2887428245413|-1.2887428245413|-1.2887428245413|-1.2887428245413|-1.2887428245413|-1.3097142667095|-1.3274602526338|-1.3288612170444||-1.3288612170444|-1.3288612170444|-1.3288612170444|-1.3288612170444|-1.3648457972458|-1.3986362187039|-1.3986362187039|-1.3986362187039|-1.4007069234463|-1.426341077179|-1.4448233737882|-1.4521714022695|-1.4521714022695|-1.4521714022695|-1.4521714022695|-1.4521714022695|-1.4521714022695|-1.4521714022695|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937||-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|||-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|-1.463558088937|1.3328731240065|1.3328731240065|1.3328731240065|1.3328731240065|1.3328163372025|1.3328163372025|1.3328163372025|1.3312569448303|1.3312569448303||1.3312569448303|1.3163966480175|1.3077399993727|1.3077399993727||1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.2867161235188|1.2867161235188|1.2681635039299||1.2681635039299|1.2681635039299|1.2657372506956|1.2608191936656|1.2603546810861|1.2576163358948|1.2412403499044|1.2232596784655|1.2232596784655|1.1758441163239|1.1476045199166|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1095502926085|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875||-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.4288517850545|-1.4753908998334|-1.4771010220672|-1.5084455742467|-1.5521617944625|-1.5746241803067|-1.587971759109|-1.587971759109|-1.587971759109
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||24.510150735047|24.510150735047|24.400167483386|23.722280498472||23.722280498472|23.722280498472|23.715914604767|23.715914604767|23.715914604767|23.715914604767|23.715914604767|23.715914604767|23.531571783074|23.193298497623|23.193298497623||23.180305590036|23.180305590036|23.180305590036|23.180305590036|22.617006211151|21.863339853143|21.303125751324|21.303125751324|21.303125751324|21.303125751324|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|20.93684355122|20.93684355122|20.93684355122|20.21871573508|-22.703794665956|||-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-23.498660294903|-23.637400857489|-23.847111851949|-24.669013719844|-25.354459582752|-25.762495575217|-25.762495575217||-25.762495575217|-26.430550427203|-26.745055034165|-27.244505911408||-28.052228430177||-28.502475927566|-28.794417591332|-29.446575186251|-29.480268821235|-29.480268821235|-29.480268821235|-29.480268821235|-29.480268821235|-29.493066490849|-29.493066490849|-29.493066490849|||-29.493066490849|-29.493066490849|-29.493066490849|-29.697851486957||-31.428168318841|-31.934075909823|-32.684946378358|-32.684946378358|-32.684946378358|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.846216416333|29.551351573703|29.049897022818|29.049897022818|29.049897022818|29.049897022818|29.049897022818|29.049897022818|28.430441136465|27.978267929405|27.639836949883|27.639836949883|26.905374388759|-30.91469209228|-30.91469209228|-30.91469209228|-30.91469209228|-30.91469209228|-30.91469209228|-30.91469209228|-30.91469209228|-30.91469209228||-30.91469209228|-30.91469209228|-30.91469209228|-31.071880102533|-32.23264455837|-32.281919833155|-32.281919833155|-32.281919833155|-32.813244259061|-33.077230131097|-33.077230131097|-33.077230131097|-33.077230131097|-33.077230131097|-33.077230131097|-33.077230131097|-33.077230131097|-34.158751894509|-34.158751894509|-34.158751894509|-34.538582585813|-34.538582585813|-34.862313984237|-35.347015538041|-35.825147882702|-35.825147882702|-35.825147882702|-35.825147882702|-35.825147882702|||-35.825147882702|-35.825147882702|-35.825147882702|-35.825147882702|-35.825147882702|-35.825147882702|-35.825147882702|-36.472386536336|-37.274873929262|-37.666526588069|34.417146757081|34.417146757081|34.417146757081|34.417146757081||34.417146757081|34.417146757081||34.417146757081|34.417146757081|34.359131798866|34.359131798866|34.197162617987|34.197162617987|34.197162617987|34.197162617987|34.197162617987|34.197162617987|33.883842738255|33.883842738255|32.940380820284|-37.066350040763|-37.066350040763|-37.066350040763|-37.532055600848|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-39.131776360002|-39.131776360002|-39.262995506175|-39.262995506175||-39.931106117972|-40.367895686636|-40.533772985151|-40.930583932285|-40.930583932285|-41.186759924761||37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|36.5092006071|36.5092006071|36.5092006071|36.5092006071|35.980263080475|35.980263080475|35.980263080475|35.980263080475|35.408625644972|35.259584049969|34.191204499966|33.585517112848|33.585517112848|33.585517112848|33.585517112848|33.585517112848|33.553352347609|31.464346225345|31.464346225345|31.464346225345|31.464346225345|31.464346225345|31.464346225345|31.464346225345|30.974273583717|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847||0.26269405688847|0.26269405688847|0.25826069728434|0.25826069728434|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154||-0.29602226749437||0.23918241867359|0.23918241867359|0.23918241867359|0.23918241867359|0.21675823887118|-0.25372065089226|-0.25372065089226|||-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25596739359565|-0.26435265615987||-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.28138340694396|-0.28353711860807|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.29188939993278|-0.29648821706789|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649||||-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.29652216694649|-0.30280242155984|-0.30839156818605|-0.31293506602685||-0.31353094468933|-0.31353094468933|-0.32058994185506|||-0.32426660272345|-0.32974066903045|-0.33387852233704|-0.33653169453206|-0.34086855120198|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34627985882034|-0.35031095729128|-0.35978995082395|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36118010584478|-0.36118010584478|-0.36118010584478|-0.36268192792631|-0.36268192792631|-0.36268192792631|-0.36909103354588|-0.37871225962788|-0.38495807062421|-0.39689785585175|-0.39960872349221|-0.40734303789093|-0.4140654537628|-0.4140654537628|0.28024951908726||0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726||0.25833279991303|0.21092532966042|0.16647258669694|0.16411074135733|0.16411074135733|0.16411074135733|0.16411074135733|0.16411074135733||-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18973355669394||-0.19338093684061|-0.19338093684061|-0.19793527800758|-0.19793527800758|-0.19793527800758|-0.19793527800758|-0.20131697427255|-0.20799379453099|-0.20799379453099|-0.20799379453099|-0.21271532393204|-0.21562814289449|-0.22319792817167|-0.22433103797758|-0.22631226262477
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||-7.4033868149343|-7.4033868149343|-7.4943186525309|-7.5867432227624|-7.8758257882344|6.4441313034239|6.4441313034239|6.4441313034239|-7.3943114305307|-7.3943114305307|-7.3943114305307|-7.5006794427026|-7.5863103043358|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208||-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208||-8.0385194191363|-8.1466884225636|-8.2149313655197|-8.2993685367703|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.5544761249106|-8.5544761249106|-8.7844175308591|-8.8357420463966|-9.1816576078652||7.6089881632938|7.6089881632938|7.6089881632938|7.6089881632938|7.6052583559626|7.6052583559626|7.6052583559626|7.6052583559626|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335||-9.2425952431884|-9.3353836533457|-9.415906685375|-9.415906685375|-9.415906685375|-9.415906685375|-9.415906685375|-9.9029517634962|-10.365502249781|-10.926946467364|8.6681587502508|8.6681587502508|8.6681587502508|8.6681587502508|8.6681587502508|8.6625482556057|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.0100779140341|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.4661638074784|7.2835152738259|6.9983524472828||6.9983524472828|6.878056512847|6.878056512847|6.878056512847|6.878056512847|6.878056512847|6.8554688651365|6.8554688651365|6.8554688651365|6.8554688651365|6.8554688651365|6.8554688651365|6.6607987305635|6.3797764933897|6.2575293290165|5.9966991728707|5.6559385666527|5.6559385666527|5.6559385666527||5.6088207440551|5.4375788323278|5.3378649941412|5.3037389109894|5.1122573081359|5.1122573081359||5.1122573081359|5.1122573081359|5.1122573081359|5.1122573081359|5.1122573081359||5.1122573081359|5.1122573081359|5.1122573081359|5.0716746850924||4.9285274395365|4.9145640694758|4.9145640694758|4.9145640694758|4.9145640694758|4.9145640694758|4.9145640694758|4.9145640694758|4.9145640694758|4.9059865470968|4.9059865470968|4.9059865470968|4.3985961539041|4.3631624758786|4.2590693699592|4.190076932562|4.1648078331821|3.8447862873997||3.6744848368925|2.9122053647882|-3.9558096934421|-3.9558096934421|-3.9558096934421|-3.9558096934421|-3.9558096934421|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.3139613392947|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.6032576218802|2.425841717318|2.0259353898138|1.8070058251057|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364||1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||168.45847095537|168.45847095537|168.45847095537|168.45847095537|168.45847095537|164.77594193868|164.77594193868|164.77594193868|164.77594193868|164.77594193868|155.19549104298|149.32832338109|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-166.22359165524|-166.22359165524|-167.08176850583|-167.75415079989|-167.75415079989|-167.75415079989||-167.75415079989|-167.75415079989|-170.5915441974|-170.5915441974|-179.82393799711|-180.79162932039|-180.79162932039|-180.79162932039|-180.79162932039|-181.39746550811|-181.39746550811|-181.39746550811|-181.39746550811|||-181.39746550811|-181.39746550811|-181.39746550811|-185.38607278679|||-186.76230309644|-189.56922566271|-193.29913962523|-195.81637808673|-195.81637808673|-195.81637808673|-197.74042009637|-201.32268899597|-205.96965443997|-209.43711517458|-209.43711517458|||-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458||-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-213.20790574953|-214.81850329332|-214.81850329332||-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332||||||||-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-225.69226434149|-233.99140482387|-234.76822758208|-236.98920447128|-236.98920447128|-236.98920447128|-236.98920447128|-236.98920447128|-236.98920447128|-236.98920447128|192.88659583709|192.88659583709|192.88659583709|192.88659583709|192.75939072303|192.75939072303|192.75939072303|187.64122311486|187.64122311486|184.44595446278|184.44595446278|180.05106051421|173.27291421507|173.27291421507|159.80323801674|158.05915335194|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531||||-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-188.62964139531|-194.14404599479|-196.02831357533|-196.02831357533|-196.02831357533|-196.02831357533|||-196.02831357533|-196.02831357533|||153.38730509734|153.38730509734|153.38730509734|153.38730509734|153.38730509734|153.38730509734|153.38730509734|153.38730509734|152.4858945526|149.98432728066|139.4825858674|128.31398429712|120.48640036681|120.48640036681|118.54044485201|-135.04222789207|-135.04222789207|-135.04222789207|-135.04222789207||-135.04222789207|-135.29576640129|-135.29576640129|-135.29576640129|-135.29576640129|-135.29576640129|-135.29576640129|-137.43974044588|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|121.19584698822|118.89007771211|118.89007771211|118.89007771211|118.89007771211|118.89007771211|118.06452724967|118.06452724967|118.06452724967|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.49108943752|-129.49108943752|-129.52851991624|-129.52851991624|-129.52851991624|-129.52851991624|-129.52851991624||-129.52851991624|-129.52851991624|-130.42057768471|-131.02286409412|-131.48129505366|-131.48129505366|-131.48129505366|-132.47921672629|-133.54830826652|-133.54830826652|-133.54830826652|-135.19544230434|-135.19544230434|-136.77271367149|-139.24745963499|-139.55273292777|-139.72280695379|-139.72280695379|-139.72280695379|-139.72280695379|-139.72280695379
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||-120.91311058813|-120.91311058813|-120.91311058813|112.34637337576|112.34637337576|112.34637337576|112.34637337576|112.34637337576|112.34637337576|112.34637337576|111.91263708418|110.37515231575|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-117.64359389187|-119.65954876875|-120.48283196527|-121.47571847564|-121.47571847564|-123.30635386183|-124.73315291584|-124.73315291584|-125.03683657315|-126.05165009031|-126.05165009031|-128.52961121146|116.1115893744|116.1115893744|116.1115893744||116.1115893744|115.90491445572|115.90491445572|115.90491445572|115.90491445572|115.1999049508|114.62898940833|114.62898940833|114.62898940833|114.62898940833|113.94887712036|113.88764124485|113.87515693872|112.97239659858|110.24710733175|106.66345259084|103.49790823173|103.49790823173|103.49790823173|103.49790823173||103.10878692414|101.8153188046|101.04296132319|101.04296132319|101.04296132319|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-119.1758488442|-125.41760982689|||117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|116.21288780394|114.79209755994|114.08723745427|114.08723745427|114.08723745427|114.08723745427|114.08723745427|114.08723745427|113.88201296882|113.88201296882|113.88201296882|113.86359625781|113.86359625781|109.34844028645|109.34066702031||109.34066702031|106.98115081507|106.98115081507|106.98115081507|106.98115081507|106.98115081507|106.98115081507|104.45127868341|104.18798717578|104.18798717578|104.18798717578|104.18798717578|104.18798717578|104.18798717578|104.18798717578|102.20887463975|-110.65335659115|-110.65335659115|-110.65335659115||||||||-110.65335659115|-110.65335659115|-110.65335659115|-110.65335659115|-110.65335659115|-110.65335659115|-110.65335659115|-110.65335659115|-112.97595176795|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157||-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.3273439157|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.66625935639|-113.66625935639|-115.29584372932|-116.75850090475|-116.75850090475|-116.75850090475|-116.75850090475|-116.75850090475|-116.75850090475||-119.2872232275|-122.45802580833|-122.77947265547|-122.77947265547|-122.77947265547|-122.77947265547|-122.77947265547|-123.56052517274|-123.56725019194|-125.23785363332|-125.23785363332|-125.23785363332|-125.23785363332|-125.23785363332||-128.54205959258|-131.13006621397|-134.6722957933|-139.31760386819|||-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819||-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|124.61647884113|124.61647884113|124.61647884113|124.61647884113|124.61647884113|124.61647884113|123.32386537904|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.34993678514|116.8332630946
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||16.316245055905|16.316245055905|16.195827352461|15.767586243877||15.625095275518|15.50566101458|15.411846271117|15.363162693005|15.353513064894|15.209458791451|15.204954212724|14.983281632064|14.786979909074|14.485532967395|14.312386444255||14.312386444255|14.247095667703|14.189006931231|14.189006931231|14.054452135216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.72242210488|-16.069357798944|-16.564139298628|-16.564139298628|-16.564139298628|-16.782377432927|-17.102641581545|-17.112241128123|-17.112241128123|-17.112241128123|-17.112241128123|-17.308045443601|15.651448696137|||15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.561002296664|15.561002296664|15.561002296664|15.561002296664|15.561002296664||15.327779892611|15.327779892611|15.247533086856|-17.426456985604||-17.426456985604||-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|||-17.426456985604|-17.426456985604|-17.426456985604|-17.884952502925||-18.894391860651|-19.232658216343|-19.547398272472|-19.735997190429|-19.79555266693|-20.339502793714|-20.532781051446|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.798335033886|-21.27037139097|-21.388113742002|-21.388113742002|-21.681238126896|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|19.880671537573|18.184079528578|17.798975812867|17.718622847288|17.718622847288|17.718622847288||17.092914974125|-19.30689473575|-19.30689473575|-19.335438680049|-19.545253594548|-19.545253594548|-19.545253594548|-20.139169516199|-20.299077473342|-20.460086674888|-20.5334298295|-20.626033377009|-20.634481402853|-20.732757326209|-21.05861838244|-21.257832247878|-21.257832247878|-21.257832247878|-21.257832247878|-21.257832247878|-21.45870209498|-21.826336551185|-21.874501288075|-21.874501288075|-21.874501288075|-21.874501288075|-21.874501288075|-21.874501288075|-21.874501288075|||-21.874501288075|-21.874501288075|-21.874501288075|-21.874501288075|-21.874501288075|-21.874501288075|-22.160556859593|-22.36223159272|-22.36223159272|-22.36223159272|-22.36223159272|-22.36223159272|-22.36223159272|-22.36223159272||-22.36223159272|-22.36223159272||-22.36223159272|-22.36223159272|-22.36223159272|-22.36223159272|-22.36223159272|-22.469146362483|-22.687939978903|-22.969933776134|-23.061037571423|-23.228930931613|-23.248811807152|-23.313349169857|-23.313349169857|-23.7370536795|-25.22450468173|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.400343590142|22.17260485795|22.12947405381|22.12947405381|22.12947405381|22.12947405381||22.12947405381|22.12947405381|22.12947405381|22.12947405381|22.12947405381|22.12947405381||22.12947405381|22.12947405381|22.12947405381|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.670182532207|20.027980930425|19.492200461601|18.952445338804|18.577382448888|18.577382448888|18.577382448888|18.577382448888|18.369314065219|18.193683269555|18.17500883508|18.17500883508|18.17500883508|18.17500883508|18.083342832198|17.509269601625|16.74363293308|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|-18.110527648161|-18.110527648161|-18.110527648161|-18.110527648161|-18.110527648161
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||25.462823391769|24.704218634662|24.704218634662|24.704218634662|24.704218634662|24.704218634662|24.704218634662|24.659132172329|24.615701544796|23.765224523582|23.468208259823|23.468208259823|23.468208259823||23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.3568980368|22.852109607947|22.04456687955|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.19924027104|-24.19924027104|-24.19924027104|||-24.19924027104|-24.19924027104|-24.19924027104|-24.19924027104|-24.413600250293|-25.0306676187|-25.052963605399|-25.475024639981|-25.475024639981|-25.475024639981|-25.572249345666|-25.647469038681|-25.647469038681||-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.968298482581|-26.315886762059|-26.378762857026||-26.574179799365|-26.812580144592|-26.812580144592|-26.812580144592|-26.812580144592||-26.812580144592|-27.135088642646|-27.562321036181|-28.102580009921|-28.723976915659|-29.522196577193|-29.559131455277|-29.559131455277|-30.087441346788|-30.087441346788|-30.087441346788|-30.087441346788|-32.048267891831|-33.358695829593|-33.358695829593|||-33.358695829593|-33.358695829593|-33.358695829593|-33.358695829593|-33.358695829593|-34.550020195663|30.426747537594|30.426747537594|30.426747537594|30.426747537594|30.364163320308|29.873514935976|29.239462531944|28.892735548968|28.404981060964|28.404981060964|28.089979193986|26.36775464303|-28.949603329372|-28.949603329372|-28.949603329372|-28.949603329372|-28.949603329372|26.35356845443|26.35356845443|26.35356845443|26.35356845443|26.13618754882|25.90396065338|25.90396065338|25.90396065338|25.754400725978|25.69135898444|25.69135898444|25.69135898444|25.270399664209|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.027538393786|-28.571708571966|-29.138564838365|-29.886183382621|-30.01353648145|-30.017629045735|-30.017629045735|-30.017629045735|-30.017629045735|-30.017629045735||-30.017629045735|27.217603330209|27.217603330209|27.217603330209|27.217603330209|27.217603330209|27.217603330209|27.217603330209|27.217603330209|27.217603330209|27.217603330209|27.217603330209|26.755113950917|26.721196571581|26.721196571581|26.721196571581|26.721196571581|25.508733580949|25.508733580949|25.508733580949|25.289703287949|25.004114590607|24.569015885417|24.244295144756|24.244295144756|24.244295144756|24.244295144756|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382||-27.173306409382|-27.173306409382|-27.487008350715|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.843604260444|24.766446212433|24.766446212433|24.766446212433|24.766446212433|24.766446212433|24.766446212433|24.122716801588|24.035241967246|23.864712801029|23.339680131331|22.916395968438|22.916395968438|22.322662161722|-24.564553341526|-24.564553341526|-24.564553341526|-24.564553341526|-24.564553341526|-24.564553341526|-24.694510041512|-24.694510041512|-25.201677175403|-25.276267235221|-25.276267235221|-25.854056578689|-25.854056578689||-25.854056578689|-25.958095669517|-25.958095669517|-26.763438886812|-28.065528616949|-28.065528616949|-28.065528616949|-28.065528616949|-28.065528616949|-28.763920927097
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||-2862.8704792767|-2862.8704792767|-2862.8704792767|-2862.8704792767|-2906.8116680548|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2689.2345793728|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2631.6732840183|2617.5092424423|2616.3825295799|2597.247203548|2581.3581260126|2578.5019754736|2578.5019754736|2526.440997054|2483.8178233326|2462.1696924833|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289||2445.9047717289|2445.9047717289|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779||2434.8528918779|2434.8528918779|2434.8528918779||2434.8528918779||2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779||2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2371.1894111143|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661||-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661||-2717.9548263191|-2780.1026526158|-2800.8898743011|-2800.8898743011|-2800.8898743011|-2800.8898743011|-2800.8898743011|-2859.374749115|-2881.6359245809|-2899.7065286142|-2954.1211184906|-3062.3680016649|-3088.6180711333|-3088.6180711333|-3088.6180711333|-3088.6180711333|-3088.6180711333|-3088.6180711333|-3088.6180711333|-3088.6180711333|-3088.6180711333|-3117.9089407992|-3185.2208331867|-3185.2208331867|-3192.2926521084|-3219.4780010406|-3257.8228196241|-3261.6857139446|-3261.6857139446|-3261.6857139446|-3261.6857139446|-3305.5868691181|-3367.7103450271|-3390.2597575566|-3390.2597575566|-3429.3887171636|-3437.2346016444|-3447.8468501344|-3448.0826139732|-3469.3862268973|-3472.7430380239|-3516.4062455908|-3522.8946318667|-3522.8946318667||-3522.8946318667|-3555.5690408328|-3567.8294111467|-3611.0216113435|-3618.2934082202|-3628.7205403836|-3643.3926424489|-3643.3926424489|-3658.0196027209|-3667.094542404|-3667.094542404|-3667.094542404|-3667.094542404|-3680.7386401327|-3680.7386401327|-3721.571858719|-3721.571858719|-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604||-3775.656787604|-3798.2071355322||-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3824.1968389594|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001||3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3508.9694748348|3508.9694748348|3477.8486267586|3477.8486267586|3477.8486267586|3455.7206963985|3407.9897114931|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.747061392345|-57.747061392345|-57.747061392345|-58.463402691459|-58.714890099207|-59.677657657905|-61.764063047087|-62.515509397792|-62.515509397792|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948||57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.307778470797|55.575309030527|55.250383544255|55.250383544255|55.167097406975|55.167097406975|55.167097406975|55.167097406975|55.167097406975|55.167097406975||54.385662641119|52.155756219903|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-61.377914305088|-61.377914305088|-64.986571068628|-69.240634435927|||-73.222927617271|-73.986589166013|-75.679545637068|-79.732827977005|-81.658695039554|-81.961500455062|-81.961500455062|-81.961500455062|-81.961500455062|-82.685793027415|-82.685793027415|-82.685793027415|-82.685793027415|-82.685793027415|-82.952526445107|-82.952526445107|-82.952526445107|-85.452807076459|-86.875338059537|-90.217046187842|77.448545121271|77.448545121271|77.448545121271||77.448545121271|77.448545121271|77.448545121271|77.448545121271|74.476160737231|72.837235722957|72.837235722957|72.802486086353|67.008315669678|63.225908503689|62.312118355608|58.930133837435|-64.890260890312|-64.890260890312|-64.890260890312|-64.890260890312|-64.890260890312|-64.890260890312|-64.890260890312||||||||-66.622512397045|-67.158345709106|-67.82593971917|-68.051492676608|-68.051492676608|-68.051492676608|-68.479435798716|-69.354927775144|60.01929950837|60.01929950837|60.01929950837|60.01929950837|60.01929950837|59.993666544266|59.494057050059||59.494057050059|59.494057050059|59.309329192224|59.309329192224|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|58.750184765137|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|54.687728228709|54.519698370983|52.895680392987|52.895680392987|52.895680392987|52.895680392987||52.895680392987|52.895680392987|52.895680392987|52.895680392987|51.750754847798|51.648110989422|51.648110989422|51.648110989422|-59.282577504235|-59.282577504235|-59.282577504235|-60.052864910848|-60.147628441659|-60.2251419924||-62.090682811913|-62.090682811913|-62.090682811913|-62.090682811913|||-63.084093539116|-63.298991803987|-63.687767272375|-64.269741328979|-64.374543886976|-64.374543886976|-64.374543886976|-65.253008188148|-65.253008188148|-65.253008188148||-65.886676909018|-66.462973198944|-66.647746812032|-66.780829282521|-69.023145300281|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.83912031059241|0.82841770578693|0.82841770578693|0.82841770578693|0.82841770578693|0.81824191664404|0.81582436467482|0.81220765129464|0.81220765129464|0.81220765129464|0.80800848554392|0.78056500301117|0.77618333085107|0.77090948841506|0.77090948841506|0.77090948841506|0.77090948841506|0.77090948841506||0.77090948841506|0.75545498421384|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.73210998518209|0.7129000165169|0.70956789756406|0.70956789756406|0.70956789756406|0.70674210681505|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.69558656887302|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429||-0.76833552706429||-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|||-0.76833552706429|-0.76833552706429|-0.77815058483226|-0.78266436165081|-0.78266436165081|-0.78266436165081|-0.78266436165081|-0.81240483462266|-0.8526720364828||-0.86712598088581|-0.86712598088581|-0.88180663721649|-0.88811848712064|-0.89068721347492|-0.89354135386857|-0.89671262097262|-0.90023625108823|-0.91415141592671|-0.93683490234669|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|-0.91681244957764|-0.91681244957764|-0.91681244957764|-0.91681244957764|-0.91681244957764|-0.9228840276581|-0.9228840276581|-0.9228840276581|-0.93709335558745||||-0.94788153230187|-0.95153501694993|-0.95208023550574|-0.95208023550574|-0.95321399385553|-0.95321399385553|-0.95321399385553|-0.95321399385553|-0.95523775412884|-0.95748637665474|-0.95831818105074|-0.96202021308842|-0.97057800897959|-0.98230889118383|-0.98423210422937|-0.98636900761331|-0.9937433399382|-0.99804815734126|-1.0000125195493||-1.0000125195493|-1.0000125195493|-1.0000125195493|||-1.0000125195493|-1.0000125195493|-1.0050139124647|-1.0133487908327|-1.018720881617|-1.0274676763084|-1.0282974036828|-1.0342193182194|-1.0373849660363|-1.0373849660363|-1.0373849660363|-1.0373849660363|-1.04411725868|-1.04411725868|-1.0584636117486|-1.0593930483444|-1.0593930483444|-1.0593930483444|-1.0593930483444|-1.0593930483444|-1.0593930483444|-1.062658929227|-1.0671760689964|-1.0671760689964|-1.0671760689964|-1.0671760689964|-1.0671760689964|-1.0690844966029|-1.0734272050698|-1.1015857775829|-1.1295397369753|-1.1405997109292|-1.1428596402553|-1.1428596402553|-1.1428596402553|-1.1480366199286|-1.1480366199286|-1.16442796319|-1.16442796319|-1.1715865900038|-1.1873183901573|-1.1936870675909|-1.1952926199657|-1.1952926199657|-1.2186584186799|-1.2223091793822|-1.2223091793822|-1.2223091793822|-1.2242323968992|-1.2463692861779|-1.2604102843319|1.0793549829238||1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238||1.0342833856205|0.97587038846588|0.92596711683908|0.92274123616394|0.88860136808485|0.88358196470878|0.88358196470878|0.87564664586541||-0.96466849400023|-0.96466849400023|-0.96466849400023|-0.97629835487979|-0.97810926902711|-0.99345474627747|-1.0148965379046||-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0244633164241
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|35.7829054288|34.781006964482|33.887195465632|33.887195465632|33.887195465632|33.887195465632|33.887195465632|33.887195465632|33.56355060214|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|32.7604777998|32.7604777998|32.7604777998|32.7604777998|32.7604777998|32.7604777998|32.406087419089|32.10676396853|31.640848726766|31.214936638487|31.214936638487||30.961040921358|30.817822822098|30.555916238895||30.153796329621|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936||29.733247281825|29.675829465428|29.579185733934|29.579185733934|29.579185733934|29.579185733934||29.579185733934|29.579185733934|29.579185733934|29.037985229646|28.181094699607|27.5317708712|27.199191276804|27.115766940928|||26.711964327336|26.396626479362|25.818474353391|24.909415842248|-28.333247963284||-28.333247963284|-28.333247963284|25.852379159648|25.852379159648|25.852379159648||25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.633199617287|25.397998833017|25.227794134519|25.227794134519|25.227794134519|25.227794134519|25.227794134519|25.227794134519|25.227794134519|25.125326752554|-27.895678990827|-27.895678990827|-27.895678990827|-27.895678990827|-27.895678990827|-27.895678990827|-27.895678990827|-27.895678990827|-27.895678990827|-28.20075426471|-28.288231641527|-28.288231641527|-28.288231641527|-28.288231641527|-28.288231641527|-29.042480661334|-29.786089263428||-30.16034164552|-30.16034164552|-30.16034164552|-30.16034164552|-30.439268219516|-30.610297322324|-30.894775523136|-31.069194729008|-31.215770861481|-31.397248193775|-31.397248193775|-31.741386542888|-31.860355207178|-31.860355207178|-31.889282885363|-32.441413552094|-32.441413552094|-32.441413552094|-32.441413552094||||-32.441413552094|-32.441413552094|||-32.441413552094|-32.441413552094|-32.441413552094|-32.601570931329|-32.71285570027|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.898120512003|-32.898120512003|-32.898120512003|-32.898120512003|-33.030395759764|-33.030395759764|-33.958761720868|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324||30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.803964507946|30.803964507946|30.803964507946|30.803964507946|30.803964507946|30.803964507946|29.979402211384|29.403429053455|29.403429053455|29.403429053455|29.403429053455|29.403429053455|29.403429053455|28.742697740296|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|27.93123027049|27.348590439806|26.606766455979|26.125637941413|26.125637941413|25.914190147376|25.914190147376|25.914190147376|25.914190147376|25.914190147376|||25.914190147376|25.914190147376|25.471322640286|24.920913917606|24.918025983216
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||-6471.8224667703|-6592.9971853003|-6814.857983667|6465.1565559106|6465.1565559106|6465.1565559106|6465.1565559106|6403.9836380135|6403.9836380135|6403.9836380135|6403.9836380135|6403.9836380135|6381.9262644595|6341.6125160661|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6126.5079974421|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6612.6479183387|-6617.3310203764|-6710.0622448626|-6721.5691609585|-6753.5768455094|-6815.1409394549|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-7060.3092483569|6506.1290555172|6506.1290555172|6506.1290555172|6506.1290555172|6506.1290555172|6506.1290555172|6415.032283908|6349.9803154533|6345.4983751074|6345.4983751074|6345.4983751074|6303.6926390082|6245.6029322314|6184.364369146|6142.4604101622|6102.5393446247|6022.6257341045|6022.6257341045|5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968||5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968|5857.9958622187|5757.0509580208||5720.8155522244|5720.8155522244|5720.8155522244||5720.8155522244||5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244||5720.8155522244|5720.8155522244|5720.8155522244|5665.739258331|-6227.1297726267|-6227.1297726267|-6227.1297726267|-6227.1297726267|-6227.1297726267|-6227.1297726267||-6227.1297726267|-6248.7998178926|-6272.1526025629|-6469.0084255907|-6578.9538062119|-6581.6824605288|-6581.6824605288|-6598.591595683|-6614.3435264534|-6711.8621376826|-6762.7978320872||-6762.7978320872|-6762.7978320872|-6762.7978320872|-6762.7978320872|-6762.7978320872|-6762.7978320872|-6762.7978320872|-6848.7615343504|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6893.2926754548|-6962.7501623977|-7184.0890476294|-7323.3517358643|-7426.0992594673|-7564.0073423334|-7607.2220253358|-7662.7566333306|-7662.7566333306|-7662.7566333306|-7662.7566333306|-7662.7566333306|-7699.1674677835|-7699.1674677835||-7699.1674677835|-7867.3024218861|-8013.3916612537|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683||-8336.2744265168|-8365.1281229279||-8365.1281229279|-8365.1281229279|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8582.4105912098|-8685.6202207019|-8868.3030664049|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909||7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||7.8408990620677|7.8408990620677|7.8408990620677|7.8408990620677|7.7687764431706|7.688084313789|7.5273165675435|7.3486847317256|6.874094397496|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926||6.6267650310926|6.6267650310926|6.6267650310926|6.6208497887113|6.5933469706246|6.5933469706246|6.5933469706246|6.5409221067189|6.5409221067189|6.4965801122187|6.4923113057347|6.4603458189668|6.4326065937349|6.3806739824424|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.2434446216769|6.2434446216769|6.2434446216769|6.2434446216769|6.2154938513645|6.146104076903|6.0218566300458|6.0218566300458|5.9098407562117|-6.5851522612929||-6.5851522612929||-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|||-6.5851522612929|-6.5851522612929|-6.6076712700401|-6.6076712700401|-6.6076712700401|-6.6388561374412|-6.6388561374412|-6.6388561374412|-6.6576180597661||5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.7368530209696|5.6592809818228|5.6130902923963|5.4439163962702|5.4439163962702|5.4439163962702|5.2879217367236|5.2879217367236|5.2443572129215|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|5.2397409206014|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142||||-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|-5.5428409252142|5.1084584725152|5.1084584725152|5.1084584725152|5.1084584725152||5.0532875339467|5.0080972027203|4.9953051083643|||4.9953051083643|4.8461097388963|4.8461097388963|4.8461097388963|4.8461097388963|4.8461097388963|4.8461097388963|4.8461097388963|4.8461097388963|4.7967888149398|4.7380985720045|4.630005211154|4.630005211154|4.630005211154|4.5305612291665|4.4484012089141|4.4337792619475|4.3319771802435|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7011228397627|-4.7234700338861|-4.7649664500048|-4.7777405423908|-4.8056095186821|-4.8056095186821|-4.8056095186821|-4.8056095186821|-4.8056095186821|-4.8056095186821|-4.8056095186821|-4.8701220424034|-4.9834686551996|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021||4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021|4.547754183021||4.4586160079271|4.3156844129861|4.1736227512729|4.1736227512729|4.0695808464036|-4.3634447379923|-4.3634447379923|-4.3634447379923||-4.3634447379923|-4.3634447379923|-4.3634447379923|-4.3634447379923|-4.3927163861434|-4.5209055993336|-4.5209055993336||-4.5209055993336|-4.5209055993336|-4.5476524932933|-4.560780881042|-4.605762560039|-4.605762560039|-4.605762560039|-4.605762560039|-4.605762560039|-4.6192648751529|-4.6425624272328|-4.6651306043181|-4.7040308460166|-4.7381988435824|-4.7381988435824
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.104969740393|19.973299503859|19.930333455995|19.840781616816|19.840781616816|19.544202406813|19.381334392682|19.267039396647|19.054121691361|19.054121691361|19.012358248648|18.995909468377|18.995909468377|18.995909468377|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.654148265309|18.486693503874||18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.469659516566|18.330389957376|18.330389957376|18.330389957376|18.330389957376|18.283766301416|18.248073719102|18.124527346379|17.99447471487|17.954415658971|17.94549587106|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105||-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|||-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-20.050457265015|18.821459033413|18.821459033413|18.821459033413|18.821459033413|18.821459033413|18.61606547824|18.270073970065||18.104765158439|18.104765158439|18.104765158439|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772||-19.04624228772|-19.04624228772|-19.146936154989|18.328409538867|18.328409538867|18.328409538867|18.328409538867|18.328409538867|18.328409538867|18.328409538867|18.308232795532|18.214703360459|18.059671180404|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.046956120432|18.007729594906|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864||17.983491470864|17.983491470864||17.983491470864|17.983491470864|17.983491470864||||17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.983491470864|17.841656846526|17.741841283907|17.703156859201|17.565729784217|17.453033737834|17.300036965141|17.237819206195|17.062020420451|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442||16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.937803773062|16.856448310367|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.659143029697|16.659143029697|16.659143029697|16.659143029697|16.659143029697|16.500066504487|16.452575402799|16.450196166108|16.274477317675|16.186583972357|16.179846101759|16.142780734166
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||96.956707252879|96.725873151703|-99.053020047445|-99.053020047445||-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445||-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.472864256106|-99.472864256106|-99.725758340871|-99.725758340871|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.13073164219|||-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993||-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993||-100.14965709993||-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|97.106375400193|97.106375400193|97.106375400193|97.106375400193|96.687639333547|95.805710370608|-99.637634704149|||-99.637634704149|-99.637634704149|-99.637634704149|-99.764038560165||97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.427526958914|97.294474398793|97.118860443104|97.034844936782|96.441494374202|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-100.02802193005|-100.03113547783|-100.35403941982|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.57348539583|-100.74569327274||97.830496196512|97.830496196512|97.830496196512|97.830496196512|97.830496196512|97.825551329458|97.605618925256|97.605618925256|97.534021028063|97.329467808959|96.964557501327|96.964557501327|96.964557501327|96.964557501327|96.964557501327|96.916505080201|96.916505080201|96.916505080201|96.916505080201|96.916505080201|96.916505080201|96.905852888585|96.905852888585|96.905852888585|96.905852888585|96.826450712068|96.826450712068|96.826450712068|96.826450712068|||96.826450712068|96.826450712068|96.826450712068|96.501611902298|96.41845766922|96.044523551743|96.044523551743|96.044523551743|95.882803946381|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395||-98.078476753395|-98.078476753395||-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.19547592348|-98.19547592348|-98.19547592348|-98.19547592348|-98.397751026088|-98.694754353196|-98.694754353196|-98.771949281328|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286||-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286||-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-99.00036307254|-99.21649762042|-99.21649762042|-99.573886244911|-99.94320693879|-100.07578548754|-100.23637019686|-100.23637019686|-100.23637019686|-100.23637019686|-100.23637019686|-100.35131107584|-100.35131107584|-100.35131107584|-100.35131107584|-100.44590119538|96.248887413109|96.248887413109|94.609874903454|93.191527670505|92.657252967228|92.508058852475|92.383954280528|91.926615867253|91.668462074726|91.06600256139|91.06600256139|91.045558401545|90.522842668383|90.080936298203|-93.044366222731|-93.044366222731|-93.044366222731|-93.044366222731
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|139.38241469656|138.05102334855|136.19113101825|135.21181085226|135.09935851231|135.09935851231|135.09935851231|135.09935851231|134.49536459086|134.49536459086|134.49536459086|134.49536459086|134.49536459086|134.17485493684|133.51817140606|132.71408134066|131.32734909701|131.32734909701|131.32734909701|131.32734909701|131.10530957675|131.10530957675|129.41453904987|129.41453904987|129.41453904987|129.41453904987|128.69448057679|128.35275996026|126.72695544359|126.6445696221|126.6445696221|126.10606102996|126.10606102996|126.10606102996|126.10606102996|124.78006855705|120.23395916333|117.15115627374|117.15115627374||117.15115627374|117.15115627374|117.15115627374|117.15115627374|115.74405632113|113.2850591882|110.05300391989|110.05300391989|||110.05300391989|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401||-120.75142446401|-120.79991834299|-122.23379683645|-123.5036631177|-124.15926532646|-124.15926532646|-124.15926532646|-124.15926532646|-124.15926532646|-127.27563415216|-127.27563415216|-128.27571037794|-129.86399534914|-129.86399534914|-129.86399534914|-129.86399534914|-129.86399534914|-129.86399534914|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227||-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-130.49144691227|-132.48438584803|-134.07153889866|-134.08397797557|-134.08397797557|-134.08397797557|-134.34529456218|-134.34529456218|-134.34529456218|123.49024443689||123.49024443689|123.49024443689|123.49024443689|123.49024443689||123.49024443689|123.49024443689|123.49024443689|123.49024443689|123.49024443689|123.49024443689|123.49024443689|123.49024443689||123.49024443689|123.49024443689|123.1447221445|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087||-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.62135317291|-135.69205901319|-138.16839437677|-138.79155847975|-140.53949952069|-141.85945028666|-144.20050869389|-146.50944752609|-147.17327038353|-148.0147509741|-148.25250193005|-150.14670444458|-150.14670444458|-150.14670444458|-150.90578583577|-151.69299637311|-151.69299637311|-151.69299637311|-151.69299637311|-154.23999040914|143.87205743986|143.87205743986|143.87205743986|143.87205743986||143.87205743986|143.87205743986|143.87205743986|143.87205743986|143.87205743986|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572||140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042||14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.171547844158|14.000053355149|13.530059599271|13.057288195679|-14.609735469863|-14.609735469863|-14.609735469863|-14.609735469863|-14.609735469863|-14.964218426205|-14.964218426205|-14.964218426205|-15.033022484794|-15.033022484794|-15.033022484794|-15.342512733929|-15.342512733929|-15.342512733929|||-15.342512733929|-15.342512733929|-15.342512733929|-15.342512733929|-15.770569358923|-16.129159687304|-16.129159687304|-16.515732551442|-16.62525894998|-16.853065150297|-16.967849883014|-17.262611504588|15.342378772485||15.342378772485|15.342378772485|15.342378772485|15.342378772485|14.688197786265|-16.340804892492|-16.340804892492|-16.947005516635|-17.272784081153|-17.390315098952|-17.510906055449||-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832||-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|||-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-18.769566471914|-19.181185227345|-19.416768107063|17.205644223002|17.205644223002|16.821270303491|16.444407910186|16.444407910186|16.230257103568|16.230257103568|16.121952345775|15.783460055367|15.783460055367|15.661962212045|15.661962212045|15.661962212045|15.661962212045|15.661962212045|15.661962212045|15.661962212045|15.661962212045|15.661962212045|15.661962212045|15.661962212045|-17.222762850445|-17.222762850445|-17.222762850445|-17.222762850445|-17.222762850445|-17.222762850445|-17.222762850445|-17.222762850445|-17.222762850445|-17.222762850445|-17.271958964314|-17.587732254627|-17.968036372532|-18.048006761061|-18.048006761061|-18.147785756309|-18.187513312831|-18.187513312831|-18.322707768141|-18.322707768141|-18.322707768141|-18.322707768141|-18.322707768141|-18.322707768141|-18.576340803238|-18.893156829512|-19.504618555347|-19.707910332459|-19.867122951898|-20.254025052822|-20.604472132564|-20.714413400094|-21.150459973459||-22.262732947805|-24.370817161634|21.338045681285|21.078384492979|20.986538567129|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.424637453269|20.400152357101|19.291280066172|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|19.274003525292|18.591115125589|18.130127730825|17.696808301584|17.546453435307|17.225505041949|-19.663264627359|-19.663264627359|-19.663264627359|-19.663264627359|-19.663264627359|-19.663264627359||-19.663264627359|-19.663264627359|-19.663264627359|-19.663264627359|-19.663264627359|-19.663264627359|-19.88328565053|-19.88328565053|-19.88328565053|-20.433094696777|-20.599047662223|-20.599047662223|-20.599047662223|-20.599047662223|-20.599047662223|-20.599047662223|-20.599047662223|-20.599047662223|-20.932830388242|-21.435367326929|-21.660407310275|-21.776450257608|-21.776450257608|-21.776450257608|-22.33050029047|-22.84833502513|-22.996585218772|-22.996585218772|-23.211646618155|-23.211646618155|-23.211646618155|-23.401831059221|-23.449811410643|-23.55899260626|-23.55899260626|-23.55899260626|-23.55899260626|-24.070548090513|-24.535609175955|-25.177898118005|-25.365998053005||-25.776109880265|-26.042343874834|-26.142605220899|-26.324005245748|-26.624450921552|-27.594388802335|-27.609511176116|-27.609511176116|-27.609511176116|-27.609511176116
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|211.32731158355|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|188.27084892653|171.93983214059|-200.70976386751|-200.70976386751|-200.70976386751|-204.89973763057|-207.01819460564|-207.01819460564|-207.25022040182|-207.25022040182|-207.25022040182|-207.25022040182|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388||189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|186.62464552653|185.80516169615|181.12674283475|181.12674283475|177.11304759416|168.87560843796|167.19512048662|165.5779116518|159.72545739089|159.13939710099|158.65488566777|156.64431740863||151.18813045403|146.20903383781|142.56559315313|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-174.93207043964|-185.3134115996|||-197.7912488884|-197.7912488884|-201.24027654267|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.13022356914|172.13022356914|172.13022356914|169.61691507682|-195.81967409962|-195.81967409962|-195.81967409962|-195.81967409962|-195.81967409962|-195.81967409962|-197.43852677735||-202.39015651525|-202.39015651525|-204.18350723917|-205.15685934877|-205.15685934877|-205.15685934877|-205.15685934877|-205.15685934877|-205.15685934877|-209.22984372085|-210.3517163163|-210.3517163163|-210.3517163163|-210.3517163163|-210.3517163163|-210.3517163163|-212.50190701811|-215.94656335346|-216.05471448028||||||||-216.05471448028|-216.05471448028|-216.05471448028|-216.05471448028|-221.10149935837|-221.10149935837|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107||-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-221.80042104107|-233.00046782341|186.76696430939|186.76696430939|186.76696430939|186.76696430939|186.76696430939|186.76696430939|186.76696430939|173.2132936771|169.30344898407|169.30344898407|158.10320917217|158.10320917217|158.10320917217|158.10320917217|158.10320917217|154.83689908019|152.09655453354|142.88506059283|137.61538399097|137.61538399097|137.61538399097|137.61538399097|137.61538399097|124.10042665663|123.33380739625|105.00978599584|101.68335430619|101.68335430619|101.68335430619|101.68335430619|101.68335430619||101.68335430619|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766||-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|||-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929||-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.7510905021|-107.7510905021|-107.7510905021|-107.7510905021|-107.7510905021|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||113.56105374709|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-128.49415003559|-132.26554646486|-132.26554646486|-132.26554646486|-132.26554646486|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.33029510056||-138.03366122284|-138.64851246982|-139.16501385536|-141.93334872818|-145.19857867676|-145.19857867676|-145.68651688489|-145.68651688489|-148.90168542766|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.91290103027|-149.91290103027|-149.91290103027||-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-161.84766781141|-174.66407534601|||-181.40935227903|-181.40935227903|-188.39928031003|-199.74920034448|-206.19355593831|-208.46506215367|-209.73895794853|-211.57511031051|-211.57511031051|-211.57511031051|-211.57511031051|-211.57511031051|-211.57511031051|-212.47234478945|-219.02482754384|189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672||189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672|185.0656432408|183.37849248978|180.97610276642|180.75431539786|180.75431539786|180.75431539786|180.75431539786|180.75431539786|180.75431539786|180.75431539786|176.4537934127|176.4537934127||||||||176.4537934127|170.22643712522|-202.30184740602|-202.30184740602|-202.30184740602|-202.30184740602|-202.30184740602|-203.08538600669|-212.40042889632|-221.86158766258|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211||190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|190.40894556211|184.75993951346|184.10999933259|184.10999933259|184.10999933259|183.38477274704|183.38477274704|183.38477274704|166.75448936493|166.75448936493|166.75448936493|164.92220909251|164.92220909251|159.3982938056|159.3982938056|159.3982938056|159.3982938056|159.3982938056|159.3982938056|159.3982938056|152.88557117147|-179.69711907896|-179.69711907896|-179.69711907896|-179.69711907896|-179.69711907896|-179.69711907896|-185.138418616|-185.138418616||-191.54268735111|-193.35298594568|-198.11442882853|-201.29380980948|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406||176.50516043406|176.50516043406|176.50516043406|176.50516043406|||176.50516043406|176.50516043406|176.50516043406|176.50516043406|166.0335115934|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435||-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-187.73446634927|-190.28329178923|-190.28329178923|-199.16745433505|-199.16745433505|-199.16745433505|-199.16745433505|-200.26939370561|-203.21599300624|-205.55060864968|-205.55060864968|-208.19512072186|-209.77235635762|-212.70123663714|-212.70123663714|-212.70123663714
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||21.915878360699|21.915878360699|21.915878360699|21.915878360699||21.915878360699|21.862087321756|21.793604971774|21.793604971774|21.793604971774|21.776227449717|21.756919091876|21.735465360941|21.56162730992|21.218475255041|21.092749605211||20.832407209647|20.832407209647|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-22.013658454692|-22.137398855196|-22.524887235414|-22.538763743254|-22.681959396836|-23.007732451223|-23.086368839236|-23.101521483496|-23.190579828769|-23.195159717291|-23.195159717291|-23.244622120029|-23.374650392113|||21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215||21.727533536215|21.727533536215|21.727533536215|21.727533536215||21.519481876447||21.377755092194|21.377755092194|21.330838758206|21.050931805213|20.784369223471|20.610409570133|20.378232029185|20.172509815351|20.172509815351|20.063900155112|-21.918601090513|||-21.918601090513|-21.918601090513|-21.918601090513|-22.198446652185||-22.764940788228|-22.78627063866|-22.78627063866|-22.78627063866|-22.86807687675|-23.114530965079|-23.305034236101|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|22.100339189373|22.100339189373|22.100339189373|22.100339189373|22.061487691494|22.0370214693|22.0370214693|21.841134096986|21.377943388481|21.377943388481|21.325492399554|21.0067813642|21.0067813642|20.957534552412|20.875037988906|20.87226436854|20.869182568133|20.815758154723|20.445288258496|-21.572714164053|-21.572714164053||-21.572714164053|-21.572714164053|-21.572714164053|-21.575238256757|-21.728043376411|-21.914492619264|-21.921658105572|-22.007702143456|-22.007702143456|-22.007702143456|-22.007702143456|-22.007702143456|-22.007702143456|-22.007702143456|-22.091890210868|-22.146545166176|-22.185050587302|-22.277834579289|-22.542038675745|-22.624487290338|-22.721651485182|-22.740724169123|-22.761916040169|-22.968796596248|-23.271353320966|-23.271353320966|-23.479280556451|-23.558219456139|-23.558219456139|||-23.558219456139|-23.558219456139|-23.558219456139|-23.558219456139|-23.558219456139|-23.609133216477|-23.643481754304|-23.725857067596|-23.725857067596|-23.725857067596|-23.725857067596|-23.725857067596|-23.725857067596|-23.725857067596||-23.725857067596|-23.725857067596||-23.725857067596|-23.725857067596|-23.734285884975|-23.993651237619|-24.037390009708|-24.185988073158|-24.423320272022|-24.654716441726|-24.654716441726|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.515947844742||23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.237163784502|23.052461240006||23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|22.808289207035|22.609210399581|22.589155998269|22.589155998269|22.589155998269|22.589155998269|22.343507703189|22.165007838545|21.683343102466|21.509269689995|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.116733099609|21.068592735562|20.865103823645|20.45567121186
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9332533222575|1.9111570396403|1.9111570396403|1.9111570396403|1.9035078859307|1.8894532759959|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542||-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1658365200638|-2.1658365200638|-2.1703739376729|-2.1831192647404|-2.1831192647404|-2.1831192647404|-2.2395769396299|-2.2750855528507|-2.3262061171171|-2.3418956721753|-2.4154395687282|1.9980953381367|1.9980953381367|1.9980953381367|1.9980953381367|1.9162170407846|1.9058851707221|1.9058851707221|1.8370946632757||1.8123272642972||-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|||-2.2441775292551|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.3203028442549|-2.4306546582236||1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8298810711608|1.6998677972407|1.663417099122|1.663417099122|1.6079425220503|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8509977169971|-1.8509977169971|-1.8509977169971|-1.8727751979276|-1.8764169226139|-1.8854632521172|-1.9016258346261|-1.903519588027|-1.903519588027|-1.903519588027|-1.903519588027|-1.903519588027|-1.903519588027|-1.903519588027||||-1.903519588027|-1.903519588027|-1.903519588027|-1.903519588027|-1.903519588027|-1.9233550951587|-1.9420612173728|-1.9467347018644|-1.9675990356061|-1.9675990356061|-1.9675990356061|-1.9675990356061|-1.9830852233154|-1.9830852233154|-2.0023169807573|-2.0241567041133|-2.0241567041133|-2.0423963032006|-2.0887736702228||-2.1042594336127|-2.1042594336127|-2.1042594336127|||-2.1042594336127|-2.1042594336127|1.897081921128|1.897081921128|1.897081921128|1.897081921128|1.897081921128|1.897081921128|1.897081921128|1.897081921128|1.897081921128|1.897081921128|1.8862022002843|1.8841385557213|1.8841385557213|1.8651539036476|1.8566721804298|1.8566721804298|1.8566721804298|1.8240802825995|1.7795336181927|1.7378151477496|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0553002661152|-2.0713309639498|-2.0713309639498|-2.0713309639498|-2.109812239122|-2.1431246701342|-2.1721849064453|-2.1721849064453|-2.1721849064453|-2.1721849064453|-2.1721849064453|-2.2279831745474|-2.2538702331481||-2.3120780810711|-2.3317025467018|1.9024676712519|1.9024676712519|1.9024676712519|1.9024676712519|1.9024676712519||1.8082975582024|1.694219485007|1.636237776828|1.636237776828|1.636237776828|1.636237776828|1.636237776828|1.636237776828||1.636237776828|1.5597087349629|1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044||1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044|1.5199777145471|1.5199777145471|1.5199777145471|1.5199777145471|1.513174363092|1.513174363092|1.513174363092|1.513174363092|1.5129715360044|1.4855239763125
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|209.19089192227|206.40654658031|-222.3953179557|-222.3953179557|-222.3953179557|-222.3953179557|-222.3953179557|-222.3953179557|-225.82813106189|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-231.29642014193|-233.88491126881|-236.19946676105|-236.19946676105|-236.19946676105|-239.49940751228|221.26346337401|221.26346337401|221.26346337401|221.26346337401|221.26346337401|219.9594037489|219.64933749878|217.52520575946|217.52520575946||217.52520575946|217.52520575946|214.58356195495|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|206.91459481325|205.15510534805|204.40768228632|204.40768228632|204.40768228632|204.40768228632||199.89742476258|198.38602751398|195.17891945997|190.25435495553|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|180.39359159777|-214.31640384393|-214.31640384393|-214.31640384393|-220.37933760437|-234.53259733819|||-248.64245176707|-248.64245176707|-248.64245176707|-261.71383529674|-265.01537255193|-267.79485839104|-268.07762043448|-269.80846714943|-270.56496349936|-270.7666261104|-274.74069567823|-274.93410630914|-275.77532017332|-275.77532017332|-275.77532017332|-275.77532017332|-275.77532017332|-277.75035574813|-282.05595083125|-282.48004229253|263.77670817207|263.77670817207|263.77670817207||263.77670817207|263.77670817207|263.77670817207|263.77670817207|263.77670817207|263.77670817207|263.77670817207|263.77670817207|263.77670817207|263.77670817207|260.32309650873|260.32309650873|259.09950186263|259.09950186263|254.69389095848|-275.47810401086|-275.47810401086|-275.47810401086|-275.47810401086||||||||-275.64272100106|-275.64272100106|-276.57524555673|-279.83672290955|-279.83672290955|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235||-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-279.891317235|-284.74035248333|-288.1559472037|-290.17327467078|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|256.43119909621|-268.78665910945|-268.78665910945|-268.78665910945|-268.78665910945|-268.78665910945||-268.78665910945|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-271.00915065931|-271.00915065931|-273.09350073256||-278.13166748063|-279.39629720069|-279.57921911188|-279.72691012431|||-281.94656680479|-286.07951867199|-289.64390963555|-290.13212181728|-292.06346868586|-293.20940965096|-293.61133011105|-293.61133011105|-293.61133011105|-294.31814456784||-294.99238285315|-297.77443564413|-297.77443564413|-297.77443564413|-297.77443564413|-297.77443564413|-297.77443564413|-297.94066128905|268.10412186538|268.10412186538|268.10412186538|263.7823576282|260.29303410888|260.29303410888|258.40892678765|257.70436309739|253.87884333011|253.87884333011|253.69871481123|252.9707942347|247.800882483|244.13986942555
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.083069518549|35.658964690613|35.019732837237|35.019732837237|35.019732837237|35.019732837237|35.019732837237|34.921925205166|34.538248532541|32.484164018904|31.836556219017|31.836556219017||31.836556219017|31.836556219017|31.836556219017||31.836556219017|31.836556219017|31.836556219017|31.160061066853|-34.135053857963|-34.135053857963|-34.135053857963|-34.135053857963|-34.135053857963|-34.135053857963|-34.236170593015|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535||32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535||32.064087805535|31.8434301321|31.715029524444|31.715029524444|31.715029524444|31.511143365037|31.308665830428|31.308665830428|||31.308665830428|30.690186587235|30.277984079675|29.900537739149|29.670041254219||29.582498451907|29.582498451907|29.582498451907|29.582498451907|29.582498451907||29.582498451907|29.582498451907|29.582498451907|29.582498451907|29.582498451907|29.582498451907|28.899998555402|28.855554459073|28.822289328489|28.822289328489|28.266432078584|28.05293902501|28.05293902501|28.05293902501|28.05293902501|28.05293902501|28.05293902501|28.05293902501|27.878287421895|27.878287421895|27.878287421895|27.878287421895|27.878287421895|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.824991508126|27.402770143747|26.603078001074|25.836694306362|25.836694306362|25.836694306362|25.836694306362|25.836694306362||25.836694306362|25.836694306362|25.590771642248|25.496274297112|25.496274297112|25.496274297112|25.496274297112|25.496274297112|25.496274297112|25.409240759359|25.409240759359|25.409240759359|25.409240759359|25.409240759359|25.409240759359|25.409240759359|25.409240759359|25.382489986935|-27.060620121006||||-27.060620121006|-27.060620121006|||-27.060620121006|-27.060620121006|-27.060620121006|-27.060620121006|-27.060620121006|-27.060620121006|-27.060620121006|-27.060620121006|-27.060620121006|-27.097910991249|-27.356012784703|25.360023852547|25.360023852547|25.360023852547|25.360023852547|25.360023852547|25.360023852547|25.360023852547|25.360023852547|25.360023852547|25.350026524022|25.061140709404|24.809006634077|-27.11202725941|-27.11202725941|-27.11202725941|-27.11202725941|-27.11202725941|-27.459754924133|-27.459754924133|-27.459754924133|-27.459754924133|-27.459754924133|-27.769015997007|-27.769015997007|-27.769015997007||-27.769015997007|-27.769015997007|-28.265573308815|-28.278794274347|-28.278794274347|-28.506992959995|-28.513741375513|-28.513741375513|-28.513741375513|-28.973602482022|-29.032479803178|-29.032479803178|-29.032479803178|-29.086087801294|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.236136311334|-29.654038820048|-29.807266775524|26.775103885451|26.775103885451|26.775103885451|26.775103885451|26.771299599215|26.771299599215|26.771299599215|26.771299599215|26.771299599215|26.771299599215|26.540331997921|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|||25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||-1101.3279024399|-1101.3279024399|-1101.4976639523|-1117.1696388207|-1142.7829327012|-1157.8310051389|-1166.6122496335|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1198.9642068608|-1213.5102651101|-1227.6335844973|-1244.9873283151|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1104.3717933916|1081.5187149338|1066.3096534204|1015.0996135552|999.04406524581|997.00446675533|991.37392781681|991.37392781681|991.37392781681|991.37392781681|991.37392781681|991.37392781681|988.58210811026|985.23568110341|972.75222583228|972.75222583228|972.75222583228|948.34131998943|938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017||938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017|937.64983515887|920.63870573208|-1020.4382089306||-1020.4382089306|-1020.4382089306|-1020.4382089306||-1020.4382089306||-1020.4382089306|-1020.4382089306|-1020.4382089306|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924||-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1070.1150659075||-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857|-1082.4671885575|-1109.9413260448|-1122.5375865288||-1123.9056544113|-1129.0559810889|-1129.0559810889|-1129.0559810889|-1129.0559810889|-1129.0559810889|-1153.6844342828|994.59125092013|994.59125092013|994.59125092013|994.59125092013|994.59125092013|994.59125092013|994.59125092013|994.59125092013|994.59125092013|994.59125092013|994.59125092013|-1143.6543125321|-1143.6543125321|-1143.6543125321|-1152.0769861197|-1195.753441372|-1195.753441372|-1222.6358051008|-1222.6358051008|-1222.6358051008|-1222.6358051008|-1222.6358051008|-1222.6358051008|-1222.6358051008|-1246.1286777595|-1300.0651486825|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092||1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.6767077092|1170.4740444931|1170.4740444931|1170.4740444931|1170.4740444931|1170.4740444931|1170.4740444931|1170.4740444931|1170.4740444931|1144.1490034298|1119.5376907141|1097.0475073689|-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718||-1246.1135506718|-1246.1135506718||-1246.1135506718|-1263.3706132139|-1286.7099931051|-1286.7099931051|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1344.6259217539|-1356.9982504622|-1361.5064111039|-1414.378307329|-1414.378307329|-1414.378307329|-1423.2642610237|-1423.2642610237|-1423.2642610237|-1423.2642610237|-1449.2102222094|1297.0830546547|1297.0830546547|1297.0830546547|1297.0830546547|1297.0830546547|1297.0830546547||1297.0830546547|1285.7950485204|1273.1138831216|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1249.0892271008|1247.6686534844|1234.0873493577|1211.1415359074|1206.2321929461|1195.1830613355|1186.210825747|1186.210825747|1148.0787264702|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||4.8857669420737|4.8857669420737|4.8857669420737|4.8857669420737||4.8679218345829|4.8679218345829|4.794913218413|4.7832369517333|4.5702631684417|4.5629791325839|4.5629791325839|4.4349769559736|4.4216410812664|4.3995766137193|4.3995766137193||4.3995766137193|4.3995766137193|4.3995766137193|4.3995766137193|4.2778628108844|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0743266225015|-5.1781407594852|-5.2534894943427|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|||4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.37253009229|4.331556830456|4.331556830456|4.331556830456|4.3167298211546|-4.9610348558633|-4.9610348558633|-4.9610348558633|-4.9610348558633|-4.9610348558633||-4.9610348558633|-5.1189273834459|-5.2165860600198|-5.4462068287228||-5.5555638609224||-5.5555638609224|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|||-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107||-6.0842127461573|-6.0842127461573|-6.0842127461573|-6.0842127461573|-6.1935697285489|-6.3817440368683|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.6406921834111|-6.7530149935646|-6.7530149935646|-6.8561277918201|-7.0401419591221|-7.0436359390523|-7.0436359390523|-7.0436359390523|-7.0436359390523|-7.2318176676725|-7.4159086467927|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047|-7.4271319772047||-7.4271319772047|-7.4271319772047|-7.4301465512693|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.4677605773847|-7.5205200284514|-7.5205200284514|-7.5205200284514|-7.5205200284514|-7.6090323408727|-7.6090323408727|-7.6090323408727|-7.6090323408727|-7.6090323408727|-7.6090323408727|-7.6090323408727|-7.6090323408727|||-7.6090323408727|-7.6111936682311|-7.6111936682311|-7.6111936682311|-7.6111936682311|-7.6111936682311|-7.6111936682311|-7.6111936682311|-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.6799361252502||-7.6799361252502|-7.6799361252502||-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.9680439357894|-7.9680439357894|-8.1783821985608|-8.3065356596185||-8.4655952833177|-8.5173280131024|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908||7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.5149705115199|7.488544315865|7.488544315865|7.2706041278336|7.2673381900228|7.0887092324801|6.9568990306399|6.729887917786|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3664.6530309324|3652.6580628795|3652.6580628795|3610.4534031994|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3547.3789852903|3530.5644517013||3530.5644517013|3530.5644517013||3521.9931502485|3521.9931502485|3508.3856656358|3508.3856656358|3508.3856656358|3480.9840729287|3477.2792495593|3477.2792495593|3477.2792495593|3471.9769439547|3462.1966043942|3450.1647681667|3450.1647681667|3450.1647681667|3450.1647681667|3441.3652921303|3441.3652921303|3441.3652921303|3441.3652921303|||3414.8503245892||-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3616.9845677449|-3616.9845677449|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3324.144255649|3317.3825062767||3297.3525472896|3297.3525472896|3297.3525472896|3297.3525472896|3262.0583858773|3236.7315398637|3182.4794887375|3129.4216541527|3106.0240601697|3062.2489557441|3038.8877286046|3018.2085873384|3014.398430376|2999.0538115289|2978.1153461432|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|||||2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|2977.9740975676|||2977.9740975676|2977.9740975676|2977.9740975676||2976.915663964|2956.2834896625|2956.2834896625|2956.2834896625|2949.7594329584|2941.6474480967|2941.6474480967|2927.9416089964|-3178.4749138906|-3178.4749138906|-3178.4749138906|-3178.4749138906|-3234.1387932118|-3257.9319924575|-3259.9244360639|-3307.416040071|-3335.4622667456|-3400.8981711188|-3400.8981711188|-3400.8981711188|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3416.3526363385|-3416.3526363385|-3419.8362625983|-3451.4847362203|-3471.8789248564|-3471.8789248564|-3471.8789248564|-3488.4765831738|-3511.0850924153|-3543.4278804615|-3579.0865338461|-3604.8183709401|-3639.1893468396|-3639.1893468396|-3710.4881631551|-3729.4312923945|-3766.2423362896|-3766.2423362896|-3813.3248180995|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716||-3816.2928955716|-3818.1032173018|-3845.9480192242||-3885.2200213602||-3923.6294335622|-3923.6294335622|-3923.6294335622|-3923.6294335622|-4022.1160372914|3688.0164730353|3688.0164730353|3688.0164730353||||3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.152280837591|26.671977288519|-30.844547915962|-30.844547915962|-30.844547915962|-30.844547915962|-31.396719694697|-31.72968806223|-31.973952392733|-31.973952392733|-31.973952392733|-31.973952392733|-32.890502934098|28.244473345323|28.244473345323|28.244473345323|27.529971316174|-31.0083698781|-31.0083698781|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.547736965881||-32.411375296631|-32.757083111911|-33.105092134641|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.344695175589|-33.344695175589|-33.344695175589||-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-35.077438660132|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-37.691763789262|-40.69084814611|||-42.825478497068|-42.825478497068|-42.825478497068|-44.411643918929|-45.921271360117|-46.720858084049|-47.259285064634|-47.660316992795|-48.767019219968|-48.828109017827|-48.828109017827|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-49.446355067158||-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158||||||||-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-49.446355067158|-51.068171194818|-51.628524016039|-52.067054837262|-52.067054837262|-52.067054837262|-52.067054837262|-52.538650975448||-52.538650975448|-53.462388658769|-54.044792712333|-54.044792712333|-54.044792712333|-54.044792712333|-54.044792712333|-54.044792712333|-54.185882105432|-54.498620509614|-54.498620509614|-55.242911126337|-55.981013167921|-56.690757567283|-56.690757567283|-56.73505746304|-56.73505746304|-56.73505746304|-56.988952228085|-57.236980969837|-57.236980969837|-57.850590761712|-57.850590761712|-58.482468286918|-58.482468286918|-58.482468286918|-58.482468286918|-58.482468286918|-58.482468286918|-59.536077569774|-59.700095016342|-59.700095016342|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133||-60.09226000133|-60.169175490437|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194||-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|||-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.689154924032||-61.689154924032|-61.689154924032|-61.689154924032|-61.689154924032|-63.404616794185|-63.527351442527|-63.569279422971|-64.486762765274|-64.486762765274|-68.163070417361|-68.413196349118|-68.413196349118|-68.413196349118|-68.89799560438|-69.467622059505|-69.467622059505|-69.467622059505|-70.014025443043|-70.476693834691|-70.960735526385|-70.960735526385|-71.175894171327
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||-4.8243947136347|-4.8243947136347|-4.8243947136347|-4.8243947136347|-4.8243947136347|-4.8243947136347|-4.8243947136347|-4.8243947136347|-4.8243947136347|-4.8521053645284|-5.0401170886525|-5.1806858818805|-5.1931489194584|-5.1931489194584|-5.1931489194584|-5.3773877317322|-5.3887644006823|-5.4975157792937|-5.6327955254329|-5.7131059973784|-5.8334511749554|-5.9149457605469|-5.9649399024234|-6.023120854578|-6.023120854578|-6.023120854578|5.0421000871937|5.0421000871937|5.0421000871937|5.0421000871937|5.0421000871937||5.0421000871937|4.8311728118722|4.8311728118722|4.6497196443366|4.6497196443366|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148||4.6279223617148|4.6279223617148|4.6279223617148|4.6279223617148|4.4943583735969|4.375953675326|4.0721707090363|||3.8230874265643|3.8230874265643|3.8230874265643|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.8166525371991|3.5807251409383|3.396361028231|3.3854012081765|3.3476680461723|3.3019974487012|3.3019974487012|3.165552723958|-3.6737105111432|-3.6737105111432|-3.6737105111432|-3.6737105111432|-3.6737105111432|-3.6737105111432|-3.6737105111432|-3.7041229517539|||-3.8540253408838|-3.9500281819689|-4.0072535551243|-4.1069484592205|-4.2232761383857|3.5131451366494|3.5131451366494|3.5131451366494|3.5131451366494|3.4540499579189|3.1694998753598|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8157509857379|-3.8553791881973|-3.8553791881973|-3.8553791881973|-3.8553791881973|-3.8553791881973|-3.8553791881973|-3.8553791881973|-3.8553791881973|-3.9065325659044|-3.9733694307813|-4.0987437955548|-4.1158263674499|-4.1349725828975|-4.1349725828975|-4.1349725828975|-4.1349725828975|||-4.1349725828975|-4.1349725828975|-4.1349725828975|||-4.1349725828975|-4.1349725828975|-4.1349725828975|-4.2638585155109|-4.4387316510522|-4.5613686028943|-4.8259651201551|-4.8686954851856|-4.8686954851856|-4.8686954851856|-4.8686954851856|-5.0396618706109|-5.2418462548126|-5.2937180767974|-5.3780200228118|-5.485022410753|-5.5316913757088|-5.8718796210557|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333||4.8034212703333|4.8034212703333||4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.7067669527706|-5.8069633794025|-5.8766257842598|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-6.0776078794925|-6.0776078794925|-6.0776078794925|-6.298453103009|-6.5982811037072|-6.6623224612823|-6.6623224612823|-6.6795367961219|-6.6795367961219|-6.6795367961219|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.813327695508|5.7710534615528|5.7710534615528
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||4.136038007142|4.136038007142|4.136038007142|4.0858343286958|4.0858343286958|4.0858343286958|3.9964823373652|3.9327583454822|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9052647101999|3.8729927034408|3.8729927034408|3.8729927034408|3.8729927034408|3.8729927034408|3.8729927034408|3.8466583061251||3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7473070119342|3.7425631124135|3.6817368223001|3.664152127033|3.6469920317734|3.6469920317734|3.6469920317734|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971||-3.90307773971||-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|||-3.90307773971|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-4.0613467646759||-4.2435982258458|-4.2435982258458|-4.2435982258458|-4.2435982258458|-4.4095535975186|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9124978042679|3.8822196034411|3.7852443884721|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7449177563978|3.7449177563978|3.7449177563978|3.7449177563978|3.7449177563978|3.7050450370898|3.7050450370898|3.7050450370898|3.6346646793994|-4.015217815124|-4.015217815124|-4.015217815124|-4.015217815124|-4.015217815124|-4.015217815124|-4.015217815124|-4.015217815124|-4.015217815124||||-4.015217815124|-4.015217815124|-4.015217815124|-4.0463531263261|-4.0615034906499|-4.0882627607035|-4.0882627607035|-4.0882627607035|-4.1093457340993|-4.1093457340993|-4.1093457340993|-4.1093457340993|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431||-4.1879717180431|-4.1879717180431|-4.1879717180431|||-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.241635356711|-4.3329280464369|-4.3893645304793|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3995567784601|-4.3995567784601|-4.3995567784601|-4.4928409640319|-4.5420454546618|-4.5561615940384|-4.5642118214153|-4.5642118214153|-4.6096797517696|-4.6635330045399|-4.8678142587539|-4.9503493618299||-5.0317893056871|-5.0317893056871|-5.2246770511732|4.2831617278816|4.041290672064|3.9653230060473|3.9203588288509||3.7587319260928|3.5230355004572|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218||3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218||3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.1843388844015|3.1542654223445|3.0902948188785|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3450363227461|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.2883484083385|1.2677757931309|1.2677757931309|1.2608620339585|1.2370689239714|1.1817433002496|1.1693537683923|1.1693537683923|1.1693537683923|1.1693537683923|1.1693537683923|1.1693537683923|1.1687264013775|1.1408071306555|1.115896704816|1.0776630408489|1.0657367184122|1.0635963495528|1.0312181905415|0.97357569309362
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||-0.085000000894076|-0.085000000894077|-0.085000000894078|-0.085000000894078|-0.085000000894079|-0.08500000089408|-0.085000000894082|-0.085000000894083|-0.085000000894084|-0.085000000894086|-0.085000000894088|-0.08500000089409|-0.085000000894092|-0.085000000894094|-0.085000000894097|-0.0850000008941|-0.085000000894103|-0.085000000894107|-0.085000000894111|-0.085000000894115|-0.08500000089412|-0.085000000894126|-0.085000000894132||-0.085000000894139|-0.085000000894147|-0.085000000894155|-0.085000000894165|-0.085000000894175|-0.085000000894187|-0.0850000008942|-0.085000000894214|-0.08500000089423|-0.085000000894248|-0.085000000894268|-0.08500000089429|-0.085000000894315|-0.085000000894342|-0.085000000894372|-0.085000000894405|-0.085000000894443|-0.085000000894484|-0.08500000089453|-0.085000000894581|-0.085000000894638|-0.085000000894701|-0.085000000894771|-0.085000000894849|-0.085000000894936|-0.085000000895032|-0.085000000895139|-0.085000000895257|-0.085000000895389|-0.085000000895536|-0.085000000895699|-0.08500000089588|-0.085000000896081|-0.085000000896304|-0.085000000896553|-0.085000000896829|-0.085000000897135|-0.085000000897476|-0.085000000897854|-0.085000000898275||-0.085000000898742||-0.085000000899261|-0.085000000899838|-0.085000000900478|-0.085000000901191|-0.085000000901982|-0.085000000902861|-0.085000000903837|||-0.085000000904923|-0.085000000906129|-0.085000000907468|-0.085000000908957|-0.085000000910611|-0.085000000912449|-0.085000000914491|-0.08500000091676|-0.085000000919282||-0.085000000922083|-0.085000000925195|-0.085000000928654|-0.085000000932496|-0.085000000936766|-0.08500000094151|-0.085000000946781|-0.085000000952638|-0.085000000959146|-0.085000000966376|-0.08500000097441|-0.085000000983337|-0.085000000993255|-0.085000001004276|-0.085000001016521|-0.085000001030127|-0.085000001045244|-0.085000001062041|-0.085000001080705|-0.085000001101442|-0.085000001124483|-0.085000001150085|-0.085000001178531|-0.085000001210138|-0.085000001245257|-0.085000001284277|-0.085000001327634|-0.085000001375807|-0.085000001429334|-0.085000001488808|-0.085000001554889|-0.085000001628314|-0.085000001709896|-0.085000001800544|-0.085000001901263|-0.085000002013174|-0.085000002137518|-0.085000002275679|-0.085000002429191|-0.085000002599761|-0.085000002789282|-0.085000002999861|-0.085000003233838|-0.085000003493812||||-0.085000003782672|-0.085000004103628|-0.085000004460245|-0.085000004856487|-0.085000005296755|-0.085000005785943|-0.085000006329484|-0.085000006933419|-0.085000007604458|-0.085000008350056|-0.085000009178499|-0.085000010098991|-0.08500001112176|-0.085000012258171|-0.085000013520848|-0.085000014923824|-0.085000016482685|-0.085000018214754|-0.085000020139274||-0.08500002227763|-0.085000024653581|-0.085000027293527|||-0.0850000302268|-0.085000033485992|-0.085000037107317|-0.085000041131011|-0.085000045601782|-0.085000050569305|-0.085000056088776|-0.085000062221521|-0.085000069035682|-0.085000076606973|-0.085000085019517|-0.085000094366789|-0.085000104752647|-0.085000116292489|-0.085000129114536|-0.085000143361254|-0.085000159190941|-0.085000176779482|-0.085000196322306|-0.085000218036554|-0.085000242163497|-0.085000268971211|-0.08500029875756|-0.085000331853504|-0.085000368626774|-0.085000409485963|-0.085000454885063|-0.085000505328506|-0.085000561376777|-0.085000623652633|-0.085000692848029|-0.085000769731802|-0.085000855158217|-0.085000950076456|-0.085001055541165|-0.085001172724176|-0.085001302927521|-0.085001447597904|-0.085001608342775|-0.085001786948186|-0.085001985398644|-0.085002205899152|-0.085002450899717|-0.085002723122566|-0.085003025592399|-0.085003361669991|-0.085003735089538|-0.085004150000145|-0.085004611011932|-0.08500512324725|-0.085005692397603|-0.085006324786884||-0.085007027441641|-0.085007808169149|-0.085008675644158|-0.085009639505279|-0.08501071046208|-0.085011900414081|-0.085013222582971||-0.085014691659516|-0.085016323966788|-0.085018137641534|-0.085020152835697|-0.085022391940322|-0.08502487983435|-0.085027644161048|-0.085030715635157||-0.085034128384166|-0.08503792032751|-0.085042133597892|-0.085046815009428|-0.085052016577801|-0.085057796098216|-0.085064217787566||-0.085071352997954|-0.085079281009497|-0.085088089911211|-0.085097877579782|-0.085108752767083|-0.085120836308529|-0.085134262465691|-0.085149180418094|-0.085165755920763|-0.085184173145951|-0.085204636729494|-0.085227374044541|-0.085252637727926|-0.085280708487244|-0.085311898219818
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||5620.4929883258|5549.7259115133|5549.7259115133|5472.5151086612|5472.5151086612|5472.5151086612|5472.5151086612|5472.5151086612|5469.6647746703|5469.6647746703|5469.6647746703|5469.6647746703|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5357.1050197322|5232.533355258|5101.9537280644|5071.1342321783|5071.1342321783|5054.5658135314|4990.073126146|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5363.0215189137|-5363.0215189137|-5406.9683543485|-5422.6152522821|-5422.6152522821||-5469.9891692024|-5480.5157435582|-5517.8508261758|-5546.139806862|-5607.2387611275|-5607.2387611275|-5607.2387611275|-5632.8578404722||-5632.8578404722|-5632.8578404722|-5632.8578404722||-5632.8578404722||-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722||-5632.8578404722|-5632.8578404722|5012.5591775378|5012.5591775378|5012.5591775378|5012.5591775378|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661||5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661||5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|4924.0356605526|-5487.3665649397|-5487.3665649397|-5487.3665649397|-5487.3665649397|-5487.3665649397|-5487.3665649397|-5487.3665649397|-5504.4039050422|-5504.4039050422|-5565.7376017396|-5657.8948070545|-5681.6802652168|-5695.5621552879|-5695.5621552879|-5735.5412565264|5179.3944023115|5179.3944023115||5179.3944023115|5179.3944023115|5179.3944023115|5179.3944023115|5179.3944023115|5179.3944023115|5179.3944023115|5179.3944023115|5179.3944023115|5144.7271245302|5112.3774148425|5075.4385555542|5061.80143868|5023.237655391|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5593.7325544495|-5612.13624214||-5625.3681227771|-5651.3033124173||-5756.7732117136|-5856.2231106714|5227.0945961346|5227.0945961346|5227.0945961346|5227.0945961346|5203.2550634134|5168.9803981504|-5382.1445159175|-5382.1445159175|-5382.1445159175|-5382.1445159175|-5382.1445159175|-5389.0219556202|-5393.7657417047|-5464.1286832743|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791||5090.2799059791|5090.2799059791|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|4981.570248021|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4938.738956084|4938.738956084
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.249091479079|10.793420836409|10.793420836409|10.793420836409|10.766578883021|10.734339991182|10.734339991182|10.734339991182|10.680933518509|10.678259420505|10.631954564111|10.55217180148|10.480190805762|10.342434145973|-10.943334776943|-10.943334776943|-10.943334776943|-10.980927209926|-11.103252442758|-11.290836369639|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.743782730459|10.743782730459|10.743782730459||10.743782730459|10.743782730459|10.743782730459|10.743782730459|10.743782730459|10.694203080467|10.664669661314|10.647966231009|10.620517771664|10.525019426283|10.471132617457|10.451713345817|10.451713345817|10.451713345817|10.451713345817|10.451713345817|10.451713345817|10.408569837468|10.276189301695||||10.251876590743|10.251144041857|10.251144041857|10.044049013809|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.687960794373|-10.689956376733||10.293382011319|10.27820220089|10.171335910162|10.159817243506|10.154796415887|10.1539451784|10.1539451784|10.1539451784|10.1539451784|10.1539451784|10.150494649024|10.088327701458|10.062585892024|10.052873414692|10.000970674815|9.9897663079585|9.9897663079585|9.9897663079585|9.9897663079585|9.9897663079585|9.9595786465776|9.9595786465776|9.9595786465776|9.9595786465776|9.9595786465776|9.9595786465776|9.9595786465776|9.9595786465776|9.9595786465776|9.9595786465776|9.7889761807269|9.7471957076199|9.7346620414662|9.7228702041547|9.7228702041547|9.7228702041547|9.7228702041547|9.6759665777331|9.6632959368102|9.5131067172545|9.3923408075459|-10.029190844723|||||||-10.029190844723|-10.029190844723|-10.029190844723|-10.029190844723|-10.029190844723|-10.055767556504|-10.119042604942|-10.119042604942|-10.119042604942|-10.119042604942|-10.119042604942|-10.430047213787|-10.469497084347|-10.589997052845|-10.599441157112|-10.607712545141|-10.790235985368|-10.968040189312||-10.973549920652|-10.973549920652|-10.973549920652|-10.973549920652|-10.973549920652|-11.042833361729|-11.199258788542|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.338127723158|-11.415141757793|-11.80737970545|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.721256827631|10.434729999213|9.3952557708478|8.4402835794794|||||||||||7.5827829764359|7.5827829764359|7.5827829764359|7.5542034756335|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424||||||7.1267505320064|6.9441671539404|6.8723053050456|6.8723053050456|6.8158945587407|6.7476606663874|6.7296575052276|6.7296575052276|6.7296575052276|||6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.712369524012
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||126.85501730694|126.85501730694|126.85501730694|126.85501730694|126.85501730694|126.85501730694|126.47779700771|125.91977445301|124.76752325516|124.76752325516|124.76752325516|124.21391472795|121.73768303106|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.41406884861|120.41406884861|118.9045209429|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-129.58798387244|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-133.40748841614|-135.54121081564|-135.54121081564|-135.54121081564|-135.54121081564|-136.87912312848||-137.33791458721|-138.37546065245|-139.4449562805|-140.82772920056|-140.86414355617|-143.21015950686|-143.66710030004|-143.66710030004|-143.66710030004|-143.66710030004|-144.10233366672|-144.63043026984|-144.63043026984|-144.63043026984|-145.97825585538|-147.64250650598|-151.6583405622|-153.28612136221|-153.28612136221|-153.28612136221||-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|||-160.30709377532|-160.30709377532|-160.30709377532|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|144.78970139129|143.51633487922|140.22096691251|140.22096691251|140.22096691251|139.94255174383|139.94255174383|138.32505749315|137.33339721461|135.59987310446|135.59987310446|126.05541456051||121.22823840056|114.40661491851|114.40661491851|114.40661491851|114.40661491851|114.40661491851|114.40661491851|114.40661491851|114.40661491851|114.40661491851|113.85528999176|113.85528999176|113.85528999176|113.85528999176|113.85528999176|113.85528999176|-121.53115227468|-121.53115227468|-121.53115227468||||||||-121.61073353861|-121.61073353861|-121.61073353861|-121.61073353861|-121.73855992421|-121.73855992421|-124.65395547134|-125.4488394126|-128.054266014|-129.01501308916|-129.01501308916|-129.01501308916|-129.01501308916|-129.01501308916|-129.01501308916||-129.01501308916|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-130.03110067815|-131.95122297572|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-135.11324763397|-136.87583070441|-138.27870078268|130.52052214501|130.52052214501|130.52052214501|130.52052214501|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147||-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147||-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|||-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-139.38862432385|-140.18180480428|-140.53533867142|-141.46338107583||-141.46338107583|-141.54264563981|-142.07516182202|-142.73067465297|-142.73067465297|-142.73067465297|-146.37403930449|-146.37403930449|-146.37403930449|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.9875340634|-68.491703158552|-69.040777981209|-69.217533124738|-70.009051202445|-70.009051202445|-70.009051202445|-70.009051202445|-70.721169443825|-71.023516517987|-71.265020218282|-72.01668955528|-72.344787741727|-72.344787741727|-72.344787741727|-72.344787741727|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|67.987450266144|67.373394165831|67.373394165831|67.229123314516|67.229123314516|67.229123314516||67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|65.932357797243|-70.530661186052|-70.530661186052|-70.530661186052||-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-72.829061363204|-74.404517542504|||-78.075052612797|-78.075052612797|-78.075052612797|-79.094499766579|-79.966110427899|-80.329010654073|-80.485778580815|-80.485778580815|-80.485778580815|-80.485778580815|-80.485778580815|-80.533095713219|-80.533095713219|-80.533095713219|-80.974544612252|-80.974544612252|-80.974544612252|-82.443942272755|-84.859937045412|79.188798139121|79.188798139121|79.188798139121|79.188798139121||79.188798139121|79.188798139121|79.188798139121|79.188798139121|78.948666887842|78.759630977404|78.544035606132|78.151892767701|78.151892767701|77.118770080974|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729||||||||-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729|-81.197100905729||-81.197100905729|-81.545004209647|-81.545004209647|-81.545004209647|-81.545004209647|-81.545004209647|-81.545004209647|-81.545004209647|-81.545004209647|-81.545004209647|-81.545004209647|-83.438895261695|-85.059882945938|-85.805425241173|-86.25602338334|-87.217807319651|-87.369785232555|-87.449757809121|-88.338619703141|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-89.585061201906|-89.722288274606|-89.758100032629|-91.381219969659|-93.429131943284|-94.935348530241|-94.935348530241|-95.136196348759|-95.136196348759|-95.136196348759|-95.136196348759||-95.397770237153|-95.397770237153|-96.247522485726|-96.441692922372|-96.701881618255|-97.590981186489|-98.223310140614|-98.576835106436|-98.576835106436|-98.576835106436|-98.62425936441|-99.265130958199|94.235095580309|94.235095580309||94.235095580309|94.235095580309|94.235095580309|94.235095580309|||94.235095580309|94.235095580309|94.138997801905|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838||-98.469300370838|-98.469300370838|-98.469300370838|-98.515884723295|-100.16764909915|-100.74615096725|-100.74615096725|-100.74615096725|-100.74615096725|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.817565565703|-25.160628775091|-25.345143295362|-25.406825676046|-25.742029444468|-25.90225396343|-26.02139308925|-26.07710316971|-26.226782092287|-26.378647019282|-26.620056941341|-26.620056941341|-26.620056941341|-26.620056941341|-26.620056941341|-26.620056941341|-26.815619709569||-26.877354677604|-27.23191994611|-27.23191994611|-27.901399807887|-27.901399807887|-27.901399807887|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444||26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.382487586394|26.236142321235|26.236142321235||26.236142321235|25.756825415962|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199||-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|25.643487363263|25.643487363263|25.643487363263|||25.643487363263|25.643487363263|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394||25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.561258966884|25.171398886002|24.39266560691|-25.172406246088||-25.172406246088|-25.172406246088|-25.172406246088|-25.172406246088|-25.172406246088|-25.172406246088|24.079819961688|||24.079819961688|24.079819961688|24.079819961688|24.079819961688|24.079819961688|24.079800071872|23.990888956031|23.807653191841|23.676218824671|23.676218824671|23.676218824671|23.563576836373|23.521575497729|23.521575497729|23.509253420793|23.509253420793|23.509253420793|23.509253420793|23.456948296189||23.221053247054|23.120058726822|23.013990005304|23.013990005304||23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|23.013990005304|22.924432737352|22.868259304896|22.725843184673|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.322552728133|22.269503221994|-23.492037967092|-23.492037967092|-23.492037967092|-23.492037967092|-23.492037967092|-23.656707131472|22.420142502256|22.420142502256||22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.235875351753|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686||22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||1122.7181288221|1122.7181288221|1120.1423423001|1096.4914643179|1079.9128045914|1074.2031514775|1069.9478986143|1069.4542319891|1069.4542319891|1052.6491588616|1044.7172156472|1044.7172156472|1044.7172156472|1042.0747179609|1015.8558145459|1015.8558145459|988.36673594766|988.36673594766|988.36673594766|988.36673594766|988.36673594766|988.36673594766|982.70524177205|982.70524177205|959.95023472719|932.405244485|932.405244485|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|913.8648078995|913.8648078995|909.69977570431|898.01642355275|896.65978728783|896.65978728783|887.53033141573|867.41701930849|846.13002484472|820.10555196505|797.05339649763|781.00377388625|770.4418647562|770.4418647562|770.4418647562|770.4418647562|770.4418647562|770.4418647562||770.4418647562|770.4418647562|770.4418647562|770.4418647562|770.4418647562|764.71318306245|762.08130841032|751.48754930248||740.16209564373|740.16209564373|720.0894149038||720.0894149038||720.0894149038|720.0894149038|720.0894149038|720.0894149038|720.0894149038|716.56159939938|716.56159939938||716.56159939938|710.34642119679|710.34642119679|708.75433450576|699.35205529395|690.89949706597|678.9105570427|675.39785200926|-745.21647954066|-745.21647954066||-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-760.94331195707|-776.80921584097||-779.29358197282|-785.99563578578|-791.80355659497|-791.80355659497|-807.37617467258|-813.11795693872|-832.5782848093|-866.22867284583|-876.41933909521|-876.41933909521|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-887.25880204651|-892.05720521717|-892.05720521717|-892.05720521717|-892.05720521717|-892.05720521717|-892.05720521717|-892.05720521717|-892.05720521717|-892.05720521717|-892.05720521717|-901.24689739841|-930.4326963281|-957.10020932614|857.65322461292|857.65322461292|857.65322461292|857.65322461292|857.65322461292|857.65322461292|857.65322461292|857.65322461292|857.65322461292|857.65322461292||857.65322461292|857.65322461292|857.65322461292|857.65322461292|857.65322461292|853.96306594895|853.96306594895|853.96306594895|831.50616268633|824.90960486198|816.42181505389|814.44919622416|810.73319841438|810.73319841438|810.73319841438|792.56188102357|771.78007795673|771.78007795673|771.78007795673|764.50619110021|764.50619110021|764.50619110021|764.50619110021|764.50619110021||764.50619110021|764.50619110021||764.50619110021|764.50619110021|764.50619110021|764.50619110021|764.50619110021|764.50619110021|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-842.55520567047|-842.55520567047|-842.55520567047|-853.57802257657|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508||790.11322727508|780.3342330876|780.3342330876|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|762.49774694283|762.49774694283|761.35026285206|754.51864095333|754.51864095333|754.51864095333|754.51864095333|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.98786418715326|-0.98786418715326|-0.99623796651991|-1.010819968363|-1.0115678778651|-1.0115678778651|-1.0272976349197|-1.0381085122518|-1.0467872150399|-1.0492054888571|-1.0492054888571|-1.0492054888571|-1.0492054888571|-1.0692043138831|-1.0692043138831|-1.0866158950428|0.99899268075524|0.99899268075524|0.98776968899368|0.96807742320827|0.96515730824651|0.96515730824651||0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.95930110946222|0.95930110946222|0.95700123061652|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327||0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.93770707030012|0.93189674371828|0.90432973431601||0.86369967380116|0.83911073449529|0.82290084431874|0.8046120479185|0.79901338445683|0.79668156225968||0.78270172763189|0.77939080185713|0.75821201213005|0.74162446136609|0.72877297542984|0.72877297542984|0.72877297542984|0.72877297542984|0.72877297542984|0.70252835630997|0.70252835630997|0.6872537321473|0.6730597026508|-0.79237353239463|-0.79237353239463|-0.79237353239463|-0.82652613889295|-0.84808462274425|-0.91842735489599|-0.9649192898405|-0.97379921199353|||-0.98519200989568|-0.98519200989568|-0.98519200989568|-0.98519200989568|-0.98882444047225|-1.0045271299867|-1.0236412576601|-1.036268090955||-1.0505756302582|-1.0526860102605|-1.0526860102605|-1.0526860102605|-1.0529844445863|-1.0688716088047|-1.0734684571414|-1.0851213553191|-1.0851213553191|-1.0851213553191|-1.0940237286621|-1.1016930344959|-1.1102144854223|-1.1271827570769|-1.1313412716812|-1.1313412716812|-1.1313412716812|-1.1717681146139|1.036388080569|1.036388080569|1.036388080569|1.0343200821036|1.0329660923802|1.0329660923802||1.0329660923802|1.0329660923802|-1.1416253480294|-1.1416253480294|-1.1416253480294|-1.1416253480294|-1.1606948412104|||-1.162994269601|-1.1805491757299|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817|1.1043485415817||1.1043485415817|1.0953872019318|1.0859858188659|1.0830131236409||1.0830131236409|1.0830131236409|1.0830131236409|1.0705701183053|1.0668863515104|1.0668863515104|1.0668863515104|1.0637625831194|1.0594599695642|1.0594599695642|1.0416172487303|1.0416172487303|1.0318114088842|1.0318114088842|0.99923491995303|0.96637209169035|-1.085435637084|-1.085435637084|-1.1054840311379|-1.1266489144796|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1380351512051|-1.1380351512051|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.139918271463|-1.139918271463||-1.139918271463|-1.139918271463|-1.139918271463|-1.139918271463|-1.1526869709413|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1674494618792|-1.1784355004327|-1.1784355004327|-1.1784355004327|-1.1804140786203|-1.1804140786203|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367||-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1911955317048|-1.1946616724893|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593||4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593||4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9104590934648|4.8616210401206|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|||-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0685336865044|-5.081703958363|-5.1530044448052|-5.1811160391872|-5.2734621968871|-5.2782913542462|-5.2936570751085|-5.3579523946857|-5.4021691112624|-5.4350010963429|-5.4350010963429||-5.4350010963429|-5.4350010963429|-5.4350010963429|-5.4350010963429||-5.4350010963429||-5.48888983684|-5.5182110728734|-5.5646791658923|-5.6218657186876|-5.6387229999949|-5.6387229999949|-5.6735808408978|-5.7428678712052|-5.7729850120508|-5.7729850120508|-5.8273507369125|||-5.8273507369125|-5.8273507369125|-5.8273507369125|-5.8776118769209||-6.0084575827431|-6.0593972929662|-6.0771081191904|-6.088405227294|-6.088405227294|-6.1315610934523|-6.1739570089211|-6.1776165134953|-6.1776165134953|-6.1776165134953|-6.1776165134953|-6.2066252770304|-6.2066252770304|-6.2156946992741|-6.2160762595686|-6.2160762595686|-6.2160762595686|-6.2261957909832|-6.2374397147772|-6.2471476205923|-6.2471476205923|-6.2857196208214|-6.3091328802347|-6.3217072833876|-6.3217072833876|-6.3217072833876|-6.3507699027436|-6.4045230563898|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859||-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4295247245859|-6.4678582038848|-6.4678582038848|-6.4678582038848|-6.4678582038848|-6.4678582038848|-6.4678582038848|-6.4678582038848|-6.4678582038848|-6.4678582038848|-6.5226201046802|-6.5279113174917|-6.5721559110481|-6.5721559110481|-6.5721559110481|-6.5721559110481|||-6.5721559110481|-6.5721559110481|-6.5721559110481|-6.5721559110481|-6.5721559110481|-6.6082170558072|-6.6082170558072|-6.6230190939481|-6.6283546494968|-6.6492035152891|-6.6492035152891|-6.6716814046088|-6.6716814046088|-6.6716814046088||-6.6716814046088|-6.6716814046088||-6.6716814046088|-6.6716814046088|-6.6716814046088|-6.6716814046088|-6.7324238358805|-6.7443597646631|-6.7576219077549|-6.7973577176688|-6.8220640989539|-6.8945235053695|-6.8945235053695|-6.9189148788095|-6.9599052142701|-7.0610059843683|-7.0622287443637|-7.0635873665809|-7.0650969468222|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143||6.7114511993143|6.7114511993143|6.6907080868434|6.6907080868434|6.6907080868434|6.6507869803852||6.6258742901955|6.5843045814472|6.5389563193092|6.5389563193092|6.4682849104945|6.4446295319031|6.4446295319031|6.4446295319031|6.363477421914|6.3522400098877|6.3522400098877|6.3522400098877|6.3522400098877|6.3481347366065|6.3481347366065|6.3481347366065|6.1673717017406|6.1026354625748|6.0473725083721|6.044475568945|6.044475568945|6.044475568945|5.9966393991916|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.888207531257|5.8873557404011|5.8873557404011|5.8873557404011
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.0957296591246|1.0635885244436|1.0536931364054|1.0536931364054|1.0536931364054|1.0536931364054|1.0536931364054|1.0536931364054|1.0168813233369|0.97931257936617|-1.1341048479454|-1.1341048479454|-1.1341048479454|-1.1362069700175|-1.1362069700175|-1.1362069700175||-1.1457855275399|-1.1619839194887|-1.1622043719417|-1.1700608727217|-1.1700608727217|-1.1700608727217|-1.1761787596544|-1.2007542322301|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0392177120802|1.0202419709229|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.135712031178|-1.135712031178|-1.135712031178|-1.1496206544995|-1.1496206544995|-1.1496206544995|-1.1496206544995||-1.1496206544995||-1.172874728397|-1.172874728397|-1.172874728397|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|||-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195||1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|0.98230321208848|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.96184947624487|0.96184947624487|0.95676880015651|0.95676880015651|0.95676880015651|0.93533193272474|0.93533193272474|0.90592442400061|0.89269378060327|0.88577086256859|0.87360883607946|0.87360883607946|0.87360883607946|0.85289868331047|0.83210967554087|0.81886786853982|0.81886786853982|0.81886786853982|0.80988136178|0.80988136178||||0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178|0.80988136178||0.80988136178|0.79332120287274|0.79332120287274|||0.79332120287274|0.79332120287274|0.79332120287274|0.79332120287274|0.78257913244936|0.77459911383101|0.77459911383101|0.77459911383101|0.77459911383101|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90926398552465|-0.93473777745616|-0.95748638747414|-0.96195850215675|-0.96195850215675|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.979997785957|-0.99721974031941|-1.0018171834277|-1.0018171834277|-1.0018171834277|-1.006186839696|-1.006186839696|-1.006186839696|-1.006186839696|-1.0124297834725|-1.0210331355301|-1.0361479128696|-1.0534976649392|0.85095262086931||0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931||0.85095262086931|0.85095262086931|0.69256195655661|0.69256195655661|0.69256195655661|0.67433573865101|0.67433573865101|0.66152559856336||0.66152559856336|0.65947287987515|0.65219208610107|0.64209299283161|0.64209299283161|0.64209299283161|0.64209299283161||0.64209299283161|0.62090019751403|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||12.504917355746|12.504917355746|12.099908162454|12.095859039418||12.095859039418|12.095859039418|12.095859039418|11.973176095875|11.670195842222|11.366884258539|10.979871408973|10.899856983328|10.74984119855|10.603507824428|10.603507824428||10.370564164594|10.12840450017|10.073775528909|10.073775528909|10.073775528909|10.073775528909|9.8319731807726|9.6077477243231|9.4583304284882|9.4583304284882|9.1870343816359|-10.335143055435|-10.335143055435|-10.51682526747|-10.602028339876|-10.866142557476|-10.892936174974|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|||9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.6757078852087|9.6063426033026|-11.187997876134|-11.187997876134|-11.187997876134||-11.187997876134|-11.42274742492|-11.42274742492|-11.42274742492||-11.42274742492||-11.42274742492|-11.42274742492|-11.653052863898|-11.658948166969|-11.704386693242|-11.717640766224|-11.717640766224|-11.717640766224|-11.717640766224|-11.717640766224|-11.717640766224|||-11.717640766224|-11.717640766224|-11.717640766224|-11.872378809277||-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.908860387658|-13.23206741529|-13.369835903091|-13.369835903091|-13.529613258119|-13.529613258119|-13.529613258119|-13.529613258119|-13.529613258119|-13.529613258119|-13.529613258119|-13.529613258119||-13.529613258119|-13.529613258119|-13.544014985556|-13.596555931134|-13.596555931134|-13.596555931134|-13.596555931134|-14.046172811767|-14.173525494757|-14.256291391169|-14.256291391169|-14.256291391169|-14.256291391169|-14.256291391169|-14.256291391169|-14.256291391169|-14.256291391169|-14.256291391169|-14.256291391169|-14.456990349861|-14.779989468358|-15.022210054158|-15.678654717514|-15.678654717514|-15.681211867787|-15.681211867787|-15.681211867787|-15.681211867787|-15.681211867787|||-15.681211867787|-15.681211867787|-15.681211867787|-15.681211867787|-15.681211867787|-15.681211867787|-15.681211867787|-15.823568837352|-15.9366255292|-15.9366255292|-15.9366255292|-15.9366255292|-15.9366255292|-15.9366255292||-15.9366255292|-15.9366255292||-15.9366255292|-15.9366255292|-15.9366255292|-15.9366255292|-16.218473329445|-17.253859085397|-17.40378429053|-17.40378429053|-17.40378429053|-17.448648999772|-17.698499439648|-17.698764304677|-17.698764304677|-17.726404380312|-17.857115003257|-17.941239379942|-18.129155714312|-18.293505120056|-18.55389481096|-18.576549429679|-18.70172065605|-18.913023989612|-18.951062337108|-18.951062337108|-18.951062337108|-19.045624352769|-19.356249068926|-19.420678460979|-19.420678460979|-19.50075429058||-19.767504936853|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267||18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.425201911991|18.425201911991|18.425201911991|17.950224579778|17.66580842907|17.66580842907|17.66580842907|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.474430621718|17.060478489768|16.657283065318|-18.335406918827|-18.335406918827|-18.335406918827|-18.335406918827
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.203609936167|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798||-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2655897488672|-1.2906552675121|-1.3062836332181|-1.3125373834879|-1.314485999667|-1.3555399805565|-1.3966177941062|-1.3966177941062|-1.3966177941062|-1.3966177941062|-1.3966177941062|-1.4123530719786|-1.4287256636121|-1.4458062955515||-1.5036736868903|-1.5113767270586|-1.5113767270586|-1.5113767270586|-1.5165296731548|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.2575169068816|1.1744633297394||-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769||-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.4478972389788|-1.4859968837203|1.3032060541684|1.3032060541684|1.3032060541684|||1.3032060541684|1.3032060541684|1.3030067061908|1.2538963661731|1.2344531482223|1.2344531482223|1.2344531482223|1.2009915532598||1.2009915532598|1.1794349884468|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4684412948539|-1.4977125715602|-1.6156413398964|-1.6156413398964|-1.6156413398964|-1.6490459864651|-1.672273278823|-1.7369702928491|-1.7871892510992|-1.822988006709|-1.8249867196855|-1.8788741027843|-1.8987886002062|-1.8987886002062||-1.8987886002062|-1.8987886002062|-1.8987886002062|-1.8987886002062|-1.8987886002062|-1.9453207111356|-2.0364674766856|||-2.0666304848809|-2.147922789854|-2.2014656751454|-2.2014656751454|-2.2014656751454|-2.2014656751454|-2.2014656751454|-2.2014656751454|-2.2338507075111|-2.2759451820894|1.9616589534521|1.9616589534521|1.9616589534521|1.9616589534521|1.9616589534521|1.9412875957224|-2.1360726837513|-2.1360726837513|-2.1360726837513||-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513||-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.1360726837513|-2.2328585324682|-2.3220651213766|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.10217269139|2.10217269139|2.10217269139|2.10217269139||2.10217269139|2.076858554466|2.0679843720382|2.0679843720382|2.0679843720382|2.0679843720382|2.0679843720382|-2.3256273797738|-2.3256273797738|-2.3256273797738|-2.3256273797738|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3842524066295|-2.4169472472233|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149||-2.4397128675149|-2.4397128675149|-2.4802366466176|-2.544707281816|-2.5596747083001|-2.6090829286899|-2.785092066165|-2.9934356857628|-3.0719625204312|-3.0719625204312|-3.0719625204312|-3.147180659849|-3.2884945988147|-3.2884945988147|-3.3544385300177|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||-8268.8753973772|-8399.0837748636|-8421.9645368686|-8421.9645368686|-8536.5717076318|-8759.2463418131|-8820.155977547|-8820.155977547|-8868.4015467038|-8868.4015467038|-8868.4015467038|-8949.248300909|-8949.248300909|-8949.248300909|-8949.248300909|-8949.248300909|8231.9797641525|8231.9797641525|8231.9797641525|8231.9797641525|8231.9797641525|8231.9797641525|8190.5886268361|8152.4873631513|8112.9581812792|8049.8146458658|7857.794050962|7657.5767232911|7397.5852481012|7389.0113867791|7206.9610929754|7206.9610929754|7206.9610929754|7144.9279618536|7144.9279618536|7144.9279618536|7144.9279618536|7144.9279618536|7144.9279618536|7020.5310687262|6660.7011874736|6428.6124305262|6303.3471450291|6258.9134944768|6098.8205494186|6082.689499354|5984.18277706|5891.2586411778|5839.3902977504|5839.3902977504|5756.9336641671|5723.0127864153|5723.0127864153|5723.0127864153|5723.0127864153|5655.8236859131|5655.8236859131|5655.8236859131|5655.8236859131|5655.8236859131|5655.8236859131|5655.8236859131|5655.8236859131|5655.8236859131|5655.8236859131|5645.804095459||5619.3723400728|5619.3723400728|5559.6156928296|5559.6156928296|5559.6156928296|5411.4896586996|5395.0440652217|5162.604516913||5064.03279657|4971.2864406334|4888.623822926||4841.1765641649||4841.1765641649|4841.1765641649|4841.1765641649|4841.1765641649|4841.1765641649|4841.1765641649|4841.1765641649||4841.1765641649|4841.1765641649|4841.1765641649|4841.1765641649|4841.1765641649|4797.2655997232|4646.3673493018|-5263.2016843386|-5263.2016843386|-5263.2016843386||-5263.2016843386|-5263.2016843386|-5263.2016843386|-5299.2239309492|-5359.5661038996|-5359.5661038996|-5359.5661038996|-5359.5661038996|-5625.4788578485|-5893.6848963073|-6082.5249119127||-6183.5612797105|-6183.5612797105|-6183.5612797105|-6183.5612797105|-6183.5612797105|-6183.5612797105|-6183.5612797105|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6225.9147715959|-6382.4581717819|-6550.1645159556|-6552.6464926197|-6552.6464926197|-6619.5962548205|-6779.0864832982|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021||6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6197.8313639021|6012.4791575909|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965||-6653.4020636965|-6653.4020636965||-6783.4246562774|-6813.8078591884|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5945.5840834554|5945.5840834554|5945.5840834554|5938.0572661223|5897.7081602748|5739.5452269112|5599.4865042937|5446.8903867153|5355.600914039|5355.600914039|5355.600914039|5355.600914039||5355.600914039|5355.600914039|5355.600914039|5355.600914039|5355.600914039|5355.600914039|5296.1945209514|5296.1945209514|5296.1945209514|5296.1945209514|5151.866362255|5049.9097547191|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4822.9285704518|4780.3046105115|4780.3046105115|4682.3720118965|4574.9104982443|4528.2922094208|4472.6850193467|4472.6850193467|4391.0137639008|4365.8378572422|4353.8547885514|4353.8547885514|4222.1942040762|4036.5962619075
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||-62.397738926044|-62.397738926044|-62.863874284856|-62.863874284856|-64.270970707064|-64.778857527977|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-66.515362608007|-67.167068335272|-67.199815552227|-67.199815552227|-67.199815552227||-67.6886848794|-68.309652366747|-69.027389356945|-70.48598906448|-70.528879027129|-71.659861940544|-72.760961526413|-73.400567883056|-73.400567883056|-74.489521735025|-75.40502838858|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362||-76.691217893362|-76.991012401051|-76.991012401051|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-84.254666029667|-84.254666029667|||-86.309962973475|-86.309962973475|-86.309962973475|75.655838186248|75.655838186248|75.655838186248|75.655838186248|75.655838186248|75.655838186248|75.655838186248|72.962043955043|70.20227114593|66.469191094626|65.099096638615|63.698999995054|61.071106188894|60.239844471667|60.239844471667|60.239844471667|60.239844471667|59.234034022874|59.234034022874|59.234034022874||59.234034022874|58.143372916718|57.923299788865|57.923299788865|57.486998239526|57.402221537706|57.002468163301|55.758296179032|55.50476295256|55.50476295256|55.50476295256|55.50476295256|55.50476295256|54.099737927907|52.016375221139|51.219404869752|51.219404869752|51.219404869752|51.219404869752||||||||51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752|51.219404869752||51.219404869752|50.982670763551|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.917967527042|50.481074563806|49.417858803874|48.608733403026|48.419359088547|48.419359088547|48.419359088547|48.419359088547|48.419359088547|48.419359088547|48.419359088547|48.029182783587|48.029182783587|48.029182783587|48.029182783587|48.029182783587|48.029182783587|47.782424891242|46.780473457717|46.564415970271|45.979906125008|45.144340774681|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065||-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065||-48.844978303899|-49.34164150025|-49.557381394456|-49.762197109591|||-49.762197109591|-49.966331690032|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295||-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.36190658992|-50.36190658992|-50.946562623375|-51.296376133399|-51.296376133399|-52.590417332601|-52.79811202806|-52.79811202806|-52.79811202806|-52.79811202806|-52.79811202806|-52.92567859007|-52.936865439162|-53.468740902726|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|24.456734401167|24.188037799664|24.037392762055|24.037392762055|23.333213226386|23.128570654203|23.03452237691|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-25.044785765059|-25.522414216591|-25.522414216591|-25.522414216591|-25.522414216591|-25.824904663908|-26.186004885421|-26.492783820614|-26.598498294364|-26.598498294364|24.214193774542|24.214193774542|24.214193774542|24.214193774542|24.214193774542||24.214193774542|24.214193774542|24.051880361064|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.79121159656|23.573568122731|23.348408876907|22.784342857479|22.27149263607|22.179436325879|21.954197651852|21.954197651852|21.954197651852||21.89252881296|21.89252881296|21.350032374677|20.897258172892|20.449731705876|20.152478719522|19.979612459062|19.979612459062|19.979612459062|19.979612459062|19.979612459062|19.877347325085|-23.962784409362|-23.962784409362|-23.962784409362|-23.962784409362|-25.558649725205|-27.554054995915|||-28.870994144535|-28.870994144535|-28.870994144535|-30.40943776883|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-31.368376302449|-31.368376302449|-31.368376302449|-31.368376302449|-31.368376302449|-31.695417350893||-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404|-32.440548228404||||||||-32.440548228404|-32.440548228404|-32.440548228404|-32.4969303992|-32.4969303992|-32.4969303992|-32.4969303992|-32.779923852572|-33.616581528594|-33.892865657593|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764||30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|-32.571647287661|-32.571647287661|-32.571647287661|-32.68011995752|-32.68011995752|-33.143358035825|-33.143358035825|-33.198175955638|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797||-33.402241766703|-33.733046598183|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.452023147998|-34.452023147998|-35.069977141528|-35.069977141528|-35.185832395717||-36.000980260819|-36.262157382584|-36.262157382584|-36.262157382584|||-36.749210108093|-36.749210108093|-36.749210108093|-36.749210108093|-36.749210108093|-36.749210108093|-36.918771772952|-36.918771772952|-36.918771772952|-36.968310862824||-36.968310862824|-36.968310862824|-36.968310862824|-36.968310862824|-38.130011701345|-38.130011701345|-38.53334697061|-39.464829373947|34.648518839776|34.648518839776|34.648518839776|34.648518839776|32.926131874654|32.895700302756|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||-26.267531704967|-27.310035838093|24.209071811924|24.209071811924|24.209071811924|24.209071811924|24.209071811924|24.209071811924|22.740081028684|21.648977920462|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|20.955148926143|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962||-22.463605633962|-22.875117663529|-23.293463261024|-23.450515887358|-23.94876804419|-23.94876804419|-23.94876804419|-23.94876804419|-24.018752739106|-24.018752739106|-24.018752739106|-24.018752739106|-24.111390826077|-24.17932409376|-24.390916337902|-24.412179534738|-24.412179534738|-24.503533117313|-24.580102004556|-24.580102004556|-24.714002757104|-24.780002758273|-24.820558518578|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473||-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|||-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-25.52648617738|-26.26808826872|-26.26808826872|-26.26808826872|-26.527875714261|-27.203750933496|-27.755277780789|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.132813541011|24.132813541011|22.879237801848|-26.55738937667|-26.55738937667|-26.55738937667|-26.86376722445|-27.470296717709|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|23.808502086943|22.367779503206|22.084121441087|22.084121441087|22.084121441087|22.084121441087|21.760134934542|21.730205064342|21.730205064342|21.730205064342|21.730205064342|21.730205064342|21.730205064342|21.730205064342|21.730205064342|20.955783955836|20.71252791598|20.71252791598|20.71252791598|20.71252791598|20.71252791598|20.462252481277|-22.991478516154|-22.991478516154|-22.991478516154|-22.991478516154|-22.991478516154|-22.991478516154|-22.991478516154|-22.991478516154|-22.991478516154||-22.991478516154|-22.991478516154|||-22.991478516154|-22.991478516154||||-23.484417946609|-23.484417946609|-23.881575407222|-24.817861042238|-25.750957340904|-26.227175124164|-26.48019386185|-26.885771178016|-26.972523687956|-27.051137075023|-27.102374404886|-27.301527599735|-27.582808499251|-27.637564770286|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-28.156128655618|-28.910142433583|25.593512970648|25.593512970648|25.593512970648||25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648||25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.438347028849|25.075941588214|23.538823580003|23.210915114324|23.017128019245|22.089586607517|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-25.406438747349|-26.283265130721|-27.258627062597|-27.59347473864|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-28.024419509427|-28.024419509427|-28.024419509427|-28.024419509427|-28.024419509427
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||-7.9538882485298|-7.9538882485298|-7.9538882485298|-7.9538882485298|-8.1099237531384|-8.1099237531384|-8.1549154751787|-8.2100192020569|-8.2100192020569|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562||7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.226050425838|7.1554093503648|7.1554093503648|7.1554093503648|7.1554093503648|7.1554093503648|7.1337879127588|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743||6.9269369369656|6.9269369369656|6.8560408492783|6.8444899607477|6.723877514819|6.6515308369307|6.6133673708867|||6.6038327790817|6.6038327790817|6.6038327790817|6.6038327790817|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.4263235748237|6.3873367421347|6.3873367421347|6.3873367421347|6.3203741038859|6.1955735656524|6.1955735656524|6.1955735656524|6.1955735656524|6.1955735656524|6.1955735656524|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.9006030711471|-6.9006030711471|-6.9006030711471|-6.9851145648227|||-7.2573493744781|6.5124274936262|6.5124274936262|6.5124274936262|6.5124274936262|6.5124274936262|6.5124274936262|6.5124274936262|6.5124274936262|6.5124274936262|6.2010303566791|6.1851746486589|6.1851746486589|6.1851746486589|6.1851746486589|6.1851746486589|6.1851746486589|6.1076846769029|6.1076846769029|6.0440942899578|6.0306601409772|5.9346224869467|5.8891635810859|5.8891635810859|5.7890706763805|-6.5268731475716|-6.5268731475716|-6.5268731475716|-6.5268731475716|-6.5268731475716|-6.5268731475716|-6.5268731475716|-6.5268731475716|-6.5268731475716|-6.5793034369024|-6.6503371987379|-6.7187077241514|-6.7959326739279|-6.7959326739279|-6.7959326739279|-6.7959326739279|-7.0410361814463|||-7.2050402482311|-7.4423581619258|-7.4423581619258|||-7.4423581619258|-7.4423581619258|-7.4423581619258|-7.5176201152796|-7.5348397037122|-7.5348397037122|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6462330993412|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213||-7.6996234887213|-7.6996234887213||-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.7478763784933|-7.9469181923919|-7.9817913555869|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.2566812000524|7.1821716775533|7.1821716775533|7.1821716775533|7.1821716775533|7.1821716775533|7.1821716775533
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||13.763507908188|13.763129355956|13.763129355956|13.763129355956|13.763129355956|13.734641417301|13.734641417301|13.734641417301|13.734641417301|13.698490681953|13.682811771102|13.682811771102|13.682811771102|13.682811771102|13.665901804707|13.655446265298|13.649687264385|13.649687264385|13.647985535663|13.636697095177|13.636697095177|13.636697095177|13.636697095177|13.636697095177|13.636697095177|13.617441011293|13.613137104903|13.613137104903|13.609318488453|13.609318488453|13.609318488453||13.609318488453|13.604243006546|13.578603601277|13.559004094667|13.552818022402|13.552818022402|13.552818022402|13.544242181416|13.544158129819|13.521842961983|13.4992695445|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.441565553982|13.407294901035|13.396134656331|13.396134656331|13.396134656331|13.396134656331|13.39132362517|13.39132362517|13.39132362517|13.368692622276|13.36647199124|13.36647199124|13.35608003901||13.347866623121|13.340637898393|13.340637898393|13.328486416017|13.273318579103|13.259798423345|13.225886971746|||13.204874894127|13.194305363744|13.166450438069|13.151611152806|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.122286558842|13.122286558842|13.09920676626|13.084118349433|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|||-13.366208668313|13.091338877588|13.045931874281|13.013130208134|13.013130208134|13.013130208134|13.013130208134|13.013130208134|13.013130208134|13.013130208134|13.013130208134|13.013130208134|13.013130208134|13.013130208134|12.969032892783|12.94503671284|12.924184035868|12.924184035868|12.924184035868|12.924184035868|12.924184035868|12.912982357443|12.905536162522|12.883373405831|12.847637232031|12.811819456115|12.791073266977|12.791073266977|12.779485405444|12.779485405444|12.779485405444|12.779485405444|12.779485405444|12.779485405444|12.779485405444|12.774419205226|12.774419205226|12.774419205226|12.774419205226|12.774419205226|12.774419205226|12.720465970081|||12.669962326732|12.668161779832|12.668161779832|||12.668161779832|12.668161779832|12.668161779832|12.668161779832|12.668161779832|12.668161779832|12.668161779832|12.668161779832|12.668161779832|12.611453222115|12.562837096142|12.512833413871|12.512833413871|12.478222482911|12.478222482911|12.478222482911|12.478222482911|12.478222482911|12.478222482911|12.478222482911|12.478222482911|12.429749984996|12.393607108081||12.388879740994|12.348749598707||12.337288808486|12.337288808486|12.27537239885|12.265428925951|12.265428925951|12.265428925951|12.265428925951|12.258084722581|12.221137360535|12.201477339233|12.201477339233|12.201477339233|12.201477339233|12.201477339233|12.201477339233|12.201477339233|12.201477339233|12.201477339233|12.200769480031|12.155538335321|12.155538335321|12.155538335321|12.155538335321|12.101914157335|12.048530302515|11.969665432496|11.935441600529|11.8696804891|11.8696804891|11.864255361838|11.864255361838|11.83882297971|11.816835044075|11.816835044075|11.776597259496|11.709954736469|11.642582679057|11.624576245149|11.624576245149|-12.125043698593|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.324502183343|-12.472750453314|-12.65546827891|-12.65546827891|-12.65546827891|-12.65546827891|10.960793123664|10.960793123664|10.960793123664|10.960793123664
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-99.15334856283|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.93951734166|-106.32920663448|-106.32920663448|-106.32920663448|-106.32920663448|-106.68245079883|-108.30827790243|100.06774762044|100.06774762044|100.06774762044|100.06774762044|100.06774762044|99.58482429102|99.58482429102|99.58482429102|99.58482429102||99.58482429102|99.58482429102|99.58482429102|93.505359560416|93.111402198183|93.111402198183|93.111402198183|92.992468929717|92.992468929717|92.658297963086|92.648113086425|92.647900716688|91.453223272855|89.998029758197|88.94459046576|88.94459046576|88.94459046576|88.94459046576|88.94459046576|88.94459046576||88.216206542359|87.901343230524|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-95.005230936935|-99.839143790063|||-106.9761049704|-106.9761049704|-106.99011595561|-110.14457175813|-112.31063596498|-112.67848440554|-113.22609378393|-113.64010420437|-114.21000519057|-114.21000519057|-114.87222798953|-115.5802533217|-115.95028146855|-116.21396352469|-116.21396352469|-116.21396352469|-116.21396352469|-118.29329280522|-118.88220973208|-118.88220973208|-118.88220973208|-118.88220973208|-119.39689970231||-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795||||||||-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-121.28051888795|-125.33946543105|-127.46051714562|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491||118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72761996491|118.72513329435|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-128.45944644384|-128.59382938205||-130.29869931339|-131.13744368154|-132.68049297949|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647||-134.163067183|-135.26451909222|-136.77245973735|-136.77245973735|||-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735||-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-138.85828859706|-140.00412555176|-140.00412555176|-140.00412555176|-140.00412555176
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41654.596362153|41578.662624614|41224.213116808|41224.213116808|41011.292352009|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|41239.13162216|41239.13162216|41239.13162216|41239.13162216||41239.13162216|41239.13162216|41022.812913511|40577.681015012|40408.383882049|40408.383882049|40408.383882049|40408.383882049|40126.037646721|39926.708496357|39852.238884391|39852.238884391|39813.043204879|39687.881338754|39492.109493605|39492.109493605|39492.109493605|39492.109493605|39415.906782229|39415.906782229|39413.563091365|39133.590236253|39133.590236253|38782.426217597|38782.426217597|38674.933601971|38674.933601971|38434.592891079|38280.738137135|38280.738137135|37850.042374594||37607.547082882|36818.163425425||36408.459361583|36339.869582201|36339.869582201|35871.299535779|||35513.166150866|35059.573500962|34733.02611218|-38354.329065353|-38354.329065353|-38354.329065353|-38354.329065353|-38354.329065353|-38354.329065353|-39786.032294837|-40300.500449377|-40300.500449377|-40300.500449377|-40300.500449377|-40365.403095737|-40365.403095737|-40365.403095737|-40365.403095737|-40365.403095737||-40365.403095737|-40365.403095737|-40365.403095737|-40521.667483865|-40521.667483865|-40521.667483865|-40904.130537628|-41455.321651392|-41455.321651392|38271.15932261|38271.15932261|38271.15932261|38271.15932261|38271.15932261|38271.15932261|38271.15932261|38271.15932261|38271.15932261|38271.15932261|38271.15932261|37288.565914012|36953.184348902|36789.982609891|36664.31401099|36549.293345544|36373.770383938|35925.52264882|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121||35751.05302121|35751.05302121|35751.05302121|||35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121||35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35350.614468011|35240.51367354|35240.51367354|35240.51367354|35042.181859489|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34888.185078747|34888.185078747|34888.185078747|34477.697628082|34477.697628082|34452.164031202|34174.682256892|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|33687.380275667|33687.380275667||33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33128.311417408|32754.179352675|32524.810391861|32518.955990957|32395.173323285|32150.525914762
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|8.9538333294016|8.9538333294016|8.9538333294016|8.9538333294016|8.6911299895332|8.6911299895332|8.6911299895332|8.5707001367196|8.1974442445552|8.0804939759347|7.6322158456482|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.1575397994406|-8.2989329261126|-8.4343696349795|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.5791670575598||-8.7312967263834|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807||-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.9135986915671|-9.2517766545705|||-9.7553245217946|-9.7553245217946|-9.7553245217946|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.7391693317984|8.6301886465918|8.5757651226136|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647||8.4204712027647|8.4204712027647|8.4060791459721|8.4049791769342|8.4049791769342|8.4049791769342|8.4049791769342|8.4049791769342|8.4049791769342|8.3260879998027|8.1247956393331|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211||||||||-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.0379077870211|-9.1571197464026|-9.3356891157403|-9.5107658176703|-9.5635854905808|-9.5635854905808|-9.5635854905808|-9.5635854905808||-9.6050948772126|-9.7673276964485|-9.925070416887|-9.925070416887|-9.925070416887|-9.925070416887|-9.925070416887|-9.925070416887|-9.9723005161897|-10.1214452172|-10.193828201369|-10.488697899796|-10.847442191417|-11.064380055859|-11.163200464729|-11.239136154861|-11.239136154861|-11.421262934706|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.496091714739|-11.778990868329|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346||-12.037380760346|-12.130422399479|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203||11.383072278203|11.383072278203|11.383072278203|11.383072278203|||11.17416343829|11.17416343829|11.135181269612|10.786335221002|10.786335221002|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595||-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.756510694673|-11.923900400985|-12.021000318382|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||-1518.7250139622|1338.563130717|1338.563130717|1338.563130717|1335.0902663633|1335.0902663633|1335.0902663633|1328.3836143729|1321.6522322194|1321.6522322194|1321.6522322194|1307.9025046578|1295.9985561105|1295.9985561105|1295.9985561105|1295.9985561105|1295.9985561105|1277.2818022539|1276.0408357834|1273.9620329777|1267.9745312707|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1408.6596248406|-1430.2127673831|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1275.3345240595|1259.4712203182|1259.4712203182|1259.4712203182|1259.4712203182|1254.2068599239|1245.2076614714|1209.0084788376|1199.3872082028|1166.630318142|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392||1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|996.11447574495|990.57163971661|990.36987171708||990.36987171708|990.36987171708|989.41771158552||989.41771158552||989.41771158552|989.41771158552|989.41771158552|989.41771158552|989.41771158552|978.82992451744|978.82992451744||978.82992451744|978.82992451744|978.82992451744|978.82992451744|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274||-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1073.7633309113|-1089.7481563077|-1099.8114053653||-1099.8114053653|-1099.8114053653|-1099.8114053653|-1099.8114053653|-1099.8114053653|-1099.8114053653|-1121.0487952681|-1143.5208849875|-1166.2565395532|-1181.0433888102|-1223.2926081181|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1235.3371715835|-1248.493610614|-1248.493610614|-1248.493610614|-1248.493610614|-1275.9484670885|-1284.2431754097|-1284.2431754097|-1284.2431754097|-1284.2431754097|-1288.9784875429|-1312.8809173888|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137||1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.7513505137|1186.2765385482|1170.5950775202|1170.5950775202|1151.2760641125|1151.2760641125|1151.2760641125|1137.0456023776|1116.9729308644|1091.1170992895|1066.4190304063|-1191.8342699597|-1191.8342699597|-1191.8342699597|-1191.8342699597|-1191.8342699597||-1191.8342699597|-1191.8342699597||-1191.8342699597|-1196.8297715264|-1221.2386797884|-1232.5540995045|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1254.9055857903|-1254.9055857903|-1269.5451265183|-1297.4612733884|-1328.5180327145|-1328.8534239363|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1353.051710263|-1353.051710263||-1353.051710263|-1353.051710263|-1353.051710263|-1361.1547323234|-1374.4969573559|-1390.063269675|-1394.7730652096|-1404.8561808535|-1407.5457876997|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||4.7688161658105|4.7688161658105|4.7131289957691|4.6568101775568|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.2527388429665|-4.6483437612805|-4.6483437612805|-4.6483437612805||-4.6483437612805|-4.6483437612805|-4.6483437612805|-4.7120487772925|-4.8911652922082|-5.0812947087209|-5.2408828528634|-5.301536563581|-5.3778182969554|-5.4859093279821|-5.5348992448363|-5.5826659049495|-5.6274063682008|-5.6643405595806|-5.7114895625674|-5.7572106303731|-5.7607893614812|-5.9742105436373||-6.4107894049804|-6.4880994808586|-6.5673327988951|-6.623703301678|-6.6907814219372|-6.7876313913477|-6.7876313913477|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487||6.3189057369487|6.3189057369487|6.3189057369487|6.2576729742969|6.2074144381378|6.1893155863107||6.1893155863107|6.1893155863107|6.1893155863107|6.0609063892697|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3751785319235|-6.4046426394677|-6.4330648219351|||-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4528499483802|-6.5014998515158||-6.5621053095241|-6.5621053095241|-6.5621053095241|-6.5621053095241|-6.5621053095241|-6.5858706716132|-6.5858706716132|-6.7015225626177|-6.7494698075394|-6.8549663786469|-7.0253347128178|-7.0253347128178|-7.0253347128178|-7.0253347128178|-7.0625939600495|-7.1445487597284|-7.2328319393592|-7.3053686180597|-7.3415240605903|-7.3415240605903|-7.3415240605903|-7.3415240605903|-7.3415240605903|-7.3415240605903||-7.3415240605903|-7.3415240605903|-7.3415240605903|-7.3415240605903|-7.3415240605903|-7.3415240605903|-7.3415240605903|||-7.3550267837923|-7.3878075174138|-7.3986747851687|-7.4246387868807|-7.4363439502154|-7.4363439502154|-7.4506717863684|-7.4506717863684|-7.4613018767707|-7.4758910356487|-7.4848651427944|-7.4848651427944|-7.5062531859442|-7.5062531859442|-7.5669477947073|-7.6488306795576|-7.6687006989031|-7.6763341469797|-7.7064825211667||-7.7198536746922|-7.7198536746922|-7.7198536746922|-7.7198536746922||-7.7198536746922|-7.7198536746922|-7.733584915319|-7.733584915319|-7.7407337483268|-7.7407337483268|-7.7407337483268|-7.7491487724362|-7.7957210521763|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8713993225013|-8.0559991635123|7.699259924148|7.699259924148|7.6961456316141|7.6961456316141|7.6961456316141|7.6834949406681|7.6555193117104|7.6555193117104|7.6555193117104|7.6555193117104|7.3605767014779||-7.4926923377472|-7.521880638065|-7.6298673014531|-7.7020748302549|-7.7200829105477|-7.7697319666668|-7.7697319666668|-7.8191467567863|-7.8296074651548|-7.8660433684588|-7.8660433684588|-7.8660433684588|-7.8660433684588|-7.950917424832|-7.950917424832|-7.9926861547477|-8.0118480371038|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663||7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.5979642030932|-7.9212407400875|-7.9212407400875|-7.9212407400875|-7.9212407400875|-7.9212407400875|-8.0324898881679|-8.1066555097109
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||-509.3013454174|-534.53204469935|-547.77419142686|-547.77419142686|-547.77419142686|500.70529119374|500.70529119374|500.70529119374|500.70529119374|500.70529119374|496.21143872872|491.48492513912|489.8666051893|487.6267977852|481.55199889545|476.00776502164|469.48363051449|461.12625307546|451.61806439808|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|441.67386942187|428.63485220051|401.43316605992|392.084073739|392.00727012349|392.00727012349|392.00727012349|391.74698307992|386.77998832068|382.46386743476|379.0876298049|378.64181869327|373.26313832401|368.98681527375|365.69145639638|365.69145639638|365.69145639638|364.47107927777|362.95675237949|359.36861545041|348.3401096286|333.22791077711|321.63820768428|321.63820768428|321.63820768428|321.63820768428|321.63820768428|321.63820768428||321.63820768428|321.63820768428|321.63820768428|321.63820768428|321.63820768428|317.93967825651|309.15519467195|298.51031458147||298.51031458147|298.51031458147|298.51031458147||298.51031458147||298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147||298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147|290.79201382804|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086||-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086|-342.67048498342|-355.08386915204|-357.91651669252||-357.91651669252|-358.06376619165|-358.06376619165|-358.06376619165|-358.06376619165|-358.06376619165|-362.7097368221|-371.54969469491|-381.90523938541|-385.37247159088|-395.34194853867|-395.34194853867|-395.34194853867|-395.34194853867|-395.34194853867|-395.34194853867|-395.34194853867|-396.30939331962|-396.30939331962|-396.30939331962|-396.30939331962|-409.72155423643|-424.79616255762|-429.41532105577|-429.41532105577|-441.10198463286|-441.10198463286|-441.10198463286|-447.31610556537|-448.24566301697|-450.0840754442|-451.13306416538|-451.13306416538|-451.13306416538|-451.13306416538|-451.13306416538|-451.13306416538|-451.13306416538|-451.13306416538|-451.13306416538|-451.13306416538|-452.12633605095|-452.12633605095|-452.22404427947||-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-456.49617285664||-464.42451435512|-464.42451435512||-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.43833877186|-471.69260439983|-476.50844695956|-484.85938313703|-502.69375666756|-506.67638375117|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-522.52567385508|-522.52567385508||-536.13479240825|-536.13479240825|466.17506817|466.17506817|466.17506817|466.17506817|466.17506817|466.17506817|458.01278286384|458.01278286384|449.94233868944|449.94233868944|437.76648472004|423.24053857782|422.63068007518|422.63068007518|422.63068007518|422.63068007518|415.22297413139|413.4088598069|412.35150208037|407.06875157872|407.06875157872|407.06875157872|407.06875157872|407.06875157872|407.06875157872|404.74861829059|403.42345764656|398.08161791187|-462.07969570349|-462.07969570349|-462.07969570349
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2085.6775406604|2075.1838353422|2075.1838353422|2068.5115814772|2068.5115814772|2047.5508126401|2047.5508126401|2047.5508126401|2012.728591193|1951.4485024758|1892.5094037925|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1853.1206299551|1824.9506565473|1791.8924638663|1791.8924638663|1791.8924638663|1791.8924638663|1780.6082714834|1774.559157985|1763.7435875398|1735.0483627829|1720.1981998586|1691.3035825252|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607||1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1659.0209213243||1629.2677188435|1584.0974192662|1559.4638547944||1531.0457226986||1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986||1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1506.7257840097|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741||-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1773.11751542|-1777.2829288293||-1777.2829288293|-1777.2829288293|-1777.2829288293|-1777.2829288293|-1777.2829288293|-1777.2829288293|-1807.1838722018|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1836.4723433659|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1882.1550194651|-1888.1805785397|-1912.108995144|-1912.1957987197|-1912.1957987197|-1912.1957987197|-1912.1957987197|-1935.8120229915|-1987.2938832392|-2005.91540412||-2007.8226712444|-2021.5474206318|-2033.3055107715|-2052.4533615777|-2072.9703352925|-2093.4337275819|-2112.6589229406|-2112.6589229406|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2131.0575748646||-2155.2044697764|-2155.2044697764||-2161.2105056978|-2188.7672611052|-2236.2858212583|-2260.1620548161|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2270.3967000727|-2296.1212655973|-2349.9930430465|-2351.9006223737|-2381.1645912659|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958||2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2119.411872113|2119.411872113|2119.411872113|2093.9561406018|2093.9561406018|2093.9561406018|2093.9561406018|2093.9561406018|2093.9561406018|2092.2290451132|2085.1475540074|2085.1475540074|2032.4416452947|1987.410231968|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||0.96990549985865|0.96045058109472|0.94161179041542|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.84048524553023|0.71276138948558|0.71224494098415|0.71224494098415|0.71224494098415|0.71224494098415|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345||0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|-0.84316341874443|-0.84316341874443|-0.84863297181968|-0.84863297181968|-0.84863297181968|-0.85514775070487|-0.86709597084918|-0.86709597084918|-0.87899553747087|-0.8927728199419|-0.89419203593296|-0.90413558842747|-0.90413558842747|-0.90413558842747|-0.90413558842747|-0.90413558842747|-0.917928434765|-0.94103158994478|-0.94225734123435|-0.98528593391011|-0.99736921365202|-0.99736921365202|-0.99736921365202|-0.99736921365202|-1.0159161542565|-1.0159161542565|-1.0159161542565||-1.0159161542565||-1.0159161542565|-1.0159161542565|-1.0159161542565|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|||-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0883076615432||-1.1647862766958|-1.1986514533865|-1.222675566568|-1.222675566568|-1.222675566568|-1.222675566568|-1.2296395188063|-1.279043900248|-1.3094932826322|-1.3511035941223|-1.3682770724402|-1.3682770724402|-1.3682770724402|-1.3682770724402|-1.4191967508645|-1.4372182595694|-1.4372182595694|-1.4596869667331|-1.5068744575491|-1.6001858253724|-1.6001858253724|-1.6001858253724|-1.6001858253724|-1.6479842419367|-1.716649194|-1.811832469302|-1.8559249237705|-1.8971387694863|-1.9218208404148|1.4883034900582|1.4883034900582|1.4883034900582|1.4883034900582|-1.8722389948851|-1.8722389948851|-1.8722389948851|-1.8722389948851|-1.8722389948851|-1.8722389948851|-1.8722389948851|-1.8722389948851|-1.8769322051479|-1.9104763063483|-1.9104763063483||||-1.9104763063483|-1.9138625565164|-1.9248472720376|-1.9681635929469|-2.0524040342838|-2.066609843458|-2.066609843458|-2.0967887925719|-2.1760972068161|-2.1760972068161|-2.1962311257367|-2.1962311257367|-2.2847011806175|-2.3507791693128|-2.4419767851207|-2.465526889942|-2.465526889942|-2.651696614846|-2.8248333236877||2.2585305052766|2.2585305052766|2.2585305052766|||2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.254478383701|2.1721982035824|2.1501690275477|2.1501690275477|2.1501690275477|2.0412989332728|2.009442936056|2.009442936056|1.9582700184905|-2.3835630070482|-2.3835630070482|-2.3835630070482|-2.3835630070482|-2.3835630070482|-2.4056255829902|-2.4184883730612|-2.4184883730612|-2.4516537605614|-2.4840787073824|-2.4840787073824|-2.5306431342996|-2.6273811315868|-2.6470902203823|-2.6780224740854|-2.6780224740854|-2.6780224740854|-2.6780224740854|-2.6780224740854|-2.7461359964864||-2.8940399605982|2.2501115454409|2.2501115454409|2.2501115454409|2.2501115454409|2.2501115454409|2.2501115454409||2.1367907538649|1.9997674242917|1.9519637708601|1.9477245463342|-2.2557509270799|-2.2557509270799|-2.2557509270799|-2.2557509270799||-2.2557509270799|-2.2557509270799|-2.2813899481178|-2.2876419682415|-2.2876419682415|-2.3218244070379|-2.3309160332512||-2.3760178067763|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.4247781775792|-2.4453090189121|-2.4503434232233|-2.4826037940447|-2.5078931050239|-2.5515478801659|-2.5698462899563|-2.5698462899563
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||-19.303438484527|-19.901598307664|-20.199876321956|17.71232402991|17.71232402991|17.71232402991|17.71232402991|17.71232402991|17.088980088395|17.088980088395|16.948494895478|16.848061120268|16.121026447962|16.121026447962|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393||-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.46345308838||-18.46345308838|-18.46345308838|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.788815423144|-18.788815423144|-18.788815423144|-18.788815423144|-19.001506986765|-19.188490338652|-19.188490338652|-19.188490338652||-19.878323603039|-20.172581514125|-20.616200588815|17.340098978424|17.340098978424|17.340098978424|17.340098978424|17.340098978424|16.507331452263|16.298701482231|16.11926275013|16.11926275013|16.11926275013|16.11926275013|16.11926275013|15.535002451452|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053||-18.763654269566|-18.848504796944|-19.298819577201|-19.298819577201|-19.298819577201|-19.952021902914|-20.315024236965|-21.283916318999|-21.293795308125|-21.623106012357|-23.22161770928|-24.241130522755|-24.892366704971|-25.663184176585|-26.012983863774|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-28.300842381927|21.500750035062|21.500750035062|21.500750035062|21.500750035062|21.500750035062|21.500750035062|21.500750035062|21.500750035062|21.500750035062||21.500750035062|20.695960859474|19.115779616233|17.547505198432|17.547505198432|16.543338363384|15.236487672301|14.799814462562|14.799814462562|14.799814462562|14.799814462562|14.799814462562|14.639793766759|14.370053309339|14.370053309339|14.370053309339|-16.512341349228|-16.512341349228|-16.512341349228||-16.512341349228|-16.512341349228|-16.512341349228|-16.512341349228|-16.512341349228|-16.512341349228||-16.512341349228|-16.512341349228|-16.512341349228|-16.512341349228|-16.512341349228||-16.512341349228|-16.512341349228|-16.512341349228|-16.512341349228||-16.512341349228|-16.512341349228|-16.512341349228|-16.512341349228|-16.831023844198|-17.148531445878|-17.366457578228|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009||-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-19.209642507182|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-20.53240280746|-20.937397963455|16.492544621264|16.492544621264|16.492544621264|16.492544621264|16.492544621264|16.492544621264|13.238038082956|12.200282058524|12.200282058524|12.200282058524|12.200282058524|12.001424269992|-13.896097836262|-13.896097836262|-13.896097836262|-13.896097836262|-14.131678070922|-14.131678070922|-14.131678070922|-14.131678070922|-14.131678070922|-14.460787851835|-14.460787851835|-14.460787851835|-14.460787851835|-14.564564792343|-14.975627360551|-15.322193622845|-15.322193622845|12.868715928933||12.868715928933|12.868715928933|12.868715928933|12.868715928933|12.868715928933|12.868715928933|11.718873844038|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||-27.081917537491|-27.081917537491|-27.081917537491|-27.081917537491|-27.360464587522|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.406242726901|24.406242726901|24.406242726901|23.921935901221|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603||23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.490399611927|23.117318619867|23.117318619867|23.117318619867|23.117318619867|23.117318619867|22.033687156196|21.750910857278|21.750910857278|21.693469557445|21.693469557445|21.281197635825|21.281197635825|20.780775167871|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.085923377228|19.782692052206||19.557459420727|19.557459420727|19.284954568596|18.502727743488|18.101611702079|18.101611702079|18.101611702079|||18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|17.792346628103|17.654273624325|17.648053510572|17.648053510572|17.625616134963|17.200683555957|16.967982250184|16.863002689937|16.863002689937|16.617224172595|16.380804331041|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-19.028058952132|||-19.699510408816|-19.709456047943|-20.081062406887|-20.411180278316|-20.83494645531|-20.83494645531|-20.83494645531|-20.83494645531|-20.83494645531|-20.83494645531|-20.83494645531|-20.83494645531|-21.549386145616|19.354668752822|19.354668752822|19.354668752822|19.354668752822|19.354668752822|19.354668752822|19.354668752822|19.354668752822|19.196299491627|18.682036206436|18.682036206436|18.4972633756|-20.627464051639|-20.627464051639|-20.627464051639|-20.627464051639|-20.627464051639|-20.627464051639|-20.627464051639|-20.627464051639|-20.627464051639|-20.729404497583|-20.905449284932|-20.913098753545|-20.913098753545|-20.913098753545|-20.913098753545|-20.913098753545|-21.397332232366|||-21.766480279378|-22.193867286501|-22.433740598689|||-23.397489528667|-23.637455598822|-23.637455598822|-23.731616488552|-23.893462171661|-24.017180856187|-24.537422109664|-25.231580655907|-25.426765306147|-25.426765306147|-25.426765306147|-25.426765306147|-25.426765306147|-25.426765306147|-25.426765306147|-25.499525420646|-25.499525420646|-25.646138580619|-26.136343449302|-26.136343449302|-26.136343449302|-26.136343449302|-26.350936856476||-26.783131793948|-26.783131793948||-27.201257497969|-27.376951940526|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.580204066636|-27.580204066636|-27.580204066636|-27.606893178492|-28.088770041498|-28.745855580472|-28.752253219205|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.331301007229|26.156791539789|26.156791539789|25.834212987291|25.758305707851|25.758305707851|25.758305707851|25.758305707851|25.758305707851|25.058672762888|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||-697.90612852933|-700.72903169925|-701.22226570542|-701.22226570542|-701.22226570542|-702.6358507838|-705.87316753756|-710.69240837507|-711.19551911702|-711.19551911702|-711.19551911702|-711.19551911702|-711.19551911702|-711.19551911702|-714.1616879078|-718.290764342|-722.37862704666|-725.25403005185|-727.83781116872|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584||-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-732.34803717315|-736.09127184246|-736.09127184246|-736.09127184246|-737.10141315829|-738.0449545164|-738.0449545164|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089||-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|||-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-766.46667596765|-782.51852885295|-798.40947650327|-806.95497389253|-817.78330432503|-831.37033813892|-847.47350907988|-847.47350907988|-847.47350907988|-847.47350907988|-847.47350907988|-847.47350907988|-851.52612119987|-855.50507055321|-855.50507055321|-855.50507055321|-855.50507055321|-855.50507055321|-855.50507055321|-861.40338896187|-861.40338896187|-861.40338896187|-864.11487662431|-864.68319624923|-868.80727936102|-868.80727936102|-868.80727936102|-868.80727936102|-868.80727936102|-868.80727936102|-868.80727936102|-868.80727936102|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896||811.18207156896|811.18207156896|||811.18207156896|811.18207156896||||811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|811.18207156896|791.25785729884|766.39761922093|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-821.88180094587|-821.88180094587|-831.25755660652|-835.45284067391|-838.28093408212|-842.42326009124||-844.90525937191|-844.90525937191|-848.39473263545|-849.93859181717|-860.26510201908||-864.07233557675|-866.85815064083|-870.73127848982|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-886.5017906314|-886.5017906314|-888.11310070156|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|808.15380638856|806.67089598729|780.80099554143|-861.10657914017|-861.10657914017|-861.10657914017
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||12.477517799556|12.477517799556|12.223909064597|12.118484752771|12.118484752771|12.118484752771|12.118484752771|12.118484752771|12.118484752771|11.918316436472|11.842573722935|11.348415145981|11.068239328715|10.303599010411|9.9439988517131|9.7077763768661|9.6853068374515|9.6525631506046|9.5250701461456|9.2341603038515|9.2341603038515|9.1679560605911|9.0531550857054||9.0531550857054|8.9535057779404|8.8405009194475|8.8405009194475|8.6438896837347|8.4737663470499|8.4640942398404|8.4640942398404|8.3995487230458|8.2178317725039|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.32695992561|7.32695992561|7.32695992561|7.1258768928863|7.1258768928863|7.0009740605197|-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.3756829390534||-8.3756829390534||-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.4718306694511|-8.4718306694511|||-8.479812003295|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-9.1665799037543||8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.4092761772305|8.4092761772305|8.4092761772305|8.2103073616193|7.9670077981073|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102||||-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.0566550482102|-9.3296161480289|-9.3608594346741|-9.3608594346741|-9.3608594346741|-9.434288705797|-9.5624474094311|-9.5624474094311||-9.5624474094311|-9.5624474094311|-9.5624474094311|||-9.5624474094311|-9.602719417987|-9.6305180201532|-9.6305180201532|-9.778353334533|-9.8148373774542|-9.9831529912964|-9.986836519243|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|-10.003378428621|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707||8.3565960867707|8.3565960867707|8.3565960867707|8.3565960867707|8.1406626153328|7.9562913497662|7.918101743457||7.8034469326307|7.7038293105551|7.526477096499|7.434975092081|7.1221943878109|-8.1668432867096|-8.1668432867096|-8.1668432867096||-8.1668432867096|-8.1668432867096|-8.1668432867096|-8.1853814826593|-8.2559794304752|-8.395532647546|-8.4111883544329||-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329|-8.4111883544329
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1115.3065714739|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1088.3058997847|1086.9231880746|1080.9035721445|1079.4650489648|1066.5055923285|1056.4728613763|1053.3588026794|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1027.6688426142|1007.5571029589|986.06618753244|969.76241838457|950.10548657313|910.39773844498|891.22686139764|891.22686139764|865.51040630011|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156||-1003.6052453864|-1003.6052453864|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571||874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|874.0325031571|829.87221487942|-1029.9356645552|-1029.9356645552|-1029.9356645552|-1029.9356645552|-1029.9356645552|-1029.9356645552|-1042.7479436627|-1072.7425008152|-1072.7425008152|-1072.7425008152|-1072.7425008152|-1072.7425008152|-1072.7425008152|-1072.7425008152|-1083.471944538|-1083.471944538|-1083.471944538|-1122.1160474521|-1160.9216302155|-1160.9216302155|-1161.8935404088|-1194.4594805269|-1211.5904196528|-1211.5904196528|-1211.5904196528|-1211.5904196528|-1211.5904196528|-1211.5904196528|-1211.5904196528||-1211.5904196528|-1211.5904196528|-1225.0758512966|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687||1079.9965630687|1079.9965630687||1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1057.5653247265|1057.5653247265|1057.5653247265|1057.5653247265|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063||1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1044.7695346203|1033.9439259995|964.79317786839|926.81468547877|918.75799607233|913.02277002286|874.96974446984|862.4163949513|845.54600117201|832.83999180788|825.70619074759|825.70619074759|825.70619074759|825.70619074759|825.70619074759|820.77354798777|813.17894220864|796.90994189089|793.64991848011|791.22091218007|791.22091218007|770.74542406943|758.01159179372
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||65.603985631706|65.603985631706|63.948872924118|63.476526234181|63.151696493926|61.802600290825|61.802600290825|61.802600290825|61.802600290825|60.186223986469|58.984693742154|57.972462036431|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-64.819684246497|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075||59.490235903075|59.490235903075|57.20581372823|55.756461817309|54.97526150756|54.97526150756|53.80029213222|53.174435489366|53.174435489366|53.021594649101|52.485104911354|51.583452402251|50.63161149146|48.890680791293|46.645201260684|46.0002226905|45.311358884085|44.423731966271|44.115715886651|44.115715886651||43.520241103237|43.103044229155|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-50.211687435698|-53.201875013325|||-56.835418164965|-56.856018742187|-57.217799195827|53.905555594849|53.905555594849|53.905555594849|53.55741739394|53.55741739394|53.55741739394|52.669352320849|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-57.259179345998|53.808115604246|53.808115604246|53.808115604246|53.808115604246|53.808115604246||53.808115604246|53.808115604246|53.808115604246|53.808115604246|53.808115604246|53.808115604246|52.931240535141|52.773599068722|52.531069588082|52.531069588082|52.531069588082|52.531069588082|52.445631264997|51.734037239631|51.093372803353|-55.116129920634|-55.116129920634|-55.116129920634|-55.116129920634||||||||-55.116129920634|-55.116129920634|-55.116129920634|-55.451253305709|-55.651394087778|-55.681351234278|-55.681351234278|-55.851500778023|51.67927348785|51.67927348785|51.67927348785|51.67927348785|51.67927348785|51.67927348785|51.67927348785||51.67927348785|51.67927348785|51.67927348785|-52.139852674729|-52.139852674729|-52.139852674729|-52.139852674729|-52.139852674729|-52.139852674729|-52.341503522932|-52.368336569534|-52.712041522912|-52.827266536213|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-53.766919917977|-55.057687144717|-55.443323313062|-55.443323313062|-55.443323313062|-55.443323313062|-55.443323313062|-55.487025140463|-55.580027340451|-55.58151347377|-55.58151347377|-55.929458906674|-56.427179021331|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033||53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|||||||||53.426104338033|53.426104338033|53.331741524163|||53.331741524163|50.872001090426|50.872001090426|50.872001090426|50.872001090426|50.512963984213|50.512963984213|50.014406334251|49.847402778127|49.847402778127||49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|48.880445920602|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-10024.599880494|-10089.555422772|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10190.714984504|-10264.12776056|9520.8091945947|9520.8091945947|9520.8091945947|9520.8091945947|9520.8091945947||9520.8091945947|9520.8091945947||9520.8091945947|9516.4546606608|9498.5242724207|9498.5242724207|9387.2491915786|9349.7213239762|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|||-9967.3511420109||-9980.2141865719|-9980.2141865719|-9980.2141865719|-10013.571318413|-10049.523687126|-10098.915207918|-10156.016897686|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10429.162283242|-10429.162283242|-10435.879362027|-10435.879362027|-10586.532624475|-10650.28719071|-10650.28719071|-10894.763545233|-10953.62616137|-10981.806845966|-10990.310693441|-10990.310693441|-10990.310693441|-10990.310693441|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10259.272637578|10259.272637578|10259.272637578||10259.272637578|10259.272637578|10259.272637578|10259.272637578|10259.272637578|10259.272637578|10259.272637578|10091.459713253|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|||||-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|-10765.224515769|||-10765.224515769|-10765.224515769|-10765.224515769||-10831.563810042|-10831.563810042|-10831.563810042|-10831.563810042|-10988.40423338|-11074.375703757|-11074.375703757|-11074.375703757|-11074.375703757|-11074.375703757|-11074.375703757|-11075.973004174|-11122.580826417|-11122.580826417|-11122.580826417|-11122.580826417|-11122.580826417|10090.580219788|10090.580219788|10069.533577542|9977.2595306024|9804.1772562249|9527.4191735833|9522.1324150925|9407.3693501028|-10051.19646378|-10051.19646378|-10051.19646378|-10051.19646378|-10051.19646378|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9192.3242316282|9162.0269240314|-9797.3100324751|-9797.3100324751|-9797.3100324751|-9797.3100324751|-9797.3100324751||-9797.3100324751|-9830.3210277471|-9830.3210277471||-9840.3577319875||-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875||||-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|9356.6274470545|9356.6274470545|9356.6274470545|9356.6274470545|9341.6799557224|9341.6799557224|9341.6799557224|9341.6799557224|9341.6799557224|9252.9777285805|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7860.2575569333|7460.5933565614|7460.5933565614|7460.5933565614|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968||6927.075244968|6927.075244968||6927.075244968|6927.075244968|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|||-8060.1016425064||-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643||6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6788.8410919312|6788.8410919312|6774.2678799236|6540.7628147205|6540.7628147205|6397.5142385783|6299.9450689662|6299.9450689662|6299.9450689662|6299.9450689662|6299.9450689662|6299.9450689662|6299.9450689662|||||6299.9450689662|6299.9450689662|6299.9450689662|6091.1329658566|6091.1329658566|6091.1329658566|6091.1329658566|6091.1329658566|6091.1329658566|6091.1329658566|6091.1329658566|6091.1329658566|6069.5921842851|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|||-7125.5034335671|-7125.5034335671|-7125.5034335671||-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7125.5034335671|-7202.7815928523|-7494.7573253914|-7589.7413891044|-7589.7413891044|-7589.7413891044|-7589.7413891044|-7595.0750207538|-7595.0750207538|-7595.0750207538|-7595.0750207538|-7595.0750207538|-7595.0750207538|-7626.0356937638|-7626.0356937638|-7626.0356937638|-7670.0396597376|-7818.932955264|-7900.4810614044|-8014.4234015605|-8128.2482239561|-8425.2758043957|-8663.6397826618|-8899.5997585132|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7490.3606499515|7094.2896110572|-9283.0441553112|-9283.0441553112|-9283.0441553112||-9283.0441553112|-9283.0441553112|-9283.0441553112||-9372.2712836792||-9621.9680929768|-9825.5201033076|-9968.3556703418|-10040.950744824|-10254.389716471|-10520.305061255|-10520.305061255|-10520.305061255||||-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10823.116734728|-11122.351927476|-11573.644354909|-11573.644354909|-12420.715949898
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||-203.60172297797|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.45960404971|187.45960404971|186.97865459723|186.97865459723|186.97865459723|183.81850022522|183.50913871031|183.50913871031|182.53737410683|182.17152658191|180.20503177342|180.03559133407|179.50010450015|178.54519207842|178.54519207842|-202.77239251258|-202.77239251258|-202.77239251258|-205.42376142212|-210.67084636367|187.52770353196|187.52770353196|187.52770353196|187.52770353196|187.52770353196|187.52770353196|183.36093108887|183.36093108887|181.80764340655|181.80764340655|181.80764340655|181.80764340655|181.80764340655|181.80764340655|181.80764340655|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.07190396743|176.92655942127|172.88340586739|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687||172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|169.82006341799|169.5678393243|169.40060878461||169.40060878461|169.40060878461|169.40060878461||169.40060878461||169.40060878461|169.40060878461|169.40060878461|169.40060878461|169.40060878461|169.40060878461|169.40060878461||169.40060878461|169.40060878461|169.40060878461|169.40060878461|165.72234170377|157.86426350739|146.39973912931|-174.52075631265|-174.52075631265|-175.69583783817||-178.90260617679|157.43895834674|157.43895834674|157.43895834674|157.43895834674|157.43895834674|157.43895834674|157.43895834674|157.43895834674|157.43895834674|157.43895834674||157.43895834674|157.43895834674|157.43895834674|147.89717482184|-179.24620723595|-179.24620723595|-179.24620723595|-184.31856176444|-189.8850667961|-191.43729294755|-198.34422184602|-200.48412616137|-204.58459564664|-204.58459564664|-204.58459564664|-204.58459564664|-205.52065887957|-207.40296004116|-208.54515589035|-208.54515589035|-208.54515589035|-212.49017226206|-218.70630271685|-220.91034113314|-223.97537937591|-228.86597379523|-230.07830062263|-231.56755166973|-233.68375356907|-233.68375356907|-233.68375356907|-233.68375356907|-241.37028628714|-245.36364037601|-247.84904879561|-247.98838571962|-250.79616172461|-250.79616172461|-250.79616172461|-250.79616172461|-250.79616172461|-250.79616172461|-250.79616172461|-250.79616172461||-250.79616172461|-252.06180357513|-252.06180357513|-252.06180357513|-257.63589238654|-258.91556428801|-258.91556428801|-258.91556428801|-258.91556428801|-258.91556428801|-258.91556428801|-258.91556428801|-258.91556428801|-258.91556428801|-260.46602149991|-260.46602149991|-260.46602149991|-260.46602149991|-260.46602149991|-260.46602149991|-260.46602149991|-260.60804673217|-260.60804673217|-262.7700517551||-265.05977230458|-265.05977230458||-265.05977230458|-269.55531120729|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-277.88571124281|-285.68690443266|-285.99656539745|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-300.30944225676|-300.30944225676|-304.62714992504||-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|17.681063485773|17.200071044135|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537||16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.443822596681|16.344248372329|16.295306442712|16.295306442712|16.127229406184|16.127229406184|15.831395351527|15.831395351527|15.648217743898|15.560242090252|14.700823582573|13.985359339099|13.546510595062|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674||-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|||-15.064484849674|-15.064484849674|-15.064484849674|-15.344428026127|-15.537303658116|-15.537303658116|-15.537303658116|-15.537303658116|-15.537303658116|-16.426447837207|14.506476402416|14.506476402416|14.506476402416|14.506476402416|14.506476402416|14.372254607283|14.372254607283|14.359726902735|14.087299746266|14.087299746266|14.087299746266|13.748111532785|13.680679213843|13.562977035665|13.431085542201|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.167516065779|13.050017702517|13.0194641351|12.938849422589|12.938721150442|12.82413452895|12.688483278304|12.609426013132|12.579114274283|12.579114274283|12.579114274283|12.579114274283|12.579114274283|12.496939718309|12.496939718309|12.496939718309|12.496939718309|12.496939718309|12.496939718309|12.475260607365|12.475260607365|12.475260607365|12.475260607365|12.475260607365|12.348067248268|12.26840794131|12.244342195158|12.097047394254|12.064497172544|12.057774000377||11.957526874774|11.735897394161|||11.735897394161|11.448219718911||||11.422466267455|11.271067958747|11.271067958747|11.271067958747|11.271067958747|11.087853649893|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.966128890926|10.880143025644|10.864047742693|10.831719955701|10.431355512692|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384||-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384||-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.99704110036|10.377184792483|10.377184792483|10.377184792483|10.377184792483|10.377184792483|10.25631620721|10.167573370713|10.05285974584|-11.480446514143|-11.480446514143|-11.480446514143|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|-11.241017123355|-11.241017123355|-11.241017123355|-11.241017123355|-11.31335207742|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.747977025624|-33.825003038703|-33.825003038703|-33.825003038703|-34.005560118687|-34.361732702269|-34.874147658893|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-35.557862369379|-36.097625617805|-36.252331289984|-36.252331289984|-36.252331289984|-36.835925562887|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875||34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|33.725187507869|33.59380849497|33.59380849497|33.59380849497|33.415340568141|33.333713056331|33.145794234546|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126||-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-37.807320998926|-39.185911203776|||-41.830436806823|-41.830436806823|-41.830436806823|-41.830436806823|-41.830436806823|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|40.003316143318|40.003316143318|40.003316143318|40.003316143318|40.003316143318|40.003316143318||40.003316143318|40.003316143318|40.003316143318|40.003316143318|39.623847406053|39.623847406053|39.402527026106|39.402527026106|39.402527026106|39.402527026106|39.402527026106|39.402527026106|39.402527026106|39.402527026106|39.402527026106|38.778435743297|38.778435743297|38.778435743297|38.778435743297||||||||38.778435743297|38.778435743297|38.778435743297|38.778435743297|38.778435743297|38.778435743297|38.778435743297|38.778435743297|38.778435743297|38.778435743297|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078||-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.196092069078|-42.359545853324|-43.291161593009|-44.52629243909|-44.607218796479|-44.607218796479|-44.607218796479|-44.607218796479|-44.607218796479|-44.607218796479|-44.607218796479|-44.610797942201|-45.111998518882|-45.66055484235|-46.931170945032|-46.950887207609|-46.950887207609|-46.950887207609|-47.139875522832|-47.983194898212|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.254758782074|43.394175152961|43.250835424813|43.250835424813|43.140226018469||43.140226018469|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-47.220217242901||44.089100334254|44.089100334254|44.089100334254|44.089100334254|||44.089100334254|44.089100334254|44.089100334254|43.449002660212|-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083||-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083|-45.886760942865|-45.968622252598|-46.042914122624|-46.33379291857|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.389169979895|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-37.268009019186|36.020307168146|36.020307168146|36.020307168146|36.020307168146|36.020307168146|36.020307168146|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.75801446224||36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.130964465543|35.518241483439|35.518241483439|35.518241483439|35.518241483439|35.518241483439|35.518241483439|35.518241483439||35.518241483439|35.518241483439|34.750825226825|34.337027139709|33.599475405002|32.935529414574|32.573444366579|32.573444366579|32.573444366579|32.573444366579|32.573444366579|32.25938161228|-37.46764772942|-37.46764772942|-37.46764772942|-37.46764772942|-38.714053880399|-40.610058849858|||-42.505123649341|-42.505123649341|-42.505123649341|-43.730692265544|-44.297382251435|-44.297382251435|-44.297382251435|-44.372093509759|-44.628281997672|-44.628281997672|-44.628281997672|-44.686294372504|-44.686294372504|-44.686294372504|-44.770772606837|-44.770772606837|-44.770772606837|-45.945302811714|-46.630890995763|43.532648230073|43.532648230073|43.532648230073|43.532648230073||43.532648230073|43.532648230073|43.258500152691|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269||||||||-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.828640965269|-45.992932244193|-46.239348232463|-46.239348232463|-46.239348232463|-46.239348232463|-46.463163600713|-46.495182499124|-46.770595249367||-46.770595249367|-47.168188463429|-47.168188463429|-47.168188463429|-47.168188463429|-47.168188463429|-47.168188463429|-47.168188463429|-47.168188463429|-47.250763772571|-47.46195758564|-48.296620302539|-49.499023151774|-50.748914189227|-50.85712819087|-51.677363554499|-52.18595882683|46.776110080699|46.776110080699|46.776110080699|46.776110080699|46.776110080699|46.776110080699|46.776110080699|46.776110080699|46.328959233449|46.328959233449|46.328959233449|43.887731082888|-48.624551601084|-48.624551601084|-48.624551601084|-48.624551601084|-48.624551601084|-48.924501439898|-49.223366173731|-49.223366173731|-49.223366173731|-49.223366173731|-49.223366173731|-50.764851685615|-51.291849088381|||-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.329830540231||-51.547034781301|-52.352727324638|-52.352727324638|-52.352727324638|||-52.352727324638|-52.486365431849|-52.662628088068|-52.735845257|-52.735845257|-52.735845257|-52.735845257|-52.735845257|-52.735845257|-53.184356221386||-53.184356221386|-53.184356221386|-53.51685687656|-53.51685687656|-53.51685687656|-53.51685687656|-53.66317401059|-54.259081047194|-54.293423512928|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||3052.2066870435|3010.7630588461|2953.1241028196|2953.1241028196|2953.1241028196|2947.8343716098|2947.8343716098|2947.8343716098|2947.8343716098|2936.1010863988|2936.1010863988|2936.1010863988||2936.1010863988|2936.1010863988|2936.1010863988|2936.1010863988|2936.1010863988|2928.7066921358|2918.4463462968|2903.5570839929|2886.5855892022|2841.4617440789|2822.7352711987|2807.3502525038|2783.9558740928|2777.373280242|2767.031373663|2752.4846662583|2752.4846662583||2752.4846662583|2752.4846662583|2751.0531454603|2751.0531454603|2751.0531454603|2740.2791714305|2740.2791714305|2726.4545860947|2684.1773639985|2674.6602560287|2674.6602560287|2674.6602560287|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988||2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988||2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988||2665.4617995988|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2937.9790693931|-3014.4767166434|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3058.285900724|-3058.285900724|-3058.285900724|-3058.285900724|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2936.0389868308|2936.0389868308|2936.0389868308|2936.0389868308|2913.8211507321|2902.1846607527|2875.0957484698|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3026.5911567603|-3029.8679682319|-3047.4417353348|-3047.4417353348|-3047.4417353348|-3047.4417353348|-3065.7965082279|-3075.0627930984|||-3075.0627930984|-3075.0627930984|-3075.0627930984||-3075.0627930984|-3077.0887493162|-3077.0887493162|-3077.0887493162|-3077.0887493162|-3077.0887493162|-3099.1220071613|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3110.4714665106|-3118.9627893955|-3158.2697442936|-3175.0774936596|-3195.7622185314|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|3002.5169499317|||3002.5169499317|3002.5169499317|3002.5169499317|2988.2631908963|2974.469377904|2974.469377904|2974.469377904|2972.5436664211|2942.4096293567|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2915.8108215146|2870.9509616221||||2824.6176727442|2823.3196580838|2810.4829290124|2742.8254875311|2697.5040619532|2697.5040619532|2697.5040619532|2689.4489577258|2681.8877308065|2665.3197008961|2648.7996676623|2643.5317906332|2643.5317906332|2643.5317906332|2643.5317906332|2643.5317906332|2643.5317906332|2623.0908784814|2599.2177159993|2593.3918090096|2574.1020100107|2560.2696259408|2560.2696259408
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||-112.45213533921|-115.01959256644|-116.21510727665|-117.36011751781|-118.1673539335|-120.98706109595|108.32653590895|108.32653590895|108.32653590895|108.32653590895|108.32653590895|108.32653590895|105.51559036813|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|97.20326381312|96.519473351324|96.519473351324|96.519473351324|96.519473351324|96.519473351324|95.42552660713|94.110029207439|90.655030553838|88.639118569011|88.639118569011|87.179574746682|86.132863966176|82.210404678129|78.979897494606|77.542105987659|75.624369915772|75.624369915772|75.624369915772|-87.291328312404|-87.291328312404|-87.291328312404|-87.291328312404|-87.291328312404|-89.668139432809|-90.850709887502|-91.877666345051||-91.877666345051|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507||-93.427865822507|-93.427865822507|-93.427865822507||-93.427865822507||-93.427865822507|-94.597179168773|-94.597179168773|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638||-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638||-101.9516204952|-104.38449376457|-104.38449376457|-104.38449376457|-104.38449376457|-104.38449376457|-104.38449376457|-104.38449376457|-104.38449376457|-107.01276962882|-110.05918791698||-112.37132584173|-114.25258314961|-114.29844516483|-114.29844516483|-114.29844516483|-114.94327167633|-117.36086023254|-118.42317727322|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-120.95199305562|-124.58832536304|-127.24647337158|-127.31688028746|-127.31688028746|-127.83934850038|-127.83934850038|-127.83934850038|-127.83934850038|-127.83934850038|-127.83934850038|-128.14871670737|-133.52024244748|117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236||117.18901648236|117.18901648236|117.18901648236|117.18901648236|117.18901648236|115.07668871032|110.44909237874|110.40541089787|110.40541089787|110.40541089787|110.40541089787|110.40541089787|110.40541089787|110.40541089787|107.04935003667|106.6464992778|103.64221830021|102.97357972077|97.171756245596|-123.3248263756|-123.3248263756|-123.3248263756|-123.3248263756|-123.85296481011||-123.85296481011|-123.85296481011||-123.85296481011|-123.85296481011|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-132.09712643529|-133.31847556327|-134.71219320534|-139.54576990602|-141.22308097943|-144.5906433117|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-145.75144017061|117.47324799562|117.47324799562||117.47324799562|117.47324799562|114.01916471085|113.48379424484|113.48379424484|113.48379424484|112.05644462805|109.89957917868|109.89957917868|109.89957917868|109.89957917868|109.89957917868|98.888629818673|98.888629818673|98.888629818673|98.888629818673|98.888629818673|98.888629818673|98.784033352264|92.440866998671|92.440866998671|92.440866998671|92.440866998671|92.440866998671|92.440866998671|91.45596668879|89.123852334197|81.534279489711|79.843681535843|79.843681535843|77.761864355011|72.624851097446|69.63872217004
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|58.863964198964|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-63.253393324334|-63.279350031996|-63.279350031996|-63.279350031996|-63.279350031996|-63.796285235991|-63.796285235991|-63.796285235991|-63.796285235991|-63.796285235991|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685||60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|59.225710319526|59.065079129454|59.065079129454|59.065079129454|59.065079129454||59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|58.677865784165|58.547626911266|56.608801189596|56.608801189596|54.220891015987|52.562100111622|-59.419889782117|54.724981289442|54.724981289442|||54.724981289442|54.469658516147|54.469658516147|54.469658516147|54.194066628592|53.935274334951|53.935274334951|53.935274334951|53.922529242881|53.618553754293|53.618553754293|53.606855417724|53.606855417724|53.431488019443|53.431488019443|53.431488019443|-55.686728340448|-55.686728340448|-55.686728340448|-55.686728340448|-55.686728340448|-55.686728340448|-55.686728340448||-55.85209678042|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|53.010686843352|52.92298843326|52.831096563757|52.095662975776|51.906290796584|51.462547279272||||||||-54.227644746477|-54.227644746477|-54.227644746477|-54.46404988785|-54.548943811207|-54.67749482062|-54.67749482062|-54.67749482062|-54.824992507327|-55.349990572784|-55.62776789649|-55.758190415992|-55.758190415992|-55.758190415992|-55.758190415992||-55.758190415992|-55.758190415992|-55.758190415992|-55.758190415992|-55.758190415992|-55.772343970537|-55.772343970537|-55.772343970537|-55.772343970537|-55.772343970537|-55.913715098964|-56.2096819598|-56.77742541703|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.073621326184|52.998467716349|-56.520410485752|-56.520410485752|-56.54489935293|-56.966554200806|-57.612839102919|-57.897597392594|-57.914317947595|-57.914317947595|-58.365911331408|-58.90656623866|-59.436088736538|-59.436088736538|-59.436088736538||-59.436088736538|-59.667876331546|-60.269864286027|-60.549847511276|-60.833164537201|-60.842435461129|-60.842435461129|-60.842435461129|-60.842435461129|-60.842435461129|-61.086038384002|-61.367820299513|-61.751628991565|-61.751628991565||57.415590983591|57.415590983591|57.415590983591|57.415590983591|||57.415590983591|57.415590983591|57.203005783136|57.203005783136|57.203005783136|56.56445078538|55.199390990714|54.613529373024|54.613529373024|54.613529373024||54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|53.923494263459|53.923494263459|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.257113691621|53.02965184894
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||-738.07372473067|-738.07372473067|-756.50982259019|-756.50982259019|-773.95813214231|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-787.08007045217|-809.16117514976|-821.67121594492|-821.67121594492|-832.45535722408|-832.45535722408|-832.45535722408|-838.51402709788|-838.51402709788|-838.51402709788|-846.03782619709|-850.1364674488|-862.95993941794|-881.46101531464|-915.62060037672|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|790.32532479199|790.32532479199|790.32532479199|790.32532479199|780.59479922092|774.25688968027|774.25688968027|774.25688968027|774.25688968027|774.25688968027|774.25688968027||774.25688968027|774.25688968027|774.25688968027|766.25207387434|758.91621082609|729.07631755742|722.83207326804|722.83207326804||722.83207326804|703.13842694929|668.58711324987||-822.47093456408||-822.47093456408|-822.47093456408|-822.47093456408|-886.0010370482|-955.11224304183|825.60473397648|825.60473397648||825.60473397648|825.60473397648|825.60473397648|825.60473397648|825.60473397648|813.10248558693|800.41107000436|791.24007642629|788.34455106393|748.88283451548||722.47538999441|705.06708371775|698.09054562654|698.09054562654|676.57288875214|676.57288875214|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789||644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|644.89739804789|640.85542953805|640.85542953805|631.49494137583|631.27492401133|629.15269334593|594.49744518905|591.89439168141|587.79427517847|587.79427517847|587.79427517847|587.79427517847|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|-682.29572599993|602.14528710856|602.14528710856||602.14528710856|602.14528710856|602.14528710856|602.14528710856|602.14528710856|602.14528710856|586.22808729293|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427||-633.19984883427|-633.19984883427||-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-636.65818096928|-649.05423064061|-649.05423064061|-658.44361808375|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-664.50716089076|-674.33016452597|-678.44463199826||617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|5.9945639392644|5.915626475205|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.4005744313043|-6.4606384805884|-6.5468204343811|-6.5584821098253|-6.5584821098253|-6.6183134839716|-6.7536813998424|-6.8896460824767|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207||6.4943919199207|6.4943919199207|6.4943919199207|6.4276577915857|6.3746196126618|6.3695775243615|6.3523086147149|6.3470094818362|6.3422328783945|6.2831454253431|6.2831454253431|6.2831454253431|6.2640507194991|6.2344522087001|6.2344522087001|6.2344522087001|6.2312238827196|6.2312238827196|6.2312238827196|-6.564000086905||-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.7549999344365|-6.987777509956|||-7.3197085390099|-7.3197085390099|-7.3197085390099|-7.5268981732272|-7.5871089870557|-7.6056767232799|-7.6440852491484|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6782286355549|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018||7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.1657883382564|7.1459693789595|7.1459693789595|7.1459693789595|7.1459693789595|7.1459693789595|7.1459693789595|7.1459693789595|7.1459693789595|7.1459693789595||||||||7.1459693789595|7.1459693789595|7.0971882475873|7.0902093398858|-7.4872616721312|-7.4872616721312|-7.4872616721312|-7.4872616721312|-7.4872616721312|-7.5564019098458|-7.561557758139|-7.6159913197117|-7.6159913197117|-7.6159913197117|-7.6533237712204||-7.7103594692349|-7.8189242056183|-7.8189242056183|-7.8189242056183|-7.8189242056183|-7.8189242056183|-7.8189242056183|-7.8189242056183|-7.8943601903178|-8.002066936411|-8.0139632118163|-8.1144037127956|-8.1482261949627|-8.2596957478091|-8.2991064691064|-8.4068295865219|8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|7.9000181342901|7.7683536372517|7.7235228850928|7.7235228850928|7.6872480527656|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.1068966388197|-8.1068966388197|-8.1068966388197||-8.1165516375934|-8.1745017633874|-8.1805573421538|-8.2256193909182|-8.2379105392577|-8.2449005514916|-8.2910006477365|-8.3378785700914|-8.3378785700914|-8.3378785700914|-8.3378785700914|-8.4248651234437|-8.4516854041066|-8.4516854041066||-8.6218730601167|8.0425369981913|8.0425369981913|8.0425369981913|||8.0425369981913|8.0425369981913|7.9711523855161|7.9077582709546|7.9077582709546|7.9077582709546|7.9077582709546|7.8878368117675|7.8878368117675|7.8878368117675||7.7387071956379|7.6313418138008|-8.1700643348098|-8.1700643348098|-8.1700643348098|-8.1700643348098|-8.2400196575661|-8.2400196575661|-8.2400196575661|-8.4850215408028|-8.5594685312577|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|54.980495304621|54.980495304621|54.980495304621|54.980495304621|54.980495304621|54.980495304621|54.980495304621|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|52.850111474954|51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838||51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838|50.785604463007|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-59.214437946385|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|53.950711394004|51.256345060856|50.995549801747|50.995549801747|50.995549801747|50.995549801747|50.167278744292||49.59419746036|48.94911045095|48.110122087495|47.704470196497|47.704470196497|46.774410820815|-53.680850548011|||-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-54.676499837485|-55.536110871199|-56.457900569575|-57.042113142694|51.268379787499|51.268379787499|50.508066758281|50.508066758281|50.508066758281|50.125627951232|49.150589024043|49.150589024043|49.150589024043|49.100656971905|48.734061013299|-54.427418042231|-54.427418042231|-54.427418042231|-54.427418042231|-55.741576619732|-56.3128626565|-56.442069448791|-56.713412194078|-57.34823640698|-59.842484303248|-60.358317503147|-62.214795996539|-62.373205758162|-62.373205758162|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.585911197216|-62.639901499782|-62.714063007365|-62.714063007365|-62.714063007365|-62.854514579784|-64.405015606362|-65.466683964684|-65.57430183146|-65.57430183146|-66.815889906592|-67.684323813857|-71.538138206735||62.32429122049|61.728360493808|||61.728360493808|61.728360493808||||61.728360493808|61.728360493808|61.728360493808|61.728360493808|61.728360493808|61.728360493808|61.728360493808|61.728360493808|61.728360493808|60.580694237645|60.580694237645|60.14344867769|60.14344867769|59.048278851676|57.431419632356|56.68490926151|54.649900662948|53.922111974877|-59.839343758704|-59.839343758704|-59.839343758704|-59.839343758704|-59.98816185117|-60.653922468512|-60.653922468512|-60.653922468512|-60.653922468512|-60.653922468512|-60.653922468512|-60.893244856032||-62.748051238758|-64.281168382148|-64.684777362823|-64.684777362823|-65.180583888737||-65.180583888737|-65.180583888737|-65.180583888737|-65.180583888737|-65.367315008075|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-66.450254395559|-67.766949921796|-68.029946095358|-68.280103899175|-68.280103899175|-68.280103899175|-74.600114002419|-77.026211374208|-77.026211374208|-77.026211374208|-77.026211374208|-77.026211374208|-77.026211374208|-77.883590766438|-77.883590766438|-78.131769891854|-78.679737881682|-79.08304471866|-79.776600801108|-79.776600801108|-80.600122430145|-80.600122430145|-81.85569082611|-81.921221584366|-81.921221584366|-82.668027712555|-82.954965410963|-82.954965410963|-83.466634337919|-84.890702954947|-85.900778602692|-87.500867233378|-87.900959184548|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||5554.1374091195|5424.0415656883|5321.1572952093|5270.7303280103|5268.8670311225|5222.3522568028|5067.8913964476|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318||-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-6035.0992693687|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|||5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|||5368.8423020019|5348.2621012369|5348.2621012369|5311.9578902632|5282.306881172|5282.306881172|5282.306881172|5282.306881172|5282.306881172|5226.1743124133|5130.7526480922|||5130.7526480922|5130.7526480922|5130.7526480922|5100.836275658|5096.7625285089|-5849.3337422065||-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065||-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-6143.1486024516||||||||-6283.314269481|-6283.314269481|-6283.314269481|-6288.4047438677|-6470.4497154086|-6600.7095251958|-6600.7095251958|-6693.8439168842|-6718.6344652891|-6718.6344652891|-6849.8716280991|-6874.086081541|-6874.086081541|-6874.086081541|-6874.086081541|-6928.1512017122|-6981.2791130136|-7111.143458904|6569.566820753|6569.566820753|6569.566820753|6569.566820753|6456.46313417|6379.4034824111|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6943.0573845545|-6961.932765907|-6961.932765907||||-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6961.932765907|-6966.0364065634|-6999.7626739593|-7019.1807488437|-7142.1452764929|-7177.3790013259|-7177.3790013259|||-7177.3790013259|-7177.3790013259|||-7177.3790013259|-7233.1839522542|-7233.1839522542|-7316.0377247269|-7483.0974719188|-7539.5527465765|-7580.0662956507|-7580.0662956507|-7580.0662956507|-7580.0662956507|-7905.6292173897|6812.8540454899|6812.8540454899|6812.8540454899|6812.8540454899|6812.8540454899|6812.8540454899|6812.8540454899|-7392.5641553613||-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7392.5641553613|-7400.0712837348||-7451.4680930387|-7471.0756589318|-7516.4729543687|-7653.0255048541|-7661.1905025557|-7661.1905025557|-7661.1905025557|-7661.1905025557|-7661.1905025557|-7681.7166698219|-7681.7166698219|-7686.8662091478|-7686.8662091478|-7686.8662091478|-7686.8662091478|-7711.795787942|-7796.43976438|-7812.7108493111|-7847.4564992346|-7898.5627769273|-8000.69478633
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.497854000271|-22.518171793819|-22.637412926224|-22.637680155996|-22.720685542694|-22.877195001831|-23.006115320503|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.267747001341|21.127496591863|21.117773444185|20.967527079063|20.797548954313|20.797548954313|20.797548954313||20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.647276234434|20.528641409129|20.32691134262|20.32691134262|20.32691134262|20.32691134262|20.32691134262|20.309016003078|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.02999014688|20.02999014688|20.02999014688|20.02999014688||19.764433488056|19.729925271322|19.60991713344|19.510462833101|19.286626472136|18.979583888209|18.633474938247|||18.365673824784|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.281594810329|18.281594810329|18.281594810329|18.281594810329|18.281594810329|18.281594810329|18.21360141896|18.21360141896|18.21360141896|18.21360141896|18.21360141896|18.064179973059|17.68426670438|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|||-19.400692725476|-19.763547235393|18.370262992372|18.370262992372|18.370262992372|18.370262992372|18.370262992372|18.370262992372|18.370262992372|18.370262992372|18.111960838221|18.111960838221|18.111960838221|18.111960838221|18.111960838221|17.879402105436|17.805446775341|17.726660119998|17.726660119998|17.726660119998|17.726660119998|17.593510905358|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.686562314909|-18.981179519142|-19.119089333708|-19.33121068444|-19.452021846133|-19.452021846133|-19.452021846133|-19.452021846133|||-19.600023650414|-19.649791891579|-19.649791891579|||-19.649791891579|-19.649791891579|-19.649791891579|-19.923130122825|-20.258302255918|-20.371819969073|-20.735158329679|-20.735158329679|-20.735158329679|-20.735158329679|-20.735158329679|-20.929812622814|-20.936334387202|-20.936334387202|-21.158861972379|-21.20439055119|-21.20439055119|-22.182602592685|-22.523373436367|-22.523373436367|-22.523373436367|-22.523373436367|-22.523373436367||-22.745593944562|-22.771820352832||-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.771820352832|-22.934458306939|-22.952243649861|-23.097006277647|-23.097006277647|-23.097006277647|-23.490859795415|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.943356342156|21.693885620559|21.693885620559|21.693885620559|21.693885620559|21.693885620559|21.693885620559
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||-36.448445362544|-36.514081212522|-36.514081212522|-36.514081212522|-36.65675737752|-37.058619842413|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.654520054086|34.350023714948|34.052170113204|34.052170113204|34.052170113204|34.052170113204|34.052170113204|34.052170113204|34.052170113204|33.824078378278||33.495747323659|33.495747323659|33.495747323659|32.41194168266|31.832713616517|31.304124740126|30.921473713082|30.921473713082|30.921473713082|30.694905952369|30.694905952369|30.569220428385|30.569220428385|30.569220428385|30.569220428385|30.189689720911|30.185765254544|29.706405626454|29.297413515356|29.297413515356|29.059904389146|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.407808395869|27.889009577103|27.889009577103|27.889009577103||27.88223288464|27.697263528382|27.697263528382|27.432514510193|26.907755821608|26.907755821608|26.907755821608|||26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.626394980111|26.23710658038|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|||26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|25.902207561863|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.459874466786|-27.725415790224|-28.28490658617|-28.678976638636|-28.678976638636|-28.678976638636|-28.678976638636|-28.996975471939|-28.996975471939|||-28.996975471939|-28.996975471939|-28.996975471939|||-29.176281878645|-29.536301556886|-29.539745056696|-29.979537659295|-30.149854745476|-30.375247202547|-30.553381083444|-30.850586597605|27.741215803517|27.741215803517|27.741215803517|27.741215803517|27.741215803517|27.546287327224|27.460271178809|26.716147541036|25.556974118539|25.193809714128|24.921406019848|-26.761110548236|-26.761110548236|-26.761110548236|-26.800980095574||-26.876573249707|-26.890281974937||-26.890281974937|-26.890281974937|-26.890281974937|-26.890281974937|-26.890281974937|-26.890281974937|-26.890281974937|-26.94989947441|-27.107325332726|-27.486197437804|-27.906403907261|-27.906403907261|-27.906403907261|-28.007162394482|-28.13223950063|-28.13223950063|-28.301253813227|-28.523236663837|-28.523236663837|-28.523236663837|-28.523236663837|-28.523236663837|-28.523236663837|-28.523236663837|-28.523236663837|-28.846844999546|-29.241135962534|-29.241135962534|-29.241135962534|-29.907817186833|-30.308111418089|-30.638896291094|-30.638896291094|-30.638896291094|-30.927259675482|-31.218526778198|-31.830280446981|29.344706605598|29.344706605598|29.344706605598|29.344706605598|29.344706605598|29.344706605598|29.177183520554|29.177183520554|29.081751714222|29.081751714222|28.048915317845|27.679896647046|27.679896647046|27.022763895007|26.930916864576|26.842354437711|26.529740651126|26.529740651126|26.529740651126|26.529740651126|26.529740651126|26.529740651126|26.529740651126|26.335092155663|26.279065123894|26.269044206586|26.269044206586|26.257288260775
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||-53.177956112222|-53.656061287275|50.555445600704|50.555445600704|50.555445600704|50.555445600704|50.555445600704|50.510691005937|50.510691005937|50.510691005937|50.178543230949|50.165049814579|50.083388089469|50.014944905239|50.014944905239|50.014944905239|50.014944905239|50.014944905239|50.014944905239|49.688827375789|49.437584404834|49.430647855212|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-53.413922061567|-53.634394994495|-53.634394994495|-53.634394994495|-53.854881038399|-55.416535207664|-55.846149043943|-56.006832101505|51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.738839329316||51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.548221172386|51.548221172386|51.548221172386|51.548221172386|51.542470681991|51.119410554928|50.093788827307|49.968875406268|49.968875406268|49.939685391058|49.939685391058|49.939685391058|49.939685391058|49.939685391058|49.939685391058|47.455204591342||-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-52.205395119804|-52.205395119804|-53.164326978411|-54.093695455885|||-57.954106867419|-58.115674720988|-58.422971445968|54.773753940881|54.773753940881|54.773753940881|54.773753940881|54.773753940881|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563||54.421362644563|54.421362644563|54.421362644563|52.990401751609|52.150448170868|51.471394654284|51.471394654284|51.471394654284|50.938743344073|50.938743344073|50.938743344073|50.626381069559|49.545980195357|-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527||||||||-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527|-52.081305085527|-52.704226346929|-54.14636468459|-54.418181414613|-54.947980027739|-55.231087902457|-55.267875065705|-55.803195068462||-56.147994859597|-56.169747573826|-56.169747573826|-56.221911362038|-56.221911362038|-56.26346930558|-56.26346930558|-56.533294289869|-56.533294289869|-57.553660491619|-59.637401478725|-60.860374465937|-60.860374465937|55.889255745632|55.889255745632|55.889255745632|55.889255745632|55.889255745632|55.512660335884|55.512660335884|55.49464428791|55.49464428791|53.813037873535|53.813037873535|53.813037873535|53.813037873535|53.431155312093|52.645726005271|51.695252727618|50.911391071865|49.182582460299|49.182582460299|48.62207390227|48.62207390227|48.62207390227|48.62207390227|48.62207390227|46.482859679483|44.817064784658|-47.966498202729|-47.966498202729|-47.966498202729|-47.966498202729||-47.966498202729|-48.765551905553|-49.311794369211|-49.311794369211|-49.340882929155|-50.194078676098|-50.194078676098|-50.194078676098|-50.543559808689|-50.543559808689|-50.543559808689|-50.543559808689|-51.312291219453|-51.771345936492||-51.771345936492|-52.498039118321|-52.498039118321|-52.498039118321|||-53.267266661891|-53.671961050308|-53.782734161258|-53.908331142187|-53.908331142187|-53.908331142187|-53.908331142187|-55.562035280598|-57.963773464308|-57.963773464308||-57.963773464308|-57.963773464308|-58.043080991225|-58.803424298451|-60.631580392173|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.701471988102
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|106.31326865333|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-112.40212900994|-115.55792112216|-118.25880124684|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245||111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245||111.64377271245|111.64377271245|108.77085856938|107.85650952154|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-121.62595628551|-126.80661809501|||-134.72957566113|-136.44952851236|-139.49947612485|130.24446246178|130.24446246178|130.24446246178|130.24446246178|130.24446246178|130.24446246178|127.77162495753|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814||126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.5883210674|126.5883210674|126.5883210674|-141.76855614972|-141.76855614972|-141.76855614972|-141.76855614972|-141.76855614972|-141.76855614972|-141.76855614972|-141.76855614972||||||||-141.76855614972|-141.85395127746|-143.80994586385|-144.53882873761|-145.09869859734|-145.41522066371|-147.11138353545|-147.11138353545|-152.40153726161|-158.89059695734|-159.03374068222|-159.03374068222|-159.03374068222|-161.37082298025|-162.00306299595||-162.00306299595|-162.00306299595|-162.00306299595|-162.00306299595|-162.00306299595|-162.00306299595|-162.00306299595|-162.00306299595|-162.00306299595|-163.64229221772|-165.2061145731|141.58949688421|141.58949688421|141.58949688421|141.58949688421|141.58949688421|141.58949688421|136.2938854269|125.104317141|-138.13158490931|-138.13158490931|-138.13158490931|-138.13158490931|-138.53509434368|-140.15010482631|-140.15829115426|-140.15829115426|-140.15829115426|-140.15829115426|-141.12032350473|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|128.21469519378|126.06135209109|126.06135209109|124.3181689901||123.9508367476|123.9508367476|123.9508367476|123.9508367476|123.445374164|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116||122.30342125116|122.30342125116|122.30342125116|122.30342125116|||122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116||120.83713472351|118.37459413724|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|113.43107031257|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||-0.010000121630185|-0.010000135169486|-0.010000150213153|-0.010000166928339|-0.010000185500768|-0.0100002061368|-0.010000229065724|-0.010000254542307|-0.010000282849621|-0.010000314302192|-0.010000349249493|-0.010000388079828|-0.010000431224645|-0.01000047916333|-0.010000532428535|-0.010000591612097|-0.01000065737161|-0.010000730437735|-0.010000811622319|-0.010000901827413|-0.010001002055294|-0.010001113419607|-0.010001237157732||-0.010001374644538|-0.010001527407655|-0.010001697144452|-0.010001885740894|-0.010002095292495|-0.010002328127608|-0.010002586833289|-0.010002874284046|-0.010003193673775|-0.010003548551252|-0.01000394285956|-0.010004380979903|-0.010004867780283|-0.010005408669594|-0.010006009657718|-0.0100066774223|-0.010007419382947|-0.010008243783665|-0.010009159784464|-0.010010177563129|-0.010011308428312|-0.010012564945182|-0.010013961075038|-0.010015512330433|-0.010017235947539|-0.010019151077657|-0.01002127900001|-0.01002364335818|-0.010026270422813|-0.010029189383517|-0.010032432673187|-0.010036036328377|-0.010040040389699|-0.010044489346723|-0.010049432632306|-0.010054925171842|-0.010061027993549|-0.010067808906557|-0.010075343254343|-0.010083714751883||-0.010093016415817||-0.010103351597965|-0.010114835133686|-0.01012759461782|-0.010141771822413|-0.010157524271961|-0.010175026993681|-0.010194474462259|||-0.010216082760679|-0.010240091981146|-0.010266768892775|-0.010296409905697|-0.010329344364499|-0.010365938207612|-0.010406598033294|-0.010451775617384|-0.01050197293304||-0.010557747728214|-0.010619719722851|-0.01068857749467|-0.010765086130024|-0.010850095724862|-0.010944550830238|-0.011049500947322|-0.011166112188527|-0.01129568023431|-0.011439644729624|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011715704539157|-0.011906338401677|-0.012118153804477|-0.012353504252032|-0.012615004749315|-0.012905560857408|-0.013728401059471|0.0105513570621|0.0105513570621|-0.010942936380767|-0.011047707114577|-0.011164119041032|-0.011293465625982|-0.011437184053705|-0.011596871195618|-0.0117743013533|-0.011971445972947|-0.012190495550332|-0.012433883969649|-0.012704315546668|-0.013004795076689|-0.013338661221157|-0.014709623767814||||-0.015339041663182|-0.015339041663182|-0.015432268457526|-0.015535853784575|-0.015650948592407|-0.015694590492241|-0.015694590492241|-0.015694590492241|-0.015694590492241|-0.015694590492241|-0.015694590492241|-0.015694590492241|-0.015768299463194|-0.015768299463194|-0.015768299463194|-0.015994923586582|-0.015994923586582|-0.015994923586582|-0.016272137279517||-0.016357930235241|-0.016453255741602|-0.016559172970892|||-0.016676858781213|-0.016807620792682|-0.016952911916536|-0.017114346498596|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017219736412986|-0.017410818161318|-0.018623131378931|-0.018859034771933|-0.018912388327886|-0.018912388327886|-0.019391837540626|-0.019391837540626|-0.01976315186029|-0.01976315186029|-0.01976315186029|-0.021125723893916|-0.021528582354774|-0.022476203414458|-0.02364022553881|-0.02369163607881|-0.02369163607881|-0.024379595738326|-0.025421772045037|-0.025690858340253|-0.025950424556333|-0.025950424556333|-0.025950424556333|-0.026278250019471|-0.026642500534069|-0.027920780791023|-0.027920780791023|-0.027920780791023|-0.027920780791023|-0.027920780791023|-0.028467534724683|-0.028575038547795|-0.029416709787706|0.016861971621579||0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579||0.013791079183|0.010178167503967|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713||-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713||-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.016234871555021|-0.016234871555021|-0.016234871555021|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||0.44471370055714|0.44471370055714|0.44471370055714|0.44471370055714||0.44471370055714|0.44471370055714|0.44412632865419|0.43108189710263|0.43108189710263|0.42731320039303|0.40979246547786|0.40254717790383|0.39894129030459|0.39660144009583|0.39622382663348||-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.47855105382808|-0.47855105382808|-0.4933900417289|-0.49764204263207|-0.49764204263207|-0.51238005458775|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|||0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391||0.45440030606598|0.45440030606598|0.42766701250176|0.39129667446459||-0.44726585691518||-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|||-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.45196205482821||-0.46995784790362|-0.47384204468291|-0.47880936958964|-0.47880936958964|-0.47880936958964|-0.48256597362818|-0.48951774662139|-0.49335305365591|-0.49539228581354|-0.49625833820841|-0.49625833820841|-0.49625833820841|-0.49625833820841|-0.49625833820841|-0.50084261476487|-0.50204734371205|-0.51116370179146|-0.51242432394255|-0.51242432394255|-0.5165825894434|-0.51674302360714|-0.51674302360714|-0.51674302360714|-0.51674302360714|-0.5191589179006|-0.52684324012495|-0.53093843998142|-0.53093843998142|-0.53093843998142|-0.53093843998142|-0.53093843998142|-0.53093843998142|-0.53093843998142|-0.53093843998142|-0.53093843998142|-0.53937604627816|-0.54097338740261||-0.54191136690939|-0.54191136690939|-0.54191136690939|-0.54501404699677|-0.54501404699677|-0.55100500064859|-0.55100500064859|-0.56167221817451|-0.56352469162894|-0.56490125225079|-0.56490125225079|-0.56490125225079|-0.56490125225079|-0.57933474763778|-0.58037192605764|-0.58930211688446|-0.59679275046365|-0.59679275046365|-0.59965446026994|-0.59965446026994|-0.59965446026994|-0.59965446026994|-0.59965446026994|-0.6035049561204|-0.60549597735417|-0.60549597735417|-0.60549597735417|-0.60549597735417|-0.60549597735417|||-0.60549597735417|-0.60549597735417|-0.60549597735417|-0.60549597735417|-0.60549597735417|-0.60549597735417|-0.60777331055548|-0.62363700139685|-0.63404113902166|-0.64226790880179|-0.64354359819437|-0.64354359819437|-0.64354359819437|-0.64354359819437||-0.64354359819437|-0.64354359819437||-0.64354359819437|-0.64354359819437|-0.64449288794227|-0.64554765432883|-0.64671961698056|-0.64802179770471|-0.64946866517598|-0.65107629569962|-0.652862551837|-0.65484728087853|-0.65616948798202|-0.65616948798202|-0.65852165437299|-0.66469846289009|-0.66469846289009|-0.66469846289009|-0.66469846289009|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.67709003384909|-0.67709003384909||-0.67862002020817|-0.67862002020817|-0.67862002020817|-0.67862002020817|-0.67862002020817|-0.68291114839957||0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.60330376245001|0.58867087537955|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.5485794767181|0.52897720032708|0.52219689216632|0.51505788935578|-0.56397404778429|-0.56397404778429|-0.56397404778429
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|4.8082672067579|4.8082672067579|4.717519092129|4.6955765878341|4.6945296829697|4.6322550581293|4.6045804727606|4.6045804727606|4.6045804727606|4.6045804727606|4.6045804727606|4.6045804727606|4.6006449845689|4.6001995648485|4.6001995648485|4.6001995648485||4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.5918882517397|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678||4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.4995183250221||4.4446524480872|4.4446524480872|4.419613769749|4.4194615867147|4.4194615867147|4.3099574806966||4.226619429354|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5467647417147|-4.5467647417147|-4.769738526671|-4.8033603246188|-4.8033603246188|||-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188||-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403|4.2858141296597|4.2858141296597|4.2858141296597|4.2858141296597|4.2858141296597|4.2042381623819|-4.6086979380207||-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|||-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6086979380207|-4.6307757685534|-4.6408618368431|-4.7620686334287|-4.8478540890653|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107||-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107||-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.8907066440107|-4.9824517408479|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.696890850491|4.6487677843776|4.576408442679|4.4787873524461|4.3975414984793|4.32782379713|4.3217814170112|4.3217814170112|4.3217814170112|4.3051619837301|4.3051619837301|4.2685134487701|4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084||4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084|4.1581242025844|4.1452766098789|4.1452766098789|4.1091960445832|4.1002180593754|4.0769089347284|4.0415653526961|4.0356280605196|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|3.8145037245454|-4.2089095081687|-4.2089095081687||-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||-14.1990276718|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.409453704971|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.921210411866|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-15.146196248024||-15.504106444218|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|13.50994536946|13.282957183846|13.282957183846|13.136618891831|12.862909996372|12.830157434076|12.830157434076|12.830157434076|12.830157434076|12.830157434076||12.830157434076|12.752952958842|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-15.18709604253|-16.174551349101|||-16.954768222625|-16.954768222625|-16.954768222625|-17.777520226168|-18.094467426591|-18.346630283255|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-19.037543040773|-19.302825749209|17.952993542704|17.952993542704|17.939390879751|17.939390879751||17.939390879751|17.939390879751|17.939390879751|17.939390879751|17.752101189429|17.74950717032|17.74950717032|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108|-19.088347321108||||||||-19.339830695871|-19.503804974207|-19.503804974207|-19.668116892321|-19.758499581401|-19.758499581401|-19.758499581401|-19.758499581401|-19.839407850381|-19.839407850381|-19.839407850381|-19.839407850381|-19.839407850381|-19.839407850381|-19.839407850381||-19.839407850381|-19.912295296136|-19.912295296136|-19.912295296136|-19.912295296136|-19.912295296136|-19.912295296136|-19.912295296136|-19.912295296136|-20.238661079874|-20.26563131131|-20.26563131131|-20.567368314413|-20.617739109527|-20.617739109527|-20.847487772318|-21.072208021318|-21.173370459934|-21.173370459934|-21.173370459934|-21.173370459934|-21.173370459934|-21.173370459934|-21.288045902452|-21.288045902452|-21.288045902452|-21.288045902452|-21.288045902452|-21.288045902452|-21.461718368752|-21.651909086686|-21.902121037887|-21.98348232484|-21.98348232484|-22.195535407862|-22.325594834046|-22.656215698142|20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.681147212904||20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746||20.297777958746|20.297777958746|20.297777958746|20.297777958746|||20.297777958746|20.297777958746||||||||20.297777958746||20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.027502520138|20.027502520138|20.022154310718|20.022154310718|20.022154310718|20.022154310718|20.022154310718|20.022154310718|19.452394568672|19.410993986384
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||3.1680857825135|3.1680857825135|3.1680857825135|3.1680857825135|3.1680857825135|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.0210479893852|3.0210479893852|3.0210479893852|3.0210479893852|3.0210479893852|3.0039423084445|2.9702136225377|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174||2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9646005268512|2.9098338811064|2.8825931779173|2.8445479463236|2.7930531774561|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819||-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|||-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|2.8187962101841|2.8187962101841|2.7922735795869|2.7130817026445|2.6823130018787|2.6606254850578|2.590417163764|-2.8237616289522||-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.9280684114458|2.6702728659121|2.6702728659121||2.6702728659121|2.6702728659121|2.6702728659121|2.6702728659121|2.6702728659121|2.6702728659121|2.6702728659121|2.6702728659121|2.6702728659121|2.6702728659121|2.6052441957811|2.6052441957811|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5968181174916|2.5567423151512|2.5269360196347|2.5165955635966||2.5084394981531|2.4467858883453||2.4467858883453|2.4467858883453|2.4447665799195||||2.4447665799195|2.4294627759782|2.4205140906271|2.4105712128676|2.3850792594526|2.3550879500281|2.3486198466736|2.3486198466736|2.3486198466736|2.3486198466736|2.3486198466736|2.3486198466736|2.3486198466736|2.3351331333008|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073||2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2531642857112|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2380890789827|2.1842657264957|2.1558508008596|2.1442786686814|2.122257613007|2.122257613007|2.115563947695|2.1147934272747|2.0806037402662|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7863.9121595438|-7929.3468439376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7264.4273259733|7183.7617640237|7183.7617640237|7183.7617640237||6953.068626693|6880.6318074367||6739.5454412799|6739.5454412799|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6617.498205354|6520.8002535235|6520.8002535235|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|||6486.3087415931||6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6329.2319351035|6240.8132612261|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6638.0756136706|-6670.0840151895|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662||6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662|6348.0635802957|6316.1817558842|6304.0908398713|6279.5453776348|6221.096542485|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|||||-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|-6624.6819262498|||-6624.6819262498|-6690.2021402775|6235.3800684899||6235.3800684899|6235.3800684899|6235.3800684899|6235.3800684899|6235.3800684899|6235.3800684899|6235.3800684899|5945.4222983221|-6473.0368027873|-6473.0368027873|-6473.0368027873|-6473.0368027873|-6473.0368027873|-6560.0408919859|-6591.8910356431|-6591.8910356431|-6591.8910356431|-6591.8910356431|-6591.8910356431|-6591.8910356431|-6591.8910356431|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6676.8097627591|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6808.6642860689|-6830.1825400766|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929||-6842.3726879929|-6842.3726879929|-6842.3726879929||-6842.3726879929||-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6860.4140977698|-6864.9045530776||||-6889.4233654721|-6889.4233654721|-6889.4233654721|-6889.4233654721|-6889.4233654721|-6924.6605623669|-6924.6605623669|-6924.6605623669|-6924.6605623669|-6924.6605623669|-6950.7339581855|-6972.4821757617|-7035.5357508463|-7052.821914625|-7052.821914625|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||157.28856819457|157.28856819457|156.8192199933|156.8192199933|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.66841464112|155.43294491205|155.43294491205|155.43294491205|155.43294491205|155.43294491205|152.36993879117|150.93882087908|149.28096142535|149.28096142535|149.28096142535|147.76044620413|147.76044620413|145.98820519029|145.98820519029|143.73689465588|141.34654961764|139.91283290849||139.86375233728|139.86375233728|139.86375233728|139.86375233728|139.80401523121|139.80401523121|138.32752432265|138.32752432265|138.32752432265|137.28058258072|130.72842508969|129.80936121077|126.20484578975|125.0608309873|125.0608309873|125.0608309873|125.03886280837|125.03886280837|125.03886280837|118.43206978708||-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-132.22530914136|-139.36145460151|||-144.5172279031|-144.5172279031|-150.10247544788|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-159.48753449215|-160.15608823679|-160.15608823679|-160.15608823679|-160.15608823679|-164.0623202631||151.66038753731|151.66038753731|151.66038753731|151.66038753731|151.66038753731|145.37265281923|-157.73094883678|-157.73094883678|-157.73094883678|-157.73094883678|-157.73094883678|-157.73094883678|-158.43936163142|-158.43936163142|-158.43936163142|-158.43936163142|-158.43936163142|-158.43936163142|-158.43936163142||||||||-158.43936163142|-158.43936163142|-158.43936163142|-158.51595736824|-160.46217485361|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981||-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-162.0708680981|-163.16207566456|-164.12452851618|-164.52725390686|-167.30805989651|-169.86483456857|-169.86483456857|-169.86483456857|-169.86483456857|-169.86483456857|-169.86483456857|-169.86483456857|-169.86483456857|-169.86483456857|-169.86483456857|-170.26648285397|-171.46452159049|-171.46452159049|-171.46452159049|-171.46452159049|-171.46452159049|-171.51613510054|-171.68459455616|-172.2051050624|156.39779521641|156.39779521641|156.39779521641|156.39779521641|156.39779521641|-170.19195693845|-170.19195693845|-170.19195693845|-170.19195693845|-170.19195693845|-170.19195693845||-170.19195693845|-170.19195693845|-173.5466188205|-173.82957646722|-175.30360283569|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711||160.3752011711|160.3752011711|160.3752011711|160.3752011711|||160.3752011711|160.3752011711|160.3752011711|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591||-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-178.08405104433|-178.08405104433|-180.34339004925|-181.24492598673|-181.24492598673|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218||||-14.960149441218|-14.960149441218|-14.960149441218|-14.961276542318|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.18253338779|-15.312259546529|-15.335288435895|-15.341826220363|14.801263425564|14.801263425564|14.801263425564|14.801263425564|14.801263425564|14.801263425564|14.801263425564||||||14.801263425564|14.801263425564|14.79489379191|14.79489379191|14.755993051259|14.737215063007|14.6363498602|14.60345678095|14.60345678095|14.596618861667|14.592354583201|14.554837968015|14.449753563932|14.449753563932|14.449753563932|14.449753563932|14.449753563932|14.449753563932|14.449753563932||14.449753563932|14.449753563932|14.440162885079|14.440162885079|14.440162885079|14.416641207071|14.416641207071|14.416641207071|14.416641207071|14.416641207071|14.372934680882|14.36580912576||14.36580912576|14.36580912576|14.36580912576|14.315343453993|14.300589840782|14.300589840782|14.300589840782|14.300589840782|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.536651900522|-14.595168964854|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|||14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|||14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|||14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.236891836988|-14.701615092358|-14.701615092358|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||7.4245828650665|7.4245828650665|7.4245828650665|7.4245828650665|7.4245828650665|7.2467585694207|7.1579971374725|7.1579971374725|7.1579971374725|7.1579971374725|7.1579971374725|7.1579971374725|6.9999967749091|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|7.1637912991107|7.1637912991107|7.1637912991107||7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.0964345934723|7.0521496140001|6.9884993591836|6.8533324973374|6.7564806426664|6.7216452189176|6.6923838001587|6.5355392098986|6.5355392098986|6.5355392098986|6.5355392098986|6.5355392098986|6.5105990701873|6.4723444816456|6.4723444816456|6.4481606347678|-7.1400416025467|-7.1400416025467|-7.1400416025467|-7.1400416025467|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.2202813168617|-7.334606420387|-7.334606420387||-7.4223405380924||-7.4465934430473|-7.4465934430473|-7.4523259969677|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|||-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.4715778245858|-7.6161977863237||-8.0691087086912|-8.1945651725394|-8.3139612625553|-8.3142475210375|-8.3142475210375|-8.3142475210375|-8.3142475210375|-8.4675894120527|-8.4675894120527|-8.5500992248668|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.9020346164416|-9.0650385750345|-9.1733761245467|-9.300340835751|-9.300340835751|7.7815843291505|7.7815843291505|7.7815843291505|7.7815843291505|7.7815843291505|7.7815843291505|7.7815843291505|7.6162051831598|7.4837280316634|7.4837280316634|7.4837280316634|7.4837280316634|7.4837280316634|7.4837280316634|7.4837280316634|7.4837280316634||||7.4837280316634|7.291920030943|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2066431603342|-8.2968258417877|-8.4638591976854|-8.4638591976854|-8.7659548622472|-8.957727443521|7.7932537673814|7.7932537673814||7.7932537673814|7.7932537673814|7.7932537673814|||7.7932537673814|7.7932537673814|7.7932537673814|7.7932537673814|7.7932537673814|7.7932537673814|7.7932537673814|7.7932537673814|7.7932537673814|7.6534610941212|7.6534610941212|7.5670903910234|7.5670903910234|7.5670903910234|7.5670903910234|7.5670903910234|7.4884334922978|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.1794047623759|7.1371167268891|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.4794720915882|-8.7688576941058|-8.9115086136444||-9.1503191036186|-9.1503191036186|-9.7340866363536|7.5582876513904|7.5582876513904|7.5582876513904|7.5582876513904||7.3058757065077|6.9476395446216|6.1007106390435|5.8724560833461|5.5943956746533|-6.4849141429388|-6.4849141429388|-6.4849141429388||-6.4849141429388|-6.4849141429388|-6.4849141429388|-6.4849141429388|-6.4849141429388|-6.6004602986931|-6.7482891963984||-6.8590605905352|-6.8590605905352|-6.9093883061639|-6.9093883061639|-6.9093883061639|-6.9093883061639|-7.0937645462079|-7.3791828715055|-7.6440528335945|-7.6440528335945|-7.7167256345104|-7.866111456949|-7.866111456949|-7.866111456949|-7.866111456949
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||81.404655435616|81.182952857607|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|81.056073263804|79.951192515337|78.656879046718|78.53542031531|77.439356584068|76.725865296697|76.725865296697|76.725865296697|75.023182900057|70.409093467512|-78.562654757033|-78.562654757033||-78.562654757033|-78.562654757033|-78.562654757033|-78.562654757033|-78.562654757033|-78.683977754879|-78.683977754879|-78.683977754879|-78.683977754879|78.094112509904|78.094112509904|78.094112509904||||78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.094112509904|78.032352573803|77.981058760653|77.981058760653|77.981058760653|77.981058760653|77.981058760653|77.981058760653|77.267840354718|75.380933727465|74.960415315287|74.960415315287|74.806683822493|74.806683822493|74.63520229748|74.539114087722|74.003225507439|74.003225507439|73.542475159632|73.480525157703|-79.841647863013|-79.841647863013|-79.841647863013|-79.841647863013|-79.841647863013|-79.841647863013|-79.841647863013|-79.841647863013|-81.268496354004|-84.570551165365|-84.799765996587||||-84.799765996587|-84.799765996587|-84.799765996587|-84.799765996587|-84.799765996587|-84.799765996587|-85.188633971923|-85.188633971923|-85.188633971923|-85.445226334635|-85.445226334635|79.862235281935|79.862235281935|79.862235281935|79.862235281935|79.862235281935|79.862235281935|79.862235281935|79.862235281935|79.862235281935||||79.862235281935|79.862235281935|79.862235281935|79.802484324763|78.291650775616|77.591543696477|77.591543696477|77.462823362432|77.136473200147|76.520952156817|76.520952156817|76.393543827134|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457||-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|||-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.367603115457|-81.80844519339|-82.526049960565|-82.576340286099|-82.576340286099|-82.576340286099|-83.140377671811|-84.144864673187|-84.467481679455|-84.467481679455|-84.467481679455|-84.467481679455|-84.467481679455|-84.467481679455|-84.467481679455|-84.467481679455||-84.467481679455|-84.802753522148|-85.637831916629|-85.637831916629|79.654879403419|79.654879403419|79.654879403419|79.654879403419|79.654879403419|79.654879403419|79.654879403419|79.654879403419|79.654879403419|78.366533518177|76.357258532159|75.269173010315|74.110195115899|72.800214082769|72.666933509513|72.666933509513|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|70.304707223462|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.213871855056|-79.354304943389|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|-77.515421776|-77.515421776||-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-78.317136663004|-78.369039210792|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.820841963163|32.729744925752|32.729744925752|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|31.940280913193|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.30427334797|32.146417119897||32.10091359581|32.10091359581|32.10091359581|31.889904631127|31.327672363376|31.20421140655|31.20421140655|31.20421140655|30.957458262798|30.402730046772|29.833590254809|29.262322674885|29.158136432584|29.030337633967|29.030337633967|29.030337633967|29.030337633967|29.030337633967|29.030337633967|27.583708778885||-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-31.056801460308|-31.918668797857|||31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.149118851304|30.999022429386|30.879466314227|30.813297981587|30.765940128403|30.765940128403|30.765940128403|30.765940128403|30.765940128403|-30.985067223358|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544||-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.039230251544|-31.059644388065|-31.059644388065|-31.059644388065|-31.069048959795|-31.198943119119||||||||-31.328513947735|-31.328513947735|-31.328513947735|-31.328513947735|-31.328513947735|-31.328513947735|-31.328513947735|-31.328513947735|-31.637237804477|-32.16637597409|30.663110995066|30.663110995066|30.663110995066|30.663110995066|30.663110995066||30.663110995066|30.663110995066|30.663110995066|30.663110995066|30.663110995066|30.60345594063|30.392728293103|30.3824805882|30.3824805882|30.3824805882|-31.70942253242|-31.70942253242|-31.70942253242|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.880663233995|30.585995791549|30.585995791549|30.585995791549|30.585995791549|30.585995791549|30.437956825444|30.437956825444|29.803285509953||-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.300654296341||30.020071124412|30.020071124412|30.020071124412|30.020071124412|||30.020071124412|30.020071124412|30.020071124412|30.020071124412|30.020071124412|29.897300189709|29.827555172946|29.66117307136|29.609165043859|29.609165043859||-31.021324904939|-31.021324904939|-31.021324904939|-31.021324904939|-31.021324904939|-31.021324904939|-31.426471692743|-31.426635510858|-31.560150737162|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-97.13658461696|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|89.889316351513|88.893688395399|87.74837998154|87.74837998154|-93.940353012836|-93.940353012836|-93.940353012836|-93.940353012836|-94.639279684266|-96.599201768461|-97.799108498431|-97.8760654224|-97.8760654224|-99.101181005222|-101.07908881901|-101.28787468537|-101.94490979758|-101.94490979758|-103.09989943601|-104.81100140785|-105.3925952349|-105.3925952349|-105.69546562299||-105.69546562299|-105.69546562299|-107.22273737705|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|91.512998556725|-100.86886723494|-100.86886723494|-100.86886723494|-100.90429574092|-101.09113139942|-101.09113139942||-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-107.05681292033|-113.55201283004|||-122.68767016055|-122.68767016055|-124.01407795616|-124.26564217352|-125.98960241502|-126.9884471278|-127.43160791978|-128.92400879975|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.38788982237|120.04852891688|120.04852891688||120.04852891688|120.04852891688|119.05392101876|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775|118.80361823775||||||||118.80361823775|118.36513137527|117.39524194139|117.39524194139|117.39524194139|116.1336021571|114.676224619|-123.11268565555|-123.11268565555|-123.51409517284|-124.13876721969|-124.13876721969|-124.13876721969|-124.13876721969|-125.40418579966||-126.25465088851|-127.58850098723|-128.48722331914|-128.8545966903|-128.8545966903|-130.28288521144|-130.33380890302|-130.33380890302|-130.90958554199|-130.90958554199|-130.90958554199|-130.90958554199|-130.90958554199|-130.90958554199|-130.90958554199|-130.90958554199|-131.42731726888|-131.63914383308|-131.63914383308|-131.63914383308|-131.63914383308|-132.01746152232|-132.01746152232|-132.46384613591|-134.32094015101|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-138.82823694394|-141.42792553566|-141.42792553566|-141.42792553566|-141.42792553566|-142.50669819217|-142.50669819217|-142.84077576908||-143.85086196564|-144.2509577396|-146.36537992543|-146.36537992543|-147.21153325048|-148.89833725753|-148.89833725753|-148.89833725753|-148.89833725753|-148.89833725753|-148.89833725753|-150.87757686115|-150.87757686115|-151.83619651239||-153.34577390266|-154.24530433629|-156.91144926254|-160.06827695838|||145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348||145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|144.36480248763|144.36480248763|144.36480248763|142.51644720848|141.1293857872|138.98475416625|138.98475416625|138.98475416625|136.09417129584|-148.44952589947|-148.44952589947
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||-2068.3137324676|-2068.3137324676|-2068.3137324676|-2068.3137324676|-2080.7937191516|-2080.7937191516|-2080.7937191516|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779||-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2094.6924251644|-2094.6924251644|-2094.6924251644|-2094.6924251644|-2094.6924251644|-2096.2004442676|-2096.2004442676||-2123.7406879099|-2123.7406879099|-2134.7618632484|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582||1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582||1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1921.4066402366|1901.1239687524|1872.915629343||1871.2951437144|1838.4390485716|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1827.2533799317|1784.1870983073|1768.1031502235|1768.1031502235|1768.1031502235|1751.3201370756|1745.5390845978|1715.9290765495|1715.9290765495|1701.3767625723|1685.8075139693|1659.2098937892|1659.2098937892|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1648.3099525271|1648.3099525271|1610.3610442139|1610.3610442139|1571.4344989963|1535.8716655515|1533.9685172794|1509.231661452|1505.3185927483|1485.9483997659|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|||1484.6218357867|1484.6218357867|1484.6218357867||1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1484.6218357867|1482.7687010044|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1578.1651393561|-1597.061309354|-1619.6152089403|-1619.6152089403|-1632.7030505287|-1632.7030505287|1496.1082971505|1496.1082971505|1496.1082971505|1496.1082971505|||1496.1082971505|1496.1082971505|1496.1082971505|1496.1082971505|1486.7814901065|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1486.1665609556|1482.4684132688||||1454.7204374862|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1442.325939247|1427.2886737698|1427.2886737698|1427.2886737698|1427.2886737698|1427.2886737698
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||-17066.203760616|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15228.174366598|14845.2769958|14845.2769958|14561.589462989|14561.589462989|14561.589462989|14561.589462989|14561.589462989|14561.589462989|14187.394398752|14187.394398752|13510.993776391||12479.993084879|12117.214538754||11850.657803503|11850.657803503|11850.657803503|11676.842003893|11561.039510979|11561.039510979|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11406.462611934|11131.069568816|11074.521743129|10975.031994387|10975.031994387|10975.031994387|||10975.031994387||10975.031994387|10975.031994387|10795.035549318|10787.817277021|10635.908085578|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-12017.08667927|-12054.540754744|-12310.420684869|-12310.420684869|-12666.578538743|-12783.420598604|-12918.800665115|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11400.950776361|11400.950776361|-12861.606884033|-12861.606884033|-12861.606884033|-13172.962004492|-13172.962004492|-13172.962004492|-13172.962004492|-13172.962004492||-13412.735560547|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|||||12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12466.881878294|12227.646531438|11711.27392382|11567.526582023|11325.773558053|11325.773558053|10973.08173117|10851.201923522|10765.224359469|10580.249288298|10413.610320332|10344.523922685|||10344.523922685|10344.523922685|10344.523922685||10344.523922685|10344.523922685|10344.523922685|10344.523922685|10344.523922685|10344.523922685|10282.804358539|-11716.488918458|-11716.488918458|-11716.488918458|-11716.488918458|-11716.488918458|-12193.876576065|-12444.862862294|-12568.73651366|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12690.283587362|-12743.092874847|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068||11432.794833068|11432.794833068|11385.883147854||11201.677843421||11201.677843421|11201.677843421|11116.864270468|-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407||||-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407|-12321.320849341|-12653.134277046|-12917.37141894|-13430.968243267|-13648.298048074|-13651.170429721|-13651.170429721|-13931.300477468|-13954.222752742|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.24609911876325|0.24609911876325|0.2448879114721|0.24098657975968|0.24098508237|0.23576120815007|0.23273466700015|0.22737185434829|0.2155923833958|0.2155923833958|0.2155923833958|0.21499153866942|0.21432393341787|0.21258214777849|0.21109127574654|0.21043475329314|0.20926083855535|0.20359016052265|0.20359016052265|0.20359016052265|0.20359016052265|0.20359016052265
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|67.475076040863|65.564942274865||65.564942274865|65.564942274865|65.564942274865|65.564942274865|61.844383781019|58.788744523279|58.788744523279|57.556936663778|54.243819786874|53.290354810123|52.450393555301|51.885981350938|51.885981350938|49.699666318825|49.699666318825|47.996851083891|45.734090533135|45.734090533135|45.734090533135|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274||41.904143634274||41.904143634274|41.904143634274|41.904143634274|41.904143634274|38.949051025658|35.923945033052|-43.828172474786|||-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-44.434080739467|-46.643422704768||38.538676054596|38.538676054596|37.615197057325|36.222440581408|35.963822529147|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.252668892875|-39.993628254322|-39.993628254322|-39.993628254322|-39.993628254322|-39.993628254322|-39.993628254322|-41.056807984674|-41.817207351066|-41.817207351066|-41.817207351066|-41.817207351066|-41.817207351066|-41.817207351066|-41.817207351066||||-41.817207351066|-43.177451467887|-44.23327991739|-44.567768841936|-44.567768841936|-44.567768841936|-44.567768841936|-44.567768841936|-44.567768841936|-44.989188280319|-45.126157042685|-45.126157042685|-45.731841031382|39.738938497278|39.738938497278|39.738938497278|39.738938497278|39.738938497278|39.738938497278||39.738938497278|39.738938497278|38.709932511352|||38.197144395006|-44.483997220663|-44.483997220663|-44.483997220663|-44.483997220663|-44.483997220663|-44.483997220663|-45.646108489199|-46.801229747317|-46.801433303807|-46.801433303807|-46.801433303807|-46.801433303807|-46.889114318627|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|39.529746623647|38.34694014193|35.842993313419|35.842993313419|35.842993313419||35.842993313419|35.842993313419|35.842993313419|35.811661356408|34.915733992743|34.494425063869|34.494425063869||34.352295166095|34.352295166095|34.352295166095|34.352295166095|34.352295166095|34.352295166095|34.088662312914|32.451291585949||30.376433188151|30.155699362366|30.155699362366|30.155699362366|30.155699362366|30.155699362366|30.155699362366||30.155699362366|30.155699362366|30.155699362366|30.017443354492|29.741286834528|29.741286834528|29.34865208075|28.465170758804|26.858523362036|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||-434.32855411509|-434.32855411509|-436.98463124379|-436.98463124379|-442.59125083403|-450.14307343647|-455.18952027609|-455.99392023407|-460.02697172233|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|419.93547094029|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|413.32112061902|409.93778278618|409.93778278618|409.93778278618|409.93778278618|401.05309774908|397.62288096252|391.69208995836|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968||384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|-422.89518573207||-422.89518573207|-422.89518573207|-422.89518573207||-422.89518573207||-422.89518573207|-422.89518573207|-422.89518573207|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354||-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354||-427.78018963354|-428.21313698332|-428.21313698332|-428.21313698332|-428.21313698332|-428.21313698332|-428.21313698332|-428.21313698332|-428.21313698332|-429.56182768655|-440.19924823787||-449.75193163583|-454.17765431154|-454.17765431154|-454.17765431154|-454.17765431154|-454.17765431154|-458.54461929255|-463.89122975594|-470.34302831498|-481.67837361061|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-481.87955691358|-485.2300591683|-490.52230763167|-493.72305254898|-493.72305254898|-493.72305254898|-493.72305254898|-493.72305254898|-493.72305254898|-493.72305254898|-493.72305254898|-493.72305254898|-497.90893846046|-504.05161015735|-504.4859848293|-504.4859848293|-504.4859848293|-504.4859848293|-504.4859848293|-504.4859848293|-504.4859848293|-504.4859848293|-504.4859848293|-504.4859848293||-504.4859848293|-504.4859848293|-508.8566420114|469.83588050387|469.83588050387|469.83588050387|469.83588050387|469.83588050387|469.83588050387|469.83588050387|459.20376018443|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-507.20858719795||-513.42355474139|-513.42355474139||-513.42355474139|-513.42355474139|-523.15672952494|-526.18245995664|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-546.83951200816|-551.32446049951|-566.61884805122|-570.0737309076|-575.10968235882|-586.2838764533|-586.2838764533|-594.39872787889|-595.47499472265|-595.47499472265|-595.47499472265|-602.02908987028|-602.02908987028|-602.02908987028|-602.02908987028|-602.02908987028|543.91844616628|543.91844616628||543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|539.09830200116|535.55220464914|535.55220464914|531.96355326142|527.43170889181|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||9.2554245382158|9.0465110974066|9.0465110974066|8.8527917632047||8.8527917632047|8.8521860856929|8.8521860856929|8.8521860856929|8.8521860856929|8.7857615968826|8.3564018166995|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799||-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.4584746730681|-9.6288608856064|-9.9404010051999|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|||9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526||9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526||9.1142439160526||9.1142439160526|9.0074936851065|8.9972152162703|8.9052393093277|8.883599031255|8.848443336272|8.2843813575901|8.1743131387672|8.1547921750768|-8.9903231061457|-8.9903231061457|||-8.9903231061457|-8.9903231061457|-8.9903231061457|-9.0031367846064||-9.0794893983622|-9.0794893983622|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1415442193059|-9.1439745863622|-9.1439745863622|-9.1439745863622|-9.1439745863622|-9.1439745863622|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.457251116493||-9.5163903201715|-9.521160780782|-9.521160780782|-9.5735116395625|-9.631679631303|-9.8018664265455|-9.83262929925|-10.000143845972|-10.16127075983|-10.326411616283|9.4591835292113|9.4591835292113|9.4591835292113|9.4591835292113|9.4591835292113|9.4591835292113|9.4591835292113|9.4591835292113|9.4591835292113|-10.341784902126|-10.341784902126|-10.341784902126|-10.341784902126|-10.341784902126|-10.341784902126|-10.341784902126|-10.341784902126|-10.341784902126|-10.341784902126|||-10.341784902126|-10.405358413729|-10.405358413729|-10.405358413729|-10.405358413729|-10.405358413729|-10.433731666178|-10.50414653947|-10.743496059599|-10.906661906974|-11.085180246318|-11.194644675745|-11.290939970535|-11.290939970535||-11.290939970535|-11.290939970535||-11.290939970535|-11.378822560357|-11.387580654408|-11.39731187002|-11.408124331812|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.482946866347|-11.625496062519|-11.800551848149|-11.805619268918|-11.805619268918|-11.82846560004|-11.903850126295|-12.048722902966|-12.223731537454|-12.223731537454|-12.370812861779|-12.434236544877||-12.469742551455|-12.469742551455|-12.469742551455|-12.469742551455|-12.469742551455|-12.469742551455||-12.494992169872|-12.494992169872|-12.494992169872|-12.494992169872|-12.494992169872|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.569509760262|-12.569509760262|-12.649455034867|-12.665993675939|-12.665993675939|-12.677838153788|-12.677838153788|-12.677838153788|-12.880931345565|-12.972338514393|-12.972338514393|-12.972338514393|-12.972338514393|-12.997043111661|-13.084004146498|-13.084004146498|-13.21555962236|-13.300622088724|-13.322606048302|-13.322606048302|-13.322606048302|-13.322606048302|-13.322606048302|-13.363094105785|-13.363094105785|-13.53677157833|12.24096249112|12.24096249112|12.24096249112
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||9.5892307845309|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.3411949689796|8.9691057796401|8.7345622507646|8.4317357769624|8.3217108680161|8.3217108680161|8.2174563886228|8.0371735892365|7.7468594270359|7.6074866597968|7.6074866597968|7.6074866597968|7.6074866597968||7.6074866597968|7.1272073658658|7.1091191406993|6.9917987845505|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.5705935440539|6.3167705494032|5.8780782706059|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.5925302734826|5.072811390609|5.0240418890955|5.0240418890955|5.0240418890955|4.7322684106829|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266||-5.5414105635266||-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|||-5.5910119195096|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.9351761155339||5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0137578115468|4.8686200099527|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2446922144317|-6.4979916238148|5.2783434889456|5.2783434889456|5.2783434889456|5.2783434889456|5.2783434889456|5.1293746833621|5.1293746833621|4.9070830217797|4.4412031032198|4.0346704696674|3.8074114030223|3.8067330529503|3.8067330529503|3.8067330529503|3.8067330529503|3.8067330529503|3.8067330529503|3.8067330529503|3.4268521258358||||3.2099534879265|2.9477840540738|2.6833693816744|2.6833693816744|2.6818772371701|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735||2.616632071735|2.616632071735|2.616632071735|||2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.616632071735|2.5566982467986|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5486087788002|2.5283433186629|2.4391529974776|2.4391529974776|2.4391529974776|2.4391529974776|2.4391529974776|2.4391529974776|2.4391529974776|2.4391529974776|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8759912337994|-2.8915588685909|-2.9609688861546|-3.0663180068|-3.0710053658997|-3.1530908163627|-3.1530908163627|-3.1530908163627|-3.1530908163627|-3.2499304144736|-3.3086755374135||-3.4808857815201|-3.5525935443692|2.777750959621|2.777750959621|2.6944640638941|2.6519974914737|2.6519974914737||2.404915912013|2.2145198926449|2.0159959246847|-2.3538173717053|-2.3538173717053|-2.3538173717053|-2.3538173717053|-2.3538173717053||-2.3542472087051|-2.3542472087051|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958||-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.3794985547958|-2.4115543117455|-2.481370421508|-2.4820218035265|-2.4820218035265
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||-101.740171512|-101.740171512|-101.740171512|-101.740171512||-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512||-101.740171512|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-102.1485586118|-103.192842902|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.98243624816|-106.89715138684|-108.12183487427|-109.30203874918|||-109.81948254701|-109.81948254701|-109.81948254701|-109.81948254701|-109.81948254701|-110.77164727446|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502||-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502||-111.01147951502||-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|||-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502||-115.73497723891|104.25485537558|104.25485537558|104.25485537558|104.25485537558|104.25485537558|104.25485537558|104.25485537558|101.39704285596|-111.39771747836|-111.39771747836|-111.39771747836|-111.39771747836|-111.39771747836|-111.85857497595|-112.12063886217|-112.77293206908|-113.80325785453|-114.86473094948|-115.40525661053|-116.05335560209|-116.05335560209|-116.05335560209|-116.05335560209|-116.80305018221|-116.80305018221|-116.80305018221|-116.80305018221|-116.80305018221|-118.67005575801|-119.06229277042|-119.06229277042|-119.06229277042|-119.06229277042|-119.06229277042|-119.48588085602|-121.2898676178||-121.40002416708|-121.40002416708|-121.40002416708|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-123.26013621205|-125.59459579116|-126.79955087907|117.66044682806|117.66044682806|117.66044682806|117.66044682806|117.66044682806|117.66044682806|117.66044682806|||117.66044682806|-127.8240159392|-127.8240159392|-127.8240159392|-127.8240159392|-127.8240159392|-128.74890659911|-129.88767399902|-131.30471159354|-131.30471159354|-131.30471159354|-131.30471159354|-131.30471159354|-131.30471159354||-131.30471159354|-131.30471159354||-131.30471159354|-131.30471159354|-131.30471159354|-133.31079065949|-133.92865628832|-135.1447320367|-135.1447320367|-135.1447320367|-135.1447320367|-135.1447320367|-135.1447320367|-136.27192448523|-137.38547165025|-139.37274627806|-140.05305142007|-140.71055730872|-140.71055730872|-142.77229297373|-142.77229297373|-143.35810330415|-145.34846002529|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607||133.39226739607|133.39226739607|133.39226739607|133.39226739607|131.83301426073|131.83301426073||131.83301426073|131.8144602897|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|130.94980941904|128.9781597766|128.9781597766|128.19795530733|127.80611766337|127.80611766337|127.78457518152|125.67730575724|124.08589528583|122.65099476203|119.50110529115|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|114.75917484231|113.56574982479|108.45177576586|-120.14260122783|-120.14260122783|-120.14260122783
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||-801.2531861281|-801.2531861281|-804.10354624585|-808.53727903185|-816.92749902736|-824.9977490566|-824.9977490566|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|769.4139864361|768.08221800192|764.58024832787|760.68640059433|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|740.10810608271|731.75542529226|731.75542529226|731.75542529226|731.75542529226|727.57546915612|721.55052603175|718.69780941462|714.42535803556|712.02262139585|694.59733947412|687.55691452546|687.55691452546|686.4262510128|686.4262510128|686.4262510128|686.4262510128|680.88472809473|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084||667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|656.57770220796||631.98076870221|620.55079895704|620.55079895704||620.55079895704||620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704||620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704|608.66476712458|600.89973582418|582.33025592336|564.73918409887|-640.15661854228||-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-643.70179159863|-649.8547840408||-653.21921330596|-658.42413945888|-658.62557249925|-658.62557249925|-658.62557249925|-661.97563204126|-663.80903831408|-669.63783662501|-675.41550890241|-675.41550890241|-699.57832152351|-712.66077144704|-712.66077144704|-712.66077144704|-712.66077144704|-712.66077144704|-712.66077144704|-722.41472570722|-724.65524400411|-729.0169452422|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-730.74015439782|-751.10572575235|-764.87301030318|-770.65059752111|-775.58119641017|-777.11802991972|-782.67496819312|-782.67496819312|-782.67496819312|-782.67496819312|-782.67496819312|-782.67496819312|-782.67496819312||-787.07493278511|-803.40271326709|-819.05578302463|-822.74254008488|-831.74726879548|-849.477505286|-859.9960000577|-859.9960000577|-866.4481340941|-866.4481340941|-866.4481340941|-866.4481340941|-886.64234951428|-890.55647936157|-890.55647936157|-890.55647936157|-890.55647936157|-890.56827513699|-893.36131020331|-893.36131020331|-893.36131020331|-893.36131020331|-893.36131020331|-893.36131020331||-893.36131020331|-893.36131020331||-893.36131020331|-893.36131020331|-912.96535959005|-916.78927622635|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-948.40154621996|847.75970169471||847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|824.20832674766|824.20832674766|824.20832674766|824.20832674766|824.20832674766|824.20832674766|820.74402166217|820.74402166217|820.74402166217|820.74402166217|820.74402166217|807.05725782017|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||-1296.1080259957|-1296.1080259957|-1296.1080259957|-1296.1080259957|-1296.1080259957|-1298.7866955508|-1302.7074395008|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1227.697847948|1224.8245036394|1224.8245036394|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1318.8844312829|-1326.4271458699|-1334.080200847|-1334.080200847|1234.0778192377|1234.0778192377|1234.0778192377|1234.0778192377|1234.0778192377|1234.0778192377||1184.919799153|1142.63311017||1125.8701224111|1112.6334693457|1096.9333475777|1096.9333475777|1096.9333475777|1096.9333475777|1084.4814973085|1069.3127747873|1057.3475275414|1051.0528083793|1044.7808981993|1036.5343313325|1032.3476873868|1032.3476873868|1032.3476873868|1032.3476873868|1032.3476873868|1032.3476873868|1031.8307637631|||1030.9230708479||1026.5256342754|1014.2507047505|1001.4452275005|994.6058083339|992.22867592656|987.92075102951|982.80083447723|978.00092719692|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1006.1873813302|-1010.5415348113|-1015.0461497904|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054||-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.1850371171|-1017.5944856856|||||-1018.6605396507|-1019.1783773897|-1019.5870859885|-1022.4856510983|-1023.3173901093|-1025.352655677|-1026.6140618633|-1028.7934020703|-1029.2704467448|-1031.9671630498|-1034.2968478331|-1036.4964975923|-1041.0516639915|-1042.3369364296|-1042.3369364296|-1042.3369364296|-1042.3369364296|||-1051.1521515885|-1056.7801684317|1012.133146187||1010.0599014158|1010.0599014158|1010.0599014158|1010.0599014158|1010.0599014158|1002.4554460176|999.39494001956|-1033.8231553124|-1033.8231553124|-1033.8231553124|-1033.8231553124|-1033.8231553124|1001.7857308663|1001.7857308663|1001.7857308663|1001.7857308663|1001.7857308663|1001.7857308663|1001.7857308663|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1037.9492963683|-1046.2769959648|-1058.4744399608|-1068.9715999565|-1072.0239999517|-1073.4155555018|-1074.7950616687|-1077.9877304552|-1077.9877304552|-1079.8197005058|-1083.0218894509|-1085.0243216121|-1090.582579569|-1092.2068883567|-1092.2068883567|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628||-1094.368018628|-1094.368018628|-1096.4644651422||-1098.1271834914||-1099.376244291|-1099.376244291|-1099.376244291|-1099.376244291|-1099.376244291|-1103.9180492122|1043.1826725522|1043.1826725522||||1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1017.9251917247|1004.5279908052|-1055.3088084055|-1055.3088084055|-1055.3088084055|-1055.3088084055|-1058.8431204505|-1059.8528494203
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.725911824842|74.167124131145|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-82.92545210121|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415||-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-84.763323728044|-87.148696625452|-88.352463607706|-88.352463607706|-91.304959699751|-92.20500901555|-92.20500901555|-92.771515228214|-92.771515228214|-92.771515228214|-92.771515228214||-92.771515228214|-92.771515228214|-92.771515228214|-93.888903672896|-96.557672561763||-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.3309944814|-98.75277293452|-103.33544448908|-103.33544448908|-103.33544448908|-103.57938368118|-103.97209360639|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.60914305327|-106.71627339917|-107.39761665228|-107.39761665228|-108.32346606655|92.625910708478|92.625910708478|92.625910708478|92.625910708478|92.625910708478|92.625910708478|92.625910708478|92.625910708478|91.363785369718|90.444166769506|90.444166769506|90.444166769506|90.444166769506|90.444166769506|85.436299869221|-95.847957679185|-95.847957679185|-95.847957679185|-95.847957679185|-95.847957679185|-95.847957679185|-95.847957679185|-96.254950705009|-97.001058780305|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|-97.244310908389|84.97018977698|84.97018977698|84.97018977698|84.97018977698||84.97018977698|84.97018977698||||84.939103143042|80.792748956727|80.792748956727|80.792748956727|80.792748956727|80.792748956727|76.134829592519|-87.726903966209|-87.726903966209|-87.726903966209|-87.827112042397|-90.072347680164|-91.904830552288|-93.11536534754|-94.772755879524|-94.772755879524|-94.772755879524|-94.772755879524|-94.772755879524|-94.772755879524|-94.772755879524|-94.772755879524|-94.772755879524|-94.772755879524|-95.319726805293|-98.388583135167|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|-98.330342097604|-98.330342097604|-98.330342097604|-98.330342097604||-98.330342097604|-101.03760104215|-102.04654240358|-102.04654240358|-103.45727035456|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|92.985053416601|92.985053416601|92.985053416601|92.985053416601|92.985053416601|92.985053416601|91.801171378418|91.269080140109|89.39114768063|89.39114768063|89.303945647775|89.303945647775|89.194767034793|89.194767034793|89.194767034793|89.194767034793|89.194767034793|86.398628699277|85.628742075389|85.628742075389|85.628742075389|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-98.129550397037|-103.29616698914|-104.0994666733|-104.0994666733|-105.981631655|-105.981631655|-105.981631655|-108.50959332177|-109.42954903387|-110.35727353387|-110.69475179571|-111.2691672208
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4253.9413981552|4229.3793312836|4218.8103680929|4187.0115201032|4141.5823321031|4141.5823321031|4141.5823321031|4102.4311082568|4102.4311082568|4102.4311082568|4102.4311082568|4102.4311082568|4102.4311082568|4063.2775617388|4063.2775617388|4063.2775617388|4063.2775617388|4033.9750685986|4000.7500762207|3958.8398554094|3958.8398554094|3958.8398554094|3958.8398554094|3958.8398554094|3936.1126528975|3936.1126528975|3936.1126528975||3936.1126528975|3936.1126528975|3926.0696143306|3908.4106825895|3866.2896473217|3808.3218303574|3801.3020337305|3686.1689263672|3634.0210292969|3622.6344769965|3587.7605299961|3541.8648518471|3541.8648518471|3517.3498353856|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3485.4889241251|3485.4889241251|3431.2654712501|3388.5171902779|3370.774308985|3370.774308985|3367.9366378396|3367.9366378396|3367.9366378396|3332.7073753773||3277.1193059748|3222.1325621942||3168.4806246602|3128.9229162891|3068.9143514323|2980.1826127026|||2920.3695696696|2833.1884107439|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3415.3717886342|-3630.1908762602|3313.0229364423|3313.0229364423|3313.0229364423|3313.0229364423|3313.0229364423|3310.583872151|3310.583872151|3289.0973730259||3289.0973730259|3275.2748589177|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3516.7092438736|-3539.9558566341|-3539.9558566341|-3605.5065073712|-3657.1183415235|-3658.1314905817|-3659.7572117575|-3686.5559707944||-3686.5559707944|-3686.5559707944|-3686.5559707944|||-3686.5559707944|-3686.5559707944|-3686.5559707944|-3728.1177453271|-3744.408605919|-3770.3883644551||-3770.3883644551|-3770.3883644551|-3770.3883644551|-3897.5256811379|-3897.5256811379|-3897.5256811379|-3897.5256811379|-3897.5256811379|-3945.9729790422|-3977.8566972141|-3977.8566972141|-3977.8566972141|-3977.8566972141|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-4034.5099148956|-4070.7900183897|-4070.7900183897|-4080.28191823|-4080.28191823|-4080.28191823|-4124.6465758111|-4137.9961953457|-4139.7179948285|-4212.9644386984|-4241.9916854573|-4241.9916854573|-4241.9916854573|-4300.1018727303|-4372.7798585892|-4488.810953988|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4056.2691752268|3974.9101946964|3973.0113274404|3956.5125860449|3892.1250956055|3849.4723284505|3843.9692538339|3820.8547264821|3763.6163627579|3734.907069731|-3991.401152565||-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3995.1123917388|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||-39.588783637508|-39.588783637508|-39.755848788409|-39.755848788409|-39.755848788409|-39.971815850104|-40.20904029935|-40.465642852521|-40.465642852521|-40.465642852521|-40.465642852521|-40.692383151293|-40.897091076374|-40.943013429642|-40.943013429642|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245||37.495648528245|37.495648528245|37.495648528245||37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|36.417385897268||35.649873982127|35.299857097925|34.905398852363|34.603219251649|34.334135723132|34.017449626238||34.017449626238|33.979261067806|33.979261067806|33.138065394757|-37.005693773628|-37.005693773628|-37.005693773628|-37.005693773628|||-37.005693773628|-37.005693773628|-37.005693773628|-37.005693773628|-37.005693773628||-37.005693773628|-37.005693773628|-37.978548637364|-38.603943311875|-39.754380398||-40.579868295684|-41.158187630987|-41.545207504008|-42.575230814322|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-43.519579850645|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298|-43.611548123298||-43.611548123298|-44.682273954747|40.920883084465|40.920883084465|40.920883084465|40.920883084465|40.920883084465|40.920883084465|40.920883084465|40.920883084465|40.920883084465|40.920883084465|40.442648253097|39.875163538869|39.766847486425|39.75272150185|39.75272150185|39.75272150185|39.75272150185||||39.75272150185|39.75272150185|||39.75272150185|39.75272150185|39.75272150185|39.75272150185|39.75272150185|39.75272150185|39.75272150185|39.580802813131|39.467557155378|39.337227015062|39.337227015062|39.337227015062|39.337227015062|39.337227015062|39.213584851738|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008||39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|38.814374054776|38.729781196571|38.729781196571|37.691423466975|37.087694224577|36.675216313712|36.669370380475|36.669370380475|36.669370380475|36.669370380475|36.669370380475|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|35.613981508979|34.818312194357|34.084232889293|33.538038239079|33.233931631068|33.099607083802|33.099607083802|32.691228863933|32.50414297022|||32.502362084184|32.502362084184|32.502362084184|32.502362084184|31.938734928539
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.073129316321708|0.073129316321708|0.073129316321708|0.073129316321708|0.073129316321708|0.071338130259622|-0.070882881704488|-0.070882881704488|-0.070882881704488|-0.07106431231291|0.067510113253257|0.067510113253257|0.067139029069402|0.067139029069402|-0.070155523424704|-0.070155523424704|-0.070479040029189|-0.070479040029189|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.065623036350328|0.064275594166607|-0.069289388481003
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||-15.454190253049|-15.729655688371|-15.752395251687|-15.754731504897|-15.754731504897|-15.754731504897|-15.754731504897|-15.754731504897|-15.754731504897|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.682253413323|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-16.125057946552|-16.293324001354|-16.293324001354|-16.293324001354|-16.562721372198|-16.562721372198|-16.562721372198|-16.802742481908|-16.802742481908|-17.039158821857|-17.121492092448|-17.121492092448|-17.307213351282|-17.430237502028||-17.853041298046|-18.13949153915|-18.150262563357|-18.150262563357|-18.150262563357|-18.255847631703|-18.26205188567|-18.57779524798|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|15.553961798576||-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-17.132446258037|-17.769384349682|||-18.730721937406|-18.730721937406|-18.78969148661|-19.216324425023|-19.454248110764|-19.610276823036|-19.619751856053|-19.785835713506|-19.839817226331|-19.878597930572|-19.878597930572|-19.878597930572|-19.878597930572|-19.878597930572|-19.898418671994|18.943721163097|18.943721163097|18.943721163097|18.943721163097|18.943721163097|18.943721163097|18.943721163097|18.943721163097||18.943721163097|18.943721163097|18.891014219585|18.891014219585|18.862238276074|18.759554554784|18.759554554784|18.759554554784|18.759554554784|18.627283071769|18.54698061865|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182||||||||-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.415457093182|-19.919952643649|-20.449947530182|-20.611052705349|-20.795615091922|-20.834016154212|-20.989598068738|-20.989598068738||-20.989598068738|-21.002590078807|-21.002590078807|-21.125100129949|-21.184029320956|-21.184029320956|-21.184029320956|-21.184029320956|-21.3794766842|20.419565968658|20.419565968658|20.419565968658|20.419565968658|20.419565968658|20.419565968658|20.419565968658|20.419565968658|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.432067087959|-21.448230683155|-21.448230683155|-21.578590432082|-21.604740744356|-21.604740744356|-21.860822286345|-22.019842689098|-22.019842689098|-22.060936787461|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315||-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.260098593127|-22.35010925122|-22.475120712076||-22.527912220198|-22.950457132346|21.108317125308|21.108317125308|||21.108317125308|21.108317125308|20.850907789852|20.520452803137|20.469550720788|20.469550720788|20.469550720788|20.441166895338|20.237408233691|19.977675518514||19.805751254295|-20.997612233706|-20.997612233706|-20.997612233706|-20.997612233706|-20.997612233706|-21.105681043805|-21.36997583906|-21.36997583906|-22.116640181455|-22.259830996564|-22.259830996564|-22.259830996564|-22.259830996564|-22.259830996564|-22.358124823692|-22.358124823692|-22.516820336716|-22.516820336716|-22.602021854604|-22.613358569901|-22.697246060662
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9133.8770409084|8911.5300454538|8674.5333838376|8622.5141500344|8622.5141500344|8622.5141500344|8622.5141500344|8551.6268333716|8183.6308383651|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9314.2985602351|-9314.2985602351|-9314.2985602351|-9314.2985602351|-9405.5539558167|-9418.0599509075|-9469.0110565639|-9574.9011739598|-9626.2348065293||-9626.2348065293|-9626.2348065293|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9896.616074695|-9896.616074695|-9896.616074695|-9896.616074695|-9896.616074695|-10100.184527439|-10248.593919377|-10465.159910418|-10636.177678243|-10742.530753603||-10826.867504003|-10885.490031004||-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|||-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-11214.544478894|-11488.438309882|-11561.948530718|-11561.948530718|-11839.720589687|-11978.133988541|-12128.037765045|-12160.88995939|-12160.88995939|-12160.88995939||-12160.88995939|-12160.88995939|-12160.88995939|-12160.88995939|-12160.88995939|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12446.69729054|-12667.002456159|-12667.002456159|-12667.002456159|-12788.724951288|-13007.19439032|-13149.438211467|-13385.320234963|-13555.911372181|-13726.199224915|-13726.199224915|-13994.332472128|12441.973552257|12441.973552257|12441.973552257|12441.973552257|12441.973552257|12252.4247402|12252.4247402|12252.4247402|12252.4247402|12252.4247402|12252.4247402|12252.4247402|12252.4247402|12252.4247402|12252.4247402|12108.305266889|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572|11997.290779572||-13400.783567116|-13400.783567116|-13400.783567116|||-13400.783567116|-13400.783567116|-13400.783567116|-13400.783567116|-13400.783567116|-13400.783567116||-13400.783567116|-13400.783567116|-13400.783567116|-13400.783567116|-13400.783567116|-13517.148407907|12276.291740159|12276.291740159|12276.291740159|12276.291740159|12276.291740159|12276.291740159|12276.291740159|12276.291740159|12276.291740159|12260.344216063|12260.344216063|12260.344216063|12260.344216063|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11925.629755942|11667.533062158|11622.508717163|11622.508717163|11622.508717163|11622.508717163|11622.508717163|11622.508717163|11580.454130181|11362.115700202|11312.461889113|11295.624321237|11012.138134707|10941.097927453|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10766.853007068|10620.633342059|10620.633342059|10496.259268954|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115||-11633.877062115|-11633.877062115|-11752.371471368|-11752.371471368|-11752.371471368|-11752.371471368|-11752.371471368|-11752.371471368|-11761.023857076|-11893.30428564|-12060.893650711|-12119.270723012|-12124.13413668|-12158.482374089|-12446.313748988|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4338669886211|1.4338669886211|1.4338669886211|1.4338669886211|1.4020744882269|1.4018981290802|1.4018981290802|1.4018981290802|1.4018981290802|1.4018981290802|1.3976520529187|1.3976520529187|1.3568356159435|1.3399595425033||1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033||1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3310661498598||1.2789623609177|1.2694026552959|1.2110029683426|1.1816699754215|1.1685221273609|1.1194691016616||-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.3185959850812|-1.3185959850812|-1.4156621468358|-1.417102604469|-1.417102604469|||-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469||-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.450669546216|-1.5018550834052|-1.5159500595588|-1.5356858731159|-1.5356858731159|-1.5356858731159|-1.5902065172072|-1.6313406178549|-1.648156206828|-1.6496179887781|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694||-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6521279488694|-1.6658986532997|||-1.6658986532997|-1.6985954956302|-1.6985954956302|-1.6985954956302|-1.6985954956302|-1.6985954956302|-1.6985954956302|-1.6985954956302|-1.7428838297271|-1.783759883658|1.5402134460126|1.5402134460126|1.5402134460126|1.5402134460126|1.5402134460126|1.5369038098294|1.5282264410609|1.5212913666234|1.5212913666234||1.5212913666234|1.4836571320412|1.4240634358059|1.4094355671566||1.4094355671566|1.4094355671566|1.4094355671566|1.4094355671566|1.4094355671566|1.4094355671566|1.4094355671566|1.4089614391566|1.4089614391566|1.4089614391566|1.4089614391566|1.4089614391566|1.4089614391566|1.4089614391566|1.4044016268784|1.3660018672473|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5321988191591|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716||1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089||-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||8.297959175189|8.297959175189|8.297959175189|8.297959175189||8.297959175189|8.2005100674978|8.1561222018524|8.1004599688136|8.1004599688136|8.0770677256147|8.0770677256147|8.0770677256147|8.0770677256147|8.0770677256147|8.0770677256147||8.0766267687647|8.0766267687647|7.9601414899659|7.8807125335083|7.656347460785|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7634545734932|-8.7705052353067|-8.7894503515211|-9.1021669088963|-9.369074311429|-9.6434154141542|||-9.7732396245661|-9.7924884823365|-9.8916536997207|-10.049059412043|-10.076732711837|-10.185258420359|-10.261398774662|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481||-10.289471802481|-10.341079695763|-10.598421820603|-10.602724415946||-10.602724415946||-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|||-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946||-11.069693149117|-11.205214673708|-11.255793975934|-11.311993200629|-11.424436974359|-11.593819273658|-11.626465891409|-11.71273962503|-11.795625263235|-11.795625263235|-11.795625263235|-11.795625263235|-11.818484431297|-11.818484431297|-11.818484431297|-11.82609375957|-12.034548378028|-12.393942991934|-12.471047472116|-12.678941858209|-12.716456005349|-12.716456005349|-12.716456005349|-12.716456005349|-12.73495104288|-13.105500989214|-13.661667829371|-13.774075090462|-13.826635898845|-13.826635898845|-13.94070626817|-13.967451483252|-14.030501849389|-14.106112911675|-14.151237013576|-14.279152025379|-14.299057551663||-14.387841565124|-14.408712924313|-14.431903323411|-14.507670624255|-14.71963414351|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|||13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.976434563849|13.846038181753||-14.898864514475|-14.898864514475||-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.976515830496|-15.068350859195|-15.114834171434|-15.322037703351|-15.58004183963|14.642791863913|14.642791863913|14.642791863913|14.642791863913|14.642791863913|14.642791863913||14.642791863913|14.642791863913|14.60293826219|14.60293826219|14.60293826219|14.469931328258||14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.312075108892|14.312075108892|14.312075108892|14.218972597527|14.154413552204|14.071570602964|14.023967283644|13.971074706623|13.89239368237|13.89239368237|13.89239368237|13.89239368237|13.669326832967|13.386188760964|13.386188760964|13.386188760964|13.386188760964|13.386188760964|13.386188760964|13.134654857017|12.866282941343|12.801425564556|12.629036221828|12.629036221828|12.629036221828|12.629036221828|12.629036221828|12.56003982262
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544||48184.866444544|48184.866444544||48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48177.629382827|47202.921536475|45133.236464783|45133.236464783|||43323.040516426||42668.38885488|42668.38885488|42668.38885488|42668.38885488|42668.38885488|42668.38885488|42589.876505422|42288.751672691|41952.471200853|41952.471200853|41541.634667614|40949.038519571|40594.491999471|40594.491999471|39293.879999412|38776.917050834|38776.917050834|38776.917050834|38776.917050834|38776.917050834|38776.917050834|37477.130056482|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927||-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-41293.541571515|-41293.541571515|-41459.619224093|-41459.619224093|-42024.576915659|||||-42038.418795177|-42076.02088353|-42576.134315033|-42667.927016703|-42761.585574115|-43357.317304572|-43874.79700508|-44202.552227867|-44291.731145514|-44291.731145514|-44943.590161682|40807.763905054|40807.763905054|40807.763905054|40807.763905054|40807.763905054|40807.763905054|||40807.763905054|40807.763905054|40807.763905054||39914.182116727|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-46023.938204676|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46330.484357013|-46330.484357013|-46330.484357013|-46330.484357013|-46747.760396681|-46997.511551868|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618||-47868.548502618|-47868.548502618|-47868.548502618||-47868.548502618||-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-49090.053891797|-49597.282101997||||-50294.202335552|-50728.336216731|-50728.336216731|-51000.929129701|-52097.369501145|-52097.369501145|-52097.369501145|-52097.369501145|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||30.674892101457|30.674892101457|30.674892101457|30.674892101457|30.674892101457|30.34154749995|30.229496543999|29.76055184271|29.692915847468|29.692915847468|29.692915847468|29.692915847468|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.917427562496||30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.443723881642|30.29858145493|30.19842290633|29.684359123895|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655||-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-33.671086651349|-35.806761801534|||-38.485290805823|-38.551594077224|-38.551594077224|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-40.290744961559|-40.425827862222|38.145745638734|38.145745638734|38.145745638734|38.145745638734||38.145745638734|38.145745638734|38.145745638734|38.145745638734|38.145745638734|38.145745638734|38.017496722414|37.837649831891|37.837649831891|37.39183225645|36.943702803865|36.687449891054|36.461053908626|36.445616471281|36.314573221196|35.255081314499|-38.967479022787|-38.967479022787|-38.967479022787||||||||-38.967479022787|-38.967479022787|-38.967479022787|-38.967479022787|-38.967479022787|-38.967479022787|-38.967479022787|-38.967479022787|-39.852755953256|-40.625283375255|-40.797537846556|-41.139554535889|-41.139554535889|-41.174506438599|-41.22569637449||-41.22569637449|-41.22569637449|-41.22569637449|-41.22569637449|-41.22569637449|-41.22569637449|-41.22569637449|-41.22569637449|-41.254659377435|-41.254659377435|-41.254659377435|-41.724621572869|-42.435689068257|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-43.454061683205|-43.735067773955|-43.783408298644|-43.978233905367|-43.978233905367|-43.978233905367|-44.334148826126|-45.05500406072|-45.05500406072|-45.05500406072|-45.05500406072|-45.508336319365|-45.591543816636|-45.591543816636||-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-46.242954900616|-46.242954900616|-46.76717130647||41.714383690078|41.714383690078|41.714383690078|41.714383690078|||41.714383690078|41.714383690078|41.714383690078|41.714383690078|41.714383690078|41.349314363487|40.343599481945|40.343599481945|40.055590675861|40.055590675861||40.055590675861|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.342398672867|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.04991628793782|-0.050740318639479|0.050582553053963|0.050582553053963|0.050582553053963|0.050574832133083|0.050574832133083|0.050574832133083|0.049972034683534|0.049897573003072|0.049897573003072|0.049025083425858|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.047184038069561|0.046398930562552|-0.04783452226275|-0.047982802391646|-0.048480889615739|-0.048978767094044|-0.049809742632873|-0.050288600958462|0.049427654364752|0.049427654364752|0.049308504654353|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050546454442663|-0.0516905041515|-0.052239449706252|-0.053043832187378|0.050967489858066|0.050967489858066|0.050334692748568|-0.051848777828647|-0.051903686609072|-0.051903686609072|-0.051903686609072|-0.051903686609072|-0.051903686609072|-0.052297760481761|-0.052297760481761|-0.053136401220738|0.051959553974002|0.051882165884567|0.051882165884567|0.051757962163502|0.051369957522346|0.050633286942257|0.049431777347153|0.049431777347153|0.049431777347153|0.049431777347153|0.04931308574591|0.049201340352359|0.049201340352359|0.049057044640584|0.047646713538744|0.047539153863776|0.047539153863776|0.047210171178301|0.045566855528643|0.044740949829078|-0.045898945508562|-0.046054383812307|-0.04609517794238|-0.04609517794238|-0.04609517794238|-0.046221011111046|0.044530645333124|0.044435982378413|0.044435982378413|0.043151091132547|0.042778990438674|0.040587766740157|-0.042373091966562|-0.042373091966562
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48064507470895|0.47649452671264|0.47275479608493|0.47275479608493|0.47275479608493|0.47275479608493|0.47275479608493|0.46661643047814|0.45601826861704|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.4269096215398|0.41539459026533|0.41539459026533|0.41266064452549|0.40484515447771|0.40332857821586
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||-96.773465792815|-97.445528727761|-97.445528727761|-97.445528727761|-97.445528727761|-97.950593239721|-97.956902229561|-97.956902229561|-98.424336234479|-98.864758334762|-98.864758334762|-98.864758334762|-98.864758334762|-98.864758334762|-98.864758334762|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|89.853249889457|88.648060434221|87.425567924729|87.425567924729|87.425567924729||87.425567924729|87.425567924729|87.425567924729|87.425567924729|87.425567924729|87.425567924729|87.425567924729|86.239519662053|85.825950586245|85.825950586245|85.367718550282|83.43080144096|82.03422636642|80.276917506743|79.541018434684|79.334462638608|77.945894501142|77.945894501142|77.945894501142|77.945894501142||-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-87.738190050848|-92.486876986565|||-93.794964233137|-93.794964233137|-93.794964233137|-98.261467827991|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|87.605174102968|85.23967704746|85.23967704746|85.23967704746|83.265036170532|83.265036170532|81.78020971195|81.78020971195|81.78020971195|81.78020971195|81.78020971195||81.78020971195|81.78020971195|81.78020971195|81.78020971195|81.78020971195|81.78020971195|81.78020971195|79.322458880655|77.480507578577|75.883897479072|74.415435878981|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971||||||||-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-79.234121626971|-81.482356939446|-81.91147879172|-81.91147879172|-81.91147879172|-81.91147879172|-81.91147879172|-81.91147879172||-82.39608551185|-83.29009603042|-83.537989478163|-83.537989478163|-83.537989478163|-83.537989478163|-83.537989478163|-83.537989478163|-83.537989478163|-83.537989478163|-83.537989478163|-83.681095605484|-85.36788612537|-87.086540817468|-88.30726562523|-90.135850864243|-91.15650426634|-91.568333750388|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|85.395379611205|85.395379611205|-88.966283807619|-88.966283807619|-88.966283807619|-88.966283807619||-88.966283807619|-89.068093204348|-90.520104831953|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.999481039798|-91.999481039798|-92.921649329702||-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|||-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033||-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-94.505234047828|-95.078039695883|-95.605338961532|-95.605338961532|-95.605338961532|89.055888095341|89.055888095341|89.055888095341|89.055888095341|89.055888095341|89.055888095341|89.055888095341|88.142834248145|88.142834248145|88.142834248145|88.142834248145|88.142834248145|87.769819222114
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||-21900.641258126|-21900.641258126|-21900.641258126|-21900.641258126|-22014.601397918|-22411.250202905|-22411.250202905|-22411.250202905|-22583.546635684|-22583.546635684|-22583.546635684|-22583.546635684|-22583.546635684|-22734.318338471|-22734.318338471|-22734.318338471|-22734.318338471|-22734.318338471|-22746.464820524|-22937.738689471|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181||-23281.546173534|-23435.051303927||-23777.834782141|-24219.816424601|-24330.35158289|-24422.612869878|-24457.238110961|-24457.238110961|-24627.486789956|-25061.096433285|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23016.60106047|22634.615242296|22634.615242296|||22634.615242296||22634.615242296|22480.128046995|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22098.475646201|-24671.760179545|-24671.760179545|-24671.760179545|-24671.760179545|-24779.950838944|-24779.950838944|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22329.013290059|22060.014766732|21841.683074147|21762.981193497|21403.312437219|21292.569374687|20755.476244557|20755.476244557|20755.476244557|20755.476244557|20755.476244557|20755.476244557|20755.476244557|20755.476244557||20755.476244557|20755.476244557|20619.973605063|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22323.370815395|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|||||-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22436.853313308|-22618.725903676|-22812.183922037|-22812.183922037|-22812.183922037|-22812.183922037|-22812.183922037|-22812.183922037|||-22812.183922037|-22812.183922037|-22936.879235391||-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-22936.879235391|-23108.199150434|-23312.591543746|-23312.591543746|-23319.546159717|-23521.717955242|-23621.353283602|-23851.503648446|-24248.892942718|-24404.325491909|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24498.848261077|-24929.275845641|-25323.804824937|-25323.804824937|-25323.804824937|-25323.804824937|-25423.672027708|-25587.41336412|-25758.237071244|-26119.737124993|-26119.737124993|-26349.707916659|-26366.342129621|-26424.187814347|-26424.187814347|-26904.653127052|-27193.454220922|-27193.454220922|-27193.454220922|-27342.726912136|25682.470649865|25682.470649865|25682.470649865|25682.470649865|25682.470649865|25682.470649865|25682.470649865||25682.470649865|25682.470649865|25682.470649865||25682.470649865||25682.470649865|25682.470649865|25682.470649865|25422.189610961|25032.988456623|24836.653840692|-26822.013570432|-26822.013570432||||-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|37.478319722701|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-41.331252826709|-41.996299536457|-41.996299536457|-42.401443251228|-42.879381771723|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-44.007740181849||-44.809558172488|-44.809558172488|-45.316176382992|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.43103424895|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242||-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-48.65408504481|-51.937872441553|||-55.609720080898|-55.609720080898|-55.744132405968|-57.426814801661|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-59.150515348132|-59.150515348132|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336||-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336|-59.532785771336||||||||-60.067681382426|-60.067681382426|-60.067681382426|-60.067681382426|-60.234791830155|-60.234791830155|-60.344213568472|-60.765792514774|-62.634214668244|-63.193570115798|-63.215077694514|-63.872310117725|-64.008122819268|-64.401881524515|-64.401881524515||-64.401881524515|-64.774313525571|-65.054791746551|-65.251138124211|-65.251138124211|-65.251138124211|-65.251138124211|-65.251138124211|-65.251138124211|-65.251138124211|-65.251138124211|-65.923485448342|-66.498177897444|-66.498177897444|-66.498177897444|-66.498177897444|-66.498177897444|-66.498177897444|-66.498177897444|-66.498177897444|-66.498177897444|-66.498177897444|-66.992420182747|-67.513801135534|-68.03931220768|-68.03931220768|-68.03931220768|-68.03931220768|-68.03931220768|-68.960344778146|-69.663389118912|-69.663389118912|-70.892654534183|-71.669615555695|-72.055131277432|-73.272364864736|-75.080404557552|-77.29139820032|69.102350571311|69.102350571311|69.102350571311|69.102350571311|69.102350571311||69.102350571311|69.102350571311|69.102350571311|69.102350571311|69.102350571311|69.102350571311|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659||66.68764387659|66.68764387659|66.68764387659|64.775156302494|||63.57432203877|63.57432203877|63.57432203877|63.57432203877|63.57432203877|63.16046583268|63.16046583268|63.16046583268|63.16046583268|63.16046583268||63.16046583268|63.16046583268|63.16046583268|61.452596830087|61.452596830087|61.452596830087|61.452596830087|61.448074594225|61.448074594225|61.448074594225|59.103413121663|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||-2.3258198717027|-2.3258198717027|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226||-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3579264391305|-2.3804738111895|-2.3927486812188|-2.4024985405155|-2.411109497409|-2.4306772177539|-2.4346413684246|-2.4440459755126|-2.4672733045357|-2.4980815623355|-2.4995350014449||-2.50226104384|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932||2.3194077368575|2.3194077368575|2.3194077368575|2.3194077368575|2.3194077368575|2.3194077368575||2.3194077368575|2.3194077368575|2.3194077368575|2.2826752790696|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.5389971819957|-2.545552356093|2.4361356389901|2.4361356389901|2.4361356389901|||2.4361356389901|2.4357062591867|2.4352291705163|-2.5459365277693|-2.5459365277693|-2.5459365277693|-2.5459365277693|-2.5459365277693||-2.5459365277693|-2.5459365277693|-2.5459365277693|-2.5832456205293|2.4697236358634|2.4697236358634|2.4697236358634|2.4697236358634|2.4697236358634|2.4496929446317|2.4442832756821|2.4442832756821|2.4442832756821|2.4442832756821|2.4442832756821|2.4442832756821|2.4442832756821|2.4442832756821|2.4442832756821|2.4442832756821|-2.5214167601257|-2.5214167601257|-2.5214167601257|-2.5214167601257||-2.5214167601257|-2.5214167601257|-2.5214167601257|-2.5214167601257|-2.5214167601257|-2.5214167601257|-2.5214167601257|||-2.5214167601257|-2.5214167601257|-2.5214167601257|-2.5260186202426|-2.5335042281543|-2.5335042281543|-2.5335042281543|-2.5335042281543|-2.5450046905318|-2.5664321089965|-2.5664321089965|-2.5664321089965|-2.5664321089965|-2.5664321089965|-2.5765912295693|-2.5889902513682|-2.5951166085646|-2.5951166085646|-2.5951166085646||-2.5951166085646|-2.5951166085646|-2.5951166085646|-2.5951166085646||-2.5951166085646|-2.5951166085646|-2.5951166085646|-2.5951166085646|-2.6334628719142|-2.6671809507797|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7205425997979|-2.7867140792483|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742||-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742||-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.8108097209923|-2.8131218502248|-2.8201353229113|-2.8228569051447|-2.8228569051447|-2.8228569051447|-2.8228569051447|-2.8228569051447|-2.8498409214751|2.6039492965213|2.6039492965213|2.6039492965213|2.5782770051417|2.5569744522767|2.5249716237073|2.5247797321985
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||39.48815045132|39.48815045132|39.48815045132|39.48815045132|39.48815045132|39.48815045132|39.48815045132|38.930721602221|38.930721602221|38.930721602221|38.930721602221|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.034254673016|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918||36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|35.695973192522|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249||-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-42.32815610263|-43.351735236876|-43.351735236876|-43.770346987778|-43.770346987778|-43.770346987778|-43.770346987778|-43.770346987778|-43.770346987778|-47.355940673676|-51.184379204475|||-53.485962513007|-53.485962513007|-54.09273341289|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.49354214732|45.998380290845|42.347547433498|42.347547433498|42.347547433498|42.347547433498|42.347547433498|42.347547433498|40.79727416317|40.119475909716||40.119475909716|39.19108366596|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908||||||||-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.157349865908|-42.280388400814|-42.483764381167|38.238298284234|38.238298284234|38.238298284234|38.238298284234|38.238298284234|38.238298284234|38.238298284234||38.238298284234|38.238298284234|38.238298284234|38.238298284234|36.492552504739|35.875061390357|35.77414037227|35.77414037227|35.77414037227|35.77414037227|35.77414037227|35.77414037227|35.77414037227|35.77414037227|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.191902797535|35.191902797535|35.191902797535|34.759137245259|34.759137245259|34.610152664274|33.969614071416||33.8592674789|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.621847936715||-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|||-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721||-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.754269193886|-36.754269193886|-36.778661238965|-36.778661238965|34.01414099544|34.01414099544|34.01414099544|34.01414099544|34.01414099544|34.01414099544|33.54349211421|33.451102137194|32.85783981348|32.85783981348|32.698567920567|32.698567920567|32.028963889945|-35.223235475441
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||-49.586469862727|-49.673855063946|-49.773727467359|-50.131920976441|46.37262896574|46.37262896574|46.033014275972|46.033014275972|46.033014275972|46.033014275972|46.033014275972|45.489463146466|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.880651966159|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|44.859701928572|44.672465074215|44.672465074215|44.672465074215|44.672465074215|44.672465074215|44.672465074215||44.672465074215|44.672465074215|44.672465074215|44.672465074215|44.672465074215|43.949962337981|43.808575160708|43.808575160708|43.808575160708|43.808575160708|43.762305903662|43.488032559098|43.488032559098|42.501723007392|42.501723007392|42.501723007392|42.501723007392|42.501723007392|42.501723007392|42.501723007392||41.774136971579|41.137928484928|40.764366890601|39.827074661975|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-46.50379322679|-50.198660836298|||-52.748229754259|-52.748229754259|-52.748229754259|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.165710684037|-55.165710684037|-55.165710684037|-56.01745610367|-56.277858272718|-56.277858272718|-56.277858272718|-56.277858272718|-56.430951135607||52.454486163471|52.454486163471|52.454486163471|52.454486163471|52.454486163471|52.454486163471|51.649912695954|51.649912695954|51.649912695954|51.588791799622|51.265325069512|51.145461847858|51.145461847858|50.356069143697|-53.974784218186|-53.974784218186|-53.974784218186|-53.974784218186|-53.974784218186||||||||-53.974784218186|-53.974784218186|-53.974784218186|-53.974784218186|-53.974784218186|-53.974784218186|-53.974784218186|-53.974784218186|-55.099760835826|-56.233069333169|-56.492299089534|-56.523208300399|-56.523208300399|-57.181344209035|-57.512768480905||-57.512768480905|-58.842973748691|-58.842973748691|-58.842973748691|-58.842973748691|-59.269970196096|-59.472189445858|-59.663543192948|-60.115048585562|-60.206849516944|-60.206849516944|-61.71316384112|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.58771919829|-63.669686684149|-64.916317605462|-65.936320917622|-65.936320917622|-65.936320917622|-65.936320917622|-65.936320917622|-65.936320917622|-66.55146878827|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299||60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.402694683599|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953||-67.861867207402|60.629479750067|60.629479750067|60.629479750067|||60.629479750067|60.629479750067|60.629479750067|60.629479750067|60.629479750067|59.999420333869|58.327134212925|-65.408942708664|-65.408942708664|-65.408942708664||-65.408942708664|-65.408942708664|-65.408942708664|-65.408942708664|-66.486348128236|60.206018003391|60.206018003391|60.206018003391|60.206018003391|60.206018003391|60.206018003391|59.824357384267|59.824357384267|59.824357384267|59.824357384267|59.824357384267|59.119577771134|59.119577771134|58.026642388408|58.026642388408|56.751823180588|-63.376820555931
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5111725683908|1.5029695161957|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4727744001735|1.4558603850326|1.4475780996632|1.4475780996632|1.4475780996632|1.4475780996632|1.4475780996632|1.4167534414211||1.4002816084666|1.3975351125712|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.5236156227132|-1.5236156227132|-1.5236156227132|-1.5273506577302|-1.5365006918696|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283||-1.5485475130283||-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|||-1.5485475130283|-1.5485475130283|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5569734439169||-1.5957436718166|-1.5957436718166|-1.5957436718166|-1.5957436718166|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4544862768524|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.418473873316|1.418473873316|1.3955265722658|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237|-1.5432676708237||||-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.5592478305727|-1.601386411392|-1.6104293746013|-1.6215881950611|-1.6362091045638|-1.6518990045411|-1.660998901352|-1.6722210078601||-1.6785789098081|-1.6788011629564|-1.6788011629564|||-1.684779083197|-1.6864212215661|-1.6921347049341|-1.7107052303536|-1.7468947478117|-1.7571052454116|-1.7717835728992|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.803016381426|-1.8300182211877|-1.8600202388765|-1.8661336178251|-1.8868151367448|-1.8909057313361|-1.9215503357269|-1.9215503357269|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9812713726459|-1.9812713726459|-1.9871622827234|-1.9871622827234|-1.9871622827234|-2.0151803853978|-2.0774225860689|-2.0829291166904|-2.0829291166904|-2.097699006624|-2.1391099715972|-2.1519810341536|-2.1519810341536|1.6526453675808||1.6526453675808|1.6526453675808|1.6526453675808|1.6526453675808|1.6526453675808|1.6526453675808|1.6180189467729||1.6180189467729|1.3750210379297|1.2044678236306|1.183853158825|1.1442812918219|-1.2836620300809|-1.2836620300809|-1.2836620300809||-1.2836620300809|-1.2836620300809|-1.2836620300809|-1.2836620300809|-1.2836620300809|-1.3007356491132|-1.3219284510661||-1.3649204942969|-1.3743561079532|-1.3782801710284|-1.3782801710284|-1.3782801710284|-1.3782801710284|-1.3958668535193|-1.4154076714472|-1.4226637241227|-1.4226637241227|-1.4357374307163|-1.4674860367783|-1.4955400239106|-1.5179506523958|-1.5179506523958
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||-1.4831411858236|-1.4879346578028|-1.5032607282429|-1.5344591522616|-1.5344591522616|-1.5344591522616|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.3815076691555|1.3788974001062|1.3609971154677|1.359441226163|1.3454902497028|1.3361002700301|1.3045558087|1.2895064941125|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741||-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741||-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571||-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571||-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4507871684119|-1.4675412306835|-1.4854268928028|-1.4854268928028|-1.4854268928028|||-1.4929327789853|-1.4929327789853|-1.4929327789853|-1.4929327789853|-1.4929327789853|-1.5038368413867|-1.5038368413867|-1.5038368413867||-1.5038368413867|-1.5038368413867|-1.5042430424912|-1.5042430424912|-1.5224923253306|-1.555547025496|-1.5617189172178|-1.5672275526573|-1.5672275526573|-1.5672275526573|-1.5769194677196|-1.6185055049538|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.5063607772023|1.4982848912882||1.4982848912882|1.4973804182257|1.4973804182257|1.4973804182257|1.4973804182257|1.4973804182257|1.4973804182257|||1.4973804182257|1.4973804182257|1.4926449001327|1.4865499147682|1.4865499147682|1.4865499147682|1.4789443886842|1.4660493043358|1.4636411111658|1.4636411111658|1.4568234595|1.4481371809309|1.443041890426|1.443041890426|1.443041890426|1.443041890426|1.443041890426|1.443041890426|1.443041890426||1.443041890426|1.443041890426|1.443041890426|1.4322687713786||1.4214097491551|1.4194585041927|1.4194585041927|1.4194585041927|1.4194585041927|1.4182872194633|1.4169857919862|-1.4904144534769|-1.4904144534769|-1.4904144534769|-1.4904144534769|-1.4904144534769|-1.4904144534769|-1.4965716213321|-1.5111907489141|-1.5213230127582|-1.5336922533522|-1.5463247174697|-1.5474996604396|-1.5474996604396|-1.5527773408838|-1.5630859565677|-1.5639844020144|-1.5994270863286|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657||-1.6023001198657|-1.604777919439|-1.605308809973|-1.6195045399421|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634||1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||2.0884772497032|2.0004362202908|2.0004362202908|2.0004362202908|2.0004362202908|1.9580076640066|1.9580076640066|1.9169604761115|1.9169604761115|1.9169604761115|1.9169604761115|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.78472394384|-1.9971444184732|-1.9971444184732|-1.9971444184732||-1.9971444184732|-1.9971444184732|-1.9971444184732|-1.9971444184732|-2.0551604954348|-2.0890671707906|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.1364270570736|-2.1365856134075|-2.1945395693932||-2.2594883624883|-2.3126452900379|-2.3126452900379|-2.3126452900379|-2.3393625635299|-2.3393625635299|-2.3393625635299|-2.3854028669103|-2.4671143786889|2.1231056279643|2.1231056279643|2.1231056279643|2.1231056279643|2.1231056279643||1.9673394568213|1.8531549117574|1.8285055316829|1.7841427754649|1.7841427754649|1.6618252872635||-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.1305109260633|-2.1716788342876|1.8972894747278|1.8972894747278|1.8972894747278|||1.8972894747278|1.8972894747278|1.8972894747278|1.8972894747278|1.8972894747278|1.8972894747278|1.871988358235|-2.3324623702308||-2.3324623702308|-2.3324623702308|-2.3324623702308|-2.3324623702308|-2.3710692655533|-2.4800770427882|-2.5273077384299|-2.6081197146647|-2.6462441289947|-2.7663824121737|-2.8848693150706|-2.9280084987064|-2.9280084987064|-2.9280084987064|-2.9280084987064|-2.9850093412819|-3.015565983501|-3.0617399657732|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051||-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|||-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0715652676051|-3.0872947608569|-3.1456724845748|-3.1456724845748|-3.2440806057035|2.8976349192081|2.8976349192081|2.8976349192081|2.8976349192081|2.8976349192081|2.8976349192081||2.8976349192081|2.8976349192081|2.8976349192081|2.8976349192081||2.8379277076123|2.7988084384466|2.6958982887825|2.6398868895196|2.5976521943038|2.5284392127636|2.5284392127636|2.5284392127636|2.5284392127636|2.5284392127636|2.5284392127636|2.5284392127636|2.5284392127636|2.5284392127636|2.524245896119|2.524245896119|2.5080195898114|2.5080195898114|2.4683551119763|2.4477840454733|2.4477840454733|2.438093361077|2.4123259482751|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.3163827955387|2.3159809310857|2.1566454392477|2.0590300514459|2.0590300514459|2.0590300514459||2.0590300514459|2.0072555888759|1.9725062172795|1.9000068286155|1.8868604122237|1.8868604122237|1.8715116380139|1.8189019228003|-2.0895378426403|-2.0895378426403|-2.0895378426403|-2.1644865026839|-2.2155405537693|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679||-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.3019104721563|-2.3043491084085|-2.3043491084085|-2.3043491084085|-2.6020546311258|-2.7552327110768|-2.7552327110768|-2.7552327110768|-2.8091474323804|-2.8746083477398|-2.9078981985936|-2.9684544642631|-2.9684544642631|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.329610782578|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-66.122368328714|-67.719298990726|-68.738642255171|-68.738642255171|-69.320711921436|-69.767459470676|-70.452731643172|-70.747480959861|-71.169420236977|-71.454841795566|-71.454841795566|-71.45537968808|-71.828201518385|68.637362096342|68.637362096342||68.637362096342|68.637362096342|68.637362096342|68.440759391332|68.440759391332|68.440759391332|68.34245755127|68.34245755127|68.34245755127|68.34245755127|68.148676338772|68.148676338772|68.148676338772|68.148676338772|67.49852502675|67.420588364548|66.900654755639|66.490310999845|66.490310999845|66.260941214248||66.260941214248|66.260941214248|66.260941214248|66.228822808447|65.837581745985|65.487438165388|65.487438165388|65.487438165388|65.487438165388|65.291595418411|64.412883713463|-70.354662118235|-70.354662118235|-70.354662118235|-70.354662118235|-70.354662118235|-70.898968337836|-70.898968337836|||70.088944727172|70.088944727172|70.088944727172|70.088944727172|70.088944727172|70.088944727172|69.643543539373|69.643543539373|69.643543539373|69.187268903883|68.808362982194|68.808362982194|68.331508660229|-70.194884264754|-70.194884264754|-70.194884264754|-70.194884264754|-70.5832050777|-70.714672562868|68.445492074706|68.445492074706|68.445492074706|68.445492074706||68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.445492074706|68.239432756347|-71.236825959823|-71.236825959823||||||||-71.236825959823|-71.236825959823|-71.236825959823|-71.236825959823|-71.236825959823|-71.236825959823|-71.236825959823|-71.236825959823|-71.352027487911|-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476||-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476|-71.412927570476|-71.558810700458|-71.704238774028|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|67.999887062086|67.999887062086|67.999887062086|-72.042345300185|-72.042345300185|-72.042345300185|-72.042345300185|-73.10816390301|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582||-73.319395074515|-73.319395074515|-73.438220140304|-73.531352914004|-73.579284152089|-74.210312588014|-74.509135853348|-74.509135853348|-74.509135853348|-74.509135853348|-74.509135853348|-74.509135853348|-74.821262822215|-75.629179302923||-76.599090487948|-76.820633959529|-76.820633959529|-76.820633959529|||-77.11181245883|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076||-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.882567924391|-78.3028521473|-78.380067016704|-78.380067016704|-78.846883032198
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||-1004.2754669718|-1009.4588793177|-1015.2659044612|-1015.2659044612|-1018.2898782479|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|932.66552157518|925.55891286131|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|908.29312038578|895.67291153976|885.59491188337|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|839.81350550115|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021||-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021||-939.36389177021|-939.36389177021|-939.36389177021||-939.36389177021||-939.36389177021|-939.36389177021|-939.36389177021|876.85549370885|876.85549370885|876.85549370885|876.85549370885||876.85549370885|876.85549370885|876.85549370885|876.85549370885|876.85549370885|866.3046339191|866.3046339191|835.78849433937|822.56220440377|816.3746681689||812.19964011496|811.21348426945|804.5774435365|804.5774435365|798.83051451972|-903.71745261435|-903.71745261435|-903.71745261435|-904.0582745791|-912.89254222981|-949.40557263816||-973.85620131454|-976.97914648013|-977.47315038853|-977.47315038853|-977.47315038853|-977.47315038853|-977.47315038853|-977.47315038853|-977.47315038853|-977.47315038853|-995.6729394508|-1008.1699245851|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1009.5316991623|-1035.0352246822|-1051.550274061|-1058.4460912814|-1058.4460912814|-1058.4460912814|-1058.6333206662|-1058.6333206662|-1058.6333206662|-1058.6333206662|-1069.9953461233|-1074.0754210648|-1074.0754210648||-1074.0754210648|-1074.0754210648|-1098.7282510529|-1106.9036061775|-1129.1040299216|-1148.6072337671|-1160.183045657|-1170.8589830217|-1176.1044093036|-1189.8077014181|-1198.2870643902|-1198.2870643902|-1198.2870643902|-1198.2870643902|-1201.6393626832|-1201.6393626832|-1201.6393626832|-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949||-1222.6778327682|-1250.7698643714||-1256.3859020901|-1273.8899278324|-1322.6082748485|-1336.2945863376|-1336.2945863376|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1189.6990967412|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859||-1301.5830921859|-1303.9951024287|-1315.9742249434|-1315.9742249434|-1329.4963244271|-1342.1718239479|-1342.1718239479|-1342.1718239479|-1342.1718239479|-1358.2298491457|-1377.6220329049|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||-960.35932178282|-967.04925727605|-976.44350263513|-976.44350263513|-987.43725227688|-997.37472475208|-1008.949706376|-1012.671874272|-1020.5965228998|-1028.1127815206|-1057.6754681679|-1057.6754681679|-1057.6754681679|-1057.6754681679|-1057.6754681679|-1073.1449632746|-1081.7499612285|-1089.4054948438|-1091.3505674588|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1101.7820254862|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|957.08187354355|957.08187354355|957.08187354355|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036||-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036||-1024.6786547036|-1024.6786547036|-1024.6786547036||-1024.6786547036||-1024.6786547036|-1024.6786547036|-1024.6786547036|-1059.1878394929|-1059.1878394929|-1059.1878394929|-1059.1878394929||-1059.1878394929|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1078.9327863578||-1091.3058588112|-1096.3176364992|-1096.7146975252|-1096.7146975252|-1096.7146975252|-1096.7146975252|-1096.7146975252|-1096.7146975252|-1096.7146975252|-1112.3829755488|-1135.2477668858||-1152.5891732217|-1163.2074119781|-1179.3027233784|-1182.9151170392|-1182.9151170392|-1201.3210259008|-1201.3210259008|-1224.6650586181|-1242.2973307562|-1260.4970341736|-1292.9716802232|-1311.1186258123|-1320.0089090264|-1320.0089090264|-1320.0089090264|-1320.0089090264|-1320.0089090264|-1320.0089090264|-1320.0089090264|-1320.0089090264|-1320.0089090264|-1357.9904287034|-1391.0171738928|-1391.0171738928|-1391.0171738928|-1412.9906026249|-1412.9906026249|-1414.4756356748|-1421.2950568292|-1421.2950568292|-1421.2950568292|-1421.2950568292|-1461.6056186991|-1477.7840207767|-1481.1099225386|-1481.1099225386|-1481.9215465296|-1481.9215465296|-1481.9215465296|-1481.9215465296|-1481.9215465296|-1481.9215465296|-1481.9215465296|-1483.0309157167||-1483.0309157167|-1483.0309157167|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095||-1499.3861985095|-1499.3861985095||-1535.8708005357|-1548.417520886|-1571.2972880948|-1571.2972880948|-1597.9914868262|-1618.1905192166|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.714316367|-1628.714316367|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1668.3219642696|-1686.3576702604|-1688.1916835076||-1688.1916835076|-1688.1916835076|-1701.5463285718|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1699.4696451066|-1704.6663523646|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1713.4591108338|-1715.9599949891
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52329885173002|0.51977653092983|0.50752947271801|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50446131749051|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555||-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56527095850201|-0.56527095850201|-0.56527095850201|-0.57252328722446|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243||-0.57526532938243||-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|||-0.57526532938243|-0.57526532938243|-0.59446149656244|-0.60501415541962|-0.60501415541962|-0.60520263538923|-0.60520263538923|-0.61189179868793|-0.64043532313347||-0.65110751079751|-0.65110751079751|-0.65110751079751|-0.65110751079751|-0.65110751079751|-0.65623054887667|-0.65970059330612|-0.66355619822774|-0.6678402036962|-0.67260020977226|-0.68455579552349|-0.68506197105179|-0.6859406826468|-0.6859406826468|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.70032292388339|-0.70369214241657|0.62507627872512|0.62507627872512|0.62507627872512|0.62507627872512|0.62507627872512|0.62507627872512|0.62507627872512|-0.67920312553572|-0.67920312553572|-0.67920312553572|-0.67920312553572|-0.67920312553572|-0.67920312553572|-0.67920312553572||||-0.67920312553572|-0.67920312553572|-0.67920312553572|-0.68286138272531|-0.68286138272531|-0.68286138272531|-0.68286138272531|-0.68286138272531|-0.68286138272531|-0.68286138272531|-0.68286138272531|-0.68286138272531|-0.69095709032755|-0.70606342627981|-0.71451494842082|-0.72501658564707|-0.73057399597323|-0.73952665821883|-0.74558517553379||-0.74822769841561|-0.74822769841561|-0.74822769841561|||-0.74822769841561|-0.74914189269155|-0.77015764503579|-0.77628627517599|-0.7908736643833|-0.79430405603979|-0.79602755331378|-0.79602755331378|-0.79602755331378|-0.79602755331378|-0.79602755331378|-0.79602755331378|-0.79602755331378|-0.79602755331378|-0.79669728569831|-0.80244142802386|-0.8026826844967|-0.8026826844967|-0.8026826844967|-0.8026826844967|-0.8026826844967|-0.81298075631333|-0.82053417315166|-0.8262814641773|-0.8262814641773|-0.8262814641773|-0.83232280658342|-0.83232280658342|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.8445824416599|-0.84738574892913|-0.84738574892913|-0.8637619379564|-0.86631105753176|-0.86631105753176|-0.87256784805979|-0.89674204333321|-0.89860228414552|-0.90955809879322|-0.92173122617955|-0.9285902331643|-0.93287806492963|-0.93986452930414|0.76440440004033||0.76440440004033|0.76440440004033|0.76440440004033|0.76440440004033|0.74211601289293|0.73624002240522|0.73582225930275||0.68313582949706|0.61459538134015|0.57604367647244|-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.64960912606909||-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.65178790182752|-0.65198654367838|-0.66720724254089||-0.6823546301342|-0.6823546301342|-0.69025549606091|-0.69025549606091|-0.69025549606091|-0.69025549606091|-0.69028389139977|-0.70031546204185|-0.70868382353358|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70433079535306|0.69925645583802|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.6816157076856|0.6656841441548|0.64340072144699|0.64340072144699|0.64340072144699|0.64266745767804|0.64240827518274|0.63633568535083||0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.62375956805|0.62375956805|0.62375956805|0.62375956805|0.61062909462139|0.61062909462139|0.60923343428472|0.60923343428472|0.60692603200122|0.59658445152358|-0.65868317447675|-0.65868317447675|-0.65868317447675|-0.65868317447675|-0.67425676855384|-0.67425676855384|-0.67425676855384|-0.67861863278613|-0.68124292849683|-0.68915880785147|-0.69406534417646|-0.70062816125571|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287||-0.70566605555287||-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|||-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.72185119575119||0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65346323492525|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.64819242821848|0.64819242821848|0.64819242821848|0.64819242821848|0.64819242821848|0.64076938415805|0.61863265197851|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189||||-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.67787776552189|-0.68764195798226|-0.6923799554329|-0.7004221721734|-0.70046908813995|-0.70052121699168|-0.71057915820362|-0.72064348540574||-0.72404833062787|-0.72838703376605|-0.73098559492776|||-0.73208099007543|-0.73208099007543|-0.73231221569839|-0.73256913305722|-0.74285458725252|-0.74317176917701|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.75342666369477|-0.76991850647441|-0.77824278576629|-0.7830475447736|-0.78757553678942|-0.78757553678942|-0.78757553678942|-0.80452839844969|-0.81058709283169|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81845648361807|-0.81845648361807|-0.81845648361807|-0.82276603046111|-0.82276603046111|-0.82276603046111|-0.82974004152805|-0.84748896297912|-0.85109880828306|-0.86399871070566|-0.8666652270973|-0.87685023842259|-0.88927802772437|-0.90364223752987|-0.92332956618094||-0.92332956618094|-0.92332956618094|-0.99592176218855|0.75054676599447|0.75054676599447|0.75054676599447|0.75054676599447||0.71171863285639|0.58524292605826|0.55138101398624|-0.59137164965073|-0.59137164965073|-0.59137164965073|-0.59137164965073|-0.59137164965073||-0.59137164965073|-0.59137164965073|-0.59187858579089|-0.59187858579089|-0.59375398553665|-0.59583776303194|-0.60815306182329||-0.62405894724996|-0.62617661255897|-0.62852957401343|-0.6332024104974|-0.6332024104974|-0.6332024104974|-0.63522490611577|-0.63747212346951|-0.64496905667428|-0.6494100442953|-0.657122250114|-0.66680250754414|-0.6714472306046|-0.67294546168325|-0.67294546168325
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||-123.36372098025|-124.57080108917|-125.80089009908|-126.38987788787|-127.40108381218|-127.40108381218|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|116.99585718882|116.99585718882|116.99585718882|116.99585718882|116.99585718882|116.67389776397|116.67389776397|113.58210862664|110.39678736293|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977||107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.77143348392|107.77143348392|107.77143348392|106.32937053768|102.89374504187|102.71527226874|102.66082996141|102.66082996141|102.26203329046|98.800233638865|98.800233638865|98.800233638865|98.800233638865|95.461369183971||-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|||-103.63948172386|-103.63948172386|-103.63948172386|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|98.938775144797|98.938775144797|98.8719836827|98.8719836827|98.8719836827|98.8719836827|98.8719836827||97.541091454899|96.467880581126|96.186538217582|96.146153659862|96.04572340652|94.59525094214|94.38917101956|93.260187987228|92.844653319142|92.110725401532|91.986840702757|91.986840702757|91.986840702757|91.986840702757|91.986840702757|91.740936148679|-94.604961648169|-94.604961648169|-94.604961648169||||||||-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169|-94.604961648169||-94.604961648169|-95.430991264787|-95.430991264787|-95.430991264787|-95.430991264787|-96.184434145255|-96.888257787805|-98.348064208672|-99.53674080708|-100.38526697002|-101.04473717834|97.148423132656|97.148423132656|97.148423132656|97.148423132656|96.943654261496|96.943654261496|96.943654261496|96.579818550042|96.579818550042|96.467063969658|96.467063969658|96.380336161076|96.380336161076|96.380336161076|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495||96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495||96.364050016495|96.364050016495|96.364050016495|96.364050016495|||96.364050016495|96.364050016495|96.364050016495|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193||-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-101.27894797466|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-102.31968519376|-102.82743223162|-102.8582581199|-102.96472810781|-103.19995608476
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||77374.430609018|77374.430609018|77183.247665455|77183.247665455|77142.030627876|77142.030627876|77142.030627876|77142.030627876|77142.030627876|75424.478475418|71643.864972687|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-78544.953637394|-78544.953637394|-78727.726263772|-78729.291683669|-78729.291683669|-79072.347988572|-79072.347988572|-79072.347988572|-79413.719987302|71129.856010673|71129.856010673|71129.856010673|71129.856010673||71129.856010673|71129.856010673||71129.856010673|71129.856010673|71129.856010673|71129.856010673|71129.856010673|70605.395567415|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70223.033483562|69110.535164891|69110.535164891|68500.594627657|67783.99403073|||66126.660034144||65353.901276721|65353.901276721|64298.779196357|64270.86577373|64200.961970811|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-74413.238848229|-74413.238848229|-77625.820942477|-80484.245491641|-80758.910139425|-80758.910139425|-80758.910139425|-82693.23348825|-84195.349985494|-84195.349985494|-85000.388872771|-86494.876525301|-87144.307250335|-88643.674722594|-90174.725271049|-90174.725271049|-90174.725271049|-91016.361412276|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628||-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-92423.681686254|-93981.868540282|-94194.615085274|-94194.615085274|-94194.615085274|-94194.615085274|-94194.615085274|-94194.615085274|-94194.615085274|-94194.615085274|-97488.46120586|-99604.199184993|-99604.199184993|-99604.199184993|-103932.44353888|||||-109609.71486059|91061.017142295|91061.017142295|91061.017142295|91061.017142295|91061.017142295|89172.217866629|89172.217866629|89172.217866629|89172.217866629|88019.130962921|85771.256625468|84350.316821566|84350.316821566|81239.240912851|75706.914832443|75706.914832443|||75706.914832443|74957.683147159|-88449.08796939||-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-88449.08796939|-91937.875521544|-93060.957434005|-93060.957434005|-93562.174926672|-94541.305474081|-96307.006082312|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|78360.654502644|78360.654502644|78360.654502644|78360.654502644|78360.654502644|74784.060558494|71065.622842771|69256.247603079|69023.608447865|62798.453830961||62244.008141941|62244.008141941|62244.008141941||62244.008141941||62244.008141941|62244.008141941|61435.593875844|61435.593875844|61435.593875844|61435.593875844|60277.580739881|60277.580739881||||60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|58997.311933201|58380.346592446|56144.829547162
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||0.13443594640601|0.13443594640601|0.13443594640601|0.13443594640601|0.13333257846937|0.13333257846937|0.13333257846937|0.12945400899576|0.12945400899576|0.12945400899576|0.12945400899576|0.12564691715312|0.12564691715312|0.12364434754862|0.12364434754862|0.10721593853516|0.10642814086704|0.10642814086704|0.10642814086704|0.10642814086704|0.10642814086704|0.10642814086704|0.095264322468675||0.095264322468675|0.095264322468675|0.095264322468675|0.095264322468675|0.095264322468675|0.095264322468675|0.094849245591337|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.092343977578906|0.080104420707656|0.077393800021353|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847||-0.09662925004847||-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|||-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847||-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.10275471955413|-0.10567191449994|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10887947879701|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329||||-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11541592588167|-0.12107325259889|-0.12285916784897|-0.12712130010674|-0.1279954320278|-0.1279954320278|-0.13040348155427|-0.13040348155427||-0.13040348155427|-0.13040348155427|-0.13040348155427|||-0.13139275600102|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.14209987597061|-0.14209987597061|-0.14727763502017|-0.14873782409765|-0.14873782409765|-0.15115313784985|-0.15530017227373|-0.15530017227373|-0.15955574297731|-0.1603397148497|-0.16626634974691|-0.173116060879|-0.173116060879|-0.173116060879|-0.173116060879|-0.17512896550603|-0.17608773052039|-0.17701403773803|-0.17701403773803|-0.17701403773803|-0.17993826196942|-0.17993826196942|-0.17993826196942|-0.17993826196942|-0.18682029223942|-0.19157810607446|-0.19936457095756|-0.20413527046842|-0.20413527046842|-0.21942807491402|-0.22186453205325|-0.23218281497534||-0.23592534501217|0.16476441663426|0.16476441663426|0.16476441663426|0.16476441663426|0.16476441663426|0.11262713915686||-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062||-0.13579097385062|-0.13723672448335|-0.13723672448335|-0.13723672448335|-0.13723672448335|-0.13723672448335|-0.14481857881212||-0.14555380153391|-0.14555380153391|-0.15028200003542|-0.15281808729154|0.1151918579462|0.1151918579462|0.1151918579462|0.1151918579462|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||14.042887169863|14.042887169863|14.042887169863|14.036889494021|14.036889494021|14.036889494021|14.036889494021|13.888766223148|13.803073492266|13.540081914505|13.337667654913|13.337667654913|13.337667654913|13.337667654913|13.337667654913|13.139630316542|12.988460757251|12.988460757251|12.988460757251|12.988460757251|12.988460757251|12.942734429036|12.809410599686||12.809410599686|12.809410599686|12.809410599686|12.603789148305|12.516432136931|12.462319979073|12.462319979073|12.462319979073|12.462319979073|12.19368938274|11.926321229083|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|12.083621852879|12.083621852879|12.083621852879|12.039579834413|11.968148497003|11.968148497003|11.968148497003|11.960670461895|11.960670461895|11.960670461895|11.877411408162|11.797093410027|11.797093410027|11.797093410027|11.786770576384|11.701967179937|11.644407577165|11.544897365181|11.489885965551|11.488762448855|11.318625369147||11.277361250007||11.155956851204|11.149952158618|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|||-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.865280838848|-12.085867956878||11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.48667445974|11.326305610123|11.199855980972|11.199855980972|11.199855980972|11.189020089624|11.189020089624|11.189020089624|11.165272023785|11.165272023785|11.165272023785|11.165272023785|11.165272023785|11.165272023785|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226||||-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689125420226|-11.689156607037|-11.689156607037|-11.689156607037|-11.728341136014|-11.728341136014|-11.731490225302|-11.757211414428|-11.771346321207|-11.8237180605|-11.8296870539|-11.932985816775|-12.01776222209|-12.101942719393|-12.101942719393||-12.101942719393|-12.101942719393|-12.101942719393|||-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.101942719393|-12.103270042134|-12.176966813088|-12.248851779302|-12.411076027308|-12.411076027308|-12.411076027308|-12.411076027308|-12.411076027308|-12.411076027308|-12.553417583477|-12.759352838741|-12.788126581723|-12.788126581723|-12.788126581723|-12.788126581723|-12.788126581723|-12.788126581723|-12.982363296674|-13.062625912744|-13.152917627845|-13.3248358827|-13.3248358827|-13.348706892371|-13.429674284591|-13.590064241937|-13.590064241937|-13.590064241937|-13.590064241937|-13.590064241937|-13.590064241937|-13.676738052954|-13.83637521597||-13.865972072242|-14.069969316719|11.947815251942|11.947815251942|11.310844560212|11.310844560212|11.310844560212||11.109826772021|10.708696224742|10.330942632468|-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922||-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922|-11.355761198238|-11.441956365589||-11.478840709266|-11.542045090527|-11.691161232889|-11.853512319923|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||-2313.5353360938|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2123.3778885848|2112.086542872|2068.1517143022||2038.2241270025|2032.7490300028||2022.4989222253|2001.943246917|1970.2091859732|1970.2091859732|1970.2091859732|1970.2091859732|1958.8435399702|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1938.5461546965|1938.5461546965|1938.5461546965|1938.5461546965|1938.5461546965|||1936.9957274405||-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2084.0802291633|-2084.0802291633|-2088.9879372387|-2088.9879372387|-2121.097708043|-2124.38634227|-2124.7626025222|-2156.6806694691|-2173.2562994101|-2184.1736660112|-2204.6374066791|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845||2071.5993516845|2071.5993516845|2062.3326129828|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|||||2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2046.2118316311|2038.8464795901|2000.1071995446|1975.3968883829|1944.991548246|1944.991548246|1944.991548246|1944.991548246|1944.991548246|1944.991548246|1944.991548246|1944.991548246|1944.991548246|||1944.991548246|1944.991548246|1944.991548246||1944.991548246|1906.3889624234|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2188.0520677908|-2190.3356308787|-2210.2062565319|-2214.7847294799|-2230.4274771999|-2281.6416413332|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2349.5582927585|-2355.6758808427|-2404.9176453808|-2489.352939312|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2116.95482923||2103.2508062608|2103.2508062608|2103.2508062608||2103.2508062608||2103.2508062608|2103.2508062608|2060.8342291787|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108||||-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2347.2331416786|-2381.7075823193|-2381.7075823193|-2439.1195359103|-2447.3550399004|-2452.0611554449|-2456.734617161|-2524.1495746233|-2542.6661940259|-2569.0735489176|-2606.7483876863|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||-50099.319689893|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47021.336451914|47021.336451914|47021.336451914|46826.484946571|46728.067835273|46728.067835273|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46078.519770612|45262.678729151|45262.678729151||44866.865254612|44689.957104459||44689.957104459|44666.619004954|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|||44261.210814483||44261.210814483|42609.678682759|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46751.366996865|-46751.366996865|-46751.366996865|-46751.366996865|-46993.185552072|-47218.74759515|-47218.74759515|-48409.719550167|-49219.132833519|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49659.08686876|-50190.379072927|-50685.389942142|-50930.86094323|-50930.86094323||-53059.289936923|-53086.118667971|-53086.118667971|-53086.118667971|-53086.118667971|-53086.118667971|-53086.118667971|-53086.118667971|-53092.909631079|-53433.788478976|-53458.380838242|-53458.380838242|-54200.978709158|-54242.020555973|-54242.020555973|-54242.020555973|-54242.020555973|-54242.020555973|-54242.020555973|-54242.020555973|-54921.689506636|||||-55132.432785151|-55430.48087239|-56183.867635989|-56465.408484432|-56661.564982703|-58168.405536336|-58970.450595929|-59239.389551033|-60654.877278925|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|||-62803.97908673|-62803.97908673|-62803.97908673||-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-62803.97908673|-63637.754540811|-66103.060600901|-66580.939013458|-66580.939013458|-67428.319769702|-67428.319769702|-67742.208188891|-67742.208188891|-67742.208188891|-68524.675765435|-70213.179957327|-70213.179957327|-71697.977730363|-72375.530811515|-73100.589790572|-74883.988656191|-75982.20961799|-76180.232908878|-79578.03656542|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|68843.43154315|68556.627631207|68556.627631207|68556.627631207|68268.973162931|68268.973162931||68268.973162931|68268.973162931|68268.973162931||68268.973162931||68268.973162931|68268.973162931|68268.973162931|68268.973162931|68268.973162931|68268.973162931|67981.708813342|67981.708813342||||67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67368.565348157|66376.183720175|64390.204133528|-73380.46055232
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||-25.358566446928|-25.358566446928|-25.358566446928|-25.600630305241|-26.191812009757|24.146215305372||24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372||24.146215305372|24.146215305372||24.146215305372|24.146215305372|24.146215305372|24.146215305372||24.146215305372|24.146215305372|-28.064662823401|-28.064662823401|-28.064662823401|-28.75962584253|-29.857917602811|-30.456625406578|-30.456625406578|28.977521126792|28.977521126792|28.977521126792||||28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.760023533554|28.316693026987|27.923547646699|27.693942384915|27.489936436764|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436||26.839588019436|26.839588019436|26.543986052479|26.528873675627||26.064523953329|26.064523953329|||26.064523953329|26.064523953329|26.064523953329|25.910583039268|-28.446564789412|-28.446564789412|-28.446564789412|-28.446564789412|-28.446564789412|-28.487849257387|26.284036563212|||||26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|25.866894021383|25.866894021383|25.866894021383|25.866894021383|25.598688861294|25.598688861294|25.598688861294|24.460765914303|24.163122371202|24.163122371202|24.163122371202|24.026803762124|23.833114392676|23.243832918403|23.243832918403|23.243832918403|23.231829956723|23.231829956723|22.593700015493|21.628556026295|21.458950004396|21.319944762982|20.589075781246|20.589075781246|20.589075781246|20.589075781246|20.245085002471|19.961961112462|19.961961112462|19.961961112462|19.868470586919|19.868470586919|19.667125471314|19.667125471314|-21.3629059418|-21.3629059418|-21.3629059418|-21.3629059418|-21.3629059418|-21.3629059418|-21.3629059418|-21.3629059418|-21.3629059418|-21.3629059418|-21.48767223446|-21.682970259901|-21.817098139942|-21.817098139942|-21.817098139942||-21.817098139942|-21.817098139942|-21.817098139942||-21.817098139942|-21.817098139942|-22.128669918992|-22.128669918992|-22.128669918992|-22.128669918992|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.162961824989|-22.340512549717|-22.61945945669|-22.909954303379|-23.260560428502|-23.260560428502|-23.308401120373|-23.545444184618|21.766092310574|21.766092310574|21.766092310574|21.766092310574|21.766092310574|21.453941946445|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.153351979364|-23.733723751824|-24.100924491611|-24.100924491611|-24.100924491611|-25.063249587711|22.578071233293|22.578071233293|22.578071233293|22.578071233293||22.578071233293|22.578071233293|22.578071233293|22.440078546229|22.106754728625|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049||21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.406743506426|20.063603802781|19.761227418163|19.385252000202|18.61194547162|-20.89778280276|-20.89778280276|-20.985516986533
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|9.529340892491|9.529340892491|9.529340892491|9.529340892491|9.529340892491|9.2737118993173|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722||-10.318878247722|-10.318878247722|-10.318878247722|-10.349696173077|-10.349696173077|-10.349696173077|-10.369662088161|-10.439624355905|-10.56069432218|-10.588695383627|-10.588695383627|-10.588695383627|-10.809661177087|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.4107218875461|8.9274684735993|8.8557635026777|8.8557635026777|8.836620902525|8.836620902525|8.6251347854255|8.3240383813247|8.308646195855|8.308646195855|8.308646195855||8.2362297593398||8.2362297593398|7.7902556060468|7.3613951602153|7.2269694322632|7.2269694322632|6.9288547297635|-8.3805031586395|||-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.7872256226789|-9.0980284685836||7.9178350282814|7.9178350282814|7.9178350282814|7.8456598477484|7.8456598477484|7.689066749692|7.5681069234272|7.5681069234272|7.0237130887742|7.0237130887742|7.0237130887742|6.7485701516199|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.3327424077794|6.0680471028007|5.9171802399819|5.9171802399819|5.9171802399819|5.9171802399819|5.9171802399819|5.9171802399819|5.9171802399819|5.9171802399819|5.8881687395111|5.8881687395111|5.8881687395111||||5.8881687395111|5.8881687395111|5.8881687395111|5.8881687395111|5.8881687395111|5.7629651485036|5.6582946709075|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847|5.4993201363847||5.4993201363847|5.4803556456351|5.3403775179563|||5.3403775179563|5.2952126829727|5.2952126829727|5.2952126829727|5.2952126829727|5.2046809559512|5.2000382836277|5.2000382836277|5.0133759109637|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544||4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7210483246699|4.7210483246699|4.7210483246699||4.706720212395|4.4943950877332|4.4943950877332|4.4943950877332|4.4943950877332|4.4943950877332|-5.1174942827625|-5.1174942827625||-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625||-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.2533265856022|-5.2944774543202|-5.2944774543202
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||-18216.942999945|-18218.167640342|-18218.167640342|-18218.167640342|-18218.167640342|-18218.167640342|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18680.057405073|-18740.730450081|-18787.983234387|-18787.983234387|-18787.983234387|-18787.983234387|-18867.481371541|-19014.368190601|-19074.964396587|-19074.964396587|-19074.964396587|-19074.964396587|-19137.236611267|-19137.236611267|-19137.236611267|-19137.236611267|-19137.236611267|-19200.752570137|-19200.752570137|-19200.752570137|-19200.752570137||-19567.058411264|17966.895869323|17966.895869323|17966.895869323|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17751.929210167|17652.476900185|17473.529889094|17404.810987883|17223.12331987|17026.117036858|17026.117036858|17026.117036858|16771.691346468|16771.691346468|16771.691346468|16771.691346468|16771.691346468|16771.691346468|16406.601496076|15943.968527961|15943.968527961|15943.968527961|15943.968527961|15943.968527961||15554.131697734|15459.09077526||15223.092208152|15223.092208152|-16728.64951861|-16728.64951861|||-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16937.221687344|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838||-17650.523083454|-17650.523083454|-17650.523083454|-17680.525648282|-17696.750720313|-17786.000800348|-17868.500889276|-17891.500988084|-18029.060340307|-18029.060340307|-18029.060340307|-18139.684280257|-18139.684280257|-18139.684280257|-18141.564213164|-18141.564213164|-18141.564213164|-18141.564213164|-18254.480510079|-18254.480510079|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18857.478756863|-18874.814329085|-18874.814329085|-18874.814329085|-18874.814329085|-18874.814329085|-18874.814329085|-18996.443616155|-18996.443616155|-19204.10401795|-19278.615575499|-19301.361035664|-19301.361035664|-19301.361035664|-19301.361035664|17899.876428643|17899.876428643|17899.876428643|17899.876428643|17899.876428643|17899.876428643|17899.876428643|17899.876428643|17899.876428643||17899.876428643|17899.876428643|17899.876428643|||17899.876428643|17899.876428643|17899.876428643|17899.876428643|17899.876428643|17766.582206643||17766.582206643|17766.582206643|17709.369118492|17686.465687214|17582.502008405|17582.502008405|17582.502008405|17582.502008405|17582.502008405|17582.502008405|17582.502008405|17410.181491858|17410.181491858|17405.464804763|17405.464804763|17143.572005292|16510.413339214|-17622.744643784|-17622.744643784|-17622.744643784|-17622.744643784|-17732.438493093|-17805.598325659|-17890.534969949|-17890.534969949|-17908.761077721|-18033.678975246|-18137.921083607|-18178.134537341|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18438.000740848|-18483.05637872|-18578.784865244|-18617.426101576|-18617.426101576|-18617.426101576|-18617.426101576|-18885.195668418|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723||17132.172163589|16846.635737321|16645.206374801|16532.878240495|16532.878240495|16475.920267217|16360.744741352|16186.228075743|16186.228075743|16088.137213447|16088.137213447|16088.137213447|16088.137213447|16000.485792719|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15926.514212607|15924.528694853|15924.528694853
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||-20942.546542434|-21056.024063696|-21056.024063696|-21056.024063696|-21364.471181884|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19567.483350309|19402.759278122|19191.954753468|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18880.576338782|18862.584820869|18775.927578743|17985.96035283|17985.96035283|17985.96035283|17985.96035283|17985.96035283|17793.778213371|17793.778213371|17643.086903745||17518.985448606|17360.899106455||-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|||17533.903735357||17533.903735357|17352.670817064|17272.41201896|17147.680021066|17072.977801185|16936.086445761|16738.429384179|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17946.128931347|-18094.641881134|-18094.641881134|-18094.641881134|-18319.602090149|-18359.557877944|-18467.842086604|-18617.602318449|-18688.447020499|-18828.021012961|-18828.021012961|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362||-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19208.314145172|-19208.314145172|||||-19208.314145172|-19208.314145172|-19208.314145172|-19208.314145172|-19208.314145172|-19344.23793908|-19382.486598978|-19711.651776642|-19754.613085158|-19796.236761287|-20026.264418775|-20026.264418775|-20026.264418775|-20045.849354194|-20314.277060215|-20380.307844684|-20411.45316076|||-20583.836845289|-20712.548947043|-20712.548947043||-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20712.548947043|-20763.387718937|19389.688738093|19389.688738093|19389.688738093|19389.688738093|19323.681396561|19323.681396561|19323.681396561|19270.75710729|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19109.939022124|19069.932246804|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19012.036991747|19012.036991747|18944.485546386|18893.490728765|18893.490728765|18893.490728765|18893.490728765|18893.490728765|18893.490728765||18805.526533523|-19955.883773985|-19955.883773985||-20005.981971094||-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355||||-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20113.322136662
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||7.7944336684381|7.7944336684381|7.3677039446472|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.073279720715|6.8036437897454|6.7368265157022|6.5514739624966|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849||6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.124940504432|5.6104893041985|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.6941375119258||-6.7140415093158||-6.7819652111999|-6.7819652111999|-7.0427389179856|-7.1612196207965|-7.1612196207965|-7.1612196207965|-7.1612196207965|||-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1701805009842|-7.4396449343363||-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-8.2954365133798|-8.5032629039062|-8.893625474216|-9.284583833749|-9.7095378007435|-11.338931119657|-12.475478530168|9.2127437214617|9.2127437214617|9.2127437214617|9.2127437214617|9.2127437214617|9.2127437214617|8.1002703883653|7.1319672507716|7.104963294077|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738||||6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738||6.8659303774738|6.8659303774738|6.8659303774738|||6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.8659303774738|6.0651136146559|6.0651136146559|6.0651136146559|6.0651136146559|6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|5.3169990941706|4.9888875136577|4.7043194384269|3.6603552600733|3.6287278887289|3.5317737292874|3.5317737292874|3.5317737292874|3.4214151646946|2.4732391598328|1.8385990463478|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|-2.1175912561781|-2.1439902653039|-2.2073066378521|-2.2073066378521|-2.2073066378521|-2.2073066378521|-2.2073066378521|-2.2658962369945|-2.3176625901887|-2.3712917427695||-2.5464352546441|1.8024338997429|1.8024338997429|1.8024338997429|1.8024338997429|1.8024338997429|1.8024338997429||1.468260020793|1.3130666887104|1.1918724502236|1.1918724502236|1.1170804660751|-1.3926661024119|-1.3926661024119|-1.3926661024119||-1.3926661024119|-1.3926661024119|-1.3926661024119|-1.4027976096444|-1.4027976096444|-1.4192195336877|-1.4485772164727||-1.4856413638222|-1.5399893389351|-1.5399893389351|-1.5888770869713|-1.6021939395069|-1.6021939395069|-1.628548787501|-1.7561653703082|-1.8001837100837|-1.8618707752066|-1.905412015632|-1.9282355345126|-1.9852616960071|-2.0236240950185|-2.0323601262391
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||330.85240543123|330.85240543123|328.74155243498|328.01339173359|328.01339173359|328.01339173359|328.01339173359|328.01339173359|323.9204277997|322.4554744067|322.4554744067|321.11721073943|319.74592859752|319.74592859752|318.03993015826|316.62493155335|315.04218837182|315.04218837182|311.01353551459|309.67492959365|309.67492959365|309.67492959365|309.48326934559|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|303.49964903773|302.57436927276|302.57436927276|302.57436927276|294.95485542568|293.39367722468|293.39367722468|293.39367722468|293.39367722468|293.39367722468|289.35131379185|286.95700582993|284.08278120372|280.53431341791|280.53431341791|278.41517289068|278.41517289068|275.34465316032|273.99618077247||273.99618077247|271.44019916288|261.06680662762|261.06680662762|261.06680662762|259.60568444866|259.60568444866|259.60568444866||259.60568444866|255.24520426479|253.50579336713||251.46295723243||251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243||251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.06599273132|251.06599273132|251.06599273132|251.06599273132|251.06599273132||251.06599273132|251.06599273132|251.06599273132|251.06599273132|251.06599273132|248.68999734904|244.74721215594|243.21040405278|-284.88608217751|-284.88608217751|-284.88608217751||-287.36786450848|-288.69208642626|-296.94120408853|-299.5679940312|-305.45056418234|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-306.19825873877|-309.03972515028|-313.36595552439|-313.36595552439|-313.36595552439|-324.36216500594|-343.14683949499|-350.6576075769|-360.17510935736|-387.09457171706|366.40763267142|366.40763267142|366.05291603519|363.78101442604|363.18446623781|361.77438828127|359.88544057891|359.07826968348|357.38697784385|355.19664137055|355.17680679084|354.82146894404|353.92940417339|353.18545247238|351.24217416094|349.39687815028|348.05208344281|346.57174242669||343.26388458771|343.26388458771|-356.066884195|-356.066884195|-356.066884195|-356.066884195|-361.92431848489|-363.33124563384|-363.33124563384|-364.57655492447|-364.57655492447|-371.64340215946|354.54276467317|354.54276467317|354.54276467317|352.60307185908|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939||-369.35386806939|-369.35386806939||-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602||355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|347.57636560626|346.13207493035|345.76898299553|344.34052648918|342.17838277172|341.21485550482|340.69706336744|338.4106351191
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||-12.037515014662|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|-11.49079790403|-11.49079790403|-11.49079790403|-11.565330720494|-11.680367708813|-11.904853291656|10.675409963771|10.675409963771|10.675409963771|10.675409963771|10.618232915848|10.37470356408|10.221608749918|10.221608749918||10.083591357048|10.083591357048|10.054500691433|10.054500691433|10.054500691433|9.9894452275381|9.9751515308833|9.9751515308833|9.9751515308833|9.9423906449715|9.8759900336177|9.8440612633913|9.8440612633913|9.7900682378576|9.7841812809862|9.7841812809862|9.7841812809862|9.7419333874654|9.7419333874654|9.7419333874654|9.7419333874654|9.7419333874654|9.7299257847414|9.6665838132021|9.6002779569441|9.6002779569441|9.6002779569441|9.6002779569441|9.6002779569441|9.6002779569441|9.5665542304017|9.5665542304017|9.5665542304017|9.4628380337796|9.3798197683848|9.2375776433456|9.1428637662981|9.0542929613429|9.0169923530505|9.0035705255488||9.0035705255488||8.820240527174|8.820240527174|8.820240527174|8.820240527174|8.820240527174|8.820240527174|8.5024892288018|||-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522||8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2637024191015|7.8257807920368|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.531039770489|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662|-8.805235422662||||-8.8645341266208|-8.8645341266208|-8.8645341266208|-8.9878155510749|-9.0481286094283|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556|8.0336110643556||8.0336110643556|7.9798049641404|7.9798049641404|||7.9798049641404|7.9798049641404|7.9798049641404|7.9798049641404|7.9798049641404|7.9798049641404|7.9798049641404|7.9798049641404|7.9798049641404|7.8076937362086|7.8076937362086|7.8076937362086|7.8076937362086|7.8076937362086|7.8076937362086|7.8076937362086|7.6657706548253|-8.7803506722134|-8.7803506722134|-8.7803506722134|-8.7803506722134|-8.9531672917121|-9.2457413366893|-9.493045931774|-9.6256070994863|-9.6488981831724|-9.6488981831724|-9.6488981831724|-9.814886608461|8.0332699755149|8.0332699755149|8.0332699755149|8.0332699755149|7.9858557360389|7.7320620899971|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6849823052288|-9.75720286972|-10.109135066409|7.7185982522909||7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909||7.2417756515018|6.6653061130833|6.3342289901653|6.2213653962787|-7.1354652965656|-7.1354652965656|-7.1354652965656|-7.1354652965656||-7.1354652965656|-7.1921835833778|-7.3113151318486|-7.382302426342|-7.382302426342|-7.402107153097|-7.402107153097||-7.402107153097|-7.402107153097|-7.402107153097|-7.402107153097|-7.402107153097|-7.402107153097|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||10.625013215223|10.625013215223|10.625013215223|10.625013215223|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.215359414052|-12.552066445826|-12.714825431995|-12.714825431995|-12.714825431995||-12.865871867923|-12.865871867923|-12.865871867923|-12.870852825353|-12.870852825353|-12.870852825353|-12.870852825353|-12.870852825353|-12.870852825353|-13.089232038172||-13.089232038172|-13.089232038172|-13.495257720585|-13.613503307364|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581||11.432156201158|11.432156201158|11.432156201158|11.432156201158|10.645729404858|10.368032197347|10.296092041059|10.296092041059|10.296092041059|10.002324165816|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.415263670807|-11.462916129748|-11.462916129748||-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.5153290415|-11.5153290415|-11.607587247446|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-12.04031642047|-12.04031642047|-12.478684723017|-12.754650181794|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931||-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931|-12.952415237931||-12.952415237931|-13.333794922859|11.484175363013|11.484175363013|11.484175363013|11.484175363013||11.484175363013|11.484175363013|11.484175363013|11.484175363013|11.484175363013||11.484175363013|11.484175363013|11.484175363013|11.484175363013||11.484175363013|11.484175363013|11.484175363013|11.484175363013|11.484175363013|11.484175363013|11.484175363013|11.47211717547|11.350129910984|11.025124584923|11.025124584923|11.025124584923|11.025124584923|11.025124584923|11.025124584923|11.025124584923|10.634027520032|10.040811759708||10.040811759708|10.040811759708|10.040811759708|10.040811759708|10.040811759708|10.040811759708|9.8547401234814|9.6245223996053|9.4055836638562|9.4055836638562|9.4025925487007|9.2241113797411|9.2241113797411|9.2241113797411|9.2241113797411|8.7643683371262|8.5184924268409|8.3805161333339|8.3805161333339|8.3805161333339|8.3805161333339|8.3805161333339|8.3805161333339|8.0873126295161|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8421996092118|7.411055509174|7.363950720456|7.1593898568184|7.0543217961027|6.7128575713584|6.5603973767436|6.5570072165007|6.5570072165007|6.5570072165007|6.5570072165007|6.4161019338985|6.4161019338985||6.4161019338985|6.2735054485167|6.2735054485167|6.2735054485167|6.2735054485167|6.2679343069625|6.2679343069625|6.2679343069625|6.2679343069625|6.2360591909457|6.2360591909457
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1536.1772006863|1535.019101023|1520.13233447|1486.9192483151|1449.4880753849|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1636.2332139574|-1673.4202255234|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1452.4894405171|1390.0438227968|1358.1098153146|1349.694221606|1306.5213505584|1303.9404234177|1249.6282550236|1241.3147061026|1233.8706533011|1233.8706533011|1230.7728735138|1228.3421060961|1213.8045029041|1213.8045029041|1213.8045029041|1213.8045029041|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1175.3402817005||1161.7336273452|1144.2318759782|1143.1303810592|1143.1303810592|1143.1303810592|1140.878245936|1112.6869222965|-1256.761291381||-1256.761291381|-1256.761291381|-1256.761291381||-1256.761291381||-1256.761291381|-1256.761291381|-1256.761291381|-1327.3343628643|-1327.3343628643|-1327.3343628643|-1327.3343628643||-1330.3942751411|-1330.3942751411|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054||-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1353.8697485463|-1357.4219536799||-1359.9501634942|-1359.9501634942|-1359.9501634942|-1359.9501634942|-1359.9501634942|-1359.9501634942|-1359.9501634942|-1359.9501634942|-1369.699523827|-1369.699523827|-1394.7412108277|1154.8069334963|1154.8069334963|1154.8069334963|1154.8069334963|1154.8069334963|-1384.4898024322|-1384.4898024322|-1384.4898024322|-1384.4898024322|-1384.4898024322|-1384.4898024322|-1384.4898024322|-1398.9414485032|-1439.8905091876|-1464.7154334659|-1464.7154334659|-1464.7154334659|-1476.7104693885|-1476.7104693885|-1476.7104693885|-1498.1005540948|-1527.0144638597|-1575.4882999592|-1631.7758929125|-1650.0204623399|-1663.894928316|-1696.7999067877|-1713.1999154195|-1723.9599070385|-1723.9599070385|-1723.9599070385|-1730.1604050344|-1730.1604050344||-1730.1604050344|-1730.1604050344|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797||-1733.0836468797|-1733.0836468797||-1733.0836468797|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.4602599837|-1790.2031114077|-1843.6784516943|-1862.2677241048|-1880.3058126989|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1951.2184521261|-1959.9193755451|-1959.9193755451|-1978.9465636482|-2035.868442031|1800.8796009105||1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1704.9495565672|1658.7380653511|1658.7380653511|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1867.1569966264|-1867.1569966264|-1867.1569966264|-1867.1569966264|-1867.1569966264|-1873.791092443|-1887.6485092899|-1914.6872339007|-1928.0433347289|-1928.0433347289
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|564.51044070896|544.16257656808|544.16257656808|544.16257656808|544.16257656808|544.16257656808|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|530.2891470823|530.2891470823|507.72958616783|498.75509574204|495.55565990109|480.41685292332|480.41685292332|472.37851805855|472.37851805855|467.74557256885|465.03644367887||465.03644367887|465.03644367887|460.70807650701|460.70807650701|460.70807650701|460.70807650701|458.09786821092|452.01985661944||450.53315944098|443.58686213386|441.96896054878||441.96896054878||429.48218957731|429.35302988894|429.35302988894|429.35302988894|429.35302988894|428.4225819303|428.4225819303||423.61398195706|404.45721302521|402.74691455112|402.30212897445|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239||-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-444.19881905117|-447.77370207618|-454.44298535265||-454.56017102034|-454.56017102034|-457.19178345493|-457.19178345493|-457.19178345493|-457.19178345493|-457.19178345493|-475.23900713094|-475.23900713094|-475.23900713094|-495.79333956118|-509.57038203738|-515.92886182636|-515.92886182636|-515.92886182636|-515.92886182636|-515.92886182636|-515.92886182636|-515.92886182636|-515.92886182636|-523.70707683397|-526.78563584037|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|488.67020320402|485.00058882308|485.00058882308|480.19788596445|475.4643021404|471.32966566813|471.32966566813|466.60797575593|459.43664040698||458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|458.12976900563|453.5608629278|439.9787311611|418.36804581322|405.02004242647|404.71169175875|404.71169175875|404.71169175875||404.71169175875|404.71169175875||404.71169175875|404.71169175875|404.71169175875|401.13520865719|400.05709786127|400.05709786127|400.05709786127|400.05709786127|400.05709786127|400.05709786127|398.33946098788|398.33946098788|398.33946098788|398.33946098788|398.33946098788|392.25385115971|392.25385115971|392.25385115971|392.25385115971|392.25385115971|392.25385115971|392.25385115971|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112||390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|388.15910797215|388.15910797215|388.15910797215|388.15910797215|388.15910797215|388.15910797215|385.16289774683|380.76104570824|380.76104570824|380.76104570824|380.76104570824|377.38286177046|377.38286177046|377.38286177046|377.38286177046|377.38286177046|377.38286177046|377.38286177046|372.06430781027|368.76866449405|365.94573120596|362.99248657758|362.4353157646|362.4353157646|362.4353157646|362.4353157646
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||-12.615556591457|-12.615556591457|-12.743951764047|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.286219334848|10.834133174958|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971||10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.539272122499|10.268636285063|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-12.002843799909|-12.088969528703|-12.088969528703||-12.088969528703|-12.310424134397|-12.310424134397|-12.310424134397|-12.310424134397|-12.310424134397|-12.441062235461|||10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.728965501408|10.728965501408|10.728965501408|10.728965501408|10.728965501408|10.728965501408|10.612184079069|10.315760223488|10.288530781951|10.288530781951|10.173368086513|10.148186169395|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|||-11.436857750231|-11.436857750231|-11.436857750231|-11.647063681609|-11.697244644563|-11.697244644563|-11.697244644563|-11.697244644563|-11.697244644563|-11.697244644563|-11.697244644563|-11.697244644563|-11.923604753725|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.001152143423|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.220426312582|-12.272140705471|||-12.429309011837|-12.429309011837|-12.531326750728|||-12.531326750728|-12.531326750728|-12.531326750728|-12.531326750728|-12.531326750728|-12.531326750728|-12.531326750728|-12.531326750728|-12.531326750728|-12.531326750728|-12.659807076954|-13.00256370494|-13.51340414627|-13.572115438333|-13.812905913316|-13.987118276979|-14.058464139728|-14.767182767423|-14.88795689369|-14.88795689369|-14.88795689369|-14.88795689369|-14.88795689369||-15.073841134981|-15.129268001931||-15.264186831996|-15.329822703658|-15.329822703658|-15.329822703658|-15.329822703658|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-16.007385164449|-16.355182825348|-16.355182825348|-16.355182825348|-16.355182825348|-16.355182825348|-16.496314352112|-16.545904814488|-16.644338487791|-17.24482083233|-17.397022988088|-17.855025372778|-18.083361292188|-18.121167219967|-18.121167219967|-18.121167219967|-18.289427002231|-18.289427002231|-18.289427002231|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|15.878859178016|15.878859178016|15.878859178016|15.878859178016|15.878859178016|15.878859178016|15.718768059033|15.718768059033|15.718768059033|15.718768059033|15.718768059033|15.371964599046|15.232734517003|15.232734517003
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||4352.5293029231|4352.5293029231|4350.0325588034|4333.9250653372|4323.8056281524|4315.339586836|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4258.8762737086|4231.2514152318|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4193.1653904158|4182.6576439939||4182.6576439939|4182.6576439939||4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|||4154.0640488821||4131.3445047927|4131.3445047927|4116.2161164364|4091.3512404849|4089.5569338721|4071.4283134223|4071.4283134223|4052.9759038026|4022.1954486695|4015.4949429661|4014.9943810735|3996.9382011928|-4219.4944350057|-4219.4944350057|-4219.4944350057|-4219.4944350057|-4245.5493722285|-4286.1659691428|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4097.7214850462|-4247.4027155561|-4247.4027155561||-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4247.4027155561|-4251.8363506179|-4266.7115439728|-4266.7115439728|-4274.6794933031|-4286.0327703368|-4291.7977752427|-4291.7977752427|||||-4291.7977752427|-4291.7977752427|-4294.4975280475|-4301.386142275|-4310.939681821|-4310.939681821|-4314.8020763222|-4314.8020763222|-4315.0578625802|-4315.3420695335|-4334.2689661484|-4357.798851276|-4364.2209458622|-4379.3662488374|-4379.3662488374|-4379.3662488374|-4379.3662488374|||-4434.5736098193|-4439.8040109103|4226.5581994427||4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|4226.5581994427|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517||4382.8924550517|4382.8924550517|4382.8924550517||4382.8924550517||4382.8924550517|4363.4087174921|4363.4087174921|4363.4087174921|4349.6207972134|4321.2453302371|4298.8837002634|4295.5660673504||||4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4271.1845192782|4240.2050214202|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.561743756452|52.56304785534|51.214498591912|-55.019242503898|-55.019242503898|-55.019242503898|-55.019242503898|-55.019242503898|-55.019242503898|-55.738046675541|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-57.335060005063|-57.866874128912|-57.866874128912|-57.866874128912|-57.866874128912|-57.91874907451|52.165192856228|52.165192856228|52.165192856228|52.165192856228|52.165192856228|52.165192856228|48.455770136952|47.090632552877|47.090632552877||47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|46.772925821691|45.278504318748|45.278504318748|45.278504318748|45.278504318748|45.278504318748|45.278504318748|45.278504318748||-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-53.95247878571|-58.208310863924|||-61.100563157177|-61.100563157177|-61.100563157177|-64.061735273043|-65.007484781124|-65.379612795337|-65.379612795337|-66.31067982407|-66.972979023408|-67.007634354479|-67.007634354479|-67.007634354479|-67.007634354479|-67.007634354479|-67.585095308617|-67.585095308617|-67.585095308617|-69.638993049546|-71.515279972407|-71.515279972407|-71.515279972407|-71.515279972407|-72.4593297881||-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881|-72.4593297881||||||||-72.727846194348|-72.727846194348|-72.727846194348|-72.727846194348|-72.727846194348|-72.727846194348|-72.727846194348|-72.727846194348|-73.903159725491|-75.842396643232|-77.491555216655|-78.329082774951|-78.329082774951|-78.58786847838|-78.985716973947||-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-78.985716973947|-80.795243116668|-83.078052993672|-83.75338882435|-84.820429738237|-86.900479775748|-88.211644788673|-89.138446296795|-89.138446296795|-89.198279766621|-89.736972601747|77.994418896657|77.994418896657|77.994418896657|77.994418896657|77.31602455667|71.628917021788|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|66.055036063494|59.994484896463|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254||-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254||-67.668041517925|-68.131157877922|-69.729063037237|-69.973965040701|||-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701||-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-70.563534120299|-70.563534120299|-71.476149615952|-72.362391217228|-72.413763611047|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||-2.8629534448923|-2.8702816395562|-2.8864240545477|-2.8969739492104|-2.8969739492104|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7083803321217|-2.8553582030303|-2.8553582030303|-2.8553582030303|-2.8553582030303|-2.8553582030303|-2.8817867788746|-2.9080099636093|-2.9080099636093|-2.9080099636093|-2.9080099636093|-2.9734041212372|-2.9734041212372|-2.9734041212372||||-2.9734041212372|-2.9734041212372|-2.9746711517232|-2.9886346155689|-2.9927050994818|-3.0008390001659|-3.0082654083443|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0317943075107|-3.0317943075107|-3.0317943075107|-3.0506047781757|-3.0614498121265|-3.0714442445971|-3.0912157908786|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.1013238459123||||||3.0009179082963|2.9966311021483|2.9770345471343|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0791816852215|-3.0804241919653|-3.0816100217846|-3.0816100217846|-3.0836778457459|-3.0905283904733|-3.0905283904733|-3.096531507777|-3.1116587983965|-3.1116587983965||-3.1116587983965|-3.1116587983965|-3.1116587983965|-3.118676488863|-3.1222302831085|-3.1222302831085|-3.1358669639596|-3.1472409037493|-3.1557481131611|-3.1557481131611|-3.1773868359524|-3.2285964927626||-3.2365515984377|-3.2481129475524|-3.2610698483708|-3.2634092140012|-3.2634092140012|-3.2634092140012|-3.2634092140012|-3.2911768542189|-3.2969187350692|-3.3033542071913|-3.3085602295768|-3.3256779128061|-3.3370866172564|-3.349540563982|-3.4001007571941|-3.4175563272641|-3.4374159138452|-3.4374159138452|-3.4374159138452|-3.4922399566185|3.2885056881503|3.2885056881503|3.2885056881503|3.2885056881503|3.2885056881503|3.2885056881503|3.2885056881503|||3.2885056881503|3.2885056881503|3.2885056881503|3.2885056881503|3.2885056881503|3.2885056881503|3.2140887298151|3.2140887298151|||3.2140887298151|3.2093764452983|3.188798173569|3.188798173569|3.1166644850289|-3.2362475347476|-3.2362475347476|-3.23833051787|-3.2516450469823|-3.2654945789809|-3.2791051929786|-3.2882279230041|-3.3045821173095|-3.3045821173095|-3.3045821173095|-3.3110953121891|-3.3110953121891|-3.3223280674341|-3.3281423125138|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|||-3.3474546912927|-3.3641718894926|-3.4011356069741|-3.4149283120033|-3.4510869128833|-3.4608188716714|-3.4795209134226|-3.4901344339721|-3.5114826273777|-3.5783139811465|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.3689978279364|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.2430054822858|3.1748949465151|3.1701610945988|3.1689567724122|3.159618540964|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1408312419658|3.1278680143097|3.1260988909819|3.1260988909819|3.1260988909819|3.111387552908|-3.2269910743331|-3.2269910743331|-3.2269910743331|-3.232212323888|-3.2415138029874|-3.2493485768438|-3.2617761249675
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||14.527177162681|14.527177162681|14.527177162681|14.527177162681|14.491884656053|14.491884656053|14.472607125946|14.472607125946|14.472607125946|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.191106100238|-16.395673561269|-16.41738498578|-16.41738498578|-16.41738498578|-16.566539265155|-16.786277484355|-16.786277484355|-16.786277484355|-16.786277484355|-16.957376843614|-16.957376843614|-16.957376843614|-16.957376843614|-17.219307455666||15.167626263534|15.167626263534|15.167626263534|15.167626263534|15.167626263534|15.167626263534|14.655696632504|14.320218936204|14.272465961508|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973||14.028862164973|14.028862164973|-16.098992799351|-16.098992799351|-16.098992799351|-16.098992799351|-16.098992799351|-16.098992799351|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-17.214539905266|-18.588377312241|||-19.535652135402|-19.535652135402|-19.825725527373|-20.734139517245|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393||19.067394690393|19.067394690393|17.652660533983|17.448656272985|17.448656272985|17.426285425929|17.398649816279|17.145721679003|16.889690563713|16.541323632703|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991||||||||-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.076323931991|-18.737581934729|-19.561202276856|-19.587916568244|-19.587916568244|-19.587916568244|-19.587916568244|-19.587916568244||-19.587916568244|-19.956017497871|-20.206687189576|-20.232847355736|-20.232847355736|-20.232847355736|-20.232847355736|-20.232847355736|-20.711497252664|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-21.132192810077|-21.649658847406|-22.124620941562|-22.930133425839|-23.205704569427|-23.607517960585|-23.607517960585|-23.607517960585|-23.607517960585||-23.607517960585|-23.644774593587|-23.644774593587|-23.827527856027|-23.972252579966|-24.050621034235|-24.050621034235|-24.245134991109|-24.539038942588|22.703670004031|22.703670004031|22.703670004031|22.703670004031|22.703670004031||22.703670004031|22.703670004031|22.703670004031|22.703670004031|||22.703670004031|22.662410818891|22.30545688929|22.144952417102|22.044392295112|21.89863209105|21.89863209105|21.581812374862|21.335347379879|-23.585895160368||-23.585895160368|-23.585895160368|-23.585895160368|-23.585895160368|-23.612834157683|-23.612834157683|-24.308704259371|-24.730499653138|-24.730499653138|-26.083888482294|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.961060594794|-26.964487026417|-26.964487026417|-26.964487026417|-27.159753777811
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|4.9661140124193|4.9661140124193|4.9661140124193|4.8806344452453|4.8806344452453|4.8287464737098|4.8287464737098|4.7588228001026|4.7588228001026|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038||-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.1190498767905|-5.180610914872|-5.3103745360978|4.8838795987684|4.8838795987684|4.8838795987684|4.8838795987684|4.8838795987684|4.8248660661467|4.8114965490854|4.8114965490854|4.8114965490854|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7444028194819|4.7328429614657|4.7328429614657|4.6931588556097|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875||-5.0365607206875||-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|||-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.1072899704569||-5.2376147609269|-5.2376147609269|-5.2376147609269|-5.2376147609269|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7593748494284|4.7081942739638|4.6191045379807|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0697667373822|-5.1045933853647|-5.1045933853647|-5.1045933853647|-5.1045933853647|-5.1045933853647|-5.1045933853647|-5.1045933853647|-5.1045933853647|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011||||-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1158058167011|-5.1331175963648|-5.2012419877855|-5.2513799599374|-5.3020462280598|-5.3020462280598|-5.3020462280598|-5.3020462280598||-5.3020462280598|-5.3020462280598|-5.3020462280598|||-5.3020462280598|-5.3020462280598|-5.3020462280598|-5.3020462280598|-5.3244958725336|-5.3322175439599|-5.4074638349484|-5.4377533927147|-5.4377533927147|-5.4377533927147|-5.4377533927147|-5.4377533927147|-5.4377533927147|-5.4413928206965|-5.480436662414|-5.4959974769848|-5.4959974769848|-5.4959974769848|-5.4959974769848|-5.4959974769848|-5.4959974769848|-5.5633305448181|-5.628144782769|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7140685655843|-5.7140685655843|-5.7561873968189|-5.8652084994918|-5.915909978834|-5.915909978834|-5.915909978834|-5.9354555839601|-6.0560618765158|-6.1211796211979|-6.1407267144379|-6.1407267144379|-6.1407267144379|-6.1824739035696|-6.3716378804413|-6.464597608907||-6.6784417124402|-6.7366018264174|5.7199359155144|5.7199359155144|5.5343733072772|5.4487326381254|5.4487326381254||5.1352583829615|4.8880647226675|4.6356275925486|-5.1384075422428|-5.1384075422428|-5.1384075422428|-5.1384075422428|-5.1384075422428||-5.1384075422428|-5.1410083792101|-5.2321655600358|-5.2321655600358|-5.2321655600358|-5.2321655600358|-5.2321655600358||-5.2321655600358|-5.2321655600358|-5.2631001148406|-5.2631001148406|-5.2631001148406|-5.2631001148406|-5.3079204559604|-5.3079204559604|-5.3079204559604|-5.3079204559604|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||-116.4617544004|-116.72639696562|-117.49234044654|-117.49234044654|-118.85870825033|-120.08078814857|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.52892586299|-124.55880627708|-125.46089559215|-126.50821946085|-127.44746052358|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-129.04991859873|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|114.88400531184|114.1472252251|111.67027646084|111.67027646084|111.67027646084|106.73364068158|105.70737628018|104.89097530616|103.22774984851|101.47805894761|101.32018672968|101.32018672968|101.32018672968|101.32018672968|101.32018672968|96.844098536448|95.162884465275|91.967097749774|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863||89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|86.683772489197||85.96752826016|81.121140493737|78.824603837714||76.516318836622||76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622||76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184||-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-85.907434878305|-89.589928981944||-91.998254746512|-92.686947683841|-92.929520446782|-92.929520446782|-92.929520446782|-93.506684231234|-94.816317372269|-97.445908445723|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|85.018132697592|79.382924304019|-91.920080316321|-91.920080316321|-91.920080316321|-91.920080316321|-95.810091376587|-98.215653287354|-99.012535026268|-99.012535026268|-100.33650984604|-100.33650984604|-100.33650984604|-100.33650984604|-100.33650984604|-100.33650984604|-101.68168147227|-101.75575344453||-102.30916862896|-103.52074475212|94.254515413276|94.254515413276|94.254515413276|94.254515413276|94.254515413276|94.254515413276|94.254515413276|94.254515413276|94.254515413276|94.254515413276|93.972791834928|91.405329143844|91.013142492862|-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.950267517506||-102.49862979511|-102.61347965245||-103.53064864364|-103.53064864364|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-108.02127166363|-111.02196858296|-112.97996704191|-118.79051835901|-121.05113281549|-124.54959132209|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055||-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-127.21510735677|-129.06293381634|-129.06293381634|-129.06293381634|-129.06293381634|-131.29251531961|-131.49352915423|-132.21840536583|-132.21840536583|-132.21840536583|-132.21840536583|-132.21840536583|-132.21840536583|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||-116.25930947717|-116.92090150444|-119.07155229348|-120.75061884742|-122.9629089658|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|109.73832752362|109.73832752362|107.1692518885|106.18250260696|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|105.06031966977|105.06031966977|103.14701775238|101.50602092769|101.50602092769|101.50602092769|101.50602092769|98.836132261779|95.593483630845|94.787755639496|94.540255343403|94.540255343403|94.320892797124|94.320892797124|94.320892797124|94.320892797124|94.320892797124|-104.18617180426|-104.18617180426|-104.18617180426|-104.18617180426|-104.18617180426|-104.18617180426|-105.66719098247|-105.66719098247|-109.26076555426|-112.31029860372|-113.25699537986||-114.63222078475|-117.39094743798|-117.39094743798|-119.97215628992|-119.97215628992|-119.97215628992|-119.97215628992|-119.97215628992||-119.97215628992|-119.97215628992|-119.97215628992||-119.97215628992||-120.1062008394|-120.1062008394|-120.1062008394|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291||-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.79783676715|-129.05815345547||-131.95572992719|-135.30136941712|-135.33485151707|-136.83432918292|-136.83432918292|-136.83432918292|-136.83432918292|-136.83432918292|-136.83432918292|-139.60980813483|-146.94034298239||-153.46645275265|-153.46645275265|-153.46645275265|-153.46645275265|-153.46645275265|-153.46645275265|128.96986001632|128.96986001632|128.96986001632|128.96986001632|128.96986001632|128.96986001632|128.96986001632|128.96986001632|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|128.82614580281|125.44199824862|125.44199824862|125.44199824862|125.44199824862|125.44199824862|125.44199824862|125.44199824862|125.44199824862|125.44199824862|112.69504134717|112.69504134717|112.69504134717|-128.81652164374|-128.81652164374|-128.81652164374|-130.79502296353|-132.18447240089|-133.03940977757||-133.91379265989|-136.495877851|-140.64264553227|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.74223232151|122.47748798663|122.08554336025|120.85893452381|119.29493260621|118.69936376412|116.15763352535|110.36403182504|-123.94461639964|-123.94461639964|-123.94461639964||-123.94461639964|-123.94461639964||-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-125.54846370047|-127.31410602573|-127.31410602573|-127.31410602573|-127.68456187782|-128.69229248428|-132.88754789988|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-136.20914567495|-137.35405512413|-137.91453711502||-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||-8.9599391575011|-9.0916589107904|-9.0916589107904|-9.0916589107904|-9.5804542796251|-9.748393669883|-9.9551152555585|-10.046255730748|-10.272039677434|-10.622216465002|-10.70135707538|-11.306152393207|-11.656146952162|-11.687342045055|-11.687342045055|-11.780379689784|-11.832629419956|-11.832629419956|-12.405493763245|-12.405493763245||-12.405493763245|-12.405493763245|-13.231103715143|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252||9.5272076523252|9.5272076523252|9.5272076523252|8.7552311592574|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755||-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-12.132180536945|-12.166311675928|-12.347854074899|-12.347854074899|-12.516425208602|-12.516425208602|-12.516425208602|-12.516425208602|-12.516425208602|-12.516425208602|9.572719191023|9.572719191023||9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|8.1813544150947|7.5148383640314|6.9517645331516|6.0896887218836|-8.3024963591467|-8.3024963591467|-8.3024963591467|-8.3024963591467|-8.3024963591467|-8.5638227578017|-8.5638227578017|-8.9814697499643|-9.1749662818258|-9.1955181163488|-9.3327980617614|-9.4219977965986|-9.9116643922235|-9.9985157402253|-10.140850719688||-10.404001351724|-10.507778932132|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.635704280486|-10.795782859182|7.7057818800615|7.7057818800615|7.7057818800615|7.7057818800615||7.7057818800615|7.7057818800615|7.7057818800615|7.7057818800615|7.7057818800615|7.7057818800615||7.7057818800615|7.7057818800615|7.7057818800615|7.7057818800615|7.7057818800615||7.1414243281337|6.9307491581145|6.5897143992492|6.5897143992492||6.5897143992492|6.5897143992492|6.5897143992492|6.5897143992492|6.108571652208|5.6415740159201|5.4592155512888|5.1557955009759|4.8431059500708|4.7737111129307|4.7737111129307|4.7324566618098|-7.2642029441705|-7.2642029441705|-7.2642029441705|-7.2642029441705|5.0333869828295|5.0333869828295||5.0333869828295|4.2043690299007|3.9780990122659|3.3504599993872|3.2282220462349|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9194932986447|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.4196176953433|-3.5334639756015|-3.5355156359994|-3.5507758833368|-3.5507758833368||-3.5507758833368|-3.6425287831049|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||0.99698664580895|0.91609623735826|0.79732914771946|0.75092126160101|0.74824585218381|0.73027318935871|0.71863688938351|0.68792987656298|0.64658872166941|0.62620969590953|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|-0.66167608873788||-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.67075121156312|-0.6741680210601|-0.69463115663117|-0.70048166005136|-0.70048166005136|-0.70048166005136|-0.70442405440544|-0.71946375363123|-0.71946375363123|-0.71946375363123|-0.73662638656576||-0.73935356616336||-0.73935356616336|-0.74261508252177|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|||-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.75396471726456|-0.75396471726456||0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.57262393064204|0.5468043897649|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52682647945749|0.52682647945749|0.52682647945749|0.52682647945749|0.51202938228037|0.51003268989353|0.50059187448056|0.49756082912901|0.49756082912901|0.49756082912901|0.48133000248579|-0.58883064937104|-0.58883064937104|-0.58883064937104||||-0.58883064937104|-0.58883064937104|-0.58883064937104|-0.58981184111159|-0.59090205415665|-0.60044672737054|-0.60549636957305|-0.61426111905008|-0.61426111905008|-0.61426111905008|-0.61426111905008|-0.61426111905008|-0.61426111905008|-0.61426111905008|-0.61426111905008|-0.61695678530169|-0.61995194022339|-0.62994660342712|-0.64105181456693||-0.65652198651986|-0.65652198651986|-0.65652198651986|||-0.65652198651986|-0.65652198651986|-0.65990366991602|-0.65990366991602|-0.66253538921835|-0.66253538921835|-0.6633726644887|-0.66930296557629|-0.68866995459887|-0.70185550590459|-0.70428390790029|-0.71142657254584|-0.73102955193925|-0.73725504645163|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.45826045331301|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.64002707976929|-0.66503008624836|-0.66531122416175|-0.67729025516152|-0.69282250970867|-0.72758055362731|-0.74508951144781|-0.76787724911467|-0.8020858049315||-0.83620642621449|-0.87911825267397|0.58750830538083|0.58750830538083|0.57389812278536|0.56877566827433|0.45308408420502||0.39263463330065|0.39263463330065|0.39263463330065|0.39263463330065|0.39035137692836|0.39035137692836|0.38837063751372|0.38837063751372||0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372||0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||1251.4820976208|1224.957864544|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1191.5270305867|1185.8133795256|1181.7593051587|1167.8158946207|1161.0287962149|1151.337483533|1137.2472147763|1121.0691641503|1103.9378991318|1098.1199096257|1094.8949298101|1094.8949298101|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1058.2482688913|1016.0053159624|1016.0053159624|1016.0053159624|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613||-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613||-1114.5002613613|-1114.5002613613|-1114.5002613613||-1114.5002613613||-1114.5002613613|-1114.5002613613|-1114.5002613613|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768||-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1141.8481092155||-1170.1951172816|-1186.5723471097|-1190.0177753994|-1190.0177753994|-1190.0177753994|-1190.0177753994|-1190.0177753994|-1190.0177753994|-1190.0177753994|-1190.0177753994|-1190.0177753994||-1201.4197816396|-1209.4914213313|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1218.3404563282|-1250.9754731229|-1273.2894118684|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1274.2830371555|-1292.6145074297|-1292.857773826|-1300.944774466||-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347||-1328.9352454717|-1343.6030857889||-1371.2006196808|-1374.986806427|-1406.0325816854|-1420.388937604|-1443.232147468|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1478.7691903001|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408||1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1359.3516164971|1358.8962731045|1356.8236245757|1347.9540245937|1340.0469600681|1340.0469600681|1324.5188187498|1313.765348741|1310.6089500001|1310.6089500001|1310.6089500001|1310.6089500001|1310.6089500001|1310.6089500001|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|23.970615556572|22.987349804611|22.737610720232|22.493243715277|22.493243715277|22.493243715277|22.493243715277|-24.650100480648|-24.650100480648|-24.650100480648|-24.650100480648|-24.650100480648|-24.650100480648|23.049515928963||23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963||22.978326502442|22.978326502442|22.978326502442|22.978326502442|22.978326502442|22.978326502442|22.637567192315|||22.173624204264|21.939463163598|21.717391147861|21.58821163205|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|||21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.169257737404|21.169257737404|21.169257737404|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|21.119719935504|20.321911442111|19.91045645854|18.799396187963|-21.553273859481|-21.553273859481|-21.553273859481|-21.553273859481|-21.553273859481|-21.564187310602|-21.564187310602|-21.564187310602|-21.564187310602|-21.635208949409|-21.929262224086|-21.929262224086|-21.929262224086|-21.929262224086|-21.929262224086|-21.929262224086|-21.929262224086|||-21.929262224086|-21.929262224086|-21.929262224086|||-21.929262224086|-21.929262224086|-21.929262224086|-22.475291215985|-22.748100664449|-23.342888410701|-23.988542512406|-24.55921437415|-24.55921437415|-24.55921437415|-24.590615984163|-24.839856514623|-24.953045407396|-24.953045407396|-24.953045407396|-24.953045407396|-24.953045407396|-25.20544702859|-25.654232272914|-25.654232272914|-25.654232272914|-25.654232272914|-25.654232272914||-25.654232272914|-25.654232272914||-25.654232272914|-25.654232272914|-25.654232272914|-25.654232272914|-26.794365304356|-26.794365304356|-26.794365304356|-26.794365304356|-26.794365304356|-26.794365304356|-26.794365304356|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.816844748761|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-26.999411519949|-27.020021686492|-27.061196072828|-27.424322375469|-27.707049220593|-28.131965895264|-28.369841528516|-28.369841528516|-28.369841528516|-28.369841528516|-28.841389568134|-28.841389568134|-28.841389568134|-28.841389568134|-29.113597019911|-29.113597019911|-29.113597019911|-29.113597019911|-29.113597019911|-29.383772071497|-29.383772071497|27.058317224147|27.058317224147|27.058317224147|27.058317224147|27.058317224147|27.058317224147|27.058317224147|27.058317224147|27.058317224147|27.058317224147
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.271495373557|12.232710382465|12.232710382465|11.586344742249|10.634827586756|-11.62150945003|-11.62150945003|-11.832232732851|-11.991862319126|-11.991862319126|-11.991862319126|-11.991862319126|-12.118735761791|-12.34257446119|-12.34257446119|-12.489774074867|-12.489774074867|-12.489774074867|-12.489774074867|-12.489774074867|-12.489774074867|-12.569959574303||-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303||-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-13.308288606627|-14.148098133916|||-14.60349602087|-14.60349602087|-14.60349602087|-15.309439387406|-15.62993263148|-15.844370300491|-15.979855730489|-16.04400327333|-16.04400327333|-16.04400327333|-16.04400327333|-16.062781573757|-16.08376937371|-16.08376937371|-16.08376937371|-16.08376937371|-16.08376937371|-16.587521346206|-16.616691147613|-16.75557750053|-16.75557750053|-16.75557750053|-17.317308249151||15.23252227626|15.23252227626|15.23252227626|15.23252227626|15.23252227626|15.23252227626|15.23252227626|15.23252227626|15.23252227626|15.23252227626|15.23252227626|14.166691439259|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475||||||||-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.60628310475|-15.865314656201|-15.90312759711|-16.070141975898|-16.269601708008|-16.313446236268|-16.387162950983|-16.616291553168||-16.695879492924|-17.039866590682|-17.089549668861|-17.089549668861|-17.089549668861|-17.089549668861|-17.089549668861|-17.089549668861|-17.155772807952|-17.155772807952|-17.280276095862|-17.280276095862|-17.464195768033|-17.792524881317|-17.792524881317|-17.883362208421|-17.928734791075|-18.170816752419|-18.331462697967|-18.354892059589|-18.354892059589|-18.438769336568|-18.595854013084|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.733833932395|-18.733833932395|-18.733833932395|-18.733833932395|-19.032036939722|-19.455042273315|-20.011157466871|-20.476286201458|-20.70251288235|-20.70251288235|-20.705677109816|-20.705677109816|-20.705677109816||-20.909086843175|-21.437874524508|-21.508748814699|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.716376442844|-21.716376442844|-21.801529508094||-22.210032892735|-22.461148421534|-22.792942754172|-22.917158700517|||-22.929207226734|-22.929207226734|-22.976490900228|-22.976490900228|-23.174680053095|-23.174680053095|-23.200948384481|-23.200948384481|-23.200948384481|-23.200948384481||-23.200948384481|-23.200948384481|-23.200948384481|-23.23160770544|-23.611862560954|-23.611862560954|-23.84373611526|-24.048595789586|-24.253994601208|21.303779344393|21.303779344393|21.303779344393|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||97.851579786414|95.668421984905|95.60380220545|93.920891339389|89.939879265987|84.560979251026|82.228865071534|79.226515474584|78.740570375948|77.722857499154|74.94206473566|69.430066927019|69.238966049688|68.976626570508|66.546252762262|66.35694878519|62.018831814002|55.248704473919|54.725673303201|54.725673303201|54.725673303201|54.725673303201|54.479843975088|54.479843975088|54.272049454606|54.06610982084|54.06610982084|53.801231989858|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|52.55833117782|52.55833117782|51.677784717525|51.677784717525|51.677784717525|51.677784717525|51.677784717525|51.677784717525||51.677784717525|51.677784717525|51.677784717525|51.203094045812|50.181214377278|49.992534210579|49.992534210579|49.992534210579|49.992534210579|49.992534210579|49.992534210579|49.575037587899|48.727820516977|46.208688869911|44.885069800917|44.885069800917|44.885069800917|44.885069800917|44.885069800917|44.885069800917||44.016742866904|43.707493218747|42.786102940603|42.040113954592|40.989014657392|40.924256162973|40.924256162973|40.924256162973|40.924256162973|40.510190646261|40.510190646261|39.850212168263|-47.068536825652|-47.068536825652|-47.068536825652|-47.068536825652|-50.206706015794|-53.613007192841|||-57.386675124954|-57.840751071319|-59.128611453755|55.524195850654|55.524195850654|55.524195850654|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094||54.721836628094|54.721836628094|54.240929459614|54.032449851139|54.032449851139|54.032449851139|54.032449851139|53.858641943957|53.858641943957|53.858641943957|53.858641943957|53.858641943957|53.858641943957|53.037379725803|-56.358229810898|-56.358229810898|-56.358229810898|-56.358229810898|-56.603585345656||||||||-56.603585345656|-56.603585345656|-56.603585345656|-56.603585345656|-56.687014624784|-56.687014624784|-56.687014624784|-57.096682704499|-58.257426541172|-59.20269509722|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478||56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.616667695478|56.601506173753|56.601506173753|56.601506173753|56.601506173753|56.601506173753|56.601506173753|56.45782188288|56.45782188288|56.45782188288|56.45782188288|56.45782188288|56.45782188288|56.45782188288|56.45782188288|55.475356672778|-60.730488726265|-60.730488726265|-60.730488726265|-60.730488726265|-61.128321061275|-61.33702128214|-61.657801127902|-62.186445951981|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111||-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111||-63.506507179079|-63.690564761491|-63.911738962963|-63.940821960055|||-64.423135468786|-65.12570455055|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.39115301103||-65.39115301103|-65.39115301103|-65.39115301103|-65.39115301103|-65.458828866857|-65.458828866857|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||10.64784887441|10.64784887441|10.633721331844|10.540245616976|10.49193974396|10.407711144514|10.362914139629|10.362914139629|10.144905044636|10.049573971412|10.049573971412|9.752304847132|9.70315429003|-10.434933005648|-10.434933005648|-10.434933005648|-10.464369997798|-10.545411305758|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.575384242455|-10.840536756181|-10.840536756181|-11.054003356124|-11.054003356124|-11.054003356124|-11.054003356124|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.337941529748||10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.666358325763|10.666358325763|10.604286880277|10.490874470364|10.473193580454|10.313571308955||10.313571308955|10.313571308955|10.065079369926|10.011199225743|9.9263323035055|9.9014804325957|9.8187311341105|9.8187311341105|9.8187311341105|9.7780636948492|9.7780636948492|9.5978483802904|-11.587383068131|-11.587383068131|-11.587383068131|-11.587383068131|-11.928203782027|-12.586892667286|||-13.200298994156|-13.200298994156|-13.200298994156|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.307116042129|12.307116042129|12.307116042129|12.307116042129|12.307116042129|12.307116042129|12.176994895924|12.176994895924|12.081081959395|12.081081959395|12.081081959395||12.081081959395|12.081081959395|11.956757700872|11.81756865334|11.81756865334|11.81756865334|11.763502298552|11.763502298552|11.763502298552|11.492780246953|11.133644782415|10.920716721604|10.894582108529|10.894582108529|10.894582108529|10.894582108529|10.894582108529|10.894582108529|10.894582108529||||||||10.894582108529|10.894582108529|10.805091411838|10.761212859958|-12.335459509314|-12.335459509314|-12.335459509314|-12.335459509314|-12.453288386068|-12.775875539471|-12.910614544043|-12.910614544043|-12.910614544043|-12.910614544043|-12.910614544043||-13.042349662923|-13.38872156159|-13.501422052388|-13.501422052388|-13.501422052388|-13.501422052388|-13.501422052388|-13.501422052388|-13.501422052388|-13.501422052388|-13.501422052388|-13.565469031868|-13.91441038509|-14.366011496603|-14.485081127896|-14.485081127896|-14.485081127896|-14.485081127896|-14.533423507229|-14.662136594471|-14.68015219549|-14.744613296231|-14.799570647037|-15.121745046814|-15.515827374149|-15.769482695256|-15.769482695256|-15.769482695256|-15.835536624761|-16.125595730512|-16.154044053726|-16.154044053726|-16.154044053726|-16.154044053726|-16.337827097235|-16.489251758057|-16.760279657|-16.972366082643|-16.972366082643|-16.972366082643|-17.069625180101|-17.069625180101|-17.069625180101||-17.069625180101|-17.069625180101|-17.069625180101|-17.069625180101|-17.146805861632|-17.286180140844|-17.286180140844|15.98381935968|15.98381935968|15.98381935968|15.98381935968|15.98381935968|15.98381935968|15.98381935968||15.98381935968|15.98381935968|15.98381935968|15.98381935968|||15.895456536488|15.895456536488|15.372728806819|15.038245249782|15.038245249782|14.888308196188|14.888308196188|14.888308196188|14.888308196188|-16.309898443018||-16.309898443018|-16.309898443018|-16.309898443018|-16.319331931841|-16.327036062624|-16.471706672671|-16.874118535786|-17.210131346152|-17.241812850552|-17.765902573883|-17.978781866828|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.443127097477|60.231249533086|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559||59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446||-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-68.518572765919|-72.231748534941|||-77.596155681759|-77.596155681759|-77.596155681759|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.106853771281|-80.106853771281|-80.106853771281|-81.129839897235|-81.899815665439|76.919264133494|76.919264133494|76.919264133494|76.919264133494||76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.919264133494|76.676963708711|76.157110150371|76.157110150371|76.157110150371|76.157110150371||||||||76.157110150371|76.157110150371|76.157110150371|75.302346900342|74.052609023383|73.090877343758|-78.454383311216|-78.454383311216|-78.454383311216|-78.454383311216|-78.454383311216|-78.454383311216|-78.454383311216|-78.454383311216|-78.454383311216||-78.454383311216|-78.532647699718|-79.854999487789|-79.854999487789|-79.854999487789|-80.238889421789|-80.814449985005|-80.814449985005|-80.814449985005|-80.814449985005|-80.814449985005|-80.814449985005|-82.027170295161|-85.202407115744|-88.247120797686|-92.463468909321|87.303959675995|87.303959675995|87.303959675995|87.303959675995|87.303959675995|87.303959675995|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.254660680559|86.254660680559|86.076285747871||86.076285747871|86.076285747871|83.887423297321|83.887423297321|83.887423297321|-89.843250315049|-89.843250315049|-89.843250315049|-89.843250315049|-90.682409077342|-90.682409077342|-90.840627953662|-90.840627953662|-92.767368207655||85.483204502252|85.483204502252|85.483204502252|85.483204502252|||85.483204502252|85.483204502252|85.483204502252|85.483204502252|85.483204502252|85.483204502252|84.592445208394|83.241604939394|82.340669781292|80.795192036722||-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||-85.606058730508|-85.817842525272|-86.286844752488|-86.286844752488|-87.334544475432|-87.334544475432|-87.334544475432|-87.334544475432|-87.334544475432|82.453434297723|82.453434297723|82.453434297723|82.453434297723|82.453434297723|82.453434297723|82.453434297723|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.87414230078|-89.426824609102|-89.928181543838|-89.928181543838|-90.197979493153|-91.131090105918|-91.840099269976|-92.24455254037|-92.982838868641|-93.331946773979|-93.331946773979|-93.331946773979|-93.591050275666|-95.445610400154|-96.839568637162||87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|-93.761930069027||-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-95.679921027353|-95.836107116325|-95.836107116325|-95.836107116325|-95.836107116325|-95.836107116325|-95.836107116325|-97.418032817614|-97.418032817614|-98.686704826104|-100.52966626457|||-107.77185327004|-110.19650185319|-110.55166830191|100.19598366257|100.19598366257|100.19598366257|100.19598366257|100.19598366257|95.684425528809|92.41602895874|91.712252703179|90.424727853657|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559||90.040497083559|90.040497083559|89.472770976904|89.436415672173|89.301570680262|87.651742063763|86.360797230111|86.360797230111|84.211990479745|84.113328434933|82.73003335292|82.73003335292|81.925182931903|81.925182931903|81.925182931903|81.925182931903|-85.518075392344|-85.518075392344|-85.518075392344||||||||-85.518075392344|-85.518075392344|-85.518075392344|-85.747862309988|-86.115882578671|-86.115882578671|-86.765285504673|-86.765285504673|-88.089207981267|-89.532453058206|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537||83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-91.659090212898|-94.065655368254|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938||-94.811480527938|-95.257201519079|-97.796887864081|-97.852100254659|-99.352334209685|-101.82481511037|-102.39979609296|-103.18310736335|-105.72567408523|-106.57029864998|-106.57029864998|-106.57029864998|-106.57029864998|-106.95033293533||-107.2559266705|-108.70888444517|-108.70888444517|-108.70888444517|||-110.03209391273|-111.33565829239|-111.61184144507|-112.01600061062|-112.01600061062|-112.01600061062|-112.01600061062|-115.85110967031|-117.54921190778|-117.54921190778||-117.54921190778|-117.54921190778|-117.54921190778|-117.54921190778|-122.08245767531|-122.36939741701|-125.66044157445|-127.86474268451|-127.86474268451|-130.62749187168|-131.98421381575|-131.98421381575|-131.98421381575|-134.04532569845|-134.04532569845|-135.96702855384|-136.96336505982|-140.01485006647|-145.7109445183|-149.94016069719|-149.94016069719|-149.94016069719
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|-123.29813786441|-123.29813786441|-123.29813786441|-123.29813786441|-123.29813786441|-124.95931830244|-124.95931830244|-124.95931830244|-124.95931830244|-124.95931830244|-127.68013142041|-127.68013142041|-127.68013142041|-127.68013142041|-127.68013142041|-132.993265387|-132.993265387|-132.993265387|-132.993265387|114.6975097572|114.6975097572|114.6975097572|113.86729733498|113.86729733498|113.86729733498||111.70930420306|111.70930420306|111.70930420306|111.70930420306|111.70930420306|111.70930420306|110.5103380034|106.37259778156|106.30288642395|99.336540471058|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472||96.743694333916|96.743694333916|95.13188259324|93.5354251036|90.483805670667|89.748276714804|89.748276714804|89.748276714804|89.748276714804|89.748276714804|89.748276714804|89.748276714804|87.609196349782|-101.31344901234|-101.31344901234|-101.31344901234|-106.9982777824|-113.74253053025|||-122.43614503361|-123.12349448179|-124.19277164644|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-132.24576414976|124.1294327129|124.1294327129|124.1294327129|124.1294327129|124.1294327129||124.1294327129|124.1294327129|124.1294327129|124.1294327129|122.08825856989|121.40362063321|120.80957848135|120.7050872015|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763||||||||119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.84254018763|119.40837798626|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044||-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-127.02520930044|-128.52801033382|118.99126874161|118.99126874161|118.99126874161|118.99126874161|118.99126874161|118.99126874161|118.99126874161|118.1328589264|118.1328589264|118.1328589264|118.1328589264|117.96379825295|117.96379825295|117.96379825295|117.32088694772|-126.06971201383|-126.06971201383|-126.06971201383|-126.06971201383|-126.99412445982|-127.13236051091|-127.53595612323|-128.60899331033|-128.60899331033|-128.60899331033|-130.54354363557|-130.54354363557|-130.54354363557|-131.82615959508|-133.85412838831|-133.85412838831|-133.85412838831||-133.91559060285|-133.91559060285|-135.99146988006|-135.99146988006|-136.65718875562|-137.42786406322|-137.42786406322|-137.42786406322|-137.42786406322|-137.42786406322|-137.42786406322|-138.00662230028|-138.00662230028|-138.92402477808||-141.47113864232|-143.52348738035|130.66659489043|130.66659489043|||130.66659489043|130.66659489043|130.66659489043|130.66659489043|130.66659489043|129.15732765603|127.73036406226|126.44734439268|126.44734439268|126.44734439268||124.46927154742|-133.85727269316|-133.85727269316|-133.85727269316|-133.85727269316|-133.85727269316|-135.2078500592|-135.2078500592|-135.2078500592|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-138.06214613678|-139.4301623742|-140.86802040395|-140.86802040395|-140.86802040395
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.288153929609|7.8629486771622|7.6603066033541|7.6603066033541|7.6220072183806|7.4961195426736|-8.1587317774765|-8.1587317774765|-8.1587317774765|-8.1587317774765|-8.1830355403679|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.5096105551855|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5902298441814|-8.7530336370388||-9.1194818274091|-9.1577985582253|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6397354925205|8.6397354925205|8.6380390949304|8.590599146955|8.5056657167196|8.3374065659576||8.2821180315076|8.2306870322822|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.4484214676366|-10.064912890168|||-10.568083162949|-10.568083162949|-10.568083162949|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8114034901829|9.8114034901829|9.7935896328239|9.7935896328239|9.7935896328239||9.7935896328239|9.7935896328239|9.7935896328239|9.7935896328239|9.7935896328239|9.7935896328239|9.7935896328239|9.7935896328239|9.7935896328239|9.7935896328239|9.5123217294777|9.3673723006647|9.3673723006647|9.2839161408292|9.2839161408292|9.2691561337296|9.2691561337296|9.1500496963502|9.1500496963502||||||||9.1500496963502|9.1211663462322|9.0811934738003|9.0811934738003|8.9918815591427|8.8301857806688|-9.6739058072172|-9.6739058072172|-9.6739058072172|-9.8787836029355|-10.04698233629|-10.068832877507|-10.068832877507|-10.068832877507|-10.068832877507||-10.169814219331|-10.422571462896|-10.559523311485|-10.708671094004|-10.708671094004|-10.764781647835|-10.764781647835|-10.764781647835|-10.837535361354|-10.866401824324|-10.866401824324|-11.018224355213|-11.214693357141|-11.413548524281|-11.434498158981|-11.575306452707|-11.575306452707|-11.694784470615|-11.769205327627|-11.910227770934|-12.015882423562|-12.015882423562|-12.015882423562|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.145625893996|-12.38125092975|-12.61805653563|-12.714446292695|-12.714446292695|-12.714446292695|-12.75494054774|-12.788823010961|-12.80147009695||-12.843300298457|-12.917556183873|-12.961173209149|-13.037414189399|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061||-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|||-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.065257536434|-13.065257536434|-13.065257536434|-13.065257536434||-13.065257536434|-13.065257536434|-13.065257536434|-13.114174881536|-13.147129153713|-13.147129153713|-13.16347715535|-13.25108583413|-13.334539603773|-13.752266035679|-13.777517965771|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.819166885031|8.7157408244221|8.6554205278811|8.6554205278811|8.5193563413021|8.441507228149|8.3820127646306|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177||-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279||-9.0008631784279||-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|||-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279||8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.1777007745472|8.0802224661208|8.0295960021726|8.0295960021726|7.94677385497|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5073144243679||||-8.5073144243679|-8.5073144243679|-8.5073144243679|-8.5136829003715|-8.5235364817937|-8.5514611238603|-8.5514611238603|-8.5514611238603|-8.5514611238603|-8.5514611238603|-8.5514611238603|-8.5514611238603|-8.5832896226384|-8.6397665864602|-8.7925186561628|8.1172201480556|8.1172201480556|8.1172201480556|8.1172201480556||8.1172201480556|8.0019109873957|-8.5428653907242|||-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.6215172555118|-8.6889078116052|-8.719342123097|-8.7448248185778|-8.7724997013764|-8.7724997013764|-8.8322219285652|-8.8885796239293|-9.0289279271426|-9.0289279271426|-9.0289279271426|-9.0289279271426|-9.0289279271426|-9.0710308076344|-9.0762969622017|-9.0762969622017|-9.0762969622017|-9.2203299346899|-9.2566737940248|-9.2566737940248|-9.2566737940248|-9.4013042770421|-9.4870053223543|-9.5219031150529|-9.5219031150529|-9.5219031150529|-9.5219031150529|-9.6698919728276|-9.9632136507031|-10.113014874988||8.6531289007108|8.6531289007108|8.6531289007108|8.6531289007108|8.3199575816545|8.3199575816545|8.3199575816545||8.1016196051078|7.6784665097613|7.2566294658867|-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9010350410318||-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9739281539757|-8.0853350409366|-8.0853350409366||-8.0853350409366|-8.0853350409366|-8.2309279451213|-8.6476979266098|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2770960173196
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||-866.32352903868|-872.37864065663|-872.37864065663|-872.37864065663|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-876.07299424502|-881.17653610497|-881.17653610497|-887.38070796292|-887.38070796292|-887.38070796292|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-894.44303837274|-910.74377152407||844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|832.62269311445|827.70085569686|827.70085569686|821.33428410762|821.20476011958|814.11640013286|809.96469152205|809.96469152205|808.18951611348|808.18951611348|808.18951611348|808.18951611348|806.42183280313|806.42183280313|806.42183280313|798.33102088573|798.33102088573|798.33102088573||798.33102088573|793.83060562834||793.83060562834|793.83060562834|793.83060562834|793.83060562834|||793.83060562834|775.25622847593|768.8958094177|-839.91651675783|-839.91651675783|-839.91651675783|-839.91651675783|-839.91651675783|-839.91651675783|-862.5739075087|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954||-874.95950477954|-874.95950477954|-874.95950477954|-882.89944975504|-889.05494417227|-893.28327130252|-894.78265571557|-894.78265571557|-894.78265571557|-894.78265571557|-894.78265571557|-894.78265571557|-894.78265571557|-898.31406190618|-902.12673545132|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-902.94212556966|-906.04680618851|-910.15037801051|-910.15037801051|-920.82145433396|-920.82145433396|-924.35717148218|-927.45241275798|-937.40209592029|-937.40209592029|-937.40209592029|-937.40209592029|-937.40209592029|-937.40209592029|-947.42675799465|-947.42675799465|-947.42675799465|-947.42675799465|-949.86019505513|-949.86019505513|-950.85209266065|-950.85209266065|-960.94676962295|-976.05196624772|-976.44662916413|-984.8851435157|-996.83351051321|-996.83351051321|-998.59278945912|-1002.9492473466||-1002.9492473466|-1002.9492473466|-1002.9492473466|||-1002.9492473466|-1002.9492473466|-1007.540119817|-1007.540119817|-1007.540119817|-1010.3575031783||-1010.3575031783|-1010.3575031783|934.94924118199|934.94924118199|934.94924118199|934.8582427149|934.8582427149|934.8582427149|934.8582427149|934.8582427149|934.8582427149|934.8582427149|934.8582427149|934.36853027724|934.36853027724|934.36853027724|934.36853027724|921.69071368621|921.69071368621|921.69071368621|908.04523742912|899.61280854474|899.61280854474|899.61280854474|898.34756504972|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.89441668638|892.14634459134|892.14634459134|892.14634459134|892.14634459134|890.44038287926|887.87820319918|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|874.50857938872|873.06508820969||862.46120912188|853.79023235764|850.2520334124|850.2520334124|850.2520334124|849.39114823601|843.89071518977|843.89071518977|843.89071518977|843.89071518977|830.1007946553|807.27866072811|796.30962303123|787.6476827546|787.6476827546|778.77520306067|768.97244784519|766.58049760577|759.47833067307|748.97592297008|744.65570521172|744.65570521172|744.65570521172|744.65570521172|744.65570521172|744.65570521172|744.65570521172
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||4.8558946338299|4.8532162470953|4.8502402618347|4.8469336115451|4.8432595556678|4.8391772713597|4.8346413999062|4.8296015427357|4.8240017014351|4.8177796555456|4.8108662712239|4.8031847330887|4.7946496907162|4.7851660718837|4.7762957668215|4.7336619535983|4.7285132849548|4.7127925515543|4.6881029738729|4.6862306160014||4.6862306160014||4.6862306160014|4.6862306160014|4.6862306160014|4.6862306160014|4.6862306160014|4.6841450314038|4.6829895330127|||4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127||4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6655436701968|4.6337582193586|4.6337582193586|4.6337582193586|4.6337582193586|4.6337582193586|4.6337582193586|4.6337582193586|4.6337582193586|4.6337582193586|4.6337582193586|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677|4.6261610740677||||4.6261610740677|4.6074010789676|4.5621124307628|4.5315535986859|4.5315535986859|4.5315535986859|4.5189483126488|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115||4.4961603312115|4.4961603312115|4.4961603312115|||4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4961603312115|4.4740669096421|4.4695186973624|4.4612575137827|4.4612575137827|4.434175156246|4.3985280446326|4.3922532854384|4.3875347844251|4.3875347844251|4.360038570948|4.3367093187654|4.320788288788|4.2492091398283|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4510678269234|-4.4668739815512|-4.4668739815512|-4.4998597061147|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.543447512862|-4.543447512862|-4.543447512862|-4.543447512862|-4.5777195233735|4.4755862258249|4.4755862258249|4.4755862258249|4.4755862258249|4.4684291705349|4.4576989395596|4.4496654385965|4.4429615995002||4.4205130229076|4.408903268717|4.4026703610931|4.3873090438531|4.3873090438531|4.3870099046149|4.3661220049768||4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3437153664951||4.3423642985185|4.3423642985185|4.3423642985185|4.3423642985185|4.3242937847597|4.3108820434657|4.2884964114166||4.2884964114166|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.2605468575427
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||-0.80607230386239|-0.81313589238571|-0.81542877382091|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.82998738587271|-0.84554153350074|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248||-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.87087693982219|-0.88041882573339|-0.90304795053237|-0.90304795053237|-0.91533103747095|-0.98509005885351|-1.02510005877|-1.0371605744772|-1.0371605744772|-1.0521228866238|-1.069303209744|-1.0839480042039|-1.1016088856127|-1.105362015451||-1.105362015451|-1.105362015451|-1.114291130928|-1.1353234708616|-1.1564705769562|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235||-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1621970448095||-1.1657992884592|-1.1657992884592|-1.1657992884592|-1.1657992884592|-1.1719992806598|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|||-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692||-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1781633285782|-1.1781633285782|-1.2274037299444|-1.2476707694586|-1.2649242244024|-1.2649242244024|-1.2649242244024|-1.2649242244024|-1.2885242450738|-1.2885242450738|-1.2885242450738|-1.2966936151742|-1.3168817935784|-1.3363973202038|-1.3363973202038|-1.3487747644636|-1.3908608462251|-1.4081787164384|-1.4223194249096|-1.4223194249096|-1.4459105274879||-1.4612011852204|-1.4612011852204|-1.4612011852204|-1.4612011852204|-1.4612011852204|-1.4612011852204|-1.4868902632858|||-1.4948780414424|-1.5097985252062|-1.5097985252062|-1.5097985252062|-1.5097985252062|-1.5097985252062|-1.5097985252062|-1.5097985252062|-1.5097985252062|-1.573109452848|-1.6017883341891|-1.6530980778383|-1.6723312219698|-1.6875902503418|-1.7139892213529|-1.7360883149616|-1.7360883149616|-1.7360883149616|-1.7360883149616||-1.7360883149616|-1.7360883149616|-1.7360883149616|-1.7360883149616||-1.7360883149616|-1.7378758824658|-1.7781953653573|-1.8129948003291|-1.8649942790136|-1.918326964496|-1.9777706094565|-2.0439844471417|-2.0780191816995|-2.0780191816995|-2.0780191816995|-2.0780191816995|-2.0780191816995|-2.0780191816995|-2.0780191816995|-2.0780191816995|-2.0780191816995|-2.080474076239|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.087358747586|-2.1095751376774|-2.1192810438106|-2.134239934985|-2.134239934985|-2.134239934985|-2.1614574645338|-2.1614574645338||-2.1614574645338|-2.1722485581132|-2.1722485581132|-2.1722485581132|-2.2145973619589|-2.2413216891961|-2.2613863352356|2.0997048785394|2.0997048785394|2.0997048785394|2.0997048785394|-2.2410894297172|-2.2410894297172|-2.2410894297172|-2.2410894297172|-2.2424037746378|-2.2537363386868|-2.2537363386868|-2.2537363386868|-2.2638081891132|-2.2638081891132|-2.2638081891132|-2.2638081891132|-2.2638081891132|-2.2638081891132|-2.3024203890775|-2.3232811466036|-2.3232811466036|-2.3232811466036|-2.3232811466036|-2.3454982986249|-2.3557383870855||-2.3730016125325|-2.3953929756619|2.2653792125374|2.2653792125374|2.2653792125374|2.2653792125374|2.2653792125374|2.2653792125374|2.2653792125374|2.2653792125374|2.2653792125374|2.2551587588534|-2.3838015358243|-2.3838015358243|-2.3838015358243|-2.3838015358243|-2.3838015358243|-2.3838015358243|-2.3838015358243|-2.3838015358243|-2.3838015358243
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.31123133992|-3.3285903941133|-3.3678782130324|-3.3809758187492|3.0031292351884||3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|2.9679071323266|2.9679071323266|2.9679071323266|2.9532301973623|2.893033525604|2.8412141987056|2.8412141987056|2.7955493337316|2.7955493337316|2.7955493337316|2.7955493337316|2.7955493337316|2.7067213992723|2.6385793134512|2.6073103398021|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805||-2.7287609755805||-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|||-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7969565325104||-2.9588405614785|-3.0342672937106|-3.070852543799|-3.0770584100793|-3.1467316541749|-3.1874795262105|-3.2049771882965|-3.2466413552975|-3.2840459407938|-3.33671769186|-3.4291307162813|-3.4652848169602|-3.4652848169602|-3.4780942781542|-3.4856603525054|-3.5096226425051|-3.5695808299249|-3.5850896446645|-3.6347030772702|-3.6347030772702|-3.6347030772702|-3.6347030772702|-3.6646701245326|-3.6876774865196|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|3.09563136333|2.9295903470094|2.8823226851418|2.7192473723043|-3.1177193719235|-3.1177193719235||||-3.1930213987924|-3.2311349246344|-3.2540388077984|-3.3000431028218|-3.3078256941737|-3.3828095360672|-3.3828095360672|-3.3880031801758|-3.3880031801758|-3.3880031801758|-3.4048804605814|-3.4048804605814|-3.4523216413387|-3.4523216413387|-3.4881350781|-3.5173723593328|-3.5370802895861|-3.5517559467242|-3.5997288159182||3.2479395439042|3.2479395439042|3.2479395439042|||3.2479395439042|3.2479395439042|3.2479395439042|3.2479395439042|3.2479395439042|3.2479395439042|3.2479395439042|3.2479395439042|3.2479395439042|3.1743771687496|3.170974666912|3.1533052336714|3.1131169941183|3.067295349147|3.067295349147|3.067295349147|3.067295349147|3.0264392169605|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.8763312080252|2.8568903358321|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1686463509114|-3.1907181909914|-3.213020237644|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.3152718103869|-3.513079832764||-3.6678664405826|-3.8187405356305|3.0085302610288|3.0085302610288|-3.2070445815796|-3.2070445815796|-3.2070445815796||-3.2070445815796|-3.2070445815796|-3.2867162669228|3.1427485938852|3.1427485938852|3.1427485938852|3.1374984312924|3.1181286250748||3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748||3.1181286250748|3.1181286250748|3.1181286250748|3.0862540442853|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||3319.9999513483|3319.9999459426|3319.9999399362|3319.9999332625|3319.9999258472|3319.999917608|3319.9999084533|3319.9998982815|3319.9998869794|3319.9998744216|3319.9998604684|3319.9998449649|3319.9998277388|3319.9998085986|3319.9997873318||3319.999763702|3319.9997374467|3319.9997082741|3319.9996758601|3319.9996398445|3319.9995998273|3319.9995553636|3319.9995059596|3319.9994510662|3319.9993900736|3319.999322304|3319.9992470044|3319.9991633382|3319.9990703758|3319.9989670842|3319.9988523158|3319.9987247953|3319.9985831059|3319.9984256733|3319.9982507481|3319.9980563867|3319.9978404297|3319.9976004774|3319.9973338638||3319.9970376265|3319.9967084739||3319.9963427487|3319.9959363875|3319.995484875|3319.9949831944|3319.9944257716|3319.9938064129|3319.9931182365|3319.9923535961|3319.9915039957|3319.9905599952|3319.9895111058|3319.9883456731|3319.9870507479|3319.9856119421|3319.984013269|3319.9822369656|3319.9802632951|3319.9780703279|3319.9756336976|||3319.9729263307||3319.9699181452|3319.9665757169|3319.9628619077|3319.958735453|3319.9541505033|3319.9490561148|3319.9433956831|3319.9371063146|3319.9301181273|3319.9223534748|3319.9137260831|3319.9041400923|3319.8934889915|3319.881654435|3319.8685049277|3319.8538943642|3319.8376604046|3319.8196226718|3319.7995807464|3319.7773119405|3319.7525688228|3319.7250764697|3319.6945294108|3319.6605882343|3319.6228758158|3319.5809731287|3319.5344145875|3319.482682875|3319.4252031944|3319.3613368827|3319.2903743141|3319.2115270156|3319.1239189063|3319.0265765625|3318.9184184028|3318.7982426698|3318.6647140775|3318.516348975|3318.3514988611|3318.1683320679|3317.9648134088|3317.7386815653||3317.4874239615|3317.2082488461|3316.8980542734|3316.5533936371|3316.1704373746|3315.7449304162|3315.2721449069|3314.7468276743|3314.1631418604|3313.5146020671|3312.7940022968|3311.9933358853|3311.1037065392|3310.115229488|3309.0169216533|3307.7965796148|3306.4406440165|3304.9340489072|3303.2600543413|3301.4000603792|3299.3334004214|||||3297.0371115793|3294.4856795326|3291.6507550362|3288.5008389291|3285.0009321434|3281.112146826|3276.7912742511|3271.9903047235|3266.6558941372||3260.7287712636|3254.1430791817|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|||3248.3194389363|3248.3194389363|3248.3194389363||3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|3248.3194389363|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|11.623189670815|10.793544273657|10.706770401641|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883||-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.859071874719|-12.961191071516|-13.365768156058|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975||11.384919005975||11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|||11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975||11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.192131658776|10.693157879881|10.693157879881|10.693157879881|9.9189601263047|9.9189601263047|8.9044004900192|8.371000446979|7.8453706219655|7.8453706219655|7.6916928567767|7.6916928567767|7.6916928567767|7.6916928567767|7.6916928567767|7.6916928567767|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.4139896958177|7.1949781696587|7.1949781696587|7.1949781696587|7.1949781696587|7.1949781696587|7.1949781696587|7.1949781696587|7.128308844944|7.128308844944|7.128308844944|7.128308844944||||7.128308844944|7.128308844944|6.9180970873609|6.9180970873609|6.8194413732323|6.8194413732323|6.6599348729223|-7.908478342934|-7.908478342934|-7.908478342934|-7.908478342934|-7.908478342934|-7.9271980517921|-7.9979981309636|-8.1658300313756|-8.1658300313756|-8.1658300313756|-8.1658300313756|-8.1658300313756||-8.1658300313756|-8.1658300313756|-8.1658300313756|||-8.1658300313756|-8.2592557970468|7.2298641061435|7.2298641061435|7.2298641061435|7.2298641061435|7.2298641061435|7.2298641061435|7.2298641061435|6.9809597968669|6.6888443628517|6.6511030210292|6.6511030210292|6.6511030210292|6.6511030210292|6.6511030210292|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.5503994267991|6.5503994267991|6.5259994711932|6.5229624866037|6.5229624866037|6.4182919527191|6.396435263543|6.3743725383598|6.3731917103483|6.2457688075915|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679||-7.1928445626679|-7.4887159190115|6.184486511615|6.184486511615|5.7260959449378|5.6125467284105|5.6125467284105||5.6125467284105|5.6125467284105|5.6125467284105|5.6125467284105|5.4900523008662|5.3928357298459|5.3432539195295|5.3432539195295||5.3430597219728|5.2785458300207|5.2785458300207|5.2785458300207|5.2106064661447|5.1884513281125|5.0271673894788||5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|4.8840748443499|4.8189722580264|4.7588578112202
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||-19531.770967192|-19531.770967192|-19531.770967192|-19531.770967192|-19570.856630214|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732||-19796.011025732|-19796.011025732||-19796.011025732|-19796.011025732|-20095.012250813|-20392.791389792|-20494.212655325|-20573.569617028|-20997.576025043|-20997.576025043|-20997.576025043|-20997.576025043|-20997.576025043|-21238.759961166|19103.846330531|19103.846330531|18898.904431456|18898.904431456|18898.904431456|18722.116034951|18301.240038834|||17984.71115426||17857.482906494|17857.482906494|17464.981007216|16914.423341351|16793.164672078|16793.164672078|16793.164672078|16793.164672078|16630.738524532|16124.709471702|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|15935.407241702|15912.280166943|15912.280166943|15912.280166943|15744.605144375|15744.605144375|15394.561271527|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16912.992199594|-16912.992199594|-17266.657999549|-17445.73111061|-17449.701234011||-17748.556926679|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16263.580678134|16204.370431073|16204.370431073|16204.370431073|16204.370431073|16204.370431073|16204.370431073|16204.370431073|15831.259791448|15831.259791448|||||15741.388274726|15741.388274726|15741.388274726|15741.388274726|15741.388274726|15741.388274726|15741.388274726|15741.388274726|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|||15596.31120823|15596.31120823|15596.31120823||15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15368.1235647|-17132.849811681|-17132.849811681|-17132.849811681|-17132.849811681|-17132.849811681|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552||-17460.776368552|-17460.776368552|-17460.776368552||-17460.776368552||-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552||||-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17726.164564329|-17814.627293699|-18079.030326332|-18271.048749906|-18271.048749906|-18271.048749906|-18271.048749906
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046||-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.72059370138479|-0.72121522667489|-0.72690580556218|-0.73267311596676|-0.73352568838116|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161||0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.68974411416492|0.68974411416492|0.68974411416492|0.68974411416492|0.68974411416492|0.68860456599616|0.68817173390281|0.68630192179031||0.67572401593104|0.67572401593104|0.67572401593104|0.67572401593104|0.67572401593104|0.67572401593104||0.67572401593104|0.66913781706905|0.66487537097507|0.66208373254729|0.65509304013729|0.65288115438356|0.64935944547052|0.64935944547052|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.71292101861934|-0.71292101861934|-0.73991223310872|-0.74726140583981|-0.74726140583981|||-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981||-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981||-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|||-0.74751265606868|-0.75029182060546|-0.75476866876623|-0.75529850429452|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264||-0.75651493194264|-0.75651493194264|-0.75651493194264|-0.75651493194264||-0.75651493194264|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75756576514135|-0.76035084830269|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76612909170852|-0.77236565321536|-0.77734235444239|-0.77734235444239|-0.77734235444239|-0.77734235444239|-0.77734235444239|-0.77734235444239||-0.77871372874767|-0.7816263655401|-0.78875151382296|-0.79777945529982|-0.79919939848631|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80680821889934|-0.80707806047463|-0.80707806047463|-0.81234946511733|-0.81234946511733|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81806742068305|-0.82896382738235|-0.8377375628008|-0.83938209563568|-0.83938209563568|-0.83938209563568|-0.83938209563568|-0.83938209563568|-0.84325390931612||-0.84325390931612|-0.84325390931612|-0.84583764801031|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.77686388698692|0.77686388698692|0.77651544309848|0.77251717555515|0.76835243357544|-0.81518324799615
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|6.820516578266||6.820516578266|6.820516578266|6.7066848453648||6.6202055278494|6.5274505684855|6.4288337043129|6.3075932983119|6.207881371573|6.0693125640854|5.9831248031175|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.8859886365832|5.8859886365832|5.7962773755642|5.7962773755642||5.7962773755642|5.7962773755642|5.7962773755642|5.7581816018183|5.7581816018183|5.7024242414985||5.6862028927904|5.6862028927904|5.6785587835424|5.6678434001199|5.649270493321|5.5936338443805|5.5123708534295|5.3954119735354|||5.2982355547607|5.2797062874569|5.1757846674139|-5.3635533912454|-5.3635533912454||-5.3635533912454|-5.3635533912454|-5.3938929131338|-5.3938929131338|-5.4026589449588||-5.4229541946719|-5.4471714683451|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4843358796481|-5.5092618776299|-5.540268153359|-5.540268153359|-5.540268153359|-5.540268153359|-5.540268153359|-5.540268153359|-5.5597421266519|-5.6280469472632|-5.6467188790359||-5.6469097617509|-5.6525649714865|-5.6525649714865|-5.6525649714865|-5.6534054200293|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.3445412793207|5.2639348152001|-5.479195662402||||-5.479195662402|-5.479195662402|||-5.479195662402|-5.5129950267991|-5.5644390829096|-5.5799735027227|-5.5799735027227|-5.5799735027227|-5.5799735027227|-5.5799735027227|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.592237129415|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355619315459|-5.6355619315459|-5.6900147278311|-5.6900147278311|-5.6927942522369|-5.7102415785385|-5.7102415785385|-5.7102415785385||-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3393566592693|5.2853963887427|5.2732180263967|5.2574647959041|5.2416274874262|5.2175029963687|5.2175029963687|5.2144624364985|5.2144624364985|5.2144624364985|5.1705138299877|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.0003802778495|4.8876449269468|4.8593443989054|4.8593443989054|4.8593443989054|4.8593443989054|4.8020492526443|4.8017214638824|4.7819129474554|4.7282365171549|||4.7085960538782|4.670662340367|4.6262914967141|4.6247682915354|4.5859049649638
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||-337.83192200616|-337.83192200616|-341.7565653584|-343.98327195662|-343.98327195662|-343.98327195662|-343.98327195662|-343.98327195662|-344.28207455763|-344.28207455763|-346.27785641494|-347.20595971018||-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611||-352.04855639533|-352.64616888978|-355.17130744698|-355.55151866964|-355.55151866964|-355.55151866964|-355.55151866964|-355.55151866964|-359.3805851836|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776||330.73467092987|330.73467092987|330.73467092987|329.83803726002|329.83803726002|329.83803726002|329.83803726002|329.83803726002|329.83803726002|328.65101434197|328.65101434197|328.65101434197|328.65101434197||328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197||328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|327.85279635815|327.22161492483|327.22161492483|322.05033781815|322.05033781815|322.05033781815|320.58037718455|314.21749989388|314.21749989388|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|307.5233722992|305.7926250373|302.49624760004|298.90249434944|297.56000043546|293.87004595229|293.87004595229|292.27894476198|291.33499032994|291.33499032994|291.33499032994|291.33499032994|289.26775998032|287.4425153617|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|||284.12791077737|284.12791077737|284.12791077737||284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|284.12791077737|281.62879029517|280.64171234478|280.64171234478|269.82912971035|-282.03045946856|-282.03045946856|-283.45607997863|-284.92345094103|-284.92345094103|-284.92345094103|-284.92345094103|-287.75798149337|-287.75798149337|-289.83109326086|-290.87787590779|||-293.46543334102|275.08312493393|275.08312493393|275.08312493393|270.88568243526|269.6046495917|-281.46658278579|-281.46658278579|-281.46658278579|-281.46658278579|-281.46658278579|-281.46658278579|-281.46658278579|-281.46658278579|-281.46658278579|-281.46658278579|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073||||-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|-282.90838368073|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619|266.31494307619
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||2.470258146786|2.470258146786|2.470258146786|2.4629112367562||2.4629112367562|2.449227561811|2.449227561811|2.449227561811|2.449227561811|2.4424750432476|2.4049721542447|2.3233024084402|2.2714471512186|2.2127190886987|2.1729865028844||2.1729865028844|2.1277626702505|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.4766220292776|-2.5295800590216|-2.6050889120829|-2.6545433453203|-2.7306035946343|-2.7773373602202|-2.8325970435993|-2.8984412512135|-3.0116013510306|-3.0304545146229|-3.0304545146229|-3.0304545146229|-3.0438383665352|||-3.0522838860245|-3.0522838860245|-3.0522838860245|-3.0522838860245|-3.0525376829274|-3.0761529905672|-3.1146145510536|2.6928264414696|2.6928264414696|2.6928264414696|2.6928264414696|2.6928264414696|2.6928264414696|2.6175849741728||2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329||2.5141385571329||2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329|2.48844263487|2.48844263487|2.4404918345361|2.4161020288367|2.3841492427173|||-2.6777072010486|-2.6777072010486|-2.6777072010486|-2.6777072010486||-2.7174524265361|-2.7188850738566|-2.7188850738566|-2.7188850738566|-2.7188850738566|-2.7665389486994|-2.8072654879585|-2.8358505474743|-2.864278513769|-2.8934301218619|-2.8934301218619|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776||-2.8977169231776|-2.8977169231776|-2.8977169231776|-3.0063521018959|-3.0470578793395|-3.0508121801144|-3.0508121801144|-3.0920135657794|-3.1266304707504|-3.1266304707504|-3.1266304707504|-3.1456850652362|-3.1456850652362|-3.1456850652362|-3.1456850652362|-3.1456850652362|-3.1456850652362|-3.1456850652362|-3.1456850652362|-3.1456850652362|-3.2185389603139|-3.2405988469125|-3.2817764827942|-3.3038878519467|-3.3038878519467|-3.3038878519467|-3.3038878519467|-3.3038878519467|-3.3038878519467|||-3.3038878519467|-3.3038878519467|-3.3038878519467|-3.3038878519467|-3.3038878519467|-3.3038878519467|-3.326542068315|-3.4094912617211|-3.4167793038456|-3.4167793038456|-3.4708659122353|-3.4742954781723|-3.4836616572486|-3.4996240731463||-3.5290603380269|-3.5290603380269||-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5634003724065|-3.618222736143|-3.6835807019063|-3.744420661552|-3.744420661552|-3.8182451349974|-3.8769391358429|-3.8910434180425|-3.8978098910432|-3.8978098910432|-3.8978098910432|-3.9244578972902|-3.9244578972902|-3.9244578972902|-3.9427309318214|-4.003034384585||3.6644137078801|3.6644137078801|3.6644137078801|3.6644137078801|3.6644137078801|3.6644137078801||3.6644137078801|3.6360151032915|-3.9180732658422|-3.9180732658422|-3.9180732658422|-3.9180732658422|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776||39.838128273776|39.838128273776|39.687922364132|38.627690295|37.557434695318|36.61288061622|36.61288061622|36.386395872415|36.386395872415|34.972663072282|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|32.36396649089|-33.393857133512|||-33.393857133512|-33.393857133512|-33.393857133512|-33.393857133512|-34.185007080772|-34.185007080772|-34.633342514809|-35.010379113948|-35.561532221675|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087||-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087||-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087||-35.621063560087|-35.621063560087|-35.91784789147|-36.078162586049|-36.657958573054|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|||-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.962229637164|-38.723741135797|-38.723741135797|34.771919400657|34.771919400657|34.771919400657|33.147468447677|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.672957083447|-37.275284594119|-37.275284594119|-37.275284594119|-37.586426012848|-37.593252651265|-37.98194555924|-38.173273242024|-38.256325670802|-38.256325670802|-38.256325670802|-38.256325670802|-38.256325670802|-38.256325670802|-38.256325670802|-38.256325670802|-38.256325670802|-38.770918683568|-39.049907715629|-39.470454568676|-39.475504313367|-39.750558228909|-40.744847436908|-40.744847436908|-40.744847436908|-41.036742141059|-41.036742141059|-41.036742141059|-41.325270469774|-41.737309995244|-41.737309995244|-43.227566364684|-44.029526402526|-44.029526402526|-45.352808080308|-45.932756786217|-45.932756786217|-45.932756786217|-45.932756786217||-45.932756786217|-45.932756786217|-45.932756786217|-45.932756786217|-45.932756786217|-45.932756786217|-45.932756786217|41.336668482927|41.336668482927|41.336668482927|41.336668482927|41.336668482927|41.336668482927|41.336668482927|41.336668482927|41.336668482927|41.336668482927|40.04463099496|38.952367772177|38.231518204031|37.535019167063|37.397245044837|36.516382874526|36.301441325227|36.301441325227|36.301441325227|36.301441325227|36.301441325227|36.301441325227|36.301441325227|36.301441325227|36.301441325227|36.301441325227|36.296601548768|-40.324937358073|-40.324937358073|-40.324937358073|-40.324937358073|-40.324937358073|-40.324937358073|-40.324937358073|-41.317707819599|-41.573010121074|-41.657079629564|-41.657079629564||-41.657079629564|-41.966199800332|-42.400776674306|-42.562690112211|-42.562690112211|-42.562690112211|-43.375210388079|-43.647586741259|-43.647586741259|-43.647586741259|-44.71676478365|-45.510293907356|-46.335324970034|-46.715919405384|-47.661512022215|-47.661512022215|-47.661512022215|-47.800324934742|-47.800324934742|-49.525360233278|-49.835399555598|-50.11877836059|-50.721419586853|-51.202245411701|-51.202245411701|-51.416384892803|-51.883759610235|-51.939734477003|-52.566941817238|-52.566941817238|-52.566941817238|-52.566941817238|-52.566941817238|-53.391601332508|-54.872335178413|-55.069262114673|-56.280847751994|-56.732056118763|-56.732056118763|-56.732056118763|-56.732056118763||-56.732056118763|-56.732056118763|-56.732056118763|-56.732056118763|-58.027285339343|-58.721983540839|-59.034240950265|-59.034240950265|-59.876934940196|-59.99003928799
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||17.656794886726|17.656794886726|17.656794886726|17.623104789674|17.494560059375|17.336178682983|17.2213087068|16.908122379029|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.142566938826||15.839519151525|15.643356786928|15.643356786928|15.559285255231|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.283966964364|15.089963535335|15.021539663291|15.021539663291|15.021539663291|14.695044595904|14.376419297399|14.376419297399|14.376419297399|14.376419297399|14.180465476978|14.168294978659|14.129994281182|14.129994281182|14.026799117891|14.026799117891|14.026799117891|14.026799117891|14.026799117891|14.026799117891|14.026799117891|13.99977690574|13.974196665777|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316||-14.987353525316||-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|||-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-15.321504444717|-15.406115791134||-15.885683824544|-16.019649295812|-16.125615826366|-16.125615826366|-16.53350151655|-16.53350151655|-16.53350151655|-16.53350151655|-16.549446038371|-16.605620966107|-16.605620966107|-16.605620966107|-16.605620966107|-16.605620966107|-16.605620966107|-16.62149727087|-16.62149727087|-16.62149727087|-16.740552396033|-16.761401945962|-16.761401945962|-16.761401945962|-16.872669015343|-17.151854393675|-17.357616501599|-18.222906516161|16.146232379854|16.146232379854|16.146232379854|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947||||15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.990768237947|15.945297448766||15.71033140568|15.667035382633|15.223372240469|||14.947620981031|14.947620981031|14.942911272902|14.638790057388|14.5937906237|14.5937906237|14.5937906237|14.5937906237|14.356434342106|13.961593412514|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.876250451165|-15.876250451165|-16.531389017191|-16.605295034208|-16.605295034208|-16.845883735858|-16.88320407254|-17.062448865644|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696||14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.612788100258|14.612788100258|14.612788100258||14.463097937919|13.716775346705|13.218639083382|13.094043197098|12.78338123898|12.623756849548|12.544391452261|12.544391452261||12.520976798265|12.520976798265|12.47538033764|12.47538033764|12.47538033764|12.47538033764|12.460422529561||12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.156302495923|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.78600456220823|0.78600456220823|0.78600456220823|0.78600456220823|0.73806061792062|0.72337728870855|0.72337728870855|0.72014142554055|0.69876823139468|-0.7928596449885|-0.7928596449885||-0.7928596449885|-0.7928596449885|-0.7928596449885|-0.7928596449885|-0.82206626214288|-0.82340696429436|-0.83322995873762|-0.84358884198215|-0.84370983422627|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.86436411285707||-0.87429346137917|-0.88699276572771|-0.89138083796045|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.75481459125146|0.74118286618772||0.73492539866306|0.71231732671397|0.71231732671397|0.71231732671397|0.71231732671397|0.71231732671397||0.71231732671397|0.71231732671397|0.67424148657738|0.64137945615383|0.62236605577041|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.70434455570475|-0.70434455570475|-0.72764050816042|-0.72764050816042|-0.72764050816042|||-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042||-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.73432279134837|-0.76313644873927|-0.77899777457018|-0.77899777457018|-0.77899777457018|-0.77899777457018|-0.80166419529141|-0.85046024215686|-0.86788298664844|-0.86788298664844|-0.91820331942545|-0.94911478770559|-0.95262754639856|-0.97041951705871|-1.0026883382472|-1.0146537046601|-1.0221152582621|-1.0345230256544|-1.0345230256544|-1.0345230256544||-1.0345230256544|-1.0345230256544|-1.0345230256544|-1.0436366901383|-1.0482074337519|-1.053286037767|-1.0543654896154|||-1.0543654896154|-1.0684616474459|-1.0828538873251|-1.0828538873251|-1.0879883573936|-1.0879883573936|-1.0879883573936|-1.0879883573936|-1.098598174087|-1.1089979717376|-1.1305532929238|1.0259373817366|1.0259373817366|1.0259373817366|1.0259373817366|1.0259373817366|1.0259373817366|1.0259373817366|1.0259373817366||1.0259373817366|1.0252930423263|1.0252930423263|0.99032556576238||0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.97161338993119|0.96734824520798|-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0707180190397|-1.0851756203912|-1.0851756203912|-1.0851756203912|-1.1079728988301|-1.1131764375|-1.1131764375|-1.1196404919391|-1.1296005497779|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749||-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.1431152995667|-1.146794848557|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1589488965109|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.0284481603733|-1.1595720582841|-1.1595720582841|-1.1595720582841|-1.1595720582841|-1.1595720582841||-1.1595720582841|-1.1595720582841|-1.1711911353401|-1.1779901156747|-1.211655684083|-1.2207265764787|-1.2207265764787|-1.2207265764787|-1.2207265764787|-1.2596961690667|-1.2832051745759|-1.2832051745759|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||1.2974769680178|1.2764642377171|1.2764642377171|1.2764642377171|1.2667274072181|1.2667274072181|1.262974979084|1.256805454803|1.2534203518473|1.2534203518473|1.2475782157142|1.2267535396371|1.2223397179722|1.2223397179722|1.2223397179722|1.2223397179722|1.2223397179722|1.2223397179722|1.2182662867042|1.213113548052|1.213113548052|1.213113548052|1.1964595336513|1.1945241021026|1.1945241021026|1.1858045179435|1.1663383531116|1.1590426219329|-1.2377907286951|-1.2377907286951|-1.2377907286951|-1.2377907286951|-1.2482829045253|-1.2482829045253|-1.2482829045253|-1.2482829045253|-1.2692603204743|-1.2692603204743|-1.2692603204743||||-1.2692603204743|-1.2692603204743|-1.2692603204743|1.2124381922632|1.2124381922632|1.2124381922632|1.2124381922632|1.2124381922632|1.2124381922632|1.2124381922632|1.2124381922632|1.2124381922632|1.2111535230113|1.1996274687811|1.1996274687811|1.1996274687811|1.1996274687811|1.1996274687811|1.179067824699|1.179067824699|1.179067824699|1.179067824699|1.179067824699|1.179067824699|1.179067824699|1.179067824699|1.179067824699|1.179067824699|1.1684642284198|1.1570714214426|1.1550792962292|1.1530325843205|1.1344807096444|1.1288362965938|1.1288362965938|1.1288362965938|1.1275958999392|1.1254399070471|1.1177109490202|1.1022344507957|-1.1812968435655|-1.1812968435655|-1.1812968435655|-1.1812968435655||||||-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2072382076944|-1.2193758006852|-1.2315287121977|-1.2325779020718|-1.2325779020718|-1.2325779020718|-1.2325779020718|-1.2325779020718||-1.2325779020718|-1.2439754009171|-1.2583060132049|-1.2642288987926|-1.2718295971703|-1.2718295971703|-1.2718295971703|-1.2718295971703|-1.2836995434045|1.2349427674726|1.2349427674726|1.2349427674726||1.2349427674726|1.2349427674726|1.2349427674726|1.2349427674726|1.2349427674726|1.2349427674726|1.2349427674726|1.2349427674726|1.2296993839584|1.2296993839584|1.2296993839584|1.2296993839584|1.2146659943618|1.1972852316922|-1.2478086945605|-1.2478086945605|-1.2478086945605|-1.2478086945605|-1.2478086945605|-1.2499490030989|-1.2499490030989|-1.2699433177031|-1.2727147969181|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|||-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|||-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2769316497089|-1.2771462801034|-1.2773847583196|-1.2776497341153|-1.2779441516661|-1.2882712727413|-1.2886347511991|-1.2890386161522|-1.2894873549889|-1.2899859536964|-1.295539947492|-1.2994888316063|-1.3021314712747|-1.3021314712747|-1.3021314712747|-1.3051666428501|-1.3051666428501|-1.3051666428501|-1.3115637628451|-1.3115637628451|-1.3156264058103|-1.3179182334465|-1.3304646990611|||-1.3314379171473|-1.3314379171473|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3329969853239|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3359834274552|-1.3394260363337|-1.3437403603174|-1.3437403603174|-1.3437403603174|-1.3437403603174|-1.3437403603174
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||1.4754139400032|1.4754139400032|1.4754139400032|1.4410154065055|1.4372393577808|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.7420032346163|-1.7738924450249|-1.8226449983319||-1.8226449983319|-1.8234944759697|-1.8594459264521|-1.8594459264521|-1.8594459264521|-1.8594459264521|-1.9004955323807|-1.9661060805973|1.5493311424731|1.5493311424731|1.5493311424731|1.5493311424731|1.5493311424731|1.4938038103962|1.4938038103962|1.4875598012501|1.4544686300158|1.4544686300158|1.4544686300158|1.4544686300158|1.4544686300158|1.4544686300158|1.4505207055807|1.4350230223602|1.3941502970932|1.3941502970932|1.3941502970932|1.3941502970932|1.3941502970932|1.3941502970932|1.3868336658211|1.3290310096146|-1.6982359254964|-1.6982359254964|-1.6982359254964|-1.6982359254964|-1.6982359254964|-1.7218793730436|-1.7218793730436|-1.7218793730436||-1.7218793730436||-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|||-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7926436972285|-1.8829374988504||1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.4674561392907|1.4674561392907|1.4674561392907|1.4674561392907|1.4674561392907|1.3643957389333|1.2076618685698|1.1624838065188|1.1624838065188|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182|1.0682136840836|1.0682136840836|1.0624597146794|1.0449551691263|0.87050577552777|0.83920462339578|0.83920462339578|0.80800514651071|0.7783390232008|0.77259892645602|0.73422309892157|-0.87620487744815|-0.87620487744815|-0.87620487744815||||-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.87620487744815|-0.89689427873831|-0.91314110296427|-0.91314110296427|-0.92838408571039|-0.92838408571039|-0.949871227935|-0.95652357162706||-0.97002619970365|-0.97836244623445|-0.98595827730256|||-0.98717587426589|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-1.014660358105|-1.0440372715076|-1.0440372715076|-1.0440372715076|-1.0440372715076|-1.0644858556412|-1.0688731987634|-1.0843035368299|-1.0993870660081|-1.0993870660081|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1458774484465|-1.180419425972|0.90000825592767||0.90000825592767|0.90000825592767|0.90000825592767|0.90000825592767|0.84465465873372|0.84465465873372|0.84465465873372||0.70017181866579|0.61241311754576|0.56045900479281|0.53717670391362|0.5279741314866|0.52386621014478|0.52386621014478|0.52386621014478||0.52386621014478|0.52386621014478|0.52386621014478|0.50985134725441|0.50223199880547|0.50223199880547|0.50223199880547||0.50223199880547|0.50223199880547|0.50223199880547|0.50223199880547|0.50223199880547|-0.55960812674605|-0.55960812674605|-0.55960812674605|-0.55960812674605|-0.55960812674605|-0.57734235907752|-0.57926929422174|-0.58391033088669|-0.58795592824071|-0.58995103879603
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18366776219013|0.18366776219013|0.17618639558557|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.20065762307954||-0.20084179834869|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20477174837725|-0.20763526464322|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17043503310871|0.17043503310871|0.17043503310871|0.16992782317479|0.16564202102113|0.16415779973719|0.15423088284172|0.14858987002281|0.14676593671567|0.14676593671567|0.14676593671567|0.14674189405096|0.14674189405096|0.14399099616488|0.13793444101766|0.13609382830014|0.13593758998039|0.13420842982799||0.1318427028752||0.1263252242844|0.12564573911927|0.12564573911927|0.12564573911927|0.12564573911927|0.12564573911927|0.12564573911927|||0.12564573911927|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14628693428196||-0.15192992948336|-0.15253325014028|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15274502589909|-0.15516114598742|-0.15793968845948|-0.15793968845948|-0.16032187347659|-0.16213541400708|-0.16592824290502|-0.16703138313147|-0.17059042510559|-0.17337824301774|-0.17397582665478|-0.17469536414184|-0.17774736841935|-0.17774736841935|-0.17820046085288|-0.17820046085288|-0.18250050879374|-0.18711168194099|-0.19490186814118|-0.19594651315663|0.16607260725968|0.16607260725968|0.16607260725968|0.16607260725968|0.16607260725968|0.16607260725968|0.16607260725968|0.16208067560718|0.15936742336138|0.15385269192175|0.15161409275748|0.15018776125361|0.15018776125361|0.15018776125361|0.15018776125361|0.15018776125361||||0.15018776125361|0.14170862145611|0.13527607853261|0.13527607853261|0.12947342390316|0.12810893829655|0.12810893829655|0.12810893829655|0.12674561505934|0.12674561505934|0.12403679044503|0.12403679044503|0.12403679044503|0.12403679044503|0.12403679044503|0.12403679044503|0.12403679044503|0.12403679044503|0.12192977304214||-0.15814429958744|-0.15814429958744|-0.15814429958744|||-0.15814429958744|-0.15814429958744|-0.15814429958744|-0.15814429958744|-0.15814429958744|-0.17066033090798|0.13230640662203|0.13230640662203|0.13230640662203|0.13230640662203|0.13230640662203|0.13230640662203|0.13230640662203|0.1314515620193|0.12883506463867|0.12770562670741|0.12674768269646|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.16030472250792|-0.16283857940538|-0.16487618915353|-0.16986243351868|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.18497030463771|-0.18630033512861|-0.18750036844447|-0.19088929851667|-0.20126589343301|-0.2078509946703||0.1452329016802|0.1452329016802|0.1452329016802|0.1452329016802|0.13346008680857|0.13346008680857|0.13346008680857||-0.16665357717553|-0.16665357717553|-0.16665357717553|-0.16665357717553|-0.16705952950295|-0.17301059134003|-0.18251176418195|-0.19573529413817||-0.19942809780966|-0.19997567424653|-0.20441740546489|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464||-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21416179269698|-0.21962421255141|-0.22202690709333|-0.22232178849992
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.65534973157|404.696495904|390.51498676833|389.68331863148|379.25924292386|377.07856140142|377.07856140142||377.07856140142|377.07856140142|377.07856140142|377.07856140142|377.07856140142|377.07856140142|377.07856140142|377.07856140142|375.13450792107|368.71855925708|368.71855925708|368.71855925708|348.36728752089|333.6808701404|333.10653187258|331.47891189238|312.42100643207|308.16882011829|308.16882011829|308.16882011829|308.16882011829|308.16882011829|308.16882011829|305.78535622952|303.64124231368|303.64124231368|303.64124231368|303.64124231368|303.64124231368|303.64124231368|303.64124231368|303.64124231368|303.64124231368|-324.24585412974|-324.24585412974|-324.24585412974|-324.24585412974|-324.24585412974|-326.92594903305|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|296.15386616073|-323.19701457455|-323.19701457455|-323.19701457455|-323.19701457455|-327.75112994991|-333.19902805578|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462||-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-334.41720607347|-340.01522347735|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.6686547432409|1.6590608462213|1.6267342550355|1.5969268925541|1.5715854772322|1.510475866882|1.510475866882|1.5010843264703|1.4973159418773|-1.6959332549232||-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|1.5150279772774|1.5150279772774|1.5150279772774|1.5150279772774|1.5150279772774|1.5150279772774|1.5050311168582|1.4661456832787|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.4285617271844|1.4285617271844|1.4122908357982|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626||1.3802578359773||1.3547308676696|1.3485899361478|1.3217776428165|1.3217776428165|1.3133057699897|1.3133057699897|1.2536731479674|||1.2499818790205|1.2499818790205|1.2499818790205|1.2499818790205|-1.5486705625393|-1.5486705625393|-1.5486705625393|-1.5486705625393|-1.5486705625393||-1.6785730878885|-1.7493775531513|-1.7583508276125|-1.7926120253823|-1.8284527351203|-1.8284527351203|-1.8284527351203|-1.8582808231582|-1.8819787276309|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9909323404383|1.6015282825471|1.6015282825471|1.6015282825471|1.6015282825471|1.6015282825471|1.6015282825471|1.3572535863454|1.3318704963459|1.3318704963459|1.3318704963459|1.1659672327322|1.1044080596811|1.0949698852095|1.0949698852095|1.0949698852095|1.0799665833616|1.0144072865009|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771||||0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771||0.96326609251771|0.96326609251771|0.96326609251771|||0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.96326609251771|0.94529567159848|0.94032852293868|-1.0282601191035|-1.0282601191035|-1.0282601191035|-1.0282601191035|-1.0452890444057|-1.045876703688|-1.0487518785491|-1.0569465125153|-1.0588294460321|-1.0631438144869|-1.0929375631751|-1.0993750739032|-1.104861198524|-1.1087346724441|-1.118038527587|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1427581067218|-1.1552867884254|-1.1653187202983|-1.1775763153559|-1.1817514299823|-1.1836126115005|-1.1995696321771|-1.2084106687755|-1.2196098193833|-1.2196098193833|-1.2196098193833|-1.2240109294994|-1.2661232981796|-1.3123592175505||-1.3426213438269|-1.374579323106|-1.4199715863271|-1.4199715863271|-1.4199715863271|1.2736252461658|1.2736252461658||1.2736252461658|1.2736252461658|1.2736252461658|1.2736252461658|1.2736252461658|1.2660805353394|1.2660805353394|1.2417561620332||1.2358401715598|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769||-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474||1.3819066092474|1.3819066092474|1.3819066092474|-1.0787083902174|-1.0787083902174|-1.0787083902174|-1.0918982071141|-1.1032202290671|1.0104879073981|1.0104879073981|1.0104879073981|1.0104879073981|1.0104879073981|1.0104879073981|1.0065900269707|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701||-1.0769535218701||-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|||-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0927261119668||1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|0.9836393718232|0.9836393718232|0.9836393718232|0.9836393718232|0.9836393718232|0.9836393718232|0.9836393718232|0.9836393718232|0.96066587995469|0.96066587995469|0.95379190878739|0.95379190878739|0.95379190878739|0.95379190878739|0.95204666463148|0.95204666463148|0.95204666463148|0.95204666463148|0.95204666463148|0.95204666463148|0.95204666463148|0.95204666463148|0.95204666463148|0.95204666463148|0.94328073845331||||0.94328073845331|0.94328073845331|0.93917374240547|0.93917374240547|0.93685970954531|-1.0025810108346|-1.0025810108346|-1.0025810108346|-1.0025810108346|-1.0025810108346|-1.0025810108346|-1.0025810108346|-1.0178678119362|-1.0231701021798|-1.0231701021798|-1.0335223117811|-1.0339136663788|0.96066383230014|0.96066383230014||0.96066383230014|0.96066383230014|0.96066383230014|||0.96066383230014|0.96066383230014|0.96066383230014|0.96066383230014|0.96066383230014|0.96066383230014|0.96066383230014|0.96066383230014|0.96066383230014|0.95551279247601|0.95551279247601|0.95551279247601|-1.0354116344669|-1.0354116344669|-1.0354116344669|-1.0354116344669|-1.0354116344669|-1.0354116344669|-1.037124023859|-1.0390266787391|-1.041140739717|-1.0434896963591|-1.0460996481837|-1.053999589887|-1.0655550780194|-1.0695056288659|-1.0738951298064|-1.0787723530736|-1.0841914900372|-1.0985461085184|-1.1261623269037|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1503522618113|-1.1503522618113|-1.1520580829843|-1.1575008086849|-1.1575008086849|-1.1575008086849|-1.1644453530498|-1.1849392790472|-1.1879383292562|-1.1879383292562|-1.1879383292562|-1.1879383292562|-1.1982648203512|-1.2308498499283|1.0702983409225||1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225||1.0286648306647|0.97018313114282|0.91631461188127|-1.0282995751947|-1.0282995751947|-1.0282995751947|-1.0351329318636|-1.0351329318636||-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636||-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0490365946683|-1.0518649732984|-1.0518649732984|-1.0518649732984|-1.0518649732984|-1.0570721930836|-1.0789690885913|-1.0938545370512|-1.0982154946774
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||-18.209493324371|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.593117084512|-18.832352574676|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.264939215528|-19.283628643721|-19.283628643721|-19.612920431263|-19.658949681775|-19.658949681775|-19.658949681775|-19.658949681775|-19.658949681775||-19.658949681775|-19.97216661402|-20.247472280943||-20.247472280943|-20.247472280943|-20.62052397671|18.638306565388|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099||-17.031936383099|-17.045353942264|-17.045353942264|-17.087459912439|-17.087459912439|-17.087459912439||-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|||-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439||-17.087459912439|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063||-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.287571263485|-17.315149713657|-17.315149713657|-17.321520253604|-17.321520253604|-17.321520253604|-17.321520253604|-17.321520253604|-17.38057785187|-17.41841983965|-17.449356080989|-17.570395047907|-17.65043012453|-17.65043012453|-17.65043012453|-17.65043012453|-17.65043012453|-17.65043012453|16.631369901348|16.631369901348||16.631369901348|16.631369901348|16.631369901348|16.631369901348|16.631369901348|16.482632240376|16.241813960694|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902|-17.290962599902||||-17.290962599902|-17.290962599902|||-17.290962599902|-17.290962599902|-17.290962599902|-17.519959766764|-17.59217636574|-17.732418192633|-17.746020782003|-17.847801513152|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.194054114957|-18.346690244446|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465||17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.405160124316|17.359108921352|17.359108921352|17.359108921352|17.359108921352|17.359108921352|17.312342745797|17.208158818369|17.046842088837|16.877913593056|16.877913593056|16.877913593056|16.877913593056|16.877913593056|16.851014480329|16.698904524618|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|||-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.935683268184|10.935683268184|10.913625973725|10.913625973725|10.913625973725|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.848304198889|10.709227057197|10.688030317865|10.597811305349|10.400345629922|-11.026583470446|-11.026583470446|-11.026583470446|-11.04342597231|-11.139918149673|-11.240022298686|-11.240022298686|-11.28891353805|-11.509903962955|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995||10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.625691014421|10.560420755855|10.560420755855|10.514356247045|10.495729544737|10.495729544737|10.495729544737|10.495729544737|10.495729544737|10.450810859577|10.29823234332|10.29823234332|10.29823234332|10.22250906936|10.22250906936|9.7250102572047||9.4861220841499|9.3790247710648|9.1966946690284|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.655805082977|-11.014228259921|||-11.758886185366|-11.758886185366|-11.758886185366|-12.054317888373|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.059203363974|10.814305662072|10.814305662072||10.814305662072|10.69645031178|10.668278092411|10.659197933439|10.557342702669|10.557342702669|10.393474583167|10.393474583167|10.393474583167|10.29552693316|10.19503005289|10.00558840724|9.9173206432241|9.8165927054811|9.8165927054811|9.8165927054811|9.7578303286971|9.7578303286971|9.6198114763301||||||||-10.617489245501|-10.617489245501|-10.617489245501|-10.617489245501|-10.617489245501|-10.617489245501|-10.617489245501|-10.617489245501|-10.638011253134|-10.638011253134|-10.715012484409|-10.884645298206|-10.884645298206|-11.398998873011|-11.398998873011||-11.398998873011|-11.49028637822|-11.49028637822|-11.49028637822|-11.49028637822|-11.49028637822|-11.49028637822|-11.49028637822|10.754296810127|10.754296810127|10.754296810127|10.754296810127|10.754296810127|10.754296810127|10.754296810127|10.626995915282|10.618884318524|10.5739821898|10.5739821898|10.5739821898|10.5739821898|10.5739821898|10.5739821898|10.5739821898|10.5739821898|10.5739821898|10.49331325812|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.34192434139|-11.507693882198|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654||-11.597069787654|-11.727300272686|-11.877555434685|-11.911172832362|-12.098525114978|-12.136043339224|-12.136043339224|-12.136043339224|-12.201159138648|-12.241863233033|-12.241863233033|-12.321513898045|-12.324400980862|-12.324400980862||-12.438222602112|-12.48113937523|-12.48113937523|-13.126265845321|||-13.204184463314|-13.332455022578|-13.332455022578|-13.332455022578|-13.361363926352|-13.361363926352|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057||-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.58872791347|-13.58872791347|-14.165253385538|-14.405837095042|-14.594860144922|-14.594860144922|-14.841076615739|-14.841076615739|-14.841076615739|-14.841076615739|-14.940085096809|-15.094539346136|-15.405043643754|-15.560107364305|-15.560107364305
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||-18162.320253256|-18162.320253256|-18162.320253256|-18162.320253256|-18162.320253256|-18162.320253256|-18429.966948062|-18550.296608957|-18648.30857942|-18648.30857942|-18648.30857942|-18648.30857942|-18660.176199356|-18732.82864118|-18732.82864118|-18776.754045755|-19013.653142908|-19013.653142908|-19225.836825453|-19294.207583837|-19298.341759819|-19601.65751091|-19668.730567677|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|17839.701850655|17839.701850655|17839.701850655|17839.701850655||17839.701850655|17839.701850655|17839.701850655|17790.779834061|17574.922037846|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421||17457.372135421|17457.372135421||16872.246817134|-18982.932143303|-18982.932143303|-18982.932143303|||-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-19354.480159225|-19635.922399139|-20563.367159431|-20563.367159431|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081||-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20642.978606272|-20642.978606272|-21025.642895858|-21555.214328731|-21739.349254146|-21759.261399399|-21759.261399399|-21759.261399399|-21759.261399399|-22189.12377711|-22723.794786556|-22723.794786556|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23008.957691235|-23712.564101372|20612.043902075|20612.043902075|20612.043902075|20612.043902075|20612.043902075|20612.043902075|20612.043902075||20612.043902075|20612.043902075|20612.043902075|||20612.043902075|20612.043902075|20612.043902075|20612.043902075|20612.043902075|20541.771002305||20396.190002561|-22082.221405|-22082.221405|-22082.221405|-22082.221405|-22082.221405|-22119.828895062|-22119.828895062|-22123.503971279|-22123.503971279|-22123.503971279|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22299.9553011|-22367.117001222|-22438.796668024|-22690.767491388|-22690.767491388|-22723.96387932|-22838.554172|-22838.554172|-22854.671302222|-23034.218145989|-23034.218145989|-23034.218145989|-23034.218145989|-23034.218145989|-23034.218145989|-23075.242384432|-23249.047093813|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23457.935741765|-23501.358940451|-23501.358940451|-23734.121044945|21757.677419684|21757.677419684|21757.677419684|21757.677419684|21728.033851462|21728.033851462|21602.593168291|21195.103520323||20761.392800359|20738.083704147|20738.083704147|20476.81522683|20037.239140922|19455.136557816|19455.136557816|19455.136557816|19455.136557816|19455.136557816|19455.136557816|19271.096175351|19196.273528168|19007.463001602|19007.463001602|19007.463001602|18882.792224002|18585.79043073|18585.79043073|18585.79043073|18285.378256366|17798.086951518|17550.207723909|17413.286359899|17282.373733221|17139.915259135|17120.239176816
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||0.63997899933055|0.63997666751229|0.63997407660311|0.63997119781514|0.63996799916183|0.6399644451026|0.6399604961479|0.63995610842046|0.63995123316774|0.63994581622028|0.63993979738977|0.63993310980031|0.63992567914536|0.63991742286208|0.63990824921399|0.63989805627167|0.6398867307802|0.63987414690079|0.63986016481256|0.63984462915896|0.63982736732164|0.63980818750239|0.63978687659211||0.63976319780291|0.63973688803714|0.63970765496405|0.63967517377174|0.63963908355805|0.63959898332063|0.63955442750127|0.63950492103531|0.63944991385091|0.63938879475713|0.63932088465294|0.63924542898161|0.6391615893468|0.63906843419701|0.63896492847503|0.63884992211726|0.63872213727531|0.63858015411757|0.63842239505343|0.63824710720438|0.63805234292765|0.63783593817574|0.63759548845139|0.637328322091|0.63703147057946|0.63670163556663|0.63633515221905|0.63592794849951|0.63547549992224|0.63497277928084|0.63441420079039|0.63379355802322|0.63310395494859|0.63233772931011|0.63148636748958|0.63054040991121|0.62948934593525|0.62832149707307|0.6270238872262|0.62558209850746||0.62488166573189||0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|||0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189||0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.6154240555514|0.5904711525693|0.57941237876311|0.54879155964205|0.51976837615779|0.51307602172219|-0.56567546770506|-0.56567546770506|-0.56567546770506|-0.56567546770506|-0.56567546770506|-0.56797274666289|-0.57052527883825|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.5705521495816|-0.57061350695258||||-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57476909854688|-0.57529900580289|-0.57987532828622|-0.57987532828622|-0.58097259440216|-0.58171826448668|-0.58171826448668|-0.58171826448668||-0.58755800405455|-0.58755800405455|-0.58755800405455|||-0.58755800405455|-0.58755800405455|-0.58755800405455|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.61016816621682|-0.6115294185289|-0.6115294185289|-0.6115294185289|-0.6115294185289|-0.61414127990152|-0.61414127990152|-0.63904588470356|-0.66782875468881|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.67859648150823|-0.69010723280267|-0.69442686490828|-0.69442686490828|-0.69442686490828|-0.71047432282031|-0.71510918893049|-0.71510918893049|-0.71510918893049|-0.71510918893049|0.56560624383312|0.56560624383312|0.56560624383312||0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312||0.56560624383312|0.53234031291385|0.49511148754927|0.49511148754927|0.46456829843888|0.46382879372621|0.46382879372621|-0.53887389442588||-0.53887389442588|-0.53887389442588|-0.53887389442588|-0.53887389442588|-0.53887389442588|-0.54180433177577|-0.55172704848567||-0.56414116524898|-0.57654573413226|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59879879823467|-0.60199867212266|-0.61231012039978|-0.61231012039978|-0.61231012039978
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.47254667591683|0.45262234907898|0.45262234907898|0.45262234907898|0.44208037965334|0.43412685740677|0.43412685740677|0.43412685740677|0.43412685740677|0.43412685740677|0.41652983646358|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912||0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.41130229752625|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.37689071415817|0.3629341502869|0.35659348521893|0.33065944914757|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232||-0.39839610830232||-0.4037734460531|-0.41487462005477|-0.41487462005477|-0.42402734614589|-0.4352468581533|-0.4352468581533|-0.4352468581533|||-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.45555207315811|-0.48228008916785||-0.52058897935471|-0.52848627125804|-0.52848627125804|-0.52848627125804|-0.52915141323744|-0.53905711780586|-0.54702905092265|-0.54702905092265|-0.54702905092265|-0.54702905092265|-0.54702905092265|-0.61169893182677|-0.63633216462049|-0.64648016450044|-0.64886683951083|-0.66151869109674|-0.68613187926129|-0.69570209204174|-0.69689122636028|-0.70731095915861|-0.70731095915861|-0.70731095915861|-0.70731095915861|-0.7331233084845|-0.75958142353952|-0.80009048927559|-0.80065609402936|-0.82295118975951|-0.87272355411134|-0.89135948324294|-0.89317720029189|0.77151834356357|0.77151834356357|0.77151834356357|0.77151834356357|0.77151834356357|0.77151834356357|0.77151834356357|0.77151834356357|0.75779816163436|0.74542980482126|0.74542980482126|0.74214424016238|0.70071584121122||||0.69412870689382|0.68903188886631|0.67836873269069|0.6704097195465|0.64976512269702|-0.77947668139096|-0.77947668139096|-0.77947668139096|-0.77947668139096|-0.77947668139096|-0.77947668139096|-0.77947668139096|-0.78997410341497|-0.80941248767165|-0.80941248767165|-0.82601384909713|-0.84612650111609|-0.85847388853953|-0.87108209784744||0.76398731919059|0.76398731919059|0.76398731919059|||0.76398731919059|0.76398731919059|0.76398731919059|0.76398731919059|0.76398731919059|0.76398731919059|0.76398731919059|0.76398731919059|0.76398731919059|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.90019574499528|-0.92910638160618|-0.94289596221085|-0.95932885829204|-0.97147651318703|-0.9927516778751|-1.005279649236|-1.0413329189675|-1.0413329189675|-1.0614810029287|-1.0627566719076|-1.06861852209|-1.0751316889594|-1.1240351977691|0.8678488017051||0.8678488017051|0.8678488017051|0.8678488017051|0.8678488017051|0.81823573363068|0.81823573363068|0.81823573363068||0.78359526674221|0.72899472691693|0.68221638575834|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137||-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137||-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.84076451281615|-0.8516982547297|-0.8516982547297|-0.8516982547297|-0.8516982547297|-0.8516982547297
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||-6.9917783565304|-6.9917783565304|-6.9917783565304|-6.9917783565304||-6.9917783565304|-6.9917783565304|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987||-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.0097802489239|||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239||-7.0097802489239||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239||-7.1386448640777|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1809453116617|-7.1809453116617|-7.1932370863947|-7.1932370863947|-7.1932370863947|-7.1932370863947|-7.2480412547889|-7.2922679125272|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.3261164675242||-7.3261164675242|-7.3261164675242|-7.3261164675242|-7.4206306237794|-7.4206306237794|-7.4206306237794|-7.4206306237794|7.1080892886691|7.1080892886691|7.0395436116912|7.0210417255034|7.0210417255034|6.9706017953676|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.9504290436289|6.8967589286533|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|||-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2334503991974|-7.2427227346514|-7.2752473981749|-7.2974970772941|-7.3111077894855||-7.3262308030314|-7.3430341514158||-7.4203142421301|-7.4203142421301|-7.4203142421301|-7.4336825495357|-7.4374250709343|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4870886823557|-7.496765218512|-7.5075169253524|-7.5852426125592|-7.5852426125592|-7.5852426125592||-7.6141585590647|-7.6379540233928|-7.6449486711641|7.2330954521051|7.2330954521051|7.2330954521051||7.2330954521051|7.2330954521051|7.2330954521051|7.2330954521051|7.1617726715793|7.1491737949491|7.1491737949491|7.1491737949491|7.1268597032892|7.0715108344143|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|6.965626721755|6.8201409238083|6.7001565979038|6.5640626004575|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||-24.436197166936|-24.436197166936|-24.709502197215|-24.709502197215|-24.871669319945|-25.112966779953|-25.231073542972|-25.398416064999|-25.412128473677|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-26.283838070119|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145||24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.334146387889|24.334146387889|24.226829086756|24.004809948047|23.755344810574|23.553160815866|23.006370244977|23.006370244977|22.979301543763|22.921445312026|22.898081578741|22.898081578741|22.720089795335|22.411211519488|22.354123041639|20.867666181873||-24.692440312574|-24.991599711522|-25.182333055187|-25.188703818508|-25.262449259436|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.621056477628|-25.621056477628|-25.678951917315|-26.265502172735|||25.200523064497|25.200523064497|25.200523064497|25.200523064497|25.200523064497|25.200523064497|25.178731427225|25.178731427225|24.851368358436|24.693714793086|24.693714793086|24.693714793086|24.280639936593|24.280639936593|24.280639936593|24.280639936593|24.280639936593|24.280639936593|24.197932457556|23.82270328163|23.753894334765|23.753894334765|23.753894334765||23.753894334765|23.753894334765|23.753894334765|23.719313381301|23.719313381301|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405||||||||-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.327146782405|-25.54405198045|-26.104501882609|-27.085556418163|-27.37509682414|-27.37509682414|-27.37509682414|-27.37509682414|-27.37509682414|-27.37509682414||-27.433441615072|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.792347940255|25.572053203371|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458||-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458||-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|||-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.572316391618|-27.572316391618|-27.572316391618||-27.572316391618|-27.572316391618|-27.572316391618|-27.574797347024|-27.655304170482|-27.655304170482|-27.96978328055|-28.159608385517|-28.159608385517|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.242320681979
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|10816.425490003|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675||10715.592512675|9796.2029043206||9796.2029043206|9796.2029043206|9796.2029043206|9796.2029043206|9796.2029043206|9225.4340719332|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|||-10768.804573006||-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10879.79448271|-10879.79448271|-11145.327203012|-11479.808003346|-12008.675559274|-12560.750621415|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-13323.157563571|-13437.397292856|-13852.897892415|-13852.897892415|-13962.664324906||-14421.849249895|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|12329.348355186|||||12329.348355186|12329.348355186|12329.348355186|11963.164839095|11932.960932328|11561.623258142|11119.02584238|10939.4731582|10803.303509111|10659.226121235|10649.140134706|10610.155705228|9937.3952280315|9262.1058089239|8414.0064543599|7952.6220019906|7952.6220019906|||7952.6220019906|7952.6220019906|7952.6220019906||7952.6220019906|7791.7616758803|7791.7616758803|7791.7616758803|7791.7616758803|7791.7616758803|7550.2907509781|-9062.7664296125|-9062.7664296125|-9062.7664296125|-9062.7664296125|-9062.7664296125|-9271.4071440139|-9709.3412711265|-9872.6014123628|-9964.001569292|-9978.8906325467|-10268.767369496|-10321.408188329|-10562.67576481|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|8779.3624988501|8779.3624988501|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429||-9830.924464429|-9830.924464429|-9830.924464429||-9830.924464429||-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429||||-9830.924464429|-9830.924464429|-9830.924464429|-10004.845017814|-10004.845017814|-10372.050019793|-10467.777802213|-10467.777802213|-11075.308669126|-11303.676299029|-11335.402838307|-11335.402838307|-11396.052886799|-11396.052886799|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||1654.9712895833|1654.9712895833|1654.9712895833|1637.7238828707|1637.7238828707|1635.5769854476|1635.5769854476|1622.4633198766|1615.7037443616|1603.3534046782|1603.3534046782|1602.5092829216|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1533.4427373629|1492.7307880963|1460.4508417542|1454.8065247464|1439.3405694882|1407.0117791405|1403.0044865387|1403.0044865387|1403.0044865387|1403.0044865387|1374.4882953187|1341.8314365303|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1281.8738150118||1275.87698064|1275.87698064|1272.6355218374|1261.6672966705|1255.7970234273|1236.6355273324|1232.5573075793|1232.5573075793||1232.5573075793|1232.5573075793|1232.5573075793||1232.5573075793||1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793||1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1164.1720328355|1151.0134052479|1151.0134052479||1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479||1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1134.2671690826|1134.2671690826|-1294.0087847413|-1294.0087847413|-1294.0087847413|-1294.0087847413|-1294.0087847413|-1294.0087847413|-1303.8792066244|-1353.2435452837|-1363.1178213113|-1372.1698597794|-1395.5116255523|-1395.5116255523|-1395.5116255523|-1395.5116255523|-1395.5116255523|-1395.5116255523|-1395.5116255523|-1419.935165273|-1440.0898534836|-1440.0898534836|-1440.0898534836|-1440.0898534836|-1462.4553262991|-1477.7503842559|-1486.5092642315|-1486.5092642315|-1486.5092642315|-1486.5092642315|-1487.9318233664||-1487.9318233664|-1514.6576330591|1364.0289210568|1364.0289210568|1364.0289210568|1364.0289210568|1364.0289210568|1364.0289210568|1364.0289210568|1364.0289210568|1342.2793947073|1329.2384836179|1329.2384836179|1329.2384836179|1329.2384836179|1329.2384836179|1329.2384836179|1329.2384836179|1329.2384836179|1329.2384836179|1323.5094140351|1270.3326714105|1246.9905718713|1246.9905718713||1246.9905718713|1246.9905718713||1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1238.2283752129|-1412.9956590598|-1412.9956590598|-1412.9956590598|-1412.9956590598||-1412.9956590598|-1412.9956590598|-1412.9956590598|-1431.7784476749|-1462.8399852638|-1479.6806042862|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1304.6990671165|1285.1100745739|1245.0362183851|1201.7545016834|1201.7545016834|1154.3494775107|1150.2689100162|1134.0654243778|1114.3060757111|1114.3060757111|1081.6400786981|1079.4773889541|1079.4773889541|1079.4773889541
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.474089380306|-11.575099305093|-11.666776952677|-11.791974449084|-11.817194249813|-11.823548770154|-11.82783193081|-12.066479995178|-12.153866902906|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.295596011947|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556||-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.433254184723|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.576753200969|11.568831107599|11.568831107599|11.334812691457|11.14590268957|11.061558414691|10.90173188977|10.884127332014|10.884127332014|10.751813095192||10.543035526386|10.527226416392|10.460771737411|10.261968703088|-11.245425381491|-11.245425381491|-11.245425381491|||-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.281584013645|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.382386236815|10.382386236815|10.382386236815|10.347650984292|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|||10.304516701659|10.304516701659|10.178907399664|10.084896305413|10.029885004197|10.009258075674|10.009258075674|10.009258075674|10.009258075674|10.009258075674|10.009258075674|10.009258075674|10.009258075674|10.009258075674|9.8452863650406|9.7715766206235|9.7715766206235|9.7715766206235|9.7715766206235|9.7715766206235|9.7715766206235|9.6589743047788|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.34729743025|-10.399218983355|-10.40569146804|-10.40569146804|-10.40569146804|-10.40569146804|-10.40569146804|||-10.40569146804|-10.40569146804|-10.40569146804|||-10.40569146804|-10.481878955408|-10.491532227777|-10.558518618768|-10.689366625884|-10.726983228369|-10.778859297064|-10.778859297064|-10.778859297064|-10.778859297064|-10.778859297064|-10.874176655473|-10.874176655473|-10.874176655473|-10.874176655473|-10.914085829017|-10.914085829017|-10.914085829017|-10.914085829017|-10.914085829017|-10.914085829017|-10.914085829017|-10.914085829017||-10.914085829017|-10.914085829017||-10.914085829017|-11.024333595962|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.123585573905|-11.150698361655|-11.226354698549|-11.226354698549|-11.226354698549|-11.226354698549|-11.226354698549|-11.226354698549|-11.226354698549|-11.265418428194|-11.284347633533|-11.41179201781|-11.474118949961|-11.513577198531|-11.599452468582|-11.70497838306|-11.743484139968|-11.771371179741|-11.806612710071|-11.810122997576|-11.860311171538|-11.962366047972|-11.964027448356|-12.147306278745|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.409377547596|11.344149718123|11.169359624076|11.169359624076|11.169359624076|11.169359624076|11.113815452973|11.030776176951|11.030776176951|11.030776176951|11.030776176951|11.030776176951|11.030776176951
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||-3.338015477079|-3.338015477079|-3.3583505200213|-3.3820561222308|-3.4050623500869|-3.4289581604054|-3.4325695530119|-3.4325695530119|-3.4325695530119|-3.4516661000271|-3.4516661000271|-3.4516661000271|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584||3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584||3.3396107400584|-3.5834436400526|-3.5834436400526|-3.6143131250944|-3.6143131250944|-3.6248927625126|-3.6248927625126|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736||-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736||-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|3.4347764566288|3.4347764566288|3.4347764566288|3.4347764566288|3.4347764566288|||3.4347764566288|3.4219463802103|3.4219463802103|3.4043848223955|3.3976497989529|3.3861847847968|3.3861847847968|3.3861847847968||3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|-3.6013331531078|-3.6013331531078|-3.6013331531078|-3.62092577071|-3.6638063838196|-3.6731182127211|-3.6851313543555|-3.7268125958175|-3.7342362345292|-3.745203928414|-3.745203928414||-3.745203928414|-3.745203928414|-3.745203928414|-3.7530043834481|-3.7777826514546|-3.7925362947587|-3.8428182075426|||-3.8555780219939|-3.8555780219939|-3.8728644635839|-3.8979705657226|-3.8979705657226|-3.8979705657226|-3.8979705657226|-3.9027450841514|-3.9112285250312|-3.9112285250312|-3.92525392041|-3.928615482487|-3.9465370592454|-3.9465370592454|-3.9465370592454|-3.9755967256072|-4.0417741003569|-4.0964157650798|-4.1149063319994||-4.1420336382253|-4.1420336382253|-4.1420336382253|-4.1420336382253||3.8816868325979|3.8816868325979|3.8563187145425|3.8304609606207|3.8304609606207|3.8304609606207|3.8304609606207|3.7766232699752|3.7501370874379|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.9165877980518|-3.928430893082|-3.9927010691371|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722||3.8300844026722|3.8017604564205|3.7797338404672|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7495174077473|3.7000193361134|3.6998740358414|3.6998740358414||3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.66298216852|3.66298216852|3.66298216852|3.6473567763028|3.6473567763028|3.6473567763028|3.6473567763028|3.6473567763028|3.6473567763028
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|538.51403333431|525.53224162797|520.00741101169|520.00741101169|518.4815166512|518.4815166512|518.4815166512|518.4815166512|518.4815166512|518.4815166512|518.4815166512|510.00866162812|510.00866162812|500.47627510003|499.21807462829|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|491.64069091755|484.90084914167|484.90084914167|480.18983373597|474.29172965572|474.29172965572|473.99441091911|473.99441091911|473.99441091911|473.99441091911|473.99441091911|456.01322452113|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182||432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182||432.48000220182|432.48000220182|432.48000220182||432.48000220182||432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182||432.48000220182|432.48000220182|432.48000220182|427.28888319734|412.51820965611|409.52022108329|405.8718879401|405.8718879401|391.31044257342|381.92272041307||372.66075181355|-438.60467542513|-438.60467542513|-438.60467542513|-438.60467542513|-438.60467542513|-438.60467542513|-438.60467542513|-446.28573962168|-454.37304402409|-463.68671863407||-465.83523345555|-465.83523345555|-465.83523345555|-465.83523345555|-465.83523345555|-465.83523345555|-473.77802462672|-501.43113576146|-505.74337341427|-505.74337341427|-522.99099895453|-522.99099895453|-522.99099895453|-522.99099895453|-522.99099895453|-522.99099895453|-522.99099895453|-522.99099895453|-524.66850313699|-524.66850313699|-529.78445132083|-535.4771542318|-539.34001611282|-539.34001611282|-539.40556837242|-555.62842015339|-555.72476123863|-555.72476123863|-555.72476123863|-555.72476123863|-555.72476123863|-564.58306465208|523.88365545857|523.88365545857|523.88365545857|523.88365545857|523.88365545857|523.88365545857|522.2651951113|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378||520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|520.39711191378|486.70233029482|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981||-536.65343788538|-542.46216337851||-548.87740307573|-553.73044311474|-565.24492594346|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-572.53362164312|-588.20956129291|-590.56337837885|-603.90654102641|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-625.71700454614|544.1656427021|544.1656427021||544.1656427021|544.1656427021|544.1656427021|544.1656427021|544.1656427021|530.87018093744|524.50851742073|519.69848628451|519.69848628451|506.75387568396|494.8293151317|493.72144226873|-538.63783588196|-538.63783588196|-538.63783588196|-538.63783588196|-538.63783588196|-549.19203037449|-550.74392874183|-551.07935441801|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|142.86601172129|142.65723494071|140.87247974098|140.51880169724|140.51880169724|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|139.68223341459|138.30359393749|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|134.84814377457|134.52071042227|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623||134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|131.97154634472|131.56505264702|129.19562174945||128.31730448516|128.31730448516|128.31730448516||128.31730448516||128.31730448516|128.31730448516|128.31730448516|128.31730448516|128.31730448516|127.18605077086|127.18605077086||127.18605077086|127.18605077086|127.18605077086|127.18605077086|127.18605077086|126.18988203485|126.18988203485|-136.70676167405|-136.70676167405|-136.70676167405||-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-138.96028956215|-142.38699148805||-143.41153634657|-143.41153634657|-143.41153634657|-143.41153634657|-143.41153634657|-143.41153634657|-143.41153634657|-146.17003963909|-149.05004567818|-149.05004567818|-153.74116081348|-157.02813770101|-157.02813770101|-157.02813770101|-157.02813770101|-157.02813770101|-157.02813770101|-157.02813770101|-157.02813770101|-157.02813770101|-157.02813770101|-160.62625007414|-167.90695402118|-170.09050646858|-170.85444271384|-171.65574532974|-171.65574532974|-171.65574532974|-171.65574532974|-171.65574532974|-171.65574532974|-173.2591506268|-180.40017353444|-185.526298061|-186.95967667854|-186.95967667854|-186.95967667854|-186.95967667854|-186.95967667854|-186.95967667854|-186.95967667854|-187.36219515963|-187.36219515963|-190.15965647348||-190.91684123816|-191.90481834215|-194.30281375719|172.75020161303|172.75020161303|172.75020161303|172.75020161303|172.75020161303|172.75020161303|171.41300392848|169.91666879369|164.63797176892|156.38718868422|147.43910043689|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.56788066353||-165.47151602597|-165.47151602597||-165.73718090817|-165.73718090817|-170.13242743594|-172.12547920128|-175.13021539637|-175.13021539637|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-180.33182520195|-182.44537262701|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-187.44953711787|170.76743499047|170.76743499047||170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|163.15604433755|159.40019730945|159.40019730945|159.40019730945|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8106.2923140078|8106.2923140078|7933.1025711198|7825.7305502329|7825.7305502329|7825.7305502329|7805.2561669254|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702||7780.6298759702|7780.6298759702||7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7769.588751078|7737.3208345311|7694.6217068895|7694.6217068895|7694.6217068895|7694.6217068895|||7694.6217068895||7694.6217068895|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8356.5300324217|-8356.5300324217|-8741.1444804686|-8816.8272005206|-8876.4746672451|-8884.416296939|-9158.7958854878|-9224.7732060976|-9414.7480067751|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9867.2041319052|-9981.3379243392|-10087.145585604|-10087.145585604|-10226.272872893||-10538.080969881|-10875.089966535|-10894.544407261|-11018.997539774|-11018.997539774|-11018.997539774|-11018.997539774|-11018.997539774|-11463.388572608|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|||||10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10307.479274918|10121.553628114|10121.553628114|-11383.529595058|-11383.529595058|-11383.529595058|-11383.529595058|-11383.529595058|-11383.529595058|-11383.529595058|-11383.529595058|||-11575.032883398|-11786.14764822|-12037.941831356||-12122.397322661|-12122.397322661|-12226.526664595|-12226.526664595|-12226.526664595|-12226.526664595|-12226.526664595|-12226.526664595|-12226.526664595|-12226.526664595|-12226.526664595|-12226.526664595|-12427.807405105|-12885.341561228|-13212.601734698|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-14517.093509849|12722.257262842|12722.257262842|12722.257262842|12722.257262842|12658.619180935|12485.132423262|12205.702692513|12110.188509275|12110.188509275|11859.098343639|11742.144504306|11742.144504306|11742.144504306|11403.493893673|-12835.871736206|-12835.871736206|-13076.52415134|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273||11972.272984273|11972.272984273|11972.272984273||11972.272984273||11972.272984273|11972.272984273|11706.41442697|11642.127141078|11417.919045642|10983.171661287|10983.171661287|10682.063779366||||10682.063779366|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12370.905115941|-12527.672351045|-12693.524834495|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7730.3824083355|7568.2026759284|7366.5697571989|7366.5697571989|7366.5697571989|7366.5697571989|7366.5697571989|7365.6330635543|7345.1478483937|7302.9420537708|7139.9356153009|7003.2617947787|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6065.6353898887|6060.9996797572|6060.9996797572|6060.9996797572|6060.9996797572|5896.5428145151|5896.5428145151|5667.8253494612||5352.028166068|-6047.8537044353||-6047.8537044353|-6047.8537044353|-6047.8537044353|-6047.8537044353|-6109.5043956589|-6109.5043956589|-6109.5043956589|-6169.4493285099|-6224.9436983443|-6272.159664827|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6478.8279128786|-6648.1421254207|||5717.4936551156||5717.4936551156|5717.4936551156|5612.2151723507|5605.2540087115|5605.2540087115|5605.2540087115|5558.615565235|5403.46173915|5134.4019323889|5113.3359840726|5113.3359840726|5113.3359840726|4949.2622045251|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316||4785.0781952316|4785.0781952316|4785.0781952316|4772.3091058129|4551.4545620143|4495.8698296473|4495.8698296473|4493.0800366016|4493.0800366016|4410.0889295574|-4872.68941979|-4872.68941979|-4872.68941979|-4872.68941979|-4872.68941979|-4872.68941979|-4892.7104664333|-4940.2338515926|-4965.1961130773|-4965.1961130773|-5006.3290145303|||||-5014.8100161448|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|-5054.4821021178|||-5159.9801134642|-5216.366792738|-5274.1005387352||-5274.1005387352|-5274.1005387352|-5316.2228208169|-5459.1364675743|-5555.4294084159|-5995.1993426844|-6213.3651198992|-6213.3651198992|-6213.3651198992|-6213.3651198992|-6213.3651198992|-6213.3651198992|-6267.5205684826|-6267.5205684826|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5479.4358023591|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379||-6004.0037762379|-6004.0037762379|-6004.0037762379||-6026.115306931||-6240.1281188122|-6247.3645764581|-6261.5161960645|-6371.6846622939|-6476.3162914377|-6517.0181015974|-6592.7978906638|-6708.1087674042||||-6834.5652971158|-6897.8503301286|-7047.0559223652|-7297.106076994|-7297.106076994|-7441.7845299934|-7601.9828111037|-7683.3142345597|-7983.1269272886|-8089.0299192095|-8341.6999102328|-8635.2221224809|-8975.7790610529|7243.2206824679|7243.2206824679|7105.1686606072|7105.1686606072|7105.1686606072|7105.1686606072|7105.1686606072|7105.1686606072
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|76.331059060198|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.405628413489|72.405628413489|71.378477540867|69.781637473522|68.79631506931|68.79631506931|68.79631506931|68.79631506931|68.79631506931|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-79.541058917208||-81.151179626433|-82.006861928269|-83.013181954804|74.912858696663|74.912858696663|74.912858696663|74.912858696663|74.912842028049|74.912842028049|74.912842028049|74.488694370416|74.488694370416|74.065216475755|73.389126704832|73.007569399758|73.007569399758|72.824949734198|72.824949734198|72.824949734198|72.824949734198||72.483275617479|72.242528294324|70.580587332777|69.400649964072|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-80.249154601269|-85.121280177625|||-91.195871017809|-91.828744303778|-92.459712756558|-96.655239278391|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156||89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.309697462847|88.305221691982|88.255798065282|86.328666381943|84.204075368365|-91.08042045685|-91.08042045685|-91.08042045685|-91.113480886956|-91.113480886956|-92.687202596157|-92.911804347657|-92.911804347657|-92.911804347657|-94.644260519343||||||||-94.644260519343|-94.644260519343|-94.644260519343|-94.644260519343|-94.644260519343|-94.644260519343|-94.644260519343|-94.943619747512|-96.99846926834|-99.526076964822|-101.46230366968|-103.10778353272|-103.10778353272|-104.46975965034|-106.37751292665||-107.31390231935|-110.17655525039|-110.58927191408|-110.58927191408|-110.58927191408|-110.58927191408|-110.58927191408|-110.58927191408|-111.91030246584|-112.01144718426|-112.97382867886|-113.89869921023|-117.83188801137|-120.89121976712|-120.89121976712|-122.12187625571|-122.12187625571|-122.28935340211|-122.28935340211|-122.40483711345|-123.12942853513|-123.12942853513|-123.14380948347|-124.4931216483|-124.65173631373|-124.65173631373|-124.65173631373|-124.65173631373|-124.65173631373|-124.65173631373|-125.16859590414|-126.79843989349|-127.35937765943|-127.56597517715|-128.85108353017|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391||-129.25452737391|-129.42169708213|-131.13521898014|-132.42802108905|-133.61446787672|-136.01607541858|-140.07341713175|-140.63713014639|-141.37745371876|-141.37745371876|-141.37745371876|-141.37745371876|-141.37745371876|-141.94112782266||-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|||-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266||-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-142.27917015143|-142.27917015143|-144.64352239048|-146.8539137672|-148.282126408|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-154.44473465095|-154.44473465095|-156.73707926242|-156.73707926242|-156.73707926242
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||-42.111949196973|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.780638384311|-42.780638384311|-42.780638384311|-42.780638384311|-42.780638384311|-43.964596509369|-44.854323059673|-44.854323059673|-44.854323059673|-44.854323059673|-45.288137707837|-46.072930956027|-46.630780596965|-46.630780596965|-46.898089085943|-47.522875956834|-47.97264096929|-48.155712315257|-49.911901046628|44.392731564161||44.392731564161|44.392731564161|44.392731564161|44.392731564161|44.392731564161|44.392731564161|44.392731564161|43.989146224786|43.785162175286|43.141847836296|42.821496578632|42.384996834263|42.10832960392|41.081478143014|40.196088393835|39.934541473022|39.255046589762|38.788938875099|38.467519724688|38.467519724688||37.991688582987|36.980296700866|36.980296700866|36.980296700866|34.522553542887|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-40.345794298683|-42.673104606772|||-45.664560038408|-45.705068277607|-45.830631758648|42.627955002764|42.627955002764|42.627955002764|42.627955002764|42.627955002764|42.006734759694|42.006734759694|41.61859481322|41.545660310181|41.145178588664|41.022136268836|41.022136268836|-43.518350530282|-43.518350530282|-43.58712414554|-43.58712414554|-43.58712414554|-43.58712414554|-43.58712414554|-44.41902699792||-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.109500124115|-45.499383246037|-45.499383246037|-45.769793676334|-45.769793676334|-45.769793676334|-45.769793676334|-45.769793676334||||||||-45.769793676334|-45.769793676334|-45.769793676334|-45.769793676334|-45.769793676334|-45.769793676334|-45.769793676334|-45.769793676334|-46.86088283746|-47.931534960188|-48.912817639684|-49.442198595985|-49.442198595985|-49.442198595985|-49.442198595985||-49.442198595985|-49.638553444527|-50.479997290494|-50.479997290494|-50.479997290494|-50.479997290494|-50.479997290494|-50.479997290494|-50.479997290494|-50.786109329729|-51.040120841693|-52.644578670607|-53.252309294924|-53.736509944461|-53.736509944461|-53.736509944461|-53.736509944461|-53.736509944461|-53.736509944461|-53.736509944461|-53.736509944461|-53.736509944461|-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-54.371346766337|-54.662607518152|-55.577897751018|-57.208774897439|-57.559748911176|-58.010834030878|-58.445369195685|-60.372631761482|-61.991813788867|-62.345778194617|-62.345778194617|-62.345778194617|-62.345778194617|-62.345778194617||-62.345778194617|-62.76752992863|-64.891699327302|-66.260783342777|-66.260783342777|-66.260783342777|-66.260783342777|-66.829361779526|-66.829361779526|-67.738179585487|-67.892421507339|-68.319999154232|-68.319999154232|-68.319999154232||-68.319999154232|-68.319999154232|-68.738890788976|-69.048766398898|||59.391997073957|59.391997073957|59.391997073957|59.391997073957|59.391997073957|58.104454458916|58.104454458916|58.104454458916|54.91606038275|53.312001253892||53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|51.716808362002|51.716808362002|51.716808362002|49.152010011667|47.291122065643|46.11791378774|44.853236482295|44.217484895557|43.838873589668|43.270967603429
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-77.263947022919|-77.648833501078|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.83931042917|76.050845784373|76.050845784373|76.050845784373|76.050845784373|76.050845784373|75.767609987465|75.275118732682|75.077911059317|74.881009490685|74.367789170694|73.669765575673|73.576699970097|73.576699970097|73.576699970097||73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097||72.529667481152|71.749626804687|71.005145047878|70.216826728952|70.11314191197|69.797934101408|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-74.229526317754|-74.360582763|||-76.213287457249|-76.213287457249|-76.213287457249|-77.448095224987|-77.508991557901|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|77.88149891955|77.88149891955|77.88149891955|77.88149891955|77.862779205181|77.44753558673|77.091706885646||76.579673808758|76.199636717576|74.764366562889|74.764366562889|74.763168895302|74.763168895302|74.763168895302|74.763168895302|74.763168895302|74.763168895302|74.763168895302|74.665350347457|74.665350347457|74.665350347457|74.665350347457|74.665350347457|73.898758644971|73.898758644971|73.898758644971||||||||73.898758644971|73.594455871935|73.594455871935|73.594455871935|73.216060808362|73.023667808915|73.023667808915|73.023667808915|73.023667808915|72.665187725916|-74.684223907269|-74.684223907269|-74.684223907269|-74.684223907269|-74.684223907269||-74.684223907269|-74.929997604638|-74.929997604638|-74.929997604638|-74.929997604638|-74.929997604638|-74.929997604638|-74.929997604638|-74.990119472882|-74.990119472882|-75.016800262024|-75.390888586629|-75.939878241871|74.049624890132|74.049624890132|74.049624890132|74.049624890132|74.049624890132|74.049624890132|73.845835590121|73.845835590121|73.500929196407|73.267700548227|73.25300128731|72.625557240213|72.589508383765|-74.381228222708|-74.381228222708|-74.381228222708|-74.381228222708|-74.381228222708|-74.381228222708|-74.729146522629|-74.729146522629|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048||73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048||73.015434476048|73.015434476048|73.015434476048|73.015434476048|||73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048||73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|72.894926941296|72.622144606269|72.396829713888|72.324251083872|72.278091412441|72.278091412441|71.764543725005|71.427275128884|71.204859073735|71.204859073735|71.204859073735
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-124.6737801345|-124.80420014945|-126.7824446105|114.51802766348|114.51802766348|114.51802766348|114.51802766348|114.51802766348|114.51802766348|112.49225295942|109.76916995491|108.0212999499|106.76395055543|106.76395055543|104.98772283937|-117.48529102968|-117.48529102968|-117.48529102968|-119.62667620057|-119.62667620057|-119.62667620057|-119.62667620057|-119.62667620057|-120.2240846673|-121.06698856969|-121.06698856969|-121.06698856969|-122.3244317441||-124.693813049|-125.39668277654|-125.39668277654|-126.96853641838|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814||-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-134.96347273126|-145.34830303474|||-151.59952405313|-151.59952405313|-151.59952405313|-160.47169339237|-164.44077043597|-165.98974492885|-167.07193880984|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-168.45658192163|-168.45658192163|-168.45658192163|158.34510855161|158.34510855161|158.34510855161|158.34510855161|158.34510855161|158.34510855161||158.34510855161|158.34510855161|158.34510855161|158.34510855161|158.34510855161|157.85567616845|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253|-169.622512253||||||||-172.57614204211|-172.57614204211|-172.57614204211|-172.57614204211|-172.57614204211|-172.57614204211|-173.27904671346|-176.78227412606|-182.31363791785|-187.76515324205|167.04755882296|167.04755882296|167.04755882296|167.04755882296|167.04755882296||167.04755882296|167.04755882296|167.04755882296|167.04755882296|164.40937274182|164.40937274182|164.40937274182|164.40937274182|164.40937274182|164.40937274182|164.40937274182|164.40937274182|164.40937274182|164.40937274182|161.77435593382|161.77435593382|161.77435593382|161.77435593382|161.77435593382|161.77435593382|157.3881732598|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685||-173.88142708685|-174.20158565206|-179.22398405784|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182||167.59939636182|167.59939636182|167.59939636182|167.59939636182|||167.59939636182|167.59939636182|167.59939636182|167.59939636182|166.16599595758|159.74914046447|159.74914046447|159.74914046447|159.74914046447|159.74914046447||159.74914046447|-174.53341500073|-174.53341500073|-174.53341500073|-175.64927777867|-175.64927777867|-177.47141975408|-179.41268861565|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.968213884533|-33.968213884533|-33.968213884533|-34.103571830525|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677||-34.120149433677|-34.120149433677|-34.120149433677||-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.41127714853|-34.556551899665||-34.556551899665|-34.556551899665|-34.746169794658|-34.793768355489|-34.793768355489|-34.793768355489||-34.793768355489|-34.793768355489|-34.931965559986|-34.938295278579|-35.349129347191|-35.349129347191|-35.901809538057|-35.968678196989|||-36.259644941845|-36.28980557178|-36.28980557178|-36.28980557178|-36.28980557178||-36.28980557178|-36.319228667401|-37.511107676982|-37.589563679988|-37.589563679988||-37.601512617861|-37.836889856684|-37.836889856684|-37.836889856684|-38.474323080235|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.297857256416|36.217063448698|35.791180846725|35.712424646522|35.102692907282|34.93632541015|-36.47759216673|-36.47759216673|-36.47759216673|-36.47759216673|-36.47759216673|-36.47759216673|-36.47759216673|-36.47759216673|-36.47759216673|-36.47759216673|35.029449545121||35.029449545121|35.029449545121|34.982721420102|34.780799755314|34.589779413253|34.463642478552|34.209602753947|33.794005518301|33.676670424523|33.257414041164|33.169347959759|33.007607784539|32.994563993115|32.821737431044|32.624152446847|32.565614034622|32.565614034622|32.565614034622|32.565614034622||||32.565614034622|32.565614034622|||32.565614034622|32.565614034622|32.565614034622|32.565614034622|32.565614034622|32.565614034622|32.565614034622|32.565614034622|32.565614034622|32.565614034622|32.209016484121|31.865573956016|31.800638915702|31.317374496111|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|30.887292171171||30.450011729334|30.450011729334|30.450011729334|30.450011729334|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.971272431038|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.249940721214|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.106808598076|29.864899034009|29.41354070185|29.26174127259|-30.693064759782|||-30.693064759782|-30.693064759782|-30.693064759782|-30.693064759782|-30.693064759782
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||-7.6961651916113|-7.6961651916113|-7.6961651916113|-7.7379614109029|-7.9116234243169|-7.9801373415805|-8.0840418000593|-8.1989351002788|-8.2532612712754|-8.4702902802243|-8.696433968943|-8.7749183653824|-8.7749183653824|-8.8840348925404|-8.8840348925404|-9.0750386677641|-9.170598343838|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429||8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.2113107072905|8.0436786929319|7.9279760563319|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-9.0290935744058|-9.1736344689218|-9.1736344689218|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673||-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|||-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.2898835806831|-9.2898835806831|-9.3998705710288|-9.4287448288463|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.609583231038|8.609583231038|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|||8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5333112466079|8.3331237620493|8.2663909786876|8.2663909786876|8.2663909786876|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.2953917556532|-9.4127251994963|-9.4127251994963|-9.4127251994963|-9.7341393245984|-10.082932447253|-10.25103603343|-10.396151394092|-10.680167562921|-10.711297864339|-10.735638498784|-10.735638498784|||-10.735638498784|-10.735638498784|-10.735638498784|||-10.735638498784|-10.735638498784|-10.735638498784|-10.767606337337|-10.93368427783|-10.982761462858|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.115127135427|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221||-11.251821810221|-11.251821810221||-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|-11.251821810221|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.419518041895|10.273290846398|-11.131376010311|-11.131376010311|-11.131376010311|-11.131376010311|-11.131376010311|-11.192627357258|-11.282265697013|-11.282265697013|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806|-11.363308360806
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||-6457.5509658586|-6706.1677398429|-6752.4085998254|-6818.2317775838|-7027.4797528709|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|5908.5185588008|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5554.8753788022|5441.5281986691|5060.882302701|5060.882302701|5060.882302701|4659.3136696678|4603.6818551865|4458.8131724294||4070.6257471438|4009.3063857153||3940.9029453276|3940.9029453276|3831.5588281418|3768.1033045904|3768.1033045904|3768.1033045904|3768.1033045904|3765.1147828782|3667.8117404027|3667.8117404027|3667.8117404027|3667.8117404027|3567.0130448919|3534.4589387688|3415.0851095911|3415.0851095911|3375.0945662123|3290.9384069025|3246.0350702501|||3246.0350702501||3231.1500780556|3179.8889756173|3151.5433062415|3128.6592291572|3099.4867026632|3099.4867026632|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3369.5789833663|-3377.3099815181|-3425.4444216273|-3425.4444216273|-3489.2447484599|-3489.2447484599|-3489.2447484599|-3594.1608316222|-3644.9009240246|-3686.8343600274|-3720.2631824792|-3720.2631824792|-3720.2631824792|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839||3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839|3411.0769306839|3373.418811871|3336.2986798567|-3634.9703858304|-3634.9703858304|-3634.9703858304|-3634.9703858304|-3679.1337620338|-3749.0375133709|-3795.319459301|-3834.2524188901|-3834.2524188901|-3941.2724213091|||||-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|-3941.2724213091|||-3941.2724213091|3408.5642828403|3408.5642828403||3408.5642828403|3408.5642828403|3408.5642828403|3408.5642828403|3408.5642828403|3408.5642828403|3408.5642828403|3347.4093112255|3347.4093112255|3347.4093112255|3347.4093112255|3347.4093112255|3347.4093112255|3347.4093112255|-4078.0238359617|-4078.0238359617|-4078.0238359617|-4078.0238359617|-4128.3598177352|-4135.3997974836|-4236.5553305373|-4373.1170339303|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4695.7678900497|3758.4655678399|3758.4655678399|3440.2395198221|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051||-3609.4179728777|-3609.4179728777|-3609.4179728777||-3609.4179728777||-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897||||-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3734.9035913453|-3734.9035913453|-3743.7817681614|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175||1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1485.0619054638|1471.3465616265|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1451.8574060113|1448.6748955682|1434.1387728535|1422.4319698372|1388.8132998191||1383.9592220213|1365.4322847451||1365.4322847451|1365.4322847451|1365.4322847451|1356.1469830501|||1352.9715840125|1352.9715840125|1343.1906489028|1324.3784987809|1306.1427764232|1283.8253071369|-1457.018783077|-1457.018783077|-1457.018783077|-1516.7986478633|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612||-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.8085029645|-1529.8085029645|-1529.8085029645|-1530.4302505735|-1530.4302505735|-1530.5336117483|-1544.8933478375|-1544.8933478375|-1546.036475432|-1546.036475432|-1546.036475432|-1546.036475432|-1546.036475432|-1546.036475432|-1546.036475432|-1546.036475432|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1556.055340365|-1574.7837115167|-1577.5930127963|-1591.6033475514|-1592.8211887522|-1592.8211887522|-1592.8211887522|-1592.8211887522|-1592.8211887522|-1592.8211887522|-1592.8211887522|-1592.8211887522|-1592.8211887522|1488.5381434991|1488.5381434991|1488.5381434991|1488.5381434991|1488.5381434991|1488.5381434991|1488.5381434991|1488.5381434991||1488.5381434991|1488.5381434991|1488.5381434991|||1488.5381434991|1488.5381434991|1488.5381434991|1488.5381434991|1488.5381434991|1483.405115431||1483.405115431|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1462.9864929356|1456.0405477062|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1450.2922392982|1448.8542377204|1448.8542377204|1448.8542377204|1430.5437246157|1430.5437246157|1430.5437246157|1430.5437246157|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884||1405.5832863715|1405.5832863715|1405.5832863715|1405.5832863715|1403.5925404128|1395.0472671254|1379.8858523615|1366.5398359572|1359.438069083|1359.438069083|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1333.4457302056|1320.995255784|1312.7725064266|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||-24.974900173955|-25.020999828768|-25.098270270795|-25.098270270795|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249||-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.609793158971|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|||-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.985723114956|-26.18302440748|-26.285583179365|-27.020647332813|-27.615426656838|-27.615426656838|-27.615426656838|-27.615426656838|-27.615426656838||-27.615426656838|-27.752696166696|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-28.017252790133||-28.519169236995|25.452642810328|25.452642810328|25.452642810328|25.452642810328||25.452642810328|25.452642810328|25.452642810328|25.452642810328|25.452642810328|25.452642810328|25.038491447748|24.347212270433|24.211515828109|24.211515828109|24.211515828109|24.211515828109|24.211515828109|23.978908563514|23.978908563514|||23.403231754192|-28.236347163916|-28.236347163916|-28.236347163916|-28.236347163916|-28.875941026211|-29.049191514815|-29.049191514815|24.387417661598|24.387417661598|24.387417661598|23.66713117168|23.356811772956|23.23310116384|23.23310116384|22.912332943783|-25.499088860213|-25.499088860213|-25.499088860213|-25.499088860213|-25.499088860213|22.753508234537|22.753508234537|22.753508234537|22.753508234537|22.753508234537|22.753508234537|22.753508234537|22.71350458524|22.71350458524|22.71350458524|22.71350458524|22.71350458524|21.787225918212|-24.280412618113|-24.280412618113|-24.280412618113|-24.280412618113|-24.283718440503|-24.283718440503|22.29289482764|22.29289482764|22.29289482764|22.29289482764|22.29289482764|22.29289482764|22.193215780033|21.936191452596|21.936191452596|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524||21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.519734194524|21.476370814384|21.171523521279|20.992804048166|20.330892772261|20.068769369725|19.935302463297|19.935302463297|19.935302463297|19.935302463297|19.935302463297|19.935302463297|18.701447503571|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.923736229231|-21.221929804804|-21.868810936612|-22.161456634383|-22.189545063125|-22.189545063125||-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.527271275108|-23.083079448878|-23.130644285612|-23.203493820222|-23.582772081198|-24.066138641704|-24.066138641704|-24.800153830172|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.578702607315|-26.067447625444|-26.529385843593|-27.250428295486|-27.702698178151|-28.030774905791|25.06139753516|25.06139753516||25.06139753516|25.06139753516|25.06139753516|25.06139753516|25.06139753516|24.377108236766|23.653453876151|22.577171274439|21.795065170049|21.795065170049
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||441722.52428382|441722.52428382|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-512707.7158924|449912.38603214|449912.38603214|449912.38603214|443063.9933427|443063.9933427|443063.9933427|443063.9933427|430709.992603|423009.25012716|423009.25012716|416213.64900845|416213.64900845|416213.64900845|399265.16556494|384111.31551227|384111.31551227|379623.68390253|373665.20433614|361683.56037349||348037.28930388|347599.58688524||347599.58688524|347599.58688524|347599.58688524|347599.58688524|347599.58688524|345416.20765026|338462.45294474|331180.50327193|327561.67030214|322047.90164903|322047.90164903|322047.90164903|314886.55738781|304846.17487535|299448.98132759|299448.98132759|291193.31258621|289687.01398468|285735.57109409|||277090.6983438||277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|265071.84980716|-323938.93239993|-323938.93239993|-323938.93239993|-323938.93239993|-323938.93239993|-323938.93239993|-332209.92488882|-334399.91654313|-335388.78585571|-335388.78585571|-349515.31761746|-352256.56495983|-352256.56495983|-357729.51662203|-370393.90735781|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854||-384416.71359854|-401313.39313929|-401313.39313929|-401313.39313929|-417209.32571032|-428870.60443077|-428870.60443077|-428870.60443077|-428870.60443077|-428870.60443077|-435794.60605729|-435794.60605729|-435794.60605729|-435794.60605729|-435794.60605729|382519.46310485|382519.46310485|382519.46310485|382519.46310485|382519.46310485|382519.46310485|||||382519.46310485|374089.31667741|374089.31667741|374089.31667741|374089.31667741|374089.31667741|367793.68519713|357159.65021903|355288.71394456|355288.71394456|355288.71394456|355288.71394456|347788.53573403|347788.53573403|346618.56263461|346618.56263461|342715.06959401|||338864.28344939|338864.28344939|337349.20383266||332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|321732.86047528|298425.40052809|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|293050.02422591|284444.47136212|278799.41262458|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972||278318.51523972|278318.51523972|274079.59197976||274079.59197976||274079.59197976|274079.59197976|274079.59197976|274079.59197976|274079.59197976|274079.59197976|274079.59197976|249505.10219973||||-298721.02227767|-298721.02227767|-298721.02227767|-298721.02227767|-298721.02227767|-298721.02227767|-319662.24697519|-329819.16330577|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||-27.548228889178|-27.548228889178|-27.548228889178|-27.548228889178|-27.548228889178|-27.8115159561|-27.8115159561|-27.895572191008|-28.230767916172|-28.230767916172|-28.338076166013|-28.414528268023|-28.597810102219|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.089447854868|25.666609736407|25.485121590257|25.153468192021|24.963297168855|24.882218307744|24.882218307744|24.882218307744|24.882218307744|24.757301695359||24.560538167437|24.220806662781|24.220806662781|23.147561992256|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.3345901706|22.313050643867|22.313050643867|22.313050643867|21.678390070537|21.061543831935|20.9478273234|20.735362883103|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081||-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|||-21.518407334081|-21.584648006652|-21.584648006652|-21.584648006652|-21.584648006652|-21.588521737913|-21.588521737913|-21.588521737913|-21.648914517142|-21.664301923457|-21.664301923457|-21.664301923457|-21.664301923457|-22.420891394817|-22.860669330564|-22.860669330564|-23.421019240448|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.348548911552|||-24.348548911552|-24.348548911552|-24.550256540257|-24.550256540257|-24.550256540257|-24.550256540257|-24.550256540257|-24.550256540257|22.746742157532|22.746742157532|22.506935230442|22.41320284593|22.41320284593|22.41320284593|21.936891966262|21.688768842925|21.32974262051|21.209158577435|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|-22.734636459077|||-22.734636459077|-22.734636459077|-22.859596209752|||-23.556662129423|-23.556662129423|-23.556662129423|-23.935735436568|-24.645817037302|-24.925351297279|-25.253723739937|-26.034693107952|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.19687798533|23.153753100868|22.995281337627|22.843645015169|22.450161632354||22.311291253627|22.0757731462||22.0757731462|22.0757731462|22.0757731462|21.867938845232|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.620394179194|-23.621549232104|-23.748943019022|-24.020491361739|-24.228880193633|-24.492645028347|-24.701828165312|-24.904807906967|-24.906497056674|-24.906497056674|-24.906497056674|-24.906497056674|-25.257775261878|-25.625861330031|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.806497430243|23.283344614475|23.283344614475|23.283344614475|23.283344614475|22.94968003693|22.94968003693|22.679134045075|22.301259528742|21.912087240866|21.560356423505|21.560356423505|21.399573005182|21.317756436517|21.317756436517|21.317756436517|21.317756436517|21.070283967311|20.996888615679|20.996888615679|20.996888615679|20.996888615679
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.125103930836|17.59011520744|17.339830829619|17.339830829619||17.339830829619|17.339830829619|16.88536734263|16.2937416995|16.194902901888|16.194902901888|16.194902901888|16.194902901888|16.038829739006|16.038829739006|15.454255986116|14.976750118608|14.976750118608|14.976750118608|14.504166001605|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.003202200998|||14.003202200998|13.870224424059|13.364138492671|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889||12.747079514019|12.629532547518|12.585966299253|12.585966299253|12.221628717005|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377||-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377||-12.998699642377|-12.998699642377|-12.998699642377|-13.51077728929|-13.621419331121|-14.102132687621|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|||-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-15.067485689775|-15.852206733111|-16.861896014085|14.557337310722|14.449819117575|14.414243466091|14.323604431894|13.987893253727|13.849250226904|13.849250226904|13.849250226904|13.694722870642|13.637469957995|13.536077974822|13.357308651105|13.016302842012|13.016302842012|13.016302842012|13.016302842012|13.016302842012|13.016302842012|13.016302842012|13.016302842012|13.016302842012|-15.093967737497|-15.093967737497|-15.093967737497|-15.131630806725|-15.298478661424|13.873189203815|13.873189203815|13.873189203815|13.873189203815|13.873189203815|13.873189203815|13.873189203815|13.873189203815|13.873189203815|13.644930483594|13.644930483594|13.644930483594|13.644930483594|13.644930483594|13.644930483594|13.644930483594|13.38214469143|13.116272398589|12.897524300282|12.738360342124|12.71198880714|12.71198880714|12.692611901352|12.692611901352|12.692611901352|12.692611901352|12.692611901352|12.692611901352||12.692611901352|12.692611901352|12.421154618848|12.421154618848|12.421154618848|12.355226102943|12.355226102943|12.355226102943|12.355226102943|12.355226102943|12.316858233296|12.316858233296|12.316858233296|12.316858233296|12.316858233296|12.316858233296|12.316858233296|12.316858233296|12.316858233296|12.316858233296|11.405953660368|10.961059957477|10.934511508911|10.777234649625|10.668594042423|10.654429231922|10.654429231922|10.654429231922|10.654429231922|10.654429231922|10.654429231922|10.593810119938|10.450344446314|10.377604302446|10.062894459875|9.7987711388883|9.5003008267412|-10.506594765605|-10.506594765605|-10.506594765605|-10.506594765605|-10.738438778918|-10.853263725955|-10.853263725955|-10.853263725955||-10.853263725955|-10.853263725955|-10.853263725955|-10.853263725955|-10.853263725955|-10.853263725955|-10.897427493694|-10.897427493694|-10.897427493694|-10.897427493694|-10.897427493694|-11.114363597899|-11.255696283777|-11.255696283777|-11.396884850881|-11.504179035466|-11.504179035466|-11.859643338832|-12.394048927793|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.679987217666|11.280670564868|11.280670564868|11.280670564868|11.280670564868|10.9974112174|10.932679456813|10.645694693291||-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7772400476075|-2.8436000719707|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.9593597167203||-3.0159552355021|-3.0438391786383|-3.0745546736303|-3.0745546736303|-3.1517273097108|-3.190808180181|-3.2519237195609|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.4513187043378|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863||-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|||-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.1375251176553|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.4632223849928|2.4632223849928|2.4632223849928|2.4632223849928|2.4632223849928|2.3002470472826|2.1191636036252|2.0674038408437|1.9999431766893|1.9999431766893|1.9899369122613|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|||-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.4212942328502|2.0412681132986|2.0412681132986|2.0412681132986|2.0412681132986|2.0412681132986|2.0412681132986|2.0412681132986|2.0412681132986|2.0412681132986|2.0412681132986|2.0016258590914|2.0016258590914|2.0016258590914|2.0016258590914|2.0016258590914|2.0016258590914|2.0016258590914|1.9523620333382|-2.3148938670691|-2.3148938670691|-2.3148938670691|-2.3148938670691|-2.3148938670691|-2.3148938670691|-2.3148938670691|-2.3157778836963|-2.3157778836963|-2.3157778836963|-2.3157778836963|-2.3157778836963|-2.346975430038|-2.3827504804691|-2.4370377037947|-2.4370377037947|-2.4892628513988|-2.4892628513988|-2.4892628513988|-2.5270527806322|||-2.5270527806322|-2.5374246338317|-2.5374246338317|||-2.5968979176889|-2.6084939047646|-2.6084939047646|-2.6084939047646|-2.68891908559|-2.7788032495622|-2.796619766504|-2.796619766504|-2.796619766504|-2.796619766504|-2.796619766504|-2.8373712362519|-2.8814222114389|-2.8814222114389|-2.8814222114389|-2.8814222114389|-2.8814222114389|-2.939160407852|-2.939160407852|-2.939160407852|-2.939160407852|-2.939160407852|-2.939160407852||-2.9633728942064|-3.0080302380619||-3.0092345158273|-3.0092345158273|-3.0092345158273|-3.0092345158273|-3.0177336180667|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.0572408150038|-3.1030747834803|-3.1030747834803|-3.1030747834803|-3.1030747834803|-3.1030747834803|-3.1030747834803|-3.1030747834803|-3.1324446801744|-3.2146875730711|-3.3217355930759|-3.3833871682427|-3.3833871682427|-3.4679244050209|-3.6182539075419|-3.6327997810095|-3.6526172300676|-3.7827355222018|-3.8270465881859|-3.8595695132717|-3.9584301836089|-3.9584301836089|-4.0285283731969|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686|3.5639138911686
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2741.5435503235|-2779.715055915|-2828.7945065722|-2852.7559528337|-2852.7559528337|-2852.7559528337|-2852.7559528337|-2852.7559528337||-2852.7559528337|-2852.7559528337|-2852.7559528337|-2928.1177253708|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2986.2356787239|-3043.0396430266|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491||-3205.358440499|-3283.8427116655||2781.8513491327|2781.8513491327|2781.8513491327|2781.8513491327|||2781.8513491327|2781.8513491327|2590.7792768142|2584.6719466841|2584.6719466841|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2514.4484429584|2451.8316032871|2360.090670319|2330.0455135887|2330.0455135887|2330.0455135887|2330.0455135887||2330.0455135887|2285.7172373208|2183.6302636898|2175.5311897405|2175.5311897405|2116.919203994|2116.919203994|2116.919203994|2116.919203994|2099.3546711045|1967.2829678939|1964.2588532154|1896.1209480171|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|-2149.4347321335|1894.0861063839|1894.0861063839|1894.0861063839|1894.0861063839|1894.0861063839|1894.0861063839|1894.0861063839|1845.206784871|1799.0075387456|1749.4352330192|1749.4352330192|1708.4835922436|1677.0710139363|1677.0710139363|1677.0710139363|1677.0710139363|1647.6344599292|1635.7481118433|1635.7481118433|1635.7481118433|1635.7481118433|1635.7481118433|1635.7481118433|1635.7481118433|1635.7481118433|1635.7481118433|1590.4979020481|-1813.2496952246|-1813.2496952246|-1813.2496952246|-1813.2496952246|-1813.2496952246||-1813.2496952246|-1813.2496952246|-1831.0775723587|||-1831.0775723587|-1831.0775723587|-1831.0775723587|-1856.6973026208|-1870.5583982973|-1870.5583982973||-1920.8591683692|-1920.8591683692|-1920.8591683692|-1920.8591683692|-1920.8591683692|-1920.8591683692|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-2012.0833384068|-2012.0833384068|-2115.9814871187|-2160.090541243|-2177.8783791589|-2263.9759768432|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1971.6338626131|1960.5479785347|1960.5479785347|1883.4977539274|1772.7752821416|1690.9169801573|1684.3049137745|1684.3049137745|1660.561015305|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1578.1933178564||1578.1933178564|1537.3259087293|1461.7510096992|1412.2233441102|1404.1926045669|-1565.998773713|-1565.998773713|-1565.998773713|-1565.998773713|-1571.9430819033|-1593.9923132259|-1614.2692369176|-1624.0769299085|-1628.8076998983|-1675.3974443315|-1688.2749381461|-1728.9721534956|-1730.8421648094|-1730.8421648094|-1781.7135164549|-1806.1261293943|-1836.7512548826|-1889.4458387585|-1891.488753623|-1891.488753623|-1891.488753623|-1891.488753623
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.867420499781|24.867420499781|24.867420499781|24.833343074703|24.833343074703|24.833343074703|24.833343074703|24.833343074703||24.833343074703|24.833343074703|24.833343074703|24.833343074703|24.833343074703|24.753715353965|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.244703975586|24.227478494227|24.227478494227|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318||-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-27.835144041019|-29.039048722538|||-30.993481386554|-30.993481386554|-30.993481386554|-31.673313605401|-32.128681381116|-32.428928196148|-32.428928196148|-32.582142630899|-32.716269377961|-32.829187583144|-32.882431559226|-32.984746516516|-32.984746516516|-32.984746516516|-33.777155622765|-33.777155622765|-33.777155622765|32.051524665592|32.051524665592|32.051524665592|32.051524665592|32.051524665592|32.051524665592||32.051524665592|32.051524665592|32.051524665592|32.051524665592|32.051524665592|31.998916973271|30.82220159008|30.82220159008|30.82220159008|30.82220159008|30.82220159008|30.82220159008|30.82220159008|30.82220159008|30.663557534239|30.281732564526|-31.658685264444|-31.658685264444|-31.658685264444||||||||-31.658685264444|-31.658685264444|-31.658685264444|-31.658685264444|-31.658685264444|-31.658685264444|-31.658685264444|-31.658685264444|-31.658685264444|-31.658685264444|-31.879095564789|-32.274101913965|-32.274101913965|-32.274101913965|-32.551779205044||-32.551977615048|-32.754365151809|-32.754365151809|-32.754365151809|-32.754365151809|-32.754365151809|-32.754365151809|-32.754365151809|-32.754365151809|-32.754365151809|-32.754365151809|-33.040961576486|-33.848291424672|-34.064246435421|-34.064246435421|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.43298629329|-34.621975566084|-34.621975566084|-34.621975566084|-34.621975566084|-34.621975566084|-34.621975566084||-34.704972851205|-34.79996989825|-35.477743822763|-35.728048225718|-36.18394332073|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494||32.993766514494|32.993766514494|32.993766514494|32.993766514494|||32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.593074710319|-37.011984206022|-37.011984206022|-37.011984206022|-37.011984206022|-37.011984206022||-37.011984206022|-37.011984206022|-37.011984206022|-37.011984206022|32.669043556062|32.669043556062|32.669043556062|32.669043556062|32.669043556062|32.669043556062|31.62995751603|31.62995751603|31.62995751603|31.62995751603|31.177730700523|30.953034026921|30.63166590589|30.63166590589|30.63166590589|30.615741421312|-34.287388393926|-34.287388393926
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.36634747908|241.4737696265|241.4737696265|241.4737696265|241.4737696265||241.4737696265|241.4737696265|238.59585514056|233.25715232519|233.25715232519|233.25715232519|233.25715232519|231.71628036132|230.33491402632|230.33491402632|221.28324085879|-242.81957966696|-242.81957966696|-242.81957966696|-242.81957966696|-242.81957966696|-249.07730650252|-249.48590187834|-256.91766129386|-264.78073544912|-265.86325842574|-265.86325842574|242.97128589414|242.97128589414|241.81531766016|||235.21146406684|232.32940604459|229.26045149974|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764||227.08768794764|227.08768794764|227.08768794764|227.08768794764|225.53632299358|-252.52641741108|-252.52641741108|-252.52641741108|-252.52641741108|-252.52641741108|-252.52641741108||-252.52641741108|-258.50711892789|-267.56346462773|-271.10737153687|-271.10737153687||-277.39152782933|-278.29614118487|-280.58738129835|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-284.31471563624|||-284.31471563624|-284.31471563624|-284.31471563624|-284.31471563624|-284.31471563624|-284.48634068227|261.58499256839|261.58499256839|261.58499256839|261.58499256839|259.69165840933|256.04628712147|253.10698569053|252.59195764263|252.59195764263|251.86606404736|247.83729338596|238.01365931773|228.25684063461|226.41412412611|226.41412412611|226.41412412611|226.41412412611|226.41412412611|226.41412412611|226.41412412611|226.41412412611|226.41412412611|226.41412412611|223.96373397881|223.96373397881|222.78192003098|218.38556279679|218.38556279679|218.38556279679|218.38556279679|218.38556279679|218.38556279679|218.38556279679|218.38556279679|218.38556279679|218.38556279679|215.56173610179|214.49637836316|213.90725495907|213.90725495907|213.12473146222|208.91986104095|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344|-226.11558130344||-226.11558130344|-230.68953003442|-231.18425058577|-231.18425058577|-231.18425058577|-231.18425058577|-234.33249742955|-234.89466392414|-234.89466392414|-234.89466392414|-234.89466392414|-234.89466392414|-234.89466392414|-234.89466392414|-234.89466392414|-238.56180562413|-238.56180562413|-238.56180562413|-238.56180562413|-238.56180562413|-238.56180562413|-238.56180562413|-238.90200455361|-243.60778419369|-243.7463375775|-243.7463375775|-243.7463375775|-243.7463375775|-243.7463375775|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-247.51208237505|-247.51208237505|-247.51208237505||-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-252.63564945697|-253.72371639225|-253.72371639225|-253.72371639225|-253.72371639225|-253.72371639225|-253.72371639225|-254.20968165898|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|226.46619596946|219.92354531275|218.58727799507|216.18586138721|213.96206854709|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|208.96430635122||-234.94513679988|-234.94513679988|-234.94513679988|-234.94513679988|-238.77792503047|-243.5310252685|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1182.1521749602|1182.1521749602|1182.1521749602|1182.1521749602|1182.1521749602|1178.3325650852|1178.3325650852|1173.8278433129|1159.6059831298|1158.7728131529|1158.7728131529|1158.7728131529|1158.7728131529|1158.7728131529|1127.6781257254|1125.0062670821|1114.3430433399|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1082.2782142611|1082.2782142611|1074.8202421369|1050.1252202129|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1043.8624580344|1026.6776809649|1000.4890628342|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014||990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|966.78194246664||927.69101598941|914.64557603425|-1067.2160640449||-1067.2160640449||-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449||-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449||-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449||-1067.2160640449|-1067.2160640449|-1096.5648960677|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|869.64155679041|850.71840864082|837.1106397984|837.1106397984|837.1106397984|828.29791412062|-908.54080665634|-908.54080665634|-908.54080665634|-908.54080665634|-908.54080665634||-908.54080665634|-921.93976686316|-922.62198149184|-933.44941845447|-955.93823052016|-974.03972838286|-990.53793823429|-990.53793823429|-998.61714206479|-999.40407154098|-999.40407154098|-999.40407154098|-999.40407154098|-999.40407154098|-999.40407154098|-1011.1933972254|-1018.951000308|893.91481835288|893.91481835288|875.85813285953|856.52017542661|-969.39809220432|-969.39809220432|-969.39809220432||-970.82205145004|-970.82205145004||-978.56616488698|-1003.2262807555|-1018.6153214449|-1028.5392677513|-1046.8519702716|-1053.380183914|-1053.380183914|-1056.6168777973|-1057.872112628|-1057.872112628|-1057.872112628|-1057.872112628|-1057.872112628|-1057.872112628|-1089.9985969279|-1089.9985969279|-1089.9985969279|-1108.5595338316|-1114.1605904335|-1141.853421608|-1143.9974500585|-1143.9974500585|-1158.9554593749|-1176.1005416123|-1190.7811871865|-1234.292966774|-1237.0440378166|-1237.0440378166|-1240.5378496356|-1247.3504318868|-1269.5338457597||-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1285.8999888841|-1300.3082423148|-1305.4296639806|-1305.4296639806|-1305.4296639806|-1312.3329545531|-1320.2310606145|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||-34125.402661744|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31059.503735965|30807.78192885|30789.202143167|30543.557936852|30484.590233284|30484.590233284|30484.590233284|30484.590233284|30484.590233284|30410.65581476|30347.950905289|30139.389894765||-31493.355985645|-31493.355985645||-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31614.83998405|-31805.377760056|-31830.975288951|-31951.08365439|-32181.759615989|-32601.955128876|30549.780418231|30549.780418231|30549.780418231|30549.780418231|30549.780418231|30549.780418231|||30549.780418231||30549.780418231|30549.780418231|30371.978242479|30024.420269421|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-32160.7735581|-32384.192842333|-32846.32538037|-32865.361533744|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33541.523707382|-33541.523707382|-33541.523707382|-33579.456191712|-33579.456191712|-33579.456191712|-33579.456191712|-33604.951324124||-34352.723693471|-35012.082561321|-35012.082561321|-35012.082561321|-35012.082561321|-35012.082561321|-35012.082561321|-35141.202845912|-35634.669828792|-35841.299809768|-36281.999788632|-36474.691097076|-36474.691097076|-36532.990107862|-36533.877897625|-36693.197664028|-36772.997404475|-36933.886004972|-37204.317783303|-37229.797537003|-37680.33059667|||||-37776.334069963|-37776.334069963|-37882.037855514|-37974.486506127|-37977.20722903|-38305.230254478|-38450.255838308|-38505.563564209|-38505.563564209|-38505.563564209|-38832.045528644|-38832.045528644|-38832.045528644|-38832.045528644|-38832.045528644|-39052.272809605|-39271.96978845|||-39593.172578333|-39593.172578333|-39747.438990622||-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39747.438990622|-39808.265545135|37285.321528524|37285.321528524|37285.321528524|37285.321528524|37133.690587249|-38856.906404428|-38856.906404428|-38856.906404428|-38856.906404428|-38856.906404428|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-39588.321369304|-40070.357077005|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40305.874911418|-40305.874911418|-40456.527679354|-40693.364088171|-40998.906281692|-40998.906281692|-41140.451424103|-41165.399758714|-41165.399758714|-41165.399758714|-41177.481201099|-41177.481201099|-41177.481201099|-41177.481201099||-41177.481201099|-41177.481201099|-41177.481201099||-41177.481201099||-41547.201334554|-41571.890371727|-41627.10041303|-41716.222681144|-41716.39008475|-41716.39008475|-41716.39008475|-41716.39008475||||-41716.39008475|-41750.373547859|-41750.373547859|-41750.373547859|-41750.373547859|-41967.081719843|-42460.646355381|-42489.607061534|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||2.6599923881138|2.6599923881138|2.6599923881138|2.6466581857033||2.6262868549898|2.5930863094778|2.5930863094778|2.5930863094778|2.5930863094778|2.5878736390505|2.5576372426786|2.5262636787403|2.3969596896689|2.2610662948336|2.2322299616852||2.2322299616852|2.2322299616852|2.2322299616852|2.2322299616852|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5900053602136|-2.6111170827986|-2.6867968439659|2.4054583994309|2.4054583994309|2.4054583994309|2.4054583994309|2.4016204109633|2.3773558791969|2.2859509980782|-2.5929283623208|-2.5929283623208|-2.5929283623208|||-2.5929283623208|-2.5929283623208|-2.5929283623208|-2.5929283623208|-2.619920413175|-2.622133829504|-2.6480944381307|-2.6480944381307|-2.6480944381307|-2.6480944381307|-2.6734384018128|-2.7211674343285|-2.7211674343285|-2.7211674343285||-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285||-2.7211674343285||-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|||-2.7211674343285|-2.7251450027872|-2.7251450027872|-2.9168277278927||-3.1498086866833|-3.1666811770738|-3.1666811770738|-3.1666811770738|-3.1666811770738|-3.2996456961433|-3.3573840835139|-3.4159822970016|-3.4322027000435|-3.4602251486257|-3.5013611930692|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971||-3.5034684325971|-3.5034684325971|-3.5149648747751|-3.5588497808585|-3.6421670988113|-3.6421670988113|-3.6421670988113|-3.7490745203264|-3.7934161178014|-3.8471289996462|-3.8507062715034|-3.8507062715034|-3.8507062715034|-3.8507062715034|-3.8507062715034|-3.8507062715034|-3.8507062715034|-3.8541181133567|-3.909651938581|-3.909651938581|-3.9473911694945|-3.9594664617087|-3.9594664617087|-3.9594664617087|-4.0205183077416|-4.0294646873034|-4.1154075758305|-4.1154075758305|-4.1154075758305|||-4.1154075758305|-4.1154075758305|-4.1154075758305|-4.1154075758305|-4.1154075758305|-4.1154075758305|-4.1671195181042|-4.2056883608666|-4.248542670339|-4.27504734632|-4.3833859191628|-4.481539857199|-4.540644637256|-4.540644637256||-4.540644637256|-4.5873829430001||-4.6013759740446|-4.6013759740446|-4.6013759740446|-4.6958963086397|-4.6958963086397|-4.7232181683945|-4.7635757808075|-4.8007108169556|-4.8007108169556|-4.8552345123291|-5.2280383735233|4.4116243621449|4.355956024194|4.355956024194|4.314395315409|-4.7959317634132|-4.7959317634132|-4.8043686493267|-4.8926317806629|-4.9707019456656|-5.0174466115932|-5.0460518182098|-5.0745020509626|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783||4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783||4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5418569879692|4.5392824252993|4.5392824252993|4.5392824252993|4.404202893989|4.3846697847233|4.3529663925023|4.2944068516461|4.2712806106528|4.2712806106528|4.2712806106528|4.2712806106528|4.2325341570068|4.0783712982788|3.9048571188863|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8487975818013|3.773108188984|3.6556759859425|-4.2238987173518|-4.2238987173518|-4.2238987173518|-4.2238987173518
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||6.1934896766936|6.1934896766936|6.1538776092833|5.9885428030468||5.9885428030468|5.9885428030468|5.9885428030468|5.9885428030468|5.9885428030468|5.9885428030468|5.817825485068|5.7142505389645|5.5130563292452|-6.0903001124116|-6.0903001124116||-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.4003335430062|-6.50592594167|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.7672370614683|||-6.8413745498299|-6.9181939336591|-6.93966009583|-6.9524002336343|-6.9915557992547|-7.0489510311119|-7.0682788969667|-7.0906780646073|-7.0906780646073|-7.0906780646073|-7.0906780646073|-7.3257533627337|6.6703619557144|6.6703619557144||6.6703619557144|6.6703619557144|6.6087353315091|6.5897968951242||6.5897968951242||6.4942185551344|6.4157984157866|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|||-6.9693257933192|-6.9693257933192|-6.9693257933192|-7.0575843260611||-7.3888632923639|-7.3888632923639|-7.3888632923639|-7.3888632923639|-7.3888632923639|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.543430297619|-7.543430297619|-7.5788116643229|-7.7664340834312|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908|-7.6254142139851|-7.6254142139851|-7.6254142139851|-7.6254142139851||-7.6254142139851|-7.6254142139851|-7.6254142139851|-7.7254603278305|-7.8348564384931|-7.8348564384931|-7.8348564384931|-8.0365967414764|-8.0365967414764|-8.0365967414764|-8.0365967414764|-8.0365967414764|-8.0365967414764|-8.0934409987029|-8.0938833572978|-8.0938833572978|-8.0938833572978|-8.2626482754409|-8.2832076467923|-8.2832076467923|-8.3452303848721|-8.35858930063|-8.373432540361|-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.5787323176108|||-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.5787323176108|-8.6263690722476|-8.757076503225|-8.8304890009218|-8.8304890009218|-8.8304890009218|-8.9366541275772|-9.0462823851675||-9.0792030210594|-9.2074473561291||-9.2150858032693|-9.2150858032693|-9.2150858032693|-9.2553536170782|-9.2553536170782|-9.2642810338141|-9.5130900799567|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.8109449610709|-9.8510501368839|-9.8928336549687|-10.061481520963|-10.151646505276|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.2988974781||-10.543219324743|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762||9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.64124496062|9.3882179692353|9.3882179692353|9.3882179692353|9.3882179692353|9.3424639652134|9.1811287959859|9.1811287959859|9.1040318895761|8.6794796971683|-9.2655083909955|-9.2655083909955|-9.2655083909955|-9.2655083909955|-9.2655083909955|8.4581877960747|8.2535421333915|8.2494349197849|8.2494349197849|8.2443647625397|8.2443647625397|8.1409611439651|8.0344007518496|7.7632229092613|7.6841366824061
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||1.1935314393379|1.1861460911276|1.1596066871221|1.1334519230586|1.1132798949062|1.1068270063179|1.1068270063179|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.083824324996|1.083824324996|1.083824324996|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524||1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0770291826703|1.0070381053684|1.0070381053684|1.0070381053684|1.0070381053684|0.86448678466988|0.82054086298095|0.80782320400463|0.7936924718087|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985||0.78250315322985||0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|||0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985||0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77654597407123|0.77090514650697|0.77090514650697|0.77090514650697|0.77090514650697|0.77090514650697|0.76580883937551|0.76580883937551|0.76034319486302|0.75945234583939|0.75945234583939|0.75945234583939|0.75945234583939|0.74862457007326||||0.74862457007326|0.74862457007326|0.73849724819123|-0.85591505093034|-0.85591505093034|-0.85591505093034|-0.85591505093034|-0.85591505093034|-0.85591505093034|-0.85591505093034|-0.85591505093034|-0.85591505093034|-0.88990560088617|-0.91105564527779|-0.91105564527779|-0.91105564527779|-0.91105564527779|-0.91450627968343|-0.92334031314356||-0.93926701116013|-0.94979012706708|-0.94979012706708|||-0.94979012706708|-0.95023339884367|-0.95023339884367|-0.95023339884367|-0.96192600215902|-0.97269556351756|-0.99129081739142|-0.99129081739142|-1.010323161032|-1.0189275029376|-1.0189275029376|-1.0189275029376|-1.0338083211001|-1.0357231638486|-1.0357231638486|-1.0357231638486|-1.0357231638486|-1.0357231638486|-1.1041368435549|-1.1495965101903|-1.1756627635366|-1.1790697360708|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2323773884361|-1.2587526069288|-1.2597251585463|-1.271389044035|-1.271389044035|-1.2715434241168|-1.2743128994208|-1.2743128994208|-1.290347666553|-1.3125279992344|-1.3125279992344|-1.312678978293|-1.312678978293|-1.312678978293|-1.3246432845779|-1.3466093233021|-1.3466093233021|-1.3466093233021|-1.3601215537822|-1.3879128028326|-1.4242132911188|-1.4242132911188|1.0818938791724||1.0818938791724|1.0818938791724|1.0818938791724|1.0818938791724|1.0290381927184|1.0290381927184|1.0290381927184||0.95226463552884|-1.0587293559878|-1.0587293559878|-1.0587293559878|-1.0587293559878|-1.0658104115691|-1.0690251761706|-1.0690251761706||-1.081139093641|-1.0857101082841|-1.105788999138|-1.127887655847|-1.127887655847|-1.1303574674209|-1.1303574674209||-1.1303574674209|-1.1303574674209|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1294730854269|7.1294145266475|7.1293494613371|7.1292771665478|7.1291968390042|7.1291075861779|7.1290084163708|7.1288982276964|7.1287757958359||7.1286397604353|7.1284886099903|7.1283206650513|7.1281340595636|7.1279267201327|7.1276963429874|7.1274403683814|7.1271559521526|7.1268399341206|7.1264888029739|7.1260986572553|7.1256651620125|7.1251835006315|7.1246483213194|7.1240536776392|7.123392962439|7.1226588344388|7.1218431366608|7.1209368057964|7.1199297715025|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368||||7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1193767587368|7.1159741392869|7.114415724094|7.1076842756352|7.1024270555798|7.0984284315364|7.0984284315364|7.0949204932602|7.0760229175788|7.0383587485665|7.0181765960448|7.0085294165868|7.0083661254532||7.0075046896618|7.0075046896618|7.0075046896618|||6.998338739042|6.9720429225813|6.9606033214872|6.9428927775826|6.9321030639504|6.9201144932481|6.8867938782079|-6.9073203733305|-6.9073203733305|-6.9073203733305|-6.9073203733305|-6.9073203733305|-6.9073203733305|-6.9073203733305|-6.9073203733305|-6.9073203733305|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9617162368866|-6.9852400512797|-7.0057204489331|-7.0057204489331|-7.0057204489331|-7.0280226606374|-7.0439141479074|-7.0699048005805|-7.0815607666159|-7.0940225201918|-7.0940225201918|-7.0940225201918||-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918||-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0974660912432|-7.0974660912432|-7.0974660912432||-7.1171842989301|-7.1329826974179|-7.1403490289378|-7.1403490289378|-7.1481656216171|6.9589946976168|6.9589946976168||6.9589946976168|6.9589946976168|6.9589946976168|6.9244386080087|6.8532647957604|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||-56.575138506787|-56.575138506787|-56.575138506787|-56.575138506787|-56.673487382352|-56.718688076439|-56.718688076439|-56.937432043754|-56.970478632939|-57.344419058707|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.260427869053|54.260427869053|54.081030117904|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.421995618867|53.421995618867|53.330702855388|53.330702855388|53.330702855388|53.330702855388|53.330702855388||53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|||53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052||53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.059909160994|53.059909160994|53.059909160994|53.059909160994|53.059909160994|53.059909160994|53.059909160994||53.059909160994|53.059909160994|52.874824628004|52.874824628004|52.355359934842|52.15655884806|52.15655884806|52.064507644084|51.963378527538|51.963378527538|51.963378527538|51.963378527538|51.963378527538|51.963378527538|51.963378527538|51.963378527538|51.963378527538|51.297752077657|51.297752077657|51.13083593854|51.108152416114|50.849047030023||50.849047030023|50.849047030023|50.849047030023|50.849047030023||50.849047030023|50.849047030023|50.849047030023|50.849047030023|50.849047030023|50.849047030023|50.849047030023|50.849047030023||50.350608760573|50.150688585501|50.150688585501|49.531876918189|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782||-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.898988800706|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332||51.125353033738|50.582614880355|-54.0233610088|-54.0233610088|-54.0233610088|-54.27317915298|-54.717978269276|-54.97330981539|-55.215566838797|-55.215566838797||-55.833962772749|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||-3.6528190110072|-3.7959100111706|-3.8820493525907|-3.8820493525907|-4.1422770759182|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|2.7600715252242||2.1489684286473|1.8419092433053|-2.5140468188284|-2.5140468188284|-2.5140468188284|-2.5140468188284|2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237||2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237|2.1498228094433|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246||2.0280551972394|2.0280551972394|1.9680929613708|1.9680929613708|1.8962142944997|1.8322769541462|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883||-2.2992964355192|-2.3081072003799|-2.3685024547529|-2.4233981216337|-2.4233981216337|-2.4284423881532|-2.4899762376493|-2.4899762376493|-2.4899762376493|-2.4899762376493|-2.5637549581905|-2.5637549581905|-2.5637549581905|-2.5637549581905|-2.7341499927728|-2.8507222073044|-2.8958025924327|-2.9732983361385|-2.9732983361385|-2.9732983361385|-3.0425079302072|-3.0425079302072|-3.0425079302072|-3.0435979183809|-3.0435979183809|-3.0435979183809|-3.0636395240879|-3.0636395240879|-3.0779327976545|-3.0882633384554|-3.0882633384554|-3.0882633384554|-3.0882633384554|-3.0882633384554|-3.0882633384554|-3.0882633384554|-3.0882633384554|-3.0882633384554|-3.2830704248049|-3.5589671042339|-3.6010746323153|-3.7073051093998|-3.7468166392476||-3.7468166392476|-3.7468166392476|-3.7468166392476|-3.7806297586396|-3.8851441725574|-3.978110668821|-3.978110668821|-3.978110668821|-3.978110668821|-3.978110668821|-3.978110668821|-3.978110668821|-3.978110668821|-4.0695675454348|-4.1042558948659|-4.1042558948659|-4.1042558948659|-4.1042558948659|-4.1042558948659||-4.1042558948659|-4.1042558948659|-4.1042558948659|-4.1042558948659|-4.1042558948659|-4.1042558948659||-4.1042558948659|-4.1042558948659|-4.1042558948659|-4.1042558948659|-4.1042558948659||-4.1042558948659|-4.1169508872719|-4.349945366194|-4.4799394605449||-4.5446165164669|-4.5446165164669|-4.7367962025227|-5.0642181130053|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681||-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.6263621133096|-5.8967913302588|4.3860636982889|4.3860636982889|4.2311821020942|-4.3677870571378|-4.3677870571378|-4.3677870571378|-4.3677870571378|-4.4129077394542|-4.5451345731237|3.6494172084101|3.6494172084101|3.6494172084101|3.3907412939345|3.2801294671509|3.2801294671509|3.2801294671509|3.2801294671509|3.2351287940664|3.2351287940664|3.0498654554865|2.9859616569436|-3.6302263369284|-3.6302263369284|-3.6302263369284|-3.6302263369284|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.7810680153172|2.6797977026084|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.5800963529813|-3.701823765356|-3.8575597408951||2.8716493293626|2.8716493293626|2.8716493293626|2.8716493293626|2.8716493293626|2.8707214775993|2.8608017699932|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||-17.441804546393|-17.643672459961|-17.75175521212|-17.75175521212|-17.863526117034|-17.863526117034|-17.863526117034|-17.863526117034|-17.863526117034|-17.863526117034|-17.906694689533|-17.971327559971|-18.020919553465|-18.026022531397|-18.162247023987|-18.580275149266|-18.74255809459|-18.74255809459|-18.74255809459|-18.947286602225|-19.221256397751|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.022033137981|17.022033137981|16.738369432759|16.728744365188|16.28193839547|-16.970068841544|-16.980632522997|-17.161813236273|-17.207571004272|-17.275078003539|-17.27508687193|-17.386208737502||-17.765231252389|-17.908364435638|-17.908364435638|-17.908364435638|-17.908364435638|-17.908364435638|-17.975960886705|-18.040148110219|-18.040148110219|-18.040148110219|-18.040148110219|-18.061275847564|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022||-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|||16.51974461551|16.51974461551|16.51974461551|16.51974461551|16.51974461551|16.51974461551|16.02193824975|16.010487368022|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155||15.776266967299|15.776266967299|15.316995940388|15.316995940388|15.063328568341|15.034253615142|14.801617212585|14.801617212585|14.801617212585|14.632351843838|14.344280260938|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165||||||||-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.387524912165|-15.400027139768|-15.683363393264|-15.89516260806|-15.89516260806|-15.89516260806|-15.89516260806|-15.908514051341|-16.023349369789||-16.064832728467|-16.343311949229|-16.343311949229|-16.363145871818|-16.363145871818|-16.363145871818|-16.363145871818|-16.363145871818|-16.363145871818|-16.363145871818|-16.363145871818|-16.528494989276|-16.753882685635|-16.882092678253|-16.952324138421|-16.999804004848|-17.033116217918|-17.234018613306|-17.371131792562|-17.48935982094|-17.48935982094|-17.565956077154|-17.581616994602|-17.746870202963|-17.746870202963|-17.746870202963|-17.746870202963|-17.746870202963|-17.746870202963|-17.865966870989|-17.980513605322|-17.980513605322|-18.164460218445|-18.193845153402|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195||-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.419080221943|-18.419080221943|-18.419080221943|-18.419080221943|-18.419080221943|-18.451755802159|-18.513061620929|-18.518275396352|-18.518275396352|-18.518275396352||-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|||-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|-18.578583433909|-18.578583433909|-18.578583433909|-18.578583433909||-18.578583433909|-18.578583433909|-18.578583433909|-18.762316176938|-18.823229127518|-18.823229127518|-18.881365887977|-18.998739790759|-19.154155068753|17.449735542123|17.449735542123|17.449735542123|17.449735542123|17.449735542123|17.449735542123|17.363594686526|17.040105037709|16.682034418|16.682034418|16.682034418|16.682034418|16.682034418
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||-65.506807674594|-65.506807674594|-66.296451954519|-66.501613621883|-66.778278860282|-66.778278860282|-66.778278860282|-66.778278860282|-66.778278860282|-67.625866926193|-68.202304154854|-68.202304154854|-68.435895794212|-68.79543841501|-68.99168498226|-68.99168498226|-68.99168498226|-69.107428309079|-70.324917630747|-70.966578620887|-71.106417709549|-71.106417709549|-71.106417709549|-71.107129262509|-71.196810376448|-71.392974026167|-71.392974026167|-72.40886214835|-73.290567275705|-73.290567275705|65.776374893044|65.776374893044|65.776374893044|65.776374893044|65.776374893044|65.776374893044|65.137501657566|65.137501657566|63.602778687036|61.647531789714|61.030590368833|60.545100240273|59.616774696291|-65.935391378829|-65.935391378829||-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829||-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-66.444878207786|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-67.92819933958|||-73.009109020975|-74.187897471086|-75.119886163756|-76.62209929789|-77.874554097265|-78.282837377224|-79.686484533586|-80.698130815163|-80.698130815163|-80.975702516387|-81.600781591016|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306||-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-82.075648654321|-82.075648654321|-82.075648654321|-82.075648654321||||||||-82.075648654321|-82.075648654321|-82.075648654321|-82.075648654321|-82.075648654321|-82.075648654321|72.282509652925|72.282509652925|72.282509652925|72.282509652925|72.282509652925|72.282509652925|72.282509652925|72.282509652925|72.282509652925||72.282509652925|72.282509652925|72.282509652925|72.282509652925|69.486122599523|68.845215139174|68.845215139174|68.757715785894|68.757715785894|68.757715785894|68.757715785894|68.757715785894|66.23079616537|63.334216350872|63.332369256117|63.332369256117|62.409714151431|-69.60438165018|-69.60438165018|-69.60438165018|-69.60438165018|-69.60438165018|-69.60438165018|-69.60438165018|-70.165980543793|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-71.7048006842|-71.858816552061|-71.858816552061|-71.858816552061|-71.858816552061|-71.858816552061|-72.615355200126|-72.836426056399|-72.836426056399||-72.836426056399|-73.168250919463|-73.95917074005|-74.254634664238|-74.449589832823|-75.093990652871|-75.359992496516|-76.733323300708|-77.553691030464|-77.723078134277|-77.723078134277|-77.8656689338|-77.8656689338|-77.8656689338||-77.8656689338|-78.050747837414|-78.88972066706|-78.892570203999|||-78.892570203999|-78.892570203999|-78.892570203999|-78.989945345586|-78.989945345586|-78.989945345586|-78.989945345586|-82.588829602871|-83.015219970585|-83.015219970585||-83.073004237093|-83.073004237093|-83.073004237093|-83.175556703052|-84.182173817787|-84.182173817787|-85.277259770617|-85.277259770617|-85.277259770617|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.268741097994|-19.470824205155|-19.603693815597|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.925719051547|-19.941943231426|-19.941943231426|-19.941943231426|-19.941943231426|-20.052159167222|-20.449621996274|-20.5440238681|-20.587803704492|-20.633670655612|-20.920744303999|-21.06357315359|-21.06357315359|-21.240081981128|-21.780646751661||19.32965103683|19.32965103683|19.32965103683|19.32965103683|19.32965103683|19.32965103683|18.432272119084|18.432272119084|18.432272119084|17.519190967921|17.387888282468|17.387888282468|17.158196194587|17.158196194587|16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665||16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-20.482160276277|-21.752400179818|||-22.455122748661|-22.455122748661|-22.925136662907|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589||21.193199951589|21.193199951589|21.075778041879|20.889850164391|20.889850164391|20.802610424865|20.375122842643|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453|-21.736921088453||||||||-21.861912017778|-21.861912017778|-21.861912017778|-21.861912017778|-21.861912017778|-21.861912017778|-21.861912017778|-21.861912017778|-22.171568823871|-22.812288922484|-22.812288922484|-22.812288922484|-22.812288922484|-22.812288922484|-22.812288922484||-22.812288922484|-22.812288922484|-22.812288922484|-22.812288922484|-22.812288922484|-22.812288922484|-22.812288922484|-23.385875351357|-24.117639575985|-24.369599910342|-24.530111520117|-24.686235658135|-25.456928085184|23.036258124812|23.036258124812|23.036258124812|23.036258124812|23.036258124812|23.036258124812|23.036258124812|22.824082522229|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.952894141747|-25.018474795693|-25.018474795693|-25.018474795693|-25.018474795693|-25.292748904088|-25.664165788071|-26.060183636764|-26.066862858154|-26.066862858154|-26.066862858154|-26.066862858154|-26.066862858154|-26.066862858154||-26.066862858154|-26.340958688897|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823||24.322538362823|24.322538362823|24.322538362823|24.322538362823|||24.322538362823|24.088932022874|24.04683013628|24.04683013628|24.04683013628|24.04683013628|24.04683013628|23.843700469314|23.426334766082|-26.198525053419||-26.198525053419|-26.198525053419|-26.198525053419|-26.198525053419|-26.442005541782|-26.442005541782|-26.799450665558|-27.108889168973|-27.108889168973|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||4.9887116440551|4.9887116440551|4.9830131275143|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.2544544997229|-5.2871717151022|-5.3318574093023|-5.3459527649526|-5.3466141663264|-5.3823491955544|-5.3902458115303|-5.3902458115303|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315||-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.5499489784558|-5.5499489784558|-5.5999435584103|-5.605492477103|-5.6761029081035|-5.6773364893251|-5.693151618778|-5.7785019363952|-5.9050021134032||-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-6.0265537814059|-6.1583931794606|||-6.598214585565|-6.6146828940427|-6.6668698314071|-6.8448553883632|-6.9026169869193|-6.9206857518895|-6.946872931558|-6.9709697363974|-6.9766802546584|-6.9766802546584|-6.9766802546584|-6.9820741161402|-6.9820741161402|-6.9989712751238|-7.0147687545487|-7.0147687545487|-7.0147687545487|-7.1075209104428|-7.1889120432414|-7.2453868783601|-7.2453868783601|-7.2453868783601|6.9280620544815||6.9280620544815|6.9280620544815|6.9280620544815|6.8639579580518|6.7857115179389|6.7857115179389|6.7857115179389|6.7857115179389|6.7857115179389|6.734123908821|6.6662486784362|6.6186097190008|6.5856772843584|6.5329350325777|6.5329350325777|6.5121501654733|6.3957222270026|6.3285802787161|6.1823113169511||||||||6.1426067664103|6.1426067664103|6.0884521353991|6.0838358257381|-6.3132094098719|-6.3132094098719|-6.3132094098719|-6.3132094098719|-6.4130103007061|-6.4589322095175|-6.4589322095175|-6.4589322095175|-6.4589322095175|-6.4589322095175|-6.4821466875362||-6.541274224419|-6.5625269001266|-6.6133630612979|-6.6215986768204|-6.6215986768204|-6.6215986768204|-6.6215986768204|-6.6215986768204|-6.6328876327363|-6.6768983880786|-6.6768983880786|-6.7243312774|-6.7520351341364|-6.8605944239428|-6.8837584109132|-6.8837584109132|-6.8952871793977|-6.8962321005409|-6.8962321005409|-6.8962321005409|-6.8962321005409|-6.8962321005409|-6.8962321005409|-6.9724800809826|-7.0336271374983|-7.0478483268707|-7.0478483268707|-7.1295576171841|-7.2690990055894|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526||-7.2861669712607|-7.333519107031|-7.4033542539534|-7.4192825849252|-7.4347584573645|-7.4902872871711|-7.5525413697907|-7.5789350079109|-7.6738167920168|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038||7.167384185038|7.167384185038|7.167384185038|7.167384185038|||7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.1482048185246|-7.8358908548147||-7.8358908548147|-7.8358908548147|-7.8358908548147|-7.8358908548147|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3434985800254|7.1990723898954|7.1990723898954|7.191356642993|-7.9137496799268|-7.9137496799268|-7.9137496799268
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||97.002578516539|97.002578516539|97.002578516539|97.002578516539|97.002578516539|97.002578516539|96.891753907265|95.435282119184|94.281027464081|94.281027464081|94.281027464081|94.281027464081|-102.13741293627|-102.13741293627|-102.13741293627|-102.13741293627|-102.18601725585|-102.67335259127|-103.9315005056|-106.22944246309|-108.2438264001|-108.75980600919|-108.89297177574|-108.89297177574|-109.22552021102|-111.05613483937|-112.09570571616|-112.21745079573|-112.42586645148|-112.42586645148|-115.37318308113|-120.70454776726|-120.70454776726|-121.69949751918|-125.16610835464|-128.07345372738|-130.91494858598|-134.12772065109|-134.97524516787|-135.86138351986|-137.37375946651|122.21909652768|122.21909652768|122.21909652768|122.21909652768||122.21909652768|122.21909652768|122.21909652768|122.21909652768|121.30260154688|121.30260154688|121.30260154688|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123||-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|||125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|122.98611658395|119.70679620438|117.28532911598|114.20411001973|114.20411001973|111.78234446637|111.54916936402|111.54916936402|111.54916936402|111.2557192922|111.2557192922|111.2557192922|109.12125838544|109.12125838544||107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678||||||||107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678||107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|107.23568703678|105.7451125333|105.7451125333|105.7451125333|105.43901392589|103.01602845075|103.01602845075|103.01602845075|103.01602845075|103.01602845075|103.01602845075|101.86546722315|101.86546722315|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.637160155498|99.637160155498||99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498||99.637160155498|99.637160155498|99.637160155498|99.637160155498|||99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|97.374622394997|95.922225872576|95.922225872576||95.922225872576|95.922225872576|94.363821498733|94.363821498733|94.363821498733|92.154246109703|91.726940121893|89.218821594719|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||-765.17444525614|-774.17713833798|-779.11161781816|-779.11161781816|-787.32121421528|-797.3457962852|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-814.99069439152|-818.52575594826|-823.37860686959|-832.86232469017|-833.01183575091|-833.01183575091|-837.00201530917|-840.01334424001|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-849.7697484869|-855.23859722286|-860.29568324784|-874.32296239777|-879.51604741791|-879.51604741791|-883.72615023431|-888.11515268548|-888.44609495554|-888.44609495554|-888.44609495554|-899.10276451176|-899.10276451176|-899.10276451176|-917.3836055339|800.67615671433|800.67615671433|800.67615671433|800.67615671433|800.67615671433|800.67615671433|765.91795190481|748.08106987905|733.96230054378|721.49419366518|716.68489847626|716.68489847626|716.68489847626|716.68489847626|704.81845268863|704.81845268863|704.81845268863|704.81845268863||704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863||704.81845268863|704.81845268863|704.81845268863||704.81845268863||704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863||704.81845268863|704.81845268863|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815||-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815||-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|669.46200681534|669.46200681534|669.46200681534|669.46200681534|669.46200681534|669.46200681534|669.46200681534|641.69113970693|-804.44377182853|-804.44377182853|-804.44377182853|-804.44377182853|-804.44377182853|-804.44377182853|-804.44377182853|-821.09032915843|-875.78281377584|-875.78281377584|-905.55312234859|-939.40621314557|-964.45691909295|-990.26046837151|810.29616416351|810.29616416351|810.29616416351|810.29616416351|810.29616416351|810.29616416351|810.29616416351|779.3374093733|-864.4030568718|-864.4030568718|-864.4030568718|-864.4030568718|-864.4030568718|-864.4030568718|-864.4030568718|-864.4030568718||-864.4030568718|-864.4030568718|-864.4030568718|-864.4030568718|-865.11432876565|-865.11432876565|-865.11432876565|-865.11432876565|-865.11432876565|-881.57424333336|-890.54639368854|-904.67374092564|793.5297042604|793.5297042604|793.5297042604|793.5297042604|793.5297042604|793.5297042604|760.17439551994|760.17439551994|760.17439551994|760.17439551994|760.17439551994|760.17439551994||760.17439551994|748.77710613327||728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|720.35256407102|708.55286388751|691.27814208529|676.94794582285|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-796.05594153583|-813.72329007454|-825.81880409483||-825.81880409483|-825.81880409483|-825.81880409483|-825.81880409483|-835.7180946377|-848.34041044294|-848.34041044294|-848.34041044294|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|744.9527131299|-841.78666411694|-841.78666411694|-841.78666411694|-841.78666411694|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||-48.27867184364|-48.715189199572|-49.300437126801|-49.300437126801|-49.300437126801|-50.065487713996|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-51.063240326021|-51.679710481536|-52.311345733947|-52.537052434623|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.838543443343|-53.233379289465|49.280221251974|49.280221251974|49.280221251974|49.280221251974|49.280221251974|49.280221251974|48.403578100745|47.54618376852|47.54618376852|47.54618376852|47.54618376852|47.54618376852|47.473005496436|47.473005496436|47.391672782295|46.837413024233|46.539349025406|46.264647284648|46.264647284648|46.264647284648|46.264647284648|46.264647284648|46.156832155807|45.363701115298|43.995781221046|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505||43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.250618324196|43.250618324196|-48.32701405143||-48.32701405143|-48.32701405143|-48.32701405143||-48.32701405143||-48.32701405143|-48.32701405143|-48.32701405143|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971||-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971||-48.901170524317|-48.94379751061|-48.94379751061|-48.94379751061|-48.94379751061|-48.94379751061|-48.94379751061|-48.94379751061|-49.056996259144|-50.01277532517|-51.838083160575||-52.742314114235|-53.275902604684|-53.363499834609|-53.363499834609|-53.363499834609|-53.363499834609|-53.772223581287|-55.084137719442|49.097966246377|49.097966246377|49.097966246377|49.097966246377|49.097966246377|49.097966246377|49.097966246377|49.097966246377|49.097966246377|49.097966246377|-56.143922762929|-56.143922762929|-56.143922762929|-57.11435864243|-57.565541130612|-57.565541130612|-57.565541130612|-57.565541130612|-57.565541130612|-57.565541130612|-57.565541130612|-57.565541130612|-57.565541130612|-57.916710171777|-61.013568332546|54.79582585381|54.79582585381|54.79582585381|54.79582585381|54.79582585381|54.096474637439|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346||53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.970634662346|53.955703535826|52.880782011649|51.336979419546|50.224422382599|49.258247507154|48.381942683391|47.277714338493|47.012461334016|45.943289497988|-52.136045272143|-52.136045272143|-52.136045272143|-52.136045272143||-53.354192860077|-53.354192860077||-54.27910479699|-54.919004007561|-56.828336658724|-56.990375667421|-57.415417518448|-57.586758460298|-57.586758460298|-57.586758460298|-58.18379913466|-58.18379913466|-58.18379913466|-58.18379913466|-58.18379913466|-58.18379913466|-58.285888842927|-59.380666237538|-59.380666237538|-60.829627652373|-62.834031258916|-63.187811704582|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.44139997904|-64.95437807806|-64.95437807806||-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-65.573924933045|-65.573924933045|-65.762401215291|-65.762401215291|-65.762401215291|-66.062158907359|-66.062158907359|-66.062158907359|-67.035177589462|-67.699084150577|-68.009540835778|-68.038934168728|-68.073256635568|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||-10784.489831864|-11075.544257627|-11230.604730697|-11516.227478552|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9150.4866875933|8966.6518751037|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10427.771159125|-10584.902665586|-10584.902665586|8734.108115247|8734.108115247|8734.108115247|8734.108115247|8281.2312391634|7348.0347101815|6935.0385668684||-7658.026657245|-7658.026657245||-7658.026657245|-7690.5851747167|6940.1953749961|6940.1953749961|6940.1953749961|6940.1953749961|6940.1953749961|6940.1953749961|6746.4823940872|6746.4823940872|6746.4823940872|6746.4823940872|6746.4823940872|6746.4823940872|6676.731679132|6676.731679132|6676.731679132|6309.7018657022|6304.4467477805|||6304.4467477805||6140.4963864228|6139.9959849142|6066.5999813756|6066.5999813756|6035.6172609575|6035.6172609575|5869.0191788416|5849.4657542685|5710.5175047428|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6594.6440220079|-6594.6440220079|-6672.6231130213|-6672.6231130213|-6672.6231130213|-6672.6231130213|-6672.6231130213|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6890.6724931269|-6890.6724931269|-6890.6724931269|-6890.6724931269|-6890.6724931269||-6890.6724931269|-6996.8583256965|-7006.4917601192|-7006.4917601192|-7129.9908445768|-7292.7676050854|-7371.8735865252|-7371.8735865252|-7407.0817628057|-7440.2846560063|-7440.2846560063|-7440.2846560063|-7440.2846560063|-7545.9687111189|-7545.9687111189|-7619.409679021|-7687.6774211345|-7811.8638012605|-7946.5153347339|-7955.0170385932|-8316.8313552292|||||-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|-8316.8313552292|||-8316.8313552292|-8345.3681724769|-8555.4090805299||-8599.343422811|-8794.27046979|-9086.4116331|-9430.4573701111|-9879.3970779012|-10002.163344172|-10002.163344172|-10002.163344172|-10128.72017799|-10128.72017799|-10159.689086655|-10386.87676295|-10668.221520264|-10668.221520264|-10668.221520264|-10668.221520264|-10668.221520264|-10668.221520264|-10847.468355848|-10992.742617609|-11288.047352899|-11532.252335537|-11532.252335537|-11532.252335537|-11532.252335537|9641.8756082153|9641.8756082153|9641.8756082153|9641.8756082153|9641.8756082153|9641.8756082153|8630.972898017|7863.6085160704|7863.6085160704|7686.2316845227|-9891.565821577|-9891.565821577|-9980.0731350855|8597.2553887833|8597.2553887833|7924.1726542037|7484.9523074126|7484.9523074126|7484.9523074126|7484.9523074126|7484.9523074126|7484.9523074126|7024.2621079168|7024.2621079168|6931.9578976854|6843.2865529837|6656.9752464324|6656.9752464324|6656.9752464324||6656.9752464324|6656.9752464324|6656.9752464324||6656.9752464324||6656.9752464324|6656.9752464324|6458.5496869536|6458.5496869536|6344.1971443872|6344.1971443872|6280.2190493191|-7245.7275796954||||-7245.7275796954|-7245.7275796954|-7245.7275796954|-7245.7275796954|-7245.7275796954|-7358.030644106|-7531.7007156734|-7652.4701175218|-7652.4701175218|-7652.4701175218|-7846.6334639131|-7887.9260710145|-7999.9178566828|-8228.7976185364|-8348.0217512795|-8348.0217512795|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||-231.37600893221|-235.49001348506|-239.11779401579|-239.60809832456|-245.9117776116|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|224.86807725915|221.63730470879|216.19038833587|216.19038833587|216.19038833587|215.11957779202|215.11957779202|215.11957779202|214.96065182458|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|209.51730033682|208.87517509693|208.87517509693|205.0142361705|205.0142361705|204.98905778428|204.98905778428|189.36784686534|187.17315948769|181.82961493913|180.30013435619|178.7252293371|178.7252293371|174.76469217659|173.5894967818|173.5894967818|171.67666729554|167.53296098294|164.69328191084|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761||163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|162.10846997381|159.80218740172|159.43411308683||159.43411308683|153.04346101987|-173.30855344138||-173.30855344138||-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138||-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138||-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-175.11117143985|-180.45102514915|-180.45102514915||-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-180.45102514915|-183.73613966496|-187.49272039399|-187.49272039399|-187.49272039399|-187.49272039399|-187.49272039399|-187.49272039399|-187.49272039399|-187.49272039399|-187.49272039399|-187.49272039399|-192.76302123584|-196.72002427354|-199.21991712325|-199.21991712325|-199.21991712325|-199.21991712325|-199.21991712325|-199.21991712325|-199.21991712325|-202.22602485808|-204.24983141234|-204.24983141234||-204.24983141234|-205.1687037394|-207.94799581342|188.4754282731|188.4754282731|188.4754282731|188.4754282731|188.4754282731|188.4754282731|188.4754282731|188.11658252811|186.99619382328|184.90632982725|183.19981522553|182.44979588183|180.41644156412|178.11215742911|178.10075122737|178.10075122737|174.00286800632|-199.75553983758|-199.75553983758|-199.75553983758|-199.75553983758||-202.39158825901|-202.39158825901||-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-204.20339468021|-204.20339468021|-204.20339468021|-210.62432816844|-211.14703319714|-216.16948390719|-219.71275409854|-220.87806706071|-224.06740198634|-224.06740198634|-224.06740198634|-224.06740198634|-224.06740198634|-224.06740198634|-226.49044895726|-227.11493958983||-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-237.99945915901|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-242.75118980959|-245.30688689102|-247.52430961253|-250.82701203692|-251.59206447631|-251.59206447631|-251.59206447631
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538||-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4949449006744|-4.4949449006744|-4.4949449006744|-4.4949449006744|||-4.4949449006744|-4.5360499956021|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2606121230343|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.1441138873039|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.6151537412086|-4.6312817460607|-4.6479516746065|||-4.6479516746065|-4.6479516746065|-4.6479516746065|-4.6988352406313|-4.7670390195637|-4.8261546367836|-4.8440608177397|-4.8845120705734|-4.919865705084|-4.919865705084|-4.919865705084|-4.919865705084|-4.919865705084|-4.9554065615063|-5.1375387163963|-5.1375387163963|-5.2005985811911|-5.2678874417104|-5.3432083045949|-5.4768978926329|-5.660442203591|-5.7565502890001|-5.7565502890001|-5.7565502890001|-5.7565502890001|-5.7822780618016|-5.8025312698488|-5.9028123260212|-5.9601385888583|-5.9601385888583|-5.9684873485042|-6.3566526995184|5.9390892519888|5.9390892519888|5.9390892519888|5.9390892519888|5.9390892519888|5.9284325721459|5.8810365335363|-6.2926565495694|-6.2926565495694|-6.2926565495694|-6.2926565495694|-6.2926565495694|-6.2926565495694|-6.2926565495694|-6.2926565495694|-6.3257294062734|-6.3913658861717|-6.436043343057|-6.436043343057|-6.436043343057|-6.436043343057|-6.4861591227736|-6.5651962855085|-6.5651962855085|-6.6124405969761|-6.6327117670005|-6.6985685812572|-6.7456316139013|-6.7795907287366|-6.8089894220307||-6.8677660541484|-6.8825179820534|-6.8966867399742|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|||-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9433284693757|-7.0398094845921|-7.154788171043|-7.3314315862015|-7.4499238140666|-7.6338041763928|-7.6908938069505|-7.7654375918886|7.3821567576067|7.3821567576067|7.3821567576067|7.3821567576067|7.3821567576067|7.3821567576067|7.2746183917408|7.1995760385068|7.1734179328848|7.1665753601843|7.1506392954515|7.1432015589953|7.1432015589953|7.1432015589953|7.1309892753614|7.1309892753614|7.0566550206093|7.0101326664822|7.0101326664822|7.0101326664822|7.0101326664822|7.0016044754048|7.0016044754048|7.0016044754048|7.0016044754048|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9016826084281|6.9016826084281|6.9016826084281|6.8985361711874|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3414088370354|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1343460937272|-2.1343460937272|-2.1343460937272|-2.146495662346|-2.1594396280078|-2.1788218073081|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762||-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762||-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495||-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495||-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|1.926841738816|1.926841738816|1.926841738816|1.926841738816|1.926841738816|||1.926841738816|1.926841738816|1.926841738816|1.8870462609616|1.8444959403506|1.818884452342|1.8148715453666|1.7643017456843||1.7236685604865|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|-1.8474266686021|-1.8474266686021|-1.8965851772691|-1.9056502038533|-1.9379447162476|-2.0060497125351|-2.0278330202857|-2.0348144632754|-2.0603493829764|-2.074832640334|-2.0825918231232||-2.087767696408|-2.087767696408|-2.0919641124182|-2.0966267968739|-2.1018075573803|-2.115897283329|-2.1282192042288|||-2.1341324570903|-2.1345462729324|-2.1345462729324|-2.1350514281447|-2.1412284233689|-2.1412284233689|-2.1412284233689|-2.1412284233689|-2.1491427000496|-2.1940474174788|-2.239497226959|-2.2611080612138|-2.2709026848767|-2.2709026848767|2.1576663210538|2.1576663210538|2.1576663210538|2.1576663210538|2.1576663210538||2.1576663210538|2.1576663210538|2.1576663210538|2.1576663210538||2.1576663210538|2.1576663210538|2.1576663210538|2.1576663210538|2.1576663210538|2.1124070567717|-2.2851045746682|-2.2871525043776|-2.28979905386|-2.2934800732934|-2.305718804819|-2.3210205005148|-2.3210205005148|-2.3210205005148|-2.3210205005148|-2.3459490324103|-2.3692023649307|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2536446129234|2.2459048302782|2.2459048302782|2.2459048302782|2.2443383304954|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338||2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2428115244338|2.2338639492933|2.2220711702708|2.2091410948175|2.2091410948175|2.1805268474572|2.1520664899607|2.1121394934796|-2.2933197410558|-2.2933197410558|-2.2933197410558||-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558|-2.2933197410558
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.531427073374|-26.531427073374|-26.531427073374|-26.590651364844|-26.590651364844|-27.120168204353|-27.297408628514|-27.495566109143|-27.495566109143|-27.720074895711|-27.791748845678|-27.896387246032|-28.00788561844|-28.00788561844|-28.727703303505|-28.727703303505|-28.727703303505|-28.727703303505|-28.727703303505|-28.761337088665||-29.04870891474|-29.092853876364|-29.092853876364|-29.092853876364|-29.092853876364|-29.128171016123|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689||-29.197599961689|-29.447655144948|-29.447655144948|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.52137841721|-29.52137841721|||-29.922192257232|-29.922192257232|-29.922192257232|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.902735650463||28.391929454188|27.991032514948|27.980596013004|27.980596013004|27.956218237274|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798||||||||-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.90001393798|-28.980571021008|-29.167301219224|-29.482603242008|-29.482603242008|-29.482603242008|-29.482603242008|-29.482603242008|-29.482603242008|-29.482603242008||-29.546472972105|-29.546472972105|-29.546472972105|-29.621080232406|-29.644041144832|-29.644041144832|-29.644041144832|-29.704489694684|-29.735543872084|-29.870048153363|-29.941720445909|-30.057467098543|-30.130519570585|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.23527131512|-30.44752317484|-30.855581453727|-30.931202017915|-31.087446093175|-31.15549540477|-31.358885393728|-31.593205145321|-31.598189786249|-31.598189786249||-31.598189786249|-31.703543825473|-31.793263730107|-31.793263730107|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631||-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|||-32.046819815798|-32.220830758844|-32.220830758844|-32.220830758844|-32.220830758844|-32.220830758844|-32.220830758844|-32.325923637587|-32.433855980068|-32.433855980068||-32.526407722882|-32.526407722882|-32.526407722882|-32.526407722882|-32.835071686672|-32.835071686672|-32.852857090552|-32.944841677965|-33.085935176546|-34.070483169218|-34.586649110207|-34.737528150329|-34.737528150329|-35.058364781018|-35.139847976495|-35.497054663554|-35.630061245908|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|521.51139455901|513.61543026088|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|508.02951003843|506.72311597865|506.72311597865|506.72311597865|504.88639487521|504.88639487521|504.88639487521|504.88639487521|504.47376462371|502.67639225226|492.34321496996|471.18866761537|471.18866761537|471.18866761537|471.18866761537|471.18866761537|-514.23056835233|-514.23056835233|-514.23056835233|-514.23056835233|-514.23056835233|-514.23056835233|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801||-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801||-515.09820442801|-515.09820442801|-515.09820442801||-515.09820442801||-515.09820442801|-515.09820442801|-515.09820442801|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987||-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-534.12871736837||-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-547.56169874267|-583.61578180609||-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-586.72160107183|-587.54776987712|-587.54776987712|-587.54776987712|-587.54776987712|-587.54776987712|-587.54776987712|-587.54776987712|-587.54776987712|-587.54776987712|-587.54776987712|-588.94471989385|-600.94676962164|-600.94676962164|-600.94676962164|-600.94676962164|-603.36507991375|-603.36507991375|-603.36507991375|-603.36507991375|-603.36507991375|-610.36400141784|-620.95999140285|-625.37497959691||-629.96449906833|-629.96449906833|-641.41885394528|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|583.99832709618|581.0898024593|563.81920867874|-615.29880890693|-615.29880890693|-615.29880890693|-615.29880890693|-615.29880890693|-615.29880890693||-615.29880890693|-615.29880890693||-615.29880890693|-631.4292151646|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-664.87725833015|-675.74043936881|-675.74043936881|-680.23382965893|-682.28620742096|-682.28620742096|-687.62076296556|-692.63141075492|-693.94218192702|-693.94218192702|-693.94218192702|-693.94218192702|-693.94218192702|-693.94218192702|-698.752414869|638.7153919601|638.7153919601||638.7153919601|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-698.96648934937|-699.17112640381|-699.61234436035|-707.44006167649|-707.44006167649|-707.44006167649|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-718.46614952816|-718.46614952816
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.62192395203|-5.62192395203|-5.62192395203|-5.7814371415905|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388||5.3234834289388|5.3234834289388|5.3234834289388||5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3201033121826||5.3201033121826|5.3201033121826|5.3201033121826|5.2798809100671|5.2798809100671|5.2365340976233||5.1917045677497|5.1502274235966|5.0974747561617|5.0844166966724|5.0710185868263|4.9811993239402|4.9811993239402|4.9811993239402|||4.9811993239402|-5.4042437434588|-5.4042437434588|-5.4042437434588|-5.4042437434588||-5.4042437434588|-5.4691596958807|-5.5118529355385|-5.5118529355385|-5.5118529355385||-5.5118529355385|-5.5118529355385|-5.5118529355385|-5.5118529355385|-5.6287252412745|-5.6885835049891|-5.7001033386506|-5.7001033386506|-5.7612256563281|-5.7756492577187|-5.7756492577187|-5.8329438061837|-5.8879553471235|-5.8879553471235|-5.9019563882202|-5.9019563882202|-5.9019563882202|-5.9019563882202|-5.9019563882202|-5.9019563882202|-5.9782849648098|-6.109183927963|-6.109183927963|-6.109183927963|-6.1974263948311|-6.2556738112838|-6.2556738112838|-6.2556738112838|-6.2741652386757|-6.2741652386757|5.9942606399002|5.9942606399002|5.9942606399002|5.9942606399002|5.9942606399002|5.9586229798466|5.9382222458651|5.9382222458651|-6.1298174139036|-6.1320192014921|-6.1361323369596|-6.1479248750048|-6.1692279753662||-6.1692279753662|-6.1950654558325|-6.1950654558325|-6.1950654558325|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2203710203025|-6.2250772608345|-6.2250772608345|-6.2250772608345|-6.2250772608345||||-6.2250772608345|-6.2250772608345|||-6.2250772608345|-6.2356412557568|-6.2637544860327|-6.2637544860327|-6.275838294502|-6.2770424848088|-6.2828249142444|-6.2842497213986|-6.2930552279846|-6.3106166031511|-6.3216895494811|-6.3216895494811|-6.3216895494811|-6.3440993002115|-6.3712216936944|-6.3808017663821|-6.3929650612653|-6.3929650612653|-6.4032031431202|-6.4032031431202|-6.4032031431202|-6.4285591856643|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.5000053794094|-6.5247402815428|-6.5247402815428|-6.5247402815428|-6.6286002428892|-6.7380591119599|-6.7380591119599|-6.7380591119599||-6.7422880028432|-6.8180979992224|-6.8739978765197|6.3365347999808|6.3365347999808|6.3365347999808|6.3365347999808|6.3365347999808|6.3365347999808|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|5.9789637200649|5.9762833844935|5.9762833844935|5.9762833844935|5.9762833844935|5.9025370822256|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8326223019784|-6.0584106046648|-6.0584106046648|-6.0584106046648|||-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||-82.712465954586|-83.727739440914|-84.908598700625|-86.201223575916|-91.537467757692|81.54026637517|81.54026637517|81.54026637517|81.13085339293|-88.767743827847|-88.767743827847|-88.767743827847|-88.767743827847||-88.767743827847|-88.767743827847|-88.767743827847|-88.767743827847|-90.019713668854|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-91.541651407252|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|||-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011||82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011||82.136252829011|82.136252829011|82.136252829011|82.136252829011|81.181951148175||80.985499071702|79.442221614635|76.574694497626|74.756126102325|74.756126102325|74.756126102325|72.319774346544|72.319774346544|72.319774346544|72.319774346544|72.319774346544|72.319774346544|72.319774346544|71.851571383537|71.851571383537|||69.901747507587|-85.283675194626|-85.283675194626|-85.283675194626|-85.283675194626|-85.283675194626|72.558729523929|72.558729523929|72.558729523929|72.558729523929|72.558729523929|71.340256976322|69.919732092967|69.280258813556|69.074392607987|69.074392607987|-75.635045711869|-75.635045711869|-75.635045711869|-75.635045711869|-75.635045711869|-76.411163004101|-76.656847697563|-78.471499052387|69.122636632363|69.122636632363|69.122636632363|68.56467370565|68.56467370565|68.071861368366|67.540174782777|-74.569697599257|-74.569697599257|-74.569697599257|-74.569697599257|-74.569697599257|-74.569697599257|-74.569697599257|-74.569697599257|-74.569697599257|67.549751527237|67.549751527237|67.549751527237|67.549751527237|67.549751527237|67.549751527237|66.919171500126|66.661941781357|66.661941781357|66.179933617198|64.835550341905|64.835550341905|64.835550341905|64.835550341905|64.835550341905|64.835550341905|64.835550341905|64.835550341905|64.835550341905|63.81968398979|63.81968398979|63.81968398979||63.439155126464|-73.649728653594|-73.649728653594|-73.649728653594|-73.649728653594|-73.649728653594|-74.148432428655|-74.148432428655|-76.373258677917|-77.553617786254|-78.187906366964|-78.187906366964|-78.187906366964|-78.187906366964|-78.187906366964|-78.187906366964|-78.187906366964|-78.187906366964|-78.187906366964|-78.187906366964|-79.137267485343|-79.137267485343|-79.137267485343|-79.137267485343|68.630706612231|68.630706612231|68.630706612231|68.630706612231|64.06189369268|60.557661099642|58.100177388952|58.001146676567|58.001146676567|57.081831166509|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383||-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.771289156147|-65.17429310845|-65.17429310845|-65.17429310845|-65.17429310845|-66.182546584327|-67.52382326386|-67.52382326386|-68.454248113341|-71.838052399629|63.514867056617|63.514867056617|63.514867056617|63.514867056617|63.514867056617|63.514867056617|63.514867056617|62.038743378066|60.909711388905|59.560794331585|59.131435687845|56.209926719472|-67.342375437657|-67.342375437657|-69.433193913478|-69.826782227762|-69.826782227762|-70.596409866032|-70.596409866032|-70.596409866032|-72.793405782069|-72.793405782069||-72.96767410844|-74.465645973691|-74.465645973691|-77.328493746131|64.625858496511|64.625858496511|64.625858496511|64.625858496511|60.598176954945|59.756306540922
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||94.25322427459|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-103.7212898545||93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|92.706221319765|92.706221319765|91.404940961294|91.404940961294|91.404940961294|91.404940961294|91.404940961294|91.404940961294|91.404940961294||91.404940961294|90.088823290327|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-113.19939245032|-120.66599076376|||-129.32332307084|-130.41480341204|-133.46089268005|-137.06765853339|-138.69211521839|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521||125.65139343521|125.65139343521|125.65139343521|125.65139343521|123.8071038169|120.70178850055|120.70178850055|120.70178850055|119.19865323307|119.19865323307|119.19865323307|119.19865323307|119.19865323307|119.19865323307|119.19865323307|118.33183692563|117.56315213959|113.65350237733|113.55784541583||||||||113.55784541583|113.55784541583|113.55784541583|-125.61182591436|-125.61182591436|-125.61182591436|-125.61182591436|-125.61182591436|112.28118400444|112.28118400444|112.28118400444|112.28118400444|112.28118400444|112.28118400444|112.28118400444||112.28118400444|112.28118400444|112.28118400444|112.28118400444|111.52871605548|111.52871605548|111.52871605548|111.14301783942|105.25998010959|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529||106.91492418529|106.91492418529|106.91492418529|106.91492418529|105.87953603123|105.87953603123|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915||104.99697276915|104.99697276915|104.99697276915|104.99697276915|||104.99697276915|104.99697276915|104.99697276915|104.99697276915|101.24663641017|-110.62218737248|-110.62218737248|-110.62218737248|-110.62218737248|-110.62218737248||-110.62218737248|-110.62218737248|-110.62218737248|-110.71354076204|-111.0500514632|-111.0500514632|105.40959007261|105.40959007261|105.40959007261|105.40959007261|105.40959007261|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||1.771933362916|1.771933362916|1.771933362916|1.771933362916|1.771933362916|1.771933362916|1.7482593567668|1.6350814240212|1.6350814240212|1.6350814240212|1.5584238124153|1.5232486341022|1.5017677688663|1.5017677688663|1.5017677688663|1.4820134863039|1.4820134863039|1.4820134863039|1.44557053345|1.4328561413901|1.3907483198781|1.3907483198781|1.3668492303802||1.3668492303802|1.3668492303802|1.3668492303802|-1.4194738429085|-1.4194738429085|-1.4194738429085|-1.4194738429085|-1.4410821046317|-1.4597422943472|-1.4597422943472|-1.4597422943472|-1.487971111358|-1.487971111358|-1.487971111358|-1.487971111358|-1.487971111358|-1.5066345623475|-1.5123717444188|-1.5165241710617|-1.5245977660111|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942||1.3905432230942||1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3111591743885|||-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653||-1.6159160059673|-1.6159160059673|-1.6159160059673|-1.639351180525|-1.6976124085005|-1.6999320724785|-1.6999320724785|-1.6999320724785|-1.6999320724785|-1.7310356541011|-1.7629967547152|-1.7629967547152|-1.7629967547152|-1.7629967547152|1.5595480114104|1.5595480114104|1.5595480114104|1.5595480114104|1.5595480114104|1.5595480114104|1.5378310978282|1.5159234404418|1.4730619396579|1.4730619396579|1.4730619396579|1.4730619396579|1.4022910689659|1.3930865154944|1.3930865154944|1.3930865154944|1.3930865154944|1.3930865154944|1.3930865154944|1.3895405515788|1.383378311965|-1.599171721484|-1.599171721484|-1.599171721484|-1.599171721484|-1.599171721484|-1.599171721484|-1.599171721484|-1.599171721484|-1.6240797501425||||-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6273972722697|-1.6612311266587|-1.6612311266587|-1.7024790338593|-1.7283100344426|-1.7664555816392|-1.8177284629853|1.5742312063185|1.5742312063185|1.5742312063185||1.5742312063185|1.5742312063185|1.5742312063185|||1.5742312063185|1.5376313488385|1.5376313488385|1.5376313488385|1.5376313488385|1.5376313488385|1.5376313488385|1.5376313488385|1.5376313488385|1.5295903727634|1.5034337491044|1.4649913989152|1.4649913989152|1.4649913989152|1.4492486500256|1.4492486500256|1.3597207029122|1.3133588758832|1.3133588758832|1.3071096875204|1.3071096875204|1.2934687198844|1.2934687198844|1.2510763143661|1.1839737666053|1.1399707874107|1.137398208153|1.137398208153|1.137398208153|1.137398208153|1.137398208153|1.1282202612159|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077||1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|0.97509558584598|0.97509558584598|0.97509558584598||0.97509558584598|0.85510615934164|0.80011793230673|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095||-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.97618215212958|-0.98849402444704||-0.98849402444704|-0.98849402444704|-1.0055489250592|-1.0113771372033|-1.0113771372033|-1.0113771372033|-1.0187523655309|-1.0219470684411|-1.0310522885987|-1.0317247644474|-1.0596942157006|-1.0646602015203|-1.159622484943|-1.1600149699484|-1.1600149699484
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17656.15526047|17456.302790704|17456.302790704|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022||17437.424431022|17437.424431022||17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|16296.02714558|16109.4746062|15291.638451333|13996.820501481|13777.578334979|13513.815187761|13513.815187761|13513.815187761|||13513.815187761||13513.815187761|13513.815187761|13513.815187761|13432.572430846|13165.080478717|12775.089420797|12148.432689774|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14517.393477897|-14517.393477897|-14517.393477897|-15065.437197663|-15155.485775182|-15766.095305757|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13378.176755613||13378.176755613|13378.176755613|13378.176755613|13378.176755613|13378.176755613|13378.176755613|13378.176755613|13378.176755613|12861.307506236|12532.563895818|12140.626550909|12014.585056566|11445.650062851|-13671.237001726|-13671.237001726|-13671.237001726|-13671.237001726|-13671.237001726|-13840.818890806|-13863.687656452|-14301.31961828|||||-14305.641504049|-14305.641504049|12328.138007702|12328.138007702|12328.138007702|12328.138007702|12328.138007702|12328.138007702|12019.933104734|12019.933104734|12019.933104734|12019.933104734|12019.933104734|12019.933104734|12019.933104734|11708.814560816|11642.172779784|||11642.172779784|11642.172779784|11642.172779784||11349.080866426|11243.978740474|11012.754156082|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13042.790729191|-13175.87858799|-13264.321877669|-13264.321877669|-13264.321877669|-13264.321877669|-13264.321877669|-13264.321877669|-13529.246530743|-13821.940589714|-14040.489544127|-14174.988382363|-14457.209313737|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14700.438351537|-14984.375946152|-15222.639940169|-15866.266600188|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216||13995.379106216|13995.379106216|13995.379106216||13995.379106216||13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13604.865673573|13431.517415081|13168.073878097||||13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13121.193197885|12871.881330984|12503.24855677|12503.24855677|12356.3872853|12308.208094778|12118.008994198|12036.121104664
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||-88.784992290292|-89.008764536175|-89.008764536175|-89.008764536175|-89.181089459178|-89.181089459178|-89.181089459178|-89.656765048501|-91.315106963585|-91.315106963585|-91.315106963585|-91.315106963585|-91.315106963585|-91.315106963585|-91.95011817026|-92.563721445458|-92.563721445458|-93.665248000244|-94.239166563991|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|85.295994698165|85.295994698165|84.274067886521|84.274067886521|84.243407999862|83.503787768537|80.048649430997|78.798502419532|77.22055951549|76.622844499497|75.686497787799|74.401665056376|-81.479425338281|-81.479425338281|-81.650582165075||-81.650582165075|-81.650582165075|-81.967310210679|-83.202569189573|-83.554091160499|-83.554091160499|-83.554091160499|-83.554091160499|-83.554091160499|-83.554091160499|-83.898990093562|-84.437766855395|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616||-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.140658841923|-91.278507111686|||-99.62056761121|-100.40618165704|-100.71242728468|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587||91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|88.364547962551|86.560611559953|85.23401030126|-92.155646431455|-92.155646431455|-92.155646431455|-92.155646431455|-92.155646431455|-92.861829453054|-93.16360904373||||||||-93.16360904373|-93.16360904373|-93.16360904373|-95.692897072514|-97.347664346386|-97.536293548665|-98.721460753291|-98.721460753291|-98.721460753291|-102.11273196628|92.080295102575|84.681844025456|84.681844025456|-88.598244396994|-88.598244396994||-88.598244396994|-88.598244396994|-88.598244396994|-88.598244396994|-88.598244396994|-88.598244396994|-88.598244396994|-88.598244396994|-88.900948675993|-88.900948675993|-88.900948675993|-90.095497511628|81.991522642252|81.991522642252|81.991522642252|81.991522642252|81.991522642252|81.018357643681|79.264841911083|78.724495301136|78.724495301136|78.581592603685|78.581592603685|78.581592603685|78.581592603685|78.581592603685|77.162880416448|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809||76.946545281809|76.946545281809|76.946545281809|76.562826649791|76.128799953145|76.128799953145|74.515335231006|-78.787855978145|-78.787855978145|-78.827598324692|-78.827598324692|-79.069552252994|-79.288390714048|-79.687097741628||-80.307892059247|-82.086545969558|-82.957272027943|-83.896965529094|||-85.124408008401|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893||-85.174263513893|-85.888071842558|-86.713661594605|-86.713661594605|-86.801320702908|-86.801320702908|-86.801320702908|-87.009887714122|79.561222156401|79.561222156401|79.561222156401|79.140244043001|77.167586123659|77.167586123659|74.752873725046|74.692080729923|74.6389946213|74.6389946213|73.621104795693|72.394569799928|72.394569799928|72.26063624756
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|333.87859362948|325.86510403275|311.51557480487|311.51557480487|311.51557480487|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|310.52062652253|302.77291835836|286.41435373151|277.1888365435|277.1888365435|277.1888365435|277.1888365435|277.1888365435|277.1888365435|276.32092949278|274.7454772142|253.10608579355|-294.7611991858|-294.7611991858|-294.7611991858|-316.67911020644|266.22715898653|266.22715898653|266.22715898653||266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|253.08573220725|250.67859134139|244.05954593488|231.31027326623|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216||-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-305.45920924684|-330.67689916315|||-352.41592489278|-352.41592489278|-364.96213876976|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-389.60054259731|-389.60054259731|-426.31831207525|-426.31831207525|-426.31831207525|-426.31831207525|-426.31831207525|-452.02034675027||-492.71705194475|-509.93561327194|-521.4840147466|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181|444.10068678181||||||||444.10068678181|430.41742975757|420.96381084174|418.1542342686|392.06026029844|367.31695588716|357.73622206744|357.73622206744|357.73622206744|349.67913563048|349.18034999273|349.18034999273|349.18034999273|349.18034999273|349.18034999273||349.18034999273|345.61705554747|340.43561727497|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|320.5237879791|320.5237879791|320.5237879791|320.5237879791|320.5237879791|314.77643108789|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193||314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|301.74763823548||292.91404248387|291.61301541218|291.61301541218|281.82001712465|||263.46668569405|234.68520632673|229.84467369636|225.38297077374|224.31441197082|222.87712441202|211.03013823558|204.61682026175|195.18535584639|187.89554973438||187.89554973438|187.89554973438|187.89554973438|187.89554973438|187.89554973438|171.13394414931|163.87542927803|163.87542927803|163.87542927803|163.87542927803|159.83381030892|145.14867812102|133.02630902336|121.30701002595|110.92445558439|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.2413802347338|-7.3609779633588|-7.5312800334242|-7.5312800334242|-7.5312800334242|-7.6014221163091|-7.6254688602351|-7.7415005524167|-7.7415005524167|-7.7415005524167|-7.9627786035017|-8.1430872937789|-8.2674313375313|-8.2674313375313|-8.2674313375313|-8.5427016228392|-8.6407796508685|-9.0043860670188|7.3747259799487|7.3747259799487|7.1995627911502|7.1995627911502|7.1995627911502||7.1784024273482|6.9954476395279|6.7810526731975|6.5756138566872|6.4540154673149|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.140413528488|6.140413528488|6.140413528488|6.119402110394||6.119402110394|6.119402110394|6.0795576702843|5.9262112391536|5.6224479159321|5.4966085443458|5.0962317265362|||4.8785911972093|4.7773232388019|4.7307692574276|4.7307692574276|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.4205000929735|4.2557872800922|4.2557872800922|4.2557872800922|4.2557872800922|4.1075414583523|3.9602976813531|3.9602976813531|3.8975532335944|3.5723108959961|3.5723108959961|3.5723108959961|3.5723108959961|3.3064563752068|-4.0919797156131|-4.0919797156131|-4.0919797156131|-4.0919797156131|-4.0919797156131|-4.0919797156131|-4.1466441390553|||3.5277663449571|3.5277663449571|3.5277663449571|3.5277663449571|3.5277663449571|3.5277663449571|3.5277663449571|3.5277663449571|3.5277663449571|3.5114070817415|3.128785668102|-4.0859407602979|-4.0859407602979|-4.0859407602979|-4.0859407602979|-4.0859407602979|3.4046399185347|3.4046399185347|3.4046399185347|3.4046399185347|3.4046399185347|3.3801553060929|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-3.9912915651115|-4.1031017374233|-4.2267796542065|-4.2903108625298|-4.2936570290448|-4.2936570290448|-4.2936570290448|-4.2936570290448|||-4.3323967460925|-4.3611491525764|-4.4242994348864|||-4.5323042455661|-4.5323042455661|-4.5323042455661|-4.6597000430411|-4.7900769788232|-4.9264268828991|-5.1997766973314|-5.5013709070216|-5.6949840771723|-5.6949840771723|-5.7408552420987|-5.8998370273141|-5.8998370273141|-5.8998370273141|-5.9780481505425|-6.1570018053089|-6.1956783930499|-6.804793057995|5.6011742967694|5.6011742967694|5.591926404539|5.4880018462773|5.3397737601426||5.3397737601426|5.3397737601426||5.3397737601426|5.3397737601426|5.3397737601426|5.3156678808278|5.3156678808278|5.3156678808278|5.2177629015262|5.2177629015262|5.1144832011025|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.0729437865889|-6.2922391138778|-6.4555606171933|-6.4555606171933|-6.4555606171933|-6.4555606171933|-6.5162359658709|-6.7527285794976|-6.7527285794976|-6.7527285794976|-6.9299619441301|-6.9747078954147|-7.0393247139638|-7.1636382724259|-7.1636382724259|-7.3258684106904|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.3875620557474|6.1671139789478|6.1671139789478
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||5.3499300704772|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.26085788197|5.2240644978889|5.1116829235695|5.0163141973971|4.9146271290778|4.9098635318542|4.8974907879347|4.8974907879347|4.8974907879347|4.8754909054234|4.8754909054234|4.8754909054234|4.8089474793706|4.8089474793706|4.8089474793706|4.8089474793706|4.8089474793706|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|4.8735617650431|4.8735617650431|4.8735617650431||||4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.7600683120535|4.4939648738224|4.4441278103014|4.4092119034275|4.4092119034275|4.4092119034275|4.4092119034275|4.3911245990842|4.3872493029799|4.3856104216274|4.3756226258472|4.3624696684099|4.3430218908762|4.3407462938599|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537||||||4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3318322650922|4.3198693055061|4.1942330679803|-4.4159825822557|-4.4159825822557|-4.4159825822557|-4.424314050856|-4.4605156105787|-4.4705728868677|-4.5173062488417|-4.5173062488417|-4.5270741160811|-4.5270741160811||-4.5270741160811|-4.5270741160811|-4.5438603489599|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406||-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|-4.6017964300406|||-4.6017964300406|-4.6017964300406|-4.6353377915557|-4.6353377915557|-4.6353377915557|-4.6605325836521|-4.6605325836521|-4.6605325836521|||-4.6605325836521|-4.6605325836521|-4.6605325836521|-4.6605325836521|-4.6813140068431|-4.6918491162613|-4.7212767377777|4.5067158484279|4.5067158484279|4.5067158484279|4.5067158484279|4.5067158484279|4.5067158484279|4.5067158484279|4.5067158484279|4.5061289495692|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|||4.4737743792262|4.4737743792262|4.4737743792262|4.4368144182176|4.4368144182176|4.3860879782246|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6971833361686|-4.6971833361686|-4.6971833361686|-4.7048703182075|-4.7108751290996|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.3334186885459|4.2627431655044|4.2553958790176|4.2553958790176|4.2553958790176|4.2553958790176|4.2553958790176|4.254995467119|4.2037175516867|4.1596859142277|4.1298440060807|4.1298440060807|4.1298440060807|4.1298440060807|4.1298440060807|4.1298440060807|4.0693821202596|3.9870355671071|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||-889.45980479931|-897.98035629828|-908.75593787916|-913.92325752849|-916.38418249151|-920.15742973775|-930.58880132536|-934.82646151494|-944.43494977897|-956.88054858254|874.56192096825|874.56192096825|874.56192096825|874.56192096825|870.91326315266|869.8553516055|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-941.64168233073|-941.64168233073|-950.18799325267|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412||877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|876.40513624495||804.80570151348|787.10909448221|780.11331465635||780.11331465635||780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635||780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635|768.12033741114|751.72009335643|751.72009335643|751.72009335643|751.72009335643||751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643||751.72009335643|751.72009335643|751.72009335643|746.84455766817|-885.83759503134|-885.83759503134|-893.31121195431|-912.88748824459|-925.33763385533|-925.33763385533|-946.53902473183|-962.95662863196|-962.95662863196|-962.95662863196|-962.95662863196|-962.95662863196|-964.08234344523|-966.7257697599|-966.7257697599|-966.7257697599|-966.7257697599|-1007.3619663999|-1030.0327221338|-1038.7277409832|-1038.7277409832|-1038.7277409832|-1038.7277409832|-1038.7277409832|-1039.6613910773|-1049.5322447532|-1049.5322447532|-1110.0080531167|974.2344652519|974.2344652519|970.42161585064|953.51093593409|-1083.6212391506|-1083.6212391506|-1083.6212391506|-1083.6212391506|-1083.6212391506|-1089.3902813208|-1099.708975122|-1099.708975122||-1099.708975122|-1099.708975122|-1099.708975122|-1099.708975122|-1113.9072162813|-1130.4662836069|-1148.3653219004|-1154.6587479666|-1176.0327055517|-1176.0327055517|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272||-1209.7917824389|-1209.7917824389||-1214.497877595|-1214.497877595|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1287.367779178|-1326.6194557683|-1326.6194557683|-1326.6194557683|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|-1281.6344905721|-1281.6344905721|-1281.6344905721|-1281.6344905721|-1281.6344905721|-1281.6344905721||-1281.6344905721|-1290.4374402653|-1290.4374402653|-1290.4374402653|-1301.0388198044|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1143.5617714236|1143.5617714236|1134.99054715|1134.99054715|1134.99054715|1134.99054715
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|27.789628098349|27.263475071435|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-30.356094888386|-30.812327547799|-31.19064132701|-31.19064132701|-31.19064132701|-31.464601855925|-32.013446548969|-32.926051381993|-32.947594988699|-32.947594988699|-32.994549711937|-33.227276970274|-33.29975231635|-33.338613917954|29.849522478464||29.849522478464|29.849522478464|29.849522478464|29.849522478464|29.849522478464|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.036714561799|28.036714561799|28.036714561799|28.036714561799|28.036714561799||27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.2691659466|27.268519032395|24.951131622434|-28.923875307059|-28.923875307059|-28.923875307059|-28.923875307059|-30.757083335425|-33.102315071452|||-34.490820741492|-34.490820741492|-34.775910748197|-36.464900322703|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.088056586257|34.088056586257||34.081175086753|33.629082836329|33.040647256836|32.392387112495|32.006032459673|32.006032459673|31.942816514369|31.642016060481|31.06613056674|30.620699909157|30.042752326195|30.042752326195|30.042752326195|30.042752326195|30.042752326195|29.291948809297|29.069922601124|29.069922601124|29.069922601124||||||||28.424913471429|-31.216774542281|-31.216774542281|-31.321103054303|-31.321103054303|-31.321103054303|-31.321103054303|-31.321103054303|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158||-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-31.883097697158|-32.426355021554|-32.426355021554|-32.982060690012|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.612094604142|-33.816217752703|-33.84301868678|-34.081132213284|-34.084590585154|-34.724546069483|-35.238385962756|-35.745428508422|-36.254423388013|-36.254423388013|-36.254423388013|-36.254423388013|-36.254423388013|-36.482061140834||-36.482061140834|-36.482061140834|-36.591178197661|-37.031862756719|-37.05207074694|-37.135579586669|-37.135579586669|-37.253467699099|-37.253467699099|-37.253467699099|-37.253467699099|-37.253467699099|-37.253467699099|-37.267741252105||-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|||-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.962990225033||-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-39.191342928621|-39.191342928621|-39.707573889187|-39.707573889187|-39.707573889187|-39.707573889187|-39.707573889187|-39.707573889187|-40.092375482663|-40.092375482663|-40.310974242008|-40.423968241588|-40.423968241588|-40.423968241588|-40.833912935247
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||2.2770887252727|2.2770887252727|2.2770887252727|2.2770887252727|2.2770887252727|2.2378873026713|2.2378873026713|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2277130602855|2.2277130602855|2.2277130602855|2.2277130602855|2.2119033865419|2.1515592261914|2.1000659117835|2.069517640023||1.9716863408669|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.8367789450956|1.7647543818501|1.7595732632423|1.7595732632423|-2.0335757903895|-2.0335757903895|-2.0335757903895||-2.0587972135996|-2.0587972135996|-2.0634533168916|-2.0634533168916|-2.0949480866993|-2.1041001451903|-2.1848898345556|-2.2354660425281|2.0235575067291|2.0235575067291|2.0235575067291|2.0235575067291|1.9950638995445|1.9772932116496||1.9075479313519|1.8911644402241|1.7857383029434|1.7819314286414|1.7765903986497|-1.9766298009077||-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-2.0297899269664|-2.0297899269664|1.8715221170424|1.8715221170424|1.8715221170424|||1.8715221170424|1.8715221170424|1.8715221170424|1.8715221170424|1.8244690501953|1.8166322668686|1.8029247346073|-2.0486667661256||-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.1424074734126|-2.1599142238647|-2.1599142238647|-2.1599142238647|-2.1699047734506|-2.2026719241415|-2.2718788479917|-2.2718788479917|-2.2871683199931|-2.2871683199931|-2.2871683199931|-2.2871683199931|-2.2871683199931|-2.2871683199931||-2.2871683199931|-2.2871683199931|-2.2871683199931|-2.2871683199931|-2.2871683199931|-2.2962981682937|-2.2977137815708|||-2.2977137815708|-2.4674598455158|-2.5521148265884|-2.5521148265884|-2.5521148265884|-2.5521148265884|-2.5521148265884|-2.5521148265884|-2.5971169753189|-2.5971169753189|-2.6540190161726|-2.7261321215124|-2.7701468366485|-2.8707187593094|2.4693844622393|2.4693844622393|2.4693844622393|2.4082049866539|2.3517962174187||2.3517962174187|2.3364403067441|2.3168826702711|2.3168826702711||2.3168826702711|2.3168826702711|2.3168826702711|2.0609807971977|1.9058570404232|1.9058570404232|1.9058570404232|1.9058570404232|1.9058570404232|1.9058570404232|1.9058570404232|1.9058570404232|1.9058570404232|1.9058570404232|1.860396718469|1.769182493407|1.769182493407|1.769182493407|1.769182493407|1.6363138712319|-2.0734034810656|-2.0734034810656|-2.0734034810656|-2.1654483316336|-2.2404981187089|-2.2466645959465|-2.2479606870643|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046||-2.2742875124046|-2.3102932522116|-2.3102932522116|-2.3592148301136|-2.4469052285101|-2.4976725015536|-2.5240805583415|-2.5506450685326|-2.5818278560444|-2.5889233465308|-2.5889233465308|-2.6982482136746|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7891075643896|-2.7928973207869|-2.8348859029786|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759||-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.9399309808713|-2.9654788236598|-3.1516431813748|-3.2901591730682|-3.3081943074301|-3.3081943074301|-3.3081943074301|-3.3081943074301|-3.3081943074301|-3.3457713832939|-3.4480793068237|-3.5262091657049|-3.5262091657049|-3.5803815563675|-3.5803815563675|3.139899367639|3.139899367639|3.1398881481186
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1530134726633|-2.1854316580152|-2.2074241094959|-2.2408602031483|-2.2571223877551|-2.292691551169|-2.335712961047|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917||-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3786698194717|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725||-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.4321891959805||-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4924019265989|-2.577724549606|-2.577724549606|-2.608360658569|-2.6108452197389|-2.6296334792592|-2.6913428493581|-2.7302070586576|-2.7302070586576|-2.7530080310386|-2.7808977091623|-2.8342474262265|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.4970603643915|2.4970603643915|2.4970603643915|2.4970603643915|2.4970603643915|2.358900394601|2.3495066447542|2.3495066447542|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.3106278993908|2.2935588468251|2.2619265835746|2.2529708360262|2.2529708360262|2.2529708360262|2.2246620891964|2.1776800948685|2.1544501867897|2.1544446378953|2.1508821634935|2.1508821634935|2.1508821634935||2.1377179370396|2.1377179370396||||2.1377179370396|2.0668118682157|2.0668118682157|2.0668118682157|2.0668118682157|2.0668118682157|1.9942631154867|-2.276777049773|-2.276777049773|-2.276777049773|-2.276777049773|-2.2789744898931|-2.320166208706|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3738738054323|-2.4183319403384|-2.4281465293802|-2.4340518450116|-2.4721963643337|2.2266012477263|2.2266012477263|2.2266012477263|2.2266012477263|2.2266012477263|2.2266012477263|2.1514180023785|2.093325650175|-2.3747122335966|-2.3747122335966|-2.3747122335966||-2.3747122335966|-2.405541306131|-2.4581455451701|-2.4581455451701|-2.4581455451701|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.27581567691|2.253906368395|2.2223958960069|2.2214824341306|2.2214824341306|2.2214824341306|2.1990359384228|2.187456550246|2.1197850064498|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.5739015374753|-2.6470572058993|-2.6589247589461|-2.6756279473922|-2.6756279473922|-2.6756279473922|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||7.730815397319|7.730815397319|7.730815397319|7.4414608595733|7.2686557208025|7.2686557208025|7.1679504618075|7.1417421947164|7.1417421947164|7.1417421947164|7.0869360113853|6.7454845535218|6.5649829029441|6.4627586337593|6.1725095082948|6.0621106832642|6.0621106832642|6.0468522205266|6.0468522205266|6.0468522205266|6.0468522205266|5.8426134734588|5.6951263380533||5.4918069257212|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.2919000181331|5.2919000181331|5.0576667292001|4.8807407996259|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8268431489619|4.6198257412019||4.5486954015165||4.4978896129868|4.4978896129868|4.4978896129868|4.4978896129868|4.4226551308391|-5.4578976913149|-5.4578976913149|||-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|4.3799927082717|4.3799927082717||4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.2872140238748|4.0207935251645|3.9131976914139|3.9131976914139|3.9131976914139|3.9131976914139|3.9131976914139|3.9131976914139|3.834108810925|3.6040097401136|-4.5588769106224|-4.5588769106224|-4.7093075280008|3.8807175616611|3.8807175616611|3.8807175616611|3.8807175616611|3.8807175616611|3.8807175616611|3.8380198191922|3.5883551120008|3.5753948422764|3.5515497230263|3.4568536513779|-4.0594276451564|-4.0594276451564|-4.0594276451564|-4.0594276451564|-4.0594276451564|-4.0594276451564|-4.0594276451564|-4.1004750886997|-4.1715123260267||||-4.1715123260267|-4.1881315614429|-4.1881315614429|-4.1881315614429|-4.1881315614429|-4.1881315614429|-4.1881315614429|-4.1881315614429|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816|3.6857110980816||3.6857110980816|3.6857110980816|3.6049867187268|||3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268||3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.1856009251697|3.1856009251697|3.175667776755||3.0390751517387|2.7789724178416|2.5599693399118|2.5232993211401|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048||2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048||2.4032123797206|2.3294557277707|2.3294557277707|2.3294557277707|2.3294557277707|2.3294557277707|2.3294557277707|2.3060619637202|2.2828466676817|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.7061362057742|6.5257071157094|6.2463411114608|6.025379209827|5.798986747322|5.798986747322|5.6055408875782|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5782565512122||5.5782565512122|5.5782565512122|5.5782565512122|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505||5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5015130305218|5.4633480204396|-5.8990351804343|||-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-6.0317057115333|-6.166339633917|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492||-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492||-6.1841083788782|-6.2217872169183|5.8621876008966|5.8621876008966|5.8621876008966|5.8621876008966|5.8621876008966|5.8621876008966|5.8440971912784|5.8373302686924|5.8283332109802|5.8283332109802|5.8283332109802|5.8283332109802|5.8283332109802|5.8283332109802|5.741481145262|5.7272494149949|5.7272494149949|5.7272494149949|5.7272494149949|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.7209500656385|5.710499934119|5.684444299188|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894||5.6814412451894|5.6814412451894||5.6814412451894|5.6814412451894|5.6814412451894||||5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.6814412451894|5.671601412154|5.6278903456273|5.6032116911745|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5391761501454|5.5157515163579|5.5102792973163|5.4919766579339|5.4599098612582|5.4599098612582|5.4526774275872|5.3948073214564|5.3948073214564|5.3948073214564||5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3664527807273|5.3450376338465|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-14.058816903615|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.111361298564|-14.235957341727|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813||13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|12.842837822192|12.729820211455|12.481261938259|12.481261938259||12.481261938259|12.250591713275|12.250591713275|12.250591713275|11.953990995979|-13.237654100808|-13.237654100808|||-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|12.04919233274|12.04919233274|11.976880761778|11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.93971833152||11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582||11.822152273582|11.822152273582|11.687501428135|11.687501428135|11.687501428135|11.687501428135|11.687501428135|11.639446308887|11.552718112508|11.340798004512|11.086441631719|10.917158095488|10.841750746052|10.841750746052|10.841750746052|10.841750746052|10.806111001258|10.806111001258|10.806111001258|10.806111001258|10.806111001258|10.806111001258|10.751248400011|10.751248400011|10.723609598255|10.709565912988|10.559517687456|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538||-10.970395593538|-10.970395593538||-10.970395593538|-10.970395593538|-10.970395593538||||-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-11.343142942012|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.45352661453|10.45352661453||10.45352661453|10.45352661453|10.45352661453|10.45352661453|10.45352661453|10.428095300259|10.428095300259|10.428095300259|10.428095300259|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.329043939243|10.296844721|10.296844721|10.21093866578|10.205460816666|10.205460816666|10.205460816666|10.205460816666|10.202329716035|10.202329716035|10.202329716035|10.202329716035|10.202329716035|10.202329716035|10.140366749574|9.9426298192361|-10.788984429038|-10.788984429038|-10.788984429038|-10.788984429038|-10.888871814583|-10.899838027441|-10.899838027441|-10.899838027441|-10.977597882443|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||-8.2021220914301|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.4240508825511|-8.4956738009783|-8.4956738009783|-8.4956738009783|-8.4956738009783|-8.5657485872212|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6875012388008||8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0812246887823|8.0812246887823|7.9096935688279|7.7657939339565|7.7657939339565|7.7657939339565|7.6136596362774|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057||-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.5275370265133|-8.938374376417|||-9.5295468385665|-9.5295468385665|-9.5295468385665|-9.8939408257767|-10.014934322918|-10.067704860463|-10.072449516471|-10.189388830591|-10.313764871413|-10.35196130944|-10.354956183971|-10.399055082041|-10.399055082041|-10.399055082041|-10.427147180071|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548||9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.6031531749456|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112||||||||-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.095424450112|-10.362138258829|-10.552376097457|-10.688750604806|-10.777161744418|-10.777161744418|-10.804212220881|-10.804212220881||-10.924124223627|-11.112916132518|-11.208795331924|-11.340328718787|-11.367313305445|-11.367313305445|-11.367313305445|-11.367313305445|-11.367313305445|-11.530347788674|-11.544830971671|-11.610923587959|-11.670470886409|-11.87830080476|-11.992556407348|-12.048435199589|-12.048435199589|-12.048435199589|-12.048435199589|-12.048435199589|-12.048435199589|-12.048435199589|-12.048435199589|-12.142705586586|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.388438845379|-12.388438845379||-12.539931668951|-12.691591357869|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106||-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|||-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106||-12.778491374106|-12.778491374106|-12.778491374106|-12.789990288516|-13.022211664805|-13.027457998737|-13.181491872716|-13.181491872716|-13.181491872716|12.358138652267|12.358138652267|12.358138652267|12.337517014773|12.337517014773|12.321625187112|12.321625187112|12.295851423189|12.295851423189|12.295851423189|12.289834660342|12.144260638346|12.065845641151
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||-68891.664337307|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|61635.689674074|-68349.233695474|-68712.583101278|-68712.583101278|-68712.583101278|-68712.583101278|-68712.583101278|-68741.75900142|-69225.776052804|-69225.776052804|-69225.776052804|-69225.776052804|-69225.776052804|63043.071849716|63043.071849716|63043.071849716|63043.071849716|63043.071849716|63043.071849716|63043.071849716|61808.968721906|60915.520802118|60545.023113465||-66433.164453409|-66433.164453409||-66433.164453409|-67253.243420315|-67253.243420315|-67253.243420315|-67359.159355905|-67537.954839894|-68208.838710994|-69404.265234438|-70221.405816042|-70484.895351158|-71249.883723508|-72322.09302612|-72809.592628423|-72809.592628423|-72809.592628423|-74643.991809359|-79932.332408761|-79932.332408761|-79932.332408761|||-79932.332408761||-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|69361.072990678|69361.072990678|69361.072990678|69361.072990678|69361.072990678|69361.072990678|64751.9419638|64751.9419638|63946.602182|62540.669091111|59795.187879012|-66875.076692577|-66875.076692577|-67694.529658419|-67879.303897473|-67879.303897473|-67879.303897473|-67879.303897473|-67879.303897473|-67982.559886082|-68169.510984535|-69577.234427261|-71389.291917789|-71389.291917789|-71389.291917789|-71389.291917789||-74488.102130877|68533.128082418|68533.128082418|68533.128082418|68533.128082418|68533.128082418|68533.128082418|68533.128082418|68059.031202687|67648.923558541|65932.137287267|65669.041430297|64598.934922552|64565.48324728|64222.759163645|64125.287959605|63696.554128402|63696.554128402|63696.554128402|63250.684109139|63250.684109139|||||61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61517.481784559|61408.61948711|61408.61948711|60565.132763455|59700.147514951|57672.386127723|||-63272.525148788|-63272.525148788|-63272.525148788||-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-63272.525148788|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-67203.702798939|-67526.336443265|-69662.596048072|-72458.440053414|-76526.044503793|-79026.123310155|-79026.123310155|-79026.123310155|-79026.123310155|-83740.137011284|-84372.821689004|-84372.821689004|-84372.821689004|-84575.357432226|-85244.841591363|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602||75171.142916602|75171.142916602|75171.142916602||75171.142916602||75171.142916602|75171.142916602|72990.158796225|72933.509773583|-79079.411828547|-79079.411828547|-79079.411828547|-79079.411828547||||-79079.411828547|-79079.411828547|-79079.411828547|-79506.06398586|-79506.06398586|-79728.959984289|-81609.955538099|-83033.283931221|-86203.648812468|-86754.054236075|-88198.949151195|-88921.054612439|-90190.060680487|-91011.178533875|-92631.084609722|-92631.084609722|-93478.982899691|-95850.717047296|-95850.717047296|-95850.717047296|-95850.717047296
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.647054668321|-28.647054668321|-28.647054668321|-28.647054668321|-28.647054668321|-28.647054668321|-28.738394732888|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-29.434841099546|-29.662403319049|-29.662403319049|-29.662403319049|-29.662403319049|-30.327669379632|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-31.384357836255||-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455||-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-33.777402569426|-36.174891870963|||-38.033732062978|-38.033732062978|-38.033732062978|-39.868036091772|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-41.008121266759|-41.197913451103|-41.958790985641|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392||38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|38.447131917392|37.980143862206|36.755717097873|36.711910048187|36.257675161031|-39.73146088727|-39.73146088727|-39.73146088727||||||||-39.73146088727|-39.73146088727|-39.73146088727|-39.73146088727|-39.73146088727|-39.73146088727|-39.73146088727|-39.73146088727|-40.409955905628|-41.455508045303|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368||38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368||38.04817615368|36.401452592592|36.401452592592|35.450488465412|35.450488465412|35.450488465412|-38.190425405326|-38.190425405326|-38.718910850508|-38.718910850508|-38.718910850508|-38.718910850508|-38.718910850508|-38.787623934568||-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|||-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568||-38.787623934568|-38.787623934568|-38.787623934568|-39.302915737167|36.733389977602|36.733389977602|36.733389977602|36.733389977602|36.733389977602|36.733389977602|35.831543953317|34.696160032901|34.14017709378|34.100196558939|33.689748136481|33.689748136481|32.812034868262|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42612907252555|0.41931009084918|0.40423342189235|0.3877593483201|0.38584372850164|0.38482637208815|0.37869598084153|0.37493998765351|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527||0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36069695789287|0.36069695789287|0.36069695789287|0.36069695789287|0.36069695789287|0.36069695789287|0.35466329575324||0.33212587867339||0.32541765310322|-0.38899809451961|-0.38899809451961|-0.38899809451961|-0.38899809451961|-0.38899809451961|-0.38899809451961|||-0.38899809451961|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.40109590190317|-0.40871768249036||0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.37664084379349|0.37664084379349|0.37664084379349|0.37664084379349|0.37664084379349|0.37664084379349|0.36626761924861|0.35779735193913|0.35089553004062|0.35089553004062|0.35089553004062|0.35089553004062|0.35089553004062|0.35089553004062|0.35089553004062|0.35089553004062|0.34766168236242|0.34610656861805|0.34610656861805|0.34610656861805|0.34150730806747|0.33543183226534|0.33543183226534|0.33543183226534|0.32575758153806|-0.35270649825625|-0.35270649825625|-0.35270649825625|-0.35270649825625|-0.35270649825625|-0.35270649825625||||-0.35270649825625|-0.35270649825625|-0.35270649825625|-0.35270649825625|-0.35995167698124|-0.3609007796491|-0.3609007796491|-0.3609007796491|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649||-0.36152120038649|-0.36152120038649|-0.36152120038649|||-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36152120038649|-0.36800493746754|-0.37385026613602|-0.38116030836247|-0.38683756848334|-0.39233062951829|-0.39408736857072|-0.39495246850317|-0.39495246850317|-0.39495246850317|-0.39495246850317|-0.39495246850317|-0.39495246850317|-0.39495246850317|-0.39495246850317|-0.39495246850317|-0.39564218281448|-0.39640853204925|-0.40065150139018|-0.40065150139018|-0.40822226998192|-0.40875681072453|-0.41369741194756|-0.41421923600435|-0.41421923600435|-0.41421923600435|-0.41421923600435|-0.41421923600435|-0.41421923600435|-0.41704970226023|-0.42508416788814|0.35082302510433||0.35082302510433|0.35082302510433|0.35082302510433|0.35082302510433|0.33547157346863|0.32493469780969|0.3200183203517||0.29526746667079|0.28080657065633|0.27098685934282|0.2671391614514|0.26136449925604|-0.29043894326008|-0.29043894326008|-0.29043894326008||-0.29043894326008|-0.29043894326008|-0.29043894326008|-0.29043894326008|-0.29043894326008|-0.29043894326008|-0.29043894326008||-0.29043894326008|-0.29043894326008|-0.29043894326008|-0.29288961031196|-0.29288961031196|-0.29288961031196|-0.29473545692759|-0.29569973208724|-0.29579262390326|-0.29579262390326|-0.29936324837682|-0.30146627495552|-0.30249227014426|-0.30249227014426|-0.30249227014426
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||5.6120470249777|5.6120470249777|5.5122744467662|5.2447492443639|5.07027709077|5.0062032304919|5.0062032304919|5.0062032304919|4.988003766395|4.8388929233036|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.6575939173904|4.6575939173904|4.6575939173904||4.6023264720933|4.5375850813142|4.4000944712153|4.3556607407983|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.2566350645997|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154||-4.6300985112154||-4.6300985112154|-4.6300985112154|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|||-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.7286461200129|-4.775162202982||4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.2456485860804|4.2456485860804|4.1208075192375|4.1208075192375|4.1208075192375|4.0093302141495|4.0093302141495|3.9542561251662|3.8813954148847|-4.2889356876933|-4.2889356876933|-4.2889356876933|-4.2889356876933|-4.2889356876933|-4.2889356876933|-4.2889356876933|-4.2889356876933|-4.2889356876933|-4.3192245295973|-4.3192245295973|-4.3192245295973|-4.3192245295973|-4.3192245295973|-4.3192245295973|-4.3192245295973|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752||||-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|-4.338398874752|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729||3.8872405536729|3.8872405536729|3.8872405536729|||3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8872405536729|3.8030449293011|3.7594944527804|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1774403825119|-4.2021560022913|-4.2118327222029|-4.2118327222029|-4.2118327222029|-4.2464808183423|-4.2960899226655|-4.4584332961495|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531||3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.805120647155|3.805120647155|3.805120647155||3.7840231924175|3.5466923215786|3.3429914954414|3.281101505305|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748||3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748||3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|-3.6084490672043
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1255761420917|2.1255761420917|2.0678623689757|2.0626248401123||1.9679164402703|-2.1722682006102|-2.1722682006102|-2.1722682006102|-2.1737262107391|-2.1737262107391|-2.1835846876059|-2.1895385555596|-2.1933761892684|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2441965729834||-2.2857739562062|-2.3214155031871|-2.3232394803046|-2.3323327553712|-2.3323327553712|-2.348497287781|-2.348497287781|-2.4022191943405|-2.4941325123308|-2.5190360607039|2.1055061278996|2.1055061278996|2.1055061278996|1.9311178457138||-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773||-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1493446123314|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|||-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931||-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.2622288305026|-2.2902542836646|-2.3119492141383|-2.4060547448945|-2.5122828988844|-2.5331888616592|-2.5331888616592|-2.5613209605781|-2.6509122451773|-2.7054580671512|-2.7610644877976|-2.8161828585273|-2.8229980903872|-2.8229980903872|-2.8229980903872|-2.8229980903872|-2.8229980903872||-2.8229980903872|-2.8229980903872|-2.8229980903872|-2.8229980903872|-2.8677755547903|-2.8980839863245|-2.9350932985351|||-2.9512147803886|-2.9807038326423|-2.9807038326423|-2.9807038326423|-2.9807038326423|-2.9807038326423|-2.9807038326423|-2.9807038326423|-2.9807038326423|-2.9807038326423|-3.0063375918248|-3.0509307614276|-3.0638118840268|-3.1153465484039|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754||-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754||-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.1180057496754|-3.121054283806|-3.121054283806|-3.121054283806|-3.121054283806|-3.121054283806|-3.1406158650675|-3.1834620463361|-3.204402273177|-3.208780321014|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.226860413458|-3.2659560017078||-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936||-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4422285728981|-3.4819206455604|-3.5410499069629|-3.5410499069629|-3.5410499069629|-3.5410499069629|-3.5410499069629|-3.6289443410699|-3.6904936937562|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||-85.070556953166|-85.070556953166|-85.070556953166|-85.070556953166|-85.339240812926|-85.339240812926|-85.339240812926|-86.00471345547|-86.571903246014|-87.507669679951|-88.365638688552|-88.365638688552|-88.511815339711|-88.590908560914|-89.345454041343|-89.686358200891|-89.686358200891|-90.32373591196|-91.676371794404|-91.740416241422|-92.650460879819|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-93.806084055015|-95.62342791459||-98.909363586604|98.460296808665|98.460296808665|98.460296808665|98.460296808665|98.460296808665|98.111439796493|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|96.129373590038|95.499302802136|94.054781738973|93.199754520761|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|90.268897255646||90.268897255646|90.268897255646|89.665437919549|88.328265965705|87.720296873787|85.994769217944|83.971969951497|||-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|78.171061329297|77.673404274441|76.720449617679|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|72.357805547731|72.357805547731|72.357805547731|72.357805547731|72.357805547731|72.172821559248|72.172821559248|72.172821559248|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835|-78.73062137835||-78.73062137835|-78.73062137835|||-78.73062137835|-79.317353611443||||-79.394283062057|-80.688096953583|-81.020103402879|-81.472339148816|-82.758153592543|-84.306282532431|-84.816702893018|-84.816702893018|-85.26650335362|-85.26650335362|-85.26650335362|-85.26650335362|-85.26650335362|-85.26650335362|-85.773774630376|-85.773774630376|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146||-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.258659512062||-87.812400136015|-88.513780472037|-89.395862443973|-90.543659325648|-90.543659325648|-90.906845221044|-91.107609785399|-92.114328405986|-92.114328405986|-92.685367184359|-95.603185845169|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|88.890117863463|88.890117863463|88.890117863463|88.890117863463|88.210650548034|88.210650548034|88.210650548034|88.210650548034|88.210650548034|88.210650548034|88.210650548034|87.447942849324|86.347715718134|85.636349950217|83.801497232012|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||3.4603645844613|3.4603645844613|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.1544721984052|2.0173113315664|2.0173113315664|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418||1.8840021707418|-2.1951825145583|-2.1951825145583|-2.227980561135|-2.241645079054|-2.2673834222307|-2.3120926770624|-2.3389918708201|-2.3649909787041|-2.3755455605037|-2.4283840647281|-2.6282045168944|2.2758838950188|2.2354265648559|2.1821406503999|2.1618229305836|2.0770252850423|1.9950312556025|1.9950312556025|1.9191744844115|1.9191744844115|1.8624158744455|1.8165732229684|1.7517480679059|1.7320964228106|1.7320964228106|1.6867737583532|1.6219708579794|1.6076800374357|1.6076800374357|1.6018666987251|-1.654485495906|-1.654485495906|-1.6699839455341|-1.6933155040448|-1.724794981712|-1.7708832796347|-1.7920925877637|-1.8078806689654|-1.8276451750236||-1.8542532547557||1.7308297439588|1.7308297439588|-1.7655761770823|-1.7655761770823|-1.7655761770823|-1.7655761770823|-1.7655761770823|||-1.7655761770823|-1.7655761770823|1.7069815159662|1.7069815159662|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023||1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.5719586696536|-1.811127379353|-1.811127379353|-1.811127379353|-1.811127379353|-1.811127379353|-1.811127379353|-1.811127379353|-1.811127379353|-1.8249375825474|-1.8249375825474|-1.8249375825474|-1.8249375825474|-1.8249375825474|-1.8249375825474|-1.8249375825474|-1.8249375825474|-1.8249375825474|-1.8565972916891|-1.9217747971537|-1.9319719920691||||-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9351429349791|-1.9590477023534|-2.0063278421513|-2.0063278421513|1.800304900579|1.7536721483119|1.6613024026429|-1.81188622114|1.7185785278625|1.7185785278625||1.7185785278625|1.7039761526658|-1.6679588684628|||-1.6679588684628|-1.6679588684628|-1.6679588684628|-1.6679588684628|-1.6679588684628|-1.6679588684628|-1.6743987543924|-1.67544307792|-1.7382700651201|-1.7680778602001|-1.8234198666542|1.6946740315406|1.6946740315406|1.6946740315406|1.6946740315406|1.6946740315406|1.6946740315406|1.6710212501722|1.6710212501722|1.6710212501722|1.6710212501722|1.6311346792333|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8215788504285|-1.8717542512332|-1.8941713950274|-1.9217548028478|-1.9217548028478|-1.9619497740544|-1.9782775468602|-1.9873180294938|-1.9873180294938|-1.9986866673834|-2.0485407600808|-2.0983786792676|-2.1404207184491|1.7154477937634|1.7154477937634|1.7154477937634|1.7154477937634|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774||1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774||1.5904077078477|1.5904077078477|1.5904077078477|1.5904077078477|1.5904077078477|1.4948975074706|1.2948860711982|1.2765400682478||1.2354815968502|1.2354815968502|1.1877573075812|1.1252859304261|1.0719843517754|0.93553817393748|0.93504244224195||0.88560264128187|0.82833660553682|0.82833660553682|0.72148514799264|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88660885097044|-0.8867876463627|-0.89702180058564|-0.89702180058564|-0.9439130793104
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||-18.036890447041|-18.522100382271|-18.765538785679|-18.765538785679|-18.765538785679|-18.765538785679|-18.765538785679|-18.765538785679|-18.795598769434|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.539489025741|-19.63221035497|-19.913011662348|-20.030568458619|-20.056742511394|-20.35047584192|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.868225588983|17.868225588983|17.868225588983|17.695251057088|17.605278727677|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.453103113665|17.453103113665|17.453103113665|17.453103113665|16.714559926472|16.660011573439|16.660011573439|16.468346591134|15.716495932626|15.071106528229|14.592896566331||-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|||-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-17.10888062067|-17.10888062067|-17.10888062067|-17.29375664997|-17.571007635629|-17.571007635629|-17.571007635629|-17.571007635629|-17.571007635629|-17.616119599382|-17.922355678391|-18.214838799184|-18.403154170453|-18.694616622328|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974||-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974||-18.763402565974|-19.037669827163|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206||16.608137284206|16.608137284206|16.608137284206|16.608137284206||16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206|16.608137284206||16.608137284206|16.608137284206|16.608137284206|16.460153326377|16.135033664402|-19.611384260108|-19.611384260108|-19.611384260108|-19.611384260108|-19.611384260108|-19.67820491995|-20.43300544118|-21.186671907097|-21.427969595227|-21.871073447668|-21.871073447668|-22.231193236735||-22.468757440311|-22.468757440311|-22.896952207069|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.281506399488|19.075563488377|18.971738349478|18.516092140406|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684||-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684||-20.903931809684|-20.903931809684|-20.903931809684|-21.41825866834|-21.678096078252|-21.678096078252|-21.826774357|-21.956970583774|-22.153301437008|-22.377001558529|-22.701112626644|-23.033459105593|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||72.301200723543|72.301200723543|71.979108863289|71.143456835675|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.783292323138|-73.783292323138|-73.783292323138|-74.29255117949|-75.136169164006|-75.812407723868|-76.223328262622|-76.223328262622|-76.223328262622|-76.223328262622|-76.223328262622|-76.742590010226|-76.886208494571|-76.940228524106|-78.055836930561|-78.055836930561|-78.745375384542|-79.411526933481|-79.68583503276|-79.68583503276|-80.00648472607|-80.0738747153|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306||77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.00149799603|76.90721846971|76.824689138301|76.456381807654|76.456381807654|76.456381807654|76.456381807654|76.456381807654|76.456381807654|75.951537461114|75.279487763325|75.047576445011|75.047576445011|75.047576445011||74.213976455692|73.909975450308|71.883304190935|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-79.395363531288|-81.700406721098|||-85.428898137861|-85.428898137861|-85.682107600959|-87.235674179696|-87.828974804464|-87.828974804464|-87.828974804464|-88.369723713917|-88.369723713917|-88.520355500558|-88.520355500558|-88.520355500558|-88.520355500558|-89.050392457488|-89.767102900084|-89.883463130243|-89.883463130243|86.142814867482|86.142814867482|86.142814867482|86.142814867482|86.142814867482|86.142814867482||86.142814867482|86.142814867482|85.997329350395|85.997329350395|85.997329350395|85.997329350395|85.945238085826|85.945238085826|85.945238085826|84.339151563732|82.787946266696|82.369937414113|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412||||||||-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.266625306412|-85.935141348623|-87.227931949587|-88.036594785023|-89.079544081476|-89.24949647562|-89.693884972912|-89.998759300821||-90.237512199208|-91.058346209841|-91.885450485253|-91.885450485253|-91.885450485253|-92.572725219753|-92.636080000168|-92.636080000168|-93.351200339271|-94.212444567099|-94.308271063053|-95.203633242938|-95.670705298685|-96.189719822518|-96.189719822518|-96.189719822518|-96.189719822518|-96.189719822518|-96.890292389556|-96.890292389556|-96.890292389556|-96.96699230689|-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.925437235406|-98.914736753103|-98.914736753103|-100.99415483011|-102.33969405273|-102.33969405273|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414||93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|90.391965821247|88.102188484383|87.961785660322|87.961785660322|87.961785660322|87.961785660322||87.961785660322|87.961785660322|87.529762014345|87.452766619858|||87.452766619858|87.452766619858|86.703069698741|-90.956272608747|-90.956272608747|-90.956272608747|-90.956272608747|-90.956272608747|-90.979190092076|-91.05286716465||-91.05286716465|-91.05286716465|-91.158743159018|-91.776379338064|-92.545974668704|-92.689966767852|-93.994411673617|-94.466007884423|-94.740012151312|-97.283347852044|-98.009272424173|-98.54363933293|-98.587373476204|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|252.5150453647|250.03336101992|248.38465651573|248.38465651573|248.38465651573|248.38465651573|248.13599239244|248.13599239244|248.13599239244|248.13599239244|248.13599239244|248.13599239244|240.6066521103|231.93517477588|227.54453012183|227.54453012183|226.33836578478|226.0970006829|226.0970006829|226.0970006829|226.0970006829|226.0970006829|226.0970006829|221.44382630816|221.44382630816|218.75148011833|217.25330947935|215.61645660466|215.4291210827|215.4291210827|215.4291210827|215.4291210827|209.30343681023|209.30343681023|209.30343681023|209.30343681023|209.30343681023|209.30343681023|209.30343681023|209.30343681023|209.30343681023|209.30343681023|207.10659425177|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117||204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|204.11104961117|200.94782337303||198.18369721434|196.66165278604|196.66165278604||196.66165278604||196.66165278604|196.66165278604|196.66165278604|196.66165278604|194.56241507798|194.56241507798|191.70048014776||191.70048014776|191.70048014776|191.70048014776|191.70048014776|-210.81631892574|-210.81631892574|-210.81631892574|-210.81631892574|-210.81631892574|-210.81631892574||-210.81631892574|-215.46480606278|-217.31478254751|-218.33606375107|-218.33606375107|-218.33606375107|-218.33606375107|-218.33606375107|-220.01118679454|-225.45964283866|-230.86459864424||-230.9173361333|-231.40814786839|212.13983547683|212.13983547683|212.13983547683|212.13983547683|212.13983547683|212.13983547683|212.13983547683|212.13983547683|212.13983547683|212.13983547683|212.13983547683|211.7882954122|211.7882954122|211.7882954122|210.41826390648|210.41826390648|205.81751239989|203.91994914956|203.91994914956|203.91994914956|203.91994914956|203.91994914956|-228.79249710719|-228.79249710719|-228.79249710719|-228.79249710719|-228.79249710719|-228.79249710719|-228.79249710719|-228.79249710719|-231.77610847333|-233.14290525492|-236.13313712901|-236.13313712901|-236.13313712901|-236.13313712901|-236.13313712901|-236.13313712901|-236.13313712901|-236.13313712901|-236.13313712901|-236.13313712901||-237.05404196654|-241.63782491589|-245.92702982055|222.07665641876|222.07665641876|222.07665641876|222.07665641876|222.07665641876|222.07665641876|222.07665641876|222.07665641876|222.07665641876|220.75184046529|219.45426036806|217.80418154367|216.9879852574|215.9692420833|215.9692420833|210.23304492817|209.66460089105|209.66460089105|209.66460089105|209.66460089105|209.66460089105||209.66460089105|209.66460089105||209.66460089105|209.66460089105|209.66460089105|209.66460089105|209.66460089105|209.66460089105|205.14288133402|205.08062121662|205.08062121662|205.08062121662|201.11346082988|200.40996159782|195.40238656503|195.40238656503|195.40238656503|195.40238656503|195.40238656503|195.40238656503|195.40238656503|191.29763973535|187.13016370469|-216.02493558817|-216.02493558817|-216.02493558817|-216.02493558817|-216.16425143911|-216.16425143911|-216.16425143911|-221.96973473974|-224.84248073838|-227.77359260988||-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-230.06066581355|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||-971.10317617703|838.79038367382|838.79038367382|838.79038367382|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|820.58602565749|802.44835031279|796.98428490701|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|791.81422938704|783.56304825014|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|761.40010084939|761.40010084939|750.11401382896|714.15445641912|695.92441907897|692.9526496936|692.9526496936|688.49949573407|688.49949573407|688.49949573407|678.4827635435|641.0892095199|635.61898194141|635.61898194141|635.61898194141|635.61898194141|615.60999892362|608.93053388164|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963||-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963||-691.95125253963|-691.95125253963|-691.95125253963||-691.95125253963||-691.95125253963|-691.95125253963|-691.95125253963|610.13821644617|610.13821644617|610.13821644617|610.13821644617||610.13821644617|610.13821644617|610.13821644617|610.13821644617|610.13821644617|584.15357721992|-693.14478376576|-693.14478376576|-693.14478376576|-693.14478376576||-701.87198128379|-711.14775350049|-711.14775350049|-711.14775350049|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959||600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|600.6464395959|598.80994441319|571.41104663532|545.3067245872|530.60644912808|530.60644912808|-663.24429731105|-663.24429731105|-663.24429731105|-663.24429731105|-663.24429731105|-663.24429731105|-663.24429731105|-683.24644756023|-704.75715107062|-711.7412864272|-713.75735706582|-713.75735706582|-713.75735706582|-731.3470518776|-743.27438232202|-743.27438232202|-743.27438232202|-743.27438232202|-743.27438232202|-743.27438232202|-743.27438232202|-743.27438232202|-743.27438232202|-753.51899659416|660.49741808442|660.49741808442||660.49741808442|660.49741808442|660.49741808442|660.49741808442|660.49741808442|660.49741808442|660.49741808442|660.49741808442|660.49741808442|660.49741808442|660.49741808442|623.10270846185|602.14782278558|602.14782278558|602.14782278558|602.14782278558|602.14782278558|602.14782278558|581.74688575025|-693.69069938705|-693.69069938705|-693.69069938705|-693.69069938705|-693.69069938705||-693.69069938705|-694.25852923974||-699.37253099663|-705.48511405767|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|637.24599592698|613.10044333683|604.56283483666|604.56283483666|598.00950696911|584.5427559531|568.6348682682|553.61688136661|553.61688136661|553.61688136661|553.61688136661||539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|539.44127823214|532.59021547426|532.59021547426|532.59021547426|532.59021547426|532.59021547426|532.59021547426|532.59021547426|532.59021547426|532.59021547426|532.59021547426|515.61573441305|515.61573441305|515.61573441305|515.61573441305|511.23037669701|510.1191656271|510.1191656271|502.9829820173|496.22608570025|496.22608570025|490.89732449768
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046||7.6162953212046|7.6162953212046|7.6162953212046|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357||7.5390320938357|7.5390320938357||7.5390320938357|7.5390320938357|7.5172583440419|7.3525086353747||-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|7.7163303323725|7.7163303323725|7.7163303323725||||7.7163303323725|7.6848115863777|7.5897908147151|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.4743103649653|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396||-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396||-8.3364443005396|-8.3364443005396|||-8.3364443005396|-8.4521602194919|-8.4633462126626|-8.4633462126626|-8.5253843925146|-8.5873882885514|-8.5873882885514|-8.5948058303734|-8.5948058303734|-8.5948058303734|-8.9708953098611|||||-9.0426612116845|-9.3146237507961|8.0192605083832|8.0192605083832|8.0192605083832|7.9010638992331|7.9010638992331|7.9010638992331|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7340091365538|7.7307279564084|7.7307279564084|7.7307279564084|7.7307279564084|7.7307279564084|7.7230938573165|7.7230938573165|7.7230938573165|7.7230938573165|7.7230938573165|7.7230938573165|7.7230938573165|7.7063906706632|7.7063906706632|7.7063906706632|7.6732120025226|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892|7.6667242215892||7.6667242215892|7.578582941031|-8.5659747547635||-8.5659747547635|-8.5659747547635|-8.5659747547635|-8.5659747547635|-8.5659747547635|-8.5659747547635|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.5716660087375|-8.6718514037429|-8.7003903733689|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.52194016747|7.4792259201199|7.4792259201199|7.4792259201199|6.9631177359636|6.9631177359636|6.6329086283639||6.5889212868891|6.5889212868891|6.5889212868891|6.5889212868891|6.5599124456204|6.3387919029436|6.2049818054259|6.2049818054259|6.2049818054259|-6.7838313162371|-6.7838313162371|-6.7838313162371|-6.7838313162371|-6.7838313162371||-6.7838313162371|-6.7838313162371|-6.8270756977631|-6.8270756977631|-6.8650838553721|-6.9900931715761|-7.0462147791953|-7.0646831812429|-7.1113147803995|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|4.906302164503|4.906302164503|4.906302164503|4.906302164503|4.906302164503|4.8470024781184|4.7850024652433|4.7643858621091|4.7643858621091|4.407651153932|4.3062791203238|3.9908656383861|3.9031839398663|3.886871076085|3.8717471024647|3.8717471024647|3.8717471024647|3.8717471024647||3.8717471024647|3.8717471024647|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.2310654635144|3.0495172203595|2.9294635257251|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858||-3.391909052858||-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|||-3.391909052858|-3.3927396795653|-3.3927396795653|-3.3927396795653|-3.3927396795653|-3.4962217716404|-3.4962217716404|-3.5482369121736|-3.5482369121736||3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1522725248551|3.1522725248551|3.1522725248551|3.1522725248551|3.1522725248551|3.0875248538361|2.9855832906681|2.9000924000164|2.7767694801114|2.5630772213165|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625||||-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.0520048506625|-3.2027831085928|-3.2082367681775|-3.2082367681775|-3.2082367681775|-3.2082367681775|-3.2713741752078|-3.2970824476271||-3.3485724752486|-3.3485724752486|-3.3485724752486|||-3.3485724752486|-3.3485724752486|-3.3795251256162|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.5521077574348|-3.7445641028722|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.9611057995191|-4.0351174935622|-4.0878772266993|-4.0878772266993|-4.0878772266993|-4.1426413333294|-4.236532639559|-4.236532639559|-4.4472582992535|-4.4841758869998|-4.6424177777891|-4.6932419551881|-4.7419354930489|-4.8238171752922|-4.8736857503247|-4.9835396706607|-5.1294884482519|-5.2277649287268|-5.313475210466|-5.313475210466|-5.4071946221348|3.4760335566475||3.4760335566475|3.4760335566475|3.4760335566475|3.4760335566475|3.4622596239463|3.2358441855528|3.1709378854012||2.369375257092|2.3171487492952|2.3171487492952|2.3171487492952|2.3171487492952|2.3171487492952|2.0162764569823|-3.3293430158138||-3.3293430158138|-3.3293430158138|-3.3293430158138|-3.3293430158138|-3.6042699823379|-3.8402999782562|-4.4020000457764||-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP||3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.0147769388611|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9430951841675|2.8974014368571|2.8974014368571|2.849890493344||2.8321005227287|2.7923337885759|2.7542598456168|2.7363998856836|2.7012812911229|2.7012812911229|2.7012812911229|2.7012812911229|2.7012812911229|2.6932322676394|2.6932322676394|2.6932322676394|2.6284633963157|2.6284633963157|2.6284633963157|2.6284633963157|2.6099593075171|2.5643991134845|2.5287768732931|2.4983017021935|2.4983017021935|2.4983017021935|2.469779735861|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103||-2.7909373451103||-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|||-2.7909373451103|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8310728922364|-2.9334143151704||-2.9836482861387|-2.9836482861387|-2.9836482861387|-2.9836482861387|-2.9836482861387|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.0261064432284|-3.0261064432284|-3.194562636285|-3.2498091571503|-3.2498091571503|-3.2498091571503|-3.2498091571503|-3.2498091571503|-3.2947878697375|-3.2997643791812|-3.3078935035649|-3.3078935035649|-3.3078935035649|-3.4304373141332|-3.4760414887582|-3.5328238461983|-3.5509153973805|-3.5621282405044|-3.5662536297005|-3.587504046246|-3.6283378259834|-3.6948197833361|-3.7238242894439|-3.7238242894439|-3.7238242894439|-3.7238242894439|-3.7238242894439|-3.7238242894439||||-3.7238242894439|-3.7238242894439|-3.7238242894439|-3.7238242894439|-3.7392492459911|-3.7774991775771|-3.8683325080099|-3.964258342763|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758|3.4529036804758||3.4529036804758|3.3665595236446|3.3425427546503|||3.3425427546503|3.3150529143253|3.3150529143253|3.2622811128739|3.2097567640017|3.1869519509949|3.1753317944686|3.1753317944686|3.1753317944686|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.5134813833771|-3.5383126524354|-3.5780402587844|-3.5780402587844|-3.610600291247|-3.6167781337045|-3.6497534893114|-3.6647262465246|-3.7208068383278|-3.7253408843214|-3.7611671063055|-3.7611671063055|-3.7611671063055|-3.8136631614325|-3.8136631614325|-3.8365269406012|-3.8365269406012|-3.8365269406012|-3.918363277931|-3.9292925649429|-3.931410668017|-3.931410668017|-4.0026784977665|-4.0135317071004|-4.0221378974614|-4.0221378974614|-4.028255128852|-4.028255128852|-4.028255128852|-4.106950057868||-4.2143889680216|-4.4382101843434|3.5244320059905|3.5244320059905|3.4062223576003|3.4062223576003|3.4062223576003||3.4062223576003|3.2819136405977|3.1632930158052|-3.5051144824995|-3.5051144824995|-3.5051144824995|-3.5051144824995|-3.5051144824995||-3.5317938710333|-3.53810432499|-3.5634492563467|-3.622165817603|-3.6329208354701|-3.6329208354701|-3.6343565230623||-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.7014917788579|-3.7084872055454|-3.7084872055454|-3.7084872055454
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||4.6151683213655|4.6151683213655|4.5462982259795|4.5059714348125||4.5059714348125|4.5059714348125|4.4844126205762|4.4260140239221|4.3833488953359|-4.8060919909414|-4.8060919909414|-4.8060919909414|-4.8060919909414|-4.8060919909414|-4.8060919909414||-4.8060919909414|-4.8778799539071|-4.8843110938052|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-5.0024011626734|-5.1882236285225|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.339850545892|-5.339850545892|-5.3720561674005|-5.4206180760999|||-5.45568666963|-5.5181314183388|-5.5181314183388|-5.5618128194979|-5.6409031433718|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497||-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497||-5.7523351646497||-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|||-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7742612601468||-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.8143616624101|-5.8143616624101|-5.8143616624101|-5.8143616624101|-5.8616691457182||-5.8616691457182|-5.8616691457182|-5.8616691457182|-5.8616691457182|-5.8616691457182|-5.8616691457182|-5.8616691457182|-6.1285212422907|-6.2205792163809|-6.3561990498392|-6.387443383412|-6.7443814099679|-6.8132014871582|-6.8730018272383|-6.9922241518213|-7.0830271055647|-7.1255854821149|-7.3367617103726|-7.4769572917256|-7.4993969537189|-7.6239668091861|-7.6239668091861|-7.6239668091861|-7.7044076346388|-7.885453054533|-7.9199479655266|-7.9832757397758|7.1799418531871|7.1799418531871|||7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871|7.1799418531871||7.1799418531871|7.1799418531871||7.1799418531871|7.0416019849222|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.8208115926727|-7.9175684045138|-7.9985411135726|-7.9985411135726|-8.0503651925147|-8.0503651925147|-8.0503651925147|-8.0797714799791|-8.0797714799791|-8.3108572794496|-8.4731747920313||-8.5257498219056|-8.553610955614|-8.6165159061415|-8.6165159061415|-8.6165159061415|-8.6165159061415||-8.7905732078533|-8.8645252566846|-8.9272505289219|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0289193077111|7.9765768496222|7.9656409652175|7.7257122895388|7.3702353792354|7.1058174854036|6.8564636978304|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||-117.85565436955|-118.95821144693|-118.95821144693|-121.75357090227|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695||-123.09969038433|-123.31076912821|-123.62307553755|-124.00341463604|-124.0260167709|-124.60668750505|-125.95743217181|-127.0492955867|-127.0492955867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|||-129.0996487867|-129.0996487867|-130.5051669292|-131.51129692708|-132.76255086964|-136.23616551366|-138.87351808511|-140.61950045143|-140.61950045143|-140.61950045143|-141.52722263904|-145.6858022541|-147.52311853239||-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595||-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595||-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|127.08104862173|||127.08104862173|127.08104862173|114.06384482413|114.06384482413|114.06384482413|104.46539025869|96.863221313594|96.863221313594|96.863221313594|87.914695265158|80.624661236189|77.421843613941|73.018714787517|71.265241280699|68.883601762083|67.490111034476|66.794567816085|64.57174506963|64.255817682991|64.255817682991|64.255817682991|62.787018969599|62.339839986008|62.339839986008|62.060930520342|61.829853860005|61.829853860005|61.63317324438|60.953525403234|60.756694214313|60.240774146682|60.203637855986|59.167928662278|-66.952776048552|-66.952776048552|-66.952776048552|-66.952776048552|-68.753083862608|-69.821089361118|-69.821089361118|-70.392281389766|-70.392281389766|-70.392281389766|-70.392281389766|-70.392281389766|-71.524755319547|-71.525932469721|-71.525932469721|-72.762148714458|-73.747761403047|-73.747761403047|-73.747761403047|-73.747761403047|-73.747761403047|-74.011401558941|-76.165446176602|-76.233829593739|-76.675590719326|-76.675590719326|-76.675590719326|-76.678435234608|-77.885100450456||-77.885100450456|-77.885100450456|-78.294532820557|-78.294532820557|-78.294532820557|-78.294532820557|-80.67725885905|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.73150112729|73.640124857925|73.640124857925|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|72.398630780615|71.426254134087|68.668058029709|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|65.968100766291|65.572888299216||65.436545182587|64.354492612814|62.713323853783|62.248137021917|60.109041559318|59.030912472411|59.030912472411|57.481570854898|55.312855021949|55.092107875842|55.092107875842|51.363453873548|47.326059350872|-54.555598718666|-54.555598718666|-54.555598718666|-54.555598718666|-54.555598718666|-55.641774794286|-57.665306776569|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622||-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||-8.0809212655136|-8.1270632207037|-8.1270632207037|-8.1534036463765|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1763870260552|-8.1763870260552|-8.1763870260552|-8.1854496227019|-8.1854496227019|-8.1854496227019|-8.1854496227019|-8.1854496227019|-8.2452215073631|-8.3359215080647|-8.3359215080647|7.8145312931904|7.7831257953036|7.7831257953036|7.7045841364715|7.5475935570237|7.5173260494335|7.4786957418768|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319||-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.9236546800351|-7.9596163747284|-7.9662947657958|-7.9662947657958|-7.9662947657958|-7.9792164700181|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.3798987342956|7.3782208974762|7.2128542631146|7.2128542631146|7.2128542631146|7.197615567101|7.1692952483373|7.132828033575||7.0623089876535|7.0203435251848|7.0096108602568|7.0096108602568|7.0096108602568|7.0096108602568|6.8556926161032|||6.8556926161032|6.8229917056009|6.7986017870291|-7.495818228532|-7.495818228532|-7.495818228532|-7.495818228532|-7.495818228532|-7.495818228532|-7.9514646210153|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196||-8.0021382691196|-8.0021382691196|-8.0557094549395|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|7.7075445872001|7.7075445872001|7.7075445872001|7.7075445872001|7.7075445872001||7.7075445872001|7.7075445872001|7.7075445872001|7.7075445872001|7.7075445872001|7.7075445872001|7.6500496843845|7.6397772872217|7.6147527522254|7.6097253501866|7.5585834914284|7.5098153147253|7.4575725433068|7.4178582426394|7.3228977517381|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3106061991128|7.3027316063237|7.3027316063237|7.3027316063237|7.296963716675|7.296963716675|7.296963716675|7.2921820229173|7.2727020389371||7.225434739714|7.225434739714||7.1235385551774|7.0442097865567|6.9332660765089||||6.9332660765089|6.9332660765089|6.9332660765089|6.9332660765089|6.9125175841028|6.8280750786126|6.7448056047559|6.6888075580598|6.6888075580598|6.6888075580598|6.6888075580598|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0946805206685|-7.117422656632|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1326851104214|-7.1326851104214|-7.1326851104214|-7.1326851104214|-7.1879833511196||-7.2130370462032|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2974078000065|-7.31601747223|-7.31601747223|-7.31601747223|-7.31601747223|-7.31601747223|-7.3255462434098|-7.3255462434098|-7.3586624227414|-7.3665696076165|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||38899.888061896|38899.875624328|38899.861804809|38899.846449788|38899.829388653|38899.810431837|38899.789368708|38899.765965231|38899.739961368|38899.711068187|38899.678964652|38899.643294058|38899.603660064|38899.559622293|38899.510691437||38899.456323819|38899.395915354|38899.328794838|38899.254216487|38899.171351652|38899.079279613|38898.976977348|38898.863308164|38898.737009072|38898.596676746|38898.44075194|38898.267502156|38898.075002395|38897.861113773|38897.623459747|38897.359399719|38897.065999688|38896.739999653|38896.377777393|38895.975308214|38895.528120238|38895.031244709|38894.479160788|38893.865734208||38893.18414912|38892.426832356||38891.585369284|38890.650410316|38889.611567018|38888.457296687|38887.174774096|38885.749748996|38884.166387773|38882.407097526|38880.452330584|38878.280367316|38875.867074795|38873.185638661|38870.206265179|38866.895850199|38863.217611332|38859.130679258|38854.58964362|38849.544048467|38843.93783163|||38837.708701811||38830.787446456|38823.097162729|38814.552403032|38805.058225592|38794.509139546|38782.787932829|38769.76436981|38755.293744233|38739.21527137|38721.350301523|38701.500335025|38679.444816695|38654.938685216|38627.70965024|38597.455166934|38563.839074371|38526.487860412|38484.986511569|38438.873901743|38387.637668604|38330.708520671|38267.453911856|38197.171013174|38119.078903526|38032.309892807|37935.899880897|37828.777645441|37709.752939379|37577.503265976|37430.559184418|37267.287982687|37085.875536319|36884.306151465|36660.340168295|36411.489075883|36134.987862093|35829.487654856|35829.487654856|35829.487654856|35829.487654856|35829.487654856|35829.487654856||35829.487654856|35829.487654856|35829.487654856|35829.487654856|35777.208505396|-41458.825270672|-41458.825270672|-41458.825270672|-41458.825270672|-41458.825270672|-41458.825270672|-41458.825270672|-41829.250300747|-42026.944778607|-42221.605309564|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|||||37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|||37000.961296472|37000.961296472|37000.961296472||37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|37000.961296472|31283.070064088|31283.070064088|31283.070064088|31283.070064088|31283.070064088|31283.070064088|31283.070064088|31283.070064088|25858.966737875|-34724.462636659|-34724.462636659|-34724.462636659|-35660.802677426|-35660.802677426|-35660.802677426|-35660.802677426|-36775.891863807|-37473.213182007|-37536.903535564|-37738.226150626|-37928.584611807|-38187.316235341|-40108.129150379|-41339.587944866|-42868.986605406|-43334.985117118|-44316.817718955|-44316.817718955|-44316.817718955|-44496.464132172|-45148.849035747|-45695.943373052|-45888.201695126|-45888.201695126|-46098.397154476|-46098.397154476|-46323.219060529|-47211.910067254|-47657.677852505|-48536.308725005|-48808.594307278|-48808.594307278|42097.832648971|42097.832648971|42097.832648971|42097.832648971||42097.832648971|42097.832648971|42097.832648971||42097.832648971||42097.832648971|41961.480721079|-47473.125334758|-47473.125334758|-47473.125334758|-47473.125334758|-47473.125334758|-47659.028149731||||-48098.78928476|-48098.78928476|-48098.78928476|-48098.78928476|-48193.099205289|-49181.221339209|-50143.023710233|-51225.581900259|-51802.855830259|-51802.855830259|-51802.855830259|-52519.839811399|-53260.933123776|-53781.592359751|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176||3569.5803052176|3569.5803052176||3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3377.5892280196|3070.9324755773|2711.3138617525|-3404.1254098248|-3404.1254098248|-3404.1254098248|-3404.1254098248|-3404.1254098248|-3504.5837886942|-3523.1486541047|-3598.220726783|-3626.63414087|-3646.8157120778|-3649.2396800864|-3676.0962916043|||-3676.0962916043||-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3818.4403240048|-3874.6559155609|-3936.0065728454|-3978.6184142727|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978||3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3408.9681799755|3237.742422195|-4160.562158264|-4160.562158264|-4160.562158264|-4160.562158264|-4160.562158264|-4160.562158264|-4160.562158264|-4160.6246202934|-4160.6940225482|-4171.604469498|-4468.7271883311|||||3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3859.2336415162|3569.4262683514|3485.1958537238|3398.550948582|3326.5632684223|3326.5632684223|||3326.5632684223|3326.5632684223|3326.5632684223||3326.5632684223|3326.5632684223|3326.5632684223|3326.5632684223|3326.5632684223|3281.8682326202|3281.8682326202|3057.3535918002|-3875.5740865719|-3875.5740865719|-3875.5740865719|-3875.5740865719|-3955.0823184132|-4051.4803537925|-4109.1448375472|-4186.0576188078|-4186.0576188078|-4186.0576188078|-4186.0576188078|-4186.0576188078|-4186.0576188078|-4186.0576188078|-4353.3973542309|-4424.3303935899|-4541.2004373221|-4545.5492967382|-4545.5492967382|-4545.5492967382|-4721.9744404175|-4721.9744404175|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4053.3425901888|4053.3425901888|4053.3425901888|4053.3425901888|3991.2139890986|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4625.1048364568|-4759.8387071742|-4883.709674638|-4974.3996384867||-5057.1107094297|-5094.4789665614|-5094.4789665614||-5094.4789665614||-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614||||-5094.4789665614|-5097.1988517349|-5213.8320574832|-5362.0356194258|-5368.0951326953|-5517.0501474392|-5582.3767252336|-5582.3767252336|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.2997143406514|2.2997143406514|2.259682617678|2.194091715298|2.1928440132221|2.1928440132221|2.1928440132221|2.1928440132221|2.1928440132221|2.1928440132221|2.1270490264981|2.1239432997272|2.107714779594|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448||2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1023864695196|2.1023864695196|2.0862091119567|2.0862091119567||2.0862091119567||2.0546768037787|-2.3023741243895|-2.3023741243895|-2.3023741243895|-2.3023741243895|-2.3023741243895|-2.3023741243895|||-2.3023741243895|-2.3023741243895|-2.3098864906687|-2.3098864906687|-2.3098864906687|-2.3098864906687|-2.3098864906687|-2.3304294473219|-2.364921729464||-2.5038018543396|-2.534779835506|-2.5636442643224|-2.5973826361828|-2.60098064753|-2.606645102993|-2.6268278180398|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429||||2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3773825766429|2.3193138707329|2.1847931266548|-2.4886305870658|-2.4886305870658||-2.4886305870658|-2.4886305870658|-2.4886305870658|||-2.4886305870658|-2.5079228814052|-2.5338032042104|-2.5597813433098|-2.6019792629267|-2.6033103281685|-2.6325670408351|-2.6672967194565|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7217735569504|-2.7217735569504|-2.7489178554545|-2.7489178554545|-2.7760197736963|-2.7933552505953|-2.8637280731712|-2.9069200786523|-2.9540924744938|-2.9540924744938|-2.9540924744938|-2.9540924744938|-2.9956583134702|-3.0112870525841|-3.0464300790897|-3.0582471221895|-3.0582471221895|-3.0879041475157|-3.0879041475157|-3.0879041475157|-3.0998935481023|-3.1815483724752|-3.2411648736705|-3.3129611000209|-3.3705122718975|-3.4933468511552|-3.5198299411105|-3.5359221038075|-3.6576913657952||-3.7126434971728|-3.7126434971728|2.8838787906267|2.8838787906267|2.8838787906267|2.8838787906267|2.8838787906267||2.6859764117773|2.5083070881693|2.3657562906808|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856||-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856||-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.1667400449836|-4.1667400449836|-4.1667400449836|-4.2230444186621|-4.2333826614412|-4.2543140332999|-4.3158690905393|-4.3158690905393|-4.3158690905393|-4.3158690905393|-4.3158690905393|3.7530405511666|3.7530405511666|3.7530405511666|3.7530405511666|3.7530405511666|3.7530405511666|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365||3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.599941267572|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5033564432341|3.3631738274051|3.2829923944652|3.2829923944652|3.1549915425181|3.1088794858588|2.7731994292618|2.7214191310054|2.7214191310054|2.6771323010265|2.6157024353676||2.5763361023458|2.5703734740716|2.5302798233871|2.5302798233871|2.5302798233871|2.4771464624278|2.3787827666459|||2.3404608099392|2.123845282388|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.049281588498|1.9019795162846|1.8500404289461|1.8500404289461|1.8500404289461|1.7550448500555|1.7517165435068|1.7052406881377|1.5652674209326|-2.0681819029904|-2.0681819029904|-2.0681819029904|-2.0681819029904|-2.0681819029904|-2.0681819029904|-2.0681819029904|||-2.1202020654255|-2.1630023198187|-2.2322248371508|-2.3163609738776|1.9253324454532|1.9253324454532|1.9253324454532|1.9253324454532|1.9253324454532|1.9187028082991|1.7630030615224|1.7245717248668|1.7245717248668|1.7206352906481|1.7182504218538|1.7182504218538|1.7182504218538|1.7182504218538|1.7182504218538|1.7182504218538|1.7182504218538|1.6219004519791|1.6219004519791|1.6219004519791|1.5254448793564|1.4343832093515|-1.83283428728|-1.83283428728|-1.83283428728|-1.83283428728|-1.83283428728|-1.83283428728|-1.83283428728|-1.83283428728|-1.83283428728|-1.83283428728|-1.8559269991121|-1.8999189432684|-1.9284004303904|-1.9284004303904|-1.9284004303904|-1.9548893408744|||-1.9909881239432|-2.0205423374196|-2.0661581775899|||-2.1117534186609|-2.1117534186609|-2.1117534186609|-2.2008371117123|-2.2537078793852|-2.2996753847167|-2.3474171796954|-2.3799078905491|-2.4029726871624|-2.4029726871624|-2.4060807701365|-2.5034231738267|-2.556794294498|-2.556794294498|-2.556794294498|-2.5608570786435|-2.5608570786435|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532||-2.691587954532|-2.691587954532||-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.7123199765008|-2.7665528715737|-2.7665528715737|-2.7665528715737|-2.7665528715737|-2.7665528715737|-2.8145376355406|-2.8145376355406|-2.8145376355406|-2.8872639372345|-2.9095850332279|-2.9095850332279|-3.0712056539344|-3.1863394734912|-3.3553772499885|-3.5670858412678|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.0174904238961|2.9802853632306|2.9802853632306
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.48890998291713|0.48490000022497|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485||0.48265298424485|0.48265298424485|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|-0.51781101514345|-0.51781101514345|-0.51781101514345|-0.51781101514345||-0.52340112780471||-0.52655681145346|-0.53395202670004|-0.53911335339708|-0.54017079692764|-0.54017079692764|-0.54275827393506|-0.54275827393506|||-0.54275827393506|-0.54417586641813|-0.56158429237763|-0.56363495837255|-0.56363495837255|-0.56363495837255|-0.56363495837255|-0.56363495837255|-0.57376105366597||-0.61584562922461|-0.63080333691707|-0.63080333691707|-0.63080333691707|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.54644751975123|0.53049726098979|0.52724904318294|0.52724904318294|0.52724904318294|0.52724904318294|0.52724904318294|0.52724904318294|0.52724904318294|0.52361006427299|0.52067783462219|0.51186426466496|0.50464723588252|0.50464723588252|0.49627467858818|0.49365299535426|0.49365299535426|0.49365299535426|0.49365299535426|0.49017001404401|0.4851888949566|0.48228243230369|-0.52197329460714|-0.52197329460714|-0.52197329460714||||-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52197329460714|-0.52271369934455|-0.52271369934455|-0.52271369934455|-0.52357077036054|-0.52702306910522|-0.5289145289104|-0.52973448278704||-0.52973448278704|-0.52973448278704|-0.52973448278704|||-0.52973448278704|-0.53137164913061|-0.53457961041004|-0.53703290178014|-0.53975878108026|-0.54528753347399|-0.55531947686939|-0.5625771954619|-0.56675244205121|-0.56916938482528|-0.57483875676444|-0.57483875676444|-0.58315417418271|-0.5835046464579|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.51730010360867|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463||0.5168328314463|0.5168328314463|0.5168328314463|0.5168328314463|0.51259205070245|0.51232451230406|0.51040065803792||0.51040065803792|-0.5635085254487|-0.5635085254487|-0.5635085254487|-0.5635085254487|-0.5635085254487|-0.56519688093894|-0.56519688093894||-0.56519688093894|-0.57172456266253|-0.57172456266253|-0.57196778772748|-0.57196778772748|-0.57196778772748|-0.58663089869725||-0.59372890839738|-0.59372890839738|-0.60180404395706|-0.60487975247311|-0.61097747824377|-0.61400037829287|-0.61521492538857|-0.61656442216157|-0.61806386302046|-0.61972990841923|-0.6264055593285|-0.63007056861819|0.5807690240252|0.5807690240252|0.5807690240252
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||-9.0537185990793|-9.0537185990793|-9.0871868491153|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908||-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.8342196919208|-9.8342196919208|-9.8342196919208|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225||-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-10.054567946976||-10.107575193583|-10.277861029505|-10.354289962847|-10.411155755872|-10.422950647004|-10.512445182411|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.625827319734|-10.625827319734|-10.625827319734|-10.703696841788|-10.811786427409|-10.811786427409|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6154198182261|9.4563004719588|9.4450014364039|9.4450014364039|9.4450014364039|9.4450014364039|9.4450014364039|9.4450014364039|9.3683352217978|9.074538944596|9.0250432209107|8.961658890347|8.961658890347|8.8134942164807|8.8134942164807|8.8134942164807|8.8134942164807|8.8134942164807|8.6169380204311|8.4427084940927|8.3851344225162|8.3851344225162|8.343204776154|8.3292791473614|8.3292791473614|8.3292791473614|8.3292791473614|8.3292791473614|8.1760890601249|8.1760890601249|8.1760890601249|8.1108697822025|8.1108697822025|8.1108697822025||8.038480600693|8.038480600693||||8.038480600693|7.6572007437306|7.5557779492887|7.5273058024661|7.5273058024661|7.5273058024661|7.4689504932051|-8.3840391101327|-8.3840391101327|-8.3840391101327|-8.4553211730814|-8.5995233900123|-8.65212789077|-8.65212789077|-8.7643087230174|-8.8143397997066|-8.8143397997066|-8.8143397997066|-8.8325585447055|-8.8325585447055|-8.8325585447055|-8.8325585447055|-8.8325585447055|-8.8325585447055|-8.8325585447055|-8.9578431008372|-9.050177076485|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202||7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9499822859851|7.9491772390153|7.9491772390153|7.9491772390153|7.9081638989402|7.9081638989402|7.9081638989402|7.9081638989402|7.9081638989402|7.7189290570569|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.9179405606984|-9.0179641764298|-9.0179641764298|-9.0179641764298|-9.0179641764298|-9.0179641764298|-9.2382935993025|-9.348103999225|-9.4028929594796|-9.4234919419599|-9.5466573890395
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||-2.5770215038153|-2.5911349327137|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.395848452653|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808||-2.5867161987808|2.4465848297511|2.4465848297511|2.4267609351911|2.4081793404754|2.4081793404754|2.4081793404754|2.4081793404754|2.4081793404754|2.4081793404754|2.4029770402043|2.3977119599308|2.3977119599308|2.3977119599308|2.3963466126086|2.3726073589989|2.3484526306466|2.3255029287687|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.2958061457833|2.2581179540643|2.2541579176478|2.2541579176478|2.2483064177421|2.2483064177421|2.2483064177421|2.2483064177421|2.2403404450844|2.2231560389676|2.2063467842365||2.2063467842365||2.2063467842365|2.2063467842365|2.2063467842365|2.1892741898722|2.133116228103|2.133116228103|1.9534624624245|||1.89662507375|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1554430380132||2.0072114575184|2.0072114575184|2.0072114575184|1.9944807119707|1.9944807119707|1.9944807119707|1.9622008875056|1.9474453876464|1.8527372532378|1.8527372532378|1.8527372532378|1.8452636525908|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923||||-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9231387115923|-1.9240429840052|-1.9270001662422|-1.9270001662422|-1.9270001662422|-1.9270001662422|-1.9270001662422|-1.9270001662422|-1.9270001662422|1.8247148166782|1.8247148166782|1.8247148166782|1.8247148166782|1.8247148166782|1.8247148166782|1.8247148166782||1.8247148166782|1.8202386576474|1.7997096333835|||1.7891218169899|1.7867439203044|1.7867439203044|1.7867439203044|1.7867439203044|1.7867439203044|1.7867439203044|1.7867439203044|1.7867439203044|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.9088690628755|-1.9181878092275|-1.9196530914292|-1.9329478383048|-1.9488309489338|-1.949297424286|-1.949297424286|-1.9619971007433|-1.9772190220187|-2.003021121801|-2.0328012316106|-2.0340209486224|-2.0340209486224|-2.0340209486224|-2.0528010529653|-2.0603345149508|-2.0787050187312|-2.0850061957879|-2.0850061957879|-2.1344513633563|-2.1510570952974|-2.1728412122288|-2.1859346860822|-2.2204829712903|-2.2216477681305|-2.2296085875461|-2.2667873348604|-2.2764303911406|-2.3032559938649|-2.307838714187|2.0221126328959||2.0221126328959|2.0221126328959|2.0221126328959|2.0221126328959|1.9084584460274|1.9021761136602|1.889084519871||1.8700939173255|1.8084376713473|1.7604863136828|1.7549847860932|1.7099830662542|-1.8587623889125|-1.8587623889125|-1.8587623889125||-1.8587623889125|-1.8587623889125|-1.8587623889125|-1.8587623889125|-1.8630693284314|-1.8889659077637|-1.9306968646277||-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9441935897154|-1.9441935897154|-1.9596595632018|-1.9611228357348|-1.9611228357348|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213||4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.1892904531991|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1418370715281|4.1131523175925|4.043502627025|4.026210568135|4.026210568135|4.026210568135|4.026210568135||4.026210568135||4.026210568135|4.0131280457437|4.0131280457437|4.0131280457437|4.0038000521174|4.0038000521174|-4.3445512088529|||-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.4228344264286|-4.4703717036002||-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5132992950156|-4.5297329380319|-4.5297329380319|-4.5297329380319|-4.5297329380319|-4.5669254676286|-4.6049170908866|-4.6199076901473|-4.638786184633|-4.667470989491|-4.667470989491|-4.667470989491|-4.667470989491|-4.667470989491|-4.7160786631653|-4.7411985400594|-4.7525435739879|-4.7525435739879|-4.7525435739879|-4.7525435739879|-4.7525435739879|-4.7525435739879||||-4.7716443340971|-4.7716443340971|-4.7716443340971|-4.8213509827722|-4.8213509827722|-4.8581678105581|-4.8904626099098|-4.8904626099098|-4.8904626099098|-4.8904626099098|-4.911122026625|-4.911122026625|-4.911122026625|4.346655903832|4.346655903832|4.346655903832|4.346655903832|4.346655903832|4.346655903832||4.346655903832|4.2879509247849|4.2660431384863|||4.2660431384863|4.2660431384863|4.2660431384863|4.2660431384863|4.2660431384863|4.2660431384863|4.2660431384863|4.2660431384863|4.1328258249298|4.1112921698017|4.1112921698017|4.1112921698017|-4.5446149573321|-4.5446149573321|-4.5446149573321|-4.5446149573321|-4.5446149573321|-4.5473497427829|-4.5609874859425|-4.5609874859425|-4.5899861537718|-4.6710956056144|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6920337462574|-4.7134343740749|-4.7134343740749|-4.7134343740749|-4.7754824820942|-4.8955360986332|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273||4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.2786380971745|4.2557090614985|4.2074547183459||4.1311639861049|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027||-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5949437421702|-4.6388265868185||4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||0.11266592719207|0.11266592719207|0.11266592719207|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10786290863906|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11548121256583|-0.11548121256583|-0.11675458541504|-0.11675458541504|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11736876399357|-0.11813411290227|-0.11813411290227|-0.11813411290227|0.11227495793489|0.11227495793489|0.11227495793489|0.11227495793489|0.11227495793489|0.11227495793489|0.10930551145902|0.10820498045011|0.10820498045011|0.10820498045011|0.10820498045011|0.10820498045011|0.10422775674445|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519||0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.1002700402614|0.099800045211723|0.099364255705504|||0.099364255705504|0.096293616586293|-0.10162923551662|-0.10162923551662|-0.10162923551662|-0.10162923551662|-0.10162923551662|-0.10533804189345|-0.10893115984821|-0.10920128916064|-0.11466809756071|-0.11663122002185|-0.11897913213571|-0.12058792424423|-0.12515325112721|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|-0.12863798967265|-0.12863798967265|-0.1289326185399|-0.1289326185399|-0.1289326185399|-0.1289326185399|-0.1318140197588|-0.13182032749193|-0.13182032749193|-0.13182032749193|-0.13235591732944|-0.13309989594855|-0.13309989594855|0.12567296917376|0.12567296917376|0.12524774416881|0.12027527027216|-0.12623625743828|-0.12623625743828|-0.12623625743828|-0.12757413246319|-0.12757413246319|-0.12757413246319|-0.12757413246319|-0.12757413246319|-0.12757413246319|-0.12757413246319|-0.12974903907031|-0.1309433735427|-0.13365930644635|-0.13562144618303|-0.13583513381268|-0.13583513381268|-0.13859458634352|-0.13862911604554|-0.13862911604554|-0.13945763212991|-0.13945763212991|-0.13945763212991|-0.14289737440427|-0.14521930722484|-0.14585478419605|-0.14878308899473|-0.14879393954422|-0.14879393954422|-0.15042074947452|-0.15042074947452|-0.15042074947452|-0.15042074947452|-0.15042074947452|-0.15042074947452|||-0.15185638880173|-0.15206961597974||||-0.15206961597974|-0.15502179128124|-0.15969087610856|-0.16210097383808|-0.16305663780317|-0.16489626600726|-0.16905141025102|-0.17011267525526|0.16305842869846|0.16305842869846|0.16117602943676|0.15936225304225|0.15684447206651|0.15684447206651|0.15684447206651|0.15684447206651|0.15399385649401|0.15244109740132|0.15244109740132|0.15244109740132|0.15244109740132|0.15244109740132|-0.15809124407364|-0.15809124407364|-0.15935699091095|-0.15935699091095|-0.15935699091095|-0.16361888300201|-0.16529875277171|0.16150137667646|0.15227932024653|0.15103257600527|-0.15464552238083|-0.15464552238083|-0.15464552238083|-0.15464552238083|-0.15477280119499|-0.15493300311304|-0.15493300311304|-0.15493300311304|-0.15493300311304|-0.15493300311304|-0.15603667058919|-0.15748519045748|-0.1594835367207|-0.16120393203412|-0.16161547934252|-0.16306581279688|-0.16306581279688|-0.16306581279688|-0.16662868615712|-0.16698603217648|-0.16698603217648|-0.16842891728267|-0.17075435243696|-0.17271524962267|-0.17271524962267|-0.17779472218046|0.16889227988149|0.16889227988149|0.16889227988149|0.16889227988149|0.16889227988149|0.16889227988149|0.16599141791822|0.16402643790658|0.16402643790658|0.15358820951054|0.15358820951054|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1466263292065|0.14432595125833|-0.15274893186712|-0.15274893186712|-0.15274893186712|-0.15274893186712|-0.15274893186712|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4110861567138|3.4008735581104|3.389303874513|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535||||3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3584142893725|3.3477936287913|3.3381039853662|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.3328459004526|3.3127730797799|3.2901924662095|3.2874915525098|3.2707684486861|3.2704093952703|-3.4818032455386|-3.4818032455386||||||-3.5878123470051|-3.5878123470051|-3.5878123470051|-3.6058470615527|-3.6061078584615|-3.6178179227689|-3.6178179227689|-3.6178179227689|-3.6180198152174|-3.6221850324695|-3.6221850324695|-3.6246499142188|-3.6436666472243|-3.6530740375306|-3.6584157408372|-3.6689063907878|-3.6766736641214|-3.6931929869437|-3.7048255517509||-3.7191951754387|-3.7224389979901|-3.7339321319331|-3.7674801155449|-3.7964632889519|-3.7964632889519|-3.8302370597798|-3.8983188657714|-4.0575764343422|-4.0738862355116|-4.0738862355116|-4.0738862355116||-4.081873544892|-4.0883499168569|-4.0883499168569|-4.1019197686727|-4.1019197686727|-4.1390774232607|-4.1653082881218|-4.1825647921304|-4.1925219481841|-4.1925219481841|-4.1925219481841|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.9330833736914|3.8560370939592|||3.8374301744412|3.8214777523622|3.7838644246641|3.7630283001397|3.7630283001397|3.7630283001397|3.7630283001397|3.7351980610395|||3.7100779695894|3.7100779695894|3.7001420440039|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6568562589971|||3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6203566914958|3.6203566914958|3.614285377017|3.6062058777183|3.6046732366714|3.5917480986023|3.5866644692315|3.5751828034601|3.5593697980467|3.5382997410632|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||-56.651513643709|-56.651513643709|-56.817793073088|-57.28143881629|-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.862018501451|-57.862018501451|-57.862018501451|-57.862018501451|-57.862018501451|54.468558662111|54.468558662111|54.258396750219||||53.21210800887|52.989010034676|52.571677299204|52.147417169878|51.19713116362|51.120702962901|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|49.958895095667|49.958895095667|49.958895095667|49.958895095667|49.233773108413||48.553608118371|48.553608118371|-51.299332812852|-51.299332812852||-51.299332812852|-51.299332812852|||-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-52.203702930417|-52.374114994436|-53.351795625057|50.790498082309|||||50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.535051352158|-54.535051352158|-54.535051352158|-54.535051352158|-54.535051352158|-54.535051352158|-54.535051352158|-54.535051352158|-54.535051352158|-54.535051352158|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.408004945648|-55.45667266198|-56.717970311068|-57.547189751623||-58.316108398849|-58.316108398849|-58.316108398849||-58.316108398849|-58.316108398849|-59.342897076534|-59.422259113726|-59.422259113726|-59.422259113726|-59.422259113726|-59.422259113726|-59.422259113726|-59.422259113726|-59.422259113726|-59.422259113726|-59.422259113726|-59.97584128108|-60.042046596898|-60.557274132187|-60.923663372883|-60.923663372883|-60.923663372883|-60.923663372883|-60.923663372883|-61.297959905078|-61.561864506083|-61.561864506083|-62.0004058799|-62.271199965408|-62.271199965408|-62.271199965408|-62.856666959277|-62.856666959277|-63.095185612033|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.92293173614|-63.92293173614|-63.92293173614|58.541418843103||58.541418843103|58.541418843103|58.541418843103|58.081577306138|56.808418491534|56.588798552809|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127||55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.401790934491|55.401790934491|55.401790934491|54.891989104933|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108||-34.786262536229|-34.865291092331|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.352253072874|29.371947519665|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|28.417090594417|27.546768492732|26.710297710667|26.572553880756|24.883393561117|23.559326157826|22.838141531699|22.325711774553||21.711902565123||21.441003422341|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|||-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439||-26.161077507651|-26.587005656656|-26.587005656656|-26.587005656656|-26.873019896657|-26.873019896657|-26.873019896657|-27.314466382299|-27.399407282178|-27.763230101604|-28.450812092908|-28.60683258595|-28.60683258595|-28.60683258595|-28.60683258595|-28.60683258595|-28.680965936502|-28.680965936502|-29.517739759905|-29.979706371457|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.86397751923|24.70991671199|24.70991671199|24.70991671199|24.70991671199|24.70991671199|24.70991671199|23.874907627308||||23.534125600477|23.534125600477|23.534125600477|23.534125600477|21.874028614517|-24.869071911761|-24.869071911761|-24.869071911761|-24.869071911761|-24.912033659208|-24.912033659208|-24.912033659208|-25.416148934086|-25.959608697582|-26.196787674878|-26.513459601681|-26.513459601681|-26.513459601681|-26.513459601681||-26.823228559105|-26.823228559105|-26.823228559105|||-26.867475519807|-27.452750959033|-28.164168346849|-28.349075411125|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.354614819593|-28.675114327526|-28.675114327526|-28.675114327526|-28.675114327526|-29.275127708752|23.472681395998|23.472681395998|21.897424345536|21.879273070952|21.879273070952|21.879273070952|21.879273070952|21.879273070952|21.419247646653|21.419247646653|21.419247646653|21.419247646653|21.419247646653|21.419247646653|20.304718992802|19.821329844027|19.821329844027|19.821329844027|19.821329844027|18.99314441949|18.797400901714|18.797400901714|17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871||17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871||17.779543439871|16.84060355505|16.048447411156|16.034942513149|15.238824294056|14.853967228042|14.853967228042|14.853967228042||14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042||14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.644158045581|14.644158045581|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||-20.690341676902|-20.822045765134|-21.038940069645|-21.151600013805|-21.394331416644|-21.394331416644|-21.394331416644|-21.394331416644|-21.394331416644|-21.394331416644|-21.464257091458|-21.549174885149|-21.881861161518|-23.207067329936|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-24.222146186961||21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.764908159077|21.70878689852|20.463096757362|19.951725212671|19.951725212671|19.559434525473||19.559434525473|19.559434525473|19.559434525473|19.487149574473|19.195986644371|19.195986644371|-20.918185137499|||-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-21.821587761229|-21.821587761229|-22.246209259371|-22.330232006024|-22.413591126282|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.434236864944|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606|-22.524199098125|-22.620220707274|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.699710363129|20.155940142653|20.155940142653|19.906599459142|19.401777515909|18.857530763967|18.472811887908|17.918124620834|-19.61503004131|-19.61503004131|-19.61503004131|-19.61503004131|-19.61503004131|-19.61503004131|-19.61503004131|-19.61503004131|-19.61503004131||-19.61503004131|-19.61503004131|||-19.61503004131|-19.61503004131||||-19.61503004131|-19.61503004131|-19.71669943131|-19.847443816806|-20.146048490366|-20.478323590882|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393||18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393||18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.700170955602|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|17.75122039571|17.295800185365|17.071999523554|16.732222421869|15.989135380039|-18.287715583169|-18.287715583169|-18.287715583169|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||8.1095574652336|8.0750638417825|8.0367375935034|7.9941528731933|7.9468365172933|7.8942627885154|7.8358475343178|7.7709416963205|7.6988240985456|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.4132461060535|7.1967161528295||7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.093122312323|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434||-7.8377729506434||-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|||-7.8377729506434|-7.9247476360468|-7.9411310346194|-7.9411310346194|-7.9411310346194|-7.9411310346194|-7.9411310346194|-8.0490343472768|-8.1272601707566||-8.38811960049|-8.38811960049|-8.38811960049|-8.38811960049|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|6.9494347191397|6.8349273576277|6.6704747559778|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5099219811442|6.5099219811442|6.1793579804106|5.9709531716951|5.9149476347641|5.8833372306044|5.8833372306044|5.8833372306044|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647||||-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.415773385647|-6.4530818129944|-6.4781574230199|-6.4781574230199|-6.4781574230199|-6.5104696852033|-6.5104696852033|-6.5104696852033|-6.5182994849224|-6.6453328140068|-6.7431476124445|6.0598141826871||6.0598141826871|6.0598141826871|6.0598141826871|||6.0598141826871|6.0598141826871|6.0598141826871|6.0598141826871|6.0598141826871|6.0598141826871|6.0598141826871|6.0598141826871|6.0598141826871|5.8916224125583|5.8916224125583|5.7862473200382|5.7247192275327|5.6468365165979|5.6468365165979|5.6468365165979|-6.2647945117989|-6.2647945117989|-6.2647945117989|-6.2647945117989|-6.2647945117989|-6.2647945117989|-6.2858827590985|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917||5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.4301407464091|5.4301407464091|5.4301407464091||5.4301407464091|5.1312674292529|4.9023673338905|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543||-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.6791207755711|-5.8195787232349||-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.56137657484|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|291.73201422605|291.67446025116|289.77717805685|289.61353117427|281.29281241586|279.23495359983||279.23495359983|279.05354153304|279.05354153304|279.05354153304|279.05354153304|278.74596357777|278.74596357777|278.74596357777|278.74596357777|278.74596357777|275.60662619752|273.00736244169|268.75818049077|266.89797832308|266.21997591453|261.16108434948|254.98453816608|250.6838657971|250.6838657971|250.6838657971||249.75985088566|249.45538987296|245.55295046045|245.55295046045|236.33661162272||220.56633967451|220.56633967451|220.56633967451|216.96153046236|216.96153046236|214.20725606929|-251.12588619222|-251.12588619222|-251.12588619222|-251.12588619222|-265.94542910246|-280.10603233607|||-292.61835711395|-292.61835711395|-292.61835711395|-306.4926190155|-309.29735446167|-314.71928273519|-317.07698081688|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-329.29833842011|-333.33148713346|310.97471653465|310.97471653465|310.97471653465|310.97471653465||310.97471653465|307.59734778415|307.59734778415|307.59734778415|307.08038642683|305.86776102078|305.86776102078|303.82529002309|300.11143335899|298.35362143085|298.35362143085|295.30957936761|292.59397707513|291.96553008347|285.54503342608|-312.43925455956|-312.43925455956|-312.43925455956|-316.48806062173||||||||-321.36106087397|-321.36106087397|-321.36106087397|-321.36106087397|-321.36106087397|-321.36106087397|-321.36106087397|-323.56784541553|300.7634957849|300.7634957849|300.7634957849|300.7634957849|-319.97379090855|-319.97379090855|-319.97379090855||-319.97379090855|-320.38754545394|-325.15282828216|-327.08647586907|-328.26465032273|-328.26465032273|-328.26465032273|-328.26465032273|-328.26465032273|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-330.21821850472|-336.35357611635|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-347.02383044194|-351.02647826882|-356.50164252091|-359.97404724546|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364||328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.84359351356|328.84359351356||328.84359351356|328.84359351356|328.84359351356|328.84359351356|||328.84359351356|328.84359351356|328.84359351356|328.84359351356|327.28976664612|327.28976664612|327.28976664612|327.28976664612|327.28976664612|327.28976664612||327.28976664612|320.76640738457|317.07378598286|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|304.62485788001|301.69428653334|296.09171176956|296.09171176956|293.8241241884|293.58236020933|292.29921013498|292.29921013498|291.81692609256|291.81692609256
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||348.11096257495|348.11096257495|346.54594145056|346.54594145056|345.55104605618|335.95949561797|331.38555068664|328.4251381161|328.4251381161|328.4251381161|328.18753679355|328.18753679355|328.18753679355||328.18753679355|328.18753679355|328.18753679355|321.31948532616|318.34583035139|318.34583035139|318.34583035139|315.81481150154|312.55812389061|306.34235987845|-347.07689517096|-347.07689517096|-347.07689517096|-347.07689517096|-347.07689517096|-347.07689517096|-349.7659946344|308.95400995375|308.95400995375|308.95400995375|308.95400995375|308.95400995375|308.95400995375|308.95400995375|-343.51031099871|||-343.51031099871|-343.51031099871|-343.51031099871|-343.51031099871|-355.53923444301|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499||322.00888646499|315.88487384999|310.89985983332|308.66651092592|306.9489010288|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346||-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346||-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|||-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-362.02680053718|-365.84922281909|-372.74502411078|-372.74502411078|-372.74502411078|-372.74502411078|-374.57780456754|-377.18367174171|-385.3092784387|-385.3092784387|-385.3092784387|-385.3092784387|-385.3092784387|-385.3092784387|-385.3092784387|-385.3092784387|-385.3092784387|-392.301976043|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.92349307863|359.7761034207|354.04865443245|354.04865443245|354.04865443245|354.04865443245|354.04865443245|354.04865443245|354.04865443245|354.04865443245|354.04865443245|354.04865443245|-398.19567629138|-398.19567629138|-398.19567629138|-398.19567629138|-398.19567629138|-398.19567629138|-398.19567629138|-398.19567629138|-398.19567629138||-398.19567629138|-398.19567629138|-398.19567629138|-398.19567629138|-398.89797365709|-406.21909966679|-406.21909966679|-406.21909966679|-406.66011074088|-417.84456748987|378.59822776022|378.59822776022|378.59822776022|378.59822776022|378.59822776022|374.70636417802|365.65984908669|361.76094342965|360.99827047739|360.80935593606|360.80935593606|360.80935593606|349.17706215118|347.8634023902|343.25100265578|342.52592920467|342.52592920467|335.36178115448|335.36178115448|335.36178115448|335.36178115448|335.36178115448|335.36178115448|335.36178115448|322.90197906053|313.32164340059|308.42178197604|308.42178197604|301.69236477509|301.69236477509|301.69236477509|301.69236477509|301.69236477509|298.90818308343|288.1618700927||-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-347.24552125353|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-359.25890176975|-359.25890176975|-359.25890176975|-359.25890176975|-363.67655752195|-370.71006391327|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.63443274958|-385.43734498285|-385.43734498285|-385.43734498285|-385.43734498285||-385.43734498285|-385.43734498285|-385.43734498285|-385.43734498285|-387.63871664762|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||1.6579926957777|1.6579926957777|1.6579926957777|1.5440434517916|1.5440434517916|1.5440434517916|1.4575844969347|1.4575844969347|1.3967606122842|1.3502894899967|1.3189339594063|1.3189339594063|1.3189339594063|1.3189339594063|1.3189339594063|1.2904822049336|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405||1.1129330761619|-1.307114978197|-1.307114978197|-1.307114978197|-1.307114978197|-1.307114978197|-1.3201278200445|-1.3418086425792|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.2192873151167|1.2080970573275|1.1873301121757|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664||-1.2956677099664||-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|||-1.2956677099664|-1.3079641285427|-1.3350784086648|-1.3350784086648|-1.3350784086648|-1.3350784086648|-1.3350784086648|-1.348420430495|-1.3860227148551||1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1261916529115|1.1046574194095|1.0950091386604|1.0950091386604|1.0611212413363|1.0529124649424|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.0014229743022|-1.0906411576781|-1.1127668605068|-1.1127668605068|-1.1408520523948|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041|1.0356342840041||||1.0356342840041|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1046198113833|-1.1184664549733|-1.1355182795949|-1.151131480847|-1.1657016607503|-1.1785573928864|-1.1900637645755|-1.2070648914445||-1.2070648914445|-1.2070648914445|-1.2070648914445|||-1.20784988733|-1.2159443203152|-1.2210492495631|-1.2328324984549|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.2398890372864|-1.283765567315|-1.3067438156275|-1.3067438156275|-1.3067438156275|-1.3067438156275|-1.3067438156275|-1.3324931827815|-1.3522146639594|-1.3835718297703|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3928849273219|-1.4048578856038|-1.4048578856038|-1.4142865138636|-1.4353183129745|-1.4436869929585|-1.450763306171|1.1916304981928||1.1916304981928|1.1916304981928|1.1916304981928|1.1916304981928|1.1588414948637|1.1588414948637|1.1588414948637||1.1542683090827|1.0447425473686|1.0278931047182|-1.144866587266|-1.144866587266|-1.144866587266|-1.144866587266|-1.144866587266||-1.144866587266|-1.1565184477795|-1.1615186460826|-1.1615186460826|-1.1615186460826|-1.1615186460826|-1.1672429649932||-1.1741588478732|-1.1746209468497|-1.1773566102599|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4734.1009906882|4719.029122683|4668.2489383978|4645.6498425677|4645.6498425677|4622.0256905736|4622.0256905736|4222.5625375896|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4723.8952872383|-4723.8952872383|-4723.8952872383||-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383||-4723.8952872383|-4723.8952872383|-4723.8952872383||-4723.8952872383||-4723.8952872383|-4723.8952872383|-4723.8952872383|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375||-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375||-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4878.5895358636||-4878.5895358636|-4878.5895358636|-4878.5895358636|-4878.5895358636|-4878.5895358636|-4878.5895358636|-4878.5895358636|-4878.5895358636|-4878.6281918782|-4878.6281918782|-4878.6281918782|-4948.0758935366|-4959.8656998583|-4959.8656998583|-4959.8656998583|-5011.0562355197|-5051.7429852128|-5198.1402621284|-5198.1402621284|-5198.1402621284|-5198.1402621284|-5198.1402621284|-5317.153107009|-5362.7265282325|-5362.7265282325|-5437.9739202584|-5475.3463003839|-5475.3463003839|-5475.3463003839|-5475.3463003839|-5475.3463003839|-5572.8598216071|-5742.4607826884|-5760.2528018578|-5760.2528018578|-5868.1419749375|-5874.7938990191|-6004.9655789882|-6032.1029910268|-6032.1029910268|-6032.1029910268|-6032.1029910268|-6032.1029910268|-6032.1029910268||-6032.1029910268|-6032.1029910268|-6032.1029910268|-6032.1029910268|-6128.8865156374|-6212.4047764895|-6272.5622580366|-6272.5622580366|-6272.5622580366|-6324.7691538948|-6361.8629976001|-6392.3810867432|-6472.2208472494|-6562.6091553639|-6620.4433323488|-6710.3814803875|-6870.7775699428|-6870.7775699428|-6870.7775699428|-6870.7775699428|-6884.9655178451|-6884.9655178451|-6948.1310387081|-7114.1038233909||-7379.5515572399|-7629.0627925495||-7856.8893495776|-7961.377082213|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8638.0187986438|-8638.0187986438|-8655.9289548733|7348.7557707531|7348.7557707531|7348.7557707531|7348.7557707531|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|6986.2674293625|6911.9250191701||6762.941644564|6396.3434451319|6266.662150407|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||-10907.971924143|-11167.191026825|-11192.643242994|-11192.643242994|-11253.492492216|-11353.324991351|-11538.138879279|-11665.15431031|-11975.727011455|-12200.25223495|10719.335661993|10719.335661993|10719.335661993|10719.335661993|10719.335661993|10334.261846658|10274.735385176|10049.705983529|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301||9626.4549581301|9626.4549581301||9626.4549581301|9626.4549581301|9542.7277312556|9376.9197013951|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9123.4443823146|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|||8941.367014083||8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8813.1855712033|8483.5395235592|8242.7339797027|8242.7339797027|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7844.6479152332|7521.2754613702|7493.6394015225|7232.9326683583|-7825.77401561|-7825.77401561|-7825.77401561|-7825.77401561|-7862.6839698889|-7862.6839698889|-7897.1110698064|-7897.1110698064|-7897.1110698064|-8131.2345220071|-8261.9272466746|-8388.343273902|-8388.343273902|-8388.343273902||-8617.0480821134|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|-8707.8902097811|||||-8707.8902097811|-8707.8902097811|-8707.8902097811|-8748.2113442012|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|8095.1851179061|||8095.1851179061|8095.1851179061|8095.1851179061||8036.2554072713|8036.2554072713|8036.2554072713|8036.2554072713|8036.2554072713|8036.2554072713|8036.2554072713|7851.1795151498|7851.1795151498|7774.6480298562|7774.6480298562|7774.6480298562|7774.6480298562|7774.6480298562|7692.9422553958|7688.8247282176|7648.694142464|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8480.8674900724|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8758.0622458296|-8758.0622458296|-8758.0622458296|-8758.0622458296|-8791.7358286996|-8847.7193932471||-8847.7193932471|-8847.7193932471|-8847.7193932471||-8847.7193932471||-8847.7193932471|-8847.7193932471|-8847.7193932471|-8847.7193932471|-8847.7193932471|-8847.7193932471|-8999.2214731446|-8999.2214731446||||-9029.6905257162|-9058.2990789761|-9058.2990789761|-9058.2990789761|-9058.2990789761|-9227.5545321956|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9700.6685024842|-10074.631669427|-10279.914549536
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.427183567195|2.427183567195|2.4218706937949|2.3498564530656|2.3454202601673|2.3454202601673|2.3454202601673|2.3404669440855|2.2994653664828|2.2994653664828|2.267739305099|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273||-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4475358235168|-2.4750397986094|-2.5078219910374|-2.5153577879525|-2.5187309004043|-2.5397010089263|-2.548231763455|-2.548231763455|-2.548231763455|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.1971398830011|-2.4599506031345|-2.4599506031345|-2.4758057644736|-2.4758057644736|-2.4758057644736|-2.4758057644736|-2.4781175378044|-2.4782903761703|-2.4782903761703|-2.4782903761703|-2.4782903761703|-2.4782903761703||-2.4782903761703||-2.4782903761703|-2.4792115523901|-2.4963461772696|-2.5031624387918|-2.5201804981428|-2.533741403239|-2.533741403239|||-2.5736015512072|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407||2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3213722575751|2.3031138168253|2.3031138168253|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2422157999928|2.2313507527174|2.204352105369|2.204352105369|2.204352105369|2.204352105369|2.1992800640948|2.1738856261889|2.1738856261889|2.1738856261889|2.1738856261889|2.1738856261889|2.1738856261889|2.1738856261889|2.1654285397707|2.1513216461417|2.1513216461417|2.1513216461417|2.1248018438812|2.1173371958868|2.1173371958868|2.1173371958868|2.1173371958868|2.1173371958868||||2.1173371958868|2.0942635589326|2.0834118958713|-2.2793159160808|-2.2793159160808|-2.2793159160808|-2.2793159160808|-2.2793159160808|-2.2793159160808|-2.2793159160808|-2.2793159160808|-2.3042399390754|-2.3502665608257|-2.3780739405785|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203||2.2164076087203|2.2164076087203|2.2164076087203|||2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|2.2164076087203|-2.3923083755402|-2.3923083755402|-2.3923083755402|-2.3923083755402|-2.3923083755402|-2.3923083755402|-2.3923083755402|-2.3923083755402|-2.3975648717779|-2.4011832030502|-2.425203552057|-2.4590784662173|-2.4590784662173|-2.4795316317794|-2.4933106947237|-2.4933106947237|-2.5064563407162|-2.5243959441957|-2.549884387208|-2.5587604535432|-2.6032227293468|-2.6032227293468|-2.6102476269908|-2.6323424939397|-2.6323424939397|-2.6509362463689|-2.666595764131|-2.6867730034399|-2.7203032587422|-2.7385224337505|-2.7385224337505|-2.7594693099047|-2.7705215253858|-2.8000237984159|-2.8216913249143|-2.8216913249143|-2.8216913249143|-2.8216913249143|-2.8713236148764|2.3551100236031||2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031||2.2284556342333|2.1282839855849|-2.3035325745285|-2.3035325745285|-2.3035325745285|-2.3035325745285|-2.3035325745285|-2.3035325745285||-2.3035325745285|-2.3035325745285|-2.3189251002934|-2.3293612463901|-2.3442902944297|-2.3497670250701|-2.399185692554||-2.4274284699286|-2.4349204675716|-2.4649115554008|-2.4799016704728|-2.5121624369888|-2.5121624369888|-2.5401804203754|-2.7346449290123|2.9142833512794|2.9107900096827|2.9107900096827|2.9107900096827|2.9107900096827|2.9086555588967|2.8962839564489
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||-170.58106774259|-170.61785304732|-173.54761449703|-175.27512721892|-177.08347468769|-180.00941631965|-180.26046257739|-182.67829175266|-182.72587972518|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|154.64870081813|154.09305108693|154.09305108693|154.09305108693|154.09305108693|143.68672342992|137.26302603325|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-160.18788163738|-163.34764626375|-163.66652436729|-163.66652436729|-163.66652436729|-164.09202006903|-164.09202006903|-164.09202006903|-164.09202006903||-167.33884783132|-167.33884783132|-167.33884783132|-171.04316425702|-171.21462695224|-174.84958550249|-178.3884283361|-178.87603148456|-179.55670164951|-185.70189072168|-188.16876746853|-188.33983762922|-188.33983762922|-188.33983762922|-188.33983762922|-189.80844151755|-189.80844151755|-192.87049057506|-198.13387841673|-200.7320871297||-201.25787458856|-204.22001156616|-204.22001156616|-204.22001156616|-204.22001156616|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-220.01986771299|182.15133063151|||182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|180.83481181279|168.26090201421|160.01211334912||-186.57723102996|-186.57723102996|-186.57723102996|-186.57723102996|-186.57723102996|-187.39136781106|-188.86609177117|-188.86609177117|-188.86609177117|-188.86609177117|-190.87899085685|-195.39332317428|-197.77035908254|-198.18928786948|-202.59744563715|-202.59744563715|-202.59744563715|172.73367891473|172.73367891473||||||||172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473||172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|172.73367891473|171.23186546081|165.75762828979|163.84892381455|163.84892381455|163.6099153495|160.92768372167|155.41964857963|140.66072064404|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.815741466|-167.815741466|-167.815741466|-167.815741466|-167.815741466|-167.815741466|-171.57304607334|149.18142460082|149.18142460082|147.69262633857|147.69262633857|147.69262633857|140.35291815396|135.40611594486||135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486||135.40611594486|135.40611594486|134.31434376599|134.31434376599|||134.31434376599|134.31434376599|129.04371529554|123.82635032838|114.89038925376|111.35043250417|109.38936944908|108.15485494342|107.20210747586|107.20210747586||107.20210747586|107.20210747586|107.20210747586|106.56433021712|106.56433021712|105.49858205409|105.49858205409|105.49858205409|105.49858205409|105.49858205409|104.18047104723|104.18047104723|104.18047104723|104.18047104723|102.68630890824|102.68630890824|102.68630890824|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||-1845.6342377198|-1845.6342377198|-1845.6342377198|-1845.6342377198|-1845.6342377198|-1882.2880283476|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1665.0966872749|1626.0074547195|1611.1330640944|1611.1330640944|1611.1330640944|1611.1330640944|1571.5700156062|1529.633384582|1497.3204056119|1401.5782284577|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1379.1125208866|1365.5472440733|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1335.6607954201|1327.806428505|1305.1725894979|1305.1725894979|1305.1725894979|1305.1725894979|1280.8250940168|1237.3889933519|1222.0488937092|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555||1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1180.5003473255|1172.8503615032|-1340.5552130541||-1340.5552130541|-1340.5552130541|-1340.5552130541||-1340.5552130541||-1340.5552130541|-1345.4096069848|-1345.4096069848|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689||-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1361.6616957736||-1393.0019275957|-1434.8409614887|-1442.5177553325|-1465.5285787342|-1465.5285787342|-1465.5285787342|-1465.5285787342|-1465.5285787342|-1465.5285787342|-1502.9345454902|-1560.6161630121||-1583.2651445035|-1588.4008892737|-1588.4008892737|-1588.4008892737|-1588.4008892737|-1589.9371046184|-1627.7439929245|-1697.068330897|-1726.9731739242|-1773.0868585594|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1790.9623055247|-1829.0636877249|-1877.6179375329|-1904.3838628838|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1910.9958137794|-1940.2317860863|-1940.2317860863|-1940.2317860863|-1940.2317860863|-2010.6214384791|-2053.4348990914|-2063.47765345||-2074.0113033125|-2088.401448125|-2109.8293745986|-2118.4548660904|-2128.3637645145|-2129.8430730392|-2143.9700594532|-2146.5444982966|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111||-2177.5073849836|-2177.5073849836||-2197.4939413619|-2197.4939413619|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2225.9361529337|-2243.0651943404|-2273.153359049|-2273.153359049|-2290.036948965|-2331.3716615019|-2347.8963827886|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514||-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2415.3008427507|-2415.3008427507|-2415.3008427507
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||493.77502364571|493.77502364571|493.77502364571|493.77502364571|493.77502364571|488.33335960635|482.87039956261|479.9948884029|476.38320933655|466.20761248066|466.20761248066|466.20761248066|466.20761248066||466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|463.89734720074|456.33038577859|441.89487308733|-489.68287466794|-489.68287466794|-489.68287466794|-489.68287466794|-489.68287466794|-497.5081786024|-497.5081786024|-502.68964289155|-512.0162698795|-513.79585542167|-514.92595046852|-517.788594163|-517.788594163|-517.788594163|||-517.788594163|-517.788594163|-517.788594163|-517.788594163|-519.66788240333|-528.64486933703|-530.85541037448|491.45914402832|491.45914402832|491.45914402832|491.45914402832|491.45914402832|491.45914402832||491.45914402832|491.45914402832|491.45914402832|491.45914402832|491.12127114257|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431||-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431||-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-539.70597036715|-539.70597036715|||-539.70597036715|-539.70597036715|-539.70597036715|-539.70597036715|-539.70597036715|-539.70597036715|-551.5567535397|-551.5567535397|-575.52578986133|-575.52578986133|-575.52578986133|-575.52578986133|-575.52578986133|-575.52578986133|-590.0008776237|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|546.71890621912|542.90989579902|541.19059791966|541.19059791966|541.19059791966|541.19059791966|541.19059791966|541.19059791966|525.25405243046|525.25405243046|525.25405243046|525.25405243046|525.25405243046|523.64339158939|512.60376843266|510.33181287983|510.33181287983|499.81312542203|499.67784811678|499.67784811678|499.67784811678|499.67784811678|499.67784811678|499.67784811678|499.67784811678|499.67784811678|499.67784811678|499.67784811678||499.67784811678|498.28094235197|489.86771372442|-525.6958659473|-525.6958659473|-525.6958659473|-530.84799212676|-530.84799212676|497.44358412907|497.44358412907|497.44358412907|497.44358412907|497.44358412907|497.44358412907|497.44358412907|478.85398236563|477.14331373959|469.54812637732|460.51180708591|456.65200787324|453.57167541471|444.67285919022|444.67285919022|444.67285919022|444.67285919022|439.10873243358|430.12081381509|427.27889444001|427.27889444001|427.27889444001|427.27889444001|427.27889444001|427.27889444001|416.07377160001|407.85974622223|402.27254788581|401.81381731236|397.59173128565|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288||-444.67711038288|-444.67711038288|-445.9470498554|-445.9470498554|-450.07043192025|-450.07043192025|-463.64770213361|-465.7778835852|-465.7778835852|-465.7778835852|-471.75320398356|-480.05954348965|-480.05954348965|-480.05954348965|-480.05954348965|-482.33585616006|-482.33585616006|-482.35928462229|-490.53809402476|-496.15343780529|-508.75381978366|-520.76813309296|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471||-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-538.56527540524|-550.03086156137|-554.72873506819|-565.14671554366|-565.14671554366|-565.14671554366
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0038589388047|0.99183285654736|0.99183285654736|0.99183285654736|0.99183285654736|0.99183285654736|0.95481422014979|0.90090470918844|0.86267189525708|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142||0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.81789035685725|0.81789035685725|0.81789035685725|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|-0.93998385167795|-0.93998385167795|-0.93998385167795||-0.93998385167795||-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|||-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.95553759509411|-0.99448620802922||-1.0472069264205|-1.0496743421589|-1.059638173584|-1.0734868294706|-1.0833187176905|-1.0919984412441|-1.0919984412441|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.10612727704|-1.1268080671888|-1.136453402292|-1.1757444150046|-1.1757444150046|-1.1757444150046|-1.1757444150046|-1.1757444150046|-1.1852716413687|-1.2030885648758|-1.2030885648758|-1.2030885648758|-1.2201904851324|-1.2201904851324|-1.2201904851324|-1.2201904851324|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023|-1.2395149453023||||-1.2395149453023|-1.2395149453023|-1.2483499429335|-1.2559443868653|-1.2593826626689|-1.2820918399924|-1.2857295093138|-1.2857295093138|-1.2857295093138|-1.2857295093138|-1.2857295093138|-1.2857295093138|-1.3319216499945|-1.3471351740781|-1.3570804622957|-1.3570804622957|-1.3686631182473|-1.3686631182473|-1.3686631182473||-1.3686631182473|-1.3686631182473|-1.3686631182473|||-1.3686631182473|-1.3686631182473|-1.3686631182473|-1.3686631182473|-1.3686631182473|-1.3686631182473|-1.3686631182473|-1.3686631182473|-1.3696256787293|-1.3717148942628|-1.3717148942628|-1.3717148942628|-1.3717148942628|-1.3946832035293|-1.4073431933517|-1.4073431933517|-1.4073431933517|-1.7209368905088|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0128147694901|-2.0670164463073|-2.0750182532768|-2.0872424800639|-2.1613805116818|-2.1848525252368|-2.1848525252368|-2.1881695021552|-2.2351475190433|-2.2351475190433|-2.2557194841473|-2.2639746894768|-2.2639746894768|-2.2744163197866|-2.3104625523742|-2.428291704992||1.9661527099288|1.9661527099288|1.9661527099288|1.9661527099288|1.7904971781675|1.7904971781675|1.7849969139037||1.6916631913116|1.5868479847832|1.5426036407977|1.5426036407977|1.5426036407977|1.5145595791637|-1.7314403539654|-1.7314403539654||-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654||-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7904893099993|-1.8433213895923|-1.8753571186205|-1.9365079373939|-1.9400714563272|-1.9400714563272|-2.0267460861627|-2.0313732649574|-2.0313732649574
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||13.414717445952|13.381908851842|13.197120779069|13.110148721898|13.110148721898|12.671276099113|12.651494948952|12.651494948952|12.651494948952|12.651494948952|12.651494948952|12.569438847004|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.317976339923|12.317976339923|12.317976339923|12.317976339923|12.317976339923|12.317976339923|12.317976339923||12.317976339923|12.317976339923|12.317976339923|12.016085262947|11.980094772635|11.803512062627|11.803512062627|11.700013335102|11.685580797637|11.685580797637|11.685580797637|11.51564520779|11.458909705707|11.458909705707|11.458909705707|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628||11.41083737628|11.41083737628|11.41083737628|11.41083737628|10.99148619193|-12.154628777492|-12.154628777492|||-12.154628777492|-12.154628777492|-12.154628777492|-12.154628777492|-12.154628777492|-12.416253805147|-12.517504162243|-12.654449351023|-12.734943901378|-12.743883747417|-12.743883747417|-12.743883747417|-12.743883747417|-12.743883747417|-13.008759174699|-13.411399534404|-13.585443473591|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|||-13.724501339243|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.559791244145|12.433657289739|12.380174929561|12.312416719796|12.311574061052|12.137889913017|12.137889913017|12.137889913017|12.137889913017|12.137889913017|12.020988838866|11.609432265708|11.158813685785|11.079793049903|11.070325774188|11.048241496374|-12.41592053894|-12.41592053894|-12.41592053894|-12.41592053894|-12.41592053894|||-12.41592053894|11.345536049045|11.345536049045|||11.345536049045|11.345536049045|11.345536049045|11.345536049045|11.345536049045|11.345536049045|11.345536049045|11.345536049045|11.345536049045|11.178929602479|11.107998649984|11.107998649984|11.100554405218|10.769069597521|10.769069597521|10.769069597521|10.769069597521|10.769069597521|10.769069597521|10.769069597521|10.615410402513|10.615410402513|10.615410402513||10.615410402513|10.615410402513||10.615410402513|10.615410402513|10.615410402513|10.542678227134|10.401763067947|10.401763067947|-10.998639353658|-10.998639353658|-10.998639353658|-10.998639353658|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.22019001143|-11.24632147834|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.690855500937|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.719700025897|-11.862409140645|-12.00744581057|-12.00744581057|-12.00744581057|-12.00744581057|-12.013806235276|-12.069654291959|-12.083919717008|-12.083919717008|-12.083919717008|-12.083919717008|-12.181160451373|-12.181160451373|-12.251314906501|-12.369468349244|-12.413690507201|-12.413690507201|-12.413690507201
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||-78.474488208314|-78.474488208314|-78.950537943863|-79.167819208594|-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.841555472778|-80.668394376356|-81.361305913914|-81.361305913914|-81.361305913914|-83.15885069655|-83.15885069655|-83.15885069655||||-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.453515827492|-83.453515827492|-83.57335049558|-84.475218766983|-84.475218766983|-84.475218766983|-84.475218766983|-84.475218766983|-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425||-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425||-84.854739424425|-84.854739424425|||-85.071378545449|-85.775973245486|-86.476763814349|-86.476763814349|-86.476763814349|-86.476763814349|-86.476763814349|79.238184303217|79.238184303217|79.238184303217|79.238184303217|||||79.238184303217|79.238184303217|79.238184303217|79.238184303217|79.238184303217|79.238184303217|79.238184303217|78.918537504334|78.694363938019|78.694363938019|77.425961134882|76.963828324817|76.963828324817|76.963828324817|76.963828324817|76.963828324817|76.963828324817|76.963828324817|76.87036604301|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|76.729781593106|75.094757783438|72.220285561377|-82.697004874474|-82.697004874474|-82.697004874474|74.4127511528|74.4127511528|74.4127511528|74.4127511528|74.4127511528||74.4127511528|73.250279906377|-82.095644134817||-82.095644134817|-82.781823629072|-85.424803727126|-86.676446483374|-87.518884903413|-87.518884903413|-89.217092573888|-90.080099808118|-90.32733529027|-91.578709421507|-92.475787279729|-92.889208393764|-94.012451363351|-94.408329109169|-94.408329109169|-94.408329109169|-94.408329109169|-94.408329109169|-94.408329109169|-94.53036340499|-95.106513911089|-96.515018287511|-96.515018287511|-96.827242338228|-97.165268433941|-97.61000811343|-97.61000811343|-97.61000811343|-97.61000811343|-97.61000811343|-98.270566164174|-99.545072752809|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-101.86327312429|-103.5358588744|-103.9176211411|-105.39458243651|-107.88398199394|-109.29511698792|-109.29511698792|-109.29511698792|-109.29511698792|-109.29511698792|-109.29511698792|-111.82901996054|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653||73.613713151482|67.544123418096|66.610137894157|62.416818780373|59.569242868899|59.342492432593|57.975547732246|53.839497819357|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163||52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||32.796919419663|32.796919419663|32.696578319754|31.454531890249|30.949480301909|30.57442120134|30.052134922469|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|30.976389831639|30.976389831639|30.976389831639|30.976389831639|30.976389831639|30.976389831639|30.945987854111|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-33.15741448146|-33.645997215762|-33.645997215762|-33.645997215762|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.567887459342|31.567887459342||31.567887459342|31.567887459342|31.567887459342|31.567887459342|31.514318424402|31.299575750493|31.299575750493|31.299575750493|31.299575750493|31.299575750493|31.299575750493|31.188417585319|31.026018310063|30.767797656051|30.144775809173|29.83308541921|29.716977669517|29.716977669517|29.716977669517|29.716977669517||29.304974107522|28.958303800973|28.66478291237|28.369202091558|27.72133652619|27.079262912841|27.069736419353|27.069736419353|27.069736419353|26.93609491473|26.93609491473|26.859549799292|-30.516027035512|-30.516027035512|-30.516027035512|-30.516027035512|-31.392807605308|-33.45867520178|||-35.41935307112|-35.41935307112|-35.674280554351|-37.024201717969|-37.601890712972|-38.160434040753|-38.40048078401|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679||-38.432793569679|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.379702631981|35.346891262301|35.265988511253|-37.337295439054|-37.337295439054|-37.337295439054||||||||-37.337295439054|-37.337295439054|-37.337295439054|-37.337295439054|-37.337295439054|-37.337295439054|-37.337295439054|-37.337295439054|-38.385883651629|-38.973204650763|-39.31189541274|-40.001105137|-40.001105137|-40.412108387222|-40.412108387222||-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.412108387222|-40.585676791127|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678||-40.831402663835|-41.104334385801|-41.577039647554|-41.823554229216|-41.823554229216|-41.823554229216|-41.823554229216|-41.823554229216|-41.823554229216|-41.82969846779|-41.82969846779|-41.926481035681|-41.926481035681|-42.479422652425||-42.985470546287|-43.025521345715|-43.376435057691|-43.376435057691|||-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691||-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.529371862468|-44.046445222618|-44.046445222618|-45.039403522877|-45.039403522877|-45.039403522877|-45.039403522877|-45.38831623574|-45.38831623574|-45.38831623574|-45.38831623574|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.4498729321782|3.3811425089761|3.3811425089761|3.3811425089761|3.3634913629872|3.2984254449058|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958||-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-4.0528434582943|-4.0726038160582|-4.197758398014|-4.197758398014|-4.197758398014|-4.197758398014|-4.2028635092113|-4.2028635092113|-4.2028635092113|-4.2028635092113|-4.2028635092113|-4.2604038524995|-4.5225069033027|-4.5225069033027||-4.5225069033027||-4.5225069033027|-4.6314282048043|-4.6314282048043|-4.808253419432|-4.919726080401|-5.0771119801868|-5.0771119801868|||-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.1828502646938|-5.4181790607786||4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.8151314160574|4.6095905989794|4.5051115405888|4.5051115405888|4.2456955478888|4.2456955478888|4.2456955478888|4.2456955478888|3.8241061420685|3.7960570088441|3.7960570088441|3.7372855071022|3.7103173074672|3.599796990283|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|3.2974725628316|2.9388583263224|2.7381759838336|2.6263065289649|2.5627637097041|2.5627637097041|2.5627637097041||||2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041||2.5627637097041|2.5627637097041|2.5627637097041|||2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5627637097041|2.5004407569039|2.5004407569039|2.5004407569039|2.5004407569039|2.4343785493759|2.2921957107713|2.2921957107713|2.0874397194308|-2.9703553000132|-2.9703553000132|-2.9703553000132|-2.9703553000132|-3.0106724719015|-3.0106724719015|-3.0106724719015|-3.0946361069113|-3.1718178859718|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.3034785484883|-3.4344206889043|-3.522134021429|-3.6195932797898|-3.7901036267268|-3.8534484842075|-3.8621146125323|-3.8621146125323|-3.8621146125323|-3.8621146125323|-3.9867939466378|-4.0066460378044|-4.0066460378044||-4.0066460378044|-4.0066460378044|-4.5744526731124|2.7314164183328|2.7314164183328|2.7314164183328|2.7314164183328||2.1515737663584|1.5450820405038|-1.9188038190653|-1.9188038190653|-1.9188038190653|-2.0447820315151|-2.0759250441313|-2.0759250441313||-2.0759250441313|-2.0759250441313|-2.0759250441313|-2.0759250441313|-2.0759250441313|-2.2054722352293|-2.2247371435751||-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2674856650156|-2.3018625019329|-2.3018625019329|-2.3018625019329|-2.3018625019329
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.065956597609|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.50414425734|-23.826826062505|-23.881157459147|-23.881157459147|-23.881157459147|-23.881157459147|-23.881157459147|-24.27350866941|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248||22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.602854123069|22.333771181638|22.333771181638|22.276413441294|21.968235546344|21.834214115405|21.834214115405|21.834214115405|21.834214115405|21.834214115405|21.834214115405||21.309832902926|21.309832902926|21.055369002044|20.961521155767|20.54891364567|20.14915520442|20.14915520442|20.14915520442|20.14915520442|19.475143371957|19.475143371957|19.475143371957|19.091825947648|-22.47235822497|-22.47235822497|-22.47235822497|-23.583176398919|-25.303529289747|||-26.961763957137|-26.961763957137|-27.240848650528|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143||25.771259847143|25.696927315876|25.696927315876|25.696927315876|25.235712895772|25.235712895772|25.180984177082|25.180984177082|25.180984177082|24.809426164063|24.024361662768|-25.790786419121|-25.790786419121|-25.790786419121|-25.790786419121|-25.790786419121|-25.790786419121|-25.790786419121|-25.96476190378||||||||-26.316402200082|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428|-26.38450162428||-26.38450162428|-26.38450162428|-26.38450162428|-26.632778777208|-26.678537132108|-26.678537132108|-26.678537132108|-26.778931142847|-27.107145205648|-27.155788815604|-27.155788815604|-27.155788815604|-27.553654048825|-27.812393027306|-28.073475161404|-28.073475161404|-28.073475161404|-28.073475161404|-28.073475161404|-28.323305438195|-28.386488388392|-28.386488388392|-28.448875690404|-28.543194533391|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.251915710497|26.251915710497|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229||-28.107907208229|-28.131007309783|-28.536737513675|-28.536737513675|-28.624153110863|-29.035169996025|-29.105616204196|-29.105616204196|-29.105616204196|-29.105616204196|-29.105616204196|-29.395128691919|-29.56958724473|-29.921764389388||-30.296404855905|-30.973782028819|28.217490467533|28.217490467533|||28.217490467533|28.217490467533|27.266656011458|25.685172180462|25.297414678256|-27.30901213152|-27.30901213152|-27.30901213152|-27.30901213152|-27.361125928173||-27.361125928173|-27.45125153993|-27.452161770966|-27.452161770966|-27.625508392184|-27.625508392184|-27.845009155106|-28.013590412169|-28.013590412169|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.722830811668|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.109630805213|-80.582923710301|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-83.940489883438|-85.100543043365|-85.744779550476|-85.744779550476|-85.744779550476|-88.499756666734|-89.933650836918|-89.933650836918|-90.454059452452|-90.854507705279|-92.027232139981|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373||-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373||-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-95.598218411977|-100.37579755736|||-107.36247875531|-107.36247875531|-107.36247875531|-111.98608877747|-112.8956538581|-114.21739317567|-115.3248813063|-116.05542367367|-116.34620206626|-116.34620206626|-116.73129411104|-116.73129411104|-116.73129411104|-116.73129411104|-117.84032679005|-119.08990961734|-119.08990961734|-119.09989957483|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143||107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|107.21502530143|106.89817938448|106.89817938448|98.775754871645|91.128614998171|-102.61109371165||||||||-102.61109371165|-102.61109371165|-102.61109371165|-104.3234365249|-104.92604338067|-105.61226830369|93.197563854215|93.197563854215|93.197563854215|93.197563854215|93.197563854215|93.108404282461|92.253781773129|88.437535896874|-94.549395339506||-94.549395339506|-94.549395339506|-94.549395339506|-94.549395339506|-94.549395339506|-94.549395339506|-94.549395339506|-94.811306341511|-94.811306341511|-94.811306341511|-94.811306341511|-96.257010097881|-97.146674495693|-99.029640363053|-99.977374790328|-101.60264094474|-102.39181945723|-103.91869193097|-104.33598348814|-104.33598348814|-104.33598348814|-104.33598348814|-104.33598348814|-104.33598348814|-105.39566117988|-105.39566117988|-106.63962048144|-106.82514404144|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756||91.935398406395|91.62822121449|90.50913332643|89.9823703627|89.674855958555|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736||85.282826656736|85.282826656736|82.980915116642|82.883491428919|||82.883491428919|82.883491428919|82.819191309416|82.819191309416|82.819191309416|82.576882623526|81.813203677968|-87.738702012345|-87.738702012345|-87.738702012345||-87.738702012345|-87.920779335548|-88.0293574121|-88.0293574121|-88.0293574121|-88.0293574121|-88.145961748065|-88.145961748065|-88.145961748065|-91.323290915955|-92.095600629851|-92.095600629851|-92.095600629851|-92.511778223299|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.706837016491
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4754173726576|1.4654637410395|1.4519049906753|1.4519049906753|1.4519049906753|1.4115610612788|1.4028456556972|1.3398285296422|1.3331428001172|1.3146445159267|1.3146445159267|1.3146445159267||1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3086351492462|1.3086351492462|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2576877210347|1.2576877210347|1.2576877210347|1.2574307624728|1.2515897291933|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987||-1.3749422722987||-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|||-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.4071580893388|-1.454064575234||-1.4864377038456|-1.4864377038456|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3472466343455|1.3052740620036|1.2982395458686|1.2982395458686|1.290465749404|1.290465749404||||1.290465749404|1.2755174913905|1.2705749117557|1.2611943773897|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976||-1.4119946252976|-1.4119946252976|-1.4119946252976|||-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4399086655723|-1.4543429681049|-1.4814921825446|-1.4944357705688|-1.516595365005|-1.528439265045|-1.5543769195703|-1.5580409912453|-1.5580409912453|-1.5580409912453|-1.5656010804558|-1.5695566797681|1.2702557132761|1.2702557132761||1.2702557132761|1.2702557132761|1.2702557132761|1.2702557132761|1.1859885700488|1.1859885700488|1.1859885700488||-1.3823497277975|-1.3823497277975|-1.3823497277975|-1.3823497277975|-1.3823497277975|-1.402135250528|-1.402135250528|-1.402135250528||-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528||-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.4090950411634|-1.4090950411634|-1.4090950411634|-1.4234389378049|-1.4538210314091|-1.4992456283366|1.3554894305058|1.3554894305058
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||-0.42624258672643|-0.42624258672643|-0.42624258672643|-0.43776953524405|-0.4561328209777|-0.46681424725269|-0.47310400656975|-0.47310400656975|-0.48122668820528|0.42218467175933|0.42218467175933|0.42218467175933|0.42218467175933|0.42218467175933|0.41553662036637|0.41553662036637|0.40865180133427|0.40818058018578|0.40818058018578|0.40818058018578|0.40818058018578|-0.46141956255753|-0.46141956255753|-0.46141956255753|-0.46141956255753||-0.46141956255753|-0.46141956255753|-0.46141956255753|-0.46141956255753|-0.47352174538063|-0.49224637633879|-0.50444042722736|-0.50826713321777|0.44693213158912|0.44693213158912|0.44693213158912|0.44693213158912|0.44693213158912|0.44693213158912|0.43381347152995|0.41701498896332|-0.48677163984486|-0.48677163984486||0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.43904261282297|0.42921400226059||0.41856320414971|0.41856320414971|0.41856320414971|0.41856320414971|0.41856320414971|0.41856320414971||0.41819027658367|0.41819027658367|0.41819027658367|0.39882253602769|0.3906759796396|0.3906759796396|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|0.38457548314923|0.38457548314923|0.38457548314923|||0.38457548314923|0.38457548314923|0.38457548314923|0.38457548314923|0.37696910404037|0.37696910404037|0.37696910404037|0.36774345131794||0.36554827394396|0.3369980868621|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.4391730575405|-0.4391730575405|-0.45170515910485|-0.45170515910485|-0.45170515910485|-0.46578349322852|-0.4839261141174|-0.49075122804034|-0.51194581588759|-0.54049534986034|-0.54916150249392|-0.5572025180982|-0.5572025180982|-0.5572025180982||-0.5572025180982|-0.5572025180982|-0.5572025180982|-0.5572025180982|-0.5572025180982|-0.5572025180982|-0.5572025180982|||-0.5572025180982|-0.56439168598105|-0.57821297806556|-0.58884778135413|-0.59139806086225|-0.59139806086225|-0.59139806086225|-0.59139806086225|-0.59210894234096|-0.59289881065063|-0.60271454353603|-0.60271454353603|0.53089751939584|0.53089751939584|0.53089751939584|0.53089751939584|0.53089751939584|0.53089751939584|0.52406883790443||0.52406883790443|0.52406883790443|0.52406883790443|0.52332177903365||0.52332177903365|0.52332177903365|0.52332177903365|0.52332177903365|0.52332177903365|0.52332177903365|0.52332177903365|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808||-0.63626154099627|-0.6611239317912|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|-0.71242749669601|-0.71242749669601|-0.71242749669601|-0.71242749669601|-0.71242749669601|-0.73297497606332||-0.74247218807598|-0.77969134670784|-0.79104592979274|-0.88421770135916|-0.9405196750645|-0.97002187641508|-0.9978020519244|-1.021724505582|-1.0427494759456|-1.0452771876803|-1.050863531403|-1.0881816912274|-1.1410351681026|-1.1528168704015|-1.2081298790488|-1.2406998698484|-1.2637035469669|-1.2637035469669|-1.2824753466593|-1.2824753466593|-1.2824753466593
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|4650.1873963324|4650.1873963324|4650.1873963324|4650.1873963324|4650.1873963324|4650.1873963324|4636.5955841428|4636.5955841428|4636.5955841428|4636.5955841428|4636.5955841428|4636.5955841428|4463.1617601587|4271.5686223985|4223.4095804428|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984||-4560.936732984|-4560.936732984||-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4604.37414776|-4668.1934975111|-4724.9372194567|-4802.4302438408|-4861.3113820454|-4886.7348689393|4481.908064412|4481.908064412|4481.908064412|4481.908064412|4471.7703215528|4471.7703215528|4471.7703215528|4469.3591516499|||4469.3591516499||4469.3591516499|4463.1768351666|4348.8075946295|4344.2306606995|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4795.0835087709|-4803.1483430788|-4906.553714532|-4992.5596828133|-5134.516025807|-5134.516025807|-5134.516025807|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361||4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|||||4495.7002926686|4495.7002926686|4495.7002926686|4495.7002926686|4495.7002926686|4495.7002926686|4484.1114362985|4428.4571514427|4376.8016078906|4376.8016078906|4376.8016078906|4376.8016078906|4376.8016078906|4376.8016078906|4376.8016078906|4376.8016078906|4376.8016078906|||4376.8016078906|4376.8016078906|4376.8016078906||4376.8016078906|4376.8016078906|4350.403219618|4350.403219618|4341.5591329089|4272.0101476765|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4264.2688588581|4156.4098431756|4077.3998257507|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4532.9756245818|-4532.9756245818|-4565.8062495353|-4618.395832817|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359||-4705.0347958359|-4705.0347958359|-4705.0347958359||-4705.0347958359||-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359||||-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4714.4831064843|-4804.4256738715|-4979.0840820794|-5024.8156467549|-5107.0173852832|-5191.9637614258|-5243.7220110133|-5243.7220110133|-5243.7220110133|-5243.7220110133|-5283.0244566814|-5298.3934548265|-5298.3934548265|-5298.3934548265|-5298.3934548265
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-27049.422887242|-27049.422887242|-27330.151712645|-27330.151712645|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27685.732448459|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-28380.023887068|-28380.023887068|-28380.023887068|-28380.023887068|-28380.023887068|-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811||-28781.315765811|-28781.315765811||-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811|-28870.906406457|-29128.784896063|-30151.427662292|-32362.697402547|27498.775334812|27498.775334812|27498.775334812|27498.775334812|27498.775334812|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|||-31304.89037713||-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31696.469601396|-31696.469601396|-31929.410668217|-32610.332084309|-32610.332084309|-32610.332084309|-32610.332084309|-32610.332084309|-32610.332084309|-33997.591204788|-34230.656894209|-36075.729882454|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|29824.238798055|29115.58820035|29115.58820035|29115.58820035|26971.713827593|-33417.19067623|-33417.19067623|-33417.19067623|-33417.19067623|-33417.19067623|-33417.19067623|-34260.767418034|-34975.852686704||28757.826107233|28757.826107233|28757.826107233|28757.826107233|28757.826107233|28757.826107233|28757.826107233|28757.826107233|25939.251230259|24378.087938591|24378.087938591|23940.929956915|23940.929956915|23940.929956915|21289.92217435|-27104.256276612|-27104.256276612|-27104.256276612|-27382.506974013|-27572.229971125|23626.796219826|||||23626.796219826|23626.796219826|23626.796219826|23626.796219826|23626.796219826|23626.796219826|23554.773577585|22930.303975094|22877.474588607|22877.474588607|22877.474588607|22808.305098452|22097.290245002|22097.290245002|21894.211383336|-25527.099292109|-25527.099292109|||-25527.099292109|-25527.099292109|-25527.099292109||-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25527.099292109|-25871.809728544|-25871.809728544|-25871.809728544|-26349.233031716|-26482.481146351|-26561.090162612|-27056.766847346|-27371.407608163|-27868.230675736|-28045.256306374|-28122.507007082|-28125.008650718|-28125.008650718|-28552.787389687|-29091.306433041|-29091.306433041|-29091.306433041|-29679.229370046|-29935.254855607|-31530.838728452|-32721.405837595|-32721.405837595|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-33100.786414512|-33100.786414512|-33460.440897822|-33460.440897822|-33460.440897822|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935||-33708.347594935|-33708.347594935|-33708.347594935||-33708.347594935||-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33927.589623377|-33927.589623377||||-34131.398660325|-34131.398660325|-34131.398660325|-34537.665178138|-34814.072420154|-35598.969355726|-36659.965950807|-38022.184389786|-39280.20487754|-39825.227641711|-40558.586268568|-41270.65140952|-42561.834899466|-42821.483221629|-44427.448421764|-44427.448421764|-45863.831579738|-46857.035088598|-47860.594542886|-48945.411527623|-48945.411527623
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|20506.379555898|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23446.331908289|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188||20373.982052188|20373.982052188||20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20231.534492011|20231.534492011|20231.534492011|20231.534492011|20231.534492011|20018.37165779|19170.4129531|||19058.792170111||18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|17430.351784747|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|16825.045134646|16825.045134646|16488.512511909|16488.512511909|16344.212977665|16344.212977665|15978.014419628|-19436.42818739|-19436.42818739|-19436.42818739|-19436.42818739|-19436.42818739|-19863.253541545|-20204.170601716|-20349.634001907||-20665.148891008|-20887.387656675|-21020.010502984|-21020.010502984|-21020.010502984|-21367.78944776|-21914.766053067|-21939.404736717|-21939.404736717|-21939.404736717|-21994.894151908|-22507.104613231|-22861.227348034|-23077.539542979|-23077.539542979|-23077.539542979|-23077.539542979|-23077.539542979|-23077.539542979|-23077.539542979|18586.067174467|||||18548.40797163|17912.119968478|17448.960476266|17448.960476266|17448.960476266|17448.960476266|17429.400529185|16994.333921316|16675.412248539|16675.412248539|16617.124720599|16387.852840327|16387.852840327|16387.852840327|15709.571407812|15709.571407812|15240.079342013|||15068.64107272|15068.64107272|15068.64107272||14947.742574162|14947.742574162|14947.742574162|14947.742574162|14947.742574162|14947.742574162|14947.742574162|14811.936193514|14745.622668627|14745.622668627|14745.622668627|14745.622668627|14745.622668627|14745.622668627|14745.622668627|14745.622668627|14745.622668627|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14017.768367119|13947.52040791|-15619.64005777|-15619.64005777|-15619.64005777||-15619.64005777|-15619.64005777|-15619.64005777||-15619.64005777||-15619.64005777|-15619.64005777|-15619.64005777|-15619.64005777|-15619.64005777|-15619.64005777|-15645.946581303|-15645.946581303||||-15645.946581303|-15680.502855011|-15680.502855011|-15680.502855011|-15717.040561742|-15717.040561742|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.211428555075|-20.393171893599|-20.393171893599|-20.393171893599|-20.393171893599|-20.393171893599|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.601031841371||-20.984479442276|-21.216088311581|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|18.046083884933||-20.152632167207|-20.152632167207|-20.152632167207|-20.152632167207|-20.152632167207|-20.281954044013|-20.281954044013|-20.632726609607|-20.953029778157|-20.961699011761|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.843349208705|||-23.304751996484|-23.304751996484|-23.446946705146|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.046293691422|-24.046293691422|-24.046293691422|-24.046293691422|-24.576438007117|-25.256713760931|-25.256713760931|24.130737134159|24.130737134159|24.130737134159|24.130737134159|24.130737134159|24.130737134159||24.130737134159|24.130737134159|24.130737134159|24.130737134159|24.130737134159|24.130737134159|24.130737134159|24.130737134159|23.764708011614|23.294119695013|22.97679938562|-24.538663998536|-24.538663998536|-24.538663998536|-24.538663998536|-24.538663998536|-24.538663998536|-24.538663998536|-24.538663998536||||||||-24.538663998536|-24.569338269798|-24.569338269798|-24.626303032489|-24.626303032489|-24.626303032489|-24.626303032489|-24.718114671278|-24.881239265389|-25.121590583642|-25.121590583642|-25.321211886759|-25.436399125634|-25.436399125634|-25.436399125634||-25.436399125634|-25.436399125634|-25.436399125634|-25.472710133164|-25.472710133164|-25.472710133164|-25.472710133164|-25.472710133164|-25.472710133164|-25.764122539725|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.250526957039|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425||-25.816108334425|-25.838030864804|-25.838030864804|-25.838030864804|-25.838030864804|-26.331145659651|-26.495716933372|-26.660664961665|-26.660664961665|-26.660664961665|-26.660664961665|-26.759071904122|-26.760078939795|-26.92786601848||-27.038833329916|-27.038833329916|-27.038833329916|-27.038833329916|||-27.370925477081|-27.504414744849|-27.504414744849|-27.504414744849|-27.504414744849|-27.504414744849|-27.504414744849|-27.879905801874|-28.228874862968|-28.228874862968||-28.228874862968|-28.228874862968|-28.228874862968|-28.228874862968|-28.710955865073|-28.710955865073|-29.395505965736|-29.484267462657|-29.484267462657|-30.428614184981|-30.428614184981|-30.428614184981|-30.428614184981|-30.428614184981|-30.428614184981|-30.783474554404|-30.783474554404|-31.570526774045|-31.828363400164|-31.998936068427|-31.998936068427|-31.998936068427
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||38.729410154926|38.729410154926|38.729410154926|38.729410154926|38.729410154926|38.729410154926|37.885455219069|37.580801457261|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-41.229276173986|-41.229276173986|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-42.260093279815|-43.384595534733|-43.384595534733|-43.384595534733|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.88845280972||-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704||-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-45.700389650328|-47.844878491277|||-50.969962773982|-50.969962773982|-50.969962773982|-52.255514023772|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|48.486853598714|48.486853598714|48.486853598714|48.486853598714|48.486853598714||48.486853598714|48.486853598714|47.890947976775|47.578829517041|47.372291998715|47.372291998715|47.372291998715|47.372291998715|47.372291998715|46.869213586218|44.054911678635|44.054911678635|44.054911678635|44.054911678635|44.054911678635|44.054911678635|44.054911678635|44.054911678635|44.054911678635||||||||43.877679685313|-46.904187300921|-46.904187300921|-46.904187300921|-46.904187300921|-46.904187300921|-46.904187300921|-46.904187300921|-47.7394295248|-47.7394295248|-47.913253204977|-47.977076172729|-47.977076172729|-47.977076172729|-47.977076172729||-47.977076172729|-47.977076172729|-47.977076172729|-47.977076172729|-47.977076172729|-47.977076172729|-47.977076172729|-48.055030357568|-48.055030357568|-48.186143146321|-48.576273002409|-49.401414065651|-50.057124832264|-50.799581663466|-51.396757276695|-52.024979771127|-52.024979771127|-52.024979771127|-52.024979771127|-52.123538497801|-52.123538497801|-52.123538497801|-52.123538497801|-52.492821061738|-52.960556855749|-52.960556855749|-52.960556855749|-52.960556855749|-52.960556855749|-53.110592064718|-53.110592064718|-53.110592064718|-53.110592064718|-53.110592064718|-53.897879478512|-54.128200395436|-55.181334450875|-56.484814276335|-57.088682614033|-57.365205405227|-58.3446731811|-58.758853259552|-58.758853259552||-59.032059473979|-59.313398567822|-60.253778899142|-60.731975622121|-61.279971302817|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542||58.324606470763|58.324606470763|58.324606470763|57.792947579068|||57.792947579068|57.792947579068|56.564384673085|55.977095098458|55.768996206878|-58.314339736354|-58.314339736354|-58.314339736354|-58.314339736354|-58.314339736354||-58.314339736354|-58.314339736354|-58.314339736354|-58.314339736354|-59.208442668429|-59.208442668429|-59.467206208618|-59.467206208618|-59.467206208618|56.757770612025|56.757770612025|56.680854879246|56.536856363863|56.536856363863|56.21317492442|56.086861408603|55.404147169781|55.404147169781|54.937941681226|54.881047711196|54.617831002145|54.475367610619
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||-982.23146160897|-1076.8460603164|-1094.9567736968|-1098.1575100538|-1111.3805911405|-1119.9728295387|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1130.2485216456|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1036.4196402838|997.06068158707|979.50634813927|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|964.33570960421|956.31846967455|956.31846967455|956.31846967455|956.31846967455|956.31846967455|956.31846967455|956.31846967455||939.3066942868|939.3066942868|907.31647546461|907.31647546461|907.31647546461|893.60444024063|893.22714225955|886.84403474802||881.82117142142|865.56520064077|855.90301156266||842.54264523375||842.54264523375|842.54264523375|841.05203507108|841.05203507108|822.34673343944|796.3241597949|792.93442707427||792.93442707427|777.8783935942|777.8783935942|777.8783935942|777.8783935942|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909||-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-866.84688718436|-887.39097762238||-896.70662620477|-899.37957178676|-903.77255776528|-903.77255776528|-903.77255776528|-903.77255776528|-906.75563126806|-916.90902796061|-928.2725686236|-928.2725686236|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912|-935.36485443912||-935.36485443912|-955.06249285139|-955.06249285139|-961.26386738262|-972.42649693446|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-991.35720412563|-991.35720412563|-1002.8941062008||-1020.0766231685|-1020.0766231685||-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1039.9859283065|-1039.9859283065|-1067.4621479881|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1096.4268691049|-1096.4268691049||960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|939.28285243021|912.8031585162|901.59074210726|901.59074210726|901.59074210726|901.59074210726|876.85916603498|868.30111854964|868.30111854964|849.04293662634|824.25325681464|807.36195269444|786.64383157997|780.05601634221|780.05601634221|780.05601634221|773.29554387415|755.09901582476|755.09901582476|755.09901582476
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||-233.82747241273|-234.88581980804|-234.88581980804|-234.88581980804|-234.88581980804|-235.25480121086|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-238.89058095001|-238.89058095001|-238.89058095001|-239.48397679884|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-240.85253262642|222.94610400712|222.94610400712|222.94610400712|222.94610400712|222.94610400712|222.94610400712|222.94610400712|221.95622206304|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.15100278207|214.98445160464|212.90994297217|210.77373752613|210.77373752613|210.77373752613|210.77373752613|209.91304461182|204.38573411881|204.38573411881|200.23804679379|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987||199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.17914870481|199.17914870481|199.10238460148||197.66209796893|197.44065776387|192.84018193924||191.54224899303||191.54224899303|191.54224899303|191.54224899303|191.54224899303|191.54224899303|191.34805603039|189.91895294203||189.35464170917|189.35464170917|189.35464170917|188.89281857435|188.89281857435|181.42120282376|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954||-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-206.58160884752|-210.34623578273||-216.78747572593|-218.89997285926|-226.21471031769|-226.21471031769|-226.21471031769|-226.21471031769|-229.0691249488|-235.1517939698|-243.92421925193|-244.5602490386|-246.36416254668|-254.47684405279|-258.15478145387|-258.15478145387|-258.15478145387|-258.15478145387|-258.15478145387|-258.15478145387|-258.15478145387|-258.15478145387|-258.15478145387|-260.21920534534|-268.52165477553|-268.52165477553|-268.52165477553|-274.35280160111|-274.35280160111|-274.35280160111|-274.35280160111|-274.35280160111|-274.35280160111|-274.35280160111|-283.81422518803|-291.65746327587|-296.53846312152|-296.53846312152|-296.53846312152|-298.71296605686|-298.71296605686|-298.71296605686|-298.71296605686|-302.04218620305|-310.52742368915|-310.91379697829||-313.14033336672|-317.18647066788|286.35632587343|286.35632587343|286.35632587343|286.35632587343|286.35632587343|286.35632587343|286.35632587343|286.35632587343|286.35632587343|286.35632587343|286.35632587343|284.55039718894|284.55039718894|281.26156328285|277.97673901545|277.52137193665|-308.74448073073|-308.74448073073|-308.74448073073|-308.74448073073|-308.74448073073|-308.74448073073||-309.36016655758|-309.36016655758||-315.70295165198|-322.0671749448|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|-312.12755683783|-312.12755683783|-312.12755683783|-312.12755683783|-313.95560311083|-318.94788285101|-320.05876923496|-325.80697124196|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-326.23168186335|-326.23168186335||-326.23168186335|-326.23168186335|-329.45742632712|-330.61936428111|-333.16319372434|-334.46403683236|-334.46403683236|-334.46403683236|-334.46403683236|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||-1490.0550997077|-1490.0612218974|-1490.0680243304|-1490.0755825894|-1490.0839806549|-1490.0933118387|-1490.1036798208|-1490.1151998009|-1490.1279997788|-1490.1422219764|-1490.1580244183|-1490.1755826869|-1490.1950918744|-1490.2167687493|-1490.2408541659||-1490.2676157399|-1490.2973508221|-1490.3303898023|-1490.3670997804|-1490.4078886449|-1490.4532096054|-1490.5035662282|-1490.5595180314|-1490.6216867015|-1490.6907630017|-1490.7675144463|-1490.8527938293|-1490.9475486992|-1491.052831888|-1491.1698132089|-1491.2997924543|-1491.4442138381|-1491.6046820423|-1491.782980047|-1491.9810889411|-1492.2012099346|-1492.4457888162|-1492.7175431291|-1493.0194923657||-1493.3549915175|-1493.7277683527||-1494.1419648364|-1494.6021831515|-1495.113536835|-1495.6817075945|-1496.3130084383|-1497.0144538203|-1497.7938375782|-1498.6598195313|-1499.6220217014|-1500.6911352238|-1501.8790391376|-1503.1989323751|-1504.6654804168|-1506.2949782408|-1508.1055313787|-1510.1172570875|-1512.352507875|-1514.8361198611|-1517.5956887345|||-1520.6618763717||-1524.0687515241|-1527.8541683601|-1532.0601870668|-1536.7335411853|-1541.9261568726|-1547.6957298584|-1554.1063665094|-1561.2292961215|-1569.1436623572|-1577.9374026191|-1587.7082251324|-1598.5646945915|-1610.627438435|-1624.03048715|-1638.9227635001|-1655.4697372223|-1673.8552635803|-1694.2836262003|-1716.9818068893|-1742.2020076547|-1770.2244529497|-1801.3605032775|-1835.9561147527|-1874.3956830586|-1917.1063145096|-1964.5625716773|-2017.2917463081|-2075.8797181201|-2163.4774645779|-2233.749956269|-2233.749956269|-2472.0555015667|-2472.0555015667|-2616.3339525514|-2616.3339525514|-2628.426613946|-2631.0295710512|-2672.2550789457|-2732.2278654953|-2794.1420727725|-2919.046747525|-2975.8852750278||-3053.7614166976|-3092.4832304908|-3092.4832304908|-3151.3702561009|-3251.244729001|-3311.9385877789|-3495.7650975321|2348.8702499604|2348.8702499604|2147.9113888449|-2899.3995199446|-2899.3995199446|-2942.9439110496|-3124.1043456106|-3141.2270506785|-3285.2522785317|-3406.9469761463|-3548.5521957181|-3611.1691063534|-3645.1878959483|-3726.775180183|||||-3726.775180183|-3810.0279779812|-3955.3088644235|-4063.3987382483|-4106.5541536093|-4247.560170677|-4319.78907853|-4440.8767539222|-4455.8451515351|-4455.8451515351|-4455.8451515351|-4455.8451515351|-4601.216835039|-4634.9631500433|-4717.4590556037|-4792.2951303749|-4792.2951303749|||-4892.2723670833|-5088.9137412036|-5464.3486013374||-5645.9428903749|-5842.436544861|-6026.5961609566|-6461.773512174|-6784.74834686|-6880.89072326|-6880.89072326|-6880.89072326|-6880.89072326|-6880.89072326|-6880.89072326|-7270.4341369556|-8134.9268188395|-9437.6964653772|-11941.785492349|8400.2037511972|8400.2037511972|8166.8930568858|7628.2145076509|7020.2383418343|6258.0426020381|4387.8251133757|-5704.0939416715|-5704.0939416715|-5704.0939416715|-5704.0939416715|-5704.0939416715|-5704.0939416715|-5704.0939416715|-5704.0939416715|-5704.0939416715|-6034.2710463017|-6117.5233847796|-6252.5259830885|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6498.902490355|-6704.3361003944|-6866.4845559938||-7017.1414271529|-7017.1414271529|-7129.6015857254||-7208.4462063616||-7533.273562624|-7842.5261806933|-8073.9179785481|-8379.9088650535|-8646.5654056149|-8741.1837840166|-8955.7597600185|-8967.510844465||||-9112.7020949016|-9112.7020949016|-9112.7020949016|-9112.7020949016|-9186.8912165574|-9657.1013517304|-9806.0080044664|-9806.0080044664|-9806.0080044664|-9806.0080044664|-9873.3422271849|-10317.046919094|-10933.38546566|-11074.872739623|-11623.191932914|-12343.546592127|-13690.883151496|-13690.883151496|-13690.883151496|-13690.883151496|-13690.883151496
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-16.01244604616|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.451432058123|14.451432058123|14.188257558376|13.858619803886||13.605688486607|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.094820645501|12.970356202842|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.625443058129|12.625443058129|12.625443058129|12.601047494805||12.400608463194|12.247342448661|12.053714281132|11.936904966622|11.645449916289|-13.323601573951|-13.323601573951|||-13.323601573951|-13.323601573951|-13.323601573951|-13.323601573951|-13.323601573951|-13.480495557676|-13.480495557676|-13.77555111767|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.848817485168|-13.848817485168|-13.848817485168|-13.950907700144|-13.957540838909|-13.957540838909|-14.140045688099|-14.211713453474|-14.211713453474|-14.211713453474|-14.211713453474|-14.211713453474|||-15.197559617562|-15.685043412892|-15.866221194463|14.078717491701|14.078717491701|14.078717491701|14.078717491701|14.078717491701|14.078717491701|13.978019685298|13.422244516512|13.175859617719|13.175859617719|13.175859617719|13.175859617719|13.000876596839|13.000876596839|12.8615293274|12.859826925207|12.859826925207|12.859826925207|12.461474501213|12.061082242949|12.060596088106|12.060596088106|11.956681144492|11.956681144492|11.956681144492|11.813534829634|11.505594144947|-13.364576884518|-13.364576884518|-13.364576884518|-13.364576884518|-13.364576884518|-13.636751727274|-13.7608666999|-13.7608666999|-13.976490149235|-13.976490149235|-13.976490149235|-14.185544739537|||-14.400049591917|-14.65505536492|-14.742839478733|||-15.021919976539|-15.021919976539|-15.021919976539|-15.021919976539|-15.44157760548|-15.796197975205|-15.962442279444|-16.010476466376|-16.010476466376|-16.010476466376|-16.059973474298|-16.241082081038|-16.398424343751|-16.473249122486|-16.769720895406|-16.852467703948|-16.908297406446|-17.554220105554|-18.086289440361|-18.086289440361|-18.086289440361|-18.095876308246|-18.198195770895||-18.230427799298|-18.230427799298||-18.287697325893|-18.699664233733|-18.752959700215|-18.951066091974|-19.106185148512|-19.592983561925|-20.003869513861|-20.361521910949|-20.440580049404|-20.572311259253|-20.899789334385|-21.376036315602|-21.376036315602|-21.523217319942|-21.523217319942|-21.523217319942|-21.523217319942|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.927993667469|-21.927993667469|-21.927993667469|-21.927993667469|-22.322214961434|-22.574128018909|-22.991252328614|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.048621019411|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.7703932755|20.682659572231|20.603511114769|19.899952653814|-22.591933883231
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||-21.072980122365|-21.309421120526|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.000647104079|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.756197022678|18.889768567811|18.889768567811|18.889768567811|18.889768567811|18.889768567811|18.889768567811|18.166965448338|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|17.32801059408|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.115182896214|-18.436921385084|-18.436921385084|-18.436921385084|-18.436921385084|-18.436921385084|-18.66552064835|-18.66552064835|-18.772244961383|16.446674193015|16.446674193015||16.446674193015|16.446674193015|16.446674193015|16.446674193015|16.446674193015|16.446674193015|16.047415880219|14.787862885787||14.787862885787|14.787862885787|14.787862885787||14.787862885787||14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787||14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787||14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.772071216718|-17.301604142382|-17.301604142382|-17.301604142382|-17.301604142382|-17.527893135497|-17.990992357939||-18.351102725896|-18.478119915043|-18.478119915043|-18.478119915043|-18.478119915043|-18.478119915043|-18.548465588926|-18.759962562321|-18.945941493833|-18.945941493833|-19.60104565921|-19.993939244114|-20.317154817407|-20.377930289755|-20.377930289755|-20.377930289755|-20.377930289755|-20.377930289755|-20.377930289755|-20.377930289755|-20.377930289755|-20.791034096093|-21.007395103184|-21.007395103184|-21.007395103184|-21.007395103184|-21.007395103184|-21.007395103184|-21.007395103184|-21.007395103184|-21.007395103184|-21.007395103184|-21.524883511561|-22.013204312874|-22.153561089384|-22.170067546486|-22.613965402841|-23.010823647725|-23.010823647725|-23.010823647725|-23.010823647725|-23.231471397863|-23.565523627054|-23.640409593572||-23.640409593572|-23.640409593572|-24.089899518743|21.274949519256|21.274949519256|21.274949519256|21.274949519256|21.274949519256|21.274949519256|21.274949519256|21.274949519256|21.037165924817|20.6368507775|20.613723374333|20.543025441662|-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.682439047632||-23.005562601508|-23.005562601508||-23.005562601508|-23.045623896323|-23.616249108537|-23.951387432134|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.324889386231|-24.76043299893|-24.798258561331|-24.919176175018|-25.797810209411|-25.797810209411|-26.272010525749|-26.71223429473|-27.143038524872|-27.640975411822|-27.640975411822|-27.640975411822|-27.640975411822|-27.640975411822|-27.640975411822|25.044326864105|25.044326864105||25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.008140337049|24.051540730563|-27.922858754825|-27.922858754825|-27.922858754825
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||-0.87625378298943|-0.87625378298943|-0.88139309406485|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978||-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.89623949463361|-0.91498831836375|-0.93109815681414|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571||0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.8328080782339|0.82784232597053||0.82426926604576|0.80641032381926|0.79990034549406|0.79211149446359|0.77151275268518|0.73723640697227||0.73347085955979|0.73347085955979|0.7221898463395|0.70715535978772|0.69683931050806|0.68426589367686|0.67322949418681|0.67322949418681|0.66969943321697|0.66558570598075|0.66558570598075|0.65759525734527|-0.76919178237866|-0.76919178237866|-0.76919178237866|-0.76919178237866|-0.80049086136233|-0.8149898739061|-0.86498875103629|-0.87754701282116|-0.87754701282116|||-0.87754701282116|-0.87754701282116|-0.87754701282116|-0.87754701282116|-0.87754701282116|-0.8975522375276|-0.91134469866188|-0.91134469866188||-0.91134469866188|-0.91134469866188|-0.91838850245838|-0.91838850245838|-0.92029159269984|-0.92029159269984|-0.92029159269984|-0.92029159269984|-0.92029159269984|-0.92029159269984|-0.92032398672298|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352|-0.93067611755352||-0.96241789726661|-0.99504923645972|-0.99504923645972|-0.99504923645972|-0.99504923645972|-0.99504923645972|-0.99504923645972|||-0.99783250164454|-0.99943976361667|-0.99943976361667|-0.99943976361667|-0.99943976361667|-0.99943976361667|-0.99943976361667|-0.99943976361667|-1.0027960000351|-1.0027960000351|-1.0125511220114|-1.0195012480039|-1.0366680456553|-1.0394116042998|-1.0394116042998|-1.0394116042998|-1.0394116042998|-1.0394116042998|-1.0394116042998||-1.0394116042998|-1.0394116042998|-1.0394116042998|-1.0394116042998||-1.0394116042998|-1.0394116042998|-1.0394116042998|-1.0394116042998|-1.0593462485899|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.97169185310747|0.96410209636055|0.95946109586731|0.95946109586731|0.95946109586731|0.93773460050176|0.92818524906496|0.92818524906496|0.92818524906496|0.92818524906496|0.92818524906496|0.91492805954989|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692||-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|0.89672086882541|0.89672086882541|0.89672086882541|0.87607872207904|0.83647634607712|0.82863190000918|0.82863190000918|0.82863190000918|0.82863190000918|0.77653544617656|0.73865051482522|0.71627833351386|0.71586482839334||-0.78739893717532|-0.78739893717532|-0.78739893717532|-0.78739893717532|-0.79849881246095|-0.8122208947871|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||-249.03844367398|-249.56104608524|-253.26777396953|-253.26777396953|-255.87252527647|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-260.19509580722|-263.98343741221|234.56276650852|234.56276650852|234.56276650852|234.56276650852|234.56276650852|234.56276650852|232.2114048581|230.14494830059|230.14494830059|228.32772202941|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|220.15091336377|216.36490560248|213.0915604242|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362||207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|-240.23103063254|-240.23103063254|-240.23103063254||-240.23103063254|-240.23103063254|-240.23103063254||-240.23103063254||-240.23103063254|-240.23103063254|-240.23103063254|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335||-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-246.2167971579||-251.10644223599|-254.6260494381|-255.59116407564|-262.22743282553|-262.22743282553|-262.22743282553|-262.22743282553|-262.22743282553|-262.22743282553|-262.22743282553|-268.89437506194||-276.63541690504|-279.98935245579|-287.00475438516|-287.00475438516|-287.59972099111|-290.61636038671|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-295.25872144046|-301.59859328074|-310.94565174097|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-313.14191250938|-316.52989159842|-319.97766072242|-321.85850309761||-322.07335169483|-325.10092971246|-334.39401654046|292.71612789934|292.71612789934|292.71612789934|292.71612789934|287.13460045728|285.16060978582|285.16060978582|280.62289976202|274.7560078736|271.95944268128|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865||-300.87103280865|-300.87103280865||-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-306.94959462014|-312.20814350317|-312.20814350317|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495||290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|287.38452198863|284.24391060803|269.33489864108|-337.51156020831|-337.51156020831
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0830695550541|2.0661883929152|2.0068760292153|1.9818669673156|1.9818669673156|1.9818669673156|1.9694038109955|1.9694038109955|1.8821153725714|1.8429059944252||1.8160066098748|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718||1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8009764728507|1.7588627070807|1.7270697256616||1.7174019968872|1.7174019968872|1.7174019968872|1.7174019968872|1.7174019968872|1.7043355478583||-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.9158996120461|-1.9158996120461|-2.0125799718414|-2.0125799718414|-2.0125799718414|||-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414||-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0456444226938|-2.070716078992|-2.1091289740087|-2.127921075874|-2.1338012033629|-2.1731124248689|-2.1888425235623|-2.1888425235623|-2.1957624334023|-2.1957624334023|-2.1957624334023|-2.1957624334023|-2.1957624334023|-2.1957624334023||-2.1957624334023|-2.1957624334023|-2.1957624334023|-2.1957624334023|-2.1957624334023|-2.1957624334023|-2.1957624334023|||-2.1957624334023|-2.2136249297113|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0775149756267|2.0711277385105|2.0556974829954||2.0352194244907|-2.1853087061157|-2.1853087061157|-2.1853087061157||-2.1853087061157|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.2786605790261|-2.3534577521609|-2.3534577521609|-2.3534577521609|-2.3905085891404|-2.4038995114274|-2.4038995114274|-2.4148883518584|-2.4239979934555|-2.4239979934555|-2.4355533334791|-2.4561703705323|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734||2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.2004372772826|2.1488190952554|2.1064048220611|2.1064048220611|2.1064048220611|2.0893386922386|2.0864874215156|2.0277638403608|1.9858487279364|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.91979504234|1.8729850589713|1.8729850589713||1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148||0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275||-0.072222022964275||-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|||-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072409904930592|-0.072409904930592|-0.073122116629283|-0.073913462961162||-0.07479273666325|-0.075769707443348|-0.076855230532346|-0.080561368639003|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553||||0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|-0.10130542263222|-0.10130542263222|-0.10130542263222|-0.10130542263222|-0.10130542263222|-0.10130542263222|-0.1013393580895|-0.10871040117203|-0.11031810451578|-0.11031810451578|-0.11031810451578|-0.11202620449559|-0.11202620449559||-0.11202620449559|-0.11726692396054|-0.11726692396054|||-0.11921225666202|-0.11921225666202|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12267382168411|-0.12563758286767|-0.13209731068802|-0.13521923882643|-0.13688852879382|-0.13688852879382|-0.13688852879382|-0.1420428100888|-0.14585532743672|-0.14585532743672|-0.14710533793926|-0.14710533793926|-0.15183926568163|-0.154821405899|-0.16096823203506|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.1690154279506|-0.17330511433492|-0.17330511433492|-0.17330511433492|-0.17895013215487|-0.18355570040748|-0.19006189182517|-0.19740209976961|-0.20533566949687|-0.21153963056893|-0.2197662604097|-0.23054768119274|-0.23054768119274|-0.23054768119274|-0.24899742102754||-0.26494157834331|-0.27949064637201|-0.31737849988294|0.1889252518314|0.1889252518314|0.1889252518314|0.12741693823402||0.084907708966787|0.070786348127711|0.054359685437533|-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.089253852781418||-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.09028205863774|-0.10564673000343|-0.11482970227541||-0.12219966820811|-0.12433296424851|-0.12936995945821|-0.12952217360282|-0.13209528045147|-0.13209528045147|-0.13488364237645|-0.13842627053569|-0.14480696764931|-0.14845218547897|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-55.402949111082|-55.731053635387|52.315495918296|52.078329561046|51.648146838933|51.559830099174|51.559830099174|51.559830099174|51.559830099174|51.559830099174|50.505367497414|49.980963207848|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771||49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.244405278209|48.892290669163|48.892290669163|48.892290669163|48.892290669163|48.883693389785|48.883693389785|48.833570127001|48.833570127001|48.442292440762|48.442292440762|48.442292440762|48.442292440762|47.544213865454|47.190236619507|46.550264097358|46.068599307862|46.068599307862|45.437332776219||45.091645409332|45.091645409332|44.357384974942|44.183761286719|43.340844763631|43.304271951113|42.989192396175|||-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-47.942535498901|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|43.958517636535|43.542796653374|43.480884704175|43.314874182346|42.685970847477|42.162190932554|41.413546158783|41.245604384732|41.092338417186|40.973874066363|40.973874066363|40.915416265075|40.681018114692|40.242797481358|-43.067185529057|-43.067185529057|-43.067185529057|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.029953793942|41.02494899902|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526|-42.49860950526||-42.49860950526|-42.49860950526|||-42.49860950526|-42.49860950526||||-42.49860950526|-42.49860950526|-42.665122308295|-43.03346940098|-43.312189113408|-43.546875860194|-43.909107775722|-43.909107775722|-44.229563177994|-44.491181308882|-44.494520001224|-44.494520001224|-44.494520001224|-44.494520001224|-44.494520001224|-44.494520001224|-44.494520001224|-44.494520001224|-44.494520001224|-44.868909840905|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913||-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|42.597467758934||42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|41.74718597496|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|21997.88577787|21740.908367741|21740.908367741||21452.40949206|21452.40949206||21452.40949206|21452.40949206|20827.677213401|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|||20798.979015326||20798.979015326|20586.905370817|20586.905370817|20586.905370817|20513.228189797|20450.809099774|20282.480370092|20282.480370092|19974.978188991|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-22254.853658909|-22325.392954344|-22635.381131507|-22635.381131507|-22635.381131507|-22635.381131507|-22635.381131507|-23183.530074847|-23183.530074847|-23183.530074847|-23183.530074847|-23183.530074847|-23183.530074847|-23326.144527608|-23451.271697342|-23536.295039981|-23536.295039981|-23536.295039981|-23536.295039981|-23536.295039981|-23536.295039981|-23562.550044423|-23836.896120139|-23836.896120139|-23836.896120139|-23836.896120139||-24338.217911265|-24634.219643537|-24634.219643537|-24657.466270597|-24669.40696733|-24893.095021395|-24893.095021395|-24917.32780155|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|-25053.760097896|22898.671700187|||||22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22898.671700187|22695.746333541|22553.607037267|21984.563374742|21941.134030063|||21941.134030063|21941.134030063|21941.134030063||21941.134030063|21941.134030063|21941.134030063|21941.134030063|21941.134030063|-24226.36162797|-24226.36162797|-24226.36162797|-24226.36162797|-24226.36162797|-24226.36162797|-24226.36162797|-25320.957364411|-25655.811561001|-25655.811561001|-25690.199458026|-25690.199458026|-25980.520518554|-25980.520518554|-25980.520518554|-26252.120052887|-26252.120052887|-26252.120052887|-26560.688947652|-26602.791415412|-26602.791415412|-26602.791415412|-26602.791415412|-27193.569648657|-27193.569648657|-28226.188498508|-28876.320553898|-29101.331349654|-29101.331349654|-29101.331349654|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-30075.052637932|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128||-30164.18336128|-30164.18336128|-30164.18336128||-30164.18336128||-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128||||-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-31000.846035182|-31212.051150202|-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||1153.2042212804|1151.4766021811|1151.4766021811|1151.4766021811|1151.4766021811|1151.4766021811|1140.1990186995|1069.8988933901|1057.1820793527|1037.2134526987|1035.6792541516|1035.6792541516|1029.8436143677|1004.8873547227|999.38038599836|969.93660781502|964.54422882014|964.54422882014|934.97413092646|934.20740160448|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|926.06007114626|915.58618202449|904.1040958855|899.22679016032|893.25478651168|878.9830744227|858.25812183078|858.25812183078|858.25812183078|858.25812183078|858.25812183078|858.25812183078|857.3867911835|834.1769942729|827.96612034554|792.60222405759|792.60222405759|792.60222405759|792.60222405759|769.82188171113|760.44863837228||760.44863837228|760.44863837228|760.44863837228|742.82301131573|742.82301131573|681.27278763813|677.80589142952|-760.24524566417||-760.24524566417|-760.24524566417|-760.24524566417||-760.24524566417||-760.24524566417|-760.24524566417|-760.24524566417|-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583||-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583|-766.40218343583||-766.40218343583|-766.40218343583|-776.45983008623|-776.45983008623|-776.45983008623|-776.45983008623|-776.45983008623|-776.45983008623|-786.35259034104|-807.73341811439|-817.88128920702||-817.88128920702|-817.88128920702|-820.1650250031|-820.1650250031|-820.1650250031|-820.1650250031|-827.21946001864|-845.91885599401|-869.72651411987|-869.81554886474|-887.67559832085|-905.07567361713|-920.28591730132|-920.28591730132|-920.28591730132|-920.28591730132|-920.28591730132|-927.81347912935|-927.81347912935|-934.02610555388|-939.95876521474|-939.95876521474|-939.95876521474|-939.95876521474|-939.95876521474|-958.896110669|-958.896110669|-958.896110669|-958.896110669|-958.896110669|-980.19569411899|-980.25631730452|-1023.2514853731|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881||902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|902.47886172881|900.61816884798|900.45401634076|900.45401634076|900.45401634076|900.45401634076|899.76554387254|891.26904596141|891.26904596141|891.26904596141|891.26904596141|891.26904596141|862.636987997|862.636987997|862.636987997||862.636987997|862.636987997||862.636987997|862.636987997|862.636987997|856.96608217657|856.91233590908|852.49702701378|845.76613637924|833.11626312197|833.11626312197|833.11626312197|833.11626312197|833.11626312197|833.11626312197|821.75769134985|821.75769134985|821.75769134985|800.79847196736|800.79847196736|800.79847196736|795.79747628771|795.79747628771|775.76385847289|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-892.1631416886|-892.89630599377||-892.89630599377|-892.89630599377|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|804.01583894727|802.68342799901|802.68342799901|792.20103178818|784.09283479937|774.03646208719|760.05162182865
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||3.2849189819541|3.2782432968579|3.2541592182012|3.2534774891607|3.2534774891607|3.2534774891607|3.2534774891607|3.2534774891607|3.1977526735456|3.174447340941|3.174447340941|3.174447340941|3.174447340941|3.174447340941|3.1653051979415|3.1653051979415|3.1653051979415|3.1581170699191|3.1341754871904|3.1341754871904|3.1341754871904|3.1341754871904|3.1257503913838|3.1162352119207|3.1162352119207|3.0847057804266|3.0666119989543|3.0666119989543|3.0556799633402|3.0216169253241|3.0216169253241||3.0216169253241|3.0216169253241|3.0216169253241|2.9645742459707|2.8967584689964|2.8967584689964|2.8791760030178|2.8673496069047|2.8673496069047|2.8673496069047|2.8673496069047|2.8359440633029|2.7765977128016|2.7765977128016|2.7617752666459|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6409717526328||2.6409717526328|2.6349686479448|2.6210763162903|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|||2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6009079822826|2.5032312085151|2.3985901066461|2.390100155583|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|||-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8954552704172|-2.9627280559889|-3.0469201501599|2.5481842633345|2.5481842633345|2.5481842633345|2.5481842633345|2.5481842633345|2.5481842633345|2.5481842633345|2.5481842633345|2.5481842633345|2.5346492127422|2.4907214063012|2.3935792068203|2.1778659003266|2.1662593038415|2.1662593038415|2.1662593038415|2.1662593038415|2.1662593038415|2.1662593038415|2.1662593038415|-2.6393962413116|-2.6393962413116|-2.6393962413116|-2.6393962413116|-2.6393962413116|-2.6393962413116|-2.7154401706373|||-2.7704891282889|-2.8049879425734|-2.8494311829374|||-2.9041236373522|-2.9041236373522|-2.9041236373522|-3.0140262547178|-3.0522513724083|-3.0852792369783|-3.0936670039889|-3.0936670039889|-3.0936670039889|-3.0936670039889|-3.0936670039889|-3.2060774221414|2.653436715754|2.653436715754|2.653436715754|2.653436715754|2.653436715754|2.653436715754|2.653436715754|2.637151951428|2.545724386237|2.4469159115927|2.3599066855264||2.3582295578665|2.3455303620344||2.3455303620344|2.3339225397116|2.2452081812713|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.7367556717974|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7810749168056|-2.8339721091211|-2.8427468149331|-2.8581431355638|-2.8581431355638|-2.8581431355638|-2.8581431355638|-2.8581431355638|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.9959020595089|-2.9959020595089|-3.2637800089006|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3775884683879|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.4110966445685|-3.5117741162777|-3.5169711968634|-3.5927456640903|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149||-39.966909209149|-39.966909209149|-39.966909209149||-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-40.18256678985|-40.18256678985|-40.18256678985|-40.18256678985|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284||38.203125188284|38.081250929759|38.006946961003|37.504938778963|37.444986255186|37.444986255186||37.258318485173|36.842574611143|36.667377066264|36.667377066264|36.610975450553|-38.599857878871|-38.599857878871|-38.599857878871|||-38.599857878871|-38.599857878871|-38.599857878871|-38.599857878871|-38.599857878871||-38.599857878871|-38.599857878871|36.297939606527|36.297939606527|36.297939606527||36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|35.997712793196|35.828011713916|35.261681462321|34.89859959038|34.89859959038|34.89859959038|34.89859959038|34.747331895377|34.747331895377|34.747331895377|34.747331895377|34.747331895377|34.747331895377|34.61831237596|34.61831237596|34.112013200054|34.1105695865|33.920077657417|33.794530603307|33.716144055147|-35.994899704094|-35.994899704094|-35.994899704094|-35.994899704094|-35.994899704094|-35.994899704094|-35.994899704094||-35.994899704094|-35.994899704094|-35.994899704094|-36.2998862289|-36.463765146844|-36.679182479241|-36.846313102883|-37.034793438561|-37.433103100069|-37.586783426346|-37.715868015358|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881||||-37.897919847881|-37.897919847881|||-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-37.897919847881|-38.175466963886|-38.303043868364|-38.303043868364|-38.589252056679|-38.589252056679|-38.604555512037|-38.604555512037|-38.604555512037|-38.604555512037|-38.604555512037|-38.855061637656|-39.113958053341|-39.393287743188|-39.481431207234|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.99840484106|-40.531559578174|-40.829511023886|-41.338344522457||-41.427429445133|-41.427429445133|-41.427429445133|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.019803831677|38.635892044285|38.185442217946|38.185442217946|38.185442217946|38.185442217946|38.185442217946|38.185442217946|37.84771353311|37.678350667241|37.678350667241|37.606500020825|37.051668130913|36.998966669257|36.998966669257|36.998966669257|36.998966669257|36.998966669257|36.346695862266|36.346695862266|36.346695862266|36.310424749147|36.310424749147|36.310424749147|36.310424749147|36.310424749147|36.083805870228|35.604229422866|35.481759422353|35.481759422353|35.481759422353|||35.246400799278|35.079334009492|34.816486861955|34.816486861955|34.816486861955
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|210.82579151055|210.82579151055|210.82579151055|210.82579151055|210.82579151055|210.82579151055|210.82579151055|209.15198809197|206.4049910074|201.75610166187|199.9144998906|199.9144998906|194.71722267711|188.59024904661|186.22080902323|186.22080902323|184.73922712787|182.72692513448|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|161.8835632561|160.45173901963|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081||159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|158.38908363349|158.29286761822|155.96652598449||154.92058727552|153.39750855412|153.39750855412||-172.71016207688||-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688||-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688||-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-175.28240088349|-179.75989149815||-180.52866320036|-180.52866320036|-180.52866320036|-182.41517929923|-182.96742317292|-187.88935758905|-187.90817326789|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.61681787862|-194.78590861839|-199.66155594236|-201.04575056361|-201.04575056361|-203.80640400687|-203.80640400687|-203.80640400687|-203.80640400687|-203.80640400687|-203.80640400687|-205.06100875844|-210.14723154693|-213.44022250064|-213.44022250064|-217.075752978|-217.075752978|-217.075752978|-217.075752978|-217.075752978|-217.075752978|-220.58028830916|200.91829565024|200.91829565024||200.91829565024|200.91829565024|200.91829565024|200.91829565024|200.91829565024|200.91829565024|200.91829565024|200.91829565024|200.91829565024|200.91829565024|195.01921799951|-225.47531686035|-225.61646636556|-226.93828734899|-227.24213654744|-227.24213654744|-227.24213654744|-227.67318076868|-227.67318076868|-227.67318076868|-227.67318076868|-227.67318076868|-227.67318076868|-230.68630769274||-231.61048299836|-231.61048299836||-231.61048299836|-231.61048299836|-239.46442860549|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-244.61452711227|-249.41225600908|-251.37894643765|-251.37894643765|-251.37894643765|-251.37894643765|-251.37894643765|-254.76439300093|-257.3687686447|-258.09224516125|-258.09224516125|-259.72360787095|-262.63122669526|-263.71025208707||-268.98917441098|-269.54630337521|-269.55901879201|-269.55901879201|-273.01001918459|-275.10558178848|-278.6723194469|-278.6723194469|-279.24979870727|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.03584286268|253.03584286268|253.03584286268
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||232.35697871943|232.35697871943|232.35697871943|232.35697871943|232.35697871943|232.35697871943|232.35697871943|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582||-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-260.29516279642|-261.3755072893|-261.3755072893|-264.86853301835|-264.86853301835|-272.95948503097|-275.9345428863|-275.9345428863|-275.9345428863|||-275.9345428863|-275.9345428863|-275.9345428863|-275.9345428863|-292.24869604535|-292.24869604535|-292.24869604535|-302.52632893928|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862||263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862||263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862||263.31333490862|263.31333490862|254.27870545402|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|||-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-297.82427474748|-308.93530391864|-321.00021083297|286.62441163424|286.62441163424|279.56879070471|278.96532300524|277.62813667249|277.50232922529|277.50232922529|271.59981025033|268.61087685225|268.61087685225|262.2481965025|-285.4564506063|-285.4564506063|-285.4564506063|-285.4564506063|-285.4564506063|-285.4564506063|-285.4564506063|-288.56272289589|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-289.75244426459|-293.51660473843|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|265.13170997348|260.43801108165|257.8284739683|257.8284739683|257.8284739683|257.8284739683|257.8284739683||257.8284739683|257.8284739683|257.8284739683|257.8284739683|257.8284739683|257.8284739683|257.8284739683|257.8284739683|257.8284739683|253.40663774255|249.24348638061|248.5205404229|244.69048200358|244.69048200358|244.07275778176|238.23361975751|232.88888169754|232.88888169754|232.88888169754|226.08486855283|222.89985394758|220.24983771954|213.82760051791|206.73622347585|205.21246832467|201.34666443134|201.34666443134|201.34666443134|192.5240732858|191.68710518224|191.68710518224|191.68710518224|191.68710518224|191.68710518224|191.08160881181|191.08160881181|189.82401385991|189.02580753788|189.02580753788|189.02580753788|185.66756901724|181.70284446062|179.84760648212|176.3584592762|-199.64373397349||-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-208.28748829628|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|179.01919121661|179.01919121661|177.17133272928|171.35147538496|169.14608070931|168.08453446054|167.01059723589|160.35066308681|155.31822543485|155.31822543485|155.31822543485|155.31822543485|155.31822543485|154.10913801572|154.05942411066|154.05942411066|154.02010695749||154.02010695749|154.02010695749|154.02010695749|154.02010695749|154.02010695749|154.02010695749|151.82234242022|149.16324433682|149.16324433682|149.16324433682
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||-4319.6699871127|-4398.1943812971|-4459.0437119602|-4459.0437119602|-4522.882010685|-4645.4577408218|4195.5444693889|4195.5444693889|4195.5444693889|4195.5444693889|4195.5444693889|4195.5444693889|4195.5444693889|4177.181727742|4177.181727742|4177.181727742|4177.181727742|4124.8631067793|4073.7978204666|4073.014152732|4056.0725844745|4056.0725844745|4056.0725844745|4056.0725844745|4056.0725844745|4056.0725844745|4056.0725844745|4056.0725844745|4056.0725844745|4056.0725844745|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3916.3351053284|3865.5277211983|3861.6196413922|3771.8552927361|3726.670187791|3726.670187791|3726.670187791|3726.670187791|3726.670187791|3406.4668481966|3282.5038124056|3282.5038124056|3282.5038124056|3282.5038124056|3282.5038124056|3062.9763225947|2947.9560267615|2947.9560267615|2830.1625875153|2830.1625875153|2830.1625875153|2830.1625875153|2830.1625875153|2830.1625875153|2830.1625875153|2780.1827719493||2780.1827719493|2769.7642507336|2768.0784424849|2768.0784424849|2768.0784424849|2738.6824549169|2738.6824549169|2738.6824549169||2738.6824549169|2738.6824549169|2738.6824549169||2738.6824549169||2738.6824549169|2738.6824549169|2738.6824549169|2738.6824549169|2738.6824549169|2738.6824549169|2738.6824549169||2738.6824549169|2516.2108423292|2516.2108423292|2516.2108423292|2516.2108423292|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471||-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2857.2191502471|-2946.7656492546|-3014.8896753871||-3082.6631614057|-3082.6631614057|-3145.8849630868|-3145.8849630868|-3145.8849630868|-3165.0887881954|-3302.7265425479|-3392.8182965158|-3407.2974333674|-3407.2974333674|-3540.9525925219|-3664.1805878281|-3747.0674066146|-3890.1166442853|3322.9149929512|3322.9149929512|3322.9149929512|3322.9149929512|-3844.6227548672|-3844.6227548672|-3844.6227548672|-3948.9436915329|-3948.9436915329|-3948.9436915329|-3948.9436915329|-3948.9436915329|-3948.9436915329|-3948.9436915329|-3948.9436915329|-3948.9436915329|-3982.6958036347|-4025.5008576627|-4131.7815112267|-4148.0850070488|-4188.4277856098|-4275.8086506775|-4417.1235984091|-4417.7324982256|-4417.7324982256|-4417.7324982256|-4417.7324982256|-4443.5466829223|-4443.5466829223|-4451.729726359||-4485.9356578685|-4506.9343003009|4059.7239687403|4059.7239687403|4059.7239687403|4059.7239687403|4052.6584502664|4052.6584502664|4052.6584502664|4047.8369987769|3978.8572612215|3978.8572612215|3932.4745665048|3865.498846934|3865.498846934|3823.5655048398|3765.4642762109|3762.3740167535|3737.9518697434|-4230.60258003|-4230.60258003|-4230.60258003|-4230.60258003|-4230.60258003||-4306.3821969651|-4306.3821969651||3754.0223323684|3754.0223323684|3754.0223323684|3754.0223323684|3754.0223323684|3754.0223323684|3692.3083695152|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3515.2379749994|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3966.654991001|-3966.654991001|-3966.654991001||-4029.9722474881|-4045.4218412845|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4200.4380738028|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4251.0006320437|-4300.80901119|-4319.7405625635|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|14.952492700838|14.889343224839|14.889343224839|14.889343224839||14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.819826138103|14.624251431982|14.45527942397|14.246064038758|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.696641119841|-15.696641119841|-15.696641119841|||-15.696641119841|-15.696641119841|-15.696641119841|-15.696641119841|-15.696641119841|-15.820730084406|-15.820730084406|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974||-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-16.446484964512|-16.514983408343|-16.851648799458|15.292929053558|15.292929053558||15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.292929053558||15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.081033786418|14.916703312796|14.820782336043|14.770868363697|14.744854254544|14.660622260969|14.660622260969|14.406803340824|14.273670853411|||13.714078838334|-15.528535381061|-15.528535381061|-15.528535381061|-15.528535381061|-15.528535381061|14.07012409957|14.07012409957|14.07012409957|14.07012409957|13.942359816054|13.793733158619|13.683036582239|13.352818666307|13.31996121329|13.31996121329|13.159401362935|-14.117042444507|-14.117042444507|-14.117042444507|-14.117042444507|-14.117042444507|-14.117042444507|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.144288467181|-14.37643207313|-14.461035079441|-14.86170580065|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.130008563268|-15.195009453283|-15.470009891177|-15.6396928676|-15.6396928676|-15.6396928676|-15.6396928676|-15.6396928676|-15.6396928676|-15.6396928676||-15.6396928676|14.52417028441|14.52417028441|14.52417028441|14.52417028441|14.31070537558|14.31070537558|14.31070537558|14.31070537558|14.31070537558|14.31070537558|14.31070537558|14.034242543897|14.034242543897|14.034242543897|14.034242543897|14.034242543897|13.773602442963|13.600669389547|13.34796667715|13.301629391203|13.243189436083|13.243189436083|13.243189436083|13.243189436083|13.243189436083|13.243189436083|12.789654685264|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-14.183857295158|-14.183857295158|-14.183857295158||-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.373175035188|-14.670194027898|-14.77172136071|-14.77172136071|-14.934134427736|-15.189425511651|-15.189425511651|-15.231028339922|-15.765031149718|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.984763383766|-16.429736879026|-16.59722573004|-16.59722573004|-16.59722573004|-16.59722573004|-16.59722573004|-16.59722573004||-16.59722573004|-16.59722573004|-16.59722573004|-16.751917698227|-17.384353110352|-17.460752115237|-17.460752115237|-17.460752115237|-17.460752115237|-17.460752115237
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843||2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863||2.2328286115863||2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|-2.4481074992509|-2.4481074992509|-2.4481074992509|||-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509||-2.5422551087348|-2.5422551087348|-2.5422551087348|-2.5422551087348|-2.562505688028|-2.5701107867031|-2.5701107867031|-2.5701107867031|-2.6406786185137|-2.6618651528747|-2.7842946603994|-2.9031051480219|-2.9223483740089|-2.9223483740089|-2.9223483740089|-2.9223483740089|-3.0081648229226|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769||||-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.0927886997769|-3.1306478357826|-3.1306478357826|-3.1306478357826|-3.1306478357826|-3.1306478357826|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491||2.6947770917491|2.6947770917491|2.6947770917491|||2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8450912373213|-3.9701014643408|-4.0451252143444|-4.0451252143444|-4.0765571324506|-4.0765571324506|-4.0765571324506|-4.1489524144242|-4.3238360902016|-4.4542622456224|-4.5725135548547|-4.6166817594055|-4.7496463511259|-4.8679403700067|-4.9943782927409|-5.1531214112871||-5.1531214112871|-5.3445792987207|3.6474422147507|3.6474422147507|3.6474422147507|3.6474422147507|3.6474422147507||3.3127135624085|2.5835705454255|2.1417451892853|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161||-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.6473223620969||-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||-64939.339617917|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-67560.694028468|-67560.694028468|-69672.993364965|-72403.325961072|-73498.139956747|-74920.155507496|-75190.954056922|-75190.954056922|-75190.954056922|-77306.615618803|-79512.906243114|-80392.118047904|-81141.242275449|-82312.491417166|-82319.840311154|63076.367993501|63076.367993501|63076.367993501|63076.367993501|63076.367993501|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962||52980.159688846|43133.510765385||35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|28596.786154417|||-43639.792961071||-43639.792961071|-43639.792961071|-43639.792961071|-43639.792961071|-44866.436623412|-46379.374026013|-47189.154132012|-47189.154132012|-47189.154132012|-47189.154132012|-47507.393480014|-53074.881644459|33294.796304741|33294.796304741|33294.796304741|33294.796304741|33252.551449712|31563.946055236|23259.940061373|23095.299687779|23095.299687779|23095.299687779|23095.299687779|23095.299687779|23095.299687779|20411.444097532|-28634.506558298|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25007.730221486|23719.345711761||23719.345711761|23719.345711761|23719.345711761|23257.606346401|23194.562607112|22817.052601373|22817.052601373|22605.05844597|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-26448.225714148|-27167.47301572|||||-27982.065451506|-27982.065451506|-28385.628279451|-28421.266501304|-28421.266501304|-28421.266501304|-29448.629445893|-31508.648073928|23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|||23928.938894425|23928.938894425|23928.938894425||23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|23928.938894425|19043.554937395|19043.554937395|19043.554937395|19043.554937395|16544.917609596|16544.917609596|16544.917609596|16264.352899551|-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15916.354739151|-16018.727487945|-16029.97220734|-16029.97220734|14169.360855975|14169.360855975|14169.360855975|14169.360855975|14169.360855975|14169.360855975|13928.178728861|13799.087476513|13678.986085014|13556.651205571|13387.945783968|12857.161982186|-14717.807306575|-14717.807306575|-14717.807306575|-14717.807306575|-14717.807306575|-14717.807306575|-14819.230340639|-14965.811489599|-15167.568321776|-15481.936199724|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463||14239.79399463|14239.79399463|14239.79399463||14239.79399463||14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463||||-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||3.4712604276029|3.3614005238576|3.1748893824731|3.0326547984189|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0153542801226|2.9603138304155|2.9603138304155|2.9167627700073|2.9167627700073|2.8549175478597||2.8549175478597|2.8549175478597|2.8549175478597|2.8549175478597|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801||2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.6986045928213|2.6567802379556|2.6567802379556|2.6567802379556|2.6567802379556|2.6439020502735|2.6439020502735||2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6101689855444|2.5557434338317|2.5413814405585|2.5176460323493|2.4884956609056|2.3841619238638|2.3501798825555|2.3311794973767|2.3311794973767|2.3311794973767|2.2854772781174|2.2191412288657|2.1823792412007|-2.6330872523072|-2.6330872523072|-2.6330872523072||-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6482675001065|-2.6482675001065|-2.834274945992|-2.9819722289706|-3.0338580602699|-3.0528215116344|-3.0528215116344|-3.0528215116344|-3.1069127526638|-3.1191808345977|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1666564076332|-3.1666564076332|-3.1666564076332|-3.1666564076332|-3.2317293450996|2.7366260478771|2.7366260478771|2.7366260478771|2.7366260478771|2.7366260478771|2.7366260478771|2.7366260478771|2.7366260478771|2.7366260478771||2.7234734373928|2.6366371531884|2.6282079771272|2.5991199364388|2.5834665684925|2.5827405882132|2.5663508890914|2.5663508890914|2.5663508890914|2.5663508890914|2.5663508890914|2.5663508890914|2.5663508890914|2.5663508890914|2.5663508890914|2.5511396377729|2.5511396377729|2.5511396377729|2.4873772693394||2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664||2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664||2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664||2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4846692787664|2.4607106574906|2.4607106574906|2.4607106574906|2.4607106574906|2.4607106574906|2.4607106574906||2.4037506987136|2.1542985782219|2.1542985782219|2.1542985782219|2.1542985782219|2.151109495118|2.133177137325|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0435145692318|2.033977399905|2.033977399905|2.033977399905|2.033977399905|2.033977399905|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.8387103725736|1.8319003636379|1.7765559415838|1.6945065967265|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745||-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||-10.84707508395|-10.939105502739|-10.939105502739|-11.056783826234|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.362273669362|10.318702075216|10.318702075216|10.318702075216|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953||-10.987240935953|-10.987240935953|-10.987240935953||-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-11.114843044304|-11.114843044304|-11.114843044304|-11.176909907864|-11.176909907864||-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864||-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.187677736863|-11.284086355219|-11.373429758295|||-11.39476085023|-11.39476085023|-11.39476085023|-11.39476085023|-11.490197821358||-11.490197821358|-11.723885399213|11.015222917096|11.015222917096|11.015222917096||11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|10.81564947934|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701|10.718265494701||10.718265494701|10.718265494701|10.718265494701|10.688072479429|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299||||-11.205940043299|-11.205940043299|||-11.205940043299|-11.205940043299|-11.205940043299|-11.205940043299|-11.211044562491|10.357649378564|10.357649378564|10.357649378564|10.357649378564|10.357649378564|10.357649378564|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.290298048425|-11.290298048425|-11.39599306357|-11.39599306357|-11.39599306357|-11.39599306357|-11.452214688859|-11.462460750564|-11.619401024695|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276||10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.754754307804|10.754754307804|10.754754307804|10.754754307804|10.754754307804|10.754754307804|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.620939492768|10.556048127832|10.556048127832|10.512589828875|10.512589828875|10.512589828875|10.512589828875|10.512589828875|10.494547023262|10.494547023262|10.494547023262|10.494547023262|10.433847787077|10.399649959006|10.399649959006|10.399649959006|||10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||-20122.503725925|17544.995400092|17544.995400092|17473.328222325|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16428.93111391|-17751.910246593|-17751.910246593||-17751.910246593|-17751.910246593||-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-18078.789162881|-18404.765736534|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|||-18407.022405506||-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-19167.247117228|-19408.052352476|-20410.613724973|-20449.570805526|-20837.309636452|-20837.309636452|-20841.455151613|18344.504466887|18344.504466887|18344.504466887|18344.504466887|18344.504466887|18344.504466887|18085.560518764|17997.785348098|17997.785348098|17997.785348098|16833.09483122|-20065.233427681|-20065.233427681|-20065.233427681|-20497.481586313|-20528.868429236|-21020.409365818|-21237.665883726|-21237.665883726||-22117.406537473|18946.221429146|18946.221429146|18946.221429146|18946.221429146|18946.221429146|18946.221429146|18704.134921273|18267.528702665|18267.528702665|18267.528702665|18267.528702665|18267.528702665|18267.528702665|16950.03189185|-20586.238831482|-20586.238831482|-20586.238831482|-20605.265368313|-20668.628187015|17824.424567707|||||17824.424567707|17824.424567707|17824.424567707|17824.424567707|17697.21270746|17697.21270746|17697.21270746|17697.21270746|17697.21270746|17697.21270746|17697.21270746|17697.21270746|17276.126799334|17276.126799334|17024.029777037|-19407.75875164|-19407.75875164|||-19407.75875164|-19407.75875164|-19407.75875164||-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19407.75875164|-19878.0652796|-20193.961421778|-20363.846024197|-20522.051137997|-20788.39015333|-21217.655725922|-21722.395251025|-22312.661390028|-22580.179322253|-22721.130757548|-22721.130757548|-22721.130757548|-22766.519453764|-22766.519453764|-22791.77565674|-22791.77565674|-22791.77565674|-23440.861840822|-24095.402045358|-25489.335605954|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25943.597923171|-26542.886581301|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227||-26547.239041227|-26547.239041227|-26547.239041227||-26547.239041227||-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227||||-27377.248341875|-27377.248341875|-27377.248341875|-27857.062197359|-27857.062197359|-27857.062197359|-28522.299009085|-28522.299009085|-29769.221121206|-29979.690134673|-30330.173005769|-30330.173005769|-30739.102476258|-30739.102476258|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.318662185774|-54.138844785591|-54.138844785591|-54.138844785591|-54.138844785591|-54.138844785591|-54.138844785591|-55.148717148988|-55.515240598485|-55.671903993815|-55.671903993815|-56.346559738815|-58.235067181786|-59.144517692151|-59.38279595223|-59.441997791296|-59.80221841177|-59.81963248281|-59.81963248281|-59.81963248281|-59.81963248281|-59.81963248281||-59.949591478025|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-61.193157048196|-62.470174413225|-63.177971315937|55.17755942236|55.17755942236|55.17755942236|55.17755942236|55.17755942236|55.17755942236|55.17755942236||55.17755942236|55.17755942236|54.025066533471|53.763091087197|53.763091087197|53.763091087197|53.763091087197|53.763091087197|53.763091087197|53.316165382301|53.316165382301|51.851294657296|-60.135855525219|-60.135855525219|-60.135855525219|-60.135855525219|-61.878728064656|-65.354142463604|||-70.83237848061|-71.613755011754|-72.993064006387|-77.014516071278|-77.160570360773|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312||70.258433985312|70.258433985312|70.258433985312|70.258433985312|66.420483562239|65.950725012603|65.950725012603|65.950725012603|65.950725012603|63.567474609815|63.047190620064|62.515894542512|62.515894542512|62.515894542512|62.515894542512|62.515894542512|62.515894542512|62.515894542512|62.515894542512||||||||62.515894542512|61.706550424162|59.940608784957|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827||-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.255146203827|-66.944607613695|-67.249514253802|-67.249514253802|-68.066127202982|-68.856806646977|-68.858402519061|-68.858402519061|-70.970447836799|-72.40049649442|64.900687378271|64.900687378271|64.900687378271|64.900687378271|64.900687378271|64.900687378271|64.439652303439|63.816280845781|63.130829746044|63.130829746044|63.130829746044|63.130829746044|62.150921007567|61.749902497316|61.749902497316|59.163746499348|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.335572659211|-67.457447620492|-67.457447620492|-67.457447620492|-67.457447620492||-68.152720341264|-69.39746505373|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.283681279729||-71.085412510028|-71.085412510028|-72.60046037898|-73.550512040827|||-74.333541070841|-74.333541070841|-74.333541070841|-74.333541070841|-74.492821970938|-74.697543253159|-74.697543253159|-74.697543253159|-74.697543253159|-74.697543253159||-75.169496233436|-76.866105061077|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|67.890076853487|60.533413809376||53.80379519842|51.4764386855|50.918267325387|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||-47357.822627406|-48305.914030452|-48857.356394531|-48857.356394531|-48857.356394531|-48857.356394531|-49345.810363618|-49345.810363618|-49975.700087268|-49975.700087268|-49975.700087268|-50279.944541409|-50472.160601565|-50653.593335266|-50653.593335266|-51851.967080575|-51851.967080575|-52882.741200639|-53039.156889599|-53274.063210665|-53276.736900739|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542||-51119.898875542|-51877.665417269||-52108.517130299|-52476.130144776|-53109.076580973|-53109.076580973|-53109.076580973|-53109.076580973|-53515.640645525|-54072.934050584|-54256.037833982|-54262.26425998|-55130.2936222|-58103.104024666|-59876.05435144|-59876.05435144|-61259.504834933|-63157.783149926|-68766.981277696|54270.02080256|53425.334324149|||53425.334324149||52664.610276727|52664.610276727|51388.45586303|50203.839847811|48926.48871979|48812.765244211|48721.31511631|48721.31511631|48695.905684789|47089.895205321|-58081.660607065|-58081.660607065|-58081.660607065|-58081.660607065|-58081.660607065|-58081.660607065|-59221.289563406|-59311.787316759|-59311.787316759|-59311.787316759|-59311.787316759|-59311.787316759|-59311.787316759|-60801.98590751|-61957.762119456|-63325.29124384|-63694.768048711|-64574.404998409|-64574.404998409|-65918.179260178|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865||54194.138284865|54194.138284865|52010.15364985|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46699.783520801|46289.85619852|46289.85619852|45655.395776133|44844.884195703|40805.426884115|35203.252093461|33065.75886877|||||33065.75886877|33065.75886877|33065.75886877|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|-39887.60951265|||-39887.60951265|-40594.566125167|33123.520061179||33123.520061179|33123.520061179|33123.520061179|33123.520061179|33123.520061179|32920.577845755|31889.530939727|29685.589933031|29225.655481145|28417.39497905|28233.615248792|28233.615248792|28233.615248792|28233.615248792|28233.615248792|28233.615248792|28233.615248792|28233.615248792|28233.615248792|27070.683609769|25845.204010855|25733.560012061|25555.843637944|25555.843637944|25555.843637944|24647.419256439|24647.419256439|24647.419256439|24326.077208411|24326.077208411|24326.077208411|24326.077208411|23665.085787124|-27694.349125418|-28171.499028243|-28174.587144366|-28174.587144366|-28174.587144366|-28638.430160406|-29091.580444946|-29091.580444946|-29603.231063026|-29603.231063026|-29603.231063026|-29756.367847807|-30257.075386452|-30591.194873836|-30842.994304262|-31750.549226957|-33156.165807731|-34084.628675256|-35182.630463453|-35182.630463453|-35182.630463453||-35182.630463453|-35182.630463453|-35182.630463453||-35182.630463453||-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453||||-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-37047.367181615|30049.14702363|30049.14702363|30049.14702363|30049.14702363|30049.14702363|30049.14702363|29117.759977545|29117.759977545|29117.759977545|29033.44990061|29033.44990061|29033.44990061|28106.184102373|-35826.392737602
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|20658.798262802|20658.798262802|20658.798262802|20658.798262802|20320.886958669|19437.096620744|19410.662911938|19410.386311034|19410.386311034|19319.873678927|19286.938256413|19286.938256413|19286.938256413|19286.938256413|19286.938256413|19286.938256413||18646.598062682|18146.731205105||18146.731205105|18146.731205105|18146.731205105|18146.731205105|18146.731205105|18146.731205105|18146.731205105|17673.034672339|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17391.510489133|||17344.456099037||16998.840110041|16652.600122268|16344.154722803|16344.154722803|16344.154722803|16344.154722803|16344.154722803|16104.060803115|15957.289781238|15671.988645821|15391.654050912|15023.504501013|14510.005001126|14485.808991263|14485.808991263|14485.808991263|14485.808991263|14485.808991263|14485.808991263|14283.676656958|13997.974063287|13472.748959208|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13208.404637836|13208.404637836|13208.404637836|13208.404637836|13027.671819818|12981.30202202|12812.706937997|12812.706937997||12812.706937997|12812.706937997|12688.007708885|12555.564120983|12393.960134426|12284.955704918|12141.061894353|12106.73543817|11993.039375745|11967.08308008|11967.08308008|11967.08308008|11967.08308008|11967.08308008|11967.08308008|11967.08308008|11837.870088977|11534.116901179|11534.116901179|11534.116901179|11534.116901179|||||11534.116901179|11524.574334644|11352.649750905|11352.649750905|11352.649750905|11352.649750905|11352.649750905|11352.649750905|11352.649750905|11340.740433217|11340.740433217|11313.704297965|11313.704297965|11313.704297965|11242.449219961|11183.832466624|11035.166082341|||11035.166082341|11035.166082341|11035.166082341||10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10985.344307949|10732.049231055|-12006.375089046|-12006.375089046|-12006.375089046|-12006.375089046|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10686.066204913|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10220.091466597|10042.87940733|10009.310452588|9989.2338362093|9946.3709291214||9936.6496828838|9936.6496828838|9936.6496828838||9936.6496828838||9936.6496828838|9936.6496828838|9928.0242563564|9928.0242563564|9928.0242563564|9865.4189333995|9865.4189333995|9865.4189333995||||9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9731.0210371105|9664.8533203111|9664.8533203111|9664.8533203111|9664.8533203111|9664.8533203111|9482.5834297821|9482.5834297821|9482.5834297821|9296.7593664245|9168.6215182494|9078.3027996086
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||-4.1991633289702|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.1549365059514|3.0815961908388|2.9189956796488|2.7892025018292|2.7892025018292|2.7892025018292|2.7892025018292|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593||2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6659151328563|2.5493501439093|2.4488272375529|2.4488272375529|2.2914747470689|2.2798074063712|2.2798074063712|2.2798074063712|2.2386748853717|2.0818609996409|1.9904010344181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.4236009741524|-2.4662233353433|-2.4724705352581|-2.4987105236959|-2.4987105236959||-2.4987105236959||-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|||-2.5007894620312|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.6044598781315|-2.6555110175574||1.9870689140109|1.9870689140109|1.9870689140109|1.9870689140109|1.9870689140109|1.9228543028067|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.5757586864844|1.4480651449512|1.4067391037224|1.3705218083609|1.3705218083609|1.3705218083609|1.3705218083609|1.3705218083609|1.3705218083609|1.3705218083609|1.3705218083609|1.3705218083609|1.3340392754094||||1.3340392754094|1.3089325345905|-1.4934587009096|-1.4934587009096|-1.4934587009096|-1.4934587009096|-1.4934587009096|-1.4934587009096|-1.4934587009096|-1.5066867646862|-1.5066867646862|-1.5066867646862|-1.5066867646862|-1.5066867646862|-1.5496519602327|-1.5818354991838|-1.6155082462644|-1.6155082462644|-1.6155082462644||-1.6161202521694|-1.6534156830163|-1.6534156830163|||-1.6534156830163|-1.6534156830163|-1.6534156830163|-1.6534156830163|-1.6543507742717|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6599380576468|-1.6627089804914|-1.669030049785|-1.669030049785|-1.669030049785|-1.669030049785|-1.669030049785|-1.6961444719456|-1.7012716911262|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5026037252783|1.5026037252783|1.5026037252783|1.5026037252783|1.5026037252783|1.5026037252783|1.4396429613147|1.4396429613147|1.4396429613147|1.4396429613147|1.419047661944|1.3444974249422|1.2976511922662|1.2976511922662|1.2746124098902|1.2256804782158|1.1879782564117|1.1577536603558|1.1497263070332|1.1046959488907|1.0748797789234||1.0748797789234|1.0748797789234|1.0748797789234|1.0748797789234|-1.3735859441956|-1.3735859441956|-1.3735859441956||-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956||-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956||-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||7.9182869332364|7.9182869332364|7.9182869332364|7.8864297223677|7.8389870179275|7.8389870179275|7.797908031781|7.797908031781|7.797908031781|7.797908031781|7.797908031781|7.7954529257168|7.7516146204592|7.7261453227744|7.7261453227744|7.7261453227744|7.684555935214|7.684555935214|7.684555935214|7.684555935214|7.684555935214|7.6828402141178|7.5364887029423||7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3412244041765|7.276915704763|7.2587951946656|7.112653865408|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.72131976|-7.7459111358449|-7.7843348893763|-7.7843348893763|-7.8792607953417|-7.98306763727|-7.9870706597954|-7.9870706597954||-7.9870706597954||-7.9870706597954|-8.2423007797301|-8.3174133046181|-8.3174133046181|-8.3174133046181|-8.3174133046181|-8.3174133046181|||-8.3174133046181|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961||-8.7254897473831|-8.7254897473831|-8.7254897473831|-8.8116552960629|-9.3629779704106|8.4221907292522|8.4221907292522|8.4221907292522|8.4221907292522|8.4221907292522|8.4221907292522|8.3841004542418|8.2484452649297|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9975764292241||||-9.1147615982836|-9.1147615982836|-9.1147615982836|-9.1766814569565|-9.1766814569565|-9.2311501154601|-9.2311501154601|-9.2384999735819|-9.2987646005642|-9.2987646005642|-9.2987646005642|-9.2987646005642|-9.4480717338999|-9.5295241318234|-9.6189155271858|-9.6560173753466|-9.9177971684895|-10.214218864172|-10.741910097035||9.2127251816388|9.2127251816388|9.2127251816388|||9.2127251816388|9.2127251816388|9.2127251816388|9.2127251816388|9.2127251816388|9.2127251816388|9.2127251816388|9.2127251816388|9.09080592268|9.0603402574117|8.8570450631838|8.6982272435107|8.6982272435107|8.6982272435107|8.6982272435107|8.6202522702657|8.5908359363832|8.3309292081504|8.0126989951298|-9.0331832085748|-9.0331832085748|-9.0331832085748|-9.0331832085748|-9.0378809106079|-9.0378809106079|-9.0682011855672|-9.2119227179871|-9.2119227179871|-9.2119227179871|-9.4749138365173|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035||8.6179646290035|8.6179646290035|8.6179646290035|8.5377383537526|8.2423182043638|8.2423182043638|8.2423182043638||8.2423182043638|7.9336865779654|-8.7403322864609|-8.7403322864609|-8.7403322864609|-8.7403322864609|-8.7403322864609|-8.7617683205875||-8.7617683205875|7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128||7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128|7.782019932017|7.5384818965108|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||25.582040498196|25.582040498196|25.582040498196|25.045599616831|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-29.486992746915|-29.80037382678|-29.80037382678|-29.80037382678|-29.80037382678||-29.80037382678|-29.80037382678|-29.80037382678|-30.189859799057|-30.982295246661|-30.982295246661|-31.041546487432|-31.041546487432|-31.041546487432|-31.087674281113||-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.882972025333|27.827124480861|27.827124480861|27.827124480861|27.827124480861|27.827124480861|27.827124480861||27.827124480861|27.827124480861|27.827124480861|27.827124480861|27.558889579395|27.100276204854|26.468361983597|25.726217252605|25.726217252605|24.760519008496|23.681131871385|22.636812881014|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863||22.495560806863|22.495560806863|22.495560806863|22.495560806863|-27.335269021811|-27.335269021811|-27.335269021811|-27.335269021811|-27.77446455406|-28.016627676474|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-29.477038807328|-29.499833755379|-29.499833755379|-29.499833755379|-29.499833755379|-29.499833755379|-29.850825755623|-29.850825755623|-29.850825755623|-29.850825755623|-29.850825755623|-29.850825755623|-29.850825755623|-29.850825755623||-29.850825755623|-29.850825755623|-29.850825755623|-29.850825755623|-30.89249024659|-31.274394091297|-32.025737612699|-32.066375777958|-32.184891702167|-32.184891702167|-32.184891702167|-32.184891702167|-32.184891702167|-32.184891702167|-32.497101785332|-33.72637322385|-33.72637322385|-33.72637322385|-33.72637322385||-33.72637322385|28.29943511337|28.29943511337|28.29943511337|28.29943511337|28.29943511337||28.29943511337|28.29943511337|27.914262743459|27.420402177689|26.548502957951||25.763430068605|25.763430068605|25.763430068605|25.763430068605||25.763430068605|25.763430068605|25.763430068605|25.763430068605|25.763430068605|25.763430068605|25.763430068605|25.763430068605|25.553733028431|25.102096954844|25.102096954844|25.102096954844|25.102096954844|25.102096954844|25.102096954844|25.102096954844|25.102096954844|25.102096954844||25.102096954844|25.102096954844|25.102096954844|24.941241175888|24.310823448232|23.860312098244|23.860312098244|23.860312098244|23.279968281564|22.737631713877|20.998468305811|20.183299110203|20.183299110203|20.183299110203|20.183299110203|20.183299110203|20.180770223853|20.180770223853|20.171967737671|19.873476704806|19.873476704806|19.873476704806|19.873476704806|19.873476704806|18.864807456566|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.539326667078|-21.547030130236|-22.066700581277|18.896129670501|18.896129670501|18.896129670501|18.896129670501|18.896129670501|18.896129670501|18.896129670501|18.896129670501|18.896129670501|18.511569537995|18.511569537995|18.511569537995|18.511569537995|18.511569537995|18.511569537995|18.511569537995|17.175355105794|16.939327729088||16.939327729088|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004||-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5741853222845|-4.6535390202202|-4.6755990787786|-4.8178878276924|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736||3.8120725773422|3.8120725773422|-4.475542020399|-4.475542020399|-4.475542020399|-4.475542020399|-4.475542020399|||-4.475542020399|-4.475542020399|-4.5191523877772|-4.5191523877772|-4.5191523877772|-4.5851692720687|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.7209432859712|-4.7209432859712|-4.7209432859712|-4.7209432859712|-4.7889004859487|-4.7889004859487|-4.7889004859487|-5.132667015345|-5.1384159409351|-5.1384159409351|||-5.1426845218679|-5.2313161852118|-5.3359066647685|-5.4087850696948|-5.7564281233049|-6.0649200289224|-6.2265778480607|-6.4011972677529|-6.4979370677549|-6.4979370677549|-6.4979370677549|-6.4979370677549|-6.6215967165186|-6.8717740627079|-6.9658602445158|-7.0959557657807|-7.2151924128112|-7.2151924128112|-7.5718804194725|-7.8426449645666|-8.0701609308088|-8.2646232108897|-8.3212478669293|-8.4847199422129|-8.8407996475705|-9.0055597941814|-9.0055597941814|-9.0055597941814|-9.0055597941814|-9.0055597941814|-9.3478441680734|-9.8692714864749|-10.251968244131|-10.306152355696|-10.306152355696|-10.306152355696|-10.306152355696|-10.306152355696|-10.306152355696|-10.306152355696|-10.306152355696|-10.306152355696|||-10.306152355696|5.8808038492732|5.8808038492732|||5.8808038492732|5.8808038492732|5.8808038492732|5.78745852003|5.78745852003|5.78745852003|5.78745852003|5.732356374763|5.732356374763|4.8337292862187|-6.0169673018709|-6.119965896891|-6.119965896891|-6.119965896891|-6.119965896891|-6.119965896891|-6.119965896891|-6.2627395633045|-6.3920998038492|-6.3920998038492|-6.3920998038492|-6.3920998038492|-6.4245556660981||-6.652839350313|-6.7059125306799||-6.7059125306799|-6.7660139272162|-6.8616823564578|-6.8675708342248|-6.8675708342248|5.6955748771044|5.6955748771044|5.6955748771044|-7.0340432445684|-7.0340432445684|-7.2194927313238|-7.2855474262668|-7.2947246896734|-7.2947246896734|-7.2947246896734|-7.2947246896734|-7.3113610333325|-7.4109563900499|-7.4216184962093|-7.5067982793184|-7.5136646297609|-7.5367146812602|-7.5367146812602|-7.5367146812602|-7.5367146812602|-7.7052385103619|-7.7730076346323|-7.7730076346323|-7.7730076346323|-7.7730076346323|-7.8877861006972|-7.91559985046|-7.91559985046|-8.0197191844044|-8.0197191844044|-8.0197191844044|-8.1319100999897|-8.7099002626279|-9.0004447330743|-9.4116052112877|-9.9451171779963|-10.275685326295|-10.588539194219|-10.930044093786|-11.195604340962|-11.206227162073|-11.327474596975|-11.642749259735|8.6354820012875|8.6354820012875|8.6354820012875|8.6354820012875|8.6354820012875|8.6354820012875|8.0866468482357|7.5318298398501|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.4436884557216|-9.6535426416892|-9.9000468561935|-11.131163472366|-11.796185340711|11.665050321221|11.665050321221|11.651722225215|11.643024480636|11.640582707519|11.62064700987|11.616786659855|11.616786659855|11.616786659855|11.605319064082|11.598687694272|11.589331374684|11.589331374684|11.589331374684|11.564812591914|11.543680380057|11.532978002971|11.509976061125|11.496639790291|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.477286554471|11.442539931553|11.425045120735|11.396716290071|11.367463038315|11.332181001095|11.327423122623|11.316571315986|11.316571315986|11.289038374667|11.289038374667|11.242820424773|11.215642169349|11.215642169349|11.204047312596|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.162789294284|11.162789294284
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||1.0826988021101|1.0807764441399|1.0786404908397|1.0786302252437|1.0786302252437|1.0773669132287|1.073741013109|1.0697122351984|1.0669287750578|1.0669287750578|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1998264742032||-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2218826368423|-1.2320918192435|-1.2523242356566|-1.2881380785601|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.3503705276051|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114||1.1841521559114||1.1328421541637|1.1328421541637|1.1098246583879|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|||-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343||-1.3092091297248|-1.3318990309083|1.1489397480471|1.1489397480471|1.1489397480471|1.1489397480471|1.1489397480471|1.1489397480471|1.1394098381424|1.1394098381424|1.1394098381424|1.1309874280196|1.1309874280196|1.1309874280196|1.0922082512359|1.065231399269|1.0252570692379|-1.1858913758647|-1.1858913758647|-1.1858913758647|-1.1858913758647|-1.1858913758647|-1.1858913758647|-1.1858913758647|-1.1858913758647|-1.206545973183|-1.2139399850383|-1.2221555537664|-1.2327374246171|-1.2327374246171|-1.2327374246171|-1.2513748767697|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267||||-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.2551935660267|-1.261881773938|-1.2787694836359|-1.2787694836359|-1.2787694836359|-1.2787694836359|-1.2787694836359|-1.2952994400375|-1.3119993070885|-1.3312953820833|-1.3312953820833||-1.3312953820833|-1.3346852414382|-1.3346852414382|||-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3496731319266|-1.3496731319266|-1.3724145799033|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004||1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004||1.1656616836302|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928||-1.3115484619928|-1.3115484619928|-1.3530568725224|-1.3530568725224|-1.3530568725224|-1.3578409427134|-1.4331565691065||1.2443079434669|1.2443079434669|1.2443079434669|1.2443079434669|1.2014532379349|1.2002650834351|1.2002650834351|1.2002650834351|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.086630648306|22.086630648306|22.086630648306|22.086630648306||22.086630648306|22.086630648306|21.93070042788|21.805062861342|21.805062861342|21.183403857437|20.753780982988|20.708645765535|20.627628932938|20.627628932938|-23.001626040812|-23.001626040812|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|||-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.751392900215|-23.845992895482|-24.118880744905|-24.759866710207|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531||-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-25.078274790742|-25.616972782323|-26.265524813543|-26.912805606932||-27.430895436705|-28.426549289956|-29.738388324595|-30.530430874136|-30.683449729593||-30.683449729593|-30.683449729593|-30.683449729593|-31.389389550588|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|28.07024496347|28.07024496347|28.07024496347|||28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|27.02471667694|26.096351214768|26.071502125398|25.236687186183|25.236687186183|25.236687186183|25.236687186183|25.236687186183|25.236687186183|25.236687186183|25.236687186183|24.974096937115|24.77368702376|24.77368702376|24.77368702376|24.544096252257|24.51344020823|24.120489840809|23.841408401376|23.841408401376|23.841408401376|23.841408401376|23.841408401376|23.841408401376|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.63506910658|23.311188616754|23.157485437388|23.157485437388|23.157485437388|23.157485437388|23.157485437388|23.157485437388|22.320538573789|21.84837686279|21.293752052813|21.190834630892|21.159961948866|21.159961948866|21.159961948866|21.159961948866|21.159961948866|21.159961948866||21.012855858789|21.012855858789|21.012855858789|20.775623880769|20.775623880769|20.490693501792|19.806326685307|19.582565703445|19.582565703445|19.582565703445|19.582565703445|19.582565703445|19.582565703445|19.582565703445|19.582565703445|19.582565703445|18.97729610343|17.257216817303|17.257216817303|17.097657819769|17.088567570604|16.787869272141|16.30191496733|16.163517246387|16.163517246387|16.163517246387|16.163517246387|15.564186159926|15.460206526471|15.33767288918|15.147804140986|14.886423830645|14.886423830645|14.886423830645|14.886423830645|14.886423830645|14.671360391662|13.973844574872|-15.711375486059|-15.711375486059|-15.711375486059|-15.711375486059|-15.711375486059|-15.711375486059|-15.711375486059||-15.711375486059|-15.711375486059|-15.711375486059|-15.752806040096|-15.84761762227|-15.95957564872|-16.379966909741|-16.379966909741|-16.379966909741|-16.568685248003|-16.861539631536|-17.397765986842|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-17.652985643933|-18.029428561075|-18.5037540678|-18.804893202673|-19.088533287193|-19.088533287193|-19.088533287193|-19.088533287193|-19.088533287193||-19.088533287193|-19.088533287193|-19.088533287193|-19.088533287193|-19.431948579567|-19.431948579567|-19.831443483318|-20.206713608122|-20.206713608122|-20.681240480424
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||-5225.5495854145|-5225.5495854145|-5225.5495854145|-5225.5495854145|-5267.5550949049|-5426.1723276722|-5517.1359196357|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4422.278450589|4052.1647538136|4052.1647538136|4023.2386153484||4004.5969582121|4004.5969582121||4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|3956.7743980134|3929.749331126|3820.5548123623|3667.1465190155|3667.1465190155|3667.1465190155|3645.910862847|3645.910862847|3645.910862847|3596.4640282062|3596.4640282062|3594.1699067071|||3594.1699067071||3594.1699067071|3594.1699067071|3594.1699067071|3594.1699067071|3594.1699067071|3594.1699067071|3559.3554518968|3547.6171687742|3387.6301875269|3267.9224305854|3241.0249228727|3208.3610254141|3160.9566949045|3043.2852165606|2990.8724628451|2930.7067442532|2930.7067442532|2923.0947459916|2923.0947459916|-3332.2896723188|-3332.2896723188|-3332.2896723188|-3332.2896723188|-3357.2442041135|-3357.2442041135|-3357.2442041135|-3357.2442041135|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418||-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|2974.215605597|||||2974.215605597|2974.215605597|2974.215605597|2972.3396510247|2972.3396510247|2972.3396510247|2935.6551678052|2891.4878614879|2891.4878614879|2834.9865127643|2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|||2795.6042874512|2795.6042874512|2795.6042874512||2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|2795.6042874512|2655.3936527236|2568.4929474706|2514.9921638563|-3002.3805719515|-3002.3805719515|-3002.3805719515|-3002.3805719515|2687.6670630474|2687.6670630474|2687.6670630474|2687.6670630474|2687.6670630474|2687.6670630474|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2512.3676695554|2509.2974106172|2502.2163478489|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2727.5890126477|-2761.5416530672|-2761.5416530672|-2761.5416530672|-2761.5416530672|-2761.5416530672|-2761.5416530672||-2771.494392868|-2771.494392868|-2771.494392868||-2771.494392868||-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868||||-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2772.4937698533|-2828.8819665037|-2865.1466294485|-2940.8857330415|-2940.8857330415|-2940.8857330415|-2940.8857330415|-2999.0397033795|-3052.5441148661|-3116.160127629|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||-816.52508679599|-827.69454088443|-860.49393431603|-867.32158342391|-867.32158342391|-867.32158342391|672.38693404455|672.38693404455|620.42992671617|-601.30008142648|-800.00009047387|-800.00010052652|-800.00011169613|-800.00012410681|-800.00013789646||-800.00015321829|-800.00017024254|-800.00018915838|-800.00021017598|-800.00023352887|-800.00025947652|-800.00028830724|-800.00032034138|-800.00035593487|-800.00039548319|-800.00043942576|-800.00048825085|-800.00054250094|-800.00060277882|-800.00066975425|-800.00074417139|-800.0008268571|-800.00091873011|-800.00102081123|-800.0011342347|-800.00126026078|-800.00140028976|-800.00155587751|-800.00172875279||-800.00192083643|-800.0021342627||-800.002371403|-800.00263489222|-800.00292765802|-800.00325295336|-800.00361439262|-800.0040159918|-800.00446221311|-800.00495801457|-800.00550890507|-800.00612100564|-800.00680111738|-800.00755679708|-800.0083964412|-800.00932937912|-800.0103659768|-800.011517752|-800.01279750222|-800.01421944691|-800.01579938545|||-800.01755487273||-800.01950541414|-800.02167268238|-800.0240807582|-800.026756398|-800.02972933111|-800.03303259012|-800.03670287791|-800.04078097546|-800.04531219495|-800.05034688328|-800.05594098142|-800.06215664602|-800.06906294003|-800.07673660003|-800.08526288892|-800.09473654324|-800.10526282583|-800.11695869536|-800.12995410596|-800.14439345107|-800.16043716785|-800.17826351983|-800.19807057759|-800.22007841955|-800.24453157728|-800.27170175253|-800.30189083614|-800.33543426238|-800.37270473598|-800.41411637331|-800.46012930368|-800.51125478186|-800.56806086874|-800.63117874304|-800.70130971449|-800.7792330161|-800.86581446234|-800.96201606926|-801.06890674362|-801.18767415958|-801.31963795509|-801.46626439455||-801.62918266061|-801.81020295623|-802.01133661803|-802.23481846448|-802.4831316272|-802.75903514134|-803.06559460149|-803.40621622387|-803.78468469319|-804.20520521466|-804.67245023851|-805.19161137612|-805.76845708458|-806.40939676064|-807.12155195627|-807.91283550697|-808.79203945218|-809.76893272465|-810.85436969406|-812.06041077117|-813.40045641241|||||-814.88939601379|-816.54377334866|-818.3819703874|-820.42441154155|-822.69379060173|-825.21532289081|-828.01702543423|-831.13002826026|-834.58892028917||-838.43213365464|-842.70237072738|-847.44707858597|-852.71897620664|-858.5766402296|-865.08515581066|-872.31683978962|||-880.35204421069|-889.28004912299|-899.2000545811||-910.22228286789|-922.46920318655|-936.0768924295|-951.19654714389|-967.99616349321|-986.66240388134|-1007.4026709793|-1030.4474121992|-1056.0526802213|-1084.5029780237|-1116.1144200263|-1151.2382444737|-1190.2647160819|-1233.6274623132|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||-2.5000008040438|-2.500000893382|-2.5000009926467|-2.5000011029407|-2.5000012254897|-2.5000013616552|-2.5000015129502|-2.5000016810558|-2.5000018678398|-2.5000020753776|-2.5000023059751|-2.5000025621945|-2.5000028468828|-2.5000031632031|-2.5000035146701|-2.500003905189|-2.5000043390989|-2.500004821221|-2.5000053569123|-2.5000059521247|-2.5000066134719|-2.5000073483022|-2.5000081647802||-2.500009071978|-2.5000100799755|-2.5000111999728|-2.5000124444142|-2.5000138271269|-2.5000153634743|-2.5000170705271|-2.5000189672523|-2.5000210747248|-2.5000234163608|-2.5000260181787|-2.5000289090875|-2.5000321212083|-2.5000356902314|-2.5000396558127|-2.5000440620141|-2.5000489577935|-2.5000543975483|-2.5000604417203|-2.500067157467|-2.5000746194078|-2.5000829104531|-2.5000921227257|-2.5001023585841|-2.5001137317601|-2.5001263686223|-2.5001404095804|-2.5001560106449|-2.500173345161|-2.5001926057344|-2.5002140063716|-2.5002377848573|-2.500264205397|-2.5002935615522|-2.5003261795025|-2.5003624216694|-2.5004026907438|-2.5004474341597|-2.5004971490664|-2.5005523878515||-2.5006137642795||-2.5006819603105|-2.5007577336784|-2.5008419263093|-2.500935473677|-2.5010394151967|-2.5011549057741|-2.5012832286379|||-2.5014258095976|-2.5015842328863|-2.5017602587625|-2.5019558430694|-2.5021731589661|-2.5024146210734|-2.5026829123038|-2.5029810136709|-2.5033122374121||-2.5036802637912|-2.5040891819902|-2.5045435355447|-2.5050483728274|-2.5056093031416|-2.5062325590462|-2.5069250656069|-2.507694517341|-2.5085494637122|-2.5094994041247|-2.5105548934718|-2.5117276594132|-2.5130307326813|-2.5144785918681|-2.5160873242979|-2.5178748047754|-2.5198608941949|-2.5220676602166|-2.5245196224629|-2.5272440249587|-2.530271138843|-2.5336345987145|-2.5373717763494|-2.5415241959438|-2.5461379954931|-2.5512644394368|-2.5569604882631|-2.5632894314035|-2.5703215904483|-2.5781351004981|-2.5868167783312|-2.5964630870347|-2.6221811935112|-2.642423541988|2.5800850439458|2.5773167001306|2.5742407625581|2.5708230541442|2.567025600351|2.5631179879197|2.5631179879197|2.5612421907858|2.5491579812849|2.545175517277||||2.5435283323968|2.5394759068715|2.5299732166117|2.5216368919816|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.513142225467|2.5112691425867|2.5101960782716|2.5101960782716|2.5101960782716||2.5101960782716|2.4941067700595|2.4888972506369|||2.4888972506369|2.4887056045046|2.4887056045046|2.4887056045046|2.4887056045046|2.4774506812085|2.4638341008281|2.4631078942558|2.4631078942558|2.4631078942558|2.4631078942558|2.440675455546|2.4218616289293|2.4037351522617|2.4017011368952|2.4017011368952|2.4017011368952|2.3928408962073|2.3928408962073|2.3764898889134|2.3510998876966|2.3373332059027|2.3064693933326|-2.4346529211217|-2.4346529211217|-2.4346529211217|-2.4457254769199|-2.4608060918244|-2.4836734358902|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||8.0729538147389|7.7563902128796|7.7563902128796|7.7563902128796|7.7563902128796|7.7563902128796|7.7563902128796|7.7563902128796|7.6643220306613|7.6327397023669|7.6327397023669|7.6327397023669|7.6104660625891|7.6104660625891|7.6104660625891|7.6104660625891|7.6104660625891|7.6104660625891|7.6104660625891|7.5532958900085|7.4569951599562|7.3972171220209|7.3646855258308|7.2962171147589|7.2962171147589|7.1019076054101|7.0443419819413|6.9823977453398|6.9823977453398|6.8538418766661|6.8538418766661||6.8538418766661|6.8538418766661|6.8538418766661|6.7726021074369|6.7535115665029|6.7535115665029|6.7535115665029|6.7535115665029|6.7535115665029|6.7535115665029|6.7535115665029|6.6700128389542|6.6055700064969|6.4118176796897|6.4118176796897|6.4118176796897|6.3797973106154|6.3489081956939|6.3489081956939|6.3489081956939|6.3489081956939|6.3489081956939|6.3489081956939|6.2868004142007|6.2868004142007|6.240829268065|6.240829268065|6.240829268065|6.240829268065|6.240829268065|6.240829268065|6.240829268065|6.240829268065|6.240829268065||6.0885650853646|6.0885650853646|6.0340064344949|-6.795059480407|-6.795059480407|-6.795059480407|-6.795059480407|||-6.795059480407|-6.795059480407|-6.795059480407|-6.795059480407|-6.8039549612757|-6.8076166240308|-6.8076166240308|-6.8076166240308|-6.8076166240308|-6.9306851590048|-7.1533152454147|-7.1533152454147|-7.1685373509678|-7.1685373509678|-7.4461525242365|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.6620118631593|-7.9094576055994|-8.1316193403128|-8.1336068485849|-8.1336068485849|-8.1336068485849|||-8.1336068485849|-8.1473410234046|-8.3919537961718|-8.3919537961718|7.5920857519479|7.5920857519479|7.5920857519479|7.5920857519479|7.5920857519479|7.5920857519479|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.5599686085219|7.4738545350493|7.3142825687661|7.0947585994153|6.9489973350743|6.9489973350743|6.9489973350743|6.9489973350743|-8.143706728355|-8.143706728355|-8.2239604745197|-8.2239604745197|-8.2239604745197|-8.2239604745197|-8.2239604745197|-8.2239604745197|-8.2239604745197|||-8.2239604745197|-8.2239604745197|-8.2555115525245|||-8.4594574310514|-8.7021747538484|-8.7685275551386|-9.1205862094635|-9.2350954534472|-9.4062176282605|-9.4513527613438|-9.4702366659697|-9.4702366659697|-9.4702366659697|-9.4702366659697|-9.4702366659697|-9.4702366659697|-9.4702366659697|-9.4702366659697|-9.4702366659697|-9.4702366659697|8.6184866277856|8.6184866277856|8.6184866277856|8.5983747209092|8.5592870080643|8.5592870080643||8.501392877121|8.4523937834846||8.3418990228337|8.3418990228337|8.1930635873655|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|8.0420804987117|7.9776306163122|7.8863118501559|7.7936050463666|7.6336645604228|7.3962821696705|7.3347245883383|7.3347245883383|7.3347245883383|7.3347245883383|7.3347245883383|7.3347245883383|7.3347245883383|7.3347245883383|7.2792695839579|7.2247698129741|7.20089226978|7.1931160637987|7.1931160637987|7.1931160637987|7.1931160637987|7.1931160637987|7.1931160637987|7.1931160637987|7.1028019878173|7.1028019878173|6.9569795101775|6.9452147983264|6.9452147983264|6.9452147983264|6.9452147983264|6.9452147983264|6.9209583186749|6.9209583186749|6.7697121725748|6.5502025668566|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061|6.4052568741061
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6697.4219574636|-6697.4219574636|-6713.2131068496|-6713.2131068496|-6713.2131068496|-6713.2131068496|-6713.2131068496|-6742.3678755773|-6742.3678755773|-6742.3678755773|-6742.3678755773|-6742.3678755773|-6763.7420839748|-6810.8258499089|-6810.8258499089|-6810.8258499089|-6810.8258499089||-6810.8258499089|-6810.8258499089||-6810.8258499089|-6810.8258499089|-6810.8258499089|-6810.8258499089|-6810.8258499089|-6820.3405554431|-6820.3405554431|-6860.9339504924|-6935.4821672138|-6991.0912969042|-7015.1014410046|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|||6642.4022693012||6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7215.9297476589|-7273.2552751766|-7333.0614168628|-7340.0682409587|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7401.3400312293|-7401.3400312293|-7425.377812477|-7458.7531249744|-7481.3923610827||7083.435412242|7083.435412242|7083.435412242|7083.435412242|7083.435412242|7083.435412242|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|7065.0582886728|6976.9238131763|6976.9238131763|||||6928.3627323165|-7328.2603247145|-7328.2603247145|-7328.2603247145|-7328.2603247145|-7328.2603247145|-7328.2603247145|-7328.2603247145|-7328.2603247145|-7328.2603247145|-7362.6053884408|-7362.6053884408|-7362.6053884408|-7362.6053884408|-7362.6053884408|-7362.6053884408|-7362.6053884408|||-7478.4504316008|7066.3383148897|7066.3383148897||7066.3383148897|7066.3383148897|7015.9314609886|6998.2571788762|6980.2557763904|6980.2557763904|6931.950862656|6834.9454029511|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7374.3655674066|-7374.3655674066|-7374.3655674066|-7374.3655674066|-7374.3655674066|-7410.4061860074|-7460.451317786|-7495.6259503237|-7495.6259503237|-7495.6259503237|-7531.2510559152||-7574.6472426691|-7574.6472426691|-7574.6472426691||-7574.6472426691||-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992||||-7715.0137814992|-7715.0137814992|-7715.0137814992|-7883.7020322349|7333.1247843143|7333.1247843143|7333.1247843143|7333.1247843143|7333.1247843143|7299.5830936826|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014||8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6167585643264|8.6167585643264|8.6167585643264|8.2497317826452|8.1352240641547|8.1352240641547|8.0519161842082|7.4371288773985|7.2279208498499|7.2093567668621|6.5609517427753|6.3148881555565|6.3148881555565|6.3148881555565|6.3148881555565|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|5.7212107509316|5.2424563931029|4.7738403530695|4.4687117704394|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283||4.4388994814283||4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.43172772153|4.43172772153|-5.2704827580998|||-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.5110917923793|-5.6575603684864||4.4312117073129|4.4312117073129|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.2477635532816|4.2291818890527|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.0724174481276|3.965929413153|3.965929413153|3.965929413153|3.8510326812811|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501|3.781364525501||||3.781364525501|3.7042938483469|-4.2944059690163|-4.2944059690163|-4.2944059690163|-4.2944059690163|-4.2944059690163|-4.2944059690163|-4.3265622677985|-4.3317359092703|-4.4041510028828|-4.4290567154343|-4.5711741838913|-4.6859558994953|-4.6859558994953|-4.8166174022559|-4.9762417307832|-5.0504627275632|-5.0504627275632||-5.0504627275632|-5.0504627275632|-5.0504627275632|||-5.084958426176|-5.1827316990809|-5.260841462754|-5.260841462754|-5.4487129292475|-5.4913478517518|-5.5826085037639|-5.6973429991857|-5.7081589515624|-5.7723988488447|-5.8648680065246|-5.8648680065246|-5.8648680065246|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-6.0673784267854|-6.1515314327292|-6.2800349379703|-6.3050388125496|-6.3734896211245|-6.3734896211245|-6.3734896211245|-6.4438775941639|-6.4643083595467|-6.4942315445158|-6.6497016599679|-6.8426085402151|-6.8426085402151|-6.8426085402151|-6.849009559064|-6.8977882569685|-7.139179273538|-7.139179273538|-7.139179273538|-7.139179273538|-7.139179273538|-7.139179273538|-7.3424216598186|5.82135353241||5.82135353241|5.82135353241|5.82135353241|5.82135353241|5.6620590968666|5.4133990918859|5.2543324006116||4.9575913231147|4.691212738065|4.2752362760218|-5.0008028409476|-5.0008028409476|-5.0008028409476|-5.0008028409476|-5.0008028409476||-5.0008028409476|-5.0008028409476|-5.0014476402595|-5.1299414484583|-5.3127128116381|-5.4257921633998|-5.6075467994787||-5.821718632179|-6.0302425346965|-6.2419363880813|-6.3499492691701|-6.3499492691701|-6.3499492691701|-6.3499492691701|-6.3499492691701|-6.5210546968982|-6.5472830664897|-6.7114257957962|-6.8599174979028|-7.3339156392338|-7.3339156392338|-7.3339156392338
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||-1.2800003428451|-1.2800003428451|-1.2800003428451|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1488398572908|-1.2616010465307|-1.2616010465307|-1.2616010465307||-1.2616010465307|-1.2616010465307|-1.2616010465307|-1.2616010465307|-1.3022480456673|-1.3022480456673|-1.3022480456673|-1.3022480456673|-1.3022480456673|-1.3119422825004|-1.3364089446052|-1.3364089446052|-1.3364089446052|-1.3364089446052|-1.3364089446052|-1.3406282124676|-1.3406282124676|-1.3523647517803||1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1221947717734||1.0485497766146|0.99862782859605|0.99862782859605|0.99862782859605|0.99862782859605|0.99862782859605||0.97458645926362|0.95231829336887|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1253642101958|-1.1253642101958|-1.2070713661197|-1.2211991524111|-1.2211991524111|||-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477||-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.3420411290937|-1.3828235469718|-1.3829919333394|-1.3829919333394|-1.3994355527489|-1.4988172879846|-1.5420191476777|-1.5458261118056|-1.5458261118056|-1.638140140388|-1.7034890236828|-1.7070235480464|-1.7070235480464|-1.7989150009328|-1.8250184652459|-1.8250184652459|-1.8251118684403|-1.8251118684403|-1.8251118684403||-1.8251118684403|-1.8251118684403|-1.8251118684403|-1.8251118684403|-1.8251118684403|-1.8279020482293|-1.8476688987669|||-1.848520975053|-1.8769108526009|-1.8769108526009|-1.8769108526009|-1.8769108526009|-1.8769108526009|-1.8769108526009|-1.8769108526009|-1.8810120679822|-1.8955689644247|-1.9172988440625|-1.923109838922|1.796055206777|1.796055206777|1.796055206777|1.796055206777|1.796055206777|1.796055206777|1.796055206777||1.7865777950246|1.7865777950246|1.7865777950246|1.7639753135||1.7617315057417|1.7617315057417|1.7617315057417|1.7617315057417|1.7617315057417|1.7617315057417|1.7617315057417|1.7419238756653|1.7330368277789|1.7330368277789|1.7330368277789|1.7155964768994|1.7084405198216|1.6999339013762|1.6743709477525|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.5981774653372|-1.8162312504936|-1.8162312504936|-1.8162312504936||-1.8453471995784|-1.8453471995784|-1.8559413328649|-1.8699275817991|-1.8699275817991|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.9085723360947|-1.9085723360947|-1.9173026041379|-1.9420028876586|-1.9435221634222|-1.9435221634222|-1.9435221634222|-1.9435221634222|-1.9544690805357|-1.9877434723555|-1.9900536226857|-1.9900536226857|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047||-1.9950519542047|-1.9950519542047|-1.9950519542047|-2.0589466404196|-2.0688295774191|-2.1270328553218|-2.1285127614107|-2.1285127614107|-2.1285127614107|-2.1285127614107|-2.1285127614107|-2.1405698098701|-2.2545219436798|-2.2866937838848|-2.2866937838848|-2.2885486773712|-2.3267207468066|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||-29656.951289069|-30593.834765632|-31114.414366151|-31114.414366151|-31114.414366151|-31114.414366151|-31438.165884138|-31438.165884138|-32136.850982375|-32229.834424861|-32440.227685014|-32440.227685014|-32634.540351869|-32634.540351869|-32685.600390966|-33064.938754279|-33064.938754279|-33313.820838087|-33440.356486764|-33558.729429737|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-34765.563332454|-34765.563332454|-34765.563332454|-34765.563332454|-34765.563332454|-35230.48774889|-35230.48774889|-35230.48774889|-35230.48774889|-35230.48774889||-35230.48774889|-35230.48774889||-35230.48774889|-35449.413578556|-35449.413578556|-35449.413578556|-35449.413578556|-35790.325405624|-35790.325405624|-36400.361561805|-37353.179513116|-38161.866125685|-38410.406806316|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|||-38682.024818688||-39399.472020765|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-40680.556182214|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35003.681029131|34598.534476813|33517.326514584|33517.326514584|30833.140571759|-36778.375138303|-36778.375138303|-36778.375138303|-36778.375138303|-37121.759430004|-37121.759430004|-38126.693319621|32468.520902768|32468.520902768||32468.520902768|32468.520902768|32468.520902768|32468.520902768|32468.520902768|32468.520902768|32468.520902768|31723.356558631|30171.736492137|30171.736492137|-33889.456249438|-33889.456249438|-33889.456249438|-33889.456249438|-33889.456249438|-33889.456249438|-33889.456249438|-33889.456249438|-33938.284721598|-34653.649690664|31553.718622391|||||31553.718622391|31553.718622391|31553.718622391|31553.718622391|31290.423350331|31290.423350331|31290.423350331|30336.581500368|29443.423889298|29241.572702837|29241.572702837|29207.303003152|28541.732102656|28541.732102656|28274.146780729|-32011.076389484|-32011.076389484|||-32011.076389484|-32011.076389484|-32011.076389484||-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32011.076389484|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-33300.68938984|-33300.68938984|-33300.68938984|-33300.68938984|-33411.877099822|27837.935302654|27837.935302654|27837.935302654|27837.935302654|27837.935302654|27837.935302654|26994.92811406|25830.475682289|25306.084091432|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25123.229039933|25123.229039933|24680.221036955|24680.221036955|24607.063008586||24607.063008586|24477.292231762|24283.102479736||24093.93344271||24093.93344271|24093.93344271|23632.148269678|-25993.109380089|-25993.109380089|-25993.109380089|-25993.109380089|-25993.109380089||||-25993.109380089|-25993.109380089|-25993.109380089|-26120.121533432|-26133.46837048|-26787.187078311|-27469.096753679|-27560.107504088|-29419.563893431|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|499341.99384186|499341.99384186|487559.66233451|487559.66233451|487559.66233451|485844.06926057|485805.37225112|485805.37225112|485805.37225112|485805.37225112|485805.37225112|451894.8580568|423355.39784089|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-519187.19006221|-536374.37089225|-536374.37089225|462547.75025759|460830.83361955|455034.25957728|434584.03234194||434584.03234194|434584.03234194||412704.48037994|392560.53375549|387545.99966459|387545.99966459|387545.99966459|384769.75267233|384769.75267233|379101.54650905|379101.54650905|371668.38501006|352563.60695639|352563.60695639|352563.60695639|352563.60695639|352563.60695639|352563.60695639|352563.60695639|344146.92312262|344146.92312262|||344146.92312262||340968.80346958|338770.89274398|336467.65860442|331325.17622713|325916.86247459|320180.97466025|320180.97466025|320180.97466025|320180.97466025|317000.64724928|317000.64724928|317000.64724928|317000.64724928|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|294277.70632577|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|286576.06171087|281084.51301207|279272.61306914|279272.61306914|279272.61306914|279272.61306914|279272.61306914|279272.61306914|263802.90341015||257947.67045572|257441.85606191|255213.17340213|254380.78385395|254380.78385395|254380.78385395|254380.78385395|254380.78385395|254380.78385395|250714.94666116|250714.94666116|250714.94666116|250714.94666116|250714.94666116|235099.94073462|230972.1563718|227178.26097139|227178.26097139|227178.26097139|227178.26097139|227178.26097139|||||227178.26097139|227178.26097139|227178.26097139|227178.26097139|227178.26097139|227178.26097139|221447.62358422|221447.62358422|221447.62358422|221447.62358422|221447.62358422|221447.62358422|221447.62358422|221447.62358422|221447.62358422|221447.62358422|221447.62358422|||221267.31630208|221267.31630208|221267.31630208||220658.12922454|219044.47055183|219044.47055183|219044.47055183|219044.47055183|219044.47055183|219044.47055183|196827.18950204|194638.50555807|194638.50555807|183737.22839786|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-236096.14324912|-236096.14324912|-239045.71472124|-243050.79413471|-247845.36781686|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|203801.33818208|203801.33818208|203801.33818208|201368.09078475|201368.09078475|201368.09078475|196603.43420527|196002.99616636|196002.99616636|196002.99616636|188197.77351817|183250.33767676|183250.33767676|180951.03416884||180951.03416884|175917.81574315|166503.70230557||166503.70230557||166503.70230557|166503.70230557|166503.70230557|166503.70230557|166503.70230557|166503.70230557|163848.5581173|161387.28679701||||157973.1643306|157973.1643306|157973.1643306|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||-0.12700389131171|-0.12700389131171|-0.13012825866924|-0.13012825866924|-0.13030918006418|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1074063485265|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471||-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12767303696994|-0.12830337301696|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13505264757187|-0.13722448106147|-0.13722448106147|-0.13722448106147|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.14141372138105|-0.1422947161984|-0.1422947161984||-0.14491940767634||-0.14491940767634|-0.14660913335594|-0.14660913335594|-0.14660913335594|-0.14660913335594|-0.14660913335594|-0.14660913335594|||-0.14660913335594|-0.14660913335594|-0.15367681477702|-0.15746075475291|-0.15746075475291|-0.15746075475291|-0.15746075475291|-0.15746075475291|-0.16540083622023||-0.17794536755134|-0.18577263041391|-0.18602514414935|-0.18710363969589|-0.18710363969589|-0.18710363969589|-0.18710363969589|-0.1918929336842|-0.19688103330092|0.16274319628267|0.16274319628267|0.16274319628267|0.16274319628267|0.16177021838326|0.15959904084847|0.15959904084847|0.14955449314301|0.1426161079096|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|0.1407317172732|-0.17829943030025|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586||||-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.17923519163586|-0.18731687631052|-0.19088503382139|-0.19088503382139|-0.19437226279502|-0.19602473824029|-0.19841637129922|-0.20201820096858||-0.20652021259608|-0.20980024189355|-0.21300027106208|||-0.21327807543457|-0.21527540405077|-0.21527540405077|-0.21747267433319|-0.2191020666181|-0.2191020666181|-0.22368160064058|-0.22368160064058|-0.22368160064058|-0.22368160064058|-0.22368160064058|-0.22368160064058|-0.22368160064058|-0.22368160064058|-0.22631289340872|-0.22818099434528|-0.2353677686205|-0.23601974173281|-0.23757749132418|-0.24053054890262|-0.24427846026551|-0.24427846026551|-0.25114273558205|-0.25565859653493|-0.25706510469803|-0.25951678223619|-0.26389726812101|-0.26389726812101|-0.26910807153093|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27698497278192|-0.27698497278192|-0.27698497278192|-0.27698497278192|-0.28287219203951|-0.28485800019506|-0.29139777180887|-0.29721974810336|-0.29996638005943|-0.30546264605357|-0.30906961065348|-0.31568846218913|-0.32337606823145|-0.32858451594576|-0.34053834681891||-0.34948705887555|-0.3670967246731|-0.41910748632306|0.25957135069117|0.25957135069117|0.25957135069117|0.23452372140073||0.19841524336496|0.17129472283035|0.14957371663789|0.14957371663789|0.13347080031744|0.12174534113|-0.15774579445085|-0.15774579445085||-0.15774579445085|-0.15774579445085|-0.16095776375565|-0.16095776375565|-0.16739752065179|-0.18283529590916|-0.18283529590916||-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18709478125916|-0.18910530756961|-0.19041395458483|-0.19041395458483|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||15.120032321122|14.950035742816|14.610281907068|14.610281907068|14.610281907068|14.609201919753|14.422446687705|14.223329494626|14.223329494626|13.936476599542|13.802222599935|13.802222599935|13.802222599935||13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.191043901495|-15.191043901495|-15.191043901495|-15.191043901495|-15.191043901495|-15.191043901495|-15.581512780299|-15.581512780299|-15.581512780299|||-15.581512780299|-15.581512780299|-15.581512780299|-15.581512780299|-15.779458305693|-15.835319580679|-15.835319580679|-16.145910278564|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272||-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272||-16.221618555272|-16.477909563079|-16.857677033758|-16.990959395126|-16.990959395126||-17.019955199245|-17.358154600642|-17.358154600642|-17.514060887785|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|||-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.865296873925|-18.237814451678|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.626464311907|15.31051534263|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|15.182063413669|14.408957985826|-16.930421759822|-16.930421759822|-17.292135744336|15.560134668896|15.560134668896|15.560134668896|15.429594856445|15.335660993991|14.844621936412|14.779488897905|14.779488897905|14.779488897905|14.582949527234|-16.033429436514|-16.033429436514|-16.033429436514|-16.033429436514|-16.033429436514|-16.033429436514|-16.033429436514||-16.033429436514|-16.033429436514|-16.033429436514|-16.033429436514|-16.033429436514|-16.033429436514|-16.329921621558|14.617427133301|14.617427133301|14.617427133301|14.617427133301|14.617427133301|14.617427133301|14.617427133301|14.617427133301|14.617427133301|14.617427133301|14.419777235381|14.419777235381|14.419777235381|14.419777235381|14.22919716768|13.735218630152|13.503599893761|13.503599893761|13.503599893761|13.503599893761|13.051222178354|12.93561650026|12.93561650026|12.93561650026|12.93561650026|12.915129563413|12.907908006081|12.907908006081|12.907908006081|-13.712724738386|-13.712724738386|-13.712724738386|-13.712724738386|-13.712724738386|-14.065249713556|-14.078450450545|-14.078450450545|-14.078450450545||-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.254945235391|-14.629383039629|-14.950967370919|-14.950967370919|-15.08182050031|-15.08182050031|-15.08182050031|-15.279800693653|-15.591445013839|-16.092716319647|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.500892770918|-16.405046143269|-16.405046143269|-16.405046143269|-16.405046143269|-16.405046143269||-16.405046143269|-16.580427228344|-16.580427228344|-17.018807741153|-17.440342051174|-17.915380167063|-18.233199727861|-18.289463399677|-18.289463399677|-18.289463399677
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||||43305.879374141|43150.977082379|42978.863424866|42787.626027628|42575.140030698|42339.044478554|42076.716087282|41785.24009698|41461.377885533|41101.530983926|40701.701093251|40257.445659167|39852.164090309||39852.164090309|39852.164090309|39852.164090309|39852.164090309|39852.164090309|39852.164090309|39852.164090309|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38780.477905605|38780.477905605|38225.531006228||37640.470378059|37640.470378059||37220.333800073|37220.333800073|36339.259777859|36303.24230736|36303.24230736|36303.24230736|36303.24230736|36136.134852345|36136.134852345|36136.134852345|35209.594280383|34260.660311537|34192.400346152|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|||33698.34103762||33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|32884.267819577|32840.762740219|32840.762740219|31606.403044688|-34652.99161566|-34652.99161566|-34652.99161566|-34652.99161566|-34652.99161566|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31274.423095363|31274.423095363|31202.136772625|30749.596414028|30580.107126698|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906||30417.307545906|30417.307545906|30417.307545906|30047.00838434|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29576.52664639|29546.140718211|29415.156353568|-31191.109254364|-31191.109254364|-31191.109254364|-31312.34361596|||||-31480.381795512|-31753.201995013|-31763.915034807|-31763.915034807|-31763.915034807|-31763.915034807|-31763.915034807|-31763.915034807|-31848.794483119|-32029.216092354|-32413.017880394|-32586.686533771|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|||-32886.536070161|-32886.536070161|-32886.536070161||-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-32886.536070161|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33660.45659585|-33925.507328723|-34247.785920803|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126||-34502.417488126|-34602.686097918|-34671.432246066||-34671.432246066||-34671.432246066|-34671.432246066|-34671.432246066|-34671.432246066|-34671.432246066|-34671.432246066|-34679.369162296|-34785.410180329||||-35039.34464481|-35079.827383122|-35204.598605105|-35204.598605105|-35204.598605105|-35449.554005672|-35868.948895192|-36122.641611529|-36122.641611529|-36122.641611529|-36122.641611529|-36122.641611529|-36548.940261147|-36548.940261147|-36740.489179052|-37114.432421169|-37643.813801299|-37907.015334776|-38094.154734292|-38094.154734292|-38857.394149213
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||-12042.956470263|-12269.951633626|-12438.279592918|-12612.320485084|-12612.320485084|-12706.359184887|-12706.359184887|-12706.359184887|-12706.359184887|-12706.359184887|-12858.986917453|-12858.986917453|-12858.986917453|-12858.986917453|-12858.986917453|-12997.79412545|-12997.79412545|-12997.79412545|-13454.7712505|-13683.634722777|11162.523712887|11162.523712887|11162.523712887|11162.523712887|11162.523712887|10771.137458763|10203.700217782|10203.700217782|10203.700217782|9806.3335753138|9724.815083682|9466.4612040912|9454.705190236|9454.705190236|9445.686132011|9445.686132011|9445.686132011|9396.8734800122|8892.6372000135|8672.9302222373||8576.0335802636|8532.4054598952||8532.4054598952|8532.4054598952|8211.0060665503|8113.8956295003|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|||8021.4923899979||8021.4923899979|7774.4359888865|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9437.9020722932|-9518.7800803257|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9619.2239033526|-9619.2239033526|-9715.8043370584|-9811.4492633982|-10137.721403776|-10251.075807131|-10251.075807131||-10335.084230145|-10602.315811272|-10749.795345858|-10909.217050954|-11190.241167726|-11206.100207069|-11206.100207069|-11665.666896744|-11940.20836316|-11940.20836316|-11940.20836316|-12034.120403511|-12142.911559457|-12508.227251023|-12508.227251023|-12508.227251023|-12508.227251023|-12508.227251023|-12829.696945582|-13130.218828424|-13245.353144717|||||-13245.353144717|-13245.353144717|-13245.353144717|-13245.353144717|-13459.724347991|-13459.724347991|-13459.724347991|-13459.724347991|-13526.666890043|-13526.666890043|-13526.666890043|-13526.666890043|-13526.666890043|-13526.666890043|-13526.666890043|-13526.666890043|-13526.666890043|||-13526.666890043|-13526.666890043|-13864.629877826||11341.147165441|11341.147165441|11341.147165441|11341.147165441|11341.147165441|11341.147165441|11341.147165441|9827.3857393788|8439.3174881987|8079.0495618491|8079.0495618491|8079.0495618491|8079.0495618491|8079.0495618491|8079.0495618491|7916.1661798324|7502.2101232268|7502.2101232268|7502.2101232268|6947.4556924743|6624.4919867006|6624.4919867006|6624.4919867006|6624.4919867006|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6053.1512126331|5886.8346807034|5728.4494934203|5728.4494934203|5728.4494934203|5727.1581975618|5727.1581975618|5727.1581975618|5727.1581975618|5690.2172819971|5690.2172819971|5690.2172819971|5690.2172819971|5690.2172819971|5690.2172819971|5516.9080911079|-6127.0975396593|-6127.0975396593|-6127.0975396593||-6127.0975396593|-6127.0975396593|-6127.0975396593||-6127.0975396593||-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593||||-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6140.1083773993|-6250.6759748881|-6251.8621943201|-6350.957993689|-6479.3977707655|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|22732.160125509|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|21879.16655169|21799.073946323|21790.637718136|21462.603179885|21462.603179885|21462.603179885|21375.930287908|21375.930287908|21375.930287908||20862.144764342|20783.062436126||20783.062436126|20783.062436126|20783.062436126|20561.73604014|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|19952.4142346|19445.253646354|19445.253646354|19445.253646354|19445.253646354|||19445.253646354||19445.253646354|19445.253646354|19445.253646354|19445.253646354|18814.170718171|18279.634131301|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-22066.1810098|-22066.1810098|-23730.201122|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843||19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19254.859080937|18959.393927083|18959.393927083|18665.993252314|18316.359171337|18316.359171337|18316.359171337|18316.359171337|17345.399079264|16922.761823678|16922.761823678|16922.761823678|16922.761823678|||||16922.761823678|16721.957581864|16445.508424294|16153.898249215|15952.109165795|15799.010184216|15506.677982463|15282.419980514|15037.898156552|15037.898156552|15037.898156552|15037.898156552|14997.281674756|14997.281674756|14540.868527507|14349.450282358|14349.450282358|||14349.450282358|14349.450282358|14349.450282358||14349.450282358|14007.722535954|13944.96609377|13944.96609377|13778.8512153|-15308.189588308|-15308.189588308|-15308.189588308|-15308.189588308|-15308.189588308|-15308.189588308|-15308.189588308|-15320.18462045|-15320.18462045|-15320.18462045|-15574.649578278|-15653.49953142|-15853.332812688|-16179.814236321|-16210.157752828|-16210.157752828|-16210.157752828|-16210.157752828|-16210.157752828|-16210.157752828|-16565.730836475|-16582.013378365|-16582.013378365|-16603.903753738|-16742.670837487|-17122.412041652|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17757.408399499|-17882.479505555|-17882.479505555|-18037.755006172|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667||-18170.07930667|-18170.07930667|-18170.07930667||-18170.07930667||-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667||||-18170.07930667|-18170.07930667|-18170.07930667|-18363.246057618|-18363.246057618|-18594.717841797|-18881.908713108|-19069.343014565|-19865.381127294|-20087.645696994|-20314.050774437|-20360.056416041|-20630.501748199|-20630.501748199|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-505.84807239525|-516.08118815944|-522.61520974421|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|481.23129425467|461.25700717967|452.58289317607|452.58289317607|452.58289317607|452.58289317607|452.58289317607|452.58289317607|452.58289317607|444.16432846386|438.53775627621|438.53775627621|432.59696624895|432.59696624895|432.59696624895|432.59696624895|430.58831414272|425.82350866355|425.82350866355|417.29556721623|411.69508350088|-464.65251627097|-464.65251627097|-464.65251627097|-464.65251627097|-470.05510386891|-470.05510386891|-470.05510386891||-479.04176817411|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279||424.65848693279|424.65848693279|424.65848693279||424.65848693279||424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279||424.65848693279|419.81200326322|419.81200326322|419.81200326322|419.81200326322|414.69668995935|402.15186688191|400.34652791296|397.62352252845|397.62352252845||397.62352252845|397.62352252845|397.62352252845|397.62352252845|395.29002672703|394.59447380207|389.73828693122|384.72669656438|384.72669656438|384.72669656438|384.72669656438||384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|384.72669656438|381.79634070576|381.27370341818|365.82078598385|361.91208809252|361.91208809252|-433.38398543345|-433.38398543345|-433.38398543345|-438.74609153522|-454.67620603522|-458.0930046713|-463.69499637414|-466.42865644097|-466.42865644097|-466.42865644097|-466.42865644097|-466.42865644097|-466.42865644097|-467.08183167378|-476.46594103619|-489.40936807841|-491.80207564267|-493.03841474214|-493.03841474214|-493.03841474214|-493.03841474214|-493.03841474214|-493.03841474214|-499.09267253522|-502.93628925354|-510.80422384508||-512.78247602524|461.33411862735|461.33411862735|461.33411862735|461.33411862735|461.33411862735|461.33411862735|461.33411862735|461.33411862735|461.33411862735|457.16569346724|451.36743650765|448.58956410947|448.58956410947|448.58956410947|444.06062950097|428.37014287271|428.06127901384|413.55976497144|-485.8205847007|-485.8205847007|-485.8205847007|-485.8205847007|-488.67843524416||-499.91214721953|-505.6440341556||-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-530.67911104117|-530.67911104117|-530.67911104117|-544.21555829825|-544.21555829825|-555.77007935646|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-566.95948517936|498.8274070646|498.8274070646||498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|487.2943750913|483.49287711064|483.49287711064|483.49287711064|483.49287711064|483.49287711064|483.49287711064|483.49287711064
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||3.5831778342865|3.5429753126195|3.5102780529367|3.5102780529367|3.437531280132|3.3722569540826|3.290841097709|3.2287122221748|3.186346991411|3.1682400912621|3.1682400912621|3.1682400912621|3.0743705189495||3.0743705189495|3.0593007048268|3.0103700670373|3.0103700670373|3.0103700670373|3.0103700670373|3.0103700670373|3.0103700670373|3.0088520222695|3.0088520222695|2.858724414617|-3.1042951424639|-3.1042951424639|-3.1042951424639|-3.1042951424639|-3.1042951424639|-3.1531057313328|-3.1690062499979|-3.1944514355106|-3.2130129943227|-3.2130129943227|-3.2130129943227|-3.2675195886191|-3.2675195886191|-3.2675195886191|||-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2700217910935|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314||-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.3181033401354|-3.370114806478|-3.4151276782539||-3.4418084572186|-3.4820093126683|-3.4863739273174|-3.4863739273174|-3.4863739273174||-3.4863739273174|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.5199465168528|-3.5199465168528|-3.5199465168528|||-3.5199465168528|-3.5199465168528|-3.5199465168528|-3.5199465168528|-3.5199465168528|-3.6138293360132|-3.7514771194875|-3.8183078072269|3.4690026297737|3.4690026297737|3.4461140251346|3.4117933617904|3.3623228315238|3.3623228315238|3.3623228315238|3.3542476499217|3.2569419768273|-3.610318588276|-3.610318588276|-3.6182051738178|-3.6182051738178|-3.6182051738178|-3.6182051738178|-3.6480056665645|-3.6722284447601|-3.7009718142652|-3.7009718142652|-3.7009718142652|-3.7060798100524|-3.7578664280632|-3.7709627126829|-3.7830241341617|-3.7830241341617|-3.7830241341617|-3.7830241341617|-3.7830241341617|-3.7830241341617|-3.7830241341617|-3.8216934755142|-3.8413260992694|-3.9470290537596|-4.0016989703444|-4.0379988479909|-4.0577765094237|-4.1030849998744|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.7569614699823|3.669401664573|-4.137884412495||-4.137884412495|-4.137884412495|-4.137884412495|-4.137884412495|-4.137884412495|-4.137884412495|-4.137884412495|-4.2465382927962|3.8344110846871|3.8344110846871|3.8344110846871|3.8344110846871|3.8043966911891|3.8043966911891|3.8017580481195|3.8017580481195|3.8017580481195|3.7875088554646|3.7783431324722|3.7298257387746|3.6559175956104|3.6443528055984|3.6337255504217|3.6052503350141|3.6013892229799|3.5298769403832|3.4915298013043|3.2721782118255|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.7362531464304|-3.7566298948184|-3.7566298948184|-3.7566298948184|-3.7623824394356|-3.7623824394356|-3.842091484932|-3.9367683155315|-3.990853797835|-4.0165041546489||-4.0183383805841|-4.0183383805841|-4.0414869104591|-4.1016522419416|-4.1118357857027|-4.1520396956646|-4.2683839933461|-4.2683839933461|-4.2683839933461|-4.2683839933461|-4.389871161998|-4.5254122480427|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751||-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.5135108129444|-4.6111954733467|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-229.7521228061|-229.7521228061|-229.7521228061|-229.7521228061|-229.7521228061|-238.33569200678|-246.03965778531|-256.26628642812|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712||||-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-262.6266610712|-268.14073452355|-269.8230383595|-278.35893151056|-284.05893666372|-284.05893666372|-284.05893666372|-284.05893666372|||-284.05893666372|-293.78881069595|||-293.78881069595|-298.09867855105|-303.77630950117|-312.30701055685|-318.56334506317|-325.73705007019|-336.70783341132|-344.00870379036|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505||-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-347.85883962505|-360.73204402783|-371.48004891982|-377.78058836737|-377.78058836737|-377.78058836737|-380.75620929708|-400.17356588565|-420.74840653961|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279|361.38347395279||361.38347395279|361.38347395279|361.38347395279|361.38347395279|354.26354808987|354.26354808987|351.68339270354|351.68339270354|346.31488078171|280.59861824903|280.59861824903|270.78136934023|270.78136934023|270.78136934023|262.64694319046|262.64694319046|262.64694319046|262.64694319046|262.64694319046|262.64694319046|262.64694319046
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.081906025737|60.22434350421|59.682602791542|59.16677994701|58.451980007718|57.831147262872||57.831147262872|57.134608239399|56.871788628087|56.703476960823|56.703476960823|56.703476960823|56.703476960823|56.703476960823|54.517752814476|53.033614662161|51.60337702359|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|||-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.546005871752|-57.546005871752|-58.176118059136|-59.245687029072|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624||-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-60.379111007184|-60.379111007184|-60.379111007184|-60.379111007184||-61.424012187819|55.335620965436|55.335620965436|55.335620965436|55.335620965436||55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|||-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-64.580542885222|-66.945046251525|-69.358385529241|61.744897271722|61.744897271722|61.372106977667|60.302339814731|59.045744356481|59.045744356481|59.045744356481|59.045744356481|58.68693588505|57.4993723579|-62.617728500682|-62.617728500682|-62.617728500682|-62.617728500682|-62.617728500682|-62.825254737357|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318||-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-63.63264731318|-64.202457728036|-64.202457728036|-64.202457728036|59.360053390418|59.360053390418|59.360053390418|59.360053390418|59.360053390418|59.360053390418|59.360053390418|59.219503555203|58.185559124312|57.511730876853|57.408000941249|57.408000941249|56.761668941679|56.210188306375|55.261058804161|55.261058804161|55.261058804161|55.234509358546|53.783120168896|53.783120168896|53.783120168896|53.783120168896|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361||-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.42632892418|-59.42632892418|-59.42632892418|-59.42632892418|-59.42632892418|-60.845921705035|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-62.08670939619|-63.560233213445|-63.60581387628|-64.600905832857|-64.971036206934|-64.971036206934|-64.971036206934|-64.971036206934||-64.971036206934|-64.971036206934|-64.971036206934|-66.862261943523|-67.605291556985|-68.271803313322|-68.271803313322|-68.271803313322|-68.271803313322|-68.271803313322
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||-3648.592538285|-3694.2675027111|-3694.2675027111|-3694.2675027111|-3714.1304636243|-3761.6005802423|-3827.9229401781|-3892.9865350937|-3973.7127679426|3560.3784666104|3560.3784666104|3560.3784666104|3560.3784666104|3560.3784666104|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3447.2330165906|3447.2330165906|3440.1172887596|3440.1172887596|3391.3081230358|3345.144491149|3345.144491149|3269.777823214|3269.777823214|3166.0975921996|3130.1639913328|3094.2265919323|3006.3407309448||2845.2563433024|2799.7236008481|2785.1703205958|2785.1703205958|2785.1703205958|2732.3115595595|2720.7349305436|2719.8998956995||2707.6887947008|2647.4264873846|2632.4521192671||2632.4521192671||2632.4521192671|2632.4521192671|2632.4521192671|2632.4521192671|2632.4521192671|2632.4521192671|2604.157960554||2604.157960554|2604.157960554|2604.157960554|2573.9531809975|2553.8202255224|2501.055416528|2501.055416528|2417.7698394365|2373.3943582714|-2727.8023507926||-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926|-2817.8220699996|-2865.985541102|-2920.2061671422||-2920.2061671422|-2920.2061671422|-2920.2061671422|-2920.2061671422|-2920.2061671422|-2920.2061671422|-2920.2061671422|-2920.2061671422|-2970.5347115382|-3024.0579097386|-3103.0922575654|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3163.5080917429|-3225.2034623966|-3228.3605712477|-3228.3605712477|-3228.3605712477|-3281.8060509555|-3281.8060509555|-3281.8060509555|-3281.8060509555|-3319.4566744557|-3334.9130828371|-3341.3978101402|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421|-3368.9642928421||-3368.9642928421|-3368.9642928421|-3411.9937319556|3058.0406223587|3058.0406223587|3058.0406223587|3058.0406223587|3058.0406223587|3058.0406223587|3058.0406223587|3058.0406223587|3058.0406223587|2896.3001150312|2896.3001150312|2896.3001150312|2861.6251142491|2820.1723681544|2743.6804524632|-2996.2322484426|-2996.2322484426|-2996.2322484426|-2996.2322484426|-2996.2322484426|-2996.2322484426||-2996.2322484426|-2996.2322484426||-2996.2322484426|-2996.2322484426|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3074.4965857193|-3113.86859488|-3113.86859488|-3113.86859488|-3113.86859488|-3113.86859488|-3113.86859488|-3177.9540377138|-3232.0628359581|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522||2858.5347961522|2858.2726206958|2858.2726206958|2811.2445351481|2752.513486319|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2679.136381796|2657.8751821259|2657.8751821259|2657.8751821259|2657.8751821259|2657.8751821259|2657.8751821259|2595.6789433687|2595.6789433687|2595.6789433687|2595.6789433687|2595.6789433687|2595.6789433687|2592.068251421|2566.117433762|2559.1495809489|2559.1495809489|2500.3327999042|2496.5225631134|2496.5225631134|2496.5225631134
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.71233087504851|0.71233087504851|0.7059371573707|0.7059371573707|0.7059371573707|0.7059371573707|0.7059371573707|0.7059371573707|0.6708483274067|0.6708483274067|0.65872038352099|0.62880023156456|0.62880023156456|0.62880023156456|0.62026326961393||0.62026326961393|0.62026326961393|0.62026326961393|0.61437553643492|0.61437553643492|0.61437553643492|0.61437553643492|0.61437553643492|0.61437553643492|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70805710028306|-0.70805710028306|-0.70805710028306|-0.70805710028306|-0.70805710028306|-0.72450788231575|-0.7372310085637|-0.74025666200923|-0.74402054364062|-0.74402054364062|-0.74496361091521|-0.74496361091521|-0.75384843763143|-0.75983158213596|-0.76425730037138|-0.77417476030902|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059||-0.78566214195059||-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|||-0.78566214195059|-0.78566214195059|-0.81851348337384|-0.83834830982654|-0.83927588510478|-0.84083442356809|-0.84083442356809|-0.84592713213214|-0.87936347829246||-0.95151495720439|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254|-0.98164778667254||||-0.98444169818082|-0.98444169818082|-0.98715746467554|-0.99957710032654|-0.99957710032654|-1.0144582551269|-1.0144582551269|-1.0144582551269|-1.0144582551269|-1.0144582551269|-1.0144582551269|-1.0144582551269|-1.0482869161001|-1.0730966111942|-1.0762184517167|-1.1280205102521|0.95201290984123|0.95201290984123|0.95201290984123||0.95201290984123|0.95201290984123|0.95201290984123|||0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.95201290984123|0.92779213343692|0.85254677969695|-1.0393100284754|-1.0393100284754|-1.0393100284754|-1.0393100284754|-1.0393100284754|-1.0393100284754|-1.0509000214403|-1.0732716144683|-1.0732716144683|-1.1147462628023|-1.1452736580522|-1.1864151650171|-1.1937946107102|-1.2192162436591|-1.2424624940142|-1.2549583404578|-1.2788426047472|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.3345989505895|-1.3788876458019|-1.3788876458019|-1.4009862458275|-1.4155402553927|-1.477822444268|-1.4852296677826|-1.4852296677826|-1.4852296677826|-1.4880328904256|-1.5639254859934|-1.6104727312205|-1.7366363852419||-1.8145511171452|-1.8145511171452|1.1857774293933|1.1857774293933|1.1857774293933|1.1857774293933|1.1857774293933||1.0230859823264|0.9156510573004|0.71961227516051|-0.92650578839468|-0.92650578839468|-0.92650578839468|-0.95092484507122|-0.95092484507122||-0.95092484507122|-0.95092484507122|-0.96521584049613|-0.96521584049613|-1.0007953738256|-1.0297726597039|-1.0575251806277||-1.0655835357527|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.1399477905559|-1.1777133463989|-1.1777133463989
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||63306.204751123|63306.204751123|63306.204751123|61029.116390136|58884.23984537|-68329.485938103|-69371.651042337|-69574.056713708|-72332.285237453|-73952.539152725|-74306.400171811|-74306.400171811|-74306.400171811|-74306.400171811|-74712.666857568|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|62798.616687633|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|59877.813054946|57947.570061051|56625.077845612||53811.197606236|53323.493782696||53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|52584.163758713|52584.163758713|52584.163758713|52584.163758713|52584.163758713|||52584.163758713||52584.163758713|52584.163758713|52584.163758713|52584.163758713|51782.918220633|51782.918220633|50278.294099547|50278.294099547|49553.660110608|47748.511234009|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50524.358965241|50524.358965241|50524.358965241|48932.621072491|48091.801191656|47346.445768507|46990.495298341|46550.55033149|43550.611479433|40134.012754926|-47264.490426017|-47264.490426017|-47726.84003212|-47726.84003212|-48179.822257912|41058.695987606|41058.695987606||41058.695987606|41058.695987606|41058.695987606|41058.695987606|41058.695987606|41058.695987606|41058.695987606|41058.695987606|40098.202998942|40098.202998942|40098.202998942|40098.202998942|37853.558887713|36434.509875237|34939.51836449|-42890.430781146|-42890.430781146|-42890.430781146|-42890.430781146|-42890.430781146|37160.625697758|||||37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|37160.625697758|34845.405621067|34845.405621067|34845.405621067|-38791.225600405|-38791.225600405|||-38791.225600405|-38791.225600405|-38791.225600405||-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-38791.225600405|-39881.917333784|-40399.352593093|-40827.05843677|-41781.862267617|-41781.862267617|-42363.180297352|-43575.755885947|-44309.279661556|-44309.279661556|-44309.279661556|-44309.279661556|-44888.08851284|-45917.320569822|-46380.356188691|-47880.951320768|-49076.057023076|-49734.507803418|-49932.786448242|-51164.207164713|-52957.452405237|-54043.768401527|-54043.768401527|-55106.964890585|-55615.337500356|-55615.337500356|-55615.337500356|-55615.337500356|-55615.337500356|-56617.041667062|-57830.046296736|-58016.996337046|-58016.996337046|-58016.996337046|-58016.996337046|-58985.551485607|-60478.390539563|-61509.322821737|-62882.580913041|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151||-64352.208656151|-64352.208656151|-64352.208656151||-64352.208656151||-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151||||-65016.88430199|-65016.88430199|-65016.88430199|-65472.063514389|-65472.063514389|-65472.063514389|-67402.292793766|-68524.769770851|-72610.855300946|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||18907.965539095|18907.965539095|18907.965539095|18714.40615455|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|17835.268079154|-19993.075337237|-19993.075337237|-19993.075337237|-20283.417041375|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18171.513316187|18035.016439738|18035.016439738||-19558.834041035|-19558.834041035||-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19798.704490038|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|||-19880.822955308||-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-20347.581061454|-20399.534512727|-21337.260569696|-22038.067299662|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|18859.207380776|18515.78597864|17546.984420711|-20049.44296599|-20049.44296599|-20049.44296599|-20049.44296599|-20049.44296599|-20049.44296599|-20196.534525914|-20196.534525914|-20665.038362127|-21127.264846808|-21256.960940897||-22319.401045442|18904.628273992|18904.628273992|18904.628273992|18904.628273992|18904.628273992|18904.628273992|17648.475859991|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|-20708.176696705|18169.239975432|||||18169.239975432|17829.711083814|17360.790093126|16882.764188102|16882.764188102|16882.764188102|16848.420169129|16848.420169129|16848.420169129|16848.420169129|16848.420169129|16848.420169129|16587.926134727|16587.926134727|16125.47348303|-18254.66236663|-18254.66236663|||-18454.069296256|-18527.975422894|-18527.975422894||-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18527.975422894|-18941.083803216|-19282.870892462|-19748.189880513|-19888.398487345|-19888.398487345|-19888.398487345|-19888.398487345|-19888.398487345|-19888.398487345|-20375.121381817|-20375.121381817|-20375.121381817|-20446.801535352|-21183.668372614|-22057.409302904|-22578.591731981|-22578.591731981|-22805.657479978|-23135.000413928|-23135.000413928|-23135.000413928|-23135.000413928|-23135.000413928|-23135.000413928|-23290.062239418|-23290.062239418|-23824.513599353|-23880.015110392|-24019.461233769|-24377.179148632|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881||-24766.972287881|-24766.972287881|-24766.972287881||-24766.972287881||-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881||||-25755.084824267|-25755.084824267|-25755.084824267|-25755.084824267|-25755.084824267|-26205.649804741|-27214.610894157|-27530.12321573|-29019.581350811|-29885.645945345|-30289.568580011|-30289.568580011|-30289.568580011|-30289.568580011|-31760.631755568|-32134.035283964|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4862.2359638132|-4908.8732931257|-4989.5814368064|-5085.646040896|-5240.44004544|-5296.3457351111|-5296.3457351111|-5363.1619279012|-5524.9021421124|-5694.3357134583|-5832.8730149536|-5844.0255721707|-5995.028413523|-6145.9989537007|-6145.9989537007|-6145.9989537007|-6145.9989537007|-6427.776615223|-6519.1962391366|-6787.1624879296|-6889.3472088106|-7284.2746764563|-7644.1940849514|-7735.7712055016|-8223.079117224|-8493.0606385481|-8493.0606385481|-8678.9562650534|-8763.8402945038|5948.092307442|5948.092307442|5948.092307442|5948.092307442|5948.092307442||5948.092307442|5948.092307442||5948.092307442|5948.092307442|5948.092307442|5887.3247860466|4928.0792675537|4928.0792675537|4928.0792675537|4640.0880750597|3557.3200833996|3099.9752986531|3099.9752986531|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|||-3856.188454785||-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3910.7649497612|-3963.9054997346|-4051.5616663718|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4150.321292772|-4247.5792141911|-4305.0880157679|-4649.1605154566|-4649.1605154566|-4649.1605154566|-4650.4561282852|-4721.8956980946|-4742.384108994|-4799.8712322156|-4886.8013691284|-5125.6126323649|-5330.1251470721|-5365.4168300801||-5465.8331876542|-5465.8331876542|-5465.8331876542|-5465.8331876542|-5465.8331876542|-5465.8331876542|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|||||4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4613.6612627675|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|||4494.05287843|4494.05287843|4494.05287843||4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|3878.9476427|3731.900842402|3731.900842402|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5561.9152835396|-5561.9152835396|-5877.1280928218|-6134.8645475798|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6472.9755743909|-6669.4173048788|-6927.6858943098||-7184.6509936776|-7416.8344374195|-7601.4827082439||-7872.2030091599||-8126.8922323999|-8154.8802582221|-8472.0891758023|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542||||-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-9007.4283428244|-9393.2537142494|-10182.504126944|-10708.893474382|-10843.770527091|-11388.078363434|-12195.642626038|-13059.60291782|-14185.669908689|-14559.633231877|-14906.814702086|10087.53813157||10087.53813157|10087.53813157
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||25.827136288081|25.587928730022|24.971032943738|24.553369352566|24.423743695404|24.392274949759|24.392274949759|24.256897802404|24.256897802404|24.256897802404|24.256897802404|24.256897802404|24.256897802404||24.256897802404|24.256897802404|24.249885633314|23.841836664539|23.841836664539|23.841836664539|23.841836664539|22.982041594564|22.382267366051|21.739186589584|21.652189608444|21.652189608444|21.652189608444|20.70798870814|20.019987601838|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|||-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-22.012629018047|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514||20.022447051514|20.022447051514|20.022447051514|19.786053381483|19.147836166533|-21.878041613357|-21.878041613357|-21.883378731164|-22.103368024954|-22.103368024954|-22.375313923858||-22.375313923858|-22.375313923858|-22.38368275221|-22.406905851714|-22.406905851714||-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.425903464457|-22.425903464457|-22.425903464457|-22.425903464457|-22.562156401701|-22.562156401701|-22.562156401701|||-22.562156401701|-22.562156401701|-22.562156401701|-22.562156401701|-22.562156401701|-22.562156401701|-23.06906277452|-23.387848396148|20.344754937443|20.344754937443|20.075282683144|19.862536975819|19.716151207772|19.605496570023|19.605496570023|18.76499543869|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.432522425036|18.025580442593|18.004533914113|17.427260243654|17.368611688312|17.368611688312|17.368611688312|17.368611688312|17.092344781752|16.801415045315|16.801415045315|16.113238634063|15.993962152002|15.993962152002|15.993962152002|15.993962152002|15.993962152002|15.993962152002|15.993962152002|15.824958226414|15.641315680266|15.641315680266||15.641315680266|15.641315680266|15.641315680266|15.641315680266|15.641315680266|15.641315680266|15.641315680266|15.641315680266|15.641315680266|15.641315680266|15.478683610228|15.460743738804|15.460743738804|15.460743738804|15.460743738804|15.460743738804|15.460743738804|15.460743738804|15.145896784282|15.145896784282|15.145896784282|15.009853796305|15.009853796305|15.009853796305|15.009853796305|14.827782365203|14.827782365203|14.709757615593|14.620766320193|14.620766320193|14.620766320193|14.620766320193|14.620766320193|14.620766320193|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.172789702717|-16.23532235391|-16.243135423209|-16.376817088155||-16.430353064039|-16.549281008484|-16.812534366981|-17.344482672365|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.502458802149|-17.502458802149|-17.502458802149|-17.502458802149|-17.502458802149|-17.502458802149|-17.563287619403|-17.669934759421|15.850736596079|15.850736596079|15.850736596079|15.850736596079|15.850736596079|15.765818571483|15.571465677061|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.279745004775|-17.086581698676|-17.086581698676|-17.086581698676||-17.086581698676|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||510.17609231438|510.17609231438|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|492.67207594333|487.48009184133|485.33898076228|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|465.31646699437|461.11536324476|461.11536324476|457.11186021609|457.11186021609|454.5548650296|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|429.6808516604|426.96484365533|415.8331602952|-487.98684541457|-487.98684541457|-487.98684541457|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059||425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059||425.51850466059|425.51850466059|425.51850466059||425.51850466059||425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|422.23687755579|422.23687755579||422.23687755579|422.23687755579|422.23687755579|405.52986157729|386.34983670263|378.22758819823|370.75844184298|367.55104988304|356.6567214141|348.89169072059||348.89169072059|348.89169072059|340.90465703438|340.37549192462|340.37549192462|-385.86507491454|-385.86507491454|-385.86507491454|-385.86507491454|-385.86507491454|-385.86507491454||-385.86507491454|-385.86507491454|-385.86507491454|-385.86507491454|-385.86507491454|-385.86507491454|-385.86507491454|-389.22785186088|-392.02111532997|-392.02111532997|-407.63734968847|-413.43317242403|-423.17850897863|-424.20473256102|-424.20473256102|-424.20473256102|-426.21636205239|-445.99039549875|-450.01988490475|-455.30542801103|-457.78657413281|-457.87397464952|-462.76274621974|-472.48083896648|-476.77036815232|-488.19762246417|-488.60014488749|-493.11404411055|-496.7062936127|-496.7062936127|-496.7062936127|-508.23475067481|-531.76639675945|-546.63210683233|-560.78569121235|-571.31186522238|-583.24040574338|-583.24040574338|-583.24040574338|-583.24040574338|-583.24040574338|-592.32705708818|505.41541788939|505.41541788939||505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|505.41541788939|461.43379765488|413.44309935014|-458.27676908022|-458.27676908022|-458.27676908022|-458.27676908022|-458.27676908022|-458.27676908022|-458.27676908022|-463.11861400081||-463.47874687534|-463.47874687534||-463.47874687534|-464.58751178694|-479.59167942419|-489.85187450398|-493.53171994774|-493.53171994774|-493.53171994774|-493.53171994774|-494.23805221812|-494.23805221812|-494.23805221812|-494.23805221812|-494.23805221812|-494.23805221812|-497.3006132366|-513.78123625139|-520.46793468834|-520.46793468834|438.58746188524|438.58746188524|438.58746188524|438.58746188524|438.58746188524|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226||435.7727311226|435.7727311226|428.48525503965|427.23473399317|424.87637035754|410.35040465888|405.62887028455|405.62887028455|405.62887028455|398.29928831259|386.47023865926|386.47023865926|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-426.7326013326|-427.12623021331|-427.84137341409|-430.46264051761|-433.16960667864|-437.71843369024|-440.8304845229|-442.92603827004|-442.92603827004|-446.58893744685|-447.64215095549|-449.53657372701|-449.53657372701|-449.53657372701
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||-5.849834768244|-5.849834768244|-5.8581494669874|-5.871103423444|-5.871103423444|-5.871103423444|-5.9728928336474|-6.0343251768056|-6.1116978905455|-6.1116978905455|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092||5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.510629204547|5.4195879870384|5.3823198404278|5.3492444451612|5.3247160046146|5.3045142380525||5.3045142380525|5.3045142380525|5.1894601945666|5.0160666709242|5.0095186239147|4.8389095471594|4.718232994421|4.6835921662204|4.5481187502713|4.5481187502713|4.5481187502713|4.5481187502713|4.529576451709|4.4828629307505||4.3442750806863|4.3442750806863|4.3003058030931|4.2645751756317|4.2645751756317|4.1578611579081||-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|4.0354841560391|4.0354841560391|4.0354841560391|||4.0354841560391|4.0080435791498|4.0080435791498|4.0080435791498|3.9956840864432|3.9956840864432|3.9956840864432|3.9421028154774||3.9421028154774|3.9421028154774|3.9421028154774|3.9421028154774|3.9421028154774|3.9421028154774|3.8878917713611|3.8192228664066|3.8192228664066|3.8192228664066|3.8192228664066|3.8192228664066|3.8069142885898|3.7979843535412|3.7979843535412|3.7979843535412|3.7979843535412|3.7840010120306|3.7840010120306|3.7840010120306|3.7840010120306|3.7840010120306|3.6627786373467|3.5086429886653||-4.0500758297453|-4.0500758297453|-4.0500758297453|-4.0500758297453|-4.0500758297453|-4.0500758297453|-4.0500758297453|||-4.0500758297453|-4.2167509934648|-4.28587664067|-4.28587664067|-4.28587664067|-4.28587664067|-4.28587664067|-4.28587664067|-4.4404184520162|-4.8160204158797|-5.1044670461035|-5.2188525860415|4.6993726025738|4.6993726025738|4.6993726025738|4.6204137284135|4.4865707775592|4.4099530217633|4.4099530217633||4.4099530217633|4.4099530217633|4.3749858058616|4.3749858058616||4.3749858058616|4.3749858058616|4.3010952911028|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.7487793419723||4.2259057719641|4.2259057719641|4.2259057719641|4.2259057719641|4.2259057719641|4.2259057719641|4.1583481564189|4.1583481564189|4.1583481564189|4.1448312615978|4.1216204502765|4.1216204502765|4.1216204502765|4.1081117144563|4.1081117144563|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.068887043128|4.0620966223982|3.9851075044503|3.9795154278207|3.9795154278207|3.8683506851647|-4.3764598244203|-4.3764598244203||-4.3764598244203|-4.3764598244203|-4.3764598244203|-4.3764598244203|-4.3764598244203|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.5856903608111|-4.7063226761053|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||-7924.9515640979|-8042.1684045532|-8160.1871161703|-8199.0967957448|-8233.9964397164|-8372.2182663515|-8493.5758515017|-8662.8620572241|-8764.2911746935|-8898.6568607705|-9035.7298453006|-9289.6998281118|-9498.5553645686|-9744.5059606318|-9980.0066229242|8426.6535741047|8426.6535741047|8426.6535741047|8426.6535741047|8426.6535741047|8426.6535741047|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|7942.6261530909|7624.0756558175|7624.0756558175|7624.0756558175|7502.8618397972|7239.290933108|7118.1010367867|7080.6678186519|6987.4086873909|6699.3429859899|-7654.3834543042||-7654.3834543042|-7654.3834543042||-7654.3834543042|-7654.3834543042|-7654.3834543042|-7654.3834543042|-7654.3834543042|-7654.3834543042|-7655.8435517516|-7655.8435517516|-7655.8435517516|-7655.8435517516|-7748.7150575018|-7893.0167305576|-8101.2552229106|-8101.2552229106|-8181.9502476784|-8305.5002751982|-8525.5558613314|6868.7629662075|6868.7629662075|||6868.7629662075||6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6774.7366291194|6760.8184767993|6350.9094186659|6201.5660207399|-7714.2531310167|-7714.2531310167|-7714.2531310167|-7714.2531310167|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444||6227.4952853444|6227.4952853444|5948.3280948271|5736.9289663575|5736.9289663575|5736.9289663575|5736.9289663575|5675.4766292861|5649.9740325401|5533.3044806001|5327.5605340001|5218.593251852|5218.593251852|5201.3905796114|5201.3905796114|5201.3905796114|5201.3905796114|5201.3905796114|5201.3905796114|5201.3905796114|5201.3905796114|||||5201.3905796114|5201.3905796114|5201.3905796114|5201.3905796114|5201.3905796114|5135.2352834709|5135.2352834709|5041.9280927454|4904.9201030505|4787.1334478339|4746.3236516291|4746.3236516291|4746.3236516291|4746.3236516291|4710.3596129213|4661.8609340061|4661.8609340061|||4661.8609340061|4661.8609340061|4661.8609340061||-5577.0989622155|-5679.2766246838|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4956.2350857108|4857.4834285676|4780.6585537872|4780.6585537872|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4763.0805514562|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5678.2434136403|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364||5218.5715153364|5218.5715153364|5218.5715153364||5218.5715153364||5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364||||5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||-19.576582924869|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|14.56250403761|13.636115003947|13.177905428546|12.318783667504|11.94196688352|11.94196688352|11.94196688352||11.751074067067|11.132684090637|11.132684090637|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.912050439857|10.912050439857|10.912050439857|10.778944547466|10.745494215016|10.214993733305|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296||9.762766661296||9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.6975185231475|9.5650206490919|9.1093421867252|||9.1093421867252|9.1093421867252|8.790379728516|8.3893108518478|8.1877913602042|8.1877913602042|7.9249793629841|7.9249793629841|7.9249793629841||7.9249793629841|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6567813774299|-9.8003125610563|-9.8325694338716|-9.8694117021995|-9.8694117021995|-9.8694117021995|-9.8694117021995|-9.8694117021995|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5263986361658|8.5171094219591|8.4969610137576|8.4969610137576|8.4969610137576|8.3592727295698|8.3592727295698|8.3225259904664|8.31521678616|8.31521678616|7.8785743255239|7.8767488818281|7.581388140267|7.4769998598408||||7.4769998598408|7.4769998598408|7.1955558512289|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|7.0578920922989|6.9543242015568|6.8324191022144|6.8324191022144||6.8324191022144|6.8324191022144|6.8324191022144|||6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.8324191022144|6.6493546618605|6.5620607152674|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.3179078554315|5.9617732868374|5.9617732868374|5.9617732868374|5.9617732868374|5.8703038809234|5.4675596949716|5.0350661539656|4.8334069278088|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936||-6.0053635618936|-6.1542929832418|-6.3892146419904|-6.5233510805527|-6.5233510805527|-6.764279267673|-7.0280878516086||5.5632355508928|5.4447061019611|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063||-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063||-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||1.104418508939|1.104418508939|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.046846300646|1.043162551505|1.0379583868524|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276||-1.0960551855457|-1.0960551855457|-1.0960551855457|-1.0960551855457|-1.0983946585536|-1.1045048498122|-1.1045048498122|-1.1045048498122|-1.1045048498122|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|||-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1090991977188|-1.1117768953611|-1.1147521149638|-1.1187751449515|-1.1187751449515|-1.1187751449515|-1.1241946327873|-1.1296606646851|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|1.0771999667625|1.0771999667625|1.0771999667625|||1.0768888471899|1.0694924002295|1.0694924002295|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0586580462529|1.0440645027242|1.0406272199509|1.0340302417408|1.0339879324567|1.0339879324567|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027|1.0316640005027||1.0316640005027|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|||-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.1317379836805|-1.1317379836805|-1.1317379836805|-1.1317379836805|-1.1317379836805|-1.1430421609092|-1.1494913121515|-1.1544347891602|-1.1649275366236|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0759686387235|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||-6778.2162704726|-6812.6744079908|-6812.6744079908|-6902.4160088787|-6973.2400098652|-7092.4888998502|-7189.9876665003|-7207.2085183336|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6628.710992747|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6573.2317967364|6491.924218596|6421.0269095511||6233.9187883901|-6955.7494935654||-6955.7494935654|-6955.7494935654|-6955.7494935654|-6955.7494935654|-6955.7494935654|-6999.1661039616|-7006.8108580423|-7006.8108580423|-7006.8108580423|-7006.8108580423|-7032.0120644915|-7239.457849435|-7474.3976104833|6788.4097775013|6788.4097775013|6788.4097775013|6788.4097775013|6788.4097775013|6676.0108638903|||6558.9792371609||6558.9792371609|6558.9792371609|6492.7547079565|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-7024.0500209913|-7089.5000233237|-7311.3580534861|-7311.3580534861|-7359.8395795419|-7359.8395795419|-7359.8395795419|-7728.7106439355|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243||6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6363.5204659158|6331.1363776739|6331.1363776739|||||6214.0404196376|5807.2671329307|-7205.2663524879|-7205.2663524879|-7205.2663524879|-7205.2663524879|-7205.2663524879|-7205.2663524879|-7205.2663524879|-7354.7403916533|5895.4576002079|5895.4576002079|5895.4576002079|5895.4576002079|5895.4576002079|5861.6195557865|5596.5220243985|||5596.5220243985|5596.5220243985|5120.5800271095||4897.3111412327|4760.6874365332|4760.6874365332|4760.6874365332|4757.1449833744|4757.1449833744|4652.4416781541|4652.4416781541|4652.4416781541|4488.8240868379|-5126.3900162495|-5126.3900162495|4510.173006268|4510.173006268|4510.173006268|4510.173006268|4510.173006268|4510.173006268|4510.173006268|4510.173006268|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4428.1506693706|4341.2785215229|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122||4278.4570425122|4278.4570425122|4278.4570425122||4278.4570425122||4278.4570425122|4278.4570425122|4204.3967139024|4184.3296821138|4102.8663134598|-4633.1640020792|-4633.1640020792|-4633.1640020792||||-4633.1640020792|-4633.1640020792|-4633.1640020792|-4633.1640020792|-4633.1640020792|-4633.1640020792|-4742.1266689768|-4795.9740766409|-4976.3600851566|-5017.9733678417|-5017.9733678417|-5017.9733678417|-5153.8592976019|-5195.9547751132|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53328354771968|0.5092039485335|0.50633771767877|0.50037524160039|0.49101541962005|0.49101541962005|0.49101541962005||0.47946157417669|0.4708167618927|0.4708167618927|0.46451862723922|-0.52121188424779|-0.52121188424779|-0.52121188424779|-0.52121188424779|-0.5244020961253|-0.52550011730546|-0.52550011730546|-0.52550011730546|-0.52559116237077|-0.52559116237077|-0.52559116237077|-0.52559116237077|-0.53232351334793|-0.53952613077674|-0.54336235978111|-0.54901372401698|0.49868677613197|0.49868677613197|0.48687417040332|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.47371871880341|0.46913189812554||-0.52653708997954||-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|||-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.53504121241293||0.43452505625868|0.43452505625868|0.43452505625868|0.40308341889011|0.38759267229092|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.4459256576547|-0.44630628184577|-0.44922919522944|0.41353741212285|0.41353741212285|0.41353741212285|0.41353741212285|0.41353741212285|0.41353741212285|0.41353741212285|0.41353741212285|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253|-0.45889796227253||||-0.46710884802912|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308|-0.47040085009308||-0.47040085009308|-0.47040085009308|-0.47040085009308|||-0.47098541035699|-0.47098541035699|-0.47098541035699|-0.4744282339949|-0.47797581607971|-0.47830646628443|-0.48228496306808|-0.48559440499844|-0.49427157283162|-0.49946840372721|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50754034836825|-0.51421149593521|-0.51606833186336|-0.51646481781743|-0.52023868792081|-0.5294318721562|-0.53409097104926|-0.54010108013572|-0.55400120935641|-0.5650013455837|-0.57334891163178|-0.57334891163178|-0.57334891163178|-0.58260990075345|-0.59401099871789|-0.59723444990753|-0.60303828244341|-0.60448699002942|-0.60831888522794|-0.6156406162954|-0.6156406162954|-0.62460068848139|-0.64622297978408|-0.65524776220329|-0.66749751832759|-0.67527503069546|-0.69919450411428|-0.69966055761034|-0.70406728000834|-0.73618583448943||-0.74242870088215|-0.75158743919923|-0.80176380676246|0.58618758268971|0.58618758268971|0.58618758268971|0.58618758268971||0.49243067975198|0.45770072468292|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809||-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.53254537770749|-0.54188113118184||-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||-1531.8175617112|-1531.8175617112|-1531.8175617112|-1531.8175617112|-1531.8175617112|-1531.8175617112|-1568.4639574569|-1596.1266193965|-1654.6962437739|-1695.6069375266|-1696.8965972518|-1709.1073302797|-1744.5081447553|-1785.6201608392|-1817.6890675991|-1866.3074908631|-1866.3074908631|-1927.286100959|-1954.5956677322|-1977.7174085913|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2025.3806087636|-2025.3806087636|-2025.3806087636|-2025.3806087636|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526||1434.7279296526|1434.7279296526||1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1367.966579818|1367.966579818|1319.2961997978|1220.5513331086|1106.6125923429|1051.6579330598|1051.6579330598|1051.6579330598|||1051.6579330598||1051.6579330598|1051.6579330598|1051.6579330598|1041.9560124277|1041.9560124277|1041.9560124277|970.26050917|970.26050917|955.40056574444|913.27840638271|863.4760070919|857.85324916953|857.85324916953|857.85324916953|857.85324916953|857.85324916953|857.85324916953|852.67027685503|813.13364095003|791.25960105559|775.39955672844|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037||742.19495795037|742.19495795037|742.19495795037|-854.05564890106|-854.05564890106|-854.05564890106|-854.05564890106|-854.05564890106|-854.05564890106|-854.05564890106|-854.05564890106|-854.05564890106|-868.61738766784|-874.84862675042|-874.84862675042|-885.94291861158|-901.13308735189|-901.13308735189|-901.13308735189|-901.13308735189|-930.09231927988|||||-942.71368808876|-949.18187565418|-973.2020840602|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|-988.49172720114|||-988.49172720114|-996.65747466793|-1037.0638607421||-1069.9042897135|-1096.1158774594|-1149.6287527327|791.08862561696|791.08862561696|791.08862561696|791.08862561696|653.15402846328|634.04283493161|634.04283493161|634.04283493161|634.04283493161|634.04283493161|634.04283493161|634.04283493161|634.04283493161|634.04283493161|634.04283493161|530.89555693349|-645.3857111239|-645.3857111239|-645.3857111239|-646.92856791545|-655.19840879494|-657.83156532771|-667.03507258635|-670.21613899549|-670.21613899549|-682.59399875986|-682.59399875986|-713.10444306651|-736.89382562946|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-760.90106888586|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965||684.16363639965|684.16363639965|684.16363639965||684.16363639965||684.16363639965|684.16363639965|684.16363639965|684.16363639965|679.37454724684|679.37454724684|679.37454724684|679.37454724684||||679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.629905457918|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.886288956133|-18.109765082959|-18.217476747496|-18.217476747496|-18.217476747496|-18.452440534659|-18.452440534659|-18.452440534659|-18.452440534659|-18.452440534659|-18.545554700694|-18.545554700694|-18.545554700694|-18.545554700694|-18.545554700694||-18.545554700694|-18.689506494559|-18.910561733287|-18.936736615545|-19.076927962177|-19.438254584067|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192||-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-20.017608624463|-20.669565392605|||-22.155072531294|-22.416747129837|-22.479719414621|-23.013576258454|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584||22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.021446502232|21.79605069428|21.762278718742|21.732135454559|21.732135454559|21.626437047437|21.626437047437|21.626437047437|21.626437047437|21.626437047437|21.626437047437|21.626437047437|-22.877208127826|-22.877208127826|-22.877208127826||||||||-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826||-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-22.877208127826|-23.058008924954|-23.071615733032|-23.071615733032|-23.271239533826|-23.573599990656|-23.956776919685|-24.060308578635|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.379581353311|-24.477313144609|-24.60812569504|-24.745302899943|-24.745302899943|-24.745302899943|-24.972558798907|-24.99764515588|-24.99764515588|-24.99764515588||-25.191828692725|-25.224254357341|-25.245992091854|-25.245992091854|-25.339991149592|-25.555545128372|-25.564494650658|-25.732706946187|-25.732706946187|-25.732706946187|-25.750230703147|-25.772506631196|-25.772506631196|-25.778196346708||-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|||-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708||-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.800773103974|-25.998081374987|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||-11.141284946639|-11.187538787214|-11.230598790213|-11.284978298881|-11.284978298881|-11.284978298881|-11.295651653345|-11.295651653345|-11.395168440139|10.326158742021|10.326158742021|10.326158742021|10.326158742021|10.326158742021|10.326158742021|9.6927573731577|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.700624312919||9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987||9.6563617530125|9.3987346029566|9.2168420749325|9.2168420749325|9.2168420749325|9.2168420749325|8.9792287986226|8.9792287986226|8.9792287986226|8.9792287986226|8.9792287986226|8.8574759872696|-10.489107923013|-10.489107923013|-10.489107923013|-10.489107923013|-11.062342304104|-11.763713459299|||-12.328756948948|-12.328756948948|-12.328756948948|-12.784729794926|-13.013588512679|-13.056765120052|-13.121405381651|-13.279339705012|-13.502043947138|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.6896173313|-13.6896173313|-13.6896173313|-13.6896173313|-13.6896173313|-13.985685489215||13.075195143623|13.075195143623|13.075195143623|13.075195143623|13.075195143623|13.075195143623|13.075195143623|13.075195143623|13.075195143623|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866||||||||-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.088922123866|-14.173802010171|-14.523668942575|-14.629076359145|-14.790662329098|-14.790662329098|-14.790662329098|-14.790662329098|-14.886311734043||-14.886311734043|-15.095902138642|-15.226001931221|-15.417821050372|-15.417821050372|-15.417821050372|-15.417821050372|-15.492023442284|-15.591137274654|-15.6146754146|-15.6146754146|-15.774639169417|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.060809536798|14.053677792927|13.312315164962|-15.020598704238|-15.020598704238|-15.020598704238|-15.020598704238|-15.506220612944|-15.672803284726|-15.672803284726|-15.733509238476|-15.733509238476|-15.733509238476||-16.053899429368|-16.237665757125|-16.408517688055|-16.642797039106|-16.82255262595|-16.962718342332|-16.962718342332|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169||-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|||-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169||-17.191922625169|-17.191922625169|-17.191922625169|-17.410470017973|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|-18.328571937277|-18.328571937277|-18.598413517954
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||336.81160856698|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|321.28592768491|307.67992751665|304.92214168517|303.1327941325|303.1327941325|303.1327941325|291.25977742967|283.89920338323|273.51799507859|262.83388647241|256.8820865861|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|||-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121||-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121||-273.13521726121|-278.93829343043|-288.43671499051|240.18945909688|240.18945909688|240.18945909688|240.18945909688|240.18945909688|219.05716945009|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|195.13897630646|||||188.68164064568|-200.12659046775|-200.12659046775|-201.45093253063|-201.98492540702|-203.96047501415|-203.96246491373|-204.12607321143|-204.63674475749|-205.33249417499|-205.93999291742|-206.23138047682|-208.55014633058|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|194.72624341829|193.98355284927|193.98355284927|193.98355284927|193.98355284927|193.98355284927|192.82679179737|192.82679179737|192.82679179737||192.82679179737|192.82679179737|187.12421039551|182.7957891249|182.37358016662|182.37358016662|182.37358016662|182.37358016662|182.37358016662|182.37358016662|182.37358016662|182.37358016662|177.46954091051|175.2719876287|174.92804262347|173.40637637856|173.40637637856|173.40637637856|173.40637637856|173.40637637856|173.40637637856|173.40637637856|172.31206968982|172.31206968982|169.91340805379|166.0704533931|164.55842340632|164.55842340632|164.55842340632||164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|164.55842340632|158.43196205038|158.43196205038|158.43196205038|158.43196205038|158.43196205038|158.43196205038|158.43196205038|158.43196205038|156.0583811618|156.0583811618|152.78480206334|152.78480206334|152.78480206334|152.78480206334|152.78480206334|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|148.34787265707|146.29152734466|141.14584633183|141.14584633183|141.14584633183|141.14584633183|141.14584633183|141.14584633183|141.14584633183|141.14584633183|140.76787542052|139.87208868338|139.33009853709|139.29038726344|138.38959960423|137.23510402532|136.53344349167|136.07604984996|134.87718029428|134.87718029428|134.87718029428|134.87718029428|134.87718029428|134.55104213742|132.96365352237|129.48795653012|126.22911104258|124.30845932493|123.2072478938||123.2072478938|123.2072478938|121.98305423258|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344|-131.82579960344
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5834.1352085636|-5834.1352085636|-5834.1352085636|-5834.1352085636|-5922.9280095151|-5946.586677239|-6031.4191218124|-6031.4191218124||-6031.4191218124|-6031.4191218124||-6031.4191218124|-6112.6879131248|-6222.4310145832|-6351.0713505942|-6351.0713505942|-6351.0713505942|-6379.5237228824|-6383.3596920916|-6442.352115352|-6442.352115352|-6442.352115352|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|||5523.6491702829||5523.6491702829|5523.6491702829|5191.8324114254|5150.9249015838|5111.0276684264|5075.030742696|4581.4841376254|4581.4841376254|4581.4841376254|4581.4841376254|4398.3157084726|4245.073009414|4151.7477882378|4136.3864313754|4026.2627015282|3966.9585572535|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069||3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3812.0494765633|3764.2586130411|3764.2586130411|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|||||-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3984.4148259948|-3992.271390117|-3992.271390117|-4013.9126556856|-4028.5140618728|-4054.7378465254|-4054.9181393523|-4054.9181393523|-4054.9181393523|-4054.9181393523|-4054.9181393523|-4054.9181393523|||-4054.9181393523|-4054.9181393523|-4057.4090437248||-4099.898937472|-4104.0543749688|-4120.3381944098|-4155.3757715665|-4166.8858638303|-4166.8858638303|-4166.8858638303|-4166.8858638303|-4166.8858638303|-4166.8858638303|-4166.8858638303|-4166.8858638303|-4210.9842931448|-4241.9641879222|-4241.9641879222|-4241.9641879222|-4241.9641879222|-4241.9641879222|-4241.9641879222|-4241.9641879222|-4241.9641879222|-4269.6824310247|-4282.7027011386|-4291.891890154|-4336.2687668377|-4363.3541853753|-4383.4310930559|-4383.4310930559|-4436.27295439|-4436.27295439|-4446.6121024242|4062.0021433217|4062.0021433217|4062.0021433217|4062.0021433217|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4019.2265495995|3993.1191970364|3993.1191970364|3936.7991078182|3914.5976639731|3914.5976639731|3905.6640710812|3877.2832518806||3877.2832518806|3877.2832518806|3877.2832518806||3877.2832518806||3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806||||3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3863.0925020896|-4191.5698881451|-4191.5698881451|-4191.5698881451
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.43316871497781|0.42370520477397|0.42370520477397|0.42370520477397|0.42370520477397|0.42282954881239|0.42282954881239|0.42282954881239||0.42282954881239|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46690203655297|-0.46690203655297|-0.46690203655297|-0.46711336196059|-0.46845928464326|-0.46884738444069|-0.46884738444069|-0.46884738444069|-0.46884738444069|-0.47238665279917|-0.47238665279917|-0.47238665279917|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773||-0.4785101202773||-0.4785101202773|-0.48390013615809|-0.49003103388339|-0.49003103388339|-0.50364560399882|-0.50424250633456|-0.50424250633456|||-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.51943610907636||-0.55187344883373|-0.56819272907234|-0.57317002892318|-0.57317002892318|-0.59630000955333|0.48648028064114|0.48648028064114|0.48648028064114|0.48648028064114|0.48648028064114|0.48648028064114|0.48497809953537|0.46275344366328|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.40574921613005|0.3941657967597|0.38823976033591|-0.42259847782237||||-0.42259847782237|-0.42259847782237|-0.42259847782237|-0.42259847782237|-0.42288719075899|-0.42570798052661|-0.42589994115055|-0.42589994115055|-0.42589994115055|-0.42589994115055|-0.42711104996138|-0.43095672403368|-0.43763176918511|-0.43763176918511|-0.44320195549598|-0.44883549637122|-0.4495394508764|-0.45865494131213|-0.45989438360671||-0.46627153694342|-0.47116857288441|-0.47116857288441|||-0.47144182369325|-0.47144182369325|-0.47144182369325|-0.47160201817987|-0.48423089050508|-0.48423089050508|-0.49331208857404|-0.49424254515224|-0.49424254515224|-0.49424254515224|-0.49424254515224|-0.49424254515224|-0.49424254515224|-0.50165838906559|-0.50684265637169|-0.50832426632346|-0.50832426632346|-0.51238952087224|-0.51238952087224|-0.51238952087224|-0.51238952087224|-0.52209948121244|-0.53149941197959|-0.54444379201561|-0.5557708772358|-0.55761837472845|-0.55761837472845|-0.56624263977926|-0.58860293699548|-0.59344770426271|-0.61807831404791|-0.61807831404791|-0.61807831404791|-0.61807831404791|-0.61947942513725|-0.61947942513725|-0.63497713692211|-0.64108571616834|-0.6428730312103|-0.6587478124559|-0.67221952434675|-0.67221952434675|-0.69135502705195|-0.71372783657819|-0.72080870002409|-0.72367633084346|-0.72408481218074|-0.72714169700761|-0.72714169700761|0.50251516214134|0.50251516214134|0.50251516214134||0.50251516214134|0.50251516214134|0.50251516214134|0.50251516214134|0.50251516214134|0.50251516214134|0.45640571372511||0.36128413960671|0.34476015286684|0.32862239101463|0.32819154106835|0.32549059880287|0.32119208534449|0.32119208534449|-0.3581740643988||-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988||-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||1.6521111214083|1.6384568042139|1.6110631300984|1.5939590350321|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.586583826891|1.5684264147187|1.5515849484232|1.5456499736869|1.535280338834|1.535280338834|1.535280338834|1.535280338834|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724||1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5059829339285|1.4872032652188|1.476336897511|1.4420410605478|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207||-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207||-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207||-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.5431569268797|-1.5431569268797|-1.5431569268797|||-1.5431569268797|-1.5431569268797|-1.5431569268797|-1.5431569268797|-1.5431569268797|-1.5518409665529|-1.5602742232702|-1.5602742232702||-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941||1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|||1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4966113083941|1.4823611835696|1.4823611835696|1.4823611835696||1.4770680180366|1.4622977829835|-1.5350619370996|-1.5350619370996||-1.5350619370996|-1.5350619370996|-1.5350619370996|-1.5350619370996|-1.5350619370996|-1.5350619370996|-1.5350619370996|-1.5350619370996|-1.5350619370996|-1.5445132581458|-1.5461258455631|-1.5511730270365|-1.5511730270365|-1.5511730270365|-1.5511730270365|-1.5511730270365|-1.5524144787236|-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5641932561739|-1.571881395219|-1.5740818168849|-1.5740818168849|-1.5740818168849|-1.5740818168849|-1.5740818168849|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992||1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.4716983815153|1.4552204697352|1.4493970347996|1.4493970347996|1.4493970347996|1.4482189233165|1.4469099105576|1.4390807987376|1.4390807987376|1.4390807987376|1.4178675679282|1.3998528617306|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3839333116348|1.3793703846728|1.376522685929|1.3683585809821|1.3681762336751||1.3631544601744|1.3631544601744|1.3631544601744|1.3631544601744|1.3631544601744|1.3631544601744|1.3616728928771|1.3616728928771|1.3616728928771|1.3435254259337|1.3305838155999|1.3276852657315|1.3276852657315|1.3276852657315|1.3276852657315|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||-0.13660576614396|-0.1414508543374|-0.14477872594218|-0.14988731895234|-0.14988731895234|-0.15009701836271|-0.15177446259572|-0.15330496130733|-0.15756106540394|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15827385472991|-0.15827385472991|-0.15827385472991|-0.15827385472991|-0.15827385472991||-0.15827385472991|-0.15827385472991|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.11484785589475|0.11484785589475|0.11456187964786|0.11456187964786|0.11456187964786|0.11456187964786|0.10601320367509|0.092942219965915|0.092942219965915|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|-0.15172822262206|-0.15172822262206|-0.15172822262206||-0.15172822262206||-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|||-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206||0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11447122989791|0.11447122989791|0.11294755672759|0.11294755672759|-0.15285837277133|-0.15285837277133|-0.15285837277133|-0.15285837277133|-0.15323152930493|-0.1584794779724|-0.16042164024446|-0.16224626431569|-0.16688473583045|-0.16842748126258|-0.16976844503622|-0.16976844503622|-0.16976844503622|-0.16976844503622|-0.17040322826124|-0.17040322826124|-0.17040322826124|-0.17361469435269|-0.1787941027303|-0.18311000558567||||-0.18311000558567|-0.18830865450274|-0.18830865450274|-0.18962072639079|-0.19199826108333|-0.19199826108333|-0.19199826108333|-0.19572029331123|-0.19880031953029|-0.20361146589973|-0.20990162796288|-0.21733514309492|-0.22767918962346|-0.22767918962346|-0.23392132375092|-0.24707925406266|-0.26253250916985|-0.26459168068995|-0.27432407629082||-0.27441564248214|-0.28529516161824|-0.28966129158762|||-0.30229031829731|-0.31610035994204|-0.32468704895026|-0.32468704895026|-0.32468704895026|-0.33004116118888|-0.33543462390083|-0.35166003704535|-0.35166003704535|-0.35406670554332|-0.36549316148451|-0.36549316148451|-0.36549316148451|-0.36549316148451|-0.38338128257119|-0.39164587776223|-0.41166209424379|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.42325430103556|-0.42344921041877|-0.46083245629901|-0.48814718816937|-0.50210798387462|-0.52234219682143|-0.54315800547519|-0.57184224029292|-0.58010249722787|-0.60205832608086|-0.64839812989083|-0.70766460426479|-0.76879401811659|-0.80366002860665|-0.84990002483129|-0.891000020504|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||37787.746344324|37787.746344324|37787.746344324|37787.746344324|37787.746344324|37787.746344324|37787.746344324|-45298.898994764|-45298.898994764|-45298.898994764|-45298.898994764|-45298.898994764|-45298.898994764|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-47016.155726052|-48854.061917836|-49490.624353151|-50779.474510063|-50779.474510063|-53202.19390007|-54613.548777855|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132||41580.798252132|41580.798252132||41580.798252132|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|||41056.003916525||41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|40331.486316698|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-52570.043332469|-52762.053547431|-52762.053547431|-52762.053547431|-52762.053547431|-53555.059497146|-55107.712280659|-55107.712280659|-55107.712280659|-55107.712280659|-55107.712280659|-55107.712280659|-58372.458089621|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556||42044.807914556|41660.89768284|40712.108536489|38163.536921413|38163.536921413|38163.536921413|38163.536921413|38163.536921413|38163.536921413|38163.536921413|38163.536921413|38163.536921413|37087.263246015|30508.07027335|22042.300303722|14311.392734873|14311.392734873|14311.392734873|-17388.76964659|-17388.76964659|-17388.76964659|||||-17388.76964659|-17566.410718433|-17805.456353814|-17901.618170905|-18288.464634339|-18932.738482598|-19718.598313998|-19938.442571109|-19944.380634566|-20501.4549171|-20501.4549171|-20501.4549171|-21914.949907889|-22925.41774701|-22925.41774701|-22925.41774701|-22925.41774701|||-22925.41774701|-22925.41774701|-23774.729419767||-23774.729419767|-23774.729419767|-24378.03268863|-25493.925209589|-26091.028010654|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-28686.241983326|-30695.268870362|-30839.187633736|-31318.541815262|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22400.301539604|20358.668377338|20176.298197042|19418.109107825|17834.010119805|16340.566799784||15839.187692404|15839.187692404|15839.187692404||15839.187692404||15839.187692404|15839.187692404|15839.187692404|15839.187692404|15839.187692404|15081.319658226|14873.727973119|14873.727973119||||13500.253303465|13411.948114962|13153.26927773|13153.26927773|12618.076975256|12198.490092909|12198.490092909|12186.222336924|12186.222336924|11867.469263249|11386.076959166|-14166.858949067|-14166.858949067|-14166.858949067|-14166.858949067|-14166.858949067|-14991.509943407|12321.317668719|12321.317668719|12321.317668719|12321.317668719
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||1119.8192357706|1119.8192357706|1119.8192357706|1101.2436292091|-1202.9848618597|-1214.7664846944|1152.9586335937|1152.9586335937|1149.7762690429|1147.4680984157|1145.2256282853|1140.9007428539|1136.4508443819|1134.3008581783|1128.7231960987|1124.9849042963|1124.9849042963|1124.9849042963|1116.8387000559|1116.8387000559|1107.9263822236|1096.662634708|1086.625163239|1066.3335214917|1059.8706404703|1053.067360668|1049.3804346506|1046.8060330753|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1016.8859066178|1003.0399030237|992.88877164309|990.29308638512|984.60016164971|984.60016164971|984.60016164971|982.49734486687|971.02021079725|971.02021079725|955.88420036373|955.88420036373|955.88420036373|955.88420036373|955.88420036373|955.88420036373|955.88420036373|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108||944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|-1046.2732077279|-1046.2732077279||-1046.2732077279|-1046.2732077279|-1046.2732077279||-1046.2732077279||-1046.2732077279|-1046.2732077279|-1046.2732077279|-1066.7519147089|-1066.7519147089|-1066.7519147089|-1066.7519147089||-1066.7519147089|-1068.113269083|-1093.7147386783|-1114.3691493399|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693||-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1153.1618324752|-1177.2798538733|-1211.5215941485||-1211.5215941485|-1211.5215941485|-1211.5215941485|-1211.5215941485|-1211.5215941485|-1211.5215941485|-1231.4796005947|-1239.5300887142|-1269.9889847475|-1287.979446486|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1321.9203991973|-1330.4698907097|-1361.0362272024|-1361.0362272024|-1361.0362272024|-1365.9164207664|-1365.9164207664|-1365.9164207664|-1365.9164207664|-1375.4793794648|-1382.3798321636|-1407.6331970329|-1436.0840861129|-1466.3656186845|-1468.8870925835|-1468.8870925835|-1468.8870925835|-1468.8870925835|-1468.8870925835|-1468.8870925835|-1468.8870925835|-1468.8870925835|-1468.8870925835|-1491.0384334912||-1511.8760372125|-1538.9900779683|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1543.8439488012|-1550.7488352954|-1550.7488352954|-1550.7488352954|-1550.7488352954|-1552.2764633165|-1568.8460405122|-1592.1400572206|-1618.4611611262|-1629.6679663013|-1636.8699381429|1484.8778356535|1484.8778356535||1484.8778356535|1484.8778356535||1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1483.3114867721|1479.6904974551|1473.9005405208|1428.0019626113|1428.0019626113|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545||1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1378.1535591646|-1539.283405625|-1539.283405625|-1539.283405625|-1548.9815618056|-1556.0226179731|-1556.0226179731|-1556.0226179731|-1559.4002203488|-1559.4002203488|-1559.4002203488|-1559.4002203488|-1559.4002203488|-1559.4002203488
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||3.2094156931192|3.2077952833474|3.2048835987847|3.1951402228311|3.1951402228311|3.1766558533725|3.1477605162785|3.1477605162785|3.1477605162785|3.1477605162785|3.1477605162785|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1199579191752|3.0774912702384|3.0774912702384|3.0390458225479|3.0196430226007|3.0196430226007|3.0120477830745|2.994386411969|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1910853001734|-3.2383170363263|-3.2588234576859|-3.2588234576859|3.1315246817797|3.1315246817797|3.1315246817797||||3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1309296427072|3.1309296427072|3.1309296427072|3.0756439299385|3.0091600915901|3.0022332559153|2.9958148146254|2.9947942125116|2.9938151457719|2.9938151457719|2.9938151457719|2.982128061499|2.9245311039971|2.912923351293|2.9125258959721|2.8848620297059|-3.043427312278|-3.043427312278|-3.043427312278|-3.0698635312178|-3.0922928753008|-3.0986588335158|-3.1180097368163|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1387776126268||||||-3.2300157034106|-3.2300157034106|-3.2301287081183|-3.2471428476375|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2712837493088|-3.2864413946439|-3.2864413946439|-3.2864413946439|-3.2864413946439|-3.3213236430806|-3.3492484202563|-3.3664427985284||-3.4838972857329|3.3121019707714|3.3121019707714|3.3121019707714|3.3121019707714|3.3057800450693|3.3057800450693|3.3057800450693|3.3057800450693|3.3057800450693|3.2958666923719|3.2731853462014||3.2698170715739|3.2637411945584|3.2617924716414|3.2617924716414|3.2617924716414|3.2478918973238|3.2478918973238|3.2400582101651|3.2400582101651|3.2400582101651|3.2229535344252|3.2173929615163|3.1972143697897|-3.3473939732225|-3.3473939732225|-3.3473939732225|-3.3473939732225|-3.3473939732225|-3.3473939732225|-3.3473939732225|-3.3557711128296|3.2272003057443|3.2272003057443|3.2272003057443|3.2272003057443|3.2272003057443|3.2272003057443|||3.2046150681036|3.2046150681036|3.2046150681036|3.1904382436679|3.1904382436679|3.1749313903304|3.1314238124922|3.1108042061147|||3.0787269605328|3.0781966329868|3.0176073976419|-3.0967256553163|-3.0967256553163|-3.0967256553163|-3.0967256553163|-3.0967256553163|-3.1001396849409|-3.1108637448024|-3.1108637448024|-3.1212931469492|-3.141770066532|-3.1545222619203|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1654666705897|-3.1773517842614|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|||-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.2238755236256|-3.2474728966408|-3.26080315915|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2978866695768|-3.3029588710386|-3.3029588710386|-3.3385653640516|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||-3.504100324923|-3.504100324923|-3.504100324923|-3.504100324923|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.0676661506226|3.0410099116932|3.0410099116932|3.0410099116932|3.0272331732258|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9863137920189|2.9306960335838|2.9306960335838|2.9174400161226|2.8527110363068|2.8402345473039|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.7875610427965|2.7265578203297|2.7265578203297|2.7265578203297|2.7265578203297|2.7156197818227|2.64402201795|2.5550888764934|2.5550888764934||2.5378765914259|2.5324714703567|2.5324714703567|2.5324714703567|2.508301699957|2.4514463089139|2.3843848200011|2.335933812742|||2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.2954820088596||2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2695919396065|2.2695919396065|2.2695919396065|2.2695919396065|2.2201022441279|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778||2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.1408180125778|2.0397977308239|-2.3982670773948|-2.3982670773948|-2.3982670773948|-2.3982670773948|-2.3982670773948|-2.4591857448645|-2.4613174481996|-2.4814637682844|-2.5171818889963|-2.5546464696844|-2.5907182313027|-2.6896869183715|-2.7390965754385|-2.8328851654127|-2.913129691969||2.3703431937448|2.3703431937448|2.3703431937448|2.3703431937448||2.3164924486204|2.2083248809227|2.0920276724905|2.0062930779652|2.0062930779652|2.0062930779652|1.9392146884287|1.9202384748817||1.8499239966163|1.8499239966163|1.8099156402757|1.7682395669277|1.6597106492581|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-2.0005466966324||-2.0411630105633|-2.0457367048946|-2.1330407908986|-2.2244897938912|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.891511868463|1.8572354968235|1.8513728309389|-2.1487222988152|-2.1487222988152|-2.1487222988152|-2.1487222988152|-2.1741358459817|-2.1979287400098|-2.2342330220123|-2.2342330220123|-2.2490719668148|-2.2490719668148|-2.2490719668148|-2.2490719668148|-2.2490719668148|-2.2490719668148||-2.2490719668148|-2.2490719668148|-2.2782198296978|-2.2782198296978|-2.2782198296978|-2.2782198296978|-2.2920470278402|-2.2920470278402|-2.2920470278402|-2.2920470278402||-2.2920470278402|-2.2920470278402|-2.2920470278402|-2.2920470278402|-2.3317189129348|-2.3546876942841|-2.3640974667037|-2.4201084007118|-2.5051203159595|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|101.91378690946|101.42410819847|101.42410819847|101.42410819847||101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.0490108896|99.537790555502|-108.77631732233|-108.77631732233|-108.77631732233|-109.7792448601|-109.97655766764|-109.97655766764|-109.97655766764|-109.97655766764|-109.97655766764|-109.97655766764|-110.07531475191|-110.07531475191|-110.07531475191|-114.01766039668|105.96133961135|105.96133961135|||-114.17299469372|-114.17299469372|-114.17299469372|-114.17299469372|-115.68110199395|-117.56309133036|-117.56309133036|-119.57565822053|109.9701516862|109.9701516862|109.9701516862|109.9701516862|109.9701516862||109.9701516862|109.9701516862|109.9701516862|109.9701516862|108.47239279695|-118.84123802219|-118.84123802219|-118.84123802219|-118.84123802219|-118.84123802219|-118.84123802219||-119.70692994897|-120.71823856388|-120.71823856388|-120.71823856388|-120.71823856388||-120.71823856388|-120.71823856388|-120.71823856388|-120.71823856388|-120.96470612458|-124.76078254836|-125.27751079775|-125.27751079775|-125.44202364294|-125.44202364294|-125.44202364294|-125.44202364294|-128.49113441405|-131.14570719332|-132.68697615019|||-132.68697615019|-132.68697615019|-132.68697615019|-132.68697615019|-132.68697615019|-136.55775483838|-141.62528222127|-144.32808720318|128.20207299236|128.20207299236|128.20207299236|126.60230010354|123.67477314564|120.14420374337|113.46577812238|111.18975041755|108.54416840218|-120.93553501979|-120.93553501979|-120.93553501979|-120.93553501979|-120.93553501979|-120.93553501979|-122.02281312827|-124.04757361814|-126.54730113794|114.28342307704|114.28342307704|114.28342307704|114.28342307704|114.28342307704|113.91876301758|113.91876301758|113.91876301758|113.91876301758|112.33751429444|111.60835498047|111.15665122613|111.15665122613|111.15665122613|111.15665122613|111.15665122613|109.29627642747|109.1513356799|109.1513356799|109.1513356799|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.94333273882|107.93703680032|107.34504491433||107.34504491433|107.34504491433|-117.79164585988|-117.79164585988|-117.79164585988|-117.79164585988|-117.79164585988|107.67786572818|107.67786572818|107.67786572818|107.67786572818|107.67786572818|107.67786572818|107.67786572818|107.67786572818|107.6587419868|106.50415700017|105.68239437804|105.14154769828|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-115.50479396314|-118.01644265354|-119.67382449243|-121.53758429524|-123.31953513884|-125.02170698139|-127.61301063931|-130.23378954292|-130.23378954292|-130.23378954292|-130.23378954292|-130.23378954292|-133.00421068802|-136.60698559382|-136.60698559382|-136.60698559382||-136.60698559382|-136.60698559382|-136.60698559382|-136.65775905823|-138.23640310738|-138.70148286402|-138.70148286402|-138.70148286402|-138.70148286402|-138.70148286402|-138.70148286402|-142.55719851984|-143.49778007594|-143.49778007594|-145.83086590333|-146.52224385749|-146.52224385749|-146.52224385749|-147.52471709263|-152.42746580984|-158.84625101563|-158.84625101563|-161.10695320232|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-164.95456463065|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017||-166.1473635017|-166.44426886378|-166.44426886378|-167.0936322404|-168.9373767854|-170.61375130561|-172.97083376676|-175.78935602117|-175.78935602117|-175.78935602117
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||-2098.7933501994|-2132.9870435701|-2140.0647833065|-2140.0647833065|-2174.6830857811|-2219.1590764321|-2237.393467086|-2244.0704321789|-2249.9727146281|-2269.9252493263|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2294.0387468424|-2336.8541143301|-2369.4157042903|-2408.2840100839|-2432.1544475107|-2457.2439282237|-2465.9052630573|-2465.9052630573|-2465.9052630573|-2465.9052630573|-2470.3312528582|-2470.3312528582|-2479.5402321254|-2497.9392336116|-2536.3825957229|-2593.6584505428|-2634.2704165103|-2684.8338015479|-2698.6763919108|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2769.4091326691|2406.2984915245|2406.2984915245|2406.2984915245|2406.2984915245|2406.2984915245|2371.9315921453|2271.6360380799|2271.6360380799||2271.6360380799|2271.6360380799|2228.3289963041|2175.8376099723|2175.8376099723|2154.436170911|2138.6679568282|2096.0199520314||2046.0665889541|1992.5740555436|-2297.7553638659||-2297.7553638659||-2297.7553638659|-2297.7553638659|-2297.7553638659|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725||-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725||-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2392.8181076263|-2467.1052507769||-2467.1052507769|-2467.1052507769|-2467.1052507769|-2467.1052507769|-2467.1052507769|-2467.1052507769|-2467.1052507769|-2585.3085685715|-2618.2586976963|-2618.2586976963|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2636.9895825317|-2702.4535171822|-2702.4535171822|-2702.4535171822|-2714.9593523162|-2769.1919689482|-2769.1919689482|-2769.1919689482|-2769.1919689482|-2825.8410793218|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371|-2846.8769477371||-2857.3966140222|-2919.7711672729|2526.1370055952|2526.1370055952|2526.1370055952|2526.1370055952|2526.1370055952|2526.1370055952|2526.1370055952|2525.8911064773|2494.581874493|2440.6371425377|2440.6371425377|2440.6371425377|2439.1969091347|2355.3573953521|2355.3573953521|2355.3573953521|2355.3573953521|2355.3573953521|2355.3573953521|2355.3573953521|-2976.1140973952|-2998.0573575659||-3014.5387333414|-3031.8526431376||2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2457.9548972705|2304.2027206|2303.6881525404|2303.6881525404|2303.6881525404|2303.6881525404|2260.2034838339|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163||-2572.1307594163|-2572.1307594163|-2572.1307594163|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2278.526004536|2271.4694245111|2271.4694245111|2271.4694245111|2254.2576260844|2245.0202294444|2245.0202294444|2151.0586777898|2100.7401785555|2068.9140682952|2051.7878753628|2049.2155543155|2049.2155543155|1937.5201308801|1923.9506417236|1923.9506417236|1890.4618675401|1814.9020140094|-2046.5895148039
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1672.2264595006|1672.2264595006|1672.2264595006|1652.423890005|1638.5737110624||1627.5319066058|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1797.4733339851||-1797.4733339851|-1797.4733339851|-1800.2323864885|-1800.2323864885|-1800.2323864885|-1800.2323864885|-1815.4026909877|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1820.2479440236|-1841.4560692602|-1848.5772741819|-1848.5772741819|-1869.1441962481|-1892.0139719711|-1892.0139719711|-1892.0139719711|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1928.9462211396|-1953.9208636578|-1955.1448469878||-1955.1448469878|-1986.7860089144|-1999.1899665021|-2000.0554817145|-2017.5230604803|-2017.5230604803|-2017.5230604803|-2017.5230604803|-2061.8895550476|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2071.403691812|-2084.5568702968|-2101.0204703582|-2101.0204703582|-2134.5977638312||-2180.7447687859|-2206.3358352179||-2207.3069883151|-2207.3069883151|-2242.0633203501|-2272.1508206256|-2315.1843021057|-2322.380864792|-2322.380864792|-2322.380864792|-2349.1843457541|-2390.9061581334|-2390.9061581334|-2421.0013424247|-2459.6778695782|-2459.6778695782|-2537.0560177387|-2678.2206756342|2205.1323611808|2205.1323611808|2205.1323611808|2205.1323611808|2205.1323611808|2205.1323611808|2161.9164907217|2118.3988297516|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291||2000.5247158908|1988.7051964759|1918.0946953031|1902.3274392257|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1886.7520884005|1886.7520884005|1886.7520884005|1886.7520884005|1881.0904040944|1881.0904040944|1859.3893487334|1850.9603874815|1799.3253979829|-2121.3353653643|-2121.3353653643|-2121.3353653643|-2130.839384982|-2130.839384982|-2130.839384982|-2130.839384982|-2130.839384982|-2135.1354698042|-2163.4033092768|-2180.8953531352|-2185.7114438047
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||507.29055312379|501.23950347087|487.32167052319|473.5240783591|454.05453151011|450.53742319631|450.53742319631|450.53742319631|444.30547021813|429.29774468681|420.34471631868|407.66079590964|406.24635297486||406.24635297486|400.9265033054|383.97389256156|373.38868703179|373.38868703179|373.38868703179|373.38868703179|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.72578645697|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|||373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429||371.99987072699|364.31930080777|359.27144534197|-412.51293964529|-412.51293964529|-412.51293964529|-412.51293964529|-412.51293964529|-412.51293964529|-423.01437738366|-431.77986375962||-437.76929306625|-440.04696674845|-440.04696674845|-446.18144043019|-446.18144043019||-456.35437825577|-459.21319806196|-460.97215097663|-460.97215097663|-460.97215097663|-476.17738997403|-490.46098886003|-500.70665428893|-520.85543739374|-520.85543739374|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|||-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-527.35457453579|-527.35457453579|461.44529462601|451.10588291779|441.14542546421|431.10602829356|426.10392032618|424.01409916812|424.01409916812|410.30733240903|395.67481378781|385.22201531979|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-417.36871469664|-422.13190521849|-422.68822802055|-424.76469780061|-426.93039306442|-426.93039306442|-426.93039306442|-426.93039306442|-426.93039306442|-431.08932562713|-436.34925069681|-439.22138966312|-448.51021552121|-448.51021552121|-448.51021552121|-448.51021552121|-448.51021552121|-450.51135057912|-456.45586839811|-456.45586839811|-456.45586839811|-456.45586839811|-456.45586839811|-456.45586839811|-456.45586839811|-469.00652044235|-480.49335604705|-490.22872894117|-500.51803215685|459.04473496095|459.04473496095|459.04473496095|459.04473496095|459.04473496095||459.04473496095|459.04473496095|451.1330388455|444.37037381071|444.37037381071|444.37037381071|444.37037381071|444.37037381071|444.37037381071|444.37037381071|444.18684970718|444.18684970718|444.18684970718|444.18684970718|444.18684970718|444.18684970718|444.18684970718|439.63816634131|436.65351815701|435.44835350779|432.87142357536|432.87142357536|432.87142357536|432.87142357536|430.53769286151|418.94192838248|418.94192838248|418.94192838248|418.94192838248|418.94192838248|418.94192838248|414.22923257096|414.22923257096|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-460.73128198221|-464.21531331356|-471.39201479285||-477.89390532539|-485.54878369488|-493.17597214661|-493.17597214661|-493.17597214661|-500.52885794067|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|422.3124614776|-459.97226502489|-466.4552944721|-469.14477163566|-473.66085737296|-480.20650819218|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-486.64487077931|-492.38101330779|-492.38101330779|-496.56223700866|-501.45804112073|-502.71726791192|-519.0191865688|-521.28294638124||-521.28294638124|-523.81438486804|-532.7798720756|-539.547080084|-549.35786676|-558.3142964|-566.23810711111|-574.65345234568|-577.39272482854|-582.97558620807
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||-4.8250170037556|-5.0411297530386|4.040821773572|4.040821773572|4.040821773572|4.040821773572|4.040821773572|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.146676856335|-3.9672896475415|-3.9672896475415|-3.9672896475415||-3.9672896475415|-3.9672896475415|-3.9672896475415|-3.9672896475415|-3.9672896475415|-3.9672896475415|-4.1338329547887|-4.1811365015247|-4.1882084164513|-4.1882084164513||-4.1882084164513|-4.1882084164513|-4.1882084164513|-4.1882084164513|-4.2504875373629|-4.2504875373629|-4.2504875373629|-4.2983083406849|-4.3067707292886|-4.3067707292886|-4.3067707292886|-4.4321673835485|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324||3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486||-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-4.3564327218626|-4.5900696359844|-4.6044773141508|-4.6044773141508|-4.7702581529225|-5.0068343525677|-5.0068343525677|-5.0068343525677|-5.0219574623187|-5.0219574623187|-5.0219574623187|-5.0238640234293|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.3658412541218|-5.6116406216961|-5.7726562304344|-6.1162846400833|-6.2474883479648|-6.3089649062215|-6.3632941887179|-6.4775494652102||-6.5369744487683|-6.5369744487683|-6.5369744487683|-6.6568269407396|-6.7530176749873|-6.7530176749873|-6.7530176749873|-6.7530176749873|-6.7530176749873|-6.7530176749873|-7.0383917613214|-7.1976577753696|-7.3090640698178|-7.3660215707072|-7.4827789221317|-7.4827789221317|-7.4827789221317|-7.4827789221317|-7.4827789221317||-7.4827789221317|-7.4827789221317|-7.4827789221317|-7.4827789221317|-7.4862987370525|-7.742354217639||-8.0356217444822|-8.0356217444822|-8.0356217444822|-8.0356217444822|-8.0356217444822||-8.0356217444822|-8.27957977861|-8.805366273388|-8.84415666908||-8.84415666908|-8.9213740014364|-8.9349209890686|-9.308156793418|-9.4429519365259|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483||6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.2647324639265|5.9576476333691|5.9576476333691|5.5779418148546|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535||5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|-6.4367021207305|-6.4367021207305|-6.4367021207305|-6.4367021207305|-6.4367021207305
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||1.4197454999075|1.3980505676386|1.3945395268462|1.3945395268462||1.3945395268462|1.3945395268462|1.3945395268462|1.3945395268462|1.3945395268462|1.3945395268462|1.3728217060325|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556||-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.5251394394492|-1.5257104572825|-1.534122691902|-1.5390251790511|-1.5394723917629|-1.5550276278451|-1.5550276278451|-1.5625032494336|-1.5625032494336|-1.5751274703792|-1.5751274703792|-1.5762527517535|-1.5775030643915|||-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|1.4678986307531|1.4678986307531|1.4678986307531|1.4678986307531|1.4678986307531|1.4678986307531|1.4598872988918||1.4365414943407|1.4222683074419|1.4064092373786|1.3987150942762||1.3987150942762||1.3957945412485|1.3856105311525|1.3856105311525|1.3729005901695|1.3654450938305|1.3571612090093|1.3379569020782|1.3277298837805|1.2980331546625|-1.4886373495509|-1.4886373495509|||-1.4886373495509|-1.4886373495509|-1.4886373495509|-1.4886373495509||-1.5323748031645|-1.5676387128332|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.6068405692152|-1.645039021795|-1.645039021795|-1.645039021795|-1.645039021795|-1.6633766556504|-1.6831962493528|-1.7118847400468|-1.7448719243784|-1.7704366486669|-1.7704366486669|-1.7704366486669|-1.7704366486669|-1.7704366486669|-1.7704366486669|-1.7924271835834|-1.7924271835834|-1.7924271835834|-1.7924271835834|-1.7924271835834|-1.7924271835834||-1.7924271835834|-1.7924271835834|-1.7924271835834|-1.842696853694|-1.8575059908853|-1.8575059908853|-1.8575059908853|-1.8773411274698|-1.8773411274698|-1.8773411274698|-1.8773411274698|-1.8826012612213|-1.8845569690984|-1.8935271041532|-1.8935271041532|-1.8964081670881|-1.8964081670881|-1.8964081670881|-1.8964081670881|-1.8964081670881|-1.9075440038288|-1.9075440038288|-1.9075440038288|-1.9075440038288|-1.9300489479794|-1.9378321297184|-1.9625912647795|-1.9839902830732|-1.9866546923011|||-1.9866546923011|-1.9886781400004|-1.9886781400004|-1.9886781400004|-1.9886781400004|-1.9924201640331|-1.9943557484109|-2.0048397231057|-2.0248219092637|-2.0520243931644|-2.0683680736053|-2.0683680736053|-2.0683680736053|-2.0683680736053||-2.0683680736053|-2.0683680736053||-2.0683680736053|-2.0683680736053|-2.0683680736053|-2.0683680736053|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0916802110686|-2.1018668680737|-2.1331854163882|-2.1529837912186|-2.1783153156289|-2.1978948533628|-2.1978948533628|-2.1978948533628|-2.2000476374473|-2.2000476374473|-2.2000476374473|-2.2000476374473|-2.2000476374473|-2.2044973918957|-2.2294415444315|-2.2310389935456|-2.2310389935456||-2.2511544425711|-2.2812827118486|-2.2969436032063|-2.2969436032063|-2.2969436032063|-2.2969436032063||2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1049265100291|2.0721405825935|2.0457117647951|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9210064968421|1.9210064968421|1.9210064968421|1.9210064968421|1.9210064968421|1.9210064968421|1.8955627371816|1.863958615942|1.8121762749036|1.7574180559405|1.7226867229948|1.7040963604726|1.6740691335164|1.6740691335164|1.6740691335164|1.6666106281569
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-240.28314264129|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|222.68557428114|217.06230326485|216.1086647333|214.8059430904|214.8059430904|213.53681167564|213.53681167564|213.53681167564|213.53681167564|205.84257066472|202.94618582972|202.09380641112|202.09380641112|194.28534099933|179.39788653964|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713||-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713||-207.89725456713|-207.89725456713|-207.89725456713||-207.89725456713||-207.89725456713|-209.78586644888|-209.78586644888|-217.10652573639|-219.7828016605|-222.34710549618|-222.34710549618||-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618||-222.34710549618|-227.60456349347|-228.15251795725|-228.15251795725|-228.15251795725|-228.15251795725|-228.15251795725|-228.15251795725|-232.44336050833|-236.45150967532|-246.33389940189||-253.73378467479|216.26933495433|216.26933495433|216.26933495433|216.26933495433|216.26933495433|216.26933495433|216.26933495433|216.26933495433|216.26933495433|216.26933495433|213.25537254448|208.31652315055|200.70669659414|-239.38176501702|-239.38176501702|-239.38176501702|-239.38176501702|-239.38176501702|-239.38176501702|-239.38176501702|-244.00750905618|-252.40000768883|-256.96945790431|-258.49939546741|-260.79586116371|-260.79586116371|-265.38429187732|-270.829770448|-272.18119126459|-272.18119126459|-273.35133363031|-279.0764711303|-284.05545392532|-284.05545392532|-284.05545392532|-284.05545392532|254.53902838465|254.53902838465|254.53902838465|254.53902838465|254.53902838465|254.53902838465|254.53902838465||254.53902838465|254.53902838465|254.53902838465|254.53902838465|254.53902838465|254.53902838465|253.90169040623|247.84356320635|247.38171994174|246.80372388841|246.80372388841|246.80372388841|246.80372388841|246.80372388841|246.80372388841|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003||243.98667674003|243.98667674003||243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.95978225162|243.95978225162|243.95978225162|243.95978225162|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.13564994068|242.13564994068|241.26739933459|238.70437673448|238.70437673448|238.70437673448|238.70437673448|237.47708356511|237.22790357623|237.22790357623|237.22790357623|237.22790357623||235.39213373433|230.67513404699|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|224.42418807587|222.03392783878|222.03392783878|222.03392783878|219.147698209|216.31382883001|216.31382883001|214.78369202005
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||-30340.949228033|-30425.479050799|-30425.479050799|-30425.479050799|-30847.754500888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27416.086009876|25806.762233195|25243.842263204|25243.842263204|24890.380292449|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24288.965519848|24288.965519848|24288.965519848||24288.965519848|24288.965519848||24288.965519848|24288.965519848|24288.965519848|24288.965519848|24288.965519848|24288.965519848|24288.965519848|24258.908049195|24258.908049195|23169.083294003|23169.083294003|23169.083294003|23169.083294003|22865.648104447|21786.831227164|21071.479141293|20848.865712548|20844.946107747|20844.946107747|||20844.946107747||20636.05123083|20515.80398868|20515.80398868|20446.328030415|20446.328030415|20446.328030415|20446.328030415|20446.328030415|19823.697811572|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21866.906516592|-21877.673907324|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719||20321.253904719|19360.739833439|19360.739833439|19360.739833439|19360.739833439|19351.222016591|19351.222016591|19058.580018435|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20219.844965583|-20392.049961758|||||-20561.166624176|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|19486.064776525|||19486.064776525|19486.064776525|19486.064776525||19315.071973917|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21149.973193336|-21598.859103707|-21873.732337452|-22187.492918315|-22187.492918315|-22187.492918315|-22290.081827491|-22290.081827491|-22290.081827491|-22290.081827491|-22290.081827491|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22805.156510623|-23133.507234026|-23801.119148918|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21653.384116987|21500.982352208|21494.888740213|21494.888740213|21494.888740213|21494.888740213|21494.888740213|21379.508848566|21379.508848566|21379.508848566||21379.508848566|21379.508848566|21379.508848566||21379.508848566||21379.508848566|21049.454276185|21016.060306872|20853.955896524|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243||||-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||-60695.663272715|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|53765.514760571|53056.127511746|52829.030568606|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754||51831.035151949|51456.705724388||50324.117471542|50229.57496838|50064.570901357|50064.570901357|50064.570901357|50064.570901357|49727.301001508|48602.556668342|48131.175555408|48131.175555408|48131.175555408|48131.175555408|48131.175555408|48131.175555408|47440.195061565|46247.438957294|46027.844775635|46027.844775635|46027.844775635|||46027.844775635||45761.49419515|45672.248553018|45672.248553018|45672.248553018|45155.27617002|44937.415871084|44937.415871084|44937.415871084|44813.795412316|44284.315323847|44284.315323847|44067.055955366|44067.055955366|43732.276406906|-48194.573449429|-48194.573449429|-49068.970499366|-49873.856110406|-50320.951233785|-51067.723593094|-51450.248436771|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955||47848.838737955|47835.169736564|47835.169736564|47835.169736564|47700.209551314|47700.209551314|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|47469.817432267|46044.241591407|44926.935101564|44160.483446182|||||42758.870495758|-46056.810560269|-46129.78951141|-46325.974705445|-46325.974705445|-46334.416339383|-46473.771283925|-46473.771283925|-46473.771283925|-46473.771283925|-47137.523648805|43647.098815229|43647.098815229|43647.098815229|43647.098815229|43647.098815229|43647.098815229|||43647.098815229|43647.098815229|43647.098815229||43647.098815229|43264.672024431|43264.672024431|43264.672024431|43264.672024431|43060.746693812|42953.607437569|42484.563819521|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46891.018454336|-47565.020504818|-48105.578338687|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48373.529486096|-48509.477206773|-48632.345994167||-48632.345994167|-48632.345994167|-48632.345994167||-48863.717771297||-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608||||-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||-4816.8437887031|-4901.339216328|-4901.339216328|-4901.339216328|-5035.6546848089|-5066.282983121|-5204.4810923567|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4718.8670532237|4708.185614693|4609.9205119667|4609.9205119667|4563.5227910741|4532.2475456379|-5047.1227013597|-5047.1227013597|-5047.1227013597|-5047.1227013597|-5071.2474459552|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4523.3330068379||4414.5366742644|4334.7629714049||-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4881.7500908145|-4984.4445453494|4551.2998182028|4551.2998182028|4551.2998182028|4551.2998182028|4551.2998182028|-4923.1937689333|-4923.1937689333|-4923.1937689333|-4923.1937689333|-4937.437521037|||-4991.8750233745||-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5112.45669783|-5133.5928639643|-5133.5928639643|-5133.5928639643|-5162.4387708701|-5162.4387708701|-5162.4387708701|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4736.384339556||4736.384339556|4704.8714883955|4648.631635801|4648.631635801|4648.631635801|4648.631635801|4648.631635801|4648.631635801|4648.631635801|4622.6462620011|4558.7736244456|4488.7420567591|4488.7420567591|4488.7420567591|4488.7420567591|4488.7420567591|4488.7420567591|4488.7420567591|4488.7420567591|4488.7420567591|4488.7420567591|||||4488.7420567591|4488.7420567591|4485.2689519545|4402.5210577272|4388.6679725028|4388.6679725028|4332.4088583364|4324.0653981516|4278.9615535017|4227.2364858046|4227.2364858046|4159.4294286718|4113.2725578208|4113.2725578208|4113.2725578208|4113.2725578208|4113.2725578208|||4113.2725578208|4113.2725578208|4113.2725578208||4113.2725578208|4113.2725578208|4113.2725578208|4113.2725578208|4100.0250642453|4030.3056269393|4029.7436583529|4029.7436583529|4029.7436583529|4013.6040648365|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3899.3675640816|3899.3675640816|3899.3675640816|3899.3675640816|3899.3675640816|3880.4084045352|3852.6760050391|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3791.5560765529|3738.6734183922|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377||-4054.4873220377|-4054.4873220377|-4054.4873220377||-4054.4873220377||-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377||||-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||1.8431095003013|1.8431095003013|1.8431095003013|1.8431095003013|1.8427962980649|1.8427962980649|1.8427962980649|1.8419959436944|1.8288843643986|1.8254270699645|1.8223173622027|1.8223173622027|1.8142415752825|1.8059850788576|1.7954056369445|1.7921730212691|1.7921730212691|1.7754366852975|1.7624296521849|1.7508773975578||1.7407971016794|1.7214412283268|1.706368010504|1.6845866897183|1.678502049279|1.678502049279|1.659446718772|1.6474650481107|1.6474650481107|1.6316833538879||1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.4181699682401|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.3819497082156||1.3819497082156|1.3819497082156|1.3819497082156|1.3524293186559|1.3524293186559|1.3524293186559|1.3524293186559|1.3524293186559|1.3198381797356|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537||-1.5578407327761|-1.5578407327761|-1.6456008134539|-1.6911671720163|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.2798954897425|1.2798954897425|1.2753031186731|1.2753031186731|1.2658923260008|1.2440470116706|1.2095911058421|1.1773471026061|1.1773471026061|1.1554251371898|1.1554251371898|-1.6508925001156|-1.6508925001156|-1.6947073824038|-1.6947073824038|-1.6991748155079|-1.7313831449572|-1.7478100982156|-1.7478100982156|-1.7478100982156|-1.7478100982156|-1.8368334449916|-1.8368334449916|-1.8788867793659|-1.8788867793659|-1.8788867793659|-1.8993186511573|-1.9529833693197|-1.9529833693197|-1.9529833693197|-1.9529833693197||-1.9529833693197|-1.9529833693197|-1.9860925893972|-2.0237139442441|-2.0691266169015|-2.0695851632692|-2.103972409471|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393||1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393|1.7709487033393||1.7709487033393|1.7709487033393|1.7529615223293|1.7529615223293|-2.1693887282705||-2.1693887282705|-2.1693887282705|-2.1693887282705|-2.1693887282705||-2.1693887282705|-2.1693887282705|-2.1693887282705|-2.1693887282705|-2.183282342609|-2.183282342609|-2.183282342609|-2.183282342609|-2.2201360232921|-2.2936224624415|-2.2936224624415|-2.2936224624415|-2.3006416633452|-2.3006416633452|-2.3006416633452|-2.3006416633452|-2.3006416633452|-2.3006416633452||-2.3006416633452|-2.3006416633452|-2.3006416633452|-2.3006416633452|-2.3418240430979|-2.3806007327263|-2.3806007327263|-2.3806007327263|-2.3806007327263|-2.5634452967318|-2.5854947201049|-2.6138829645885|-2.6320921378415|-2.6451023372325|-2.7417803773518|-2.8032893349987|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.2181021709444|2.1209468995202|2.1142632734631|1.9689175390724|1.9689175390724|1.9454639911126|1.9297361780469|1.9297361780469|1.9297361780469|1.9297361780469|1.9297361780469|1.9297361780469|1.913472079291|1.913472079291|1.913472079291|1.8660801638653|1.8085222630026|1.627119199912|1.5844879729662|1.5741939525122|1.5741939525122|1.5741939525122||1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.4042543416017|-1.7554760885835|-1.7554760885835
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.8586869681904|-6.9724298544536|-7.1010332447302|-7.1426785011131|-7.1426785011131|-7.1426785011131|-7.1426785011131|-7.1485314390216|-7.1607180226921|-7.1607180226921|-7.1935756591822|-7.210084004299|-7.263807546818|-7.263807546818|-7.3125638031559||-7.3984041504944|-7.4065603208636|-7.4650667985385|-7.4715642850714|-7.4715642850714|-7.4850714384535|-7.5369399313843|-7.5369399313843|-7.6154888211263|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2123747531137|7.2123747531137|7.2123747531137|7.0759719415463||7.024969105804|6.9321876420843|6.8835420756724|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8695234126864|6.8183592764336|6.7953818511322|6.7953818511322|-7.6162425465766|-7.6286026048862|-7.8795584096073|||-8.2863144461345|-8.2863144461345|-8.2863144461345|-8.4747933882289|-8.5214372230694|-8.5810415030768|-8.6033789053284|-8.6331989384054|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.7319334242636|-8.7417082872281|-8.7417082872281|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783||8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.4545463534783|8.3844954142516|8.3049951802299|8.2703642504948|8.2703642504948|8.2632895332229|8.2632895332229|8.1914320898996|-8.5168235307647|-8.5168235307647|-8.5168235307647||||||||-8.5168235307647|-8.5168235307647|-8.5168235307647|-8.5168235307647|-8.5168235307647|-8.5168235307647|-8.5168235307647|-8.5168235307647|-8.6270262936434|-8.7316954643286|-8.7979950938795|-8.919994411002|-8.9527716207619|-9.0491910563703|-9.1402120178271||-9.2124584058179|-9.3155093567519|-9.3787146959958|-9.3787146959958|-9.4213495689694|-9.4629622101862|-9.4629622101862|-9.4671802653294|-9.5079779772207|9.1064733650108|9.1064733650108|9.1064733650108|9.1064733650108|9.1064733650108|9.1064733650108|9.1064733650108|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075||9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075||9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|||9.0104723720075|9.0104723720075|8.9132904239259|8.9132904239259|8.9132904239259|8.9132904239259|8.9132904239259|8.9132904239259|-9.4550801924194|-9.4550801924194||-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4617560893656|-9.4938342991141|-9.4938342991141|-9.8556593483206|-9.8556593483206|-9.8885102874169|-9.9039004253159|-9.9554446457503|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||0.84619147888719|0.84035180823057|0.84035180823057|0.84035180823057|0.83705758072765|0.82561955758633|0.80902172800239|0.79891303376286|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757||0.78969378325757|0.75577091677781|0.73474543407887|0.73305052866902|0.72498901320575|0.72498901320575|0.72498901320575|0.72498901320575|0.72498901320575|0.72481407739044|0.72481407739044|0.72481407739044|0.72481407739044|0.72481407739044|0.72423787820473|0.72359765688727|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71360775006865|0.71360775006865|0.70136866028055|0.70136866028055|0.70136866028055|0.69858432961747|0.69858432961747|0.69858432961747|0.69858432961747|0.67898258846386|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033||-0.7794956534033||-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.78055073474568|-0.78394526745127|||-0.78690775634387|-0.78690775634387|-0.8028981768428|-0.8028981768428|-0.8028981768428|-0.80944219333874|-0.80944219333874|-0.82493576852202|-0.83826199668115||0.71996577579801|0.71996577579801|0.71996577579801|0.71996577579801|0.71996577579801|-0.79448250047558|-0.79498056032254|-0.79553396015248|-0.79614884885242|-0.80183205375066|-0.80515372405641|-0.80515372405641|-0.80515372405641|-0.80957250695897|-0.80957250695897|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81276671542582|-0.82310706026095|-0.82310706026095|-0.8295634018794|-0.83659324158112|-0.83659324158112|-0.83659324158112|-0.83659324158112|-0.83659324158112|-0.83659324158112|-0.83659324158112|-0.83659324158112||||-0.8595480632879|-0.87172007694263|-0.88218525364098|-0.88218525364098|-0.89131693060859|-0.89590768809301|-0.90334283122288|-0.90334283122288|-0.91769932580238|-0.91769932580238|-0.91769932580238|-0.92966590073644|-0.9335176596701|-0.9646514139867|-0.9646514139867|-0.99183490787349|-1.0042610159009|-1.0347344633042|-1.0411219585218||0.86231210382238|0.86231210382238|0.844540828138|||0.844540828138|0.844540828138|0.844540828138|0.844540828138|0.84171204066873|0.81301335269213|0.79945930368371|0.77212512898412|0.77212512898412|0.77212512898412|0.77212512898412|0.76791681302882|-0.84011404138152|-0.84011404138152|-0.84011404138152|-0.84011404138152|-0.84011404138152|-0.84011404138152|-0.84011404138152|-0.84011404138152|-0.84736302729675|-0.84736302729675|-0.8531811462092|-0.86608780365515|-0.86608780365515|-0.867875347991|-0.87175971154226|-0.87175971154226|-0.8836219331054|-0.90069101148492|-0.91632335377673|-0.91758151399802|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.93162235701697|-0.93162235701697|-0.93162235701697|-0.93162235701697|-0.93162235701697|-0.95238319269119|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845||0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.71575902529684|0.71575902529684|0.71575902529684||0.65362109882002|0.62638979875077|-0.69517349034793|-0.69517349034793|-0.69517349034793|-0.69517349034793|-0.69517349034793|-0.69517349034793||-0.69517349034793|-0.69850437710348|-0.69850437710348|-0.69850437710348|-0.69850437710348|-0.69850437710348|-0.69850437710348||-0.71333822022614|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.7163903537975|-0.7163903537975|-0.7163903537975|-0.71687773387423
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10015048336619|0.088617879350168|0.088617879350168|0.086075419159046|0.083614269695855|0.083614269695855|0.083614269695855|0.083614269695855|0.083614269695855|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122||0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289||-0.10851929709289||-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|||-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289||-0.11468810588092|-0.11637567273412|-0.12013996199271|-0.12013996199271|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.090353053184481|0.085155931371667|0.085155931371667|0.085155931371667|0.085155931371667|0.085155931371667|0.085155931371667|0.085155931371667|0.085155931371667|0.085155931371667|0.085155931371667|-0.10779853235284|-0.10779853235284|-0.10779853235284||||-0.10779853235284|-0.10779853235284|-0.10779853235284|-0.10779853235284|-0.10779853235284|-0.10779853235284|-0.10779853235284|-0.10779853235284|-0.10779853235284|-0.10816504056364|-0.10850621786088|-0.10850621786088|-0.11156957275276|-0.11156957275276|-0.11156957275276|-0.11596619022229|-0.11885132372753|-0.12322369334186|-0.12485965884488||-0.12543711811829|-0.12543711811829|-0.12543711811829|||-0.12831753022931|-0.12831753022931|-0.12831753022931|-0.12831753022931|-0.12831753022931|-0.12831753022931|-0.13325522051256|-0.13325522051256|-0.13325522051256|-0.13325522051256|-0.13325522051256|-0.13325522051256|-0.13325522051256|-0.13325522051256|-0.13600579890389|-0.13939533319494|-0.13987694920055|-0.13987694920055|-0.14102994130113|-0.14464437921354|-0.14882709165423|-0.15029834392066|-0.15029834392066|-0.15029834392066|-0.15029834392066|-0.15029834392066|-0.15444260457484|-0.15532511797578|-0.15808346276516|-0.15887051826311|-0.16730057247362|-0.16861174818963|-0.17536018932418|-0.17536018932418|-0.17956686841731|-0.18340763452191|-0.18567514836279|-0.18929513311145|-0.18929513311145|-0.18929513311145|-0.19171681658821|-0.19901458488444|-0.19901458488444|-0.19996065416313|-0.20559338945821|-0.20559338945821|-0.21782598996245|-0.21829752313236|-0.21829752313236|-0.22371946426609|-0.23963274064305|-0.24914748721258||-0.26383054397654|-0.28958948610172|0.17197593874345|0.17197593874345|0.11358437495773|0.10198263859688|0.10103626713089||0.087818075550179|0.077908971058638|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926||-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926||-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10260664680713|-0.10260664680713|-0.11006293662845|-0.11096659372875|-0.11096659372875|-0.11245221011064|-0.11245221011064
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||0.57655808384981|0.57655808384981|0.57647820265118|0.57647820265118|0.57647820265118|0.57647820265118|0.52830907538007|0.49062123049707|0.48374582716063|0.47805037699897|0.47805037699897|0.46097102318061|0.46097102318061|0.46097102318061|0.43302338326257|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944||-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50642294950341|-0.51519217995643|-0.5224357452419|-0.53965082394046|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025||-0.57175483965446|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47506103346909|0.47506103346909||0.47506103346909|0.44895667643641|0.39606299070621|0.37960807313587|0.37960807313587|0.37960807313587||0.37960807313587|0.37960807313587|0.37960807313587|0.36345340234334|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.44578669303753|-0.44578669303753|-0.47379177306058|0.40494964154862|0.40494964154862|||0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40272182758542||0.39135758342447|-0.44906470526513|-0.44906470526513|-0.4517385551141|-0.45484708357044|-0.45484708357044|-0.45484708357044|-0.45484708357044|-0.45484708357044|-0.45816341989778|-0.48518157892252|-0.49028680767331|-0.49028680767331|-0.49028680767331|-0.49976310791476|-0.50121484846631|-0.50121484846631|-0.50121484846631|-0.51218314966404|-0.51825906061291|-0.5402878442645|-0.55893093118402|-0.57464550015366|-0.58960611154675||-0.59178456918001|-0.60170507050885|-0.61400558585674|-0.61400558585674|-0.61400558585674|-0.61773744385961|-0.61773744385961|||-0.61773744385961|-0.61776383233869|-0.6247375906927|-0.63609702295136|-0.63609702295136|-0.63609702295136|-0.63609702295136|-0.63609702295136|-0.63927447471433|-0.64169386662171|-0.64354874731352|-0.65283194119456|-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566||-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566||-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.65497379174566|-0.68191531489001|-0.70851699720606|-0.7205744684933|-0.72924938811178|-0.73722152261066|-0.73961803253197|-0.73961803253197|-0.73961803253197|-0.73974446634333|-0.73974446634333|-0.75749385334695|-0.76943761085631|-0.79159736274747|-0.79733038543626|-0.8039781881589|-0.8244522630948|-0.8244522630948|-0.8244522630948|-0.84244694972239|-0.8507743904348|-0.85697154969592|-0.86524619957495|-0.87749575465574|-0.87860638333309|-0.90345150379062|-0.94605723848741|-0.98117472651712|-1.0064455995523|-1.0064455995523|-1.0064455995523|-1.0064455995523|-1.0064455995523||-1.0064455995523|-1.0171617743663|-1.0226797822772|-1.0343663994535|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397||-1.0439694199825|-1.0482993395091|-1.051721473641|-1.0591349525659|-1.0662610413199|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||2.4630569223519|2.4630569223519|2.4630569223519|2.4019985320467|2.4019985320467|2.4019985320467|2.3434235741571|2.3434235741571|2.3434235741571|2.3434235741571|2.3434235741571|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416||2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.2928844103241|2.2928844103241|2.2928844103241|2.2582049777137|2.2241167150192|2.1512407817501|2.0641563510517|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839||-2.3571975046839||-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|||-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3657749686469|-2.470305473035||1.9702160552415|1.9246845858266|1.8540939641186|1.8523214849177|1.8523214849177|1.8523214849177|1.8523214849177|1.8523214849177|1.7786831514983|1.7786831514983|1.7786831514983|1.7786831514983|1.7786831514983|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.6327603550123|1.6327603550123|1.6327603550123|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246|1.6216285674246||||1.6216285674246|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6117123580044|1.6093927892564|1.6093927892564|1.6093927892564|1.5776586303576|1.5257317699177||1.4911557027105|1.4911557027105|1.4911557027105|||1.4911557027105|1.4911557027105|1.4911557027105|1.4911557027105|1.4911557027105|1.4440618497799|1.4111798783884|-1.6587536765354|-1.6587536765354|-1.6587536765354|-1.6587536765354|-1.6587536765354|-1.6587536765354|-1.6659570479415|-1.6659570479415|-1.6659570479415|-1.6659570479415|-1.6659570479415|-1.7021745536087|-1.7068605989613|-1.7170673112513|-1.736185873045|-1.7585010394804|-1.7585010394804|-1.781667853434|-1.8574087432569|-1.9321208057079|-1.9618008994695|-1.9725565605293|-2.0083961942604|-2.1059957653075|-2.1116619474126|-2.1351799707096|-2.1529382171064|-2.1529382171064|-2.1915979784759|-2.2051827767788|-2.2051827767788|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2559673755033|-2.2663794614483|-2.2663794614483|-2.2770883350029|-2.3303560561181|-2.3303560561181||-2.4009511212773|-2.4999456781223|-2.6638286001235|1.7071957758363|1.59280417648|1.5864490876268|1.57938787779||1.5715420890825|1.562824546074|1.5531383871758|1.5423759884|1.530417767538|1.5171308554691|1.5023676198369|1.4859640246902||1.4677378078604|1.4474864558273|1.4249849535683|1.3113916913486|1.3113916913486|1.3113916913486|1.3113916913486||1.3113916913486|1.3113916913486|1.3113916913486|1.2738786248778|1.2738786248778|1.2193095516734|1.2031217561356|1.1540242352079|1.1272491258593|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.460739922904|-0.46265674423051|-0.46265674423051|-0.46265674423051|-0.46265674423051|-0.46265674423051|-0.47262584883588|-0.47262584883588|-0.47262584883588|-0.47930649605744|-0.48117388715736|-0.48305418965247|-0.48305418965247|-0.48604826345075|-0.48604826345075|-0.48604826345075|-0.48977584986807|-0.49530651501948||-0.50200722705583|-0.50639692491139|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51976434344385||0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.45670689932784|-0.51358447518532||-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532||-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.5489827659018|-0.55775860242129|-0.5819595188433|-0.5819595188433|-0.5819595188433|||-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433||-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.58273280666206|-0.60220313851407|-0.61522568469104|-0.61879713489754|-0.61879713489754|-0.62070887647552|-0.62070887647552|-0.62070887647552|-0.62070887647552|-0.62070887647552|-0.62070887647552|-0.62070887647552|-0.63384318972609|-0.64038132324242|-0.64847924857696|-0.66081030334984|-0.68256700001331|0.62374135254624|0.62374135254624|0.62374135254624|0.62374135254624||0.62374135254624|0.62374135254624|0.62374135254624|0.62374135254624|0.62374135254624|0.62374135254624|0.62374135254624|||0.62374135254624|0.62374135254624|0.62374135254624|0.62374135254624|0.62374135254624|0.61987267784715|0.61987267784715|0.61987267784715|0.61987267784715|0.61987267784715|0.61987267784715|0.61987267784715|0.61987267784715|0.61987267784715|0.61987267784715|0.61346964099275|0.61024401097681|0.60721558563341|0.60396989287698||0.60396989287698|0.60107767583887|0.60036409896789|0.59367229185473||0.59367229185473|0.59367229185473|0.59367229185473|0.59367229185473|0.59241367205394|0.58212632519683|0.58097367797384|0.57219297923523|0.56743664253506|0.56189853242082|0.56189853242082|0.56189853242082|0.56189853242082|0.54405390544118|0.52950436785686|0.52315106373959|0.52315106373959|0.52315106373959|0.52315106373959|0.52315106373959|0.520167847275|0.50546428428674|0.49634920741214|0.49372133706559|0.49191259117644|0.49183653646685|0.49183653646685|0.47120724512446|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814||-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51791236229411|-0.52240262569841|-0.52794737718565|-0.53355263065478|-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.53495729070364||-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||-669.22332192128|-669.22332192128|-680.13702435698|-685.87447150775|-687.19070556513|-687.19070556513|-690.37856173903|-696.53173526559|-704.2745266907|-704.2745266907|-704.2745266907|-704.2745266907|-704.2745266907|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|-721.39644789562||-721.39644789562|-721.39644789562||-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-733.44049766181|-745.26721962423|-753.24135513803|-762.8792834867|-766.23368331691|-766.23368331691|-770.03591675846|-770.03591675846|-770.03591675846|||-775.51842617711||-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-789.73262491002|-789.73262491002|-803.09180545558|-811.06395735256|-811.06395735256|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692||-817.73927087692|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-819.52614274755|-829.52904749728|-834.08783055253|-842.09758950281|-849.21954389201|-852.89872190139|-852.89872190139|||||-852.89872190139|-852.89872190139|-852.89872190139|-852.89872190139|-852.89872190139|-852.89872190139|-852.89872190139|-859.55413544599|-881.94903938443|-901.49893264937|-904.02017878303|-904.02017878303|-904.02017878303|-904.02017878303|-904.02017878303|-904.02017878303|-904.02017878303|||-916.29034417658|-916.29034417658|-940.26704908509||-953.07449898343|-969.74944331493|-988.05493701658|-998.06104112954|-1023.2900456995|-1049.1230636232|-1049.1230636232|-1049.1230636232|-1049.1230636232|-1049.1230636232|-1049.1230636232|-1049.1230636232|-1077.3589595813|-1109.6592093597|-1109.6592093597|-1125.7324548441|-1136.4805053823|-1178.9783393137|-1247.0314881263|989.29445910329|989.29445910329|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1210.8216346305|-1247.8018162561|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1282.854037335|-1283.6484908042|-1283.6484908042|-1283.6484908042|-1283.6484908042|-1283.6484908042|-1297.3872120046|-1365.5413466718|-1406.1374650269|-1406.1374650269|-1429.2265783753|-1429.2265783753|-1429.2265783753|-1429.2265783753|-1429.2265783753|-1429.2265783753||-1429.2265783753|-1429.2265783753|-1429.2265783753||-1465.5850870836||-1506.7711280043|-1506.7711280043|-1506.7711280043|-1506.7711280043|-1540.8012533381|-1600.9458370423|1330.7859356676|1330.7859356676||||1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1300.3177062974|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2085.6925509821|-2085.6925509821|-2085.6925509821|-2085.6925509821|-2092.9499719156|-2092.9499719156|-2104.0666734393||-2108.4074149325|-2109.0653397363|-2109.0653397363|-2132.894865332|-2138.2164085286|-2143.2404539207|-2148.0449488008|-2164.2633042535|-2164.2633042535|-2164.2633042535|-2193.0324780039|-2193.0324780039|-2199.6360215668|-2207.1067828607|-2208.7407586256|-2235.000853768|-2258.5454093516||-2287.294812474|-2309.3447499697||-2309.3447499697|||-2309.3447499697|-2338.5773643327||-2358.5082693975|-2362.7869659972|-2383.9411384344|-2385.8122431172|-2414.2357714323|-2418.2287108796|-2423.2541231996|-2428.0601368884|-2449.4834854316|-2454.6094445333|-2462.4215182315|2435.5186550097||2435.5186550097||2435.5186550097|2435.5186550097|2435.5186550097|2414.5762833441|2398.8180763285|2389.0201390629|2365.0945745447|2293.2995950887|2259.8884118607|2255.1871297151|2238.6420717537||2200.9449126257|2172.1123351006|2140.0597533018|2129.6772324013|2093.15250486|-2102.8093655132|-2102.8093655132|-2102.8093655132||-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132||-2125.3437394591|2108.2855430096|2108.2855430096|2107.0784055359|2082.3649492934|2080.2942795968|2052.4048039357|2021.005364833|2018.3336722429|2004.7263241935|1991.7181868209|1985.4977419157|1985.4977419157|1982.0419246112|1963.3799162346|1937.0943635789|1922.6548023055|1914.4430280282|1914.4430280282|1914.4430280282|1914.4430280282|1908.075586698|1876.9728741089|1874.4143045654|1871.5714495171|1863.4127216857|1853.2363574286|1851.0070516025|1839.7189557193||1804.4925620378|1804.4925620378|1797.2139578197|1795.559330435|1795.559330435||1795.559330435|1779.6411486852|1779.6411486852|1771.4573215748|1771.4573215748|1771.4573215748|1771.4573215748|1754.5636906386|1746.4041007096|1717.3297621005|1717.3297621005|1690.9330255977|1688.7574268025||1688.7574268025||1671.3082737042|1670.4842722476|1670.4842722476|1664.6495156591|-1688.1853944029|-1688.1853944029|-1688.1853944029|-1697.5504355128|-1708.6783132216|-1713.9092260622|-1715.4546956247||-1719.1385588322||-1726.5809166355|||-1726.5809166355|-1731.0343518172|-1734.5492635208||-1739.8942007202|-1739.8942007202|-1744.3157541639|-1748.6064125042|-1749.5626805602|-1750.6252006224|-1751.9057540553|-1756.4175397707||-1758.8238745431|-1758.8238745431|-1758.8238745431|-1758.8238745431|-1758.8238745431|-1758.8238745431|-1760.915416159|-1763.2393512878||-1772.4548429023|-1777.7528623311|-1777.7528623311||-1778.0587359235|-1781.0601678068|-1781.0601678068||-1790.0668531186|-1798.9631701318|-1801.0701890353|-1809.8088753523|-1809.8088753523|-1817.1545946718|-1817.1545946718|-1817.1545946718|-1817.1545946718|-1817.1545946718|-1817.1545946718|||-1817.1545946718|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1817.6877268173|-1824.6486759558|-1827.9985434333||-1827.9985434333|-1827.9985434333|-1839.92007903|-1839.92007903|-1843.6945851527||-1857.1284725047|-1857.1284725047|-1857.1284725047||-1857.1284725047|-1857.1284725047|-1858.1191440356||||-1858.1191440356|-1858.1191440356|-1858.1191440356|-1858.1191440356||-1862.76450303|-1898.7927529327|-1905.2033599208||-1938.4341667306|-1944.0989953595||1906.4875934096|1906.4875934096|1906.4875934096|1906.4875934096|1906.4875934096||1906.4875934096|1906.4875934096|1904.6168190603|1904.6168190603|1903.9586936768
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||3.6436967638773|3.6436967638773|3.6436967638773|3.6270600109328|3.6270600109328|3.6270600109328|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6222477145813|3.617497451639|3.5938860658538|3.5751062371274||3.5751062371274|-3.7329565079855|-3.7329565079855|-3.7329565079855|-3.7329565079855|-3.7329565079855|-3.7488405739651|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437||-3.795565969437||-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|||-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.8072955947117|-3.8142172342093||-3.9671601033298|-3.9671601033298|-3.9671601033298|-3.9671601033298|-4.0751778655679|-4.0768421789462|-4.0768421789462|-4.0768421789462|-4.1003802110149|-4.1659779868075|-4.1927533372187|-4.2230592815901|-4.4628438252901|3.9929513115911|3.9318193875915|3.9318193875915|3.9318193875915|3.8692437237243|3.8567822413361|3.8567822413361|3.8451829126983|3.8451829126983|3.8451829126983|3.8451829126983|3.8451829126983|3.8451829126983|3.8403214209637|3.8403214209637|3.8403214209637|3.8403214209637|3.8403214209637|3.8403214209637|3.8403214209637|3.8036902738237|3.7499729224061|3.7499729224061|3.7499729224061|3.7439016209869|3.7439016209869|3.7439016209869|3.7439016209869|3.7439016209869|3.7439016209869|3.7439016209869||||3.7439016209869|3.6937795465554|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003||3.6926902768003|3.6926902768003|3.6926902768003|||3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|3.6926902768003|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.0524525592968|-4.1099472653253|-4.1128179105097|-4.1128179105097|-4.1128179105097|-4.1128179105097|-4.1128179105097|-4.1128179105097|-4.1128179105097|-4.1420199111627|-4.1428108813042|-4.1428108813042|-4.1428108813042|-4.1428108813042|-4.1428108813042|-4.2486788168742|-4.2503548949934|-4.2503548949934|-4.2503548949934|-4.2731720440893|-4.3718579337893|-4.3992865136264|-4.4475403550596|-4.468378199839|-4.5493090833817|-4.5775657986705|-4.5887103913004|-4.5887103913004|-4.5887103913004|-4.5887103913004|-4.613011585096|-4.6694123121657||-4.6694123121657|-4.6694123121657|-4.9565693904468|4.2443671701674|3.9864022438424|3.9864022438424|3.9864022438424||3.8632245797467|3.7552496877591|-4.1217383166761|-4.1217383166761|-4.1217383166761|-4.1217383166761|-4.1217383166761|-4.1217383166761||-4.1217383166761|-4.1217383166761|-4.1217383166761|-4.1217383166761|-4.1217383166761|-4.1896217438815|-4.1896217438815||-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.1896217438815|-4.2044667903182|-4.2280978299509|-4.2614901835533
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||-12.779882706939|-12.779882706939|-12.779882706939|-12.779882706939|-12.835966603917|-12.835966603917|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-13.11503827236|-13.322265329867|-13.440453214123|-13.440453214123|-13.440453214123|-13.547957947163|-13.547957947163|-13.547957947163|-13.547957947163|-13.547957947163|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444||12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444||12.52533099444|12.391566276632|12.391566276632|12.391566276632|12.391566276632|12.391566276632|12.312546243354|12.312546243354|12.312546243354|12.312546243354|12.312546243354|11.777829318228|11.619809686015|10.666455174894|-12.622277470024|-12.622277470024|-13.149752320616|-13.438613774344|||-14.470681748969|-14.525757668397|-14.617508329706|-14.852787244934|-14.989208367819|-15.029676070207|-15.099639802502|-15.216266690941|-15.395188057825|-15.395188057825|-15.395188057825|-15.564097418172|-15.668441416801|-16.022767534449|-16.022767534449|-16.063293033414|-16.063293033414|-16.32865911675|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113||15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.656610554113|15.518456213623|15.381295726412|15.381295726412|15.381295726412|15.381295726412||||||||15.381295726412|15.381295726412|15.251439568857|15.093266961154|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327|-15.93656683327||-16.062851538936|-16.107301667352|-16.107301667352|-16.107301667352|-16.107301667352|-16.107301667352|-16.107301667352|-16.107301667352|-16.20811277299|-16.442423160047|-16.442423160047|-16.588804040982|-16.898670817563|-16.94148941419|-16.94148941419|-16.94148941419|-17.018320988521|-17.129717248587|-17.129717248587|-17.24690839307|-17.33823173859|-17.355532026319|-17.355532026319|-17.603368388313|-17.609745738083|-17.609745738083|-17.609745738083|-17.609745738083|-17.610828661448|-17.7347206637|-17.7347206637|-17.7347206637|-17.7347206637|-17.7347206637|-17.988579278161|-18.036208288378|-18.036208288378|-18.113304820759|-18.113304820759|-18.113304820759|-18.113304820759|-18.113304820759|-18.113304820759||-18.113304820759|-18.248744981986|-18.248744981986|-18.248744981986|-18.248744981986|-18.248744981986|-18.248744981986|-18.259717536747|-18.374685473772|-18.579240993625|-18.579240993625|-18.810173851921|-18.810173851921|-19.136304067985||-19.465338467906|-19.558317815422|-19.558317815422|-19.558317815422|||-19.748130757675|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934||-19.909515872934|-19.909515872934|-20.16057312857|-20.211747835862|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||-1.5729637433849|-1.577181967294|-1.5854278985689|-1.5854278985689|-1.5854278985689|-1.5854754783522|-1.594537638074|-1.594537638074|-1.5978196047476|-1.6012889267719|-1.6012889267719|-1.6012889267719|-1.6122921812951|-1.6122921812951|-1.6122921812951|-1.6122921812951|-1.6122921812951|-1.6253246453536|-1.6386940509227|-1.6591045558615|-1.6751161284097|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6996550561564|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.546336295577|1.5425959123198||1.5406621510258|1.5018068255861|1.5018068255861|1.5018068255861|1.4808963936655|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5771624149973|-1.5901804568695|-1.60186717271|-1.6065190871468||-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6083854254053||||-1.6083854254053|-1.6083854254053|||-1.6083854254053|-1.6083854254053|-1.6083854254053|-1.6154282552187|-1.6394738272064|-1.6394738272064|-1.6394738272064|-1.6394738272064|-1.6495973390848|-1.6495973390848|-1.6855522696509|-1.6855522696509|-1.6922803128576|-1.701667071154|-1.701667071154|-1.701667071154|-1.7201856383243|-1.7263174530046|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7498025271199|-1.7498025271199|-1.7498025271199|-1.7498025271199|1.57820392616|1.57820392616|1.57820392616||1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.5718932987077|1.5687630496539|1.5687630496539|1.5687630496539|1.5481179961364|1.5481179961364|1.5481179961364|1.5481179961364|1.5481179961364|1.5474913086912|1.5474913086912|1.5262855809438|1.5262855809438|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4525706416077|1.4311896502648|1.4274329145389|-1.5298111521214|-1.5298111521214|-1.5298111521214|-1.5298111521214|-1.5431235193113|-1.5468038518009|-1.549226531141|-1.5531794616864|-1.5531794616864|-1.5531794616864|-1.5531794616864|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|||-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|8.8350914582251|8.0295459015103|6.6694952892961|5.599972372552|4.2111414861902|4.102645895241|3.9212732948178|2.5258092391617||2.3342545946579|2.1738920082455|2.1738920082455|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311||-2.7454536275311|-2.7454536275311|-2.795800676101|-2.795800676101|-2.8870561941394|-2.9161735887802|-2.9307483959503|-2.9859425412623|-3.0044917648597|-3.0261019275767|-3.0437678523248|-3.0437678523248|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394||-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.1139320998587|-3.1139320998587|-3.167480114345|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495||-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.4536639054432|-3.737709888685|-3.7590814518067|-3.7590814518067|-3.7590814518067|-3.7590814518067|-3.7590814518067|-3.7590814518067|3.0424395165022|3.0424395165022|3.0424395165022|3.0424395165022|2.986599533776|2.9307161625001|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222||-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222||-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222||-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222||-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222||-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222||-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.3549297138702|-3.4946717867863|-3.5768908935137|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.8689821800222|-3.9390192253314|-4.0363379830478|-4.083565334523|-4.083565334523|-4.1220169376932|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1735063369178|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|2.9223756850196|2.7021063632913|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5021293533035|2.4703978072128|2.4703978072128|2.4703978072128|2.4703978072128|2.4703978072128|2.4703978072128|2.4253975826856|2.4060466426389||2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.3425020810725
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.201969863111|11.201969863111|-12.089128088223|-12.089128088223|-12.089128088223|-12.089128088223|-12.089128088223|-12.290697812225|-12.303553103502|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.563466476434|-12.89517465635|-12.89517465635|-12.89517465635|-12.89517465635|-12.89517465635|-13.189083004482|-13.312870344065|-13.583790077278|-13.583790077278|-13.601433662914|-13.626593064757|-13.715855845076|-13.715855845076|-13.967617361923||12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.678820826336|12.678820826336|12.543133922997|12.534037427309|12.505366683664|12.505366683664|12.505366683664|-13.955662820629|-13.955662820629|-13.955662820629||-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.774877332461|-15.560974623111|||-16.169135309414|-16.169135309414|-16.169135309414|-16.629594777642|-17.01899393247|-17.168326888332|-17.284251780255|-17.46583535378|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219||16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|15.678999207318|15.432704099905|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813||||||||-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.661210376813|-16.795789487709|-17.073098879776|-17.275098620494|-17.275098620494|-17.275098620494|-17.275098620494|-17.275098620494||-17.275098620494|-17.275098620494|-17.275098620494|-17.275098620494|-17.275098620494|-17.275098620494|-17.275098620494|-17.275098620494|-17.486220583474|-17.654133833288|-17.79626023862|-17.995843861867|-18.356494451418|-18.640548733489|-18.669785152596|-18.669785152596|-18.669785152596|-18.800710732307|-18.800710732307|-18.800710732307|-18.800710732307|-18.800710732307|-18.800710732307|-18.939678252368|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.109859957851|-19.308178387921|-19.570197912103|-19.78722235609|-19.78722235609|-19.78722235609|-19.78722235609|-19.78722235609|-19.78722235609||-19.969135781669|-20.096261471006|-20.206956935694|-20.399396340902|-20.532662410268|-20.597403017159|-20.610682129708|-20.610682129708|-20.690580417545|-20.690580417545|-20.690580417545|-20.947865965003|-21.17262935863|-21.4140326207||-21.89336868846|20.057324278358|20.057324278358|20.057324278358|||20.057324278358|20.057324278358|19.766471081314|19.276634725528|19.088336829719|19.088336829719|19.088336829719|19.088336829719|19.088336829719|19.088336829719||18.881486447185|18.226650908622|-19.757878154307|-19.757878154307|-19.757878154307|-19.757878154307|-19.942086265914|-20.112540008996|-20.112540008996|-20.112540008996|-20.112540008996|-20.112540008996|-20.112540008996|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||4.2717549215289|4.2717549215289|4.2717549215289|3.647505668637|3.198339678443|3.0981551029026|3.0853845723943|3.0853845723943|3.0853845723943|3.0043160394912|2.8542401477236|2.641377904298|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809||2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.2490819455122|1.9939799972083|1.9505331988363|1.8594275252948|1.8594275252948|1.8594275252948|1.8594275252948|1.8594275252948|1.8594275252948|1.7432527030983|1.66028089937|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.5393844186296|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8506519893749|-1.8506519893749||-1.8506519893749||-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|||-1.8506519893749|-1.8735021926676|-1.8819775990804|-1.8819775990804|-1.8819775990804|-1.8819775990804|-1.8819775990804|-1.9049751087648|-1.978305689121||-2.1658952739776|-2.229883587685|-2.242448899146|-2.242448899146|-2.3958809498069|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8025102157677|1.6116779202979|1.5635310206989|1.4578122865469|1.3409025085536|1.3354472399384|1.2896738312413|1.2896738312413|1.2896738312413|1.2485264696202|-1.4669920122601|-1.4669920122601|-1.4669920122601|-1.4669920122601||||-1.4669920122601|-1.4669920122601|-1.4669920122601|-1.4669920122601|-1.4669920122601|-1.4734536612322|-1.4734536612322|-1.4734536612322|-1.4734536612322|-1.4734536612322|-1.4734536612322|-1.4734536612322|-1.4772885169867|-1.4772885169867|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107||-1.4925217676107|-1.4925217676107|-1.4925217676107|||-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4925217676107|-1.4966908746234|-1.5144949650165|-1.5144949650165|-1.526043176577|-1.526043176577|-1.5362878367311|-1.5362878367311|-1.5925419711411|-1.5964716436613|-1.5964716436613|-1.596635123331|-1.616816774826|-1.6492408225059|-1.6824898266262|-1.71430035242|-1.71430035242|-1.71430035242|-1.71430035242|-1.71430035242|-1.7425559230266|-1.8108097441915|-1.8108097441915|-1.8270109172136|-1.8933454018468|-2.0042726907061|-2.0847474240514|-2.092897756907|-2.092897756907|-2.092897756907|-2.1084540407999|-2.1084540407999|-2.1505604826795|-2.1505604826795|-2.1534005230651|-2.2226672311608|-2.3079635986558|-2.4566261910588||1.7914575186967|1.7914575186967|1.7914575186967|1.7914575186967|1.645908869343|1.645908869343|1.645908869343||1.480454187743|1.181060280129|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836||-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.465649633377|-1.465649633377||-1.465649633377|-1.465649633377|-1.4823884884177|-1.5258503602197|-1.5258503602197|-1.5258503602197|-1.5258503602197|-1.5258503602197|-1.5320559327525|-1.590617630738|-1.6279084923731|-1.6648983362501|-1.6882203357292|-1.7096892282778|-1.7483528812963
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|-8.5233110503648|-8.5233110503648|-8.5233110503648|-8.5233110503648|-8.5233110503648|-8.6795123237475||-8.760291220756|-8.8178991808263|-8.8178991808263|-8.8178991808263|-8.839888282812|-8.9862651253148|-9.1089051988835|-9.2604506575526|-9.3624449928007|-9.4938280007797|-9.7456425452185|-9.8223805718899|-9.9704228301049|-10.263803417948|-10.537281124092|-10.589822288767|-10.589822288767|-10.678083050417|-10.678083050417|-10.83509213413|-10.946214007947|-11.072459326424|-11.146622033293|-11.222913313105|-11.836570210141|10.348255639956|10.185283773129|10.172538034325|10.148054162001|10.148054162001|10.148054162001|10.148054162001|10.148054162001|9.973949210882||9.9651631955745|9.9651631955745|9.9651631955745|9.9651631955745|9.6951812775535|9.4746457240761|9.3079395450685|||9.0993772256743|8.7673639973414|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.5671529152708|8.3768364962292|7.7992635365274|7.7803345607715|7.7803345607715|7.7803345607715|7.7803345607715|7.7803345607715|7.7803345607715|7.7689821374634|7.4427583098653|7.4166923667654|7.4166923667654|7.4166923667654|7.4166923667654|7.4166923667654|7.4166923667654|7.1716029539886|6.9956699361606|6.893244662793|-7.4875876825293|-7.4875876825293|-7.4875876825293|-7.4875876825293|-7.4875876825293|-7.4875876825293||-7.4875876825293|-7.4875876825293|||-7.4875876825293|-7.4875876825293||||-7.4875876825293|-7.4875876825293|-7.4875876825293|-7.6209306100166|-7.7849230875744|-7.9504701683006|-7.9824666258452|-8.0110739068585|-8.0942490185187|-8.2008321908763|-8.3345355620705|-8.414484221706|-8.4266488629019|-8.4693320147898|-8.6299344969912|-8.6299344969912|-8.6299344969912|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6894988599276|-8.7305542962259|-8.9631158264154|-9.2506842780636|-9.2802449586057|-9.2802449586057||-9.2802449586057|-9.2802449586057|-9.3687260198004|-9.3687260198004|-9.3687260198004||-9.3687260198004|-9.4724733616916|-9.5613594348792|-9.6092880893155|-9.6330975082632|-9.7439784389361|-9.7439784389361|-10.045531098669|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.144804236387|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.355883232729|-10.399053434257|-10.399053434257|-10.482559367158|-10.502288522696|-10.560927902523|-10.560927902523|-10.560927902523|-10.600753186878|-10.632780524025|-10.824478648249|-11.02111566575|-11.02111566575|-11.071556493549|-11.071556493549|-11.071556493549|-11.071556493549|-11.248395942878|-11.675995375526|-11.720179872028|-11.720179872028|-11.998533068224|-12.272114610926|-12.272114610926|-12.272114610926|-12.272114610926
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||-5477.486653787|-5498.7304367741|-5498.7304367741|-5523.144929749|-5548.6054774989|-5559.5060861099|-5587.0623178999|-5601.6528271434|-5601.6528271434|-5601.6528271434|-5601.6528271434|-5601.6528271434|-5615.5571972921|-5615.5571972921|-5615.5571972921|-5615.5571972921|-5674.285774769|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5699.7848004243|-5730.3720004714|-5796.9407413227|-5796.9407413227|-5894.6799275589|-5894.6799275589|-5912.6999195099|-5949.6418759382|-5949.6418759382|-6014.1347968724||-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6017.9275520805|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575||5608.4349593575|5608.4349593575||5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|||5569.5534359967|5569.5534359967|5569.5534359967|5569.5534359967|5345.0038177742|-5895.9058561589|-5895.9058561589|-5895.9058561589|-5895.9058561589|-6058.8398401765|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6089.2386443839||-6089.2386443839|-6089.2386443839|-6089.2386443839|-6089.2386443839|-6089.2386443839|-6116.5984937598|-6182.4983263998|-6216.7526694099|-6216.7526694099|-6216.7526694099|-6216.7526694099|-6259.2231404799|-6259.2231404799|-6259.2231404799|-6298.0812671999|-6420.7014079999|-6637.2793422221|-6703.032602469|-6783.4251138545|-6837.1390153939|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-6965.821113974|-7000.5790155266|-7001.3100172518|-7032.1222413909|-7033.7602762564|-7033.7602762564|-7033.7602762564|-7087.0114180626|-7114.1237978474|-7133.4182689474|-7133.4182689474|-7193.4647432749|-7218.6204055528|-7218.6204055528|-7218.6204055528|-7218.6204055528||-7218.6204055528|-7282.6337839476|6725.5538272404|||6725.5538272404|6725.5538272404|6725.5538272404|6694.170919156|6644.8010212845|6605.9086682525||6605.9086682525|6581.8985202805|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6512.1898921984|6512.1898921984|-6951.7023863246|-6951.7023863246||-6951.7023863246|-6951.7023863246|-6951.7023863246|-6951.7023863246|-6951.7023863246|-6961.7804292495|-7021.5893658328|-7026.0992953698|-7078.0547726331|-7103.0608584812|-7120.1787316458|-7139.0874796064|-7169.7438019832|-7169.7438019832|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.750183272704|-26.750183272704|-26.750183272704|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.241684939595|-27.654649869305|-27.657413681979|-27.657413681979|-27.657413681979|-27.947127457719|-28.323106596762|-28.323106596762|-28.323106596762|-28.323106596762|-28.323106596762|-28.323106596762|-28.520673352142|-29.361305110609|25.026550682576|25.026550682576|25.026550682576|25.026550682576|24.368945978517|23.676605964628|22.83188761797|22.83188761797|22.83188761797|22.27043034331|22.007144787753|21.672383258569|21.554870126234|21.239799946019|21.239799946019|21.239799946019|21.239799946019|21.239799946019|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708||21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|||21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.086050453821|20.907834943842|20.801562877118|20.801562877118|20.801562877118|20.636736970941|20.438596731865||20.395662950635|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.223274691264|20.206415052061|20.040328637617|20.040328637617|19.829391032377|19.829391032377|19.829391032377|19.829391032377|19.829391032377||19.670172118908|19.670172118908|19.670172118908|19.670172118908|19.670172118908|19.670172118908|19.670172118908|-21.39440058309|-21.39440058309|-21.39440058309|-21.39440058309|-21.39440058309|-21.399985598359|-21.399985598359|-21.399985598359|-21.542762119277|-21.650570400831|-21.650570400831|-21.887856598559|20.005725411743|20.005725411743|20.005725411743||20.005725411743|20.005725411743|20.005725411743|20.005725411743||20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743||20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743||20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|19.856324650811|19.825282956564|19.825282956564|19.825282956564|19.825282956564|19.644281118253|19.644281118253|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.556302855712|19.556302855712|19.556302855712|19.546592398316|19.546592398316|19.495727177356|19.495727177356|19.495727177356||19.495727177356|19.472396554653|19.413902377756|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049||19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.231487661365|19.231487661365|19.231487661365|19.231487661365|19.231487661365
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.1079214406529|0.10779808403642|0.10779808403642|0.10778158114024|0.10778158114024|0.10642397810098|0.10584572282917|0.10584572282917|0.10584572282917|0.10584572282917||0.10510635778844|0.10400706273582|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10222076218155|0.10222076218155|0.10155180207451|0.10155180207451|0.10155180207451|0.09927978241399|0.099199757244357|0.097277508307574|0.097197232151555|0.096608037065055|0.096423502840484|0.096423502840484|0.095026114144683|0.094195683724086|0.093550761597467|0.091945290766504|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485||0.09133586229485||0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|||0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485||0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485||||0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.080150950469369|-0.13493148070326|-0.13493148070326|-0.13493148070326|-0.13864608751127|-0.14227343526029|-0.14758159001164|-0.15297954824227|-0.16092172095795|-0.16305162377244|-0.16305162377244|-0.16305162377244||-0.16305162377244|-0.16900179857552|-0.17244643993444|||-0.17355159479453|-0.17416843974009|-0.18002048193763|-0.18035609588966|-0.1810623235277|-0.18881179496034|-0.18881179496034|-0.18881179496034|-0.18881179496034|-0.18881179496034|-0.18881179496034|-0.18881179496034|-0.18881179496034|-0.19495754804195|-0.20017505730723|-0.20019451358291|-0.20182723610901|-0.20441914415252|-0.21068793607964|-0.21109770815917|-0.21194190014676|-0.21943544518368|-0.2231504949863|-0.22550055003114|-0.23061172736957|-0.23751303054972|-0.23812558858575|-0.24213953878021|-0.24476614887554|-0.25885128224381|-0.26203341694111|-0.26203341694111|-0.26203341694111|-0.26203341694111|-0.26203341694111|-0.26364823250235|-0.26366470884682|-0.27229411300024|-0.28299346230649|-0.2848816286328|-0.28770180165796|-0.29122422436905|-0.29591580342398|-0.30823977966161|-0.32782198162048|-0.33969108728533|-0.35287898081282|-0.36442109498425|-0.38369010888916|-0.39571122801284|-0.40279025309593|-0.41754472695358||-0.43616081848814|-0.4464009155838|-0.4861676781275|0.29448952157915|0.29448952157915|0.29448952157915|0.29448952157915||0.22221057701575|0.18712287466246|0.16873765415044|-0.22948319491126|-0.22948319491126|-0.22948319491126|-0.23196254278336|-0.23196254278336||-0.23196254278336|-0.23518060705302|-0.23793430223015|-0.23793430223015|-0.23793430223015|-0.2419825631595|-0.26364729092258||-0.2779969852913|-0.28621888042033|-0.29529874888328|-0.29885973906398|-0.29885973906398|-0.29885973906398|-0.31267749160396|-0.32208610839167|-0.32679149700436|-0.32679149700436|-0.34237942809565|-0.3486993648355|-0.35855485418823|-0.38867207279234|-0.41424298978821
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||-0.3255825035527|-0.35053611963487|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35416490167197|-0.36740543312294|0.27127198844952|0.27127198844952|0.27127198844952|0.27127198844952|0.23891331884378|0.19073701106965|0.18204112658302|0.16260124505007|0.15948839177157|0.15948839177157|0.15948839177157|-0.1778337115966||-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.18014856951355|-0.18422062945497|-0.18485624952595|-0.18895138566671|-0.1893473933199|-0.1893473933199|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19384069625891|-0.19615633409726|-0.19822926401548|-0.19919918344477|-0.19944353667739|-0.20210392654873|-0.20449867983705|-0.20449867983705|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176||-0.20885236190176||-0.20939151861509|-0.21443501438521|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|||-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.22632048568028||-0.24552276141001|-0.24835862309352|-0.25245402522236|-0.25911557914317|-0.26012494192243|-0.26012494192243|-0.26012494192243|-0.26447215263181|-0.27380239752854|-0.27639155186906|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2898559488447|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883||||-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.2948981744883|-0.29683130872884|-0.29847923464951|-0.30803247897025|-0.31099690273952|-0.31099690273952|-0.3163854372231|-0.32681713796632|-0.33579277191359|-0.33579277191359||-0.3373984735419|-0.3373984735419|-0.33933164137487|||-0.34397960324955|-0.35053290779802|-0.36086988344693|-0.36235542148245|-0.36394779042633|-0.36394779042633|-0.36394779042633|-0.3693507838401|-0.3693507838401|-0.3693507838401|-0.3693507838401|-0.3693507838401|-0.3693507838401|-0.3693507838401|-0.3693507838401|-0.37011198734274|-0.3735109588564|-0.3735109588564|-0.3735109588564|-0.37890107334329|-0.38169885326404|-0.38169885326404|-0.390220938998|-0.39968993804801|-0.40576660127495|-0.4158517794593|-0.4206686502015|-0.42963183647122|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.45378287536551|-0.46892948298604|-0.46892948298604|-0.49019943673247|-0.50299936918014|-0.50777706600553|-0.52780786760787|-0.55978651519329|-0.58004057601327|-0.59893398036818|-0.62853776967371|-0.66893085015973|-0.67686760009616|-0.68096400500767|-0.70023779572637||-0.71387532686295|-0.7426392439902|0.34090799280615|0.34090799280615|0.34090799280615|0.34090799280615|0.33295334918203||0.21128149791891|0.14325720749889|0.11538544380118|0.11538544380118|0.10103937868663|-0.14351180323419|-0.14717978049711|-0.15103308770277||-0.15125898300186|-0.15540615711224|-0.15540615711224|-0.15828461261934|-0.16098290874832|-0.17398100726332|-0.18070111597606||-0.18244568617287|-0.18382854082124|-0.18607398470814|-0.18607398470814|-0.18607398470814|-0.18607398470814|-0.19352665268244|-0.19489938054925|-0.19489938054925|-0.19489938054925|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23063714724422|0.23063714724422|0.23063714724422|0.23063714724422|0.22431904653312|0.222854491512|0.22206052579264|0.21791424455441|0.21791424455441|0.20962694372509|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808||-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24679792901596|-0.24679792901596|-0.24679792901596|-0.2512199233607|-0.2519110328771|-0.26279003662283|-0.26893337200543|-0.27013698984676|-0.27013698984676|-0.27013698984676|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27743583377361|-0.27743583377361|-0.27743583377361|-0.27743583377361|-0.28424794847656|-0.28424794847656|-0.28744216290766|-0.29015795834256|-0.29331229976535|-0.29331229976535||-0.29951366259787||-0.30392120119737|-0.30392120119737|-0.30392120119737|-0.30392120119737|-0.30392120119737|-0.30408173197712|-0.30408173197712|||-0.30776140316654|-0.30776140316654|-0.31590156173627|-0.32835888063831|-0.32835888063831|-0.32835888063831|-0.32835888063831|-0.33889875004604|-0.35066528662392||-0.37707254836238|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.3896175983258|-0.40901956157639|-0.42779949690186|-0.4428327639377|-0.4778697545303|-0.50079598427716|-0.50079598427716|-0.50143997206625|-0.52465553398858|-0.538228365734|-0.56580929287582|-0.61784364424711|0.43083575013525|0.43083575013525|0.43083575013525|0.43083575013525|0.38037303358589|0.35152558949561|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.40577896251199|-0.41083201968466|-0.41083201968466|-0.41083201968466||||-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41083201968466|-0.41425779521239|-0.4472308811189|-0.45025653106651|-0.46195170462883|-0.47494635019873|-0.48577371111814|-0.50613745242694||-0.52376384470572|-0.54918205609707|-0.55492450154256|||-0.56547165917502|-0.57802407065084|-0.59530453294571|-0.60922724737123|-0.63580804548214|-0.6459513786462|-0.6459513786462|-0.6459513786462|-0.6459513786462|-0.6459513786462|-0.6459513786462|-0.6459513786462|-0.6459513786462|-0.65105707480147|-0.66673009079512|-0.6780334344817|-0.69198004752368|-0.69198004752368|-0.69198004752368|-0.69831117159757|-0.71812351949384|-0.72680394856323|-0.7647821230821|-0.78975794857653|-0.80306436889605|-0.80840484492466|-0.82656091774487|-0.84062322670645|-0.86735911495626|-0.86817682592008|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.91144213608394|-0.95245941837494|-0.95245941837494|-0.96741905023365|-0.96741905023365|-1.0026878428648|-1.0178862475552|-1.0178862475552|0.7248543788862||0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862||0.67317153567206|0.51519060856911|0.42354512354635|0.42088346835532|0.41098163422124|-0.50037890952149|-0.50037890952149|-0.50037890952149||-0.50037890952149|-0.51514323200694|-0.51821472242928|-0.52496079322869|-0.52551198962854|-0.53341229160696|-0.53341229160696||-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.55268030751712|-0.5554781290002|-0.55997570047857|-0.56484655257215|-0.56484655257215|-0.57927394041475|-0.58169327322041|-0.58549253083374
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.594158251336|67.554618922925|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.90539113443|-74.528216694912|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-78.199057399972|-79.698954701141|-80.297126975019|-80.297126975019|-80.297126975019|-81.096132640757|-81.096132640757|-81.096132640757|-81.360037038254|-81.360037038254|-82.555597726424|-84.145109856482|-86.027896788777|-88.203218145571|-89.725802178075||81.130566107018|81.130566107018|81.130566107018|81.130566107018|81.130566107018|81.130566107018|81.130566107018|80.689521457071|80.588454666964|80.588454666964|80.588454666964|80.588454666964|80.588454666964|80.588454666964|79.722882490203|79.722882490203|79.722882490203|79.722882490203|79.722882490203|79.722882490203||79.722882490203|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|76.257315617756|74.81368571515|72.131870388931|68.968743774566|66.038572796668|66.038572796668|-79.681390469353|-79.681390469353|-80.768214006203|||-87.33690385794|-87.849880053371|-87.849880053371|-93.372086235516|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-95.716087850919|-97.101205332401|-98.400833012967|-98.400833012967|-98.400833012967|-100.39536611494||-102.06707617372|-103.26342102255|-104.27622814268|-104.27622814268|-104.27622814268|-104.27622814268|-104.27622814268|-104.27622814268|-104.27622814268|-104.27622814268|-104.27622814268|-104.39025391572|-104.84908371199|-104.84908371199|-108.16564941658|-108.67919682002|-108.67919682002|-109.87688349061|-110.36875934924||||||||-110.45213151549|-110.45213151549|-110.45213151549|-110.45213151549|-110.45213151549|-110.45213151549|-111.12458913166|-112.76621201125|100.56852546039|100.56852546039|100.56852546039|100.56852546039|100.56852546039|-111.14184469329|-111.14184469329||-111.14184469329|-111.14184469329|-111.14184469329|-111.14184469329|-111.14184469329|-111.14184469329|-111.14184469329|-111.14184469329|-111.14184469329|-111.51830296703|-111.51830296703|-111.51830296703|-111.51830296703|-111.51830296703|-111.51830296703|-111.51830296703|-111.51830296703|-111.51830296703|-111.61097551805|-111.61097551805|-111.61097551805|-111.61097551805|-111.61097551805|-111.68313006173|100.97328517687|100.97328517687|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|98.544628085614|97.403861834092|-103.32421616725|-103.32421616725|-103.32421616725|-103.32421616725|-103.32421616725||-103.32421616725|-103.32421616725|-103.94357479073|-103.99021718504|-103.99021718504|-104.13051253781|-104.13051253781|-105.7838998528|-105.83011317946|-105.83011317946|-105.83011317946|-107.65568410796|-109.47298200309|99.406059787269||99.406059787269|99.406059787269|96.895621985855|95.499797923817|||95.499797923817|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291||-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-104.38888388297|-105.84320397532|-106.17709419087|-106.17709419087|-106.17709419087|-108.04896349479|-108.04896349479|-108.04896349479|-108.34884764938|-108.89302000917|-108.89302000917|-110.26360456341|-110.26360456341|-111.2706720762|-112.38408008467|-113.95453342741|-115.2872448834|-115.2872448834
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||143.45561938217|143.45561938217|143.45561938217|143.45561938217|143.45561938217|143.45561938217|140.96513064626|139.63593422784|139.63593422784|139.63593422784|139.63593422784|139.05048261101|137.8429350759|137.8429350759|137.8429350759|135.09160178518|133.80482517643|133.80482517643|133.80482517643|133.51535835711|133.39150874314|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.20303039263|||130.20303039263|130.20303039263|129.80781978712|129.76702079889|128.34493495177|128.34493495177||128.34493495177|128.34493495177|128.34493495177|128.34493495177|128.34493495177|126.52770838418|126.52467255767|126.28408458692|124.42009764758|-140.03356952382|-140.03356952382|-140.03356952382|-140.03356952382|-140.03356952382|-143.07063314333|-147.30429519798|-147.30429519798|-147.30429519798||-147.30429519798|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|134.69218463416|134.69218463416|134.69218463416|134.69218463416|||||134.15020942153|132.87467320166|132.41892586269|132.41892586269|132.41892586269|132.41892586269|128.24714364518|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009||125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|120.17824206044|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293||118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|118.62376680293|112.19306574837|110.06729815818|109.74255247489|108.87242978464|108.87242978464|108.87242978464|108.87242978464|108.20269789575|-117.93936417409|-117.93936417409|-117.93936417409|-117.93936417409|-117.93936417409|-117.93936417409|-117.93936417409|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-124.55605668038|-127.46394908659|-132.31217980277|-132.31217980277|-132.31217980277|-136.81400378712|-136.81400378712|-136.81400378712|-136.81400378712|-136.81400378712|-136.81400378712|-139.34556244223|-140.78451462155|-143.3966827433|-144.33242671144|-152.00158889704|-154.40564778572|-157.16294408645|-157.92898879181||-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|-33.778582486523|-33.778582486523|-33.778582486523|-33.778582486523|-34.701203356201|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-35.755730762101||-36.003588718416|-36.187322451275|-36.42441283681|-36.42441283681|-36.42441283681|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754||-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-37.554846466784|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-40.948624218942|-43.881804348629|||-47.463116621089|-48.422908119705|-49.700452491472|41.395428985198|41.395428985198|40.119921094664|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861||40.098383735861|39.492649104028|39.289461272033|39.289461272033|39.289461272033|39.289461272033|39.289461272033|39.289461272033|39.289461272033|39.289461272033|39.289461272033|39.289461272033|39.289461272033|36.674400480888|34.697097470611|34.697097470611|-37.500008652192|-37.500008652192|-37.500008652192||||||||-37.500008652192|-37.500008652192|-37.500008652192|-37.500008652192|-37.500008652192|-37.500008652192|-37.500008652192|-37.500008652192|-38.847230776131|-38.976829762297|-38.976829762297|-39.163410408918|-39.163410408918|-39.163410408918|-39.163410408918||-39.163410408918|-39.696388696222|-39.696388696222|-39.696388696222|-39.696388696222|-39.696388696222|-39.696388696222|-39.696388696222|-39.845988457499|-40.128876148659|-40.198749580867|-40.290277312074|-41.103085012209|-41.257946255929|-41.257946255929|-41.257946255929|-41.257946255929|-41.708828240773|-41.845917893936|-42.098774495496|-42.098774495496|-42.098774495496|-42.098774495496|-42.354196087932|-42.740339592556|-42.740339592556|-42.740339592556|-42.740339592556|-42.740339592556|-42.740339592556|-42.840182662106|-42.840182662106|-42.840182662106|-42.840182662106|-43.066868437768|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388||-43.311842126388|-43.696491844939|-44.246104169209|-44.704003784744|-44.998894238569|-45.648769087369|-45.940298180641|-46.181870996526|-46.181870996526|-46.181870996526|-46.181870996526|-46.458122036328|-46.458122036328|-46.458122036328||-47.750691490559|43.14611782505|43.14611782505|43.14611782505|||43.14611782505|43.14611782505|43.14611782505|42.775764070345|42.775764070345|41.461959399993|41.143843904927|40.168157224075|-42.493467353271|-42.493467353271||-42.493467353271|-42.493467353271|-42.493467353271|-42.493467353271|-42.788231983213|-42.788231983213|-43.040203437268|-43.040203437268|-43.040203437268|-45.266891648437|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4918.4788834595|4870.5904694689|4739.9182597917|4739.9182597917|4739.9182597917|4739.9182597917|4739.9182597917|4739.9182597917|4692.8035731627|4661.6734037745|4637.3344623102|4534.3367442776|4534.3367442776|4534.3367442776|4534.3367442776|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4484.8070950144|4466.7090276367|4466.7090276367|4466.7090276367|4442.1210054977|4442.1210054977|4334.5067107527|4310.9659253588|4300.692770798|4268.8221541853|4200.1694725323|4198.0769746886|4134.1720282132|4134.1720282132|4129.9164571293|4121.9625402565|4119.3209951565|4119.3209951565|4078.3706044274|3923.1089940686|3778.0517143297|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256||3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3735.7883696569|3714.8528978511||3714.8528978511|3714.8528978511|3714.8528978511||3714.8528978511||3714.8528978511|3714.8528978511|3714.8528978511|3714.8528978511|3714.8528978511|3635.3089652772|3621.9141174669||3621.9141174669|3621.9141174669|3621.9141174669|3621.9141174669|3611.038416023|3611.038416023|3535.2510178033|-3945.0084860984|-3945.0084860984|-3945.0084860984||-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-4082.5816946232||-4193.1518340866|-4227.4743957298|-4326.3528359223|-4326.3528359223|-4328.7310156081|-4392.6399441001|-4441.2333607406|-4518.0540999329|-4518.0540999329|-4585.6078388205|-4585.6078388205|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4698.6047356012|-4718.1190041836|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4801.2035580742|-4867.9806935183|-4867.9806935183|-4867.9806935183|-4867.9806935183|-4867.9806935183|-4867.9806935183|-4867.9806935183|-4867.9806935183|-4867.9806935183|-4969.5176205183|-4969.5176205183|-5010.7862884231||-5043.2929517635|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|4666.6945008441|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203||-5205.2014209203|-5205.2014209203||-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5226.6073188177|-5227.899543695|-5406.4360083233|-5406.4360083233|-5432.8481147168|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5530.1126793047|5065.8711548331|5065.8711548331||5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5040.7929552399|5017.8424524922|5017.8424524922|5017.8424524922|4947.711165128|4947.711165128|4947.711165128|4947.711165128
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|961092.44148847|958047.15720941|920188.54932085|920188.54932085|920188.54932085|920188.54932085|908487.27702317|900319.19669241|876965.77410268|838517.52678076|833686.14086751|820429.04540834|791684.00667696|791684.00667696|791465.36211784|791465.36211784|791465.36211784|791465.36211784|791465.36211784|762961.51346427|752957.23718252|736063.59686946|734810.69481705|734810.69481705|734810.69481705|734810.69481705|719900.77201894|683000.85779882|673889.84199869|637710.9355541|606768.08717984|606768.08717984|606768.08717984|595686.76353315|577429.73725906||567421.93028784|564024.36698649||551215.18105143|551215.18105143|551215.18105143|529461.31227936|529249.75198805|529249.75198805|529249.75198805|529249.75198805|520944.13825686|520944.13825686|508165.60278624|508165.60278624|503350.66976249|479000.74418055|467000.82686727|458000.91874142|452445.57869311|452445.57869311|447995.08743678|||438061.16246472||438061.16246472|438061.16246472|415845.73607192|413911.65992975|413911.65992975|413911.65992975|413911.65992975|413911.65992975|412457.39992194|402313.77769104|400737.53076783|386541.70085314|-463844.80132123|-463844.80132123|-463844.80132123|-463844.80132123|-474748.28733612|-474748.28733612|-474748.28733612|-474748.28733612|-483748.09704014|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-489574.73646147|-497916.37384608|-510990.22475456|-510990.22475456|-510990.22475456||-517544.69417174|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435865.81524367|435547.41442474|435547.41442474|435547.41442474|435547.41442474|||||435547.41442474|428747.1271386|421774.58570956|403898.26571956|403898.26571956|403898.26571956|392081.40635507|-460783.61833001|-460783.61833001|-460783.61833001|-460783.61833001|-460783.61833001|-460783.61833001|-460783.61833001|-460783.61833001|-460783.61833001|-460783.61833001|||-460783.61833001|-465815.13147779|-468655.70164199||-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-476595.52618388|-478446.73248571|-478446.73248571|-478446.73248571|-478446.73248571|-491301.92498412|-503816.89303955|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|410690.03647675|410264.79626441|410264.79626441|410264.79626441|390183.10696045|374036.78551161|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|347177.37888611|347177.37888611|333724.86542901|323360.94497409|323360.94497409||316539.9388601|308127.70984455|305006.75940337||305006.75940337||305006.75940337|305006.75940337|297618.6215593|288350.15007321|288350.15007321|273305.72230357|269006.35811508|255729.28679453||||-301230.73672424|-301230.73672424|-301230.73672424|-301230.73672424|-301230.73672424|-301230.73672424|-318173.04080471|-324803.3786719|-338837.08741322|-340313.5629811|-340313.5629811|-340313.5629811|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||-39.839196547878|-40.599106003854|-41.4467828296|-41.516223489226|-41.516223489226|-41.516223489226|-41.516223489226|-41.516223489226|-41.516223489226|-41.685106567201|-41.685106567201|-41.685106567201|-41.685106567201|-41.685106567201|-41.685106567201|-41.972339528199|-42.220378762479|-42.77653066979|-42.951146256771|-43.657382474836|-44.222646592388|-44.49265250837|-44.49265250837|-44.600723686872|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-47.706447979299|-48.315499407812|-49.046110478556|-49.877858098351|-49.877858098351|-49.877858098351|-49.877858098351|-50.395399022989|-50.581482199597|-50.581482199597|-50.920533793688|-51.375594290892|-51.635104665933|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-54.013520352245|-55.709838180631|-55.709838180631|46.197983601181|46.197983601181||46.197983601181|46.197983601181|46.197983601181|44.531344653274|44.531344653274|44.531344653274|44.531344653274|44.531344653274||42.303715230254|41.27246274024|41.1734173595||41.1734173595||41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595||41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595||41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|-49.95695497534|-49.95695497534|-49.95695497534|-49.95695497534|-49.95695497534|-49.95695497534||-49.95695497534|-49.95695497534|-49.95695497534|-49.95695497534|-49.95695497534|-49.95695497534|-50.756615766125|-52.350682506116|-52.628251652109|-52.628251652109|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.885003645041|-52.91389251508|-55.209323838438|-55.578439415764|-55.578439415764|-55.578439415764|-55.578439415764|-55.578439415764|-56.679552178748|-56.679552178748|-56.679552178748|-56.865057950955|-58.061730073272|-60.160812879469|-60.308679502171|-60.797977148341|-60.886641275934|-62.123490611769|-62.837211706084|-62.916866846342|-62.916866846342|-63.501503810732|-63.501503810732|-63.501503810732||-63.501503810732|-63.501503810732|-63.501503810732|-63.501503810732|-63.501503810732|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024||-64.153826451024|-64.153826451024||-64.153826451024|-64.153826451024|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-68.95175600473|-69.278062083367|-69.98895669209|-72.259397562202|-72.978219199905|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508||-74.229274218508|-74.229274218508|-74.229274218508|-76.732528308176|-77.519474456865|63.465468690698|63.465468690698|63.465468690698|63.465468690698|63.465468690698|63.465468690698|63.465468690698|58.769965381429|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|53.28726860692|51.036276428262|51.036276428262|51.036276428262|51.036276428262
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||-1127460.1961476|-1160733.5512751|-1179917.9645372|-1179917.9645372|-1200686.6272635|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|978871.22787339|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|949245.50300157|919578.05758601|919578.05758601|919578.05758601|919578.05758601|919578.05758601|919578.05758601||878975.61954001|851528.46615557||846411.68661181|846411.68661181|790179.6517909|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|730428.6133865|715698.45931833|699148.77821444|||699148.77821444||699148.77821444|674498.64246049|668859.84218944|668859.84218944|668859.84218944|668859.84218944|644233.15798827|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-716991.11919759|-716991.11919759|-717964.34468838|-717964.34468838|-731754.93098543|-731754.93098543|-731754.93098543|-756949.92331715|-775833.24813016|-777195.36806193|-777195.36806193|-805994.85340214|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|703607.97395034|701187.37650145|701187.37650145||701187.37650145|701187.37650145|701187.37650145|681485.97389049|674373.30432277|657914.78258086|649238.64731206|641722.40845157|641722.40845157|641722.40845157|641722.40845157|641722.40845157|641722.40845157|641722.40845157|641722.40845157|641722.40845157|628913.78716841|603858.06223375|-642541.35312413|-642541.35312413|-642541.35312413|||||-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|-642541.35312413|||-643025.8133621|-643025.8133621|-643025.8133621||-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643025.8133621|-643306.45929123|-658784.95476803|-663649.94974225|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|603491.17907732|603491.17907732|-661949.16163294|-661949.16163294|624996.09369686|624996.09369686|624996.09369686|624996.09369686|624996.09369686|624773.43744095|616793.46699719|616793.46699719|616793.46699719|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|613129.52450275|609604.05125039|609604.05125039|609604.05125039|609604.05125039|609604.05125039|609604.05125039||609604.05125039|609604.05125039|609604.05125039||609604.05125039||609604.05125039|609604.05125039|597337.83472266|597264.26080295|589960.28978106|576511.43309006|564734.92565563|-607751.29453494||||-607751.29453494|-607751.29453494|-607751.29453494|-611421.3512777|-611421.3512777|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16792.113836452|16792.113836452|16792.113836452|16745.495102046|16745.495102046|16745.495102046|16745.495102046|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16229.142971976|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641||-17501.795503641|-17501.795503641||-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17509.217226267|-17658.574695853|-17781.749662059|-17874.721846732|-17939.690940813|16613.728942519|16613.728942519|16613.728942519|16613.728942519|16130.108288778|-17482.061847251|-17482.061847251|-17482.061847251|||-17482.061847251||-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-18070.624274724|-18079.026971915|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16555.988798888|16555.988798888|16208.320887654|-18247.639883536|-18247.639883536|-18247.639883536|-18247.639883536|-18247.639883536|-18247.639883536|-18403.432545066|-18403.432545066|-18403.432545066|-18403.432545066|-18403.432545066||16711.675761166|16711.675761166|16711.675761166|16711.675761166|16711.675761166|16711.675761166|16711.675761166|16711.675761166|16540.957729834|16540.957729834|16418.749732991|16418.749732991|16418.749732991|16418.749732991|16418.749732991|16156.944147768|-18028.569352586|-18028.569352586|-18028.569352586|-18028.569352586|16120.161293103|||||16120.161293103|16027.956992337|15996.618880375|15984.57653375|15817.307259722|15782.008066357|15685.008962619|15460.565514022|15444.612123185|15444.612123185|15444.612123185|15444.612123185|15241.791247983|15099.212497759|14901.347219732|-16533.526979432|-16533.526979432|||-16533.526979432|-16533.526979432|-16533.526979432||-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-16533.526979432|-17055.029977147|-17238.370342157|-17238.370342157|-17265.210298959|-17265.210298959|-17575.789221066|-17873.099134518|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18454.50570402|-18955.006337799|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19770.799549895|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025||17546.487738025|17546.487738025|17546.487738025||17546.487738025||17546.487738025|17546.487738025|17366.097486694|-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202||||-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202|-18992.547100225|-19536.163444694|-19540.181605216|-20488.171170882|-20488.171170882|-20488.171170882|-20488.171170882|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161||0.45234907276161|0.45234907276161|0.44649896364221|0.42944327704121|0.42604808136279|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.41117317196829|0.403525761069|0.40268610914688|0.40268610914688|0.35032237465417|0.35032237465417|0.31313596495032|0.29542885034216|0.28714316982839|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|-0.35673044313239|-0.35673044313239|-0.35673044313239|-0.35673044313239|-0.35673044313239|-0.35673044313239||-0.35673044313239||-0.35673044313239|-0.36398932465986|-0.36398932465986|-0.36398932465986|-0.36398932465986|-0.36398932465986|-0.36878312381055|||-0.36878312381055|-0.3755964602088|-0.3755964602088|-0.37760717118836|-0.3784940454471|-0.3784940454471|0.32901630279683|0.32901630279683|0.32901630279683||0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32418478062046|0.3160305897676|0.3160305897676|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.30559732236107|0.30555489022632|0.30555489022632|0.30555489022632|0.30555489022632|0.30555489022632|0.29895665989122|0.29895665989122|0.28964923882559|0.28964923882559|0.28964923882559|0.28964923882559|0.28964923882559|0.28738805115306|0.28098673522565|0.27776304715313|-0.32384888845751|-0.32384888845751||||-0.32384888845751|-0.32384888845751|-0.32384888845751|-0.32384888845751|-0.32384888845751|-0.32384888845751|-0.32384888845751|-0.32384888845751|-0.32384888845751|-0.32962825143864|-0.32962825143864|-0.33403139141457|-0.34642376698009|-0.35200466021775|-0.35200466021775|-0.35639405200744|-0.36432672816145|-0.38258526146001|-0.39398361708926||-0.39637068870119|-0.402994778148|-0.402994778148|||-0.402994778148|-0.40606621440146|-0.40606621440146|-0.40606621440146|-0.42094594768651|-0.42094594768651|-0.42605105629637|-0.43200117008636|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.44033047367754|-0.45064498273997|-0.4596055391593|-0.46289503112581|-0.47488338401082|-0.47652267073117|-0.47652267073117|-0.48002084980927|-0.48002084980927|-0.48002084980927|-0.48002084980927|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.50545191142376|-0.50545191142376|-0.50545191142376|-0.50545191142376|-0.51716879643131|0.40716329935112|0.40716329935112|0.40716329935112||0.40716329935112|0.40716329935112|0.40716329935112|0.40716329935112|0.35257813871542|0.35257813871542|0.34397570557771||0.32830635284249|0.31117373014891|0.3060169513751|0.3060169513751|0.29946220758487|0.29946220758487|0.29946220758487|0.29946220758487||0.29946220758487|0.29946220758487|0.29946220758487|0.29946220758487|0.29745800233473|0.29662000014373|0.29654284462337||0.29654284462337|0.29654284462337|0.29654284462337|0.28726983947891|0.27894009483964|0.27894009483964|0.27894009483964|-0.33046281704154|-0.33046281704154|-0.33046281704154|-0.33856979419618|-0.34335778383596|-0.34335778383596|-0.35456420346745|-0.36356692365227
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||-161.50229117033|-161.50229117033|-161.50229117033|-162.35254421894|-164.57060729866|-166.30264974297|-166.30264974297|-166.30264974297|-166.30264974297|-166.30264974297|-166.67487728081|-166.67487728081||-167.82152061421|-169.96170001514|-170.93242364142|-170.93242364142|-170.93242364142|-173.001020063|-174.24335396404|-175.17205972269|-175.79174390981|-176.51915196522|-178.16128104643|-179.04031227381|-179.26700981789|-179.26700981789|-179.26700981789|-179.26700981789|-179.26700981789||-179.26700981789|-181.52167604955|-185.97908463513|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|173.43509593822|172.42099831762||172.42099831762|172.42099831762|172.42099831762|172.42099831762|172.42099831762|172.42099831762|172.42099831762|170.43689460908|170.43689460908|170.43689460908|170.43689460908|170.43689460908|170.14399738743||170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743||166.27888171358|-182.07440729004|-182.07440729004|-182.07440729004|-182.07440729004|-182.07440729004|-185.64111367651|-185.64111367651|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.06500150479|172.06500150479|172.06500150479|171.56389344309|170.04210952227|168.26012318338|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|168.04458805582|166.86671556688|166.86671556688|163.3280151603|160.82446291682|160.54223664304|160.54223664304|160.11915453827|158.58906151361|158.46951777744|157.58946341726|157.27995511396|155.39439541877|154.94488691821|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|||154.942007354|154.942007354|154.942007354||154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.942007354|154.17167011688|154.17167011688|153.38381312869|153.38381312869|153.38381312869|152.7009070028|152.03433975788|150.50592787633|150.05325977415|148.4752872477|147.43224631526|146.15805118734|146.15805118734|143.74865371049|-152.30951037893|-152.30951037893|-152.30951037893|-152.30951037893|-152.30951037893|-152.30951037893|-152.30951037893|-152.30951037893|-152.30951037893|-153.08640819663|144.30225313343|144.30225313343|144.30225313343|144.30225313343|144.30225313343|||144.30225313343|144.30225313343|144.30225313343|144.30225313343|144.30225313343|144.30225313343|144.30225313343|144.30225313343|144.01507736546|144.01507736546|144.01507736546|142.82741122829|142.82741122829|142.82741122829|142.82741122829|140.50793544842|140.50793544842|140.50793544842|140.50793544842|140.45664058342|138.29660453415|138.04427129958|-147.04810710244|-147.04810710244|-147.04810710244|-147.04810710244|-147.7542834259|-147.7542834259||||-148.17879427709|-148.17879427709|-148.17879427709|-148.17879427709|-149.18355495441|-149.81795260098|-150.74258069624|-151.44033166689|-151.49011189984|-153.79944536139|-153.79944536139|-153.79944536139|-153.79944536139|-153.79944536139|-153.79944536139|-155.20852154548|-158.02311862142|-158.02311862142|-158.02311862142|-158.02311862142|-159.56724636456|-160.02343885882|-160.02343885882
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.076477269341327|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781||-0.09198516309781|-0.09198516309781|-0.092136027822337|-0.092136027822337|-0.092136027822337|-0.093762252241859|-0.09440250461354|-0.095836114442505|-0.096373463180502|-0.098914960751758|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174||-0.1019679577174||-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|||-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.10485329076341||-0.10858431085565|-0.10858431085565|-0.11103811818271|-0.11626457666258|-0.12123841855702|-0.12687601881753|-0.13008446853503|-0.13292718566838|-0.13580798398988|-0.13884221063208|-0.13896495659235|-0.13896495659235|-0.13896495659235|-0.13896495659235|-0.14157217281928|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14449696998108|-0.14658619797187|-0.14658619797187|-0.14658619797187|-0.14658619797187|-0.14658619797187||||-0.15115185680808|-0.15115185680808|-0.15115185680808|-0.15439095102881|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15569579309435|-0.15648462695188|-0.15648462695188|-0.15648462695188||-0.1598777234251|-0.1598777234251|-0.1598777234251|||-0.1598777234251|-0.17175302526958|-0.17265298475914|-0.17265298475914|-0.17265298475914|-0.17671356577187|-0.17671356577187|-0.18490396278334|-0.18850115261352|-0.18850115261352|-0.18850115261352|-0.18850115261352|-0.19366794848746|-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19850299389577|-0.20444777228674|-0.20571974409113|-0.20802499177134|-0.20802499177134|-0.20802499177134|-0.20802499177134|-0.21147221709927|-0.22046913135538|-0.23202125566413|-0.2358569484862|-0.23844848932788|-0.23844848932788|-0.23844848932788|-0.23894276621127|-0.24175767609521|-0.24175767609521|-0.24175767609521|-0.24175767609521|-0.24761963397313|-0.25372176681832|-0.25372176681832|-0.25880195768757|-0.25977995381404|-0.27086661822982|-0.27929624410015|-0.28288471303099|-0.29948301173706|-0.30214778590488|-0.30533088366509|-0.32064542665879||-0.33243936018591|-0.34782150157563|-0.38357944365201|0.21552886579348|0.21552886579348|0.21552886579348|0.20664317562528||0.18654796347958|0.12449773915324|0.099775266235768|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813||-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.13324041690662||-0.13760046358721|-0.14388940520106|-0.14696472556639|-0.14696472556639|-0.14696472556639|-0.14696472556639|-0.15801635849529|-0.16212928770376|-0.1655355820527|-0.1655355820527|-0.1655355820527|-0.1655355820527|-0.17009508797088|-0.17531169888194|-0.17531169888194
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||-17.775084692701|-17.794273557956|-17.794273557956|-17.794273557956|-18.104192405602|-18.169103363775|-18.260581046334|-18.260581046334|-18.260581046334|-18.457866701805|-18.713741551199|-18.84804604932|-18.88338442295|-18.995427348539|-19.121384479994|-19.121384479994|-19.121384479994|-19.121384479994|-19.240427496693|-19.346585064752|-19.42842756998|-19.49256450467|-19.49256450467|-19.563960624323|-19.578643127738|-19.578643127738|-19.578643127738|-19.578643127738|-19.851825710203|-19.880918074609|-19.984354285136||-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.507558724477|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.999277009026|-21.168641184718|-21.169253926096|-21.169253926096|-21.169253926096|-21.409727419546|-22.048585720781|-22.113129934562|-22.113129934562|-22.522366666013|-22.634852567441|-22.646503306238|-23.171670543715|-23.747412376453|20.723783443241||20.723783443241|20.723783443241|20.723783443241|20.723783443241|20.723783443241|20.723783443241|20.723783443241|||19.803092795245|18.895657889967|18.02628768034|17.269207669046|-19.379338389362|-19.379338389362|-19.379338389362|-19.379338389362|-19.379338389362|-19.543153371772|-19.715149379352|-19.715149379352|-19.715149379352|-19.715149379352|-19.715149379352|-20.085720566224|-20.221911884359|-20.3026808379|-20.524644705753|-21.091272297944|-21.615273818368|-21.615273818368|-22.058081560531|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|||20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|||20.482045624919|20.194186606084|19.93564813291|||19.93564813291|19.93564813291|19.93564813291|19.93564813291|19.93564813291|19.93564813291|19.93564813291|19.93564813291|19.93564813291|19.334376204399|19.125660645066|19.056464869775|-20.870023139659|-20.870023139659|-20.870023139659|-21.223805092378|-21.381458969695|-21.712018564655|-22.102158566291|-22.102158566291|-22.102158566291|-22.102158566291|-22.261140103666||-22.48016574154|-22.844906460022||-23.111957668786|-23.111957668786|-23.111957668786|-23.111957668786|-23.111957668786|-23.111957668786|-23.111957668786|-23.111957668786|-23.111957668786|-23.111957668786|-23.225085615695|-23.225085615695|-23.225085615695|-23.225085615695|-23.225085615695|-23.225085615695|-23.225085615695|-23.32310387777|-23.5298495523|-23.790435392753|-23.968011519529|-24.093118823477|-24.143238601504|-24.143238601504|-24.297231737571|-24.356373327526|-24.648105110893|-25.023524352985|-25.229810155186|-25.37373703139|-25.432678626831|-25.611989079359|-25.611989079359|-25.611989079359|-25.611989079359|-25.611989079359|-26.017073801759|-26.318580604927|-26.36269556299|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.391877212687|24.058937075072|24.058937075072|24.058937075072|24.058937075072|24.058937075072|24.058937075072|24.058937075072|24.05453958293|24.05453958293|24.05453958293|23.86488077133|23.538355113944|23.538355113944
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||-1095.0476899693|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1105.3042519871|-1116.4491688746|-1117.4435209717|-1123.7967093|-1123.7967093|-1123.7967093|-1123.7967093|-1134.4963436667|-1134.6073775864|-1134.6073775864|-1134.6073775864|-1134.6073775864|-1134.6073775864|-1134.6073775864||-1134.6073775864|-1154.5637528738|-1177.0152809708|-1182.7947566343|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|||1086.3921578485|1049.727035282|1049.727035282|1049.727035282|||1049.727035282|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|||1031.3201548332|1031.3201548332|1031.3201548332|1017.2354135546|1017.2354135546|1017.2354135546||1017.2354135546|1012.4837928384|992.48199204272|946.64665782525|907.10739758361|905.62641676988|905.62641676988|883.1960186332||-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291||||||||-1023.3044854596|-1023.3044854596|-1023.3044854596|-1023.3044854596|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1085.7840296754|-1093.093366306|-1102.0481147962|-1102.0481147962|-1102.0481147962|-1102.0481147962|-1102.0481147962|-1123.6645719958|-1152.6828577731|-1168.5365086368||||-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1173.5034056374|-1175.2815618193|-1176.7017353548|-1201.1649960628|-1201.1649960628|-1201.1649960628|-1201.1649960628|||-1201.1649960628|-1201.1649960628|||-1201.1649960628|-1201.1649960628|-1227.1277734031|-1263.4753037812|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1272.5014775576|-1297.2238639529|-1319.4154043921|-1364.6282271023||-1394.3091412248|-1417.565712472|-1467.5730138578|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1259.8791334894|1230.1434816549|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1220.0849053626|1187.316561514|1122.29617946|1098.1068660667|1076.7854067408|1072.4819836306|1072.4819836306|1052.6409596564|1052.6409596564|1052.6409596564|1052.6409596564|1043.6925427857|1043.6925427857|1029.9361586508|1003.2623985009|962.23599833428|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392||957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|957.97305230392|-1052.5337741259|-1052.5337741259|-1052.5337741259|-1052.5337741259|-1052.5337741259|-1052.5337741259
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|414.90807840539|398.04341678832|389.42046038546|384.91717515431|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|381.1835157697|366.45501182527|364.0611242503|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|359.66711842937|351.7584495271|||348.07717299072|347.99130094943|343.26977706946|342.28585323799|336.8276244745|333.86402719389||333.59082410752|333.59082410752|333.59082410752|333.59082410752|333.40752398809|333.40752398809|333.40752398809|333.40752398809|333.40752398809|330.75909205287|330.75909205287|330.75909205287|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359||-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-372.22841417652|-378.11434515164|-380.39371954783|-381.08570436618|-381.08570436618|-384.22282066376|-384.22282066376|-384.22282066376|-384.22282066376|-384.22282066376|-390.43169403114|-390.43169403114|||||-393.53799608061|-394.47732866337|-394.47732866337|-399.09759371071|-403.57566157744|-407.90405539854|-409.37751453985|-409.37751453985|-409.37751453985|-409.37751453985|-409.37751453985|-409.37751453985|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666||-418.92283619742|-423.52537355269|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|-425.01744340763|368.77140358058|368.77140358058|368.77140358058||368.77140358058|368.77140358058|368.77140358058|368.77140358058|368.77140358058|368.77140358058|368.77140358058|353.04599346681|325.52498928225|316.61710011724|316.61710011724|316.61710011724|316.61710011724|311.69790095492|302.57490093624|299.02154215083|298.91534560153|298.91534560153|298.91534560153|298.91534560153|298.91534560153|298.91534560153|298.91534560153|283.53648358395|269.50498264157|264.66887651906|259.11375412925|257.94589430405|257.94589430405|257.94589430405|257.94589430405|257.94589430405|257.94589430405|256.32525312843|256.32525312843|252.95750747723|251.52723541307|248.6743918008|248.6743918008|248.6743918008|246.5187656158|244.73867069568|244.73867069568|237.47296181085|229.40078208889|229.40078208889|229.40078208889|229.40078208889|229.40078208889|229.40078208889|227.56086654625|220.87596893268|217.91971316779|217.91971316779|217.91971316779|217.91971316779|213.35513554635|213.35513554635|207.22792668942|200.1810320285|198.69503724873|196.13615775439|196.00468550719|196.00468550719|196.00468550719|194.78965029228|182.94017065353|180.00352010006|177.32724581023|172.2852703759||170.94449910529|170.94449910529|170.94449910529|170.94449910529|170.94449910529|170.94449910529|170.51055218785|169.97505863076|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.57978584495|-23.57978584495|-23.877313849569|-23.877313849569|-23.877313849569|-24.465903649993|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929||22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|21.477230277081|21.028034120158|20.682260307289|20.371463090106|20.371463090106|20.371463090106|20.371463090106|19.776624553649|19.143735471145|19.143735471145|19.051928271603|18.196990135692|18.196990135692|18.196990135692|18.196990135692|17.773878975469|17.334309387823|16.746307491545|16.746307491545|14.919230698749|14.863152579388|14.863152579388|14.863152579388|14.863152579388||14.863152579388|14.863152579388|14.863152579388|14.863152579388|14.863152579388|14.734613396416|14.068459062323|||13.421065944814|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-16.007174622414|-16.007174622414|-16.322215676323|-16.322215676323|-16.322215676323|-16.322215676323|||-16.746906254043|15.125079801799|15.125079801799|15.125079801799|15.125079801799|15.125079801799|14.879875447689|14.879875447689|14.879875447689|14.679862740237|14.213736431023|13.781565497306|13.781565497306|13.781565497306|13.420628307028|13.073476365058|12.84719594634|12.804870036737|12.804870036737|12.804870036737|12.804870036737|12.332633393226|-13.492674147318|-13.492674147318|-13.492674147318|-13.492674147318|-13.492674147318|-13.492674147318|-13.492674147318|-13.492674147318|-13.492674147318|-13.573349242781|-13.573349242781|-13.573349242781|-13.573349242781|-13.765388017864|-13.866542345916|-14.065602839694|-14.189011999805|-14.189011999805|-14.189011999805|-14.189011999805|||-14.352791040958|-14.386990407906|-14.646753458928|||-14.646753458928|-14.646753458928|-14.646753458928|-14.646753458928|-14.646753458928|-14.646753458928|-14.920836559877|-15.187417489889|-15.187417489889|-15.187417489889|-15.187417489889|-15.409270850158|-15.550347158615|-15.550347158615|-15.672475361497|-15.674884295355|-15.674884295355|-16.854986376111|15.142404298215|15.142404298215|15.142404298215|15.142404298215|15.142404298215||15.142404298215|15.142404298215||15.142404298215|15.142404298215|15.142404298215|14.815585595465|14.815585595465|14.815585595465|13.909753730386|13.909753730386|13.628592785299|13.35264893336|13.35264893336|13.233878938831|12.985105877096|12.766669938808|12.766669938808|12.474210524829|12.457108180062|12.457108180062|12.374835085357|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.116580308067|-14.208273636619|-14.255314971914|-14.309230170769|-14.488135375494|-14.639757675058|12.801075841328|12.801075841328|12.801075841328|12.717537139677|12.258939821215|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.945447875473|11.91435655114|11.543134589965|11.543134589965
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||-5487.2235165018|-5506.9150183353|-5528.794464817|-5553.1049609078|-5580.1166232309|-5610.1295813677|-5643.4773126307|-5680.5303473675|-5721.7003859639|-5767.4448732932|-5818.2720814369|-5874.7467571521|-5937.4963968357|-6007.2182187063|-6084.6869096737||-6170.7632329707|-6266.4035921897|-6372.6706579886|-6490.7451755429|-6621.9390839365|-6767.7100932628|-6929.6778814031|-7109.6420904479|-7309.6023227199|-7531.7803585776|-7778.6448428641|-8052.9387142934|-8357.7096825482|-8696.3440917202|-9072.6045463558|-9490.6717181731|-9955.1907979702|-10471.323108856|-11044.803454284|-11682.003838093|26549.995735452|26549.995261613|26549.994735126|26549.994150139||26549.993500155|26549.99277795||26549.9919755|26549.991083889|26549.99009321|26549.988992455|26549.987769395|26549.986410439|26549.984900487|26549.983222764|26549.981358627|26549.979287363|26549.976985959|26549.974428843|6629.9715876033|6629.9684306703|6629.9649229671|6629.9610255189|6629.9566950211|6629.9518833567|6629.946537063|||6629.9405967367||6629.9339963741|6629.9266626379|6629.9185140421|6629.9094600468|6629.899400052|6629.88822228|6629.8758025333|6629.8620028148|6629.8466697942|6629.8296331047|6629.8107034497|6629.7896704996|6629.7663005551|6629.7403339502|6629.7114821668|6629.6794246298|6629.6438051442|6629.604227938|6629.5602532645|6629.5113925161|6629.4571027957|6629.3967808841|6629.3297565379|6629.2552850421|6629.1725389356|6629.0805988174|6628.9784431304|6628.8649368116|6628.7388186795|6628.5986874217|6628.4429860241|6628.2699844712|6628.0777605236|6627.8641783596|6627.626864844|6627.36318316|6627.0702035111|6626.7446705678|6626.3829672976|6625.9810747751|6625.5345275279|6625.0383639199||6624.4870710221|6623.8745233579|6623.1939148421|6622.4376831579|6621.597425731|6620.6638063678|6619.6264515197|6618.4738350219|6617.1931500244|6615.7701666938|6614.1890741042|6612.4323045602|6610.4803384002|6608.3114871113|6605.9016523459|6603.2240581622|6600.2489535135|6596.9432816817|6593.2703129796|6589.189236644|6584.6547073823|||||6579.6163415358|6574.0181572621|6567.7979525134|6560.8866139038|6553.207348782|6544.67483198|6535.1942577555|6524.660286395|6512.9558737722|6499.950970858|6485.5010787312|6469.4456430346|6451.6062700385|6431.7847444872|6409.760827208|6385.2898080089|6358.0997866765|||6327.8886518628|6294.320724292|6257.0230269911||6215.5811411012|6169.5346012236|6118.3717791373|6061.5241990415|5998.3602211572|5928.178023508|5850.1978038978|5763.553115442|5667.28123938|5560.3124881999|5441.4583202222|5309.3981335802|5162.6645928669|4999.6273254076|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-46.168389339831|-46.168389339831|-46.168389339831|-46.168389339831|-46.168389339831|-46.168389339831|-46.871542846258|-47.760604764682|-48.681227473928||-49.561452629774|-49.561452629774|-50.025938241691|-50.025938241691|-50.025938241691|-50.861042253409|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.121580424876|43.914124901065|43.914124901065|43.914124901065|43.914124901065|43.914124901065|43.258474172231|42.132747028797|41.388047879295|41.388047879295
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||-4.5996304453869|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.6593657187901|-5.0237395821106||4.1553214761343|4.1553214761343|4.0048018266456|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7449923605779|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049||3.5597799609049||3.4588023804274|3.4588023804274|3.4324101311001|3.4324101311001|3.3554558071861|3.3543953667492|3.2443283145528|||-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.9698841866779||-4.1920936435381|-4.2523262600015|-4.3270292789749|-4.3366991580649|-4.3730919954605|-4.3730919954605|-4.3730919954605|-4.4339910212961|-4.5272123751604|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5590247245541|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615|3.8939515526658|3.6755018428041|3.6433353904302|3.6328218576121|3.6328218576121|3.6248019532813|3.5831131754599|3.5380222824487|3.5380222824487|3.5380222824487|3.4920026995116||||3.4920026995116|3.4664551117691|3.4664551117691|3.4664551117691|3.4664551117691|3.4664551117691|3.4477279824982|3.3830310418617|-3.8758875158084|-3.8758875158084|-3.8836264996191|-3.8836264996191|-3.9334739345599|-4.0233043319968|-4.0481536293947|-4.0481536293947|-4.0712817537479|-4.1708684881189|-4.2370761323481||-4.272306831734|-4.3392298045607|-4.3513990575845|||-4.3513990575845|-4.3513990575845|-4.4482210537654|-4.4524678147348|-4.5566309068504|-4.5751454933819|-4.6134950170182|-4.6922166755092|-4.7386876248868|-4.7386876248868|-4.7386876248868|-4.7386876248868|-4.7386876248868|-4.8185417810581|-4.8964771931583|-4.8964771931583|-4.8964771931583|-4.919134072451|-4.919134072451|-4.919134072451|-4.919134072451|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.195894474721|-5.4154384345215|-5.447120599992|-5.447120599992|-5.447120599992|-5.447120599992|-5.5951343698048|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.8026588657814|4.5952112782625||4.5952112782625|4.5952112782625|4.5952112782625|4.5952112782625|4.2085679492054|4.1840962991667|4.1840962991667||3.927341153292|3.927341153292|3.2381569169938|-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.3644302137043||-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.5789433131832|-4.5789433131832|-4.5789433131832||-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||319.55763644572|316.71251107877|316.71251107877|311.47501671783|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|304.74494335881|304.74494335881|304.74494335881|304.74494335881|286.1693726936|282.52430570557|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745||271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|265.06199320448||-299.47412716767|-299.47412716767|-299.47412716767||-299.47412716767||-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767||-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767||-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-300.83236012879|-313.52483882312||-318.78037409654|-318.93097087929|-325.70108723187|-331.41479489735|-331.41479489735|-331.41479489735|-335.29421316176|-340.98246686756|-344.66752791478|-344.66752791478|-353.26393821586|-358.76166885198|-358.76166885198|-358.76166885198|-358.76166885198|-358.76166885198|-358.76166885198|-358.76166885198|-358.76166885198|-358.76166885198|-358.76166885198|-358.94352094665|-362.77613133341|-365.73458257151|-366.61621099526|-372.36392514154|-372.36392514154|-372.36392514154|-372.36392514154|-372.36392514154|-372.36392514154|-372.36392514154|-375.95435584303|-378.66709230266|-378.66709230266|-380.62733902227|-381.27855276485|-381.27855276485|-381.27855276485|-381.27855276485|-381.27855276485|-384.30116160071|-389.49850678616|-394.15389914174||-398.82655561918|-403.67952387592|-411.97723518765|-415.18303909739|-417.86172231524|-424.26611040617|-424.26611040617|-424.26611040617|-424.26611040617|-424.26611040617|-424.26611040617|-424.26611040617|-424.26611040617|-424.26611040617|-424.26611040617|-429.32140984389|-429.32140984389|-437.10550765655|-437.10550765655|-437.10550765655|-437.10550765655|-437.10550765655|-437.73669687534|-445.13798296478||-454.63392190024|-454.63392190024||-461.75992678586|-471.98603077932|-498.44558059953|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-510.86561767267|-519.0895829908|-521.70787744963|-540.98652575241|-543.03289817736|-543.03289817736|-543.03289817736|-543.03289817736|-553.68894050606|-553.68894050606|-553.68894050606|-553.68894050606|-553.68894050606|-554.6377225241|474.13287588879|474.13287588879||474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|454.31622209427|454.31622209427|430.3846881641|416.45507501841|416.45507501841|416.45507501841|416.45507501841|415.80540183442|415.80540183442|415.80540183442|415.80540183442|415.80540183442|415.80540183442|415.80540183442|406.92996784497|406.92996784497|406.92996784497|406.92996784497|406.01940023953|392.86323401723|378.36821965838
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1675356106164|-1.2114020039273|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0388895905274|1.0388895905274|1.0388895905274|1.0388895905274|1.0388895905274|1.0388895905274|1.0137662596458|0.98807360805333|0.98774516481014|0.98774516481014|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052||0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.93616709011784|0.9157412570714|0.89304582741514|0.87505092517818|0.86338997435001|0.81932216497954|0.78369127283158|0.77686667129561|0.77686667129561|0.77686667129561|0.77686667129561|0.77686667129561|0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411||0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411|0.68480355032804|||0.68480355032804|0.65867064604629|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|||-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.76803800398116|-0.77670892337963|-0.78854358469657|-0.78854358469657|-0.78854358469657|-0.78854358469657|-0.78854358469657|-0.78854358469657|-0.78908862966592|-0.78908862966592|-0.78908862966592|-0.78908862966592|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79002981384162|-0.79503310940403|-0.80059232669559|-0.80676923479732|-0.80696580571263|-0.81218421307238|-0.81413381299951|-0.81413381299951|-0.81413381299951|||-0.81413381299951|-0.81413381299951|-0.81903755556189|||-0.83448614887222|-0.83652609171967|-0.83652609171967|-0.85114008058552|-0.88071122621436|-0.90365584292699|-0.90365584292699|-0.90461761199423|-0.92568622521768|-0.92687359443649|-0.9281928935685|-0.94965879222179|-0.95402319772774|-0.95402319772774|-0.96224798144824|-0.98141727700065|-0.98141727700065|-1.0093525444383|-1.0253917216057|-1.0263789815785|-1.0263789815785|-1.0263789815785|-1.0263789815785||-1.0315322062574|-1.0450358116187||0.93486968579519|0.93486968579519|0.93486968579519|0.93486968579519|0.93486968579519|0.93041075934556|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0366667895399|-1.0418519939407|-1.045391112061|-1.0520293530995|-1.0520293530995|-1.0520293530995|-1.0520293530995|-1.0520293530995|-1.0711436963936|-1.0841279888178|-1.0841279888178|-1.0973644415566|-1.1037382726347|-1.1135980822947|-1.1306645316444|-1.135182822475|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0060787131866|1.0060787131866|0.97786522468821|0.97161219684859|0.97161219684859|0.97161219684859|0.96123570831374|0.95859526298394|0.94732810945368|0.93480899037097|0.92478776972794|0.91254197007312|0.9050466312953|0.89560736704625
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||20231.167393939|20231.167393939|20231.167393939|19604.074882154|19285.921154532|19285.921154532|19285.921154532|19285.921154532|19285.921154532|19285.921154532|19285.921154532|19285.921154532|19285.921154532|18476.023505036|17987.248338928|17875.057407931|17875.057407931|17875.057407931|17875.057407931|17875.057407931|17875.057407931|17261.174897701|16875.500545544|16875.500545544|16875.500545544|-18334.668672554|-18334.668672554|-18334.668672554|-18334.668672554|-18334.668672554|-18657.965191726|-18904.405768585|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966||-18938.398405966|-18938.398405966||-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-18938.398405966|-19420.442673295|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|||-19718.166300437||-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-19718.166300437|-20150.760864738|-20150.760864738|-21487.512071931|-21799.457857701|-22379.160298629|-22379.160298629|-22379.160298629|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|-22720.932807343|19649.889903809|19649.889903809|19649.889903809|19649.889903809|19649.889903809||19649.889903809|19649.889903809|19649.889903809|19649.889903809|19649.889903809|18582.271486185|18582.271486185|18441.412762427|18368.236402697|18356.373780774|17020.970867527|16914.41207503|16547.124527811|16463.471697568|16351.324950968|16351.324950968|16351.324950968|16351.324950968|16351.324950968|16351.324950968|16351.324950968|||||16351.324950968|16351.324950968|16351.324950968|16351.324950968|16245.916612186|15841.57401354|15535.637792823|15496.382145037|15496.382145037|15496.382145037|15496.382145037|15496.382145037|14993.75793893|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|||-17046.845909084|-17046.845909084|-17046.845909084||-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17046.845909084|-17357.29580176|-17993.839844838|-18105.438242807|-18105.438242807|-18722.853462136|-18722.853462136|-18972.452223199|-18972.452223199|-18972.452223199|-18972.452223199|-18972.452223199|-18972.452223199|-18972.452223199|-18972.452223199|-19312.585098259|-19353.462083678|-19353.462083678|-19353.462083678|-19661.679007906|-20154.894427188|-20460.63878767|-20460.63878767|-20460.63878767|-20808.351590574|-20808.351590574|-20808.351590574|-20808.351590574|-20808.351590574|-20808.351590574|-20808.351590574|-20808.351590574|-20808.351590574|-21250.71248779|-21491.976006399|-21963.044846519|-22336.266843355|-23197.317230984|-23197.317230984|-23197.317230984|-23197.317230984|-23197.317230984|-23467.285964115|-23833.251223148||-24198.679093429|-24310.487729678|-24381.496148232||-24381.496148232||-25294.639925987|-25864.994777096|-25864.994777096|-25864.994777096|-25864.994777096|-25889.588923336|-26640.120005662|-26640.120005662||||-26996.121746277|-26996.121746277|-26996.121746277|-26996.121746277|-27008.90697503|-27749.213370693|-28816.514530805|-29196.544031624|-30260.433061322|-30260.433061322|-30958.246690751|-30958.246690751|-30958.246690751|-30958.246690751|-31840.324882085|-32009.04934815|-32315.574871492|-32315.574871492|-32315.574871492|-32315.574871492|-32315.574871492
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||-1277.3367944539|-1279.7139002866|-1279.7139002866|-1279.7139002866|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228||-1285.8551405228|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923||1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923||1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1180.2038600306|1151.4042862102|1128.1824764857|1111.4750227011|1097.0611688866|1091.6179532226|1085.3088952365|1053.809851044|1010.8886989681||1000.0263633826|994.06821951361|993.88049757298|993.88049757298|981.50614232285|961.94269961746|961.94269961746|961.94269961746||961.94269961746|961.94269961746|938.06814353152|-1031.1804469985|-1031.1804469985|-1031.1804469985|-1031.1804469985|-1031.1804469985|-1031.1804469985|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|958.67856877052|952.48914275296|952.48914275296|952.48914275296|950.89906920468|950.55064221527|930.41735311246|925.1443083628|921.56819195904|921.56819195904|916.28087527857|916.28087527857|915.22886770176|915.22886770176|915.22886770176|915.22886770176|896.89431209484|888.86216870735|888.86216870735|888.86216870735|872.74220822193|872.74220822193|872.74220822193|872.74220822193|868.89914547445|867.08791771467|859.83436034052|858.95770114301|858.95770114301|858.95770114301|858.95770114301|||858.95770114301|853.23522105083|849.03857840283||846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|||846.40865847335|846.40865847335|846.40865847335|834.8147847062|834.8147847062|832.66852096548|832.66852096548|832.66852096548|828.00249315714|828.00249315714|828.00249315714|828.00249315714|826.81336347626|826.81336347626|826.81336347626|826.81336347626|826.81336347626|826.81336347626|826.81336347626|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323||||825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|823.89502164249|823.89502164249|820.38555125532
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||-29.667273381986|-29.667273381986|-29.667273381986|-29.667273381986|-29.667273381986|-29.811970343897|-29.864967044536|-30.049964039793|-30.090515023327|-30.171684139146|-30.534093822786|-30.777325804309|-30.823999754953|-30.823999754953|-30.823999754953|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.442672338295||-31.910190677431|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.550760554827|28.838066948295|28.390630497801|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592||28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|||27.877642802376|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|27.841742861538|27.490783073183|27.490783073183|27.490783073183|27.490783073183|27.057537239653|26.579485965948|26.530497699966|||26.530497699966|26.530497699966|26.530497699966|26.530497699966|26.530497699966|26.530497699966|26.530497699966|26.530497699966|26.530497699966|26.530497699966|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.493146340379|26.306829576502|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.414338711207|-28.442917954203|-28.442917954203|-28.442917954203|-28.442917954203|-28.442917954203|-28.442917954203|-28.444353354503|-28.492447788882|||-28.492447788882|-28.492447788882|-28.492447788882|||-28.492447788882|-28.492447788882|-28.492447788882|-28.492447788882|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.709918460157|-28.749626858263|-29.194552130392|-29.194552130392|-29.194552130392|-29.194552130392|-29.194552130392||-29.522546444658|-29.775293362881||-29.775293362881|-30.195394953914|-30.454640970503|-30.454640970503|-30.454640970503|-30.454640970503|-30.454640970503|-30.454640970503|-30.454640970503|-30.454640970503|-30.479845905607|-30.659557660758|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.725962722292|-30.811114615853|-30.886222859947|-30.985389414461|-31.206641527082|-31.206641527082|-31.206641527082|-31.206641527082|-31.206641527082|-31.206641527082|-31.301859480435|-31.419574532569|-31.450138288141|-31.788048220344|-31.943212304347|-31.943212304347|-31.943212304347|-31.943212304347|-31.943212304347|-31.943212304347|-31.943212304347|-31.943212304347|-31.943212304347|-31.967480643848|-32.005283974122|-32.141559864096|-32.150316014772|-32.150316014772|-32.150316014772|-32.798231080773|-32.798231080773|-32.798231080773|-32.798231080773|-32.798231080773|-32.798231080773|-32.798231080773|-32.798231080773|-32.862238199183|-33.118113392668|-33.440344141674|-33.471129310078|-33.76616396486
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||-0.29064761531393|-0.29064761531393|-0.29064761531393|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097||-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.30546713017423|-0.30663013781661|-0.312922363762|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.25232742512722|0.25232742512722|0.25232742512722|0.25232742512722||0.25232742512722|0.25232742512722|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24505795945546|0.24089773286075||0.23114549625401|0.23114549625401|0.23114549625401|0.23114549625401|0.23114549625401|0.2296061146975||-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.27211978487073|-0.27791087055536|-0.2896231879165|-0.29347020932593|-0.29663356750715|||-0.30264842244771|-0.30385606325442|-0.30385606325442|-0.30719882791639|-0.30719882791639|-0.31112772436937|-0.31112772436937|-0.31112772436937||-0.31112772436937|-0.31112772436937|-0.31112772436937|-0.31112772436937|-0.31291968692232|-0.31991075165723|-0.32458117153731|-0.32458117153731|-0.32731240652764|-0.33284710968826|-0.34705234264106|-0.35478039521609|-0.35753376603826|-0.35781529182311|-0.36062809586653|-0.37764232423712|-0.38431149864404|-0.38431149864404|-0.41419616691408|0.32422648147149|0.32422648147149|0.32422648147149|0.31071190969911|0.31071190969911||0.31071190969911|0.30856879537598|0.30063197717949|0.29625776361408|0.28834197367764|-0.31190525546191|-0.31190525546191|||-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191||-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191||-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31190525546191|-0.31406139614977|-0.32229043579541|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305||-0.32747159997678|-0.33302400454389|-0.34280444896339|-0.34617160995932|-0.34880178990333|-0.35672420729496|-0.35912100111967|-0.35912100111967|-0.35912100111967|-0.35993334437013|-0.35993334437013|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36999032553179|-0.37693370940666|-0.38798188404221|-0.38914653312253|-0.39794059540483|-0.40604510401854|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41703978200918||-0.41865531956891|-0.42235782375016|-0.42235782375016|-0.42235782375016|-0.42235782375016|-0.42235782375016|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.44121106308632|-0.45106783721108|-0.45951982574616|-0.45974425957108|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||-12.058603079506|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.27316830424|-12.417412064906|-12.417412064906|-12.417412064906|-12.474902283743|-12.873772651212|-12.873772651212|-12.873772651212|-12.873772651212|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-13.168200772008|-13.398001239257|-13.604014087553|-13.604014087553|-13.657237981023|-13.783041607739|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912||12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.619078241371|12.204531389897|12.177256644241|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275||-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-14.076835311925|-14.252039659327|||12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.562903829756|12.456003979779|12.190004538536|11.92778327624|11.739203481321|11.274114905071|11.129571820047|11.088413557241|11.069028959389|11.069028959389|10.635032452605|10.599408063769|10.599408063769|10.599408063769|10.599408063769||10.599408063769|10.599408063769|10.599408063769|10.599408063769|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537|-11.156497720537||||||||-11.156497720537|-11.16189211613|-11.16189211613|-11.16189211613|-11.16189211613|-11.16321345177|-11.233597088335|-11.233597088335|-11.465108077259|-11.682231988106|-11.682231988106|-11.808035997985|-11.816286813772|-11.816286813772|-11.816286813772||-11.816286813772|-11.907578105106|-11.907578105106|-11.907578105106|-11.907578105106|-11.907578105106|-11.907578105106|-11.907578105106|10.922140701366|10.922140701366|10.922140701366|10.922140701366|10.922140701366|10.922140701366|10.922140701366|10.922140701366|10.624600313055|-11.157282743499|-11.157282743499|-11.227536635979|10.392244103927|10.392244103927|10.392244103927|10.392244103927|10.392244103927|10.392244103927|9.8191600412998|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992||-10.067299163992|-10.137554315124|-10.197838045264|-10.257597474152|-10.261775365466|-10.354750066989|-10.401389128624|-10.444321321844|-10.510365146503|-10.510365146503|-10.510365146503|-10.622627834595|-10.637364233111|-10.668182095526||-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|||-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.779381283994|-10.861308075778|-10.861308075778||-10.861308075778|-10.861308075778|-10.861308075778|-10.862565016076|-10.957796066539|-10.957796066539|-11.043106946169|-11.250674151512|-11.270193522873|-11.483528375744|-11.483528375744|-11.483528375744|-11.483528375744|-11.483528375744|-11.483528375744|-11.570586999389|-11.597874094085|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919||0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919||0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919||0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919||0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.029323601837919|0.028970668220372|||0.028578519756431|0.027954112408796|0.027954112408796|0.027954112408796|0.027954112408796|0.027954112408796|0.027954112408796|0.027954112408796||0.027954112408796|0.027954112408796|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047510636339958|-0.047511817911296|-0.047513130768339|-0.047514589498387|-0.047516210309551|-0.047518011210845|-0.047520012212282|-0.047522235547212|-0.047524705919357|-0.047527450777295|-0.047530500619449||-0.047533889332953|-0.04753765457018|-0.047541838167099|-0.04754648660812|-0.047551651542588|-0.047557390358663|-0.047563766820969|||-0.047570851779087|-0.047578723954773|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879||-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879||-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879||-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047591443956764|-0.047601604152193||-0.047612893258224|-0.04762543670937|-0.04763937387731|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9184.5184483379|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107||8908.5115798107|8908.5115798107||8908.5115798107|8908.5115798107|-10282.249415326|-10282.249415326|-10282.249415326|-10282.249415326|-10282.249415326|9204.6847684695|9204.6847684695|9204.6847684695|9204.6847684695|9204.6847684695|9109.6497427439|8827.9441586043|8827.160176227|8705.1779735855|8662.9755262062|8497.7505846735|8478.6117607484|||8413.5140751006||-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9501.6129588906|-9679.5699543229|-9951.1888381365|-10102.432042374|-10183.25782486|-10297.508694289|-10353.89854921|-10507.665054678|-10736.294505197|-11025.327227997|-11186.474697774|-11433.919379968|-11433.919379968|-11491.021533298|-11643.912814776|-11649.839252093|-11649.839252093|-11649.839252093|-11739.265835659|-11981.962039621|-12129.402266245|-12613.706501538|-12613.706501538|-12823.678328584|-12823.678328584|-12823.678328584||-13237.975920649|-13401.084356276|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11612.096323798|11433.884350368|11433.884350368|||||11304.315944853|10723.128827614|10542.920919572|10314.912132857|9568.7912587304|9528.520245172|9528.520245172|9528.520245172|9305.0224946355|9167.8027718172|9101.398579663|9101.398579663|9101.398579663|9101.398579663|9101.398579663|9101.398579663|9101.398579663|||-10517.705376078|-10517.705376078|-10517.705376078||-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10517.705376078|-10819.672640086|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-11050.841080613|-11105.934534014|-11169.919177795|-11169.919177795|-11278.799086439|-11322.554540488|-11454.505044987|-11490.253141959||-11490.253141959|-11571.392379955|-11666.022834653||-11666.022834653||-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653||||-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||214.73228440215|213.51835887854|213.51835887854|213.51835887854|213.51835887854|213.51835887854|213.51835887854|213.47265874536|213.47265874536|208.54183728597|205.10535917632|205.10535917632|202.02990758233||202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-222.11968040365|-222.11968040365|-224.51075193505|-225.62798314173|-225.62798314173|-225.62798314173|-236.78109322741|-238.88175828655|-238.88175828655|||-238.88175828655|-238.88175828655|-238.88175828655|-242.60195093905|-242.71537152969|-242.71537152969|-246.28930475142|-250.23255795269|-254.56950747999|-258.64945122966|-259.23272172355|-260.81414287779|-265.73793229232||-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-267.7639924984|-271.96815733262|-271.96815733262||-271.96815733262|-279.90628829872|-281.35693028711|-281.35693028711|-281.35693028711||-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-282.02503304225|-282.02503304225|-282.02503304225|-282.02503304225|-288.51947980172|-292.67442200191|-296.45769111323|||-299.9668790147|-300.8570633748|-300.8570633748|-300.8570633748|-300.8570633748|-300.8570633748|-310.58526620366|-311.24125986608|267.66838440187|267.66838440187|259.71487155763|259.23286612053|259.23286612053|257.91248903769|257.91248903769|256.24998781966|247.76387535517|-279.63873412942|-279.63873412942|-279.69590630912|-279.69590630912|-279.69590630912|-279.69590630912|-283.93989589903|-289.98877322114|-292.59863691238|-293.19292990264|-294.83936655849|-297.50002804195|-297.50002804195|-297.50002804195|-297.50002804195|-297.50002804195|-298.31001886899|-298.31001886899|-298.31001886899|-298.31001886899|-298.31001886899|-302.19755415925|-302.19755415925|-303.53410496508|-303.53410496508|-303.53410496508|-303.53410496508|-303.53410496508|-303.53410496508|-303.53410496508|-303.53410496508|-303.53410496508|-308.20456107231|-311.24117896923|-314.26071477683|-314.26071477683|-315.13690530758|-316.08267256398|-319.40299081973|-319.40299081973|-320.03110091081|-323.71511212312|-327.83623569236|-328.54417395016|-328.54417395016||-328.54417395016|-334.08013936166|-334.08013936166|-334.08013936166|-334.08013936166|-334.08013936166|-337.50571040185|-339.36745600205|-348.28328444673|305.14380166035|305.14380166035|305.14380166035|305.14380166035|305.14380166035|305.14380166035|305.14380166035|305.14380166035|288.15977962261|286.80731086778|286.80731086778|286.80731086778|283.14701207531|280.45501341701|279.08021020731|279.08021020731|279.08021020731|279.08021020731|269.26967800812|266.00797556458|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|256.68290976701|256.68290976701|254.48101085223|248.57612316915|244.54193445656||244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|235.26881606284|224.68574312276|-266.2669807473|-266.2669807473|-266.2669807473|-266.2669807473|-266.2669807473|-270.35775672498|-274.37528813219|-281.98921344386|-283.34634386286|-285.94827412081|-285.94827412081|-285.94827412081|-285.94827412081||-285.94827412081|-286.64354984202|-286.64354984202|-292.27616513479|-299.19742609234|-299.19742609234|-306.4971401026|-310.49682233622|-315.2048025958|-316.55903636498
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492|2.7191851018492||2.7094278598961|2.707142064432|2.6962245409794|2.6847717304039|2.6740168459386|2.6740168459386|2.6700237851839|2.6700237851839|2.6700237851839|2.6700237851839|2.6550264338102|2.6516960306792|2.6479955827559|2.6442339724264|2.6440821826415|2.6423135267316|-2.7278386503401|-2.7278386503401|-2.7278386503401||-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401||-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401||-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401||-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401||-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7472207844194|-2.7494380297406|-2.7494380297406|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7689286048888|-2.7689286048888|-2.7689286048888|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7178267162288|2.7157120004658|2.7157120004658|2.7146799978684|2.7135333283158|2.7118092359671|2.7052435545534|2.7044007327343|2.7044007327343||2.7011619172919|2.69754650443|2.6927184114766|2.6920204305993|2.6794671509383|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.10077562961796|0.10077562961796|0.097414391234738|0.097414391234738|0.097414391234738|0.097414391234738|0.097015991111842|0.09685110264933|0.095779002556272|0.095219177260335|0.095219177260335|0.095219177260335|0.095219177260335|0.093592083919988|0.093592083919988|0.093592083919988|0.093592083919988|0.093592083919988|0.093592083919988|0.093453188300556|0.093453188300556|0.089059100035636|0.083176773989433||0.08275197593065|0.082422189846114|0.082422189846114|0.079746882186412|0.076663199333214|0.069959110979534|0.069038152354787|0.069038152354787|0.069038152354787|0.069038152354787|0.069038152354787|0.069038152354787|0.069038152354787|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669||-0.077055063165669||-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|||-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.077055063165669|-0.081061177857986||-0.087734645614215|-0.090316274523945|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|-0.090411935668581|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529||||0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|0.077492082265529|-0.085884373003315|-0.08609374625161|-0.086326383194161|-0.087619443892867||-0.087619443892867|-0.087619443892867|-0.087619443892867|||-0.087619443892867|-0.088318856342831|-0.088318856342831|-0.088318856342831|-0.090020951611243|-0.09035661152385|-0.090729566982302|-0.092143960237403|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.094325509604049|-0.097528344570745|-0.099587049119062|-0.10004116322419|-0.10047278475499|-0.10047278475499|-0.10047278475499|-0.1038030919569|-0.10633676881451|-0.10820752062023|-0.1108972448455|-0.11327471538239|-0.11355520134971|-0.11355520134971|-0.11751259562355|-0.11751259562355|-0.11929177365349|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12019004268739|-0.12165560331382|-0.12422844498729|-0.12603160688584|-0.12914622974402|-0.13305136508418|-0.13650151655821||-0.14427946235568|-0.14708829202951|-0.16570921591256|0.11148977057432|0.091655295770416|0.079172550452035|0.073413948976645||0.071237719598356|0.067706066724163|-0.076357751350559|-0.076357751350559|-0.076357751350559|-0.076357751350559|-0.076357751350559|-0.076357751350559||-0.076357751350559|-0.076357751350559|-0.078564165793038|-0.079015741621096|-0.080017493554441|-0.081408325873578|-0.081855955030407||-0.081855955030407|-0.081951059462723|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.084032482861417|-0.085147202245547|-0.085188458578653|-0.085188458578653
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|14660.897736495|14660.897736495|14660.897736495|14660.897736495|14660.897736495|14660.897736495|14349.886373884|14338.762637649|14158.069597387||-15293.13849344|-15293.13849344||-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|||-15456.264992711||-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-16219.818084251|-16615.353426945|14074.775820377|14074.775820377|14074.775820377|-14688.798600306|-14688.798600306|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13337.579812041|13337.579812041|13337.579812041|13337.579812041|13337.579812041|13337.579812041|13087.82553092|13087.82553092|13087.82553092|13038.1394788|13030.710532001|12981.324716762||12981.324716762|12981.324716762|12981.324716762|12981.324716762|12713.694129735|12270.215699706|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13070.089064231|-13314.543404702|||||-13429.492671891|-13717.769635434|-13742.365755054|-13742.365755054|-13742.365755054|-13840.961950059|-13872.179944511|-13963.533271678|-14075.592524087|-14214.924668797|-14214.924668797|-14214.924668797|-14214.924668797|-14214.924668797|-14214.924668797|-14214.924668797|-14214.924668797|||-14237.41568451|-14237.41568451|-14237.41568451||-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14237.41568451|-14797.128538344|-15051.829810005|-15051.829810005|-15051.829810005|-15051.829810005|-15254.25534445|-15342.505938278|-15415.562153642|-15455.624615158|-15566.364355498|-15566.364355498|-15566.364355498|-15626.426391554|-15626.426391554|-15626.426391554|-15626.426391554|-15762.695990615|-16097.995545128|-16598.328383475|-16775.364870528|-16930.405411698|-17042.672679664|-17112.907605037|-17112.907605037|-17112.907605037|-17112.907605037|-17407.119561152|-17415.32175741|-17415.32175741|-17415.32175741|-18097.579730455|-18273.977478284|-18411.086086982|-18506.762318869|-18641.958132076|-18708.286813418|16991.729627958|16991.729627958|16991.729627958|16991.729627958|16991.729627958|16991.729627958||16991.729627958|16991.729627958|16991.729627958||16991.729627958||16991.729627958|16991.729627958|16714.69958662|16689.1106518|-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274||||-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274|-18632.047719194|-18680.400123954|-18680.400123954|-18680.400123954|-18680.400123954|-18680.400123954|-19036.975461672|-19036.975461672|-19422.194957413|-19691.883286015|-19900.981428905|-20082.757143228|-20366.952381365|-20563.741263875|-20563.741263875
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||7706.0138706648|7706.0138706648|7706.0138706648|7706.0138706648|7706.0138706648|6961.6820785165|6880.7578650183|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135||6808.8771228135|6808.8771228135||6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|||6808.8771228135||6808.8771228135|6808.8771228135|6808.8771228135|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6135.3035007188|-7313.7761001086|-7313.7761001086|-7313.7761001086|-7313.7761001086|-7424.6684958401|-7424.6684958401|-7424.6684958401|-7424.6684958401|-7424.6684958401|-7584.076106489|-7962.3067849877|-8185.3408722086|-8565.934302454|-8705.9682746345|-8705.9682746345|-9109.9647495939|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|6726.2300835914|5614.6345136419||5614.6345136419|5614.6345136419|5614.6345136419|5614.6345136419|5614.6345136419|5614.6345136419|5614.6345136419|5614.6345136419|5487.1445109615|5487.1445109615|5487.1445109615|5487.1445109615|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|||||5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5422.8724630145|5352.0805144606|5335.5631199734|5335.5631199734|5335.5631199734|4903.4034666371|4697.4899353823|4697.4899353823|4697.4899353823|||4697.4899353823|4697.4899353823|4697.4899353823||4697.4899353823|4697.4899353823|4068.3221504247|3811.4690560275|3384.4100622528|-4338.3068241656|-4338.3068241656|-4338.3068241656|-4338.3068241656|-4338.3068241656|-4338.3068241656|-4338.3068241656|-4591.7298046284|3596.7523172864|3596.7523172864|3596.7523172864|3596.7523172864|3542.7803525404|3445.5892806004|3384.8214228894|3382.6190406042|3382.6190406042|2889.0211562269|2640.5790624743|2590.0878471936|2540.3753857707|2485.9726508564|2441.3963841155|2441.3963841155|2441.3963841155|2441.3963841155|2441.3963841155|2374.8848712394|2186.5387458216|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2539.3972126485|-2548.7746807205|-2581.9718674672|-2620.2465194081|-2654.7183548978|-2735.2426165532|-2764.4745745959|-2764.4745745959|-2764.4745745959|-2764.4745745959|-2764.4745745959|-2786.9161939955|-2879.0735488839|-2935.3594987599||-2965.6772208443|-2970.1969120492|-3002.441013388||-3003.2677926533||-3016.4086585037|-3071.777995204|-3071.777995204|-3071.777995204|-3096.1422168933|-3107.8833966592|-3107.8833966592|-3107.8833966592||||-3107.8833966592|-3107.8833966592|-3112.6482185103|-3121.7122338961|-3121.7122338961|-3121.7122338961|-3173.0135932179|-3233.9039924644|-3247.5049289683|-3247.5049289683|-3275.2125225903|-3275.2125225903|-3275.2125225903|-3281.1968759812|-3281.1968759812|-3281.1968759812|-3350.496528868|-3392.4961431867|-3431.9401590963|-3466.7242586742|-3466.7242586742
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||20.174546534588|20.174546534588|-21.457101872465|-21.457101872465|-21.482260137902|-21.482260137902|-21.482260137902|-21.482260137902|-21.482260137902|-21.621955560431|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|-21.768799225103|-21.768799225103|-21.768799225103|-21.768799225103|-21.768799225103|20.71044154627|20.71044154627||20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.695490789224|20.658015452188|20.658015452188|20.658015452188|20.658015452188|20.415635027465|20.415635027465|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.32245577615|20.32245577615|20.32245577615|20.32245577615||20.193284021942|20.071983005303|19.871092321362|19.715658401876|19.479064967267|-20.785391450133|-20.785391450133|||-20.785391450133|-20.785391450133|-20.785391450133|-20.785391450133|-20.785391450133|-20.932657904322|-20.997396887337|-21.158219166371|-21.323577372865|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.608174410646|19.236304697267|-20.874067760701|-20.874067760701|-20.884520293601|-21.071687858776|-21.107309142851|-21.107309142851|-21.107309142851|||-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|-21.217541020197|19.830276693871|19.830276693871|19.830276693871|19.830276693871|19.830276693871|19.523641283833|19.129954875528|19.129954875528|19.129954875528|18.816616549557|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.257141929186|-20.268490426316|-20.472767106442|-20.513036054079|-20.513036054079|-20.513036054079|-20.513036054079|-20.513036054079|-20.513584254296|||-20.513584254296|-20.513584254296|-20.513584254296|||-20.513584254296|-20.513584254296|-20.513584254296|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.580108138639|-20.632823702051|-20.738132763005|-20.738132763005|-20.738132763005|-20.738132763005|-20.738132763005|-20.738132763005||-20.738132763005|-20.738132763005||-20.738132763005|-20.738132763005|-20.738132763005|-20.738132763005|-20.738132763005|-20.855365188152|-20.855365188152|-20.909291502257|-20.909291502257|-20.909291502257|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.065748208846|-21.162305189597|-21.469289277911|-21.595959950523|-21.595959950523|-21.838763026216|-21.961453989968|-21.961453989968|-22.041975211021|-22.160199058185|-22.305405603658|-22.310714177303|-22.482762367651|-22.675525169819|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|21.260648935592|20.46663741884|-22.50321303188
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||-920.3839149513|-920.3839149513|-920.3839149513|-920.3839149513|-920.3839149513|-920.3839149513|-930.59323883478|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-954.83354165653|817.09486897612|817.09486897612|817.09486897612||817.09486897612|817.09486897612|817.09486897612|817.09486897612|817.09486897612|807.21652108458|804.46024840134|804.46024840134|804.46024840134|799.80505749689|799.80505749689|799.80505749689|799.80505749689|799.80505749689|794.33895277432|791.04328086036|776.38142317818|770.97935908686|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|729.37023472311|-838.86682675385||-838.86682675385|-838.86682675385||-838.86682675385|-838.86682675385|-838.86682675385|-842.46314083761|||-847.31510568146|-847.31510568146|-847.31510568146|-847.31510568146|-852.9056729794|-856.11741442156|-865.35268269062|-870.55853632291|-872.34281813657|-878.41123132684|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883||740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|728.03556489686|728.03556489686|728.03556489686|728.03556489686|721.31729432984|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062|712.91372470062||712.91372470062|712.91372470062|712.91372470062|||712.91372470062|701.34858300069|676.55398111188|658.54727561712|658.54727561712|658.54727561712||658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|655.05252846346|640.66947607051|633.68830674501|629.4314519389|628.98999165352|628.98999165352|628.98999165352|628.98999165352|628.98999165352|628.98999165352|628.98999165352|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053||624.35397501053|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|605.2802062029|601.92245133655|590.13605704061|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||367.84082891915|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|366.23462544586|365.53292021383|365.17878992942|357.60254714652|352.00839792538|351.74789704571|351.74789704571|351.72210999871|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|343.54161309029|341.03311487445|||341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445||341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|336.07569404452|333.78410652842|329.58176685667|321.64419170326|-376.8528512561|-376.8528512561|-386.61593729519|-392.91316799571|-392.91316799571|-392.91316799571|-392.91316799571||-392.91316799571|-398.35186390799|-404.41873258929|-410.22913545348|-411.70959847479|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|||||373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|371.43929249638|370.4308924873|368.92042999348|352.7827114538|348.85245730652|344.32607594876|335.32451906633|322.7663175592|322.7663175592|322.7663175592|-362.44580139235|-362.44580139235|-363.85366211021|-366.18185255356|-371.38594205983|-374.37494064048|-378.46986731747|-378.46986731747|-378.46986731747|-378.46986731747|-378.46986731747|-378.46986731747|-378.46986731747|-379.43318726463|-389.62700362548|-389.62700362548|-389.62700362548|-389.62700362548|-389.62700362548|-389.62700362548|-393.63556263563||-404.42840462389|-410.18210899237|-411.68768486209|-411.68768486209|-411.68768486209|-411.78743854306|-426.06750695169|-426.06750695169|-426.06750695169|-426.06750695169|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|381.22455777401|380.02228153276|375.82418409575|375.82418409575|375.82418409575||375.82418409575|352.45519559901|338.00653737129|338.00653737129|338.00653737129|334.57486570692|334.57486570692|304.17483857843|285.297590825|275.82402419978|275.82402419978|275.82402419978|275.82402419978|275.82402419978|271.41890377395|261.97822533043|261.79357868203|257.5756424375|255.1529490625|246.85049895834|242.56165408399|242.56165408399|242.56165408399|232.84628231555|232.49676076313|232.49676076313|228.50195759027|226.71383654508|221.47648182878|219.73498387877|218.92108876695|218.92108876695|211.81287762843|211.08886104786|211.08886104786|211.08886104786|211.08886104786|205.09711738014|205.09711738014|205.09711738014|205.09711738014|204.30624617894|190.1469336545|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|184.93452070231|177.73965244522|177.73965244522|176.44183201515|167.73314926054|161.98905385231|-170.36273964287|-170.36273964287|-170.36273964287|-170.36273964287|-171.50248981451|160.93901566033|160.93901566033|160.93901566033|160.93901566033|160.93901566033|160.93901566033|159.14278971889||-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-169.28371054806|-169.28371054806|-169.99947503764
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||386.92057005082|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-419.67890903779||-425.18711823697|-431.67401938168|-434.23779185313|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491||-451.54120629968|-456.57801642619|-463.2561320751|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-482.39396581518|-489.82864029221|452.57612803006|452.57612803006|452.57612803006|452.57612803006|452.57612803006||452.57612803006|452.57612803006|452.57612803006|452.57612803006|452.57612803006|438.48236129045|434.3864954551|429.68222666669|419.17135970779|414.07928856421|408.69920951578|407.60260678188|407.60260678188||401.96678226144|390.20143199134|388.89756562003|388.89756562003|388.37062514368|378.55069290867|370.62521549585|362.43302277859||352.21780023902|344.56478129856|332.62531038382|-371.82616081611|-371.82616081611|-371.82616081611|-371.82616081611|-371.82616081611|-371.82616081611|349.27497524821|349.27497524821|349.27497524821|349.27497524821|349.27497524821|349.27497524821|343.77720095939|339.35388055635|339.35388055635|336.24987006254|336.24987006254|336.24987006254|335.93929518668|332.37921904422|328.25468782692|319.43075936932|313.10084611727|304.79983098588|302.24979864317|301.43701347993|297.48834085118|295.72369903603|292.86951152504|292.86951152504|292.86951152504|291.44821858922|291.44821858922|286.28413990382|-309.82254183022|-309.82254183022|292.80965686407|292.80965686407|292.80965686407|292.80965686407|292.80965686407|291.72207156509|291.72207156509|291.72207156509|291.00063717465|284.6407090569|282.35745084556|280.02495148747|277.26883986889|275.25314822129|273.14850399154|272.42279150373|270.74478088359|267.2397488062|264.32416751036|263.99902969095|263.99902969095|261.80288790891|-273.2002650501|-273.2002650501|-273.2002650501|-273.2002650501|-273.2002650501|-273.2002650501|-273.2002650501|-273.2002650501|-273.8486441773|-275.27516080735|-277.52835491866|-277.52835491866|-277.52835491866|-277.52835491866|-277.52835491866|||-277.52835491866|-277.52835491866|-277.52835491866||-277.52835491866|-277.59819145965|-279.56681364407|-279.56681364407|-279.56681364407|-279.56681364407|-279.56681364407|-280.85416072176|-280.85416072176|-280.85416072176|-282.07239747893|-284.49711678703|-286.26901322691|-287.45084996329|-287.45084996329|-287.45084996329|-287.45084996329|-287.45084996329|-287.45084996329|-287.45084996329|-288.98439393555|-288.98439393555|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|268.00001298938|268.00001298938|268.00001298938|||268.00001298938|268.00001298938|268.00001298938|267.42334071303|264.8821681975|264.8821681975|264.8821681975|264.54058074935|264.54058074935|262.75453525102|261.09448618928|259.21776575556|256.23530233691|255.92811370768|252.16335249435|252.16335249435|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919||||-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-274.04062833851|-274.47348308635|-276.89553642353|-277.59670300043|-282.45800743673|-287.7600995377|-287.7600995377|-287.7600995377|-287.7600995377|-287.7600995377|-287.7600995377|267.76208322722|267.76208322722|267.76208322722|267.76208322722|267.76208322722|267.76208322722|266.37009152525|263.50566810097
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3427357336293|2.3427357336293|2.3298589310541|2.3298589310541|2.3239615549146|2.3239615549146|2.236068313817|2.2067426371352|2.1563807911096|2.1217294452855|2.1217294452855|2.1217294452855|2.1163659623672|2.0465176427154|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552||-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.5181790239732|2.0757214521129|2.0757214521129|2.0757214521129|2.0580240195282|1.9722488263456|1.8469430582621|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025||1.8197673284025||1.8197673284025|1.7369636123943|1.6410706910345|1.6334118481977|1.5956899980767|1.5956899980767|1.5956899980767|||1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767||1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.4735443437611|1.4228270743197|1.4053115430609|1.4053115430609|1.4053115430609|1.2995203980124|1.2995203980124|1.2678004711111|1.2264449429997|1.1743832376807|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0579123313397|1.0579123313397|0.96453417379515|0.96453417379515|0.96453417379515|0.96453417379515|0.96453417379515|0.89059349385518|0.87065947814803|0.82739945102643|0.80322158390627|0.79524616791524|0.78249576239363|-0.90074114697523|-0.90074114697523|-0.90074114697523|-0.90074114697523||||-0.90074114697523|-0.90074114697523|-0.90074114697523|-0.90697061683848|-0.90697061683848|-0.90697061683848|-0.90697061683848|-0.90697061683848|-0.90697061683848|-0.90697061683848|-0.90697061683848|-0.90697061683848|-0.9316340416241|-0.95737112888234|-0.98152348209904|0.81968986073875|0.81968986073875|0.81968986073875|0.81968986073875||0.81968986073875|0.81968986073875|0.81968986073875|||0.81968986073875|0.81968986073875|0.81968986073875|0.81968986073875|0.81968986073875|0.81968986073875|0.81968986073875|0.81968986073875|0.81968986073875|0.73743320482465|0.7149257635352|0.68991753186087|0.64157502546686|-0.77539315894003|-0.77539315894003|-0.77539315894003|-0.77539315894003|-0.77539315894003|-0.77765905608463|-0.77964079330644|-0.77964079330644|-0.78237864982509|-0.79542070308684|-0.82215454411683|-0.82215454411683|-0.82215454411683|-0.82215454411683|-0.82215454411683|-0.85628283832004|-0.8742031611064|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.89193380927182|-0.90492645739556|-0.91547387771077|-0.92978253951126|-0.92978253951126|-0.93698058846321|-0.94497842063205|-0.9638648912829|-0.96873876292637|-0.99804304197024|-1.0056033758608|-1.0061329593652|-1.0061329593652|-1.0061329593652|0.78545314228174||0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174||0.7560590522779|0.69006561430439|0.6589618037381|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749||-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.76717583262573||0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.67468702374504
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|8.7486290935582|8.0906994612025|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413||7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.4053672660745|7.3420750685706|6.7506393401904|6.4755402174812|6.4755402174812|6.4755402174812|6.4755402174812|6.4755402174812|6.2972669432805|5.7936298924736|5.7062552326312|5.3236171794589|5.2790189664293|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695||-7.4402961832695||-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|||-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.7375511971241|-8.3328349156651||-9.6398165803786|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.5527539283339|6.2808380425311|5.9070422186164|5.8279313255278|5.8279313255278|5.8279313255278|5.5650965940904|5.5650965940904|5.5650965940904|5.5650965940904|5.5650965940904|5.5650965940904|5.3873295797189|5.2482462622599|5.2482462622599|5.1747183510414|5.060381556946|5.060381556946|5.060381556946|4.8837575133178|3.8086194920907|3.5723549180969|3.471880965118|3.471880965118|3.471880965118|3.471880965118|3.471880965118|3.4687567073818|3.3308407155138|3.2498229706135|3.2285468092483|3.2285468092483|3.2080463661118||||3.2080463661118|3.2080463661118|3.2080463661118|3.2080463661118|3.2080463661118|3.0515387368992|3.0515387368992|2.8383765168538|2.5534071298946|2.5534071298946|2.5534071298946|2.5534071298946|2.5534071298946|2.5534071298946|2.5534071298946|2.5534071298946|2.5526744626749|2.4429716956602|2.3869405925994||2.3869405925994|2.366036493527|2.366036493527|||2.366036493527|2.245040543595|2.1135672187487|2.1135672187487|2.1135672187487|1.8989635679103|1.7994038499039|1.7248932825902|1.6721036155333|1.6478928348875|1.5559920758512|1.4844356146683|1.4371507330326|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4106819449755|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3065143860397|1.2433493641811|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.201851439244|1.1665016476385|1.1166684963164|1.0807427805726|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039||1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|0.93681895869499||-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313||-1.1607403303313|-1.1607403303313|-1.1607403303313|0.89566471277793|0.89566471277793|0.8524052997333|0.81383366777355||0.81383366777355|0.80925963867433|0.76806630744677|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.96215964718371|-0.97295518234604|-0.98050576796392|-0.9822286472305|-0.98626994909871
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||0.3515462054844|0.3515462054844|0.3515462054844|0.3515462054844|0.3515462054844|0.3515462054844|0.35088467090608|0.34898102331556|0.34898102331556|0.34898102331556|0.34109003067455|0.34106678435044|0.34106678435044|0.34106678435044|0.34106678435044|0.34106678435044|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229||-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36605435656941|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.33630107300787|0.33243913583419|0.33243913583419|0.33243913583419|0.33243913583419|0.32937681931546|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35373243604235|-0.3544249293333|-0.35644131834796|-0.35644131834796|-0.35644131834796||-0.35644131834796||-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|||-0.35743479856176|-0.3610386630818|-0.36393184694148|-0.36615404760774|-0.36615404760774|-0.36615404760774|-0.36615404760774|-0.36615404760774|-0.37322671519314||-0.37858523711667|-0.38250111882584|-0.38250111882584|-0.38250111882584|-0.38250111882584|-0.3836123457076|-0.38484704224289|-0.39121893741489|-0.39444641887897|-0.39444641887897|-0.39444641887897|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.40356106977337|-0.40529144136103|-0.40529144136103|-0.41989260673206|-0.41989260673206|-0.41989260673206|-0.41989260673206|-0.41989260673206|-0.41989260673206|-0.41989260673206|-0.41989260673206|-0.42293621996686|-0.42532250260185|-0.42532250260185||||-0.42924722339125|-0.44583024973573|-0.45138357902321|-0.45138357902321|-0.45138357902321|-0.45138357902321|-0.45138357902321|-0.45138357902321|-0.45138357902321|-0.45460935684821|-0.45460935684821|-0.45845483908809|-0.46457451983622|-0.46457451983622|-0.46457451983622|-0.46619391225368|-0.46848957735365|-0.46848957735365|-0.46848957735365||-0.47304398867892|-0.47949332168154|-0.48202879218471|||-0.48202879218471|-0.48558754488508|-0.49065282460363|-0.49110127565507|-0.49110127565507|-0.49110127565507|-0.49239541330951|-0.49239541330951|-0.49239541330951|-0.49366997433813|-0.49366997433813|-0.49366997433813|-0.49518886156779|-0.49687651404519|-0.5012516959815|-0.5041685550642|-0.50510065237746|-0.50510065237746|-0.50510065237746|-0.50510065237746|-0.50622293827782|-0.5102477126414|-0.51249717624767|-0.51249717624767|-0.51610797148924|-0.51723205119716|-0.51723205119716|-0.51748005019677|-0.51775561954194|-0.52306178141097|-0.52424295140465|-0.52424295140465|-0.52842997909356|-0.52842997909356|-0.52842997909356|-0.53019997809517|-0.53466664126832|-0.53601849268232|-0.53772428093998|-0.53772428093998|-0.53772428093998|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135||0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.47594327798892|0.47594327798892|0.47594327798892||0.47594327798892|0.47594327798892|0.47594327798892|-0.50861792907582|-0.50861792907582|-0.50861792907582|-0.50861792907582|-0.51545423619377||0.49616194706904|0.49616194706904|0.49462438669191|0.49291598627287|-0.50398222628217|-0.51624447839061|-0.51624447839061||0.50375550253591|0.50306167054398|0.50229074610851|-0.50856582706084|0.50646192565242|0.50646192565242|0.50606880734011|0.50063201398368|-0.5015199823433|-0.50168886927033|-0.50187652141148|-0.50208502379053|-0.50231669310059|-0.5025741034451|-0.502860114939
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|11.929003093014|11.895559096082|11.819510168217|11.679455274103|11.59272839599|11.52080882449|11.430898967264|11.349887811341|11.308132644541|11.308132644541|11.306814030416|11.136858559986|-12.164178876709|-12.164178876709|-12.180344345922|-12.180344345922|-12.604826983208|-12.863141440014|-13.029046057176|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926||-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|12.260577691929|12.260577691929|12.260577691929|12.260577691929|12.193975622274|12.059972797078|12.02552555473|11.901695499501|11.770772785701|11.709747467612|11.649719090566|11.517465586249|11.322739701341|11.250821701763|11.020913035868||11.016225358208|11.016225358208|11.016225358208|11.016225358208|11.016225358208|10.773583752535|10.447315223374|||10.395905873685|10.37198237714|10.37198237714|10.367479349317|10.367479349317|10.367479349317|-11.462414369087|-11.462414369087|-11.462414369087|-12.07268292054|-12.518536637718|11.544512265346|11.544512265346|11.544512265346|11.544512265346|11.544512265346|11.503902745933||11.333781110678|11.230964798292|11.230964798292|11.138849676274|10.950740288097|10.950740288097|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447||10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.485642900121|10.373492282907|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.183366758572|10.144095292841|10.144095292841|10.144095292841|10.144095292841|10.144095292841|10.144095292841|10.144095292841|9.8886679362345|9.8886679362345|9.8886679362345|9.8886679362345|9.8886679362345|9.8886679362345|9.8886679362345|9.8886679362345|9.8886679362345|9.8886679362345|9.8757423505836||9.6602695899599|9.6460249108707||9.6460249108707|9.6460249108707|9.6460249108707||||9.6460249108707|9.6460249108707|9.6460249108707|9.6460249108707|9.6460249108707|9.6444719811982|9.5360801507705|9.4625190602562|9.4625190602562|9.4625190602562|9.4625190602562|9.4625190602562|9.2852990215378|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.149211356582|-10.368012478553|-10.416567036046|-10.416567036046|-10.416567036046|-10.416567036046|-10.416567036046|-10.439241617403|-10.468322233753|-10.468322233753|-10.613969648764|-10.630208979032|-10.630208979032|-10.772454219816|-10.902727451322||-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.993898288933|-11.07567712668|-11.07567712668|-11.299641205243|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.361492523515|-11.428213559502|-11.428213559502|-11.428213559502|10.628266050597|10.628266050597|10.628266050597|10.628266050597|10.628266050597|10.628266050597|10.533073374717|10.43064582138|10.43064582138|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||-661.4558604007|-668.56206711189|-678.18007456876|-679.97786063196|-691.97540070218|-699.13933411353|-700.59926012614|-703.61028902905|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135||-706.46232554135|-706.46232554135||-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-716.45813949039|-729.50904387821|-732.82341697639|-732.82341697639|-732.82341697639|-732.82341697639|-751.01656416838|-751.01656416838|-759.1850712982|||-763.28930848265||-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-785.7275413366|-785.7275413366|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|680.7533155614|666.00368395711|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558||665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|644.49416316175|-794.81584794845|-794.81584794845|-797.42697277587|-797.42697277587|680.66428706924|680.66428706924|680.66428706924|680.66428706924|680.66428706924|680.66428706924|||||680.66428706924|680.66428706924|680.66428706924|680.66428706924|620.62698563249|617.70045267055|-717.38643749076|-731.04048610084|-736.47924460817|-736.47924460817|-736.47924460817|-736.47924460817|-736.47924460817|-736.47924460817|-736.47924460817|-736.47924460817|-736.47924460817|||-736.47924460817|-736.47924460817|-751.03249400908||-763.31388223231|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|-771.8117027036|678.50003015653|678.50003015653|678.50003015653|678.50003015653|678.50003015653|678.50003015653|678.50003015653|678.50003015653|667.38892239614|-811.74156322876|-811.74156322876|-811.74156322876|-811.74156322876|-811.74156322876|-811.74156322876|-819.6572924764|-853.89699164045|-863.10776848938|-869.67529832154|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-901.60960722398|-907.62178580442|-936.4686508938|-971.40961210423|-980.8995690047|-983.27729889411|-998.41922099345|-999.96580110383|-1012.5731123376|-1022.5256803751|-1026.6593695132|-1026.6593695132||-1026.6593695132|-1030.4128018681|-1030.4128018681||-1035.7920020757||-1054.9911134174|-1057.9901260194|-1060.044584466|-1062.99398274|-1082.9377586|-1109.4863984444|-1113.5477808156|-1113.5477808156||||-1113.5477808156|-1113.5477808156|-1113.5477808156|-1113.5477808156|-1113.5477808156|-1113.5477808156|-1133.6086453507|-1153.5520759889|-1153.5520759889|-1153.5520759889|-1153.5520759889|-1153.5520759889|-1183.5578622099|-1199.5896242272|-1199.5896242272|-1199.5896242272|-1199.5896242272|-1199.5896242272|-1214.6551380302|-1230.3945978113|-1259.1051086792
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||34.800068715965|34.77154738318|34.77154738318|34.77154738318|34.77154738318|34.77154738318|34.77154738318|34.55141680784|34.55141680784|33.599352339318|32.87223610162|32.87223610162|32.87223610162||32.87223610162|32.87223610162|32.50248489644|32.090492292802|32.090492292802|32.090492292802|32.090492292802|32.090492292802|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-36.900288049308|-37.04679303235|-37.04679303235|-37.04679303235|-37.04679303235|-37.04679303235|-38.542514257515|-38.542514257515|-38.542514257515|||-38.542514257515|-38.542514257515|-38.542514257515|-38.542514257515|-40.22501397672|-41.905572526353|-42.318412587264|-43.004901247134|-44.247669145917|-44.672967192702|-45.136627670982|-45.444031076142|-45.697705672328||-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.863006828167|-45.920859505416|-45.920859505416|-45.920859505416||-46.284291772579|-47.783655516014|-49.277394576984|-49.655427103814|-49.655427103814||-50.896029081142|-51.015586630278|-51.121093592739|-51.121093592739|-51.12788267676|-52.77764628269|-53.261831101861|-53.268701351446|-53.720757549256|-53.720757549256|-53.720757549256|-53.720757549256|-54.68195244256|-55.243621837818|-55.243621837818|||-55.243621837818|-55.243621837818|-55.243621837818|-55.243621837818|-55.243621837818|-57.334025713827|-59.788361175221|-61.750956861357|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.62503873848|-60.98077651046|-60.98077651046|-60.98077651046|-61.100863679496|-62.173955689198|-62.173955689198|-62.173955689198|-63.115504541139|-64.242598957167|-64.242598957167|-64.388997654501|-65.093330600067|-65.364810972528|-66.094233227125|-66.333923216242|-66.333923216242|-66.333923216242|-66.333923216242|-66.334191669506|-66.334191669506|-66.334191669506|-66.334191669506|-66.334191669506|-66.565767462035|-67.895296713798|-69.386443081927|-69.976602068027|-70.523998991737|-71.3655590129|-71.601078711834|-71.601078711834|-71.601078711834|-71.601078711834|-71.813381884255|-71.813381884255|-71.813381884255|-71.813381884255|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818||-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-73.837799695818|-74.21144130902|66.525677171175|66.525677171175|66.525677171175|66.525677171175|66.525677171175|66.525677171175|66.525677171175|66.525677171175|66.525677171175|64.595194991898|63.472440490537|61.577709367333|58.547453114786|57.411671011289|57.411671011289|56.782541487388|56.782541487388|56.782541487388|56.328446803481|56.328446803481|54.837877254937|54.837877254937|54.837877254937|54.837877254937|54.837877254937|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-61.536154687217|-62.998504784164|-63.598338394758|-64.297711148997||-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-65.780791352347|-67.495014738911|-67.495014738911|-67.495014738911|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.986478484222|-69.362754252828|-71.333612869489|-72.185440670789|-72.185440670789|-72.185440670789|-73.362060254903|-73.362060254903||-73.362060254903|-73.63618711053|-73.63618711053|-75.120763286603|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||10.580666117312|10.580666117312|10.580666117312|10.481295643517|10.373662271178|10.262402629495|9.988584360305|9.988584360305|-11.597920725079|-11.597920725079|-11.597920725079|-11.597920725079|-11.597920725079|-11.95880081624|-12.837556706205||||||||11.534169844325|11.534169844325|11.534169844325|11.534169844325|11.402893520655|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.5037300789786|-3.5169822735323|-3.5169822735323|-3.5169822735323|-3.571206640472||-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472||-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.7746740836456|-3.9251933913049|||-4.0019584171307|-4.0019584171307|-4.0019584171307|-4.0019584171307|-4.1060647691104|-4.1661831101679|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2307283876585|3.7723105191391|3.7723105191391|3.5619538664565|3.5619538664565|3.5619538664565|3.5619538664565|3.5619538664565|3.5619538664565|3.5619538664565|3.5619538664565||3.5619538664565|3.5619538664565|3.5619538664565|3.5327264732503|3.4591775080737|3.4591775080737|3.4591775080737|3.4591775080737|3.4591775080737|3.4385306726094|3.3994783571689|3.1788648688494|3.1059609743952|3.0632899969815|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887||||||||3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887||3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|3.0326164385887|2.9956848909692|2.9757609820185|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.8580158643918|2.8416843605258|2.8126467782254|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1624975437442||-3.1927882199805|-3.1927882199805|-3.1927882199805|-3.2230980137235|-3.2556644522753|-3.2629605226612|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.276786586838||-3.3075406520422|-3.3508912034915|-3.3508912034915|-3.3508912034915|||-3.3508912034915|-3.3508912034915|-3.382656926147|-3.4190632306115|-3.4239591583693|-3.4477323939496|-3.4919248609735|-3.4981171605264|-3.4981171605264|-3.507352418069||-3.5553915570885|-3.5885659754458|-3.5885659754458|-3.5885659754458|-3.5885659754458|-3.5900732212799|-3.6233584029871|-3.6233584029871|-3.6233584029871|-3.6820649949928|-3.7367387842491|-3.8103395810857|-3.8103395810857|-3.8103395810857|-3.8103395810857|-3.8320438719606|-3.8356042677402|-3.8477213213767|-3.8477213213767|-3.8880236226017|-3.8988811628993|-3.8988811628993
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|34.863267445217|34.739741351484|34.274711637893|33.846901396025|33.75766571706|32.905741465814|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.414858005275|32.067332906147|32.067332906147|32.067332906147||32.065737915604|32.065737915604|32.065737915604|32.065737915604|32.065737915604|32.065737915604|31.734152264693|31.671281438512|31.25697941851|31.189789090031|31.189789090031|30.927545637415|30.841716442424|30.199129168544|29.941821895452|29.941821895452|29.699247292249|29.068609162137|28.748453374224|28.573108355971|28.573108355971|28.573108355971|28.573108355971|28.573108355971|28.573108355971|28.234009072484|27.901676916747|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174||27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.636942379174|27.488270009554|-29.647508844204|-29.647508844204|-29.647508844204|-29.647508844204|-29.647508844204||||-29.647508844204|-29.647508844204|||-29.647508844204|-29.647508844204|-29.877377873514|-29.877377873514|-29.877377873514|-30.330420580014|-30.481022824297|-30.701135411803|-31.13459488081|-31.524546796881|-31.524546796881|-31.524546796881|-31.607830346516|-31.721404841478|-31.721404841478|-31.721404841478|-31.754764169306|-31.754764169306|-31.754764169306|-31.754764169306|-32.069182813003|-32.232424775576|-32.355970604103|-32.355970604103|-32.355970604103|-32.355970604103|-32.355970604103|-32.355970604103|-33.526077622485|-33.981142929814|-33.981142929814|-33.981142929814|-34.1373805245|-34.835656037576|-34.835656037576|-35.039616442||-35.193268725295|-35.193268725295|-35.193268725295|-36.204002431253|-36.204002431253|-36.204002431253|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|32.426145448986|32.426145448986|32.426145448986|32.426145448986|32.426145448986|32.015159702636|31.886288855184|31.382539384519|31.382539384519|31.382539384519|31.382539384519|31.382539384519|30.311153854435|29.662394379582|28.825583020668|28.825583020668|28.825583020668|28.825583020668|28.750647906706|27.934053081324|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|||-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||-146.53504363059|-146.53504363059|-146.53504363059|-146.53504363059|-148.71893173852|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.15820712493|136.15820712493|136.15820712493|136.15820712493|136.15820712493|136.03356869404|135.76062279481|133.76736578167|132.31984429029|130.6776108705|130.00168444245|130.00168444245|130.00168444245|130.00168444245|130.00168444245|130.00168444245|128.14687163663|127.37144751991|127.37144751991|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.71373750237||125.71373750237|125.71373750237|124.09804960387|119.06746614602|119.06746614602|119.06746614602|119.06746614602|117.76996631785||114.09607378822|109.86674358427|108.56249419384||107.3466600967||106.56477368393|106.56477368393|106.56477368393|106.56477368393|104.57141381412|104.17192482798|104.17192482798||104.17192482798|104.17192482798|104.17192482798|104.17192482798|103.97269381251|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997||-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-114.85134865918|-116.46705348932|-117.56911475445||-117.56911475445|-117.56911475445|-117.56911475445|-117.56911475445|-117.56911475445|-117.56911475445|-120.15346322882|-122.5227362936|111.7077489907|111.7077489907|111.7077489907|111.7077489907|111.7077489907|110.75416968204|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-120.4301847898|-122.7157574189|-124.51306581633|-125.23007424823|-126.26230487285|-128.39256052902|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021||119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|119.76079580021|118.89734750559|118.89734750559|118.08982834077|114.15258687575|111.98454087134|111.10837886461|110.45820223102|-122.79837107711|-122.79837107711|-122.79837107711|-122.79837107711||-122.79837107711|-122.79837107711||113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|110.54505651334|109.6744143743|-118.6420674442|-118.6420674442|-118.6420674442|-118.6420674442|-119.6434030664|-121.13044676648|-121.18129446313|-121.18129446313|-122.24032828328|-122.91647515824|-124.29997407651|-124.78578599653|-124.78578599653|-124.78578599653|-124.78578599653|-124.78578599653|-124.78578599653|-125.77920652718|-126.33676018445||-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||-8.4155053563159|-8.4155053563159|-8.4155053563159|-8.4155053563159|-8.5038217167496|-8.5038217167496|-8.5038217167496|-8.5038217167496|-8.5038217167496|-8.5038217167496|-8.7568911822239|7.7327374936646|7.7327374936646|7.7327374936646|7.7327374936646|7.7327374936646|7.7327374936646|7.7327374936646|7.7327374936646|7.7327374936646|7.7327374936646|7.6658334668698|7.6658334668698|7.6658334668698|7.6359265045128|7.5199091409707|7.5199091409707|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142||7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.4901151499142|7.3940167781369|7.3477965854556|7.3403298085432|7.2131438989883|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589|7.0988132508589||7.0988132508589|7.0988132508589|7.0988132508589|6.9203478795503|6.6776086999547|-7.6762711120745|-7.6762711120745|||-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.6762711120745|-7.7754011208532|-7.7754011208532|-7.7754011208532|-7.7754011208532|6.6315163093978|6.6315163093978|6.6315163093978|6.6315163093978|6.6315163093978|6.6315163093978|6.6315163093978|6.6315163093978|6.503906934148|6.3365634731517|6.1117372040469|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|||5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9985837229125|5.9806485979681|5.6649511396525|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.6717709222801|-6.7158565697148|-6.8653962012877|-6.9246517887971|-6.9246517887971|-6.9246517887971|-7.1790575971495|||-7.3150640847827|-7.4256266623233|-7.4373630715183|||-7.6349213292739|-7.6349213292739|-7.6349213292739|-7.6349213292739|-7.90769057037|-7.9107670227859|-8.0314077977973|-8.205411251038|-8.205411251038|-8.205411251038|-8.205411251038|-8.424901361432|-8.4596928696161|-8.4596928696161|-8.4986804551392|-8.4986804551392|-8.4986804551392|-8.9568671458859|-9.461490844072|-9.461490844072|-9.461490844072|-9.461490844072|-9.461490844072||-9.5614079202412|-9.5614079202412||-9.773271929814|8.1886152666861|8.1886152666861|8.1886152666861|8.1886152666861|8.1886152666861|8.1886152666861|7.9434615155121|7.6966238573812|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.7916790310376|-8.9115788337911|-8.9115788337911|-8.9634213577073|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7673722960545|7.6482131578732|7.6482131578732
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17740.8013179|-17786.445908778|-17803.828787531|-17817.587541701|-17849.861162594|-17849.861162594|-17865.373658776|-17865.373658776|-17865.373658776|-17865.373658776|-17865.373658776|-17865.373658776|-17867.081843085|-17883.424270094|-17897.138077882|-17899.042308758|-17931.158120842|-17953.241923078|-17953.241923078|-17953.241923078|-17953.241923078|-17953.241923078|-17953.241923078|-17992.491025642|-18022.859702352|-18022.859702352|-18022.859702352|-18022.859702352|-18022.859702352|-18053.28358315|-18053.28358315|-18079.203981278|-18109.30587281|-18109.30587281|-18109.30587281|-18240.339858677|-18314.822065197|18074.04683309|18074.04683309|18041.163147878|17977.959053197|17955.510059108|17861.677843454|17839.108448708|17839.108448708|17763.453831898|17716.05981322|17715.020319918|17715.020319918|17715.020319918|17663.35591102|17609.284345577|17511.427050641|17336.030056268|17242.255618076|17234.728464529|17143.031627254||16991.146252505|16969.051391672|16879.143747857|16879.143747857||16879.143747857|16879.143747857|16879.143747857|16857.337960317|16857.337960317|16745.923128007|16745.923128007|||16745.923128007|16722.744602477|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|17311.268060027|17311.268060027|17311.268060027|17311.268060027|17246.256864231|17246.256864231|17189.329462014|17189.329462014|17107.032735571|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17199.290239173|17184.766932414|17024.18548046|16945.761644956|16843.068494395|16836.74277155|16736.718139842|16736.718139842|16736.718139842|16736.718139842|16725.242377602|16705.824864002|16673.916137177|16673.916137177|16673.916137177|16607.684596863|16591.871774292|16514.301971436|16468.113301596|16417.903668439|16405.448520488|16396.053911654|16385.204268386|16385.204268386|16385.204268386|16361.338075985|16249.148932184|16249.148932184|16249.148932184|16249.148932184|16249.148932184|||16249.148932184|16249.148932184||||16249.148932184|16249.148932184|16249.148932184|16249.148932184|16249.148932184|16249.148932184|16232.387702426|16191.541891585|16130.602101761|16122.891224179|15995.434693532|15983.816326147|15938.68480683|15920.760896478|15852.297403059|15852.297403059|15834.564695134|15834.564695134|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15798.640573046|15788.489525606|15737.210584007|15730.395647016|15730.395647016|15730.395647016|15730.395647016|15724.849995906|15724.849995906||15724.849995906|15687.611106563|15671.790118403|15548.655687115|15500.728541238|15478.587268043|15459.280035297|15459.280035297|15459.280035297|15459.280035297|15459.280035297|15391.422261441|15349.358068268|15161.508964742|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||0.4915798172894|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.48912039619157|0.48912039619157|0.48912039619157|0.48457915712051|0.48457915712051|0.48457915712051|0.48457915712051|0.48457915712051|0.48457915712051|0.47481014583566|0.47136163210153|0.47136163210153|0.47136163210153|0.4656795936081|0.46492176776166|0.45157975096432|0.43897749305795||-0.48159469576134|-0.48159469576134|-0.48159469576134|-0.48159469576134|-0.48159469576134|-0.4820496661956|-0.48894408659746|-0.48993786691084|-0.49104206725905|-0.50643562459228|-0.51259228869985|-0.51259228869985|-0.51259228869985|-0.51259228869985|-0.51259228869985|-0.52149142804753|-0.5272127128642|-0.53662522214444||0.47321982933454|0.47321982933454|0.47321982933454|0.46579981461026|0.46172201649853|0.45985330759612|0.45985330759612|0.45985330759612|0.45985330759612|0.45955922668871|0.45673247250911|0.45494748894811|0.45494748894811|0.45410831707981||0.44317591342956|0.4351554386487|0.4351554386487|0.42322828125848|0.41636475205304|0.40929415523875||0.4073076121217|0.4073076121217|0.39923069291711|0.38692299318976|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.3780628461783|||0.37784762726282|0.37538623363943|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972||-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.45099110026591|-0.46526788693262|-0.47539246151713|-0.47539246151713|-0.47988050425347|-0.49847834633784|-0.50866369546055|-0.50866369546055|-0.50866369546055|-0.51184854342538|-0.52558785534551|-0.52558785534551|-0.52558785534551|-0.53676428239269|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936||-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|||-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.53728950954936|-0.54893278785835|-0.55350520895193|0.50056906071998|0.50056906071998|0.50056906071998|0.50056906071998|0.50056906071998|0.50056906071998|0.50056906071998|0.4928544829035|-0.54065332318723||-0.54065332318723|-0.54065332318723|-0.54065332318723|-0.54065332318723||-0.54065332318723|-0.54158207551196|-0.54158207551196|-0.54158207551196|-0.55592451907478|-0.55824946934738|-0.56197114639375|-0.56197114639375|-0.56197114639375|-0.56774571927492|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57363853448538|-0.57363853448538|-0.57404282351233|-0.58171427867918|-0.58634917959139|-0.58677685177509|-0.58752982060317|-0.59815406002386|-0.59815406002386|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344||-0.6128061032664|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.5548372976392|0.53315256617792|0.52455126445284|0.52455126445284||0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.49339028310765|-0.58513544797911|-0.58513544797911|-0.5958462508374|-0.5958462508374|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||-415.00000887571|-415.0000098619|-415.00001095766|-415.00001217518|-415.00001352798|-415.00001503109|-415.00001670121|-415.0000185569|-415.00002061878|-415.00002290975|-415.00002545528|-415.00002828365|-415.00003142628|-415.00003491808|-415.00003879787||-415.00004310875|-415.00004789861|-415.00005322067|-415.00005913408|-415.00006570453|-415.00007300504|-415.00008111671|-415.00009012968|-415.00010014409|-415.00011127121|-415.00012363467|-415.00013737186|-415.0001526354|-415.00016959489|-415.00018843876|-415.00020937641|-415.00023264045|-415.00025848939|-415.00028721043|-415.0003191227|-415.00035458078|-415.00039397865|-415.00043775405|-415.00048639339||-415.0005404371|-415.00060048567||-415.0006672063|-415.00074134033|-415.00082371148|-415.00091523497|-415.00101692775|-415.00112991972|-415.00125546636|-415.00139496262|-415.00154995846|-415.00172217607|-415.00191352897|-415.0021261433|-415.00236238144|-415.00262486827|-415.0029165203|-415.00324057811|-415.00360064234|-415.00400071371|-415.00444523746|||-415.00493915273||-415.00548794748|-415.00609771942|-415.0067752438|-415.00752804867|-415.00836449852|-415.00929388725|-415.01032654139|-415.01147393487|-415.01274881652|-415.01416535169|-415.01573927966|-415.01748808851|-415.01943120946|-415.02159023273|-415.02398914748|-415.02665460831|-415.02961623145|-415.03290692384|-415.03656324871|-415.0406258319|-415.04513981322|-415.05015534802|-415.05572816447|-415.06192018275|-415.06880020305|-415.07644467006|-415.08493852228|-415.09437613587|-415.10486237319|-415.11651374799|-415.12945971999|-415.14384413332|-415.1598268148|-415.17758534978|-415.19731705531|-415.21924117257|-415.24360130285|-415.27066811428|-415.3007423492|-415.33415816578|-415.37128685086|-415.4125409454||-415.45837882822|-415.50930980914|-415.56589978793|-415.62877754215|-415.69864171349|-415.77626857055|-415.86252063394|-415.95835625994|-416.06484028882|-416.18315587647|-416.31461764052|-416.46068626724|-416.62298474138|-416.80331637931|-417.0036848659|-417.22631651767|-417.47368501963|-417.7485389107|-418.053932123|-418.39325791445|-418.77028657161|||||-419.18920730179|-419.65467477976|-420.1718608664|-420.74651207378|-421.38501341531|-422.09445935035|-422.88273261149|-423.75859179055|-424.73176865617||-425.81307628463|-427.01452920514|-428.3494768946|-429.83275210512|-431.48083567235|-433.31203963595|-435.34671070661|||-437.60745634067|-440.11939593408|-442.91043992676||-446.01159991862|-449.45733324291|-453.28592582546|-457.53991758384|-462.26657509316|-467.51841677017|-473.3537964113|-479.83755156811|-487.04172396457|-495.04635996063|-503.94039995626|-513.82266661807|-524.80296290896|-537.00329212107|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||36.861013327001|35.921125528943|35.729027772094|35.635471110026|35.635471110026|35.635471110026||34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207||34.754812495207|34.50204513175||34.50204513175|34.50204513175|34.50204513175|34.50204513175||34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.396548826433||||34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|33.8317192737|33.317565841515|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997||-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997||-35.866835343997|-35.866835343997|||-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-36.680374079457|-37.460969427682|||||-37.907745020761|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.146884698765|35.030427053125|34.799363536472|34.790959273041|34.177176910706|33.078530689155|32.745098132747|32.745098132747|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.678213096984|32.436348996038||32.393886501253|32.393886501253|-34.795979561079||-34.795979561079|-34.795979561079|-34.795979561079|-34.795979561079|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-34.979845833629|-35.054687552797|-35.054687552797|-35.114136425406|-35.114136425406|-35.114136425406|-35.114136425406|-35.114136425406|-35.114136425406|-35.484039641918|-35.85837740534|-36.155416855475|-36.266575055277|-36.36119694727|33.120857195482|33.120857195482|33.120857195482|33.120857195482|32.299840879027|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-35.094963912865|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971||32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.139728424863|32.045680534893|32.045680534893|32.045680534893|32.045680534893||32.045680534893|31.277327996835|31.277327996835|31.277327996835|31.277327996835|31.277327996835|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.793467751604|-34.338298947129|31.595559662644|31.595559662644|31.595559662644|31.595559662644
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-61.462687620893|-61.694569702052|-61.694569702052|-61.694569702052|-61.694569702052|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-66.823198714673|59.480288052281|59.480288052281|59.480288052281|59.480288052281|59.480288052281|59.480288052281|58.859207921249|58.501342143199|||57.578156512734|56.344619585139|55.573897934173|55.573897934173|55.573897934173|55.573897934173||55.49308291803|55.49308291803|55.442453826142|55.442453826142|55.442453826142|55.442453826142|55.442453826142|55.442453826142|55.442453826142|54.799951620315|-64.777983203381|-64.777983203381|-64.777983203381|-66.998313390381|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038||-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-70.60693356531|-71.313814767391|63.362236438606|63.362236438606|||||63.362236438606|63.362236438606|63.362236438606|63.362236438606|63.362236438606|63.362236438606|63.362236438606|58.21248588122|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.894079833984|-65.894079833984|-67.517866193983|-67.601085270674|-67.601085270674|-67.601085270674|-68.050476944292|-68.050476944292|-68.050476944292|-68.050476944292|-68.050476944292|-68.050476944292|61.63589261804|61.63589261804|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969||61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|61.589885589969|55.813762741499||53.87973624381|-63.994707400017|-63.994707400017|-64.867450191371|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.401373662837|-65.988747056202|55.880699917044|55.880699917044|55.880699917044|55.880699917044|55.174111256297|55.044567621743|52.459521122547|49.627802764676|47.626447160269|47.423829457522|46.837588837148|46.247320124839|46.146468212576|44.962328085972|44.962328085972|44.962328085972|44.730919027409|44.579911285066|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.555364846974|-51.149585217347|-51.149585217347|-51.395649876981|-51.589609957171|-53.072345151319|-53.680271877856|-53.680271877856|-53.680271877856|-54.261413960557|-55.477680423636|-56.115654989989|-56.115654989989|-59.261285407578|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.695619965432||-56.182880087539|-56.182880087539|-56.182880087539|-56.182880087539|-56.182880087539|-56.182880087539|-56.366877786629|-56.366877786629|-56.366877786629|-56.366877786629|-57.144865716291|-57.591516190979|-58.620017455919|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-59.597619232926|-59.768970660394
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||-0.23268307603544|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379||-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23915404925107|-0.23915404925107|-0.23915404925107|-0.24339339329534|-0.25082598840454|-0.25336221015298|-0.25368022925151|-0.26158913977159|-0.26960387926795|-0.26960387926795|-0.27128209037359|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476||-0.27407623478476||-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|||-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27897359539738||-0.30024844611873|-0.30733160156001|-0.31864622238597|-0.32177358538267|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.2455965784121|0.2455965784121|0.24510732590362|0.2280600445187|0.2280600445187|0.2280600445187|0.2280600445187|0.2280600445187|0.22578222562298|0.22578222562298|0.22578222562298|0.22578222562298|0.22578222562298|-0.35209429740006|-0.35209429740006|-0.35209429740006|-0.35209429740006|-0.35209429740006|-0.35209429740006|-0.35209429740006||||-0.35688087489291|-0.35688087489291|-0.35688087489291|-0.35688087489291|-0.36261732971586|-0.36261732971586|-0.36261732971586|-0.36261732971586|-0.36261732971586|-0.36261732971586|-0.36261732971586|-0.36261732971586|-0.37301926586271|-0.41138181039139|-0.41138181039139|-0.42597979250269|-0.45219977136803|-0.48077752950404|-0.50003057290684||-0.50753398261215|-0.51364887778125|-0.52377654086838|||-0.54780726379035|-0.56145251730944|-0.57639199231466|-0.57639199231466|-0.59791192272523|-0.59791192272523|-0.59791192272523|-0.59791192272523|-0.59791192272523|-0.59791192272523|-0.59791192272523|-0.59791192272523|-0.59791192272523|-0.60156880826|-0.6048851423956|-0.6048851423956|-0.6048851423956|-0.6048851423956|-0.6048851423956|-0.60820572337586|-0.63022860345|-0.6396984364893|-0.67744270588578|-0.70076967141829|-0.7436329734745|-0.78903661143144|-0.81004068168623|-0.83948968751147|-0.90387741175972|-0.91875266198409|-0.98916962482413|-1.0121134951612|-1.0121134951612|-1.0121134951612|-1.0121134951612|-1.0245705263372|-1.0561894560915|-1.0896549782336|-1.1001296271733|-1.1001296271733|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.291784997077||-1.3245494030155|-1.3245494030155|-1.4692215347994|-1.5974683623301|-1.7560759662243|0.99769334013241|0.29960369611203||0.13428189102609|0.12336875932966|0.093076406116336|0.091648924023684|0.091648924023684|0.091648924023684|0.091648924023684|-0.12913902654221||-0.12913902654221|-0.12913902654221|-0.12913902654221|-0.12913902654221|-0.12913902654221|-0.1339322522169|-0.1370913882924||-0.14265709631122|-0.14734122198463|-0.14921246721944|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|771.7458851947|766.134316883|755.58809053624|754.30067785276|725.26742593992|718.81079194493|718.81079194493|718.81079194493|699.398085885|697.07186308933|697.07186308933|697.07186308933|686.41874897296|671.90969734517|668.64412647185|662.46572320657|655.77583526871|655.77583526871|655.77583526871|655.77583526871|647.52236737894|647.52236737894|647.52236737894|645.32762770837|644.79458634263|639.32546416931|639.32546416931|639.32546416931|639.32546416931|625.93384161715|622.18872568054|622.18872568054|612.83748247273|611.42868327073|611.42868327073|592.88463315889|580.8967949541|573.97444009874|573.97444009874|568.22439077269|564.39935427652||563.27105255967|563.27105255967|563.27105255967|563.27105255967|563.27105255967|-646.27368028758|-646.27368028758|-646.27368028758||-646.27368028758|-646.27368028758|-646.27368028758||-646.27368028758||-646.27368028758|-646.27368028758|-646.27368028758|583.18882306208|583.18882306208|583.18882306208|583.18882306208||583.18882306208|583.18882306208|583.18882306208|581.14039286629|561.50042702374|559.26715402269|550.31350040064|-613.74433870739|-613.74433870739|-613.74433870739||-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-625.25480790079|-633.93866459463||-647.77073030046|-655.97219519953|-655.97219519953|-655.97219519953|-661.79409763924|-664.49066811261|580.28544336163|580.28544336163|580.28544336163|580.28544336163|580.28544336163|580.28544336163|580.28544336163|568.24771145541|550.21691246782|-651.57991807018|-651.57991807018|-651.57991807018|-651.57991807018|-651.57991807018|-651.57991807018|-651.57991807018|-672.61103838852|-678.792809581|-702.65166879371|-702.65166879371|-702.65166879371|-702.65166879371|-702.65166879371|-702.65166879371|-702.65166879371|-702.65166879371|-714.71294769397|-718.20051303562|-723.28944943411|-724.19942827205|-726.64932812563|-732.44195871169|-732.44195871169|-732.44195871169|-732.44195871169|-739.43550967965|-753.37000465166|-770.0472280689||-772.34415925299|-785.74625686313|-788.71252932708|-792.50836388448|703.79088690152|703.79088690152|703.79088690152|703.79088690152|703.79088690152|703.79088690152|703.79088690152|701.63709113189|697.33532798522|697.33532798522|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176||-767.37812676177|-767.37812676177||-782.4590168501|-786.61283922472|-808.76701916896|-822.57723945206|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-834.74407497923|-840.49340308022|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-882.50128441101|-906.19867240329|-912.30450310457||-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||-4.968349934432|-5.3831666319603|-6.155462937116|-8.4840309935139|-9.074306655518|-9.1139962944629|-9.6241969943833|-9.6241969943833|-9.6241969943833|-9.6241969943833|-9.6241969943833|-9.6241969943833|-9.6241969943833|-9.7161465619219|7.1223868116355|7.1223868116355|7.1223868116355|7.1223868116355|6.1440461459664|5.2694568173651||5.2110409490007|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961||5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1888145489961|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228||5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|5.1419121260228|4.1850411356359|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589||-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.2615827389589|-5.47898884393|-5.47898884393|-5.47898884393|-5.47898884393|-5.47898884393|-5.47898884393|-5.47898884393|-5.4837433794892|-5.4837433794892|-5.4837433794892|-5.5579313679708|-5.7036795267543|-5.9297771596336|-5.9740494856893|-5.9740494856893|-6.0595129990355|-6.0595129990355|-6.0905008191456|-6.0905008191456|-6.0905008191456|-6.1103009244457|-6.2578775672578|-6.2578775672578|-6.3757670359735|-6.3757670359735|-6.3757670359735|-6.3757670359735|-6.3757670359735|-6.5599740676091|-6.5599740676091|-6.566082152173|-6.8360276031458|-6.8360276031458|-7.1569977012637|-7.1569977012637|-7.2860626126533|-7.2860626126533|-7.2860626126533||-7.2860626126533|-7.2860626126533|-7.3472915385835|-7.4886575247042|-7.7689304114704|-7.8184004361237|-8.0329060879907|-8.074773294789|-8.0969923629957|-8.0969923629957|-8.3769083701457|-8.3852983274819|-8.5022756831251|-8.6330209822978|-8.6330209822978|-8.6330209822978|-8.6330209822978|-8.6330209822978|-8.6330209822978||-8.6330209822978|-8.6330209822978|-8.6330209822978|-8.6330209822978|-8.6330209822978|-8.6330209822978||-8.977801015148|-9.5742234942752|-9.5895327357215|-9.5895327357215|-9.5895327357215||-9.7265587943309|-10.173983299617|-10.173983299617|-10.173983299617||-10.241598115899|-10.276864434323|-10.57198272926|-10.758225374558|-11.349139272215|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.939659011135|6.643510540072||-11.53578943021|-11.53578943021|-12.40754388446|-12.816715464265|-13.154633558758|-13.409681864323|-14.13580750949|-14.235143714701|-14.235143714701|-14.235143714701|-14.235143714701|-14.235143714701|-14.235143714701|-14.235143714701|10.119589218514|10.119589218514|10.119589218514|10.119589218514|10.119589218514|10.119589218514|10.119589218514|10.032551464496|10.032551464496|9.9766124984272|9.7629661317939|9.6661438008061|9.6661438008061|9.6661438008061|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|9.3798577629158|8.9245639203465|8.7794791931406|8.7794791931406|8.7794791931406|8.7794791931406|8.19963304141|7.4072034793743|7.2774009128023|7.2682845746598|6.8778797426843|6.8467209918963|6.8467209918963|6.8467209918963|6.8467209918963|-10.026467470085|-10.026467470085|-10.026467470085|-10.20268578414|-10.327734283649|-10.917426590614|-11.883807028325|-12.15547242539|-12.362058326256||-12.362058326256|-12.690968615347|-12.690968615347|-12.756843601813|-12.756843601813|-12.756843601813|-12.756843601813|-12.756843601813|-13.285854219453|-13.387143213502|-13.564596528203
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||10.510213112594|10.510213112594|10.510213112594|10.470216536884|10.470216536884|10.470216536884|10.403018395508|10.322797687412|10.182157302051|10.182157302051|10.121841775211|9.8770468089672|-10.668208990807|-10.668208990807|-10.668208990807|-10.668208990807|-10.668208990807|-10.779676660691|-10.894640216997|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-11.061888771833|-11.196543037429|-11.408467608374|-11.408467608374|-11.408467608374|-11.408467608374|-11.621257088412|-11.621257088412|-11.86250773826|-11.963897296221|-12.023774752386|-12.093083259538|-12.125648097943|-12.136831156358|-12.310368025684||11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.348802027233|11.348802027233|11.20151541449|11.20151541449|11.20151541449|11.20151541449|11.104461857758|-12.300204800812||-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.828005419006|-13.631117195807|||-14.304344444394|-14.304344444394|-14.304344444394|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.183862261428|13.126121964521|13.126121964521|13.126121964521|13.126121964521|13.126121964521||13.126121964521|13.126121964521|12.917912923039|12.797681184544|12.702978977378|12.602265840089|12.602265840089|12.602265840089|12.602265840089|12.480295716961|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807||||||||-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.148336742807|-14.353707364852|-14.656897813804|-14.817302038796|-14.817302038796|-14.817302038796|-14.817302038796||-15.033114012223|-15.470126161025|-15.689029332715|-15.917320053173|-15.917320053173|-16.075703741092|-16.075703741092|-16.186892960886|-16.477103258085|-16.589633942768|-16.589633942768|-16.65792656069|-16.83658557606|-17.046069061127|-17.046069061127|-17.046069061127|-17.046069061127|-17.046069061127|-17.165076798164|-17.355640908042|-17.472987251503|-17.472987251503|-17.472987251503|-17.472987251503|-17.778318066314|-18.063914540639|-18.063914540639|-18.063914540639|-18.096015562868|-18.448351663854|-18.70372315966|-18.757851923593|-18.757851923593|-18.757851923593|-18.980946899661|-19.398274290571|-20.150861064604|-20.322556541437|-20.322556541437|-20.322556541437|-20.322556541437|-20.322556541437|-20.322556541437||-20.394507247071|-20.718461664753|-20.718461664753|-20.718461664753|-21.028845743158|-21.065858939815|-21.065858939815|-21.335095267794|-21.335095267794|-21.335095267794|-21.438995420162|-21.723883482288|-21.915427045106|-22.186585457324||-22.632317471503|18.831060435874|18.831060435874|18.831060435874|||18.831060435874|18.831060435874|17.906734813697|17.381460162706|17.381460162706|17.381460162706|17.381460162706|17.381460162706|17.381460162706|17.381460162706||17.340511079968|16.38667842673|15.846309151106|-17.898521491249|-17.898521491249|-17.898521491249|-17.898521491249|-18.312245232485|-18.677495274966|16.407482957719|16.407482957719|16.407482957719|16.183024935051|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||-10.175653372069|-10.230170366786|-10.502411548321|-10.52767954052|-10.555461718488|-10.555461718488|-10.555461718488|-10.555461718488|-10.555461718488|-10.555461718488|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.4324246748386|-9.8178727599166|-9.8178727599166|-9.8178727599166|-9.8178727599166|-9.8178727599166|-9.95985867935|-10.104287438454|-10.24430561662|-10.24430561662|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.545756196452|-10.704953557933|-10.704953557933|-10.704953557933|-10.743281186383|-10.876979100219|-11.186088018409|10.170139603618|10.170139603618|10.170139603618|10.170139603618|10.170139603618|10.170139603618|9.4323774496749|8.9065300270401|-10.241791901291|-10.241791901291|-10.241791901291|-10.241791901291|-10.241791901291|-10.576224479779|-10.576224479779|-10.876915412594|-11.072128301913|-11.185698727827||-11.279664865313|-11.430335730108|-11.430335730108|-11.430335730108|-11.582672498103|-11.582672498103|-11.582672498103|-11.582672498103||-11.582672498103|-11.756304184131|-11.756304184131||-11.756304184131||-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131||-11.987559865506|-12.352289277747|-12.972543379151|-13.55782593233|-13.980362134317|-14.050402435042|-14.206368031949|-14.206368031949|-14.206368031949|-14.312631411519||-14.817924176285|-15.254915831961|-15.721017279534|-16.481129874022|-16.782140193205|-16.782140193205|-16.782140193205|-16.887933556482|-17.172325271939|-17.172325271939|-17.692028145629||-18.316393010212|-18.316393010212|-18.991903248246|-18.991903248246|-18.991903248246|-19.321558571321|-19.663585603295|-19.663585603295|-19.663585603295|-20.032317360306|-20.723685379453|-22.169094955068|-23.190105662458|-24.790117724861|-25.419018939827|-26.764465971892|-28.178295422599|-31.994216814091|-32.993018881535|-33.911813378893|-33.911813378893|-35.82590476734|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.964298091468|29.882573058934|29.882573058934|29.882573058934|29.882573058934|29.693416095146|28.913795127215|28.769218062629|28.612056287178|28.612056287178|28.612056287178||28.612056287178|28.612056287178|28.612056287178|26.08703098295|26.08703098295|26.08703098295|25.752257029191|23.437662626951|23.437662626951|22.868617630849|22.868617630849|22.868617630849|22.868617630849|22.868617630849|22.868617630849|21.953463767248|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681||-26.420903581681|-26.420903581681||-27.326559060483|-27.597842421431|-28.757603237252|-29.125670721377|-30.066855750973|-30.730858321291|-30.730858321291|-30.730858321291|-30.935953982783|-31.402320896921|-31.402320896921|-31.402320896921|-31.402320896921|-31.909246165815|-32.317495883906|-33.606661652419|-33.700106261685|-33.700106261685|-33.700106261685|-33.700106261685|-34.011229327999|-35.260254440134|-35.613568043732|-35.613568043732|-35.613568043732|-35.613568043732|-35.613568043732|-35.613568043732|-36.498012199134|29.444609233692|29.444609233692||29.444609233692|28.351789020779|25.501987800866|23.529429923461|21.934366874084|21.676934783087|21.676934783087|20.923816116238|20.395350994428|20.267222018992|20.267222018992|20.267222018992|20.267222018992|20.267222018992|20.267222018992|-21.779232041881|-21.779232041881|-22.105814210625|-22.127732632154|-22.127732632154|-22.395814336664|-22.590349529989|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|13.046266527768|13.046266527768|13.046266527768|13.046266527768|13.046266527768|13.046266527768|13.046266527768|12.846407117442|12.510452524374|12.489391344069|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.089285546064|11.748094962173|11.550106125996|11.39289546667|11.364367440798|11.364367440798|11.364367440798|11.364367440798|11.342630284206|11.135700748117|11.030926330776|11.030926330776||10.404918043581|10.226575896439|-11.6964382431|-11.6964382431|-11.6964382431|-11.6964382431|-11.6964382431|-11.874375690033|||-12.070648668492|-12.070648668492|-12.224609796962|-12.379595951901|-12.379595951901|-12.379595951901|-12.379595951901|-12.525106064331|-12.755673690914|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018||-12.760910465018|-12.760910465018|-13.064345202729|-13.312049850142|-13.792057721098|-13.792057721098|-13.792057721098|-14.035619223868|-14.226243615984|-14.483603928751|-14.885671322286|-15.100746199754|-15.295829399059|-15.48425463353|-15.888061085392|-16.193400691007|-16.487112069631|-16.695124918117|-17.060138391007|-17.162931891006|-17.384368494397|-17.945410334673|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373||15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.632757053373|15.504174719914|-17.048700561755|-17.048700561755|-17.048700561755|-17.048700561755|-17.048700561755|-17.048700561755|-17.194650426404|-17.194650426404|-17.194650426404|-17.194650426404||-17.194650426404|-17.194650426404|-17.194650426404|-17.194650426404||-17.194650426404|-17.431834396274|-17.72759329892|-17.954548593107|-18.491165527307|-18.797405861708|-18.944141975269|-18.944141975269||-19.191824823866|-19.443363703634|-19.443363703634|-19.656515798464|-19.966683716128|-19.97144369075|-19.97144369075|-19.97144369075|-19.97144369075|-19.97144369075|-20.19271505088|-20.273572473729|-20.400600122277|-20.400600122277|-20.400600122277|-21.020110950276|-21.620678329252||-22.057420836315|-22.057689466328|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.455291239917|-22.455291239917|-22.455291239917|-22.455291239917|-22.455291239917|-22.960878443387|-23.213198952837|-23.678554010571|-24.3622830181|-24.533090885996|-24.558917838196|-24.558917838196|-24.558917838196|-24.83824139818|-24.991934153597|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.516974889946||-25.566639224371|-25.749598705857|-25.777468295854|-25.777468295854|-25.871133140039|-25.871133140039|-25.998188905891|-25.998188905891|-26.037654334049|-26.037654334049||-26.037654334049|-26.194060676341|-26.28340007756|-26.513282232001|-26.513282232001|-26.513282232001|-26.513282232001|-26.799174826472|-26.799174826472|-26.965194535618|-27.117438131312|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982||13.400717809982|13.400717809982|13.400717809982|13.251352499135|13.218169846146|13.179077693719|13.061753031169|13.054386117029|13.054386117029|13.005044498032|-13.961015674763||-13.961015674763|-13.961015674763||-13.961015674763|-13.961015674763|-13.961015674763|-13.961015674763||-13.961015674763|-13.961015674763|-13.961015674763|-13.961015674763|-14.217281204193|-14.217281204193|-14.217281204193|-14.217281204193|-14.217281204193|-14.838943208731|-14.838943208731|-14.838943208731||||-14.838943208731|-14.838943208731|-14.838943208731|-14.870492314274|-14.889985405451|-14.889985405451|-14.889985405451|-14.889985405451|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396||-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396||-14.916874901396|-14.916874901396|||-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.976776045174|||||-14.976776045174|-14.976776045174|-14.976776045174|-14.976776045174|-14.976776045174|-15.064196182192|-15.154106750423|-15.231785392689|-15.390351889956|-15.390351889956|-15.47835038145|-15.47835038145|-15.47835038145|-15.676500245814|-15.766666488387|-15.913518407321|-16.040020812855|-16.29780108543|-16.345334393137|-16.518149806783|-16.658579840245|-16.658579840245|-16.837429055775|-16.837429055775|-16.837429055775|-16.837429055775|-16.837429055775|-16.837429055775|-16.837429055775|-16.837429055775|-16.837429055775|-16.905476845199|-17.15052979621|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|15.290451465837|14.812022023609|14.812022023609|14.812022023609|14.812022023609|14.679469061351|14.588298851093|14.108665207846||14.094628311774|14.013475923164|13.988861910086||13.97373540267|13.956927854315|13.904364089718|13.879293420305|13.865326592646|13.834251294889|13.803057284662|13.781174495826|13.737886837166|13.737886837166|13.737886837166|13.68320754175|13.629119482356|13.583191134585|13.583191134585|13.583191134585|13.583191134585|13.583191134585|13.583191134585|13.583191134585|13.583191134585|13.583191134585|13.583191134585|13.510212397193|13.496347506416|13.429379019193|13.429379019193|13.420976622294|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375||13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.156818605258|13.156818605258|13.156818605258||13.156818605258|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347||13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7614759675764|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|2.8205095618593|2.8205095618593|2.8205095618593||2.8205095618593|2.8205095618593|2.7905661893805|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7424424633355|2.7424424633355|2.7424424633355|2.7099359548722|2.6782622642687|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8569514463241|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.9074202573967|-2.9074202573967|-2.9074202573967|-2.9074202573967|-2.9074202573967|-2.9168170784532|-2.9168170784532|-2.9168170784532||-2.9168170784532||-2.9168170784532|-2.9470189649329|-2.9877988319116|-2.9974101900245|-2.9974101900245|-2.9974101900245|-2.9974101900245|||-3.0090248304121|-3.0090248304121|-3.1022498030919|-3.1149037227373|-3.1149037227373|-3.1149037227373|-3.1149037227373|-3.132115203511|-3.1845723725814||-3.3256499452274|-3.3256499452274|-3.3256499452274|-3.3256499452274|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|2.9959933096448|2.9959933096448|2.9755481806374|2.9311359299031|2.9311359299031|2.9311359299031|2.8422853656713|2.8422853656713|2.8422853656713|2.8397613574072|2.8107514656345|2.8107514656345|2.8107514656345|2.8107514656345|2.8107514656345|-3.123898790909|-3.123898790909|-3.123898790909|-3.123898790909|-3.1437763622879|-3.1503070119883|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323|-3.1816936309323||||-3.2991039946328|2.9636799631756|2.9636799631756|2.9636799631756|2.9636799631756|2.9636799631756|2.9636799631756|2.9636799631756|2.9636799631756|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798||2.9543002797798|2.9543002797798|2.9543002797798|||2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.9543002797798|2.8603337687072|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3611920813611|-3.3768801137133|-3.4315334474956|-3.4794816083284|-3.5316462325357|-3.5809831147457|-3.5809831147457|-3.6344256009288|-3.6632506147167|-3.8041673120681|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887||3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887||3.1682271486893|2.8463634524494|-3.4382829270889|-3.4382829270889|-3.4382829270889|-3.4382829270889|-3.4382829270889|-3.4382829270889||-3.4382829270889|-3.4453143369412|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834||-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.5311515834523|-3.5668350752407|-4.1525945857956|-4.6523389143946|-4.6523389143946|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||105.13889201801|105.13889201801|105.13889201801|105.13889201801|105.13889201801|104.03739270777|104.03739270777|104.03739270777|104.03739270777|104.03739270777|104.03739270777|100.87488078641|98.527645318236|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|97.019012923414|96.993347692683|95.964830769647|95.94392520547||95.94392520547|95.94392520547|95.94392520547|95.94392520547|95.94392520547|95.94392520547|95.94392520547|94.965472450522|93.03144746978|93.03144746978|91.107162329432|89.519071204659|87.571191583736|85.18466036702|83.094063683624|82.29340841624|79.487772235697|79.487772235697|79.487772235697|79.487772235697||77.591971354822|76.768857908624|76.248727533969|76.204138991736|72.726824492771|72.47980194021|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-88.425211765247|-95.005792037069|||-101.47998752248|-101.47998752248|-102.1999869838|-107.15553914338|-111.03393280539|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|95.359020216451|95.359020216451|92.432116826615|-97.81249096984|-97.81249096984|-97.81249096984|-98.080542385516||-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.625072308622|-99.787883990207|-99.787883990207|-99.787883990207|-99.852330340768|-99.852330340768|-99.892995880741|-99.892995880741|-101.20333019749||||||||-101.29746888058|-101.29746888058|-101.29746888058|-101.29746888058|-101.29746888058|-101.29746888058|-101.29746888058|-101.29746888058|-103.01654364787|-103.01654364787|-103.01654364787|-103.01654364787|-103.01654364787|-103.01654364787|-104.52906511107||-104.52906511107|-104.80451687485|-106.06056964298|-107.41863098918|-107.41863098918|-107.41863098918|-107.41863098918|-107.55958769916|-108.31065605083|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577||-108.9856157008|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.054151282353|93.087945869281|91.821538110223|91.821538110223|89.390598663188||89.386777487295|89.386777487295|89.386777487295|89.386777487295|||89.386777487295|89.386777487295|89.386777487295|89.368864872448|89.368864872448|88.668352589185|88.668352589185|-95.809864648897|-95.809864648897|-95.809864648897||-95.809864648897|-95.809864648897|-95.809864648897|-95.809864648897|-96.569510519417|-96.569510519417|-96.569510519417|-96.569510519417|-96.569510519417|-101.71612068008|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|22.909579873801|22.544543779339|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196||-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-25.153698923192|-25.940678422346|-25.940678422346|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.722963921002|23.722963921002|23.722963921002|23.722963921002|23.722963921002|23.722963921002||23.619958471117||23.036065815618|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|||-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404||23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.667728885713|23.139143291119|22.343493054314|22.186934046387|22.186934046387|22.186934046387|22.186934046387|22.186934046387|21.273992579218|21.273992579218|20.621103861857|20.245670957619|20.132617715031|20.132617715031|19.441797630687|19.34635414594|19.34635414594|19.226371835691|19.226371835691|19.226371835691|19.204471498633|19.204471498633|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105||||18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105|18.700081365105||18.473424294255|18.351141744511|18.351141744511|||18.276268541434|18.066076084271|18.066076084271|18.066076084271|18.066076084271|18.066076084271|18.066076084271|18.066076084271|18.066076084271|17.54614206731|17.54614206731|17.125713840455|-18.878738714738|-18.878738714738|-18.878738714738|-18.878738714738|-18.878738714738|-18.878738714738|-18.878738714738|-18.878738714738|-18.88526453076|-19.15696127214|-19.38884472624|-19.529828122098|-19.697586645505|-19.783985788978|-19.964302725454|-19.964302725454|-20.189225297129|-20.351361386153|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284||18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284||18.168467567178|17.626073463992|16.944527529165|16.701004622127|16.701004622127|16.701004622127|16.701004622127|16.53556084384||16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499||16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665||-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-147.7587240185|-153.23191557611|-154.31323952901|-157.07026614334|-157.84741583449|-157.84741583449|-157.84741583449|-159.89804424011|-159.89804424011|-164.72004915568|-165.0778323952|-167.08648043911|-167.71114744984|-167.71114744984||-167.71114744984|-167.71114744984||-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|||-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984||-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-168.51238605538|-171.40265117264|-173.55850130293|-173.84277922548|-175.68861632776|-175.68861632776|-176.9365633676|-176.9365633676|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-177.16180504714|-178.29670586855|-178.29670586855|-178.29670586855|-178.29670586855|-178.29670586855|-178.29670586855|-178.29670586855|-178.5175849942|-178.5175849942|-178.5175849942|-178.5175849942|-178.5175849942|-178.5175849942|-178.5175849942|-178.5175849942||-178.5175849942|-178.575094438|-180.23742443776|||-180.23742443776|-180.23742443776|-180.23742443776|-180.23742443776|-180.23742443776|-180.23742443776||-183.00859131902|-183.00859131902|-185.02359162535|-188.51546611688|-188.51546611688|-188.51546611688|-188.51546611688|-188.51546611688|-188.51546611688|-188.51546611688|-189.12403224306|-189.12403224306|-189.47114693674|-191.63460770749|-192.48289745276|-195.42544161418|-195.63937957131|-197.69535111011|-197.69535111011|-198.59721086888|-198.90046117999|-200.23570715827|-202.16855543898|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804||181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.0921352063|-21.098622847288|-21.098622847288|-21.483442443133|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235||19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.777862556739|19.695403213814|19.527670034121|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.462120464779|19.361245609364|19.343051249276|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|18.982525143836||18.488941504894|18.488941504894|18.411901291144|18.302666884806|17.940185792078|17.874095659376|17.343439663915|||-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.274648497013|-19.327387091747|-19.682096107393|||17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.550053904758|17.084942432963|17.084942432963|-19.099565233025|-19.099565233025|-19.099565233025|-19.099565233025|-19.099565233025|-19.099565233025|-19.099565233025|-19.561182672484|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|-19.696267923372|||-19.696267923372|-19.696267923372|-19.696267923372|||-19.696267923372|-19.991071870613|-19.991071870613|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.151325438459|-20.188158589425|-20.504999882448|-20.60467673062|-20.784023504773|-21.41527768187|-21.41527768187|-21.804988554366|-22.245167709332|-22.283726841888||-22.283726841888|-22.283726841888||-22.283726841888|-22.641956601629|19.918848049531|19.918848049531|19.918848049531|19.918848049531|19.918848049531|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.646556604675|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.695921069738|-21.85164931787|-22.040037722201|-22.117286994293|-22.416259187831|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.953573831941|20.882464233399|20.737842319631|20.737842319631|20.671603749426|20.671603749426|20.671603749426
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||-7.0455511615045|-7.0455511615045|-7.0540138141323|-7.0540138141323|-7.1033489324439|-7.2059431978716|-7.2349370263962|-7.3199298672045|-7.4021445172986|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8131688239707|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7345444384753||6.6423379552298|6.6423379552298|6.6423379552298|6.4314865151967|6.3310962032307|6.2151067865147|6.1503933719175|6.1503933719175|6.1503933719175|6.1157327114526|6.1157327114526|6.0881219134342|6.0881219134342|6.0881219134342|6.0881219134342|6.0356910212847|6.0163233262535|5.9459149817887|5.8724258893143|5.8724258893143|5.8393620377791|5.7120688895398|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.6509157737818|5.5788281669134|5.5788281669134|5.5788281669134||5.5642536470088|5.5101278913356|5.5101278913356|5.4823645102025|5.3570716631679|5.2895589506842|5.2895589506842|||5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2683987260104|5.1821096341081|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|||-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.494127563105|-5.5418082646375|-5.6353426699114|-5.6819228056454|-5.6819228056454|-5.6819228056454|-5.6819228056454|-5.7648270771697|-5.7648270771697|||-5.7648270771697|-5.7648270771697|-5.7648270771697|||-5.8518947413448|-5.8740947044047|-5.8740947044047|-5.9393179191651|-6.0047754991388|-6.0505341146098|-6.0868119767095|-6.1540923704467|5.5656428953629|5.5656428953629|5.5656428953629|5.5656428953629|5.5656428953629|5.5140587908936|5.5020563186222|5.365727007501|5.1473598349013|5.0789688282453|5.0175448449941|-5.3777705164301|-5.3777705164301|-5.3777705164301|-5.3777705164301||-5.3894653023997|-5.4051566854361||-5.4314038476049|-5.4314038476049|-5.4314038476049|-5.4314038476049|-5.4314038476049|-5.4431996621098|-5.4431996621098|-5.4556908383862|-5.4938446697147|-5.5783149861132|-5.6160682729918|-5.6283468992664|-5.6301220027555|-5.6590666868012|-5.6665441874271|-5.6665441874271|-5.7097854220874|-5.7524367266238|-5.774614883113|-5.774614883113|-5.774614883113|-5.774614883113|-5.774614883113|-5.774614883113|-5.774614883113|-5.8390344520941|-5.9214310634794|-5.9214310634794|-5.9214310634794|-6.0232016762829|-6.1206362469037|-6.1767243766436|-6.1767243766436|-6.1767243766436|-6.2297207408094|-6.291841963148|-6.4185859132872|5.9675539278716|5.9675539278716|5.9675539278716|5.9675539278716|5.9675539278716|5.9675539278716|5.9212472200096|5.8908339341151|5.8682836436032|5.8682836436032|5.6350889363552|5.5620915799964|5.5532687935154|5.428024242644|5.415093764469|5.4072000017927|5.3464332893187|5.3464332893187|5.3464332893187|5.3464332893187|5.3464332893187|5.3464332893187|5.3464332893187|5.3189976100929|5.3189976100929|5.302688134159|5.302688134159|5.2991599289389
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22409.049230264|-22598.943589183|-22987.715099092|-23203.016776769|21057.522703802|21057.522703802|21057.522703802|21057.522703802|21057.522703802|21057.522703802|20391.691893113|20143.546547904|19656.71838656|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19529.900326828||19288.778140919|19184.753489911||19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|18967.317575186|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|||-19219.879870995||-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19233.755412216|-19439.265941008|-19439.265941008|-19752.470426623|-19752.470426623|-19752.470426623|-19865.845317535|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126||19022.787611126|19022.787611126|18990.978556244|18990.978556244|18990.978556244|18990.978556244|18990.978556244|18990.978556244|18990.978556244|18990.978556244|18959.976173604|18842.195748449|18799.106387165|18788.153035737|18788.153035737|18788.153035737|18788.153035737|18788.153035737|18788.153035737|18788.153035737|18788.153035737|||||18788.153035737|18788.153035737|18748.503373041|18706.920925269|18706.920925269|18706.920925269|18706.920925269|18706.920925269|18706.920925269|18706.920925269|18706.920925269|18636.579120082|18636.579120082|18636.579120082|18636.579120082|18636.579120082|18636.579120082|||18636.579120082|18636.579120082|18636.579120082||18378.421244536|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|-19374.069970343|18020.919874496|18020.919874496|18020.919874496|18020.919874496|18020.383915633|18020.383915633|18020.383915633|17882.648795147|17563.498661275|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18997.529021536|-19158.365579484|-19644.295088316|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689||18432.761855689|18432.761855689|18432.761855689||18432.761855689||18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689||||18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18356.402061876|18262.668957641|18122.430811902|18122.430811902|18074.36756878|-19179.073787362|-19179.073787362|-19179.073787362
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.630032615874|-61.817260827195|-64.234734311778|-64.73757122853|-64.73757122853|61.732755231873|61.732755231873|61.732755231873||||61.732755231873|61.732755231873|61.732755231873|61.732755231873|60.524174955174|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-65.268447520759|-65.986053495965|-66.307281950405|-66.57142350772|-67.02158183631|-67.403013179123|-67.403013179123|-67.403013179123|-67.811680208113|-68.278092140898|-68.278092140898|-68.278092140898||-68.278092140898|-68.278092140898|-68.278092140898|-68.536768748743||-68.700639003568|-68.700639003568|||-69.425541894001|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|||||62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|61.306452675849|61.022130514899|61.022130514899|61.022130514899|58.9968099878|58.815814667503|58.815814667503|58.815814667503|58.815814667503|58.639238231227|57.518040834582|56.756158602145|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|56.000654112154|55.72241239937|55.72241239937|55.336569790397|54.826569668493|54.826569668493|53.299466823896|53.299466823896|50.668297157641|-58.109924457207|-58.109924457207|-58.109924457207|-60.39658138237|-62.007312477536|-63.854236696503|-63.891189398915||-63.891189398915|-63.891189398915|-63.891189398915||-63.891189398915|-64.113751205582|-64.113751205582|-64.662501424306|-65.315556731217|-66.071730735559|-66.623588273546|59.596254759025|59.596254759025|59.596254759025|59.596254759025|59.596254759025|59.596254759025|59.596254759025|59.596254759025|58.795122817945|58.795122817945|58.42846987401|-63.758304658708|-63.758304658708|-63.758304658708|-63.758304658708|-63.758304658708|-63.758304658708|-64.185339467588|-64.478567544402|-64.478567544402|-64.863576487997|-64.863576487997|-64.863576487997|-65.564529397199|-66.903367124343|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|53.919578667411|53.284296907919|53.284296907919||47.771439143836|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044||46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.375578907043|46.063739574139|46.063739574139|44.6891557775|43.745730091251|42.728986876881|42.728986876881|42.497897072796|42.497897072796|42.497897072796
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||-14898.886597963|-14898.886597963|-14898.886597963|-14907.651775514|-15035.724195016|-15081.91577224|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15254.854926633|-15290.394362925|-15433.771514362|-15691.968349291|-15942.742610323|-16107.491789248|-16113.324210275|-16399.804678084|-16475.931701338|-16475.931701338|-16481.33543375|-16481.33543375|-16698.150481945|-17011.278313272|-17201.975903636|-17282.75100404|15825.158692681||15825.158692681|15825.158692681||15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|||15529.620769645||15524.037987217|15524.037987217|15430.293811379|15430.293811379|14932.365935712|14932.365935712|14932.365935712|14932.365935712|14932.365935712|14925.406595235|14908.785105817|14874.302599774|14874.302599774|14311.49957592|14311.49957592|14311.49957592|14311.49957592|14311.49957592|14311.49957592|14311.49957592|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16173.290541199|-16289.211712443|-16362.956972079|-16362.956972079|-16362.956972079|-16362.956972079|-16362.956972079|-16433.285524532|-16536.720049584|-16536.720049584|-16536.720049584|-16536.720049584|-16839.098826647|-16839.098826647|-16938.443140719||-17109.627391937|-17109.627391937|-17109.627391937|-17109.627391937|-17109.627391937|-17109.627391937|-17109.627391937|-17305.141546597|-17386.079182707|-17386.079182707|-17386.079182707|-17386.079182707|-17386.079182707|15873.541729391|15873.541729391|15873.541729391|15873.541729391|15873.541729391|15873.541729391|15873.541729391|15873.541729391|||||15873.541729391|15781.436568597|15781.436568597|15781.436568597|15781.436568597|15781.436568597|15447.151742886|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|||15284.477458115|15284.477458115|15284.477458115||15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|15284.477458115|14632.197175684|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|13878.73331089|13715.964761165|13715.964761165|13715.964761165|13591.07195685|13584.217668284|13584.217668284|13584.217668284|13584.217668284|13584.217668284|13584.217668284|13313.019631427|-15535.593047622|-15535.593047622|-15645.909530345|-15645.909530345|-15645.909530345|-15872.121700383|-16129.024111537|-16308.36012393|-16698.098918432|-16698.098918432||-17925.665464925|-18620.183849917|-18765.759833241||-18781.955370267||-18821.617078075|-18995.685642305|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427||||-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19963.189691586|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|16359.548330232
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||37555.118325053|37555.118325053|37555.118325053|36880.687027836|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36636.208005181|35415.231116868|35286.873960038|35286.873960038|35286.873960038|34315.971066709|33965.087736678|33965.087736678|33541.764151864|33518.626835404|32837.363150449|31591.51461161|29698.905124012|28855.506209437|28855.506209437|28855.506209437|28855.506209437|28458.895788263|28297.129245322|28297.129245322|28297.129245322|28297.129245322|28297.129245322|28297.129245322||27060.699161469|26714.665734965||26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26330.87931639|25195.421462656|24544.130950145|24544.130950145|24544.130950145|24201.812166828|23881.157587226|23881.157587226|23881.157587226|23881.157587226|||23881.157587226||23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23752.753891942|23752.753891942|23752.753891942|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23190.450430094|23148.086950734|23148.086950734|22845.096611926|22650.107346585|22066.78594065|21438.095489611|21414.550544012|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787||21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|20920.775391985|20585.871593944|20585.871593944|20585.871593944|20437.079548827|19691.456233119|19691.456233119|19576.618036799|18246.24226311|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|||||17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|17967.499421732|16922.530150286|16922.530150286|16040.57653223|16040.57653223|16040.57653223|||16040.57653223|16040.57653223|16040.57653223||16040.57653223|16040.57653223|16040.57653223|16040.57653223|16040.57653223|16040.57653223|15466.196146922|14924.662385469|14693.513761632|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14532.645070216|14513.494522462|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-17375.973925435|-18043.304361594|-18290.306876199|-18290.306876199|-18290.306876199|-18290.306876199|-18290.306876199|-18290.306876199|-18495.89652911|-18799.329476789|-19034.810529765|-19204.789477517|-19402.543863908|-20079.493182119|-20204.992424577|-20686.65824953|-21100.731388367|-21516.368209297|-21820.409121441|-22302.676801601|-23580.156545186|-23580.156545186|-23594.61838354|-23760.687092822||-23931.318992025|-24168.132213361|-24295.146903734||-24441.829893038||-25329.810992265|-25426.218043091|-25426.218043091|-25426.218043091|-25426.218043091|-25426.218043091|-25876.353381212|-25923.725979124||||-26182.305869855|-26182.305869855|-26182.305869855|-26289.575147969|-26289.575147969|-27118.972386632|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23431.306659534|22803.46501177|22803.46501177
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||1.3209021869817|1.2360024058729|1.1944470564425|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1075425589582|-1.2388450401374|-1.2388450401374|-1.2388450401374|-1.2388450401374|-1.2388450401374|-1.2417839830977|-1.2417839830977|-1.2476162440938||-1.2476162440938|-1.2476162440938|-1.2476162440938|-1.251240280752|-1.2624892034847|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.368630999447|1.184263793773|1.184263793773|1.184263793773|1.184263793773|1.184263793773|1.184263793773|1.1802930877679|1.1308811755173|1.0959790780801|1.074976757131|1.0588630006954|1.0209589519152|0.9571766365512|0.95663776600603|0.95663776600603|0.94497911663811|0.94497911663811|0.94497911663811||0.94497911663811||0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|||0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811||0.94497911663811|0.94497911663811|0.94497911663811|0.91799890445534|0.91799890445534|0.90610995940438|-0.96640003034766|-0.96640003034766|-0.96640003034766|-0.96640003034766|-0.98456794954739|-0.98456794954739|-0.98977131162338|-0.98977131162338|-0.98977131162338|-0.98977131162338|-0.99863478777864|-1.0029176601355|-1.0029176601355|-1.0029176601355|-1.0029176601355|-1.0029176601355|-1.0029176601355|-1.008972413695|-1.008972413695|-1.0271915444137|-1.0396572526298|-1.0528829683076|-1.0528829683076|-1.0528829683076|-1.0528829683076|-1.0528829683076|-1.0528829683076|-1.083203288053|0.97572415497418|0.97572415497418|0.97572415497418|0.97572415497418|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807||||-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0878481975807|-1.0979020467853|-1.0979020467853|-1.0979020467853|-1.0979020467853|-1.0979020467853|-1.0979020467853|-1.0979020467853|-1.0979020467853|-1.1104467170609|-1.1238296845636|-1.1305304960803||-1.1305304960803|-1.155033874997|-1.1794820764423|||-1.1999800844061|-1.2072001080897|-1.2102223613953|-1.2208026359584|-1.2242624757352|-1.2242624757352|-1.2336250474787|-1.2651389495903|-1.2768209992044|-1.2852727349148|-1.2852727349148|-1.2928158771335|-1.2928158771335|-1.2928158771335|-1.3247954195671|-1.3369949334123|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.6296108568259|-1.6562479926416|-1.6562479926416|-1.7080533651586|-1.7422814731329|-1.7836460939744|-1.8262734271529|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319||1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5403698133237|1.4917812370969|-1.8264315028899||-1.8264315028899|-1.8264315028899|-1.8264315028899|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867||-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8488252761265||1.5306032044216|1.5306032044216|1.5306032044216|1.5240035435142|1.4155594530572|-1.6072434168703|-1.6072434168703|-1.6072434168703|-1.6072434168703|-1.6072434168703|-1.6280482324899|-1.650053584238|-1.6967261760987|-1.7024735443633|-1.7383039254658
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2166866080251|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.1458309186672|1.1314788342819|1.1233098442141|-1.2758175774785|-1.2758175774785|-1.2758175774785||-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.3170195072196|-1.3283550175586|-1.3465056389083|-1.3672284450254|-1.4124759861851|-1.4266400148498|-1.4303580789932|-1.4303580789932|-1.4609534706417|-1.4832815887468|-1.4914240176961|-1.4952147597498|-1.4952147597498|-1.5413497282869|-1.5474893923332|-1.5474893923332|-1.5474893923332|-1.5560993348812|-1.5773325932528|-1.5920361625382|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676||-1.6031140135676||-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|||-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6273488851555|-1.6892766060837||-1.7095151929546|-1.7095151929546|-1.7095151929546|-1.8055723937009|-1.8639693427587|-1.8850239133276|-1.8850239133276|-1.898915473558|-1.9693505476333|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565||||-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0948024726277|-2.1389814178319|-2.1389814178319|-2.1389814178319|-2.1550113913756|-2.1550113913756|-2.1550113913756|-2.1550113913756|-2.2355681985993|-2.391742431497|1.8563280287969|1.8563280287969|1.8563280287969|1.8563280287969|1.8563280287969||1.8563280287969|1.8563280287969|1.8563280287969|||1.8563280287969|1.8563280287969|1.8563280287969|1.8209200240493|1.7860222367578|1.7300247514837|1.6166941352015|1.5836965664087|1.5836965664087|1.5736993612402|1.5736993612402|1.512443794316|1.4665374165889|1.4665374165889|1.4665374165889|1.4665374165889|1.4665374165889|1.4040013609704|1.4040013609704|1.4040013609704|1.4040013609704|1.4040013609704|1.4040013609704|1.3972237108347|1.2474708091547|1.1555231027393|1.1470804680156|1.1470804680156|1.1470804680156|1.1470804680156|1.1470804680156|1.0278671305232|0.98207462947157|0.95897179092066|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943||0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.89873127106773|0.88081247347314||0.84090279691438|0.80989197286214|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534||-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534||-0.88439343947534|-0.88439343947534|-0.88451444104381|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.772718149936|0.75815248862188
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488||3.37076574488|3.3008508011535|3.2909452964681|3.161050285434|3.0445003394013|3.0429824669969|3.0429824669969|3.0429824669969|3.0429824669969|3.0429824669969|3.0429824669969|2.8549805305415|2.7627560189491|2.7097290016022|2.6552545336448|2.5891716775588|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535||2.5062486617071|2.4630541501556|2.4111713632516|2.3140792962105|2.3000727238961|2.3000727238961|2.3000727238961|||2.3000727238961|2.0361918810019|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9795102938249|1.9394558915644|1.9064887169886|1.9064887169886|1.8878622705621|1.8878622705621|1.8878622705621|1.8878622705621|1.8878622705621|1.8878622705621|1.8242914339881|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|||-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.4125541299407|-2.521726922837|-2.6224743444027|-2.7033049087062|-2.7625609084781|-2.8068159371586|-2.8068159371586|-2.8068159371586|-2.8068159371586|-2.8259066641299|-2.8606745187758|-2.8606745187758|-2.8606745187758|-2.8729717140196|-2.9427464410992|-3.028946044677|-3.028946044677|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|2.6463032253433|-3.0867862161971|-3.0867862161971|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|||-3.1074321350587|-3.1074321350587|-3.1074321350587|||-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.1074321350587|-3.2154802570887|-3.35386689616|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513||-3.3645963214513|-3.3645963214513||-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.4371559677148|-3.4371559677148|-3.4590621852902|-3.4961801926325|-3.5235335473695|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5393686733679|-3.6026318296278|-3.6807021150417|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.7067998956085|-3.7183950269223|-3.7183950269223|-3.7376610265839|-3.7885122814297|-3.8085337262241|-3.8085337262241|-3.8245868241466|-3.8245868241466|-3.8245868241466|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||-1197.7882337041|-1213.6092068826|-1215.4372743632|-1215.4372743632|-1221.6620915291|-1221.6620915291|-1235.6745474998|-1236.9152909256|-1236.9152909256|-1236.9152909256|-1238.6448043163|-1252.5338657409|-1252.5338657409|-1252.5338657409|-1252.5338657409|-1282.4820594821|-1306.5133912865|-1308.9789971947|-1308.9789971947|-1308.9789971947|-1310.2563752048|-1310.2563752048|-1310.2563752048|-1314.4146970663|-1314.4146970663|-1319.6551443641|-1331.2335262899|-1362.8927947818|-1392.1864318648|-1409.379394509|-1416.332682267|-1448.1418569785|-1457.7465131792|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1276.5236595131|1265.4041298735|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592||1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592||1253.2003353592|1253.2003353592|1220.5837059547||1159.8682525987||1159.8682525987|1159.8682525987|1159.8682525987|1159.8682525987|1155.7337281593|1155.7337281593|1155.7337281593||1155.7337281593|1155.7337281593|1155.7337281593|1155.7337281593|1155.7337281593|1100.8847115181|1047.7635371577|1010.9761551101|977.6957414635|928.8347597525||928.8347597525|928.8347597525|928.8347597525|928.8347597525|926.2692263309|922.13241944753|884.94988404869|883.79074499522|883.79074499522|883.79074499522|883.79074499522||871.70139226593|871.70139226593|871.70139226593|871.70139226593|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|864.24430861242|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907||849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|849.13795986907|846.21230832071|846.21230832071|846.21230832071|842.33867455557|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-939.99940477171||-958.26322074244|-963.47002146359||-963.47002146359|-973.86948524709|839.92843907121|839.92843907121|839.92843907121|839.92843907121|826.04225460038|826.04225460038|826.04225460038|-936.3108365284|-936.3108365284|-936.3108365284|-936.3108365284|-936.3108365284|-943.70925874032|-966.14082134342|-970.59260165002|-992.36399912068|-1010.6099929195|-1014.5388776308|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1036.9343176115|-1077.6214538402|-1101.3488599798||-1120.6459467169|-1149.1344123678|-1177.5253394593|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|985.67527578413|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|964.15354990445|963.74686505119|963.74686505119|963.74686505119
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||26.850537349794|26.83229252383|26.83229252383|26.83229252383|26.83229252383|26.83229252383||26.83229252383|26.83229252383|26.83229252383|26.83229252383|26.83229252383|26.83229252383|26.535098650776|26.535098650776|26.535098650776|26.23788759744|25.291541974146||24.976157630371|24.906842510885||24.878114096503|24.878114096503|24.878114096503|24.878114096503||24.840127168078|-27.331388204815|-27.331388204815|-27.331388204815|-27.718208544256|-27.771343170274|-28.192048217046|-28.282276207857|-28.481973814361|-29.244800222575|-29.244800222575|-29.244800222575||||-29.244800222575|-29.244800222575|-29.244800222575|-29.63866788884|-29.754640722476|-29.754640722476|-29.754640722476|-29.754640722476|-29.754640722476|-29.754640722476|-30.004047416219|-30.004047416219|-30.004047416219|-30.004047416219|-30.004047416219|-30.004047416219|-30.343385615358|-30.804873588361|-30.863486087221|-30.863486087221|-31.893872989436|-32.942636981297|-33.615708155421|-33.949676084284||-34.199640008878|-34.314224678864|-34.314224678864|-34.314224678864||-34.314224678864|-34.418026772462|||-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|||||-34.634257552269|-34.634257552269|-34.634257552269|-34.634257552269|-35.155286626952|-35.589763567334|-36.106957883179|-36.858841863539|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|33.690231974139|32.814149308221|31.697959645042|31.697959645042|31.697959645042|31.697959645042|31.697959645042|31.4841515213|31.4841515213|31.4841515213|31.4841515213|31.4841515213|31.122392088147|30.375315816726|30.375315816726|30.375315816726|30.375315816726|30.375315816726|30.375315816726|30.375315816726|30.375315816726|30.375315816726|30.375315816726|30.375315816726||30.375315816726|30.375315816726|30.375315816726||-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|-33.598354380953|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|29.333630903467|28.623303512982|28.623303512982|28.623303512982|28.623303512982|28.623303512982|28.384226379849|26.966916784156|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.482009520312|26.482009520312|26.482009520312|26.482009520312|26.209454869981|24.790314872768|24.790314872768|24.790314872768|24.790314872768|24.790314872768|24.790314872768|24.790314872768||23.130905795656|23.052228204216|23.052228204216|22.824142711919|22.767381316602|22.763202064765|22.355778766487|22.318616355906|22.318616355906|22.291603953936|22.291603953936|22.291603953936|22.291603953936|22.291603953936||21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.017132710697
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1347181636365|1.1291040411183|1.1291040411183|1.1291040411183|1.1291040411183|1.1291040411183|1.1278933673643|1.1265481743043|1.1117201947311|1.0908001620614||1.0620001774191|1.0516668669779|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473||-1.1642421886473|-1.1858247104783|-1.2142496841372|-1.2297218659654|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.0962425314685|1.0962425314685||-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025||-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.272466481604|-1.2866293930101|-1.3066228205629|-1.3066228205629|-1.3066228205629|||-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629||-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3290253540617|-1.3632035535304|-1.3632035535304|-1.3632035535304|-1.3632035535304|-1.3713372528253|-1.4281524883043|-1.4323916685063|-1.4615946852963|-1.4615946852963|-1.4862162695771|-1.5080180947919|-1.5322423185396|-1.5486025772148|-1.5882130792177|-1.5882130792177|-1.6175830403047|-1.6175830403047|-1.6175830403047|-1.6175830403047||-1.6175830403047|-1.6175830403047|-1.6175830403047|-1.6175830403047|-1.6175830403047|-1.6175830403047|-1.6175830403047|||-1.6175830403047|-1.6364888083365|-1.6364888083365|-1.6364888083365|-1.6364888083365|-1.6364888083365|-1.6364888083365|-1.6364888083365|-1.7149875772691|-1.7822084639576|-1.8430094491671|-1.8450104739081|-1.9349511474017|1.7462947781189|1.7462947781189|1.7462947781189|1.7462947781189|1.7158830425589|1.6787589414747||1.6716224113382|1.6716224113382|1.6716224113382|1.6716224113382||1.6716224113382|1.6712471157619|1.6686079005741|1.6406754630961|1.6336220570865|1.6336220570865|1.6336220570865|1.6336220570865|1.6254099721203|1.6254099721203|1.6254099721203|1.6254099721203|1.6254099721203|1.6254099721203|1.6254099721203|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323||1.6138030585323|1.6138030585323|1.6138030585323|1.6136700838445|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319||-1.8063100386319|-1.8063100386319|-1.8170111034378|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.61457290409|14.399525162887|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-16.115261548276|-16.432513282823|-16.487236603684||-16.692485288985|-16.743386887148|-16.743386887148|-16.743386887148|-16.743386887148|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|14.966180658293|14.469089984841|14.362322542344|14.030038477139|14.030038477139|14.030038477139|14.030038477139|14.030038477139|14.030038477139|13.935597871361|13.872438384424|13.872438384424|13.872438384424|13.569376576091|13.4848628708|13.216514343275|13.152793877934|12.735326442028|12.622216472935|12.622216472935|12.622216472935|12.598018604198|12.417797995584|12.11866437172|-13.366675997685|-13.366675997685|-13.366675997685||-13.366675997685||-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|||-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.453427139268|-13.453427139268||11.943423924644|11.943423924644|11.943423924644|11.943423924644|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.313717741408|11.021503359493|11.021503359493|10.956114617119|10.750127252748|10.639029909958|10.60040757905|10.60040757905|10.401563726648|10.037293207628|9.8069864332229|9.8069864332229|9.8069864332229|9.8069864332229|9.8069864332229|9.6207160246819|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243||||-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.267924751243|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407||-10.396635409407|-10.396635409407|-10.396635409407|||-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396635409407|-10.396817653501|-10.419797015548|-10.488663488362|-10.766848199603|-10.879275605675|-11.003639165557|-11.065154596608|-11.083770618076|-11.083770618076|-11.155856407611|-11.255395665134|-11.50456267223|-11.50456267223|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.669060033724|-11.821733256363|-12.268592591841||-12.483435944009|-12.653817683776|10.08824969329|10.08824969329|9.789258492357|9.789258492357|9.789258492357||9.6136208246885|8.9723562345171|8.584839726517|8.5748222680328|8.1281359296637|-9.0165443400415|-9.0165443400415|-9.0165443400415||-9.0165443400415|-9.0165443400415|-9.1006651695253|-9.1006651695253|-9.1006651695253|-9.2401833330792|-9.2746020046107||-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||-1066.4394368981|-1091.4882632202|-1095.9869591335|-1106.2369865846|-1106.2369865846|-1115.1522073162|-1131.6691192402|-1142.7434658225|-1154.0534510596|-1154.0534510596|-1154.0534510596|-1154.5038345107|-1164.6153716785|-1178.239301865|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787||1057.8472646787|1057.8472646787||1039.1636274208|985.73079930005|985.73079930005|985.73079930005|985.73079930005|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|||981.03338200417||981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|969.48153556019|960.3128172891|950.62535254345|929.6794475845|929.6794475845|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|910.86948933812|896.29566584954|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1031.3712002541|-1036.9680002823|-1050.6866669804|945.93409127151|945.93409127151||945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|945.93409127151|||||945.93409127151|928.03787919057|921.54208798952|910.65787554391|896.89763949324|888.33071054804|871.75634505338|867.3959389482|853.99548772022|829.55054191136|814.18249919253|814.18249919253|814.18249919253|804.53611021393|796.04851127265|796.04851127265|796.04851127265|||796.04851127265|796.04851127265|796.04851127265||796.04851127265|796.04851127265|796.04851127265|796.04851127265|790.44279030295|775.65865589216|741.67628432462|713.25142702736|693.50158558596|-817.973819498|-817.973819498|-817.973819498|-835.80424388667|-851.59165911935|-851.59165911935|-852.99528900982|-852.99528900982|-852.99528900982|-852.99528900982|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-888.14684708161|-888.14684708161|-897.21871897957|-913.1319099773|-920.29248145345|-920.29248145345|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-932.6023204797|-941.05813386634|-948.00903762926|-954.34337514363|-955.93708349292|-959.3189816588|-964.021090732|-973.24565636888||-975.10628485432|-978.68763354502|-978.68763354502||-978.68763354502||-980.54181505002|-982.68125314817|-982.68125314817|-985.62500388663|-985.62500388663|-990.58333765181|-993.07202179236|-993.07202179236||||-996.13557976929|-1005.8728664103|-1011.793662235|-1011.793662235|-1017.3818469277|-1028.0711206142|-1028.0711206142|-1028.0711206142|-1028.5824699783|-1028.5824699783|-1028.5824699783|-1037.7582999759|-1046.6758888621|-1058.5843209579|-1070.3818777258|-1070.3818777258|-1085.9798641397|-1086.7305061506|-1086.7305061506|-1086.7305061506|-1086.7305061506
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.66462332376|12.66462332376|12.66462332376|12.379581256798|12.268402047456|12.268402047456||12.268402047456|12.268402047456|12.268402047456|11.816644336327|11.816644336327|11.816644336327|11.816644336327|11.816644336327|11.681826540214|11.333141216948|10.763489812959|-11.943483689984|-11.943483689984|-11.943483689984|-11.943483689984|-11.943483689984|-12.00942659771|-12.01825158238|10.808555568523|10.808555568523|10.808555568523|10.808555568523|10.808555568523|10.808555568523|10.595617414919|||-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023||-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023||-11.54575173023|-11.54575173023|-11.766727064903|-11.766727064903|-11.766727064903||-11.766727064903|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|||-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-12.251092170711|-13.042880242661|-13.687089171227|12.653532340428|12.653532340428|12.592124297467|12.592124297467|12.592124297467|12.592124297467|12.592124297467|12.396248846415|12.22527666132|12.054196517118|-12.961920471063|-12.961920471063|-12.961920471063|-12.961920471063|-12.961920471063|-12.961920471063|-13.037689706872|-13.053544173848|-13.133881540224|-13.133881540224|-13.197646691981|-13.279051598115|-13.361167863788|-13.462964697879|-13.516627386987|-13.721252683997|-13.805836629205|-13.869262588612|12.802071552847|12.802071552847|12.802071552847|12.802071552847|12.802071552847|12.769347297525|12.769347297525|12.635386055681|12.635022233016|12.635022233016|12.635022233016|12.622246872591|12.551385653469|12.485984021263|12.213130873077|12.213130873077|12.213130873077|12.213130873077|12.213130873077|12.213130873077|12.038670213942|12.038670213942|12.038670213942|11.988522909222|11.955230612811|11.955230612811||11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.955230612811|11.835256306392|11.646488986465|11.646488986465|11.625543525983|11.568381604408|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.428116670051|11.362907902839|11.257120097614|10.987355776337|10.97797752575|10.97797752575|10.97797752575|10.914974755225|10.870527764357||-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.146935511216|-12.146935511216|-12.146935511216|-12.182051669892|-12.182051669892|-12.182051669892|-12.205057633515|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078||-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-50313.930588123|-50487.70065347|-51589.111837189|-52021.235374654|-52043.039305171|-52164.488116857|-52935.542352063|-52972.824835626|-52975.360928473|-53052.409584626|-53052.409584626|-53052.409584626|-53052.409584626|-53683.232871807|-54108.069783|-54108.069783|-54108.069783|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-56359.866199797|-57666.517999774|-58001.686666416|-58082.329217797|-58082.329217797|-58541.476908664|-58886.731013256|-58886.731013256|-58886.731013256|-58901.923348063||-58903.63270107|-58903.63270107||-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-59931.8141123|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|||-60344.943664949||-60344.943664949|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61706.622035819|-61706.622035819|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|52451.559709337|50781.631974399|50781.631974399|50781.631974399|50512.924415999|45608.804906666|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174||-58136.424684638|-60278.919363751|-60278.919363751|-60954.354848612|-61432.616498458|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|-63726.991244679|55078.405870767|||||55078.405870767|54960.994902182|54960.994902182|53817.772113535|52341.969015039|51553.937248047|51553.937248047|51553.937248047|51553.937248047|51553.937248047|51553.937248047|51548.819164496|47720.910182774|-57739.720812125|-57739.720812125|-57739.720812125|-57739.720812125|||-57739.720812125|-57739.720812125|-57739.720812125||-57739.720812125|-57739.720812125|-57739.720812125|-58639.146703662|-58639.146703662|-58639.146703662|-58639.146703662|-58639.146703662|-58639.146703662|-58639.146703662|-58639.146703662|-58639.146703662|-62637.940781846|-63985.138244248|-63985.138244248|-63985.138244248|-63985.138244248|-63985.138244248|-64027.931382498|-64195.859235251|-64195.859235251|-64195.859235251|-64323.176928057|-64842.418808952|-65463.798676614|-66543.109640682|-68509.010711869|-68954.456346521|-69016.062607245|-69822.299515117|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|58917.585957657|57625.095508508|57177.883898342|56108.759887047|55704.177652274|53837.975169194|50762.315023696|50762.315023696|50335.905581884|50145.450646538|50106.056273931||49112.284748813|47528.129319522|47528.129319522||46040.900394471||46040.900394471|45501.000438302|44790.000487002|43094.444985557|40204.938872842|-47354.645640509|-47354.645640509|-47354.645640509||||-47354.645640509|-47354.645640509|-47354.645640509|-47354.645640509|-47354.645640509|-48277.384045009|-50077.648938899|-50658.498820999|-52348.332023333|-53095.368914814|-54003.187683127|-54804.244053243|-54804.244053243|-55510.27117027|-56717.001444778|-56717.001444778|-57609.553966555|-57609.553966555|-57609.553966555|-57609.553966555|-57609.553966555
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.3927312000437|1.3663680138239|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346||1.3581209516724|1.3384676681846|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4388719708577|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089||-1.4483686489089||-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|||-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.4726346007167|-1.4873717417516||1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2656040770078|1.2656040770078|1.2362267686553|1.2285852910884|1.213428040545|1.199565280259|1.199565280259|1.199565280259|1.1941763701184|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393||||-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3135497160393|-1.3307403879938|-1.3307403879938|-1.3502670877043|-1.3597412101498|-1.3660167820975|-1.3660167820975||-1.3660167820975|-1.3777964256124|-1.3783289485895|||-1.3783289485895|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.3886371640653|-1.4108309642542|-1.4108309642542|-1.4108309642542|-1.4108309642542|-1.4197913413269|-1.4197913413269|-1.4308792755584|-1.4411472844465|-1.4411472844465|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4883610996721|-1.5270678305094|-1.5484087228184|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.6024368589729|-1.6024368589729|-1.6024368589729|-1.6024368589729|-1.6024368589729|-1.6227075927357|-1.628008424452|-1.6438982279335||-1.6671091153924|-1.7184545811354|1.3083276834093|1.3083276834093|1.2985428674997|1.2985428674997|1.2985428674997||1.1622698156901|1.108633177023|1.0112590773689|-1.2310624640195|-1.2310624640195|-1.2310624640195|-1.2310624640195|-1.2310624640195||-1.2310624640195|-1.2310624640195|-1.2756248956486|-1.3251388277792|-1.343751667726|-1.343751667726|-1.370279615442||-1.3869773473121|-1.4094192679036|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||-9639.3935258566|-9639.3935258566|-9639.3935258566|-9639.3935258566|-9652.0761398407|-9721.084599823|-9779.3995553589|-9831.8883948432|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9891.3781074458|-9891.3781074458|-9891.3781074458|-10016.420119384|-10063.855688205|-10118.117431338|-10451.630479265|9101.8605069265|9101.8605069265|9101.8605069265|9101.8605069265|9101.8605069265|8960.9283410294|8886.4203789216|8807.6337543573|8749.1486159526|8613.4984621695|8539.7820520612|8539.7820520612|8262.3689467346|7997.1043852607|-8568.2877959745|-8568.2877959745|-8597.6253288605|-8732.9170320672|-8747.4750096944|-8747.4750096944|-8747.4750096944|-8780.6742245465|-8780.6742245465|-8780.6742245465|-8805.9435828295|-8884.7150920328|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864||7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7886.2967086515|7669.6074540573|7609.8971711747||7572.3040416153|7572.3040416153|7572.3040416153||7572.3040416153||7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153||7569.0891712402|7569.0891712402|7569.0891712402|7569.0891712402|7569.0891712402|7386.207206326|7379.2357088518|7118.5451561027|6988.2056367721|6952.5685212038||6952.5685212038|6952.5685212038|6884.8260804175|6804.6843601861|-7541.9454289692|-7541.9454289692|-7541.9454289692|-7541.9454289692|-7541.9454289692|-7593.5503681255|6773.9975418012||6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6773.9975418012|6768.7167239631|6670.2768558358|6558.4520403384|6474.2800448204|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.8958146257|6397.2147777525|6145.6357773639|-6839.7296429898|-6883.1052294071||-6920.2021362761|-6920.2021362761|-6988.1593304479|-6988.1593304479|-7081.6019741522|-7113.0551991448|-7135.8737207324|-7135.8737207324|-7165.9041775499|-7191.7297393784|-7217.6173098861|-7217.6173098861|-7217.6173098861|-7217.6173098861|-7217.6173098861|-7217.6173098861|-7217.6173098861|-7217.6173098861|-7217.6173098861|-7245.2606012938|-7245.2606012938|-7245.2606012938|-7251.5090936685|-7310.0876322879||-7444.7532936879|-7537.5257136897||-7846.5563756708|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6714.5252610328|6714.5252610328|6714.5252610328|6714.5252610328||6714.5252610328|6658.1038023313|6658.1038023313|6658.1038023313|6658.1038023313|6512.515184014|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6289.7606713881|6253.3953206395|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||-281.51447186691|-283.92505925809|-283.92505925809|-283.92505925809|-283.92505925809|-286.89718237521|-286.89718237521|-286.89718237521|-286.89718237521|-286.89718237521|274.37911999989|274.37911999989||274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989||274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|260.92114461852|260.92114461852||256.97627485012|253.1675270687|252.71723690414|251.61432164719|251.61432164719|251.61432164719|249.23313028073|247.24570085445|242.57299891489|238.90554566932|232.35252551768|232.35252551768|228.89586293528||228.89586293528|228.89586293528|-252.73523338551|-252.73523338551|-252.73523338551|-252.73523338551|-255.75692164362|-258.74713078539||-261.27236876003|-262.55003547423|-262.55003547423|-262.55003547423|-262.55003547423|-265.37806823804|-265.37806823804|-268.42007582005|-272.78452197507|-276.65836643064|-279.43956845429|-279.82661875781|-280.44036164876|-281.46712817744|-283.32681125618|268.74954049878|267.7038793894|267.7038793894|264.95652160075|264.53850170552|264.53850170552|264.53850170552|262.70944633947|252.78827371052|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-271.05202524178|265.14860719918|265.14860719918|265.14860719918|265.14860719918|265.14860719918|265.14860719918|265.14860719918|265.14860719918|263.38734133243|262.62815520498|262.37906866308|262.00927210994|262.00927210994|262.00927210994|262.00927210994|262.00927210994|262.00927210994|262.00927210994|261.38308134286|260.79498100536|260.79498100536|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|||-265.38982837491|-265.38982837491|-265.38982837491||-265.38982837491|-265.38982837491|-265.38982837491|-265.38982837491|-267.38313280534|-268.62847546948|-269.72727909952|-269.72727909952|-269.72727909952|-269.72727909952|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|260.96247352446|||260.96247352446|260.96247352446|260.96247352446|260.96247352446|254.12775107318|253.803326337|253.803326337|253.803326337|253.803326337|253.803326337|253.803326337|253.803326337|253.803326337|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287||||-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-263.73581904287|-265.77355601816|-265.77355601816|-265.77355601816|-265.83710634597|-265.83710634597
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||-0.051053480897348|-0.051053480897348|-0.051281644963003|-0.052257384277352|-0.053452648544722|-0.054336275435615|-0.055242315803512|-0.055242315803512|-0.055941128060282|-0.055941128060282|-0.056538430330078|-0.056538430330078|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249|-0.059735063368249||-0.060709955766085|-0.060709955766085|-0.061844396755966|-0.064577091696861|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048283007279702|0.048104239173954|0.048104239173954|0.048104239173954|0.048104239173954|0.048104239173954|0.047068229918997||0.047068229918997||0.047068229918997|0.047068229918997|0.047068229918997|-0.063720930773637|-0.063720930773637|-0.063720930773637|-0.063720930773637|||-0.063720930773637|-0.063720930773637|-0.063720930773637|-0.063720930773637|-0.063720930773637|-0.063720930773637|-0.063720930773637|-0.064745477955235|-0.069383863354941||-0.071739335205105|-0.071739335205105|-0.074654814720649|-0.07741335030752|-0.07741335030752|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061||||-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.078483621551061|-0.080037354965965|-0.083874839781563|-0.086583154746604|-0.09056262672623||-0.09056262672623|-0.09056262672623|-0.094791807655715|||-0.095935343094689|-0.097948349343591|-0.097948349343591|-0.097948349343591|-0.099775941920339|-0.10272338456217|-0.10272338456217|-0.1036370921334|-0.10500498647498|-0.10500498647498|-0.10500498647498|-0.10500498647498|-0.10500498647498|-0.10617899332097|-0.10617899332097|-0.10908777345277|-0.11287530309135|-0.11441700432229|-0.11724111698322|-0.11832346187425|-0.12091495901227|-0.12407217737569|-0.12641352916243|-0.12979281215736|-0.13126979237209|-0.13413309709242|-0.13920344405165|-0.14317049078136|-0.1437228287933|-0.1437228287933|-0.14935870420907|-0.15800967055862|-0.16151074307169|-0.16678486753094|-0.16678486753094|-0.16930847669994|-0.16930847669994|-0.18084275038546|-0.19882527889483|-0.20213919797069|-0.20871021425863|-0.21162245272088|-0.21934870913794|-0.21934870913794|-0.23588745610769|-0.24281938641001|-0.24865973849636|-0.24865973849636|-0.26757992276122|-0.26757992276122|-0.27308880613435|-0.29305408050235||-0.29305408050235|-0.30178231800724|-0.31614702172996|0.21188336195277|0.21188336195277|0.21188336195277|0.14459261333199||0.098047352060699|0.072885949826924|0.058766735346068|0.058766735346068|0.058766735346068|-0.078919205786384|-0.078919205786384|-0.078919205786384||-0.078919205786384|-0.078919205786384|-0.078919205786384|-0.078919205786384|-0.08045581209635|-0.08045581209635|-0.082617565815373||-0.08279729511696|-0.083163661345379|-0.085292960644913|-0.087183757549998|-0.087183757549998|-0.087183757549998|-0.088926396286027|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP||-2500.4865194741|-2556.3739105268|-2580.6932339186|-2580.7702599096|-2600.0225110107|-2606.6916789007|-2621.0463098897|-2676.7181220997|-2939.4090245552|-2996.6451372583|-2996.6451372583|-2996.6451372583|-2996.6451372583|-3052.9390413981|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2725.0512950592|-3218.8247618499|-3218.8247618499||-3218.8247618499|-3218.8247618499||-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3269.2497353888|2550.745603855|2550.745603855|2550.745603855|2550.745603855|2550.745603855|2550.745603855|2550.745603855|||2550.745603855||2449.0995109322|2449.0995109322|-2812.5006037875|-2812.5006037875|-2834.7228930972|-2852.4698812191|-2884.9665346879|-2921.9072607643|-2944.8969564048|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-3046.2039463659|-3046.2039463659|-3125.504384851|-3180.5604276122|-3295.0671417913|-3351.3791873967|-3351.3791873967|-3427.0879859963|-3485.6533177737|-3660.4481308596|2825.1808904532|2825.1808904532|2825.1808904532|2313.5343227258|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752||2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2200.7947639724|-2332.5874629913|-2332.5874629913|-2332.5874629913|-2332.5874629913|-2332.5874629913|-2332.5874629913|-2332.5874629913|-2366.7638477681|-2415.2931641868|-2445.8812935409|||||-2487.6458817121|-2517.3843130135|-2541.2603477927|-2566.9559419919|-2577.4510466577|-2591.8900518419|-2614.8778353799|-2663.1975948665|-2704.6639942961|-2747.4044381068|-2802.6715978965|-2824.6351087738|-2858.9630972517|-2858.9630972517|-2862.6952425917|-2862.6952425917|-2862.6952425917|||-2862.6952425917|-2862.6952425917|-2862.6952425917||-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2862.6952425917|-2914.3836028797|-3050.7040031997|-3122.4488924441|-3177.9987693823|-3266.6652993137|-3320.7392214597|-3446.9324682885|-3539.6471869872|-3629.6079855414|-3700.1199839349|-3783.7444265943|-3876.1049184381|-4025.3764425162|-4025.3764425162|-4114.0293805735|-4197.5326450817|-4370.036272313|-4618.6514136811|-4781.8349040901|-5016.3085235681|-5016.3085235681|-5176.1761372978|-5267.9734858865|-5690.2483176517|-6167.4981307241|-6398.0534785823|-6786.7260873137|-7985.5289859041||||||||||||||||||||||||||||||||||||||||||||||||||||||
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.16530036829251|0.16505596265018|0.16478440082537|0.16448266546447|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354||0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16023468180613|0.16023468180613|0.15979589778352|0.15979589778352|0.15782877425539|0.15675419149782|0.15306020558969|0.15260663391877|0.15260663391877||0.15260663391877|0.15260663391877|0.14872959158739|0.146157745143|0.146157745143|0.146157745143|0.146157745143|0.146157745143|0.14586685095851|0.14586685095851|0.14586685095851|0.14586685095851|0.14151871722743|-0.16397835415037||-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037||-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.17373871090643|-0.17373871090643|-0.17568616706547|-0.17568616706547|-0.17568616706547|||-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547||-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17659574237595|-0.18260637684144|-0.18372930932351|-0.18497701208137|-0.18886335354538|-0.19123705489207|-0.19193005824275|-0.19908895966286|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253||0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|||0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16785525413253|0.16456139867945|0.14895711133262|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242||-0.17181669307242|-0.17181669307242|-0.17181669307242|-0.17181669307242||-0.17181669307242|-0.17535187533046|-0.17733542047767|-0.17842824616728|-0.17964249693351|-0.18349166206737|-0.18582406962602|-0.18898401348026|-0.18898401348026|-0.18898401348026|-0.18898401348026|-0.18898401348026|-0.18898401348026|-0.18898401348026|-0.19035063994558|-0.19035063994558|-0.19844515883957|-0.20243906024467|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20877450513743|-0.21058278401586|-0.21249257727503|-0.21249257727503|-0.21249257727503|-0.21249257727503|-0.21249257727503||-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997||-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21629901696823|-0.21629901696823|-0.22449891042469|-0.22583211954829|-0.22981346063479|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||0.5413921653915|0.5413921653915|0.5413921653915|0.53165699887283|0.53165699887283|0.52906333128619|0.52618150821447|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51118754428104|0.51118754428104|0.50282707140645|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129||-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.59167000923943||-0.59167000923943||-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|||-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943||-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.6166005623449|-0.61733396319428|-0.63481550379902|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.63554210758277|-0.64258864411695|-0.64258864411695|-0.64258864411695|0.5542676882354|0.5542676882354|0.5542676882354|0.5542676882354|0.5542676882354|0.5542676882354||||0.5542676882354|0.5542676882354|0.5542676882354|0.5542676882354|0.5542676882354|0.5542676882354|0.53196409856915|0.51496011587911|0.51384456260263|0.49093838315605|0.48215377641386|0.47926394123435|0.47926394123435|0.46140440391832|0.44656043899648|0.4384004832704|0.4265560906683|0.41256231693809|0.39368035923976||0.385200392665|0.38494487212933|0.3677165172369|||0.33829614430344|0.33005696387541|0.33005696387541|0.32228549654232|0.31801508642255|-0.42282819001226|-0.42282819001226|-0.42282819001226|-0.42282819001226|-0.42282819001226|-0.42282819001226|-0.42282819001226|-0.42282819001226|-0.4254977561239|-0.4254977561239|-0.42805305699547|-0.43839227303354|-0.44238029800619|-0.45070033694599|-0.45222264761658|-0.45222264761658|-0.46830293795501|-0.48255882783107|-0.51022037227609|-0.51022037227609|-0.51022037227609|-0.51022037227609|-0.51524485768718|-0.51804982922521|-0.52283315086858|-0.5334257188163|-0.53769524591078|-0.53813806899007|-0.53813806899007|-0.53813806899007|-0.53813806899007|-0.53813806899007|-0.54543118816411|-0.55409020893877|-0.55565579525967|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.58459361054337|-0.61480693602311|-0.61480693602311|-0.62200770371211|-0.6375085644485|-0.65625331401688||-0.65625331401688|-0.65625331401688|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351||0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.49022869387797|0.46136522866544||0.46012802893648|0.45569780992942|0.45280593103191|0.45280593103191|0.44675547725364|0.44675547725364|0.44675547725364||0.44675547725364|0.44675547725364|0.44675547725364|0.44675547725364|0.44675547725364|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|473.43573364825|472.47277682028|472.47277682028|467.96143428707|466.21152448065|466.21152448065|466.21152448065|454.05171149977|443.77563046199|443.77563046199|443.77563046199|443.77563046199|443.77563046199|443.77563046199|437.49792002287|433.68102835115|431.54558434416|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|419.28713857235|414.52666224262|414.52666224262|414.52666224262|413.4239601179|413.4239601179|409.84052277097|407.99502564017|399.78214066783|399.78214066783|387.632920512|380.51158953645|372.62397989673|368.43054286838|368.43054286838|335.0728277829|-368.35511195568|-368.35511195568|-368.35511195568||-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568||-368.35511195568|-368.35511195568|-368.35511195568||-368.35511195568||-368.35511195568|-368.35511195568|-368.35511195568|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001||-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001||-386.07106616718|-395.56507690993|-398.36912613726|-398.36912613726|-398.36912613726|-398.36912613726|-398.36912613726|-398.36912613726|-398.60182953782|-414.24646505721|-417.94885311532||-426.6542737794|-428.536340303|-428.536340303|-428.536340303|-428.536340303|-428.536340303|-428.536340303|-428.536340303|-428.536340303|-428.536340303|-433.37023160026|-433.37023160026|-433.37023160026|-433.37023160026|-433.37023160026|-433.37023160026|-433.37023160026|-433.37023160026|-433.37023160026|-433.37023160026|-436.91970652525|-440.93856111041|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895|409.17212388895||409.17212388895|-454.87263300263|-459.91404006043|-460.26559837172|-465.58399208728|-472.34609655477|-474.34795659974|-474.34795659974|-481.29799736286|-481.29799736286|-481.29799736286|-486.98943676711|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-492.35018223637||-498.40020655386|-501.30087274083||-501.30087274083|-506.97874443805|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-520.60836054401|-520.60836054401|-523.91483589363|-530.93315607918|-532.39517070864|-539.64462293094|-542.10236118574|-547.24983287673|-550.48595593617|-551.30939073746|-555.30494869181|-555.30494869181|-555.30494869181|-555.30494869181|-555.98228183338|-555.98228183338||-555.98228183338|-555.98228183338|-564.01058059942|-564.01058059942|-567.44517507004|-567.44517507004|-567.44517507004|-567.44517507004|-571.01965998993|-575.64961814203|-581.47294700634|-581.47294700634|-582.96438013725|-589.07710124842|-598.09676967055|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|524.25170228446|524.25170228446|524.25170228446|-538.95636563422|-538.95636563422|-538.95636563422|-538.95636563422
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.487277173303|16.377540958955|16.377540958955|16.377540958955|16.2738173315|16.2738173315|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.555680079906|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.896635841849|-18.230193244743|-18.230193244743|-18.230193244743|-18.247437701543|-18.663819138562|-18.817447415153|-18.817447415153|-18.817447415153|-19.127720028339|-19.139133619134|-19.568481735459|17.86842672438|17.86842672438|17.86842672438||17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438||17.86842672438|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.570527334834|-20.395030202496|||-21.817325571911|-21.817325571911|-21.817325571911|-22.597029133789|-22.821699376627|-23.01166485627|-23.01166485627|-23.32684875947|-23.463165033986|-23.664628281781|-23.832920249512|-23.862682216357|-23.862682216357|-23.862682216357|-24.171957268079|-24.171957268079|-24.171957268079|22.733968317623|22.733968317623|22.733968317623|22.733968317623|22.733968317623|22.733968317623||22.733968317623|22.733968317623|22.733968317623|22.733968317623|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.080335199832|22.051934885225|22.051934885225|22.051934885225|-25.019833183042||||||||-25.019833183042|-25.058148065928|-25.256277048725|-25.773640275153|22.485975729681|22.485975729681|22.485975729681|22.485975729681|21.445528546149|19.561698426995|19.393459609216|19.393459609216|19.393459609216|19.393459609216|19.393459609216||19.393459609216|19.393459609216|19.393459609216|18.978843692349|-20.871629130568|-20.871629130568|-20.871629130568|-20.871629130568|-20.907365891366|-21.155407054589|-21.467119331013|-21.480131593954|-21.811257644507|-22.490285974976|-22.699156781508|-22.699156781508|-22.699156781508|-22.699156781508|-22.699156781508|-22.699156781508|-22.699156781508|-22.699156781508|-22.699156781508|-22.954619430252|-23.171798201345|-23.421442954565|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.874702299383|-23.930225306912|-24.514138255035|-25.15459753133|-25.474552749011|-25.546361856516|-25.546361856516|-25.622669431967|-25.622669431967|-25.668167543731||-25.668167543731|-25.668167543731|-26.025741418557|-26.281378993676|-26.448753949984|-26.768060071583|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-27.893019833697||-27.900578038045|-27.970086433433|-28.205651868209|-28.417390943484|||-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611||-28.426169245611|-28.426169245611|-28.665188410955|-28.783542848382|-29.113014957975|-29.113014957975|-29.447794673256|-29.516993784697|-29.777215613028|27.528027449554|27.528027449554|27.528027449554|27.528027449554|27.528027449554|27.283985044861|27.283985044861|27.212761457655|27.025289703181|26.866989110101|26.721653697876|26.454615749681|26.257905604403
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|-11.055827116346|-11.055827116346|-11.055827116346|-11.056474393579|-11.173116723663|-11.173116723663|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.41005998543|-11.473300899|-11.473300899|-11.473300899|-11.473300899|-11.542556565041|-11.819507326279|-12.010563865407|-12.014749279641|-12.014749279641|-12.014749279641|-12.014749279641|-12.014749279641|-12.014749279641|10.876966598056||10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.763296845249|10.584218081161|10.513020418666|10.470843365605|10.470843365605|10.470843365605|10.470843365605|10.470843365605|10.470843365605||10.421103251343|10.421103251343|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.790538608355|-12.578375828843|||-13.152315708566|-13.152315708566|-13.35257344397|-13.911192736715|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705||13.009034711705|13.009034711705|13.009034711705|12.97670537298|12.913833686662|12.913833686662|12.89870412808|12.896548023701|12.896548023701|12.707275168632|12.585861489214|12.312069041903|11.783838976797|11.783838976797|11.783838976797|11.751487879153|11.626652775204|-12.731622526429|-12.731622526429||||||||-12.731622526429|-12.731622526429|-12.731622526429|-12.731622526429|-12.731622526429|-12.731622526429|-12.731622526429|-12.731622526429|-13.099025167118|-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334||-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334|-13.33431030334|-13.543677871106|-13.829086587029|-13.851762874477|-14.060292305276|-14.083646720445|-14.083646720445|-14.083646720445|-14.083646720445|-14.083646720445|-14.083646720445|-14.083646720445|-14.083646720445|-14.083646720445|-14.154501966237|-14.154501966237|-14.155002439021|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.337932642029|-14.472702299805|-14.747446946802|13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916||13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.957635265525||-15.194595025574|13.880422373346|13.880422373346|13.880422373346|||13.880422373346|13.880422373346|13.880422373346|13.880422373346|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604||13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.676836135957|13.640929304861|13.405360669955|13.405360669955|13.405360669955|13.405360669955|13.07884014372|13.07884014372|13.01708653243|13.01708653243|12.771763089317|12.724181284527
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5637802711581|1.5637802711581|1.5637802711581|1.5637802711581|1.5637802711581|1.5519780705875|1.5463141852535|1.5463141852535|1.5463141852535|1.4853491180382|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243||-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5860657302413|-1.5860657302413|-1.595628589157|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.6289695817755|-1.6289695817755|-1.6289695817755|-1.6289695817755|-1.6289695817755|-1.6399662051517|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698||-1.6408202447698||-1.688689202976|-1.7107657469111|-1.7447397352145|-1.8012863494175|-1.8012863494175|-1.8012863494175|-1.8012863494175|||-1.8012863494175|-1.831429267064|-1.848810302036|-1.8630991747558|-1.8630991747558|-1.8722829365657|-1.8722829365657|-1.8942033277536|-1.9346703077449||-2.0579670761574|-2.1044078507411|-2.1284664828084|-2.1284664828084|-2.1533127119164|-2.1533127119164|-2.1533127119164|-2.1533127119164|-2.1681252640729|1.973813084548|1.973813084548|1.973813084548|1.9725701585802|-2.1491080208854|-2.1491080208854|-2.1491080208854|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.1585773275427|-2.2023081433036|2.0228210042935|2.0228210042935|2.0228210042935|2.0228210042935|2.0228210042935|2.0228210042935|1.9970232194244|1.9789147714309|-2.1328149021465|-2.1328149021465||||-2.1328149021465|-2.1328149021465|-2.1328149021465|-2.1403498981615|-2.1476110059046|-2.1482434902006|-2.1482434902006|-2.1482434902006|-2.1482434902006|-2.1510413764207|-2.1510413764207|-2.1722681917845|-2.1761770245958|-2.1761770245958|-2.1761770245958|-2.1761770245958|-2.2129744553487|-2.215268424686|-2.215268424686||-2.215268424686|-2.215268424686|-2.215268424686|||-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.215268424686|-2.2750272294201|-2.2750272294201|-2.2750272294201|-2.2750272294201|-2.2959595045824|-2.2959595045824|-2.3021772527451|-2.3401970624653|-2.357441107402|-2.3924580081129|-2.3924580081129|-2.4282867095894|-2.4550453348448|-2.4550453348448|-2.5032446561431|-2.5032446561431|-2.5032446561431|-2.5058274200862|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581||2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.145432623657|2.145432623657|2.145432623657||2.0849252502481|2.0138058309599|1.9514508385177|-2.2012951851485|-2.2012951851485|-2.2175502115485|-2.2194438349486|-2.2194438349486||-2.2194438349486|-2.2194438349486|-2.2654932484892|-2.2733258788086|-2.2792508540658|-2.2987664140924|-2.2987664140924||-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|5359.573492497|-7435.7392280186|-7435.7392280186|-7435.7392280186|-7435.7392280186|-7435.7392280186|-7445.1139839643|-7445.1139839643|-7445.1139839643|-7445.1139839643|-7661.3244027555|-8205.2735334436|-8833.0237882446|-11487.150617581|8264.7432374102|5749.7147082336|5274.1274535928|3843.6487703606|3843.6487703606|3843.6487703606|3814.3319670673|3807.5910745192|3541.2123050213|3409.9581166904|3361.0645741004|-4170.7759998713|-4170.7759998713|-4170.7759998713||-4170.7759998713|-4170.7759998713||-4170.7759998713|-4170.7759998713|-4170.7759998713|-4186.4177776348|-4305.7419751498|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|||3502.1495428497||3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3502.1495428497|3452.6661587219|3153.7957319132|3013.9397021258|-3345.0197296658|-3345.0197296658|-3345.0197296658|-3345.0197296658|-3345.0197296658|-3345.0197296658|-3345.0197296658|-3345.0197296658|-3438.5737403281|-3438.5737403281|-3489.5263781423|-3495.0293090471|-3531.6142785282|-3531.6142785282|-3531.6142785282|-3622.6269761424|-3637.1937977067|-3637.1937977067|-3738.8264418963|-3903.1404909959|-3964.8783233288|-4035.4203592542|-4065.1892880603|-4131.0436534003|-4179.9638593942|-4179.9638593942|-4179.9638593942|-4179.9638593942|-4179.9638593942|-4179.9638593942|-4274.9598437713|-4383.5664930792|-4387.8290038015|-4387.8290038015||-4460.5071693363|-4460.5071693363|-4460.5071693363|-4460.5071693363|-4491.6746325959|-4525.7495917732|-4575.3012232828|-4575.3012232828|-4575.3012232828|-4617.066717395|-4617.066717395|-4617.066717395|-4617.066717395|-4632.5741304389|-4659.5268115987|-4767.807568443|-4810.3773229671|-4810.3773229671|-4810.3773229671|-4985.4192477412|-5126.0213863792|||||-5170.3015404213|-5264.779489357|-5309.7549881744|-5372.7400386481|-5372.7400386481|-5372.7400386481|-5479.9889318312|-5573.321035368|-5675.0789281866|4970.8654878043|4970.8654878043|4970.8654878043|4970.8654878043|4970.8654878043|4970.8654878043|4970.8654878043|4970.8654878043|||4970.8654878043|-1323.7050135508|-1404.3389039453||-1493.9321154948|-1593.4801283276|-1704.0890314751|-1826.9878127501|-1963.5420141668|-2115.2689046298|-2283.8543384775|-2471.1714871972|-2679.3016524414|-2910.5573916015|-3167.5082128906|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945|-6307.6842779945||-6307.6842779945|-6307.6842779945|-6334.0936422161||-6477.326269129||-6492.9953939864|-6492.9953939864|-6494.6239431931|-6494.6239431931|-6531.2488257701|-6606.7269453952|-6606.7269453952|-6641.7877539936||||-6641.7877539936|-6641.7877539936|-6641.7877539936|-6821.9863933262|-6874.7362880571|-6874.7362880571|-7028.595875619|-7163.9954173544|-7393.2644369158|-7393.2644369158|-7393.2644369158|-7393.2644369158|-7393.2644369158|-7485.2938187953|-7491.8949091217|-7491.8949091217|-7491.8949091217|-7491.8949091217|-7491.8949091217|-7491.8949091217|-7491.8949091217
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6359.8051010143|6359.8051010143|6359.8051010143|6359.8051010143|6359.8051010143|6349.7834455715|6343.0927173016|6085.103019224|5736.2255769156|-6829.6597815857|-6829.6597815857|-6891.2886462063|-7027.5168471683|-7027.5168471683|-7176.129830187|-7198.6143075268|-7198.6143075268|-7198.6143075268|-7405.1270083631|-7550.1411204034|-7589.2866439795|-7589.2866439795|-7589.2866439795|-7589.2866439795||-7589.2866439795|-7641.4296044216||-7692.6995604685|-7699.5673586031|-7699.5673586031|-7751.4411834606|-7751.4411834606|-7799.379092734|-8017.6434363711|-8023.4306397409|-8023.4306397409|-8023.4306397409|-8084.3673774899|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|||6937.8244956288||6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6745.3605506986|6663.7339452207|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6396.8348015196|6344.1057788746|6344.1057788746|6344.1057788746|6344.1057788746|6196.228643194|-6909.4107551458|-6909.4107551458|-6909.4107551458|-6909.4107551458|-6909.4107551458|-6911.011950162|-6971.681419953|-6971.681419953|-7069.7301480902||-7069.7301480902|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7143.9662402352|-7216.0736002614|-7552.3040002904|||||-7561.4488892116|-7774.3876546795|-8053.764060755|-8080.2934008389|-8376.9926675988|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|-8455.6296444536|||-8455.6296444536|-8455.6296444536|-8455.6296444536||-8455.6296444536|-8455.6296444536|-8750.4218271707|-8992.6909190785|-9081.0454656428|-9304.7727396031|-9697.2474884479|-9786.6638760533|-9941.2931956147|-9970.8377168926|-9970.8377168926|-9970.8377168926|-11041.071215249|8854.7886231488|8854.7886231488|8854.7886231488|8854.7886231488|8854.7886231488|8854.7886231488|8760.3206923876|-9996.2236122175|-9996.2236122175|-9996.2236122175|-9996.2236122175|-9996.2236122175|-9996.2236122175|-9996.2236122175|-9996.2236122175|-10158.581791353|-10300.141393339|-10300.141393339|-10300.141393339|-10300.141393339|-10300.141393339|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|9004.8691484332|8580.9657204814|8165.7952449793|7940.328049977|7740.9296913296|7740.9296913296|7738.5329903663||7710.0366559625|7691.9851732917|7610.9090432734||7610.9090432734||7610.9090432734|7610.9090432734|7584.0623278058|7584.0623278058|7584.0623278058|7584.0623278058|7493.2297601303|7493.2297601303||||7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7493.2297601303|7385.5330668114|7274.2034075683|-8292.5396868252
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||-1.8954870593625|1.7257746758726|1.7257746758726|1.7257746758726|1.7257746758726|1.7257746758726|1.6858607136173|1.6692897239177|1.6685975269286|1.6685975269286|1.6685975269286|1.6685975269286|1.6685975269286|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8216912940563||1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6780844517881|1.6678716152171|1.6669402482161|1.6669402482161|1.660271587213|1.660271587213|1.660271587213|1.660271587213|1.660271587213|1.6514128736215|1.6387920833911|1.6319911984697|1.6255457697196|1.6196591976599|1.6196591976599|1.6196591976599|1.6196591976599|1.6196591976599|1.6096213000037|1.6029125470826||1.5971760162244||1.5971760162244|1.593876581069|1.593876581069|1.593876581069|1.5337517710485|1.4997241995906|1.4146935500674|||-1.7040212624286|-1.7040212624286|-1.7040212624286|-1.7156253360369|-1.7156253360369|-1.7156253360369|-1.7156253360369|-1.7295836831308|-1.8200930053632||-1.9084366554066|-1.9310407499522|-1.9872675251133|-2.0164083122287|1.8012129797898|1.7969033402825|1.7960037371213|1.7905597378473|1.7618638529283|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9277523691039|-1.9277523691039|-1.9277523691039|-1.9536137376207|-1.9756819908242|-1.9840910704511|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023|1.8025170663023||||1.8025170663023|1.8025170663023|1.8025170663023|1.6134527685417|1.6134527685417|1.6134527685417|-1.7231362114637|-1.7231362114637|-1.7231362114637|-1.7231362114637|-1.7231362114637|-1.7231362114637|-1.7231362114637|-1.7318672575535|-1.7318672575535|-1.7318672575535|-1.7587413829766|-1.7691570964347|-1.7968412071346||-1.8098236289156|-1.8098702844478|-1.8098702844478|||-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8098702844478|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6188585870243|1.574455069021|1.574455069021|1.5421722514934|1.5313025363625|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395||1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395||1.4103100394915|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818||-1.6611419187818|-1.6611419187818|-1.6723799161154|-1.6758393782694|-1.6758393782694|-1.6853771229937|-1.7281968417382||1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||29819.311334944|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29740.901483271|29426.001648079|28618.45625374|28618.45625374|28618.45625374|28618.45625374|27759.395837489|27126.26251713|27126.26251713|27126.26251713|27126.26251713|27076.402796812|27001.041595985|27001.041595985|27001.041595985|27001.041595985|27001.041595985|27001.041595985|25815.046217761|24683.384686401|24120.427429334|22677.986871514|22677.986871514|22677.986871514|22036.652079461|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111||20878.163178111|20589.23275461||20589.23275461|20589.23275461|20171.369727345|19509.855252605|18333.72805845|17964.697842723|17690.219825247|17608.049166972|17608.049166972|17507.832407747|17220.286923144|17220.286923144|16951.429914604|16897.14434956|16814.604832845|16774.560925383|16600.06769487|16405.075216523|16360.083573914|||16271.671569155||16271.671569155|16271.671569155|16060.74618795|15971.384653278|15892.649614753|15691.277349726|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17788.584420633|-18098.427134036|-18767.070535848|-18767.070535848|-19083.967262053|-19377.741402281|-19666.379335868|-20166.532595408|-20813.369550454|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19112.638117918|18271.18216418|18271.18216418||18271.18216418|18271.18216418|18190.348350839|18190.348350839|18097.837470172|18097.837470172|-19832.255927875|-19832.255927875|-19832.255927875|-19832.255927875|-19832.255927875|-19832.255927875|-19832.255927875|-19832.255927875|-20256.36796013|-20256.36796013|-20256.36796013|-20256.36796013|-20256.36796013|-20256.36796013|-20256.36796013|||||-20256.36796013|-20256.36796013|-20256.36796013|-20256.36796013|-20256.36796013|-20256.36796013|-20282.631066811|-20346.812296457|-20545.879378342|-20545.879378342|-20908.199309269|-21021.604085517|-21021.604085517|-21081.486525329|-21081.486525329|-21413.873917033|-21583.748796703|||-21896.943107448|-22249.381230498|-22591.149624802||-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-22591.149624802|-23181.832916446|-23832.036573829|-24676.889650192|-24676.889650192|-24676.889650192|-24676.889650192|-24676.889650192|-24676.889650192|-24676.889650192|-24871.544055769|-25437.826728632|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21098.953064836|20609.947849818|-20658.22654346|-20658.22654346|-20658.22654346|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454||19336.378399454|19199.762315117|19199.762315117||19199.762315117||19199.762315117|19199.762315117|18816.402572353|18762.669524836|18656.855027596|-20246.663762305|-20246.663762305|-20246.663762305||||-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||-1286.9386756726|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1277.2064926564|-1281.840547396|-1285.7672748844|-1286.5747498716|-1289.694166524|-1290.0298352148|-1290.0298352148|-1295.0331502386|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435||-1309.9806465435|-1309.9806465435||-1309.9806465435|-1329.5896072706|-1335.3773414117|-1342.7526015686|-1363.2683149089|-1363.2683149089|-1363.2683149089|-1372.4647943433|-1383.1275492703|-1383.3639436336|-1399.6821595929|-1429.4801773255|-1457.3113081394|-1479.0681201549|-1491.5964446357|1298.5536585342|1298.5536585342|1298.5536585342|1298.5536585342|||1298.5536585342||1283.6634547794|1283.6634547794|1283.6634547794|1268.5474750364|1268.5474750364|1232.6083055959|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|-1356.489807604|-1356.489807604|-1356.489807604|-1356.489807604|-1381.2548801153|-1381.2548801153|-1381.2548801153|-1419.6165334614|-1441.4628149571|-1466.1826672616|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418||1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|||||1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|||1358.7460974418|1358.7460974418|1358.7460974418||1358.7460974418|1308.8845527131|1291.593947459|1253.2809746365|1253.2809746365|1253.2809746365|1253.2809746365|1177.9233051517|1156.6370057241|1154.9300063601|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1443.1695132701|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1498.2742365255|-1498.2742365255|-1498.2742365255|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945||1345.6168365945|1345.6168365945|1345.6168365945||1328.8520406605||1325.6877045192|1325.6877045192|-1421.649219592|-1421.649219592|-1421.649219592|-1421.649219592|-1421.649219592|-1421.649219592||||-1421.649219592|-1421.649219592|-1421.649219592|-1424.8632340642|-1424.8632340642|-1434.736926738|-1468.4854741534|-1490.3727490593|-1527.2474989548|-1532.2749988387|-1540.228393628|-1540.228393628|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|6.2439527382008|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277||5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.1421268661859|5.1421268661859|5.1421268661859|5.0595852489871|4.8534282705963|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.6633964702492|4.6221070471743|4.6130341984416|4.6130341984416|4.6130341984416|4.6094823123773|4.5818916634964|4.5818916634964|4.5405733772756|4.5405733772756|4.5405733772756|4.5405733772756|4.3361925757198|4.3024359186786|4.2549290348311||4.1854764542337||4.166514271247|4.166514271247|4.1300154458015|4.1127949832246|4.0431057477842|4.0017841684432|3.8953159768947|||3.8349576947581|3.8349576947581|3.6349529952354|-4.3667613328847|-4.3667613328847|-4.3667613328847|-4.3667613328847|-4.368729003933|-4.368729003933||3.8255243719477|3.8255243719477|3.8255243719477|3.8255243719477|3.8255243719477|3.8255243719477|3.7285888229511|3.7285888229511|3.7285888229511|3.7285888229511|3.7285888229511|3.6967654266514|3.679183858253|3.5096490445153|3.4162766472517|3.4011438530681|3.4011438530681|3.3312710437507|3.3186345269648|3.1584827425709|3.1044253511154|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0767199567881|3.0596888784928|2.9590986309628|2.9056652318748|2.8931854715743|2.8931854715743|2.8931854715743|2.8931854715743|2.8931854715743||||2.8931854715743|2.8931854715743|2.8457615232907|2.8314017561235|2.4024711394946|2.4024711394946|-2.5631366194262|-2.5631366194262|-2.5631366194262|-2.5631366194262|-2.5631366194262|-2.5631366194262|-2.6168184745063|-2.6258252947111|-2.6258252947111|-2.6403614380381|-2.6476238279896|-2.695693112011|-2.6995248438021||-2.6995248438021|-2.6995248438021|-2.6995248438021|||-2.6995248438021|-2.6995248438021|-2.7072498402221|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7235135207934|-2.7261261554076|-2.7445846234774|-2.7600427850058|-2.7600427850058|-2.7889364277842|-2.82048492029|-2.8672054563925|-2.8920438317808|-2.8920438317808|-2.9228264919423|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.949656834135|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-3.0157699903459|-3.1075222978559||2.6061030668863|2.6061030668863|2.6061030668863|2.6061030668863|2.4145588657203|2.3954430667636|2.3954430667636||2.3199366560774|2.2727073686208|2.188008244047|-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4285659990676||-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4400733402446|-2.4723037007865|-2.4920041167534||-2.492226821824|-2.5113631427774|-2.5481812623353|-2.5818680687316|-2.60318675787|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||610.9386783163|609.80963172297|594.6818173658|592.77203224475|592.77203224475|592.77203224475|589.91336916083|585.62596573426|582.48996803047|579.71600690008|579.71600690008|577.87281060874|577.87281060874|577.87281060874|574.40313917464|571.17399180753|571.17399180753|570.37997991092|569.13553811717|568.38226701604|564.61548188895|564.61548188895|564.61548188895|561.36165739397|547.62406377108|524.09840296939|518.35487529617|518.35487529617|514.95765359513|514.05390572276|514.05390572276|514.05390572276|512.93183124208|512.93183124208|512.93183124208|512.93183124208|512.93183124208|505.29315681086|502.61739645651|||502.12322950095|502.12322950095|502.12322950095|502.12322950095|502.12322950095|502.12322950095||502.12322950095|500.31192980574|500.0421317503|498.08127418328|493.29973322339|491.30806675429|490.53871097261|490.53871097261|490.53871097261|490.53871097261|490.53871097261|489.76801151362|-539.9159175301|-539.9159175301|-539.9159175301|-541.50447914073|-541.50447914073|-541.50447914073||-541.50447914073|-544.1094096708|-548.9315798194|-548.9315798194|-551.75286212572|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-564.10865339418|-564.10865339418|-583.82381380937|-583.82381380937|||||-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.97647199522|-585.29734292846|-585.29734292846|-585.29734292846|-585.29734292846|-585.29734292846|-585.29734292846|-589.55817101643|-592.10129285571|-596.35531495144|-600.9937188154|-606.47077698239|-607.82356758941|-607.82356758941|-607.82356758941|-612.27685155332|-612.27685155332|-612.27685155332|-612.27685155332|-612.27685155332|-620.36095756358|-625.37995935884|-628.52762147547|-628.52762147547|-628.52762147547|-636.07622275487|-646.42247406791||615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372||615.53896582372|615.53896582372|615.53896582372|615.53896582372|615.53896582372|602.86661892739|595.49513648183|589.21293918987|583.21880396097|577.00375428972|577.00375428972|577.00375428972|577.00375428972|575.61528254414|573.14809090191|560.38008092833|-592.59971221454|-592.59971221454|-592.59971221454|-592.59971221454|-592.59971221454|-599.43911980001|-599.47626702981|-599.47626702981|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-602.15193197212|-608.61715043343|-615.72518193233|-631.16963574078|-649.52346543897|-659.04719765572|-663.30800282059|-665.44544046379|-665.44544046379|-670.62881446389|-684.21981446508|645.80575628012|626.89973354041|610.93639013171|602.97931694321|599.66319652061|599.66319652061|599.66319652061|596.28299369261|594.24721060246|590.04411475361|587.02846789029|584.74608140154|580.98229964754|578.76921572709|574.35781601091||574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|566.8420177899|562.26334089286|561.51809061842|561.51809061842|561.51809061842|560.61755522027|560.61755522027|560.61755522027|560.61755522027|560.61755522027|560.25173778815
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|12.836713783763|12.417522361769|12.417522361769|12.417522361769|12.328299549497|12.328299549497|11.574777633257|11.168965727532|11.168965727532|11.168965727532|11.168965727532|11.168965727532|11.168965727532|11.168965727532|10.806629082057|10.648476331867|10.612751768074||10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.129543690872|9.8883812217709|9.8519775733367|9.8519775733367|9.8519775733367|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.1936928550998|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661||-10.27812529661||-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|||-10.27812529661|-10.487916640195|-10.615332765055|-10.615332765055|-10.615332765055|-10.615332765055|-10.615332765055|-10.756830703418|-10.756830703418||8.8923697687461|8.8923697687461|8.5370776098386|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.1074167334002|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|7.9825664471458|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.8995289426592|7.7075876511588|7.7075876511588|7.7075876511588|7.7075876511588|7.7075876511588||||7.7075876511588|7.3939864676809|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.5487421082069|-8.7497136909222|-8.9035707401407|-9.0187497638752|-9.0187497638752|-9.0187497638752||-9.0187497638752|-9.0187497638752|-9.0187497638752|||-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.025277166796|-9.0264193274713|-9.0713657169222|-9.0713657169222|-9.0713657169222|-9.0713657169222|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.2340102690467|-9.2340102690467|-9.4749575698902|-9.4749575698902|-9.4749575698902|-9.4749575698902|-9.4749575698902|-9.5538414942479|-9.6198240372048|-9.6221795113307|-9.6221795113307|-9.6221795113307|-9.8629771373251|-10.246641651522|-10.725712740566||-11.195236431388|-11.750817761188|8.994545536565|8.994545536565|8.2683836412951|8.0594857828761|8.0594857828761||7.7116513933235|7.1001678799583|6.594630993626|-7.5816191754234|-7.5816191754234|-7.5816191754234|-7.5816191754234|-7.5816191754234||-7.5816191754234|-7.6056881305787|-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.6757216409417||-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.7552767144926|-7.7552767144926|-7.7552767144926|-7.7875294009058|-7.8822548167803|-7.9147276897009|-8.1274751842878|-8.3494168322243|-8.4454632645357|-8.6146480440813|-8.6146480440813
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||14.798571198097|14.798571198097|14.435322814759|14.435322814759|14.435322814759|14.435322814759|14.403732065281|14.403732065281|14.223036081616|13.826587538444|13.826587538444|13.693985997|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502||13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.338083779522|13.338083779522|13.338083779522|13.241461497408|13.241461497408|12.866068714042|12.438964544821|12.046627507263|11.920697143402|11.552997141774|11.525552517502|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|10.903649097354|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665||-12.261428460665||-12.261428460665|-12.383809470675|-12.562824119647|-12.562824119647|-12.562824119647|-12.562824119647|-12.562824119647|||-12.562824119647|-12.56535987227|-12.585083286322|-12.585083286322|-12.585083286322|-12.585083286322|-12.585083286322|-12.596275373197|-12.596275373197||-13.278084008668|-13.356399427194|-13.356399427194|-13.7426660175|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.172048727998|12.166720090452|11.388578134713|11.188528537728|11.188528537728|11.188528537728|11.188528537728|10.923920101565|10.86324468657|10.784790355904|10.784790355904|10.784790355904|10.784790355904|10.784790355904|10.650987475637|10.650987475637|10.650987475637|10.607885976784|10.607885976784|10.474480462817|10.474480462817|10.474480462817|10.460809401888|10.460809401888|10.460809401888|10.38978860579|10.373097872315|10.241219917468|9.8913554786881|-10.877718188437|-10.877718188437|-10.877718188437||||-10.877718188437|-10.877718188437|-10.877718188437|-10.897800336247|-10.897800336247|-11.020889054808|-11.027765005057|-11.027765005057|-11.029985067293|-11.029985067293|-11.029985067293|-11.029985067293|-11.193316641831|-11.214796003792|-11.249948734336|-11.249948734336|-11.249948734336|-11.249948734336|-11.249948734336||-11.249948734336|-11.249948734336|-11.249948734336|||-11.249948734336|-11.249948734336|-11.339943031794|-11.392159042895|-11.446121952342|-11.446121952342|-11.482358267359|-11.64706415871|-11.763404472439|-11.792672218844|-11.794968552121|-11.794968552121|-11.794968552121|-11.854858169518|-11.854858169518|-11.854858169518|-11.854858169518|-11.854858169518|-11.854858169518|-11.881012669265|-11.881012669265|-11.881012669265|-12.041124863823|-12.158525589507|-12.158525589507|-12.158525589507|-12.318361736449|-12.428179503715|-12.6368659351|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.972536284451|-12.972536284451|-13.003304280487|-13.003304280487|-13.003304280487|-13.003304280487|-13.003304280487|-13.003304280487|-13.013671386736|-13.428524004638|-13.578359801702|-13.685955744245||-13.707846530252|-13.707846530252|11.089325641931|11.089325641931|10.420680117135|10.420680117135|10.420680117135||9.8518664831635|9.8187405792339|9.5497118860995|9.5052356621198|9.4368040877542|-10.09232930692|-10.09232930692|-10.09232930692||-10.09232930692|-10.09232930692|-10.269254467575|-10.289320155711|-10.289320155711|-10.289320155711|-10.324799666505||-10.505888658211|-10.67487611312|-10.923195568923|-10.97984354176|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||-296.29436106653|-302.01040050686|-303.50666522024|-303.50666522024|-307.9463129997|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-303.99548775142|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-326.3903784876|-326.92264039041|-336.94182435143|-342.25757006659|-342.86860697963||-342.86860697963|275.95728659871|275.95728659871|275.95728659871|275.95728659871|275.95728659871|275.95728659871|243.67475949661||219.54195892961|-264.04064262346|-264.04064262346||-264.04064262346||-264.04064262346|-264.04064262346|-264.04064262346|-281.33721969833|-281.33721969833|-281.33721969833|-281.33721969833||-281.33721969833|-281.33721969833|-286.30246700965|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565||-292.08802132066|-295.91724675955|-299.15249266957|-307.09027684037|-307.09027684037|-307.09027684037|-307.09027684037|-307.67253762157|-309.49169626138|-315.31300194949|-327.41443881161||-335.7577135206|-336.53078059364|-347.79008703396|-347.79008703396|-347.79008703396|-347.79008703396|-358.88343037681|-366.65659405475|-376.01841478089|-376.66851596228|-376.66851596228|-376.66851596228|-376.66851596228|-376.66851596228|-376.66851596228|-376.66851596228|-383.25389882582|-384.20305898295|-384.20305898295|-384.20305898295|-384.20305898295|-384.20305898295|-403.47007367463|-433.76951681079|-441.45530019819|-441.45530019819|-441.45530019819|-456.54756594829|-459.51951907666|-465.07167735135|-479.0296350589|-498.17181334127|386.50239413917|386.50239413917|360.71099348796|300.80530453335|-355.12598870492|-355.12598870492|-355.12598870492|-355.12598870492|-355.12598870492|-355.12598870492|-355.12598870492|-355.12598870492||-363.29275166433|-370.86138361737|-378.87099942946|-382.14276663223|-398.30584638824|-409.36760709805|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-417.88761777274||-417.88761777274|-417.88761777274||-417.88761777274|-420.65290524554|-426.61711965216|-438.06346729743|-449.79274483244|-460.33915753409|-466.34352837718|-467.01223544187|-474.63687009387|-474.63687009387|-474.63687009387|-474.63687009387|-474.63687009387|-513.99096202379|-516.49272473129|-525.63081034325|-529.75644915526|-531.35161763237|-550.61570931591|-556.33133317274|-563.42926789701|-573.26584541996|-576.23706131732|-589.80504439446|-596.00283117396|-599.85683257632|-599.85683257632|-599.85683257632|-607.4520192417|-611.64391298123|-620.35435792944||-630.1326328068|-636.90292059371|-638.3323165334|-638.3323165334|-641.23590251215|-642.19277289188|-642.19277289188|-646.99196648903|-647.79309774684|-647.79309774684|-647.79309774684|-647.79309774684|-647.79309774684|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||6332.9349304922|6297.4277005468|6265.6418894965|6175.8243216628|6141.9714685142|6089.5794094602|6021.4771216225|5484.9190240249|4926.9655822499|4765.7950913888|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5257.2923420313|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365||-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365||-5298.5049376365|-5298.5049376365||-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|||-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5314.5054862628|-5448.4236187514|-5448.4236187514|-5448.4236187514|-5448.4236187514|-5568.6929097238|-5603.7698996931|-5677.4134564112|-5677.4134564112|-5689.4038404569||-5708.3504203172|-5708.3504203172|-5758.4511361941|-5758.4511361941|-5773.1003239974|-5773.1003239974|-5773.1003239974|-5807.7225822193|-5880.8550397769|-5880.8550397769|-6016.0611553077|-6067.1235058974|-6096.5816732194|-6128.4796369104|-6163.2551521227|-6204.3946134697|-6270.3205104564|-6270.3205104564|-6452.8005671737|-6464.9450746375|-6598.8278607083|-6798.1578527263|-6798.1578527263|-6884.064280807|-6943.9603120078|-7020.9003466753|-7049.5224174051|-7049.5224174051|-7049.5224174051|-7049.5224174051|-7049.5224174051|-7049.5224174051|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308||6487.5638788308|6487.5638788308|6487.5638788308|||6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308||6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6374.1820875897|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6295.1241118074|6257.7766812437|6257.7766812437|6091.9451514724||6091.9451514724|6091.9451514724|6091.9451514724|6091.9451514724|6091.9451514724|5996.0501683027|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5883.7608795131|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||-102.92900637152|-102.92900637152|-102.92900637152|-102.92900637152|-102.92900637152|-102.92900637152|-103.30111417243|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|94.128509493772|92.51501334608|90.722299592736|90.722299592736|83.134777935613|-90.159939500114|-90.159939500114|-90.159939500114|-90.159939500114|-90.159939500114|-90.159939500114|-90.159939500114|-93.222153474248|-94.854057737364|85.275739177346|85.275739177346|85.275739177346|85.275739177346|85.275739177346|84.962486567629|82.556655370011|||82.435169920672|80.983519590949|80.108911131328|79.908791858295|79.071992377815|78.44498897082||77.593879228238|76.002646028338|75.113265286917|75.113265286917|74.279181227678|74.002074647825|74.002074647825|73.721750710718|71.019171474501|70.105742505441|65.888049500132|-80.522529822632|-80.522529822632|-85.092256155328|-88.235284583123|-93.585255298624|-93.585255298624|-93.585255298624||-93.585255298624|-94.305835999393|-96.945932058652|-99.513814771793|-101.03034828837|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|||||91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|91.919582723892|90.716761667768|89.540845110726|87.026494347068|-98.623414727699|-98.623414727699|-98.623414727699|-98.623414727699|-98.623414727699|-98.623414727699|-98.623414727699|-98.623414727699|-98.623414727699|-98.623414727699|-103.70768496356|-106.41131747388|-107.8370170927|-108.63120052549|-108.63120052549|-110.62966719968|-111.69717323708|-111.69717323708|-111.69717323708|-112.78241679323|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195||-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-113.29108052195|-117.28453069198|-121.4483715215|-122.04763456612|-125.81848278343|-126.1742285781|-126.1742285781|-126.1742285781|-127.06025346704|-127.24634792639|-127.24634792639|-127.24634792639||-127.47201387809|-127.47201387809|-127.47201387809|-127.56612653121|102.87726772006|102.87726772006|102.87726772006|102.87726772006|102.87726772006|102.87726772006|101.81751534868|97.46168494146|90.689648680344|87.631277142249|84.050861422975|83.68933965831|83.68933965831|75.292595144433|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.366018638926|73.366018638926|73.366018638926|69.081683646658|68.076872837785|64.512080947826|61.557310943548|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|59.19592155525|59.19592155525|59.19592155525|57.846929432624|57.846929432624|57.846929432624|57.846929432624|57.846929432624|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778||55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||1.3322382965054|1.3322382965054|1.3322382965054|1.3322382965054|1.3322382965054|1.3249653818497|1.3249653818497|1.3249653818497|1.3249653818497|1.3110726544469|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814||-1.3954011330814|-1.3954011330814|-1.3993345576095|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.4083625056129|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.4278560559551|-1.4450459985061|-1.4450459985061||-1.4450459985061||-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|||-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4628963409289|-1.4628963409289||-1.5226625798393|-1.540736198232|-1.5466496191464|-1.5466496191464|-1.5562773636141|-1.5847526778952|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.3999126654596|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.507111765449||||-1.511235199046|-1.5169570807467|-1.5169570807467|-1.5182856126903|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963|1.4107065362963||1.4107065362963|1.4107065362963|1.4107065362963|||1.4107065362963|1.3840183994825|1.3840183994825|1.3840183994825|1.3840183994825|1.3840183994825|1.3733537750835|1.3703930728297|1.3667815458456|1.3667815458456|1.3630905958987|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703||1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.35913289974|1.35913289974|1.35913289974||1.3440563688613|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683||-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683||-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4544058632955|-1.4544058632955|-1.4621176269436|1.3852047687113
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.3970410953235|1.360045692465|1.33393964187|1.3049329454777|1.3032588092351|1.2983590696771|1.2983590696771|1.2983590696771|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571||1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.284396079108|1.2698844637307|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4735523605292|-1.4735523605292|-1.47427054478|-1.47427054478|-1.47427054478|-1.47427054478|-1.4919672788654|-1.4921858908373|-1.5385399197691|-1.5416541856445|-1.5416541856445|-1.58350459535|-1.6144495098578|-1.625218869562|-1.625218869562|-1.625218869562||-1.6463543058712||-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|||-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.743719450313|-1.7585771588023||1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.4198389354706|1.3731544021501|1.3557271365472|1.2905272817107|1.2905272817107||||1.2641695317775|1.2641695317775|1.1800721359581|1.1800721359581|1.1800721359581|1.1800721359581|1.1800721359581|1.1800721359581|1.1800721359581|1.1800721359581|1.1800721359581|-1.4634037649744|-1.4634037649744|-1.4634037649744|-1.4634037649744|-1.4634037649744|-1.4634037649744|-1.4634037649744|-1.4776708258648||1.1688873966042|1.1688873966042|1.1688873966042|||1.1688873966042|1.1688873966042|1.1688873966042|1.1688873966042|1.1026526777285|1.0653737192705|1.0653737192705|1.0410441668812|1.0410441668812|1.0410441668812|1.0410441668812|1.0410441668812|1.0410441668812|1.0168566883691|1.0168566883691|1.0168566883691|1.0168566883691|1.0168566883691|1.0168566883691|1.0141733407241|1.0141733407241|1.0141733407241|1.0141733407241|1.0079703330179|0.93718926102802|0.87132146392581|0.83480159148372|0.83366847153943|0.81129827561688|0.77588695025789|0.75876330044917|0.75862589375898|0.75791763483071|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.73837925514325|0.73837925514325|0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746||0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746|0.66991864391165|0.62990959759109|0.6260106417377||-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582||-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582||-0.75634579153924|-0.76573662737566|-0.76573662737566|-0.76573662737566|-0.76573662737566|-0.77313162894845|-0.77313162894845|-0.80022424130528|-0.80022424130528|-0.80302694405549|-0.8444743748664|-0.86663821297213|-0.87848688118241|-0.89054098783359|-0.89171221585655
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.33372677758422|0.32997419652107|0.32802686720825|0.32254093815524|0.32254093815524|0.32254093815524|0.32254093815524|0.3183788218944|0.31819868847714|0.31549854261992|0.31021424886765|-0.34032728845918|-0.34032728845918|-0.34032728845918||-0.34032728845918|-0.34032728845918|-0.34032728845918|-0.34032728845918|-0.34032728845918|-0.34536365198917|-0.34540406120957|-0.34544896034334|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.31962933861983|0.31292147298402|0.31102728159985|0.31102728159985|0.31102728159985|0.31102728159985|0.3032762970129|0.3032762970129|0.3032762970129|0.3032762970129|0.3032762970129|0.3032762970129||0.3032762970129||0.3032762970129|0.3032762970129|0.30135430660563|0.30135430660563|0.30135430660563|0.30135430660563|0.29456035093816|||-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31581297011219|-0.31581297011219||0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29282456186968|0.28369395763298|0.27438218097577|0.27302426249252|0.27302426249252|0.27302426249252|0.27199487112821|0.27199487112821|0.27199487112821|0.2716609639466|0.2708777248786|0.2708777248786|0.26824408308789|0.26824408308789|0.26786309537236|0.26786309537236|0.26318120191433|0.26166471964605|0.26166471964605|0.26166471964605|0.26166471964605|0.25720954777144|0.25720954777144||||0.25439950593469|0.25377723484302|0.25163199633847|0.25163199633847|0.25163199633847|0.25163199633847|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462||0.25102876479462|0.25102876479462|0.25102876479462|||0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.25102876479462|0.24975418939673|0.23278243888841|0.22531380807278|0.22451534872714|-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27110150443932|-0.27294610840766|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.29173994556478|0.2195589458162|0.2195589458162|0.2195589458162||0.2195589458162|0.2195589458162|0.2195589458162|0.2195589458162|0.21618305186069|0.21618305186069|0.21618305186069||0.1935922814148|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367||-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2406215179552|-0.24796835703865||-0.25104735118022|-0.25104735118022|-0.25799705250252|-0.25971879330734|-0.25971879330734|-0.25971879330734|-0.25971879330734|-0.25971879330734|-0.26414375117136|-0.26414375117136|-0.26414375117136|-0.26632639391237|-0.27047377077533|-0.27061914030847|-0.27061914030847
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||-16.685373222871|-16.685373222871|-16.685373222871|-16.914359635825|-16.972586546469|-17.514202129099|15.326469952206|15.326469952206|15.326469952206|15.326469952206|15.326469952206|15.326469952206|14.930522554827|14.521691023985|13.727433720871|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236||-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|12.775245457675|12.14805076496|11.863389416715|11.833690532662|11.833690532662|11.808545307559|11.677272271494|11.566138219661|11.566138219661|11.523504245216|11.523504245216|11.298338293957|11.143709368095|10.959551020744||10.959551020744||10.959551020744|10.959551020744|10.959551020744|10.959551020744|10.959551020744|10.801723237703|10.571914509347|||10.153238326764|10.020265347932|10.000294587318|9.4014389220257|8.7304874198723|-10.264941298873|-10.264941298873|-10.264941298873|-10.539752028814||-10.539752028814|-10.539752028814|-10.539752028814|-10.539752028814|-10.578613835829|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.4066646907288|9.4066646907288|-9.9497983054184|-9.9497983054184|-9.9497983054184|-9.9497983054184|-9.9497983054184|-10.031442703568|-10.046487454424|-10.046487454424|-10.046487454424|-10.046487454424|-10.046487454424|-10.046487454424|-10.046487454424||||-10.108068399482|-10.108068399482|-10.108068399482|-10.289520613411|-10.391133961919|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.42653473736|-10.67627500312||-10.67627500312|-10.67627500312|-10.722932224122|||9.4700855362237|9.4700855362237|9.4700855362237|9.4700855362237|9.4700855362237|9.1945392939581|9.171710157078|9.1485667755002|9.1350743560652|8.9541101749619|8.9541101749619|8.9541101749619|8.9541101749619|8.9541101749619|8.9541101749619|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.9268536700446|8.4300907761456||8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456||8.2701010340454|-9.1775245429209|-9.1775245429209|-9.1775245429209|-9.1775245429209|-9.2311385738774|-9.2747388195015|-9.2747388195015||-9.3641545321121|-9.5896160895708|-9.8834621437261|-9.9060690146761|-10.058409609406|-10.112974790399|-10.112974790399||-10.405527542769|9.3848842765038|9.3848842765038|9.3848842765038|9.3848842765038|9.3848842765038|9.2943153541557|9.288683538224|9.2053756704407|9.2053756704407|9.2053756704407|9.1276396634928|8.9758508738608|8.9758508738608|8.8576121922699
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||-700.37297469876|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|594.07555417288|577.85339555992|562.73433314709|560.27130738596|560.27130738596|560.27130738596|560.27130738596|560.27130738596|560.27130738596|560.27130738596|554.60978191539|544.21641485607|537.51544128431|534.82548285605|506.71445794769|482.57532316106|482.57532316106|482.57532316106|471.65624281675|471.65624281675|471.25140260889|467.05602959058|467.05602959058|467.05602959058|453.03723577284|-510.14195787881|-510.98883492826|-510.98883492826|-514.35425289338|-516.22694765931|-522.08828128053|-525.323079461|-529.35066113885|-533.15072340895|-538.28970013646|-539.68300354247|-543.93943142631|-544.89937299863|-550.71875862695|-556.68196216797|-561.05216594509|-566.45797301191|-586.93663057638|490.62607034841|490.62607034841|472.1845321037|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826||464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826||464.53501929826|464.53501929826|464.53501929826||464.53501929826||464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|463.26244124046|463.26244124046||463.26244124046|463.26244124046|463.26244124046|463.26244124046|463.26244124046|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377||-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-553.0685583568|-553.0685583568|-556.14142697758||-556.14142697758|-556.14142697758|-556.14142697758|-556.14142697758|-557.76269460725|-589.70021656936|-590.88634564022|-592.66678681319|-592.66678681319|-600.52697314096|-617.36608737125|-620.44566009457|-622.42688702842|-622.42688702842|-622.42688702842|-622.42688702842|-622.42688702842|-622.42688702842|-622.42688702842|-622.42688702842|-656.67154724621|-699.06282756089|-740.67740822176|-740.67740822176|-740.67740822176|-740.67740822176|-740.67740822176|-740.67740822176|-740.67740822176|-740.67740822176|-740.67740822176|-740.67740822176|-755.08604304371|-770.24359032495|-770.24359032495|-770.24359032495|-770.24359032495|-770.24359032495|-770.24359032495|-770.24359032495|-770.24359032495|-770.90599654569|-770.90599654569|-770.90599654569||-770.90599654569|-770.90599654569|-799.9400022654|-812.27500387344|-820.33272701028|-820.33272701028|-835.55274336724|739.02221317403|739.02221317403|739.02221317403|739.02221317403|739.02221317403|739.02221317403|739.02221317403|739.02221317403|739.02221317403|739.02221317403|720.48467298747|720.48467298747|720.48467298747|708.48946411454|708.48946411454|708.48946411454|708.48946411454||708.48946411454|708.48946411454||708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454||708.48946411454|708.48946411454|708.48946411454|708.48946411454|703.44662679393|672.51290441839|663.54307077578|663.54307077578|663.54307077578|663.54307077578|663.54307077578|663.54307077578|663.54307077578|657.70002849901|657.70002849901|657.70002849901|645.38892055446|637.64326133655|635.38140148505|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|605.91921695817|582.20101939582|582.20101939582|582.20101939582|582.20101939582
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||-12270.005921646|-12449.975437811|-12449.975437811|-12449.975437811|-12449.975437811|-12449.975437811|-12449.975437811|-12461.08381979|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12671.662148064|-12931.846831183|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10821.626537025|10821.626537025|10821.626537025||10821.626537025|10821.626537025||10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|||10821.626537025||10821.626537025|10821.626537025|10821.626537025|10311.807263361|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9415.5709146218|8831.1899051354|8781.546509102|8781.546509102|8781.546509102|8177.8294545578|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503||8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|7816.7433035003|7414.714781667|7099.6830907412|6902.6465499291|6902.6465499291|6902.6465499291|6902.6465499291|6902.6465499291|6902.6465499291|6902.6465499291|6902.6465499291|6902.6465499291|6902.6465499291|||||6902.6465499291|6902.6465499291|6902.6465499291|6797.9406110324|6466.6006789249|6277.6566091582|6277.6566091582|6277.6566091582|6277.6566091582|6277.6566091582|6277.6566091582|6277.6566091582|6276.6130977262|6276.6130977262|6192.3478863624|5940.3865404027|5925.4092495677|||5925.4092495677|5925.4092495677|5925.4092495677||5925.4092495677|5925.4092495677|5925.4092495677|5925.4092495677|5925.4092495677|5637.6769439642|-7004.8275557133|-7004.8275557133|-7004.8275557133|-7004.8275557133|-7004.8275557133|-7004.8275557133|-7335.9195063481|-7362.6166745039|-7362.6166745039|-7461.8724376591|-7461.8724376591|-7700.4138196212|-7727.6820218013|-7824.6466908904|-7886.6105637713|-7886.6105637713|-7886.6105637713|-7886.6105637713|-8014.0117375237|-8040.013041693|-8267.7922685478|-8521.435853942|-8746.5953932689|-9171.7726591876|-9619.7473990974|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9666.1366003274|-9666.1366003274|-9864.596222586|-10028.995802873|-10126.399116503|-10126.399116503|-10126.399116503|-10126.399116503|-10126.399116503|-10126.399116503|-10323.702612966|-10323.702612966|-10334.114014407|-10523.458169329||-10523.458169329|-10523.458169329|-10523.458169329||-10523.458169329||-10868.145301917|-10868.145301917|-10868.145301917|-10868.145301917|-10868.145301917|-10954.411247183|-10954.411247183|-10954.411247183||||-10954.411247183|-10954.411247183|-10954.411247183|-10954.411247183|-10954.411247183|-11130.456941314|-11516.618823682|-11517.249951197|-11517.249951197|-11517.249951197|-11517.249951197|-11517.249951197|-11683.611056886|-11851.790063206|-12117.642053341|-12117.642053341|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||19.027591918737|19.027591918737|18.416769476765|17.040854847027|16.793172107353|15.740190861638|15.159101563489|14.651224010295|14.560248764694|14.109166260494|13.352407265519|12.671145003735|12.671145003735|12.671145003735|12.671145003735|12.412382807665|11.924869924047|11.704300038526|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864||11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.399360735488|11.399360735488|11.399360735488|11.355917798906|11.355917798906|11.355917798906|11.355917798906|11.355917798906|11.355917798906|11.307429215827|11.307429215827|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863||-12.975259532863||-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|||-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863||-13.910288588133|-14.132542256875|-14.208346088446|-14.208346088446|-14.208346088446|-14.208346088446|-14.208346088446|-14.47816192631|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.844291032515|-15.413656514179|-15.594062267952|-15.926735863876|-16.394151248084|-16.426834942617|-16.524117106909|-16.524117106909|-16.525700574444|-16.525700574444|-16.666790586104|-16.666790586104|-17.520878426885|-18.042087891208|-18.617874784057||||14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295|14.941312130295||14.689178893708|14.689178893708|14.689178893708|||14.651309063858|14.080343355543|13.711351417621|-16.219452075744|-16.562724250979|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-17.189524916344|-17.421694521035|-17.612994039418|-17.938881967202|-18.117647062557|-18.767385680164|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.997769531798|-19.269734615015|-19.269734615015|-19.269734615015|-19.269734615015|-20.326372404813|-21.479302375315|-22.422557743389|-23.40728718263|-23.413652859596|-23.597391087112|-23.829323775566|-24.271471137246|-26.066078948136||-27.815643839435|-29.826826259379|19.465972822546|19.465972822546|19.465972822546|19.465972822546|18.764968361722||15.074409871483|12.918233188418|11.4035917746|11.309546787095|10.829641612641|10.829641612641|10.829641612641|10.829641612641||10.829641612641|10.829641612641|10.829641612641|10.829641612641|10.829641612641|10.829641612641|10.7003961601||10.7003961601|10.7003961601|10.7003961601|10.493773411617|10.304192965677|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||-7.6625156230052|-7.7127951589249|-7.7686357869805|-7.7686357869805|-7.7814175700812|-8.0054362190728|-8.1164644045306|-8.1164644045306|-8.2682940212303|-8.3509156667981|-8.3808624405666|-8.3808624405666|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351||-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4765762555592|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427||-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427||-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427||-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.9676606185739|-9.0805509893436|-9.0894564090325|-9.8977295754302|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|7.5539182756838|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.0184418449842|6.7320240614638|6.7211376426204|6.7179307140226|6.617700329237|6.5798156237072|6.5798156237072||6.0709840694474|5.7147823615656|5.6447583617751|5.4947630728694|5.4947630728694|5.2272367836604|4.8602299029705|4.7278515948039|4.7278515948039|4.314279465011|-6.2838882063314|-6.2838882063314|-6.2838882063314|-6.2838882063314|-6.2838882063314|-6.2838882063314|-6.2838882063314|-6.2838882063314|-6.3335424103654||-6.3373507303569|-6.5665408817236|-6.7883788708519|-6.837087830313|-7.29898652369|-7.4544294866612||-7.844365918271|-8.4260175091605|-8.9637281743002|-9.0916086657457|-9.0916086657457||-9.0916086657457|6.3965843442276|6.3965843442276|6.3965843442276||6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3965843442276|6.3960941371205|6.1051235754806|6.1051235754806|6.1051235754806|6.1051235754806|6.1051235754806|6.1051235754806||5.8629149153849|-7.6637657106467|-7.6637657106467|-7.6637657106467|-7.7970195832748|-7.7970195832748|-7.9884104533217|-8.1340284130332|-8.1806312955482|-8.1991461291427|-8.3184765138884|-8.3184765138884|-8.6358072800393|-8.6904641875181|-8.6904641875181|-8.6904641875181|-9.1044603198274|-9.1543447010499|-9.2318025157167|-9.3920471453351|-9.8332746584859|-10.045610807521|-10.058544951658|-10.13369452289|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|7.5228489137082|6.4793325769005|5.7097585849296|5.5917535684415|-8.0228518775108|-8.0228518775108|-8.0228518775108|-8.0228518775108|-8.0228518775108|-8.0228518775108|-8.0228518775108|-8.1029619177176|-8.1029619177176|-8.1029619177176|-8.1029619177176|-8.1029619177176|-8.2979651772919|-8.2979651772919|-8.525239158995|-8.7333770342745|-8.8770855078077|-8.9293316863907|-8.9293316863907|-8.9798573413306|-9.175947657207||-9.8396623035044|-10.250829447173|-10.450810632069|-10.865567270208|-11.000074562417|-11.10598069575|-11.10598069575|-11.128867694035|-11.451019521438|-11.610855203959|-11.674811370868
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||-48334.944116934|-48888.826796593|-49476.474218437|-49568.304687152|-50106.449652391|-50439.017853632|-50439.017853632|-50439.017853632|-50439.017853632|-50439.017853632|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51758.590655887|-51758.590655887|-52317.878506541|-52805.976118379|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|43772.713246929|43064.125829921||42238.266383606|42238.266383606||42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|||42238.266383606||42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|41420.295981785|40828.106646428|39870.118496031|39061.242773367|37576.380859297|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|31033.443042139|-37415.502417112|-37415.502417112|-37652.232396587|-37652.232396587|-37652.232396587||-38080.25821843|-38544.731353812|-38674.701504235|-39141.335004706|-40225.413586056|-40225.413586056|-40425.459540063|-41353.288377847|-41514.250175374|-41514.250175374|-41514.250175374|-41903.839193179|-41903.839193179|-41903.839193179|-41903.839193179|-41903.839193179|-41903.839193179|-41903.839193179|-41903.839193179|-41903.839193179|-43218.154659088|||||-43653.505176764|-44501.116863071|-45837.352070079|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|38289.569617403|||38289.569617403|38289.569617403|38289.569617403||38289.569617403|38289.569617403|38289.569617403|36913.410686004|34581.567428893|33935.074920992|33405.030766657|33405.030766657|33111.145296285|32059.605884762|29966.228760846|-37296.525524531|-37296.525524531|-37296.525524531|-37296.525524531|-37296.525524531|-37296.525524531|-37296.525524531|-37607.250582812|-37806.566198463|-37806.566198463|-37806.566198463|-37806.566198463|-39043.406887182|-40009.340985757|-40205.886125867|-40205.886125867|-40205.886125867|-46373.206806519|36175.053325285|36175.053325285|35944.503694761|32893.892994179|31843.214437976|31086.904931085|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|29551.109202026|28842.899113363|27917.110125958|27716.361784821|27716.361784821||27716.361784821|27716.361784821|27716.361784821||27716.361784821||27716.361784821|27420.95753869|26487.175042989|26002.416714432|25774.907460481|24722.119400534|24341.243778371|23981.937531523||||23391.041701693|22831.713001881|22754.681113201|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22010.731920213|-25230.951930467
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||-11.918599899883|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.082702739548|10.082702739548|9.6996695813326|9.4818553722333|9.2878487110427|9.2878487110427|9.2878487110427|9.2878487110427|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732||9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|8.8436878104253|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.5308081490061|8.3558983650761|8.0976648161761|7.715183186305|7.6740928488445|7.4923253409809|7.3742498681221|7.1463886681832|6.9709738615164|6.9709738615164|6.6824472013501|6.6824472013501||6.6824472013501||6.5899411642317|6.0866015977069|5.838446121128|5.7566066105184|5.4501184444756|5.3873539744848|5.2042820518805|||4.9869800745992|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.641639451863||5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.1820901618854|4.8517666112996|4.7530742234231|4.7345269859103|4.6522519787448|4.5677802278546|4.5677802278546|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4976501245792|4.4773889669109|4.319321063749|4.2764676981414|4.2722595239653|4.2722595239653|4.2722595239653|4.2722595239653|4.2722595239653|4.2722595239653|4.2722595239653|4.0886218840296||||3.9401350876154|3.8980777649289|3.8980777649289|3.8980777649289|3.8980777649289|3.5634198617279|-3.8220212622536|-3.8220212622536|-3.8220212622536|-3.8220212622536|-3.8220212622536|-3.8220212622536|-3.9220013952124|-3.9220013952124|-3.9609892942126|-3.9609892942126|-3.9649880834879|-3.9927644937636|-4.1625161667004||3.5267239534851|3.5267239534851|3.5267239534851|||3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5267239534851|3.5152487185261|3.3930539319539|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.1755532585456|3.1755532585456|3.1113504703667|3.1113504703667|3.1113504703667|3.1113504703667|3.1113504703667|3.1113504703667|3.0131670960481|-3.7517860038697|-3.7517860038697|-3.7517860038697|-3.7517860038697|-3.7826542166113|-3.7826542166113|-3.7826542166113|-3.7826542166113|-3.7826542166113|-3.85350460777|-3.9677827862603|3.1464389259955||3.1464389259955|3.1464389259955|3.1464389259955|3.1464389259955|3.1070080240269|3.1070080240269|3.1070080240269||3.0372312289365|2.8747012992576|2.7371003181203|2.7371003181203|2.6301116049802|2.5190127889884|-2.9171758998241|-2.9171758998241||-2.9171758998241|-2.9171758998241|-2.9482591606252|-2.9482591606252|-2.9482591606252|-2.9930657387963|-3.0145176385499||-3.0544639665393|-3.1410709573724|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.2032588169347|-3.2530653526795|-3.2922948522051|-3.3572776943911|-3.3572776943911
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36455.636681115|36256.262979016|36224.067183381|36224.067183381|36224.067183381|36224.067183381|35848.96353709|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034||35367.030534482|34999.572589314||34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|||34855.080654794||34469.534060882|34296.704512091|34132.449457879|34066.610508754|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33682.648570055|33632.899469203|33632.899469203|33546.684147543|33546.684147543|33546.684147543|33546.684147543|33459.237513777|33459.237513777|33459.237513777|32999.152793085|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32933.777400671|32712.53044519|32416.700494656|32376.749649734||32376.749649734|32376.749649734|32362.954808312|32362.954808312|32362.954808312|32362.954808312|32011.61645368|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-34673.788247907|-35251.431386563|||||-35440.479318404|-35642.199242671|-35849.66582519|-35952.406472433|-35952.673858259|-36164.082064732|-36471.202294147|-36675.558387836|-36675.558387836|-36739.509319818|-37049.454799797|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|||-37097.759200796|-37097.759200796|-37097.759200796||-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37097.759200796|-37933.621334217|-38465.134815797|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38840.07145893|-39405.634954367|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39681.178661444|-39923.531846049|-40273.496106233|-40273.496106233|-40448.329006926|-40606.476674362|-40848.862971514|-40867.492926297||-40867.492926297|-40867.492926297|-40867.492926297||-40867.492926297||-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297||||-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40990.275324386|-40990.275324386|-40990.275324386|-40990.275324386|-40990.275324386|-41153.083693762|-41370.092993069|-41438.992214521|-41696.59532657|-41696.59532657|-41779.550362855|-42030.041705312|-42030.041705312
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.0100107200281||7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.8184548685667|7.6416159018009|7.5773512902226|7.5632793197238|7.5632793197238|7.5632793197238|7.5632793197238|7.549199608653|7.4463327236631|7.3531474347091|7.2084971528557|6.9888854668435|6.9504282127813|6.9004759933105|6.7966399088558|6.681266455193|6.4252963378911|6.3231069064675|-6.8649555313482|-6.8649555313482||-6.8649555313482||-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|||-6.8649555313482|-6.9727285292297|-6.988587130722|-7.0386260223199|-7.0386260223199|-7.3956955750573|-7.5196616472787|-8.0496241584957|-8.1045822584564||-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.46099538471|-8.46099538471|-8.46099538471|-8.7144394943636|-8.8088215268896|-8.8703576102572|-8.9258737376096|-8.9258737376096|-8.9709704508122|-9.059967185583|-9.4034329887802|8.2812899546719|8.2812899546719|8.2812899546719|8.2812899546719|8.2812899546719|8.2812899546719|8.2812899546719|8.2812899546719|8.2812899546719|8.2812899546719|8.2699261541838|8.2699261541838|8.2421402264165|8.2073784192985|8.1231830601567|8.1231830601567|7.961314095907|7.7370156599997|7.64835138607|7.4962673280643|7.4962673280643|7.4962673280643|7.4962673280643|7.4647417172245|7.3030462115398|-7.8477442964582||||-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582|-7.8477442964582||-7.8477442964582|7.4254825822895|7.4254825822895|||7.4254825822895|7.4254825822895|7.4254825822895|7.4254825822895|7.4254825822895|7.4254825822895|7.4254825822895|7.3183859884409|7.3183859884409|7.3183859884409|7.3183859884409|7.3183859884409|7.3183859884409|7.3183859884409|7.081540140804|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.7959560176417|-7.9038400672856|-7.9631554840873|-8.060728311414|-8.1219202146205|-8.1576893180909|-8.2096546325753|-8.3151720004688|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|7.9840470668379|7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443||7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443|7.877781720478|7.8175348656251|7.6739882753608||7.6739882753608|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822||-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.2170153535226|-8.3593079873898||-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||-6.7189695959177|-6.7189695959177|-6.7189695959177|-6.7189695959177|-6.7189695959177|-6.8149663480218|-6.832855005586|-6.832855005586|-6.832855005586|-6.832855005586|-6.9942834857701|-7.0786483291783|-7.1334978214015|-7.1714790356881|-7.1714790356881|-7.2421347345255|-7.2421347345255|-7.4440386257063|-7.5533762465463|-7.5643068696112|-7.6379099276148|-7.6379099276148|-7.6487888656813|-7.7914319659558|-7.8313354476105|-7.8313354476105|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544||7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2620990864544|7.2351098184352|7.1223440837601|6.9992712550405|6.9453016445641|6.9008907394943|6.8121005249617|6.5734449440238|6.5558245087916|6.5558245087916|6.5558245087916|6.5558245087916|6.5505239317513|6.5505239317513|6.5165726870785|6.5165726870785|6.475636187581|6.3876376693972|6.3876376693972|6.3748116036348|6.3748116036348|6.3748116036348|6.2744588229014|6.2744588229014||6.2432874146384|6.2236525949816|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|||6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|6.0877780962565|5.997531445885|5.8222568918867|5.7030633477815|5.5178481504264|5.4670537759796|5.3872818207228|5.3736466274752|5.3508193441266|5.3508193441266|5.3508193441266|||5.3508193441266|5.3508193441266|5.3508193441266|5.3508193441266|5.3508193441266|5.3508193441266|5.3508193441266|5.3508193441266|5.3342436892053|5.1691595296352|5.0085107463696|4.9509750323502|4.9509750323502|4.9509750323502|4.9110833756359|4.8992550360847|4.8992550360847|4.8992550360847|4.8992550360847|4.8992550360847|4.8992550360847|4.8992550360847|4.842166866747|4.842166866747|4.7462961827025|4.6364403471136|4.619534027318|4.619534027318|4.619534027318|4.4039267563598|4.3300946582708|4.3300946582708|4.1673275750383|-4.6857222143685|-4.6857222143685|-4.6857222143685|-4.6857222143685|-4.6857222143685|-4.6857222143685|-4.6857222143685|-4.6857222143685|-4.7963579566253|||-4.8147571505196|-4.8147571505196|-4.8147571505196|||-4.9047302604922|-4.954975731727|-4.954975731727|-5.0749730882342|-5.1983032819623|-5.300336983137|-5.3942634025467|-5.4941814386461|-5.5114585602251|-5.5114585602251|-5.5210652311607|-5.6067389073156|-5.6425173506058|-5.6425173506058|5.066804506593|5.066804506593|5.066804506593|5.066804506593|5.066804506593|5.066804506593|5.0311320165499|5.0311320165499|5.0311320165499||5.0311320165499|5.0311320165499||5.0311320165499|5.0105951955417|5.0105951955417|5.0039944042209|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9496676008155|4.9112974052352|4.8547748597377|4.812880405607|4.812880405607|4.812880405607|4.8098670209141|4.7976752873668|4.7976752873668|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.7367786239596|4.5908649840854|-4.996447302445|-4.996447302445|-4.996447302445|-5.0366080354146|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.1011679970665|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.1049411094402|2.1016012867529|2.0824091209108|2.0824091209108|2.0771212989681|2.0601348407394|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0295533821823|2.0128371501236|1.969023311475|1.969023311475|1.969023311475|1.969023311475|1.8750259085265|-2.3045323937563|-2.3045323937563|-2.3045323937563|-2.3189249004951|-2.3438054550611|-2.3464505395319|-2.3816880125112|-2.3816880125112|-2.3816880125112|-2.3979397534271|-2.3979397534271||-2.3979397534271|-2.4204886620729|-2.462563351933|-2.462563351933|-2.462563351933|2.0155857263454|2.0155857263454|2.0155857263454|||2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|1.9589840238236|1.7599823546567|1.7405359559764||1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.620573859944|1.5228598841187|1.295955387327|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.2678785759302|1.1993095563619|1.1558994702463|1.0943327669706|1.0348142257891|0.97020268189586||0.97020268189586|-1.1169860684383|-1.1169860684383|-1.1169860684383|-1.1169860684383|-1.1169860684383|-1.1169860684383|-1.1169860684383|-1.1278734166874|-1.1323634324678|-1.1323634324678|-1.1323634324678|-1.1446260410556|-1.1468067255295|-1.1626250615555|-1.1626250615555|-1.1626250615555|-1.1626250615555|-1.199410202141|-1.199410202141|-1.199410202141|-1.2204557679708||-1.2263026795751|-1.2263026795751|-1.2263026795751|-1.2263026795751||-1.2263026795751|-1.2263026795751|-1.2263026795751|-1.2263026795751|-1.2263026795751|-1.2263026795751|-1.2263026795751|-1.2463612664342||-1.2463612664342|-1.2715617302647|-1.2715617302647|-1.2715617302647|-1.2715617302647|-1.2715617302647|-1.2715617302647|-1.2715617302647|-1.2715617302647|-1.2715617302647|-1.2715617302647|1.1243765082024|1.1243765082024|1.1243765082024|1.1243765082024|1.1243765082024|1.1243765082024||1.1243765082024|1.0170850120278|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99637404852303|0.99501159835467|0.99501159835467|0.99501159835467|0.99501159835467|0.99279068629619|0.94476743451618|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.1862412845681||-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.2169645678347|-1.2169645678347|-1.2627383880423|-1.319730313609|-1.319730313609|-1.319730313609|-1.328669849669||-1.328669849669|-1.328669849669|-1.3390776223994|-1.3567529196051|-1.3847254641086|-1.3941394231088|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.4304618290995|-1.4304618290995|-1.4332909045323|-1.4488660739307|-1.4488660739307|-1.4488660739307|-1.4488660739307
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.6195872078551|3.3392634403058|3.0791815929223|2.7649319853371|2.7649319853371|2.7649319853371|2.7649319853371|2.7649319853371|2.7649319853371|2.5515910481949||2.1770457664617|2.1081063261174|2.0024153173881|2.0024153173881|1.6271281574519|1.4440311628748|1.4219521276952|1.4219521276952|1.1471690328917|0.8851877751175||0.8563197125134|0.8078330246538|0.78924225082332|0.77230806936086|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784||-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.97799881003504|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243||-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0174108172181|-1.0174108172181|-1.0309398632052|-1.0815052666932|-1.0880259831646|-1.0880259831646|-1.0880259831646|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.82433240399075|0.8152971266079|0.79721900802719|0.79380765066351||0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79380765066351|0.79126164661888|0.79126164661888|0.79126164661888||0.79126164661888|0.79126164661888|0.79000944398367|0.79000944398367|0.77211783026132|0.77211783026132||0.7702809549534|-0.87935113665158|-0.87935113665158|-0.87935113665158|-0.87935113665158||-0.87935113665158|-0.87935113665158|-0.87935113665158|-0.87935113665158||-0.87935113665158|-0.87935113665158|-0.88954016297719|-0.90989461242778|-0.92247733473361|-0.93175259563195|-0.95074177155746|-0.95366046092795|-0.95366046092795|-0.95366046092795|-0.95366046092795|-0.95366046092795|-0.95366046092795|-0.95366046092795|-0.96292549991924|-0.98121165924954|-0.98609706037287|-0.98609706037287||-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-1.0431426242019|-1.0431426242019|-1.0431426242019|-1.0431426242019|-1.0640248321488|-1.0640248321488|-1.0925942651646|-1.1223714111267|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.90084610330199|0.90084610330199|0.76844455230795|0.76844455230795|-0.91653094034188|-0.91653094034188|-0.91653094034188|-0.92151216048656|-0.93010825787869|-0.93010825787869|-0.96225914331373|-0.962726847685|-0.98207864442066|-0.98207864442066|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563||-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.16811460199|546.12864156678|546.12864156678|546.12864156678|546.12864156678|546.12864156678|546.12864156678|541.16014698826|533.81105338613|533.81105338613|533.81105338613|533.81105338613|533.81105338613|533.81105338613|533.81105338613|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-580.6483515902|-585.18207075018|-586.42783251756|-590.15106979539|-590.15106979539|-590.15106979539|-594.67102559432|-594.67102559432|-594.67102559432|||-594.67102559432|-598.84756231142|-598.84756231142|-600.80340311078|-601.91323557991|-606.28652963125||-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-610.34227019725|-610.34227019725|-627.67083773544|-628.54315900726|-628.58041478033||-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|||||-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-630.59488361009|-632.82764845566|-636.92461427799|-638.26970910574|-638.26970910574|-647.27187187964|-658.19748112146|-658.19748112146|-658.19748112146|-667.20888473132|-675.74266000962|-688.44962847206|-695.87257005444|-695.87257005444|-695.87257005444|-695.87257005444|-695.87257005444|-695.87257005444|-695.87257005444|-695.87257005444|-695.87257005444|-695.87257005444|-700.75032537476|-700.75032537476|-700.75032537476|-700.75032537476|-700.75032537476|-700.75032537476|-700.75032537476||-727.72758185086|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.18995233272|642.05594224046|642.05594224046|642.05594224046|642.05594224046|642.05594224046|642.05594224046|642.05594224046|642.05594224046|613.30049015759|589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185||589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185|589.80170768185|588.44634186872|583.82926874302|576.42363071599|555.0627310085|555.0627310085|555.0627310085|546.43858404157|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|518.81249973459|515.6530901611|515.6530901611|511.00843839515|-565.34889853266|-565.34889853266|-565.34889853266|-565.34889853266|-565.34889853266|-565.34889853266|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223||540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|522.02681900363|522.02681900363|522.02681900363|-563.72370043678|-563.72370043678|-576.77633381865|-591.26592361686|-602.12603709165|-602.55629632556|-602.55629632556|-602.55629632556|-609.26810092488|-622.35566308277
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||-11.012586474423|-11.104540215603|-11.222266685821|-11.325852142283|-11.599835698813|-11.684664759248|-11.684664759248|-11.684664759248|-11.8840721285|-11.935635424947|-12.096261078887|-12.328068210872|-12.691186854345|-12.910208116088|-13.064675421752|-13.249639240941|-13.492932496293|-13.657702960155|-13.748558615735|-14.399509164018|-15.029454836495|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.193032315324|12.900802105478|12.900802105478|12.900802105478|12.900802105478|12.900802105478|12.219312443369||12.219312443369|12.219312443369|12.219312443369||12.219312443369|10.73812480992|9.7834718075712|9.2951739486461|9.2951739486461|9.2951739486461|9.2568598518113|9.2398439258712|9.1648339203706|9.1648339203706|9.1648339203706|9.0909262687752|8.992140190556|8.9551563712782|8.6885065472597|8.6716744542645|8.6296379434319|8.5751093746688||8.5751093746688|8.5751093746688|8.5751093746688|8.5751093746688|8.5751093746688|8.4951216778784||8.4306906154453|8.3341004507077|8.2976547926459|8.2976547926459|8.2953150088151|8.2953150088151|8.2175723506962|8.1028579555126|||7.7620645454826|-9.5215949558216|-9.6784389309306|-9.6899314779064|-9.7849775825044||-9.7849775825044|-10.064975318434|-10.086773786859|-10.086773786859|-10.086773786859||-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.171210397825|-10.171210397825|-10.171210397825|-10.171210397825|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4693780649175|9.4548644741895|9.4137381669021|9.3541534869909|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089||9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.3387616722089|9.287512524073|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373||||9.2274464102373|9.2274464102373|||9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.2274464102373|9.030496488212|8.9672185427595|8.9549602763948|8.9549602763948|8.8732898254193|-10.110039139143|-10.110039139143|-10.110039139143|-10.110039139143|-10.110039139143|-10.110039139143|-10.110039139143|-10.110039139143|-10.298377249364|-10.390418871381|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.720559030994|-10.748954620874|-10.781659150532|-10.781659150532|-10.781659150532|-11.013881543799|-11.013881543799|-11.013881543799||-11.013881543799|-11.013881543799|10.043068243581|10.043068243581|10.043068243581|10.043068243581|10.043068243581|10.043068243581|10.01229802935|9.6403314467787|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.5032080286078|9.4077194751606|9.4077194751606|9.4077194751606|9.0430214737638|8.8631094376612|8.8631094376612|8.8631094376612|8.8631094376612|8.8631094376612|8.8350728549545|8.8350728549545|-9.571819858843|-9.571819858843|-9.571819858843|-9.5786886536346|-9.6618761313476|-9.8048622092183|-9.9659585379423|-10.277730878068|-10.343590135788|-10.366767215966|-10.419833608797|-10.419833608797|-10.419833608797|-10.419833608797|-10.419833608797|-10.510370780286|-10.78096771379|-11.011075339269|||-11.263417016082|-11.4760190763|-11.677214358831|-11.677214358831|-11.677214358831
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.81265569003258|0.79253204242173|0.79253204242173|0.79253204242173|0.79253204242173|0.79253204242173|0.79235100037202|0.79235100037202|0.79235100037202|0.79235100037202|0.79235100037202|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424||0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88608099872013|-0.88776545482272|-0.88776545482272|-0.88776545482272|-0.88973940034039|-0.8919326731378|-0.89936963814433|-0.90041071726145|-0.90050707792134|-0.90050707792134|-0.90389675933886|-0.91766306248824|-0.92684784959335|-0.92816428818723||-0.9412522210312||-0.9412522210312|-0.95741016281389|-0.95741016281389|-0.96235826332803|-0.96235826332803|-0.97106015057387|-0.97106015057387|||-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.98617796071174|-1.0113088396722||-1.0692320496433|-1.0924800535697|-1.110318699595|-1.110318699595|-1.110318699595|-1.110318699595|-1.110318699595|-1.1470208036862|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1267356503553|-1.1324840638977|-1.1358765213722|-1.1358765213722|-1.1358765213722|-1.1358765213722||||-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.1477097678708|-1.186344224935|-1.1864743352|-1.1864743352|-1.2083048290747|-1.2222899177361|-1.2222899177361|-1.2332591690017|-1.2332591690017||-1.2341768650427|-1.2403661028204|-1.2403661028204|||-1.2403661028204|-1.2438218521726|-1.2438218521726|-1.2438218521726|-1.2653356458979|-1.2653356458979|-1.2914840541765|-1.3027599942337|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3339594166927|-1.3455104277589|-1.3674766269047|-1.3674766269047|-1.3674766269047|-1.3743538204926|-1.3743538204926|-1.385393103416|-1.397658973331|-1.4247641018814|-1.4247641018814|-1.4560344584121|-1.4560344584121|-1.4560344584121|-1.4639271903186|-1.4676968972053|-1.4924409963649|-1.504378899155|-1.5273813919496|-1.5273813919496|-1.5504272258101|-1.5504272258101|-1.5504272258101|-1.6015857895014|-1.6156509010657|-1.6518531829874|-1.6518531829874|-1.6518531829874|-1.7109479673218|-1.7238311113595|-1.7870346177153||-1.8514624518294|-1.8514624518294|1.2673215665024|1.2673215665024|1.2673215665024|1.2673215665024|1.2673215665024||1.0636905870615|0.93687843192274|0.82264271829587|0.78238083426666|0.77153427738296|-0.87857717749913|-0.87857717749913|-0.87857717749913||-0.87857717749913|-0.87857717749913|-0.88786351214338|-0.88929278133631|-0.89588085344898|-0.92264538927726|-0.93293932327355||-0.94937703287959|-0.95430783073505|-0.96700866730567|-0.98884592451672|-0.98884592451672|-0.98884592451672|-1.010841109222|-1.010841109222|-1.010841109222|-1.010841109222|-1.010841109222|-1.0220456739993|-1.0306063052384|-1.0426621145633|-1.0426621145633
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-17.48262334139|-18.086248294853|-18.197545079078|-18.197545079078|-18.197545079078||-18.637667368613|-18.685319051436|-18.769032064733|-19.025940119375|-19.025940119375|-19.025940119375|-19.025940119375|-19.025940119375|-19.025940119375|-19.350488966427||-20.036899470647|-20.036899470647|-20.647666188699|-20.923057854083|-20.923057854083|-20.923057854083|-20.923057854083|-20.923057854083|-20.996367292526|-20.996367292526|-21.801519425845|-22.302244433801|-22.908048586757|18.958055370561|18.958055370561|18.958055370561|18.958055370561||18.958055370561|18.958055370561|18.958055370561|18.958055370561|18.870705041081|18.864610209101|18.864610209101|18.864610209101|18.634922149042|17.905617742914|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|16.477637549794|16.371559698096||16.371559698096|15.821369326545|15.821369326545|15.722632050992|-19.070012144617|-19.070012144617|-19.070012144617|-19.070012144617|-19.070012144617|-19.815013996288|-20.810292578985|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.628347581459|-21.812556812218|-21.812556812218|-21.812556812218|-21.812556812218|-21.812556812218|-21.812556812218|-22.149508552475|-22.374577863623|-22.374577863623|-23.001658183125|-23.363073230415|-23.363073230415|-23.363073230415|-23.363073230415||-23.363073230415|-23.363073230415|-23.363073230415|-23.944525269038|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582||19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582|19.575095831582||19.575095831582|19.575095831582|19.571306532433|17.901541093776|16.660046210762||16.224266496693|16.224266496693|16.224266496693|16.224266496693||16.224266496693|16.224266496693|16.224266496693|16.224266496693|16.224266496693|16.224266496693|15.449240754484|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953||14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.698635980953|14.579305778465|14.482006534958|13.8983410564|13.74537841114|13.633704464|13.45245151529|13.45245151529|13.45245151529|13.45245151529|12.445885022584|12.177822615226|12.177822615226|12.177822615226|12.177822615226|12.177822615226|12.177822615226|12.098136665114|11.075073932816|10.566196139447|10.566196139447|10.566196139447|10.566196139447|10.566196139447|10.566196139447|10.566196139447|10.566196139447|10.566196139447|10.42577317886|-11.960485179335|-11.960485179335|-11.960485179335|-11.960485179335|-11.960485179335|-11.960485179335|-11.960485179335|-11.960485179335|-12.158594245282|10.423997896302|10.423997896302|10.423997896302|10.423997896302|10.423997896302|10.423997896302|10.423997896302|9.9341155493215|9.9341155493215|9.9341155493215|9.6581763385344|9.6581763385344|9.6581763385344|9.6581763385344|9.6581763385344|9.6581763385344|9.6581763385344|9.1193847787169|8.9284976779418||8.9284976779418|8.8927568637625|8.8927568637625|8.8927568637625|8.8927568637625|8.8927568637625|8.8927568637625|8.8927568637625|8.8927568637625|8.8927568637625|8.8927568637625
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|84.579367428014|84.024853579413|82.527611697394|80.685123192688|80.635695284628|80.386882801876|77.166538260629|77.011151656233|76.400727758499|74.014695814022|-81.240056660308|-81.240056660308|-81.240056660308|-81.240056660308|-81.240056660308|-81.240056660308|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|72.46169228586|||71.959099081186|71.430667324229|69.493513976384|69.153904926831|68.640450596869|68.566611316535||68.135679698359|67.905198918858|67.647441717296|67.519383161498|67.331017474514|67.331017474514|67.331017474514|66.8881612311|66.8881612311|66.8881612311|66.8881612311|66.8881612311|-75.244247211572|-75.244247211572|-76.893603604763|-76.909404115467|-76.909404115467|-76.909404115467||-76.909404115467|-77.651004928779|-78.171674669265|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.62386248074|-79.62386248074|||||-79.62386248074|-80.673179228682|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.882959425061|-80.882959425061|-80.882959425061|-81.207177969713|-81.377977420775|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512||76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|76.357555488512|75.863394105617|75.086347906903|75.086347906903|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937||74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|74.976017594937|73.606685453657|71.282428112299|70.626030540765|70.100718463278|70.100718463278|68.799684061845|67.966316980609|67.314238224304|64.239156363051|62.883280274358|62.883280274358|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|61.918443646316|61.882711585236|61.610238163418|61.490260963911|61.010846753114|60.983517687989|60.983517687989|60.819528701219|60.819528701219|60.810564057431|60.810564057431|60.810564057431|60.810564057431|59.713958334482|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.023386780041|-62.101707818868|-62.101707818868||-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.453564302527|-62.927846741238|-63.307053062164|-63.316725488993|-63.335157213501|-63.335157213501|-64.060008627029|-64.060008627029|-64.060008627029|-64.060008627029|-64.060008627029|-64.152785413632|-64.650317846812
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||-18.281066634323|-18.281066634323|-18.281066634323|-18.281066634323|-18.281066634323|-18.835073976677|-19.171840718989|-19.171840718989|-19.171840718989|-19.171840718989|-19.245933907567|-19.627704824936|-19.761658956991|-19.761658956991|-19.761658956991|-20.812954587391|17.836266222568|17.836266222568|17.836266222568|17.836266222568|17.836266222568|17.836266222568|17.771748390428|17.771748390428|17.49249738083|17.027220443727|16.464133902657|15.825531236551|15.825531236551|15.825531236551|15.825531236551||15.825531236551|15.825531236551|15.825531236551|15.825531236551|15.825531236551|15.825531236551|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.701065090348|15.701065090348|15.205137563217|15.205137563217|15.205137563217|15.205137563217|15.205137563217|14.904042270965|14.538935797288|14.344371734807|14.133747298132|13.672497226806|12.938885426092|12.629317203681|12.498129755833|11.87536298968|11.87536298968|11.87536298968|11.87536298968||11.87536298968|11.87536298968|11.87536298968|11.792727176101|11.514464263288|11.267738214431|11.02970887919|||10.833565306882|10.663961384274|10.521495380492|10.521495380492|10.143506233039|10.143506233039|10.143506233039|10.143506233039|10.143506233039|10.143506233039|10.143506233039|9.8216734375586|9.7572469317558|9.7572469317558|9.7572469317558|9.7572469317558|9.5702741503321|9.4626726485921|9.4626726485921|9.4626726485921|9.4626726485921|9.4626726485921|9.3665710969267|9.3665710969267|8.9256345479023|8.8817415985295|8.8817415985295|8.8817415985295|8.8817415985295|8.5136016511066|-10.461575177603|-10.461575177603|||-10.461575177603|-10.461575177603|-10.461575177603|-10.562861234273|-10.914290461635|9.1996641483046|9.1996641483046|9.1996641483046|9.1996641483046|9.1996641483046|8.6657377179174|8.6244700331863|8.6244700331863|8.6244700331863|8.6244700331863|8.5315002551821|8.5315002551821|8.5315002551821|8.5315002551821|8.5315002551821|8.5315002551821|8.2355562968549|8.1407484001948|8.1407484001948|7.7541651137486|-8.9965113014282|-8.9965113014282|-8.9965113014282|-8.9965113014282|-8.9965113014282|-8.9965113014282|-8.9965113014282|-8.9965113014282|-8.9965113014282|-8.9965113014282|-9.1027916707008|-9.1027916707008|-9.1345195953364|-9.1345195953364|-9.1345195953364|-9.1345195953364|-9.3927995037497|||-9.6774580292636|-9.9821998601417|-10.403758950284|||-10.791141133973|-10.791141133973|-10.791141133973|-11.062753683405|-11.252344297123|-11.286984468778|-11.648788638998|-11.776189358219|-11.776189358219|-11.776189358219|-11.776189358219|-11.776189358219|-11.979109549209|-11.979109549209|-12.050365368177|-12.053073978779|-12.053073978779|-12.845116509726|-13.450050612984|-13.450050612984|-13.450050612984|-13.450050612984|-13.450050612984||-13.450050612984|-13.450050612984||-13.450050612984|11.191193179898|11.191193179898|11.191193179898|11.191193179898|11.191193179898|11.191193179898|11.191193179898|10.887748484934|10.76492526836|10.76492526836|10.568747374839|10.568747374839|10.568747374839|10.490740985149|10.061898844499|10.061898844499|10.061898844499|10.061898844499|10.061898844499|10.061049559666|9.8856858709934|9.6988134361509|9.3353705910845|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0849829477392|9.0181277904601|9.0012765630187|8.996378764411|8.6399690938219|8.5969456505064|8.5969456505064|8.5969456505064|8.5969456505064|8.5969456505064|8.4913601817849|8.4913601817849|8.4913601817849|8.4913601817849|8.4913601817849|8.4913601817849|8.4913601817849|8.3734370273752|8.1770046598827|8.1150810953895|8.1150810953895|8.1150810953895|7.7702941626222|7.6953359949378|-9.1273574390353
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1587.3369101843|1587.3369101843|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1434.5394350818|1343.5271880684|1341.70657548|1341.70657548|1341.70657548|1328.0628955528|1292.7754096638|1288.4060541403|1229.9289612518|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1454.6205083138|-1454.6205083138|-1469.2005552988|1246.4938831043|1246.4938831043||1246.4938831043|1246.4938831043|1246.4938831043|1246.4938831043|1246.4938831043|-1439.6688988571|-1439.6688988571|-1439.6688988571||-1439.6688988571|-1439.6688988571|-1439.6688988571||-1439.6688988571||-1439.6688988571|-1445.8347739796|-1445.8347739796|1320.817564349|1320.817564349|1320.817564349|1320.817564349||1320.817564349|1320.817564349|1320.817564349|1320.817564349|1320.817564349|1318.8277706091|1285.4308670831|1216.4286923753|-1380.8580599507|-1380.8580599507||-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1438.7645436085||-1482.7939169977|-1525.1904660434|-1608.3643592431|-1616.5998724922|-1616.5998724922|-1635.1054288|-1650.3282094631|-1656.0924603843|1413.7723900175|1413.7723900175|1413.7723900175|1413.7723900175|1413.7723900175|1413.7723900175|1400.0831934981|1356.886891159|1320.2549048359|-1505.5416216107|-1505.5416216107|-1505.5416216107|-1505.5416216107|-1509.1742035148|-1509.1742035148|-1509.1742035148|-1509.1742035148|-1533.0179924854|-1533.0179924854|-1533.0179924854|-1533.0179924854|-1533.0179924854|-1533.0179924854|-1533.0179924854|1361.5646187565|1361.5646187565|1361.5646187565|1361.5646187565|1361.5646187565|1361.5646187565|1308.2412434163|1308.2412434163|1308.2412434163|1308.2412434163|1308.2412434163|1308.2412434163||1308.2412434163|1308.2412434163|1308.2412434163|1308.2412434163|1308.2412434163|1308.2412434163|1282.2958192365|1270.6714793502|1270.6714793502|1270.6714793502|1270.6714793502|1270.6714793502|1270.6714793502|1270.6714793502|1245.4754553837|1245.4754553837|1245.4754553837|1208.3838067631|1196.9820075146|1168.3050205566|1137.2972314995|1129.4616444595|1129.4616444595|1129.4616444595||1129.4616444595|1129.4616444595||1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.2240249854|1117.8099924968|1086.7583358472|1029.3759409261|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|973.34142041938|940.74052138612|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551||939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|930.09326576955|930.09326576955|930.09326576955|930.09326576955|930.09326576955|930.09326576955|929.37744791428|929.37744791428|865.90276805471|853.54231332347|853.54231332347|847.38034813719|837.03884287926|837.03884287926
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||17.420816435772|-18.805432179612|-19.0838138296|-19.340349377724|-19.550388324628|-19.658764826335|-19.929182038349|-19.978574841985|-19.978574841985|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.32883681083|18.32883681083|18.214248833081|18.214248833081|-19.91932982821|-19.91932982821|-20.24925538587|-20.275302771252|-20.275302771252|-20.275302771252|-20.275302771252|-20.376754581258|-20.376754581258|-20.376754581258|-20.376754581258|-20.376754581258|-20.588061133276|-20.588458042754|-20.588458042754|-20.588458042754|-20.787176641505||-21.085752311328|-21.236946122491|19.712441932197|19.712441932197|19.712441932197|19.712441932197|19.712441932197|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.475536710786|19.116094615193|19.116094615193|19.056771095298|-20.527774744427||-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-21.889193673041|-22.02688274903|||20.414575147155|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-22.095472193323|-22.095472193323|-22.547747029819|21.234484298309|21.234484298309|21.234484298309|21.234484298309|21.234484298309||21.234484298309|21.234484298309|21.234484298309|21.234484298309|21.234484298309|20.718870806782|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.804278026158|-21.8126575799||||||||-21.8126575799|-21.8126575799|-21.8126575799|-22.033508973123|-22.248343261085|-22.26482484959|-22.316473199509|-22.682192274357|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762||-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.149972167762|-23.255585799698|-23.255585799698|-23.255585799698|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.266290451181|-22.467660835997|-22.467660835997|-22.467660835997|-22.467660835997|-22.467660835997|-22.467660835997|-22.564067765094|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456||-22.568507991456|-22.568507991456|-22.901119375916|-23.017911117046|-23.381012140346|-23.684457128392|-23.779952280109|-23.94994782561|-24.002465284982|-24.002465284982|-24.002465284982|-24.190796838591|-24.190796838591|-24.190796838591||-24.311996550902|-24.596663682046|-24.793514163828|-24.848349155691|||-25.359277157548|-25.701974767848|-25.766083287314|-25.817870298045|-25.958744860376|-26.059717020156|-26.180242150759|-27.122490240176|-27.201431516841|-27.201431516841||-27.201431516841|-27.201431516841|-27.357145048992|-27.363495007506|-27.560178710785|-27.560178710785|-28.300244969551|-28.300244969551|-28.300244969551|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|-28.807531638135
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||-0.9196628021915|-0.9196628021915|-0.94637384492174|-0.94637384492174|-0.95763759235558|-0.98459729795122|-1.010663671013|-1.0246263088079|-1.0379181306993|-1.0560201816465|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278||0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.75069071882506|0.63218789410131|0.63218789410131|0.63218789410131|0.63218789410131|0.63218789410131|0.63218789410131|0.60187544438063|0.5754171765824|0.54366319059097|0.54366319059097|0.53689734846589|0.53689734846589|0.53689734846589|0.53433040347626|0.52370047201635|0.50800052207843|0.50388946712166|0.49432163304919|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539||-0.57960274556539||-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|||-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.59789193713291|-0.61083171045252||-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.63092412193029|-0.63165870165784|-0.63165870165784|-0.63165870165784|-0.63165870165784|-0.63165870165784|-0.63165870165784|-0.63165870165784|-0.63165870165784|-0.63165870165784|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377||||-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64368486235377|-0.64387018346783|-0.64387018346783||-0.64598351304149|-0.64598351304149|-0.64598351304149|||-0.64598351304149|-0.64598351304149|-0.64598351304149|-0.64598351304149|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.5900260180446|0.58614323391989|0.58614323391989|0.58301633834932|0.58301633834932|0.57632121914932|0.57632121914932|0.57632121914932|0.57632121914932|0.57257912417594|0.56570525354078|0.56570525354078|0.56570525354078|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106||0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.53145771455614|0.53145771455614|0.5066197131723||0.49624410985243|0.47249344453029|-0.53693041538823|-0.53693041538823|-0.53693041538823|-0.53693041538823|-0.53693041538823|-0.53693041538823||-0.53693041538823|-0.53693041538823|-0.53840174026976|-0.53840174026976|-0.54744304623013|-0.54744304623013|-0.54744304623013||-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.56243671538438|-0.56270745299487|-0.56535317209806|-0.56535317209806|-0.56535317209806|-0.57761462261772|-0.57921560667296|-0.57921560667296
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||-865.71109031017|-865.71109031017|-865.71109031017|-865.71109031017|-865.71109031017|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215||-875.73477744275|-884.84362071547|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875||-890.61458823071|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|829.20175101727|825.79860356085|822.08734949687||819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349||819.14202093349|819.14202093349|808.47263861382|808.47263861382|808.47263861382|808.47263861382|808.47263861382|808.47263861382||808.47263861382|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|802.94859587209|798.51913525755|798.51913525755|796.32128309867|794.25915765478|794.25915765478|794.25915765478|794.25915765478|794.25915765478|794.25915765478|794.25915765478|789.12358481444|789.12358481444|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|779.22961647428|770.99621828306|769.27802465479|753.42002739421|749.64224777742|739.33027056106|730.06977016008|728.03625935139|728.03625935139|720.98025331036|717.76861498699|717.76861498699|716.6886553689|716.6886553689|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|712.10451573813|||712.10451573813|712.10451573813|711.44056436181||710.3228492909|706.12705232626|702.86716435132|702.86716435132|702.86716435132|702.86716435132|702.86716435132|702.86716435132|702.86716435132|702.86716435132|702.86716435132|702.86716435132|702.86716435132|701.67193990567|701.67193990567|701.67193990567|701.67193990567|701.67193990567|701.67193990567|700.51545297679|699.90384125242|699.65372620169|697.57664325131|697.57664325131|697.57664325131|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|679.96505992352|||679.96505992352|679.96505992352|679.96505992352|679.96505992352|677.16837509406|-716.16761797961|-716.16761797961|-716.16761797961|-716.16761797961|-716.16761797961|-716.16761797961|-716.16761797961|-716.16761797961|-716.16761797961|-716.16761797961|-722.71124626857|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408||||688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|688.73513740408|681.3227607805|681.3227607805|678.59417132078|675.18908372122|674.03811083697|674.03811083697|674.03811083697|674.03811083697
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||-2163.4473118438|-2227.9970131598|-2261.2740903207|-2261.2740903207|-2362.4712114674|-2403.0791238527|-2455.5323598363|-2509.869288707|-2609.0214318967|-2636.2460354408|-2699.1622616009|-2772.0691795565|-2801.0213106184|-2893.8014562426|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|1940.0442117821|1487.4935686467|1410.1710724034|1410.1710724034|1317.1345248927|1281.2524998675|1281.2524998675|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242||1227.6825615242|1227.6825615242||1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|-1383.2002802347|-1383.2002802347|-1383.2002802347|-1383.2002802347|-1383.2002802347|-1393.9447558163|-1408.771950907|-1412.2466121189|-1423.6073467987|-1474.841496443|-1498.65721827|-1587.7302425223|-1622.2558250247|-1632.869278573|-1632.869278573|||-1632.869278573||-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1659.7187602088|-1659.7187602088|-1659.7187602088|-1659.7187602088|-1762.076400232|-1774.91822248|-1801.1869138666|-1825.4854598518|-1830.8727331687|-1852.9697035208|-1910.9663372453|-1918.2959302725|-1960.6065891917|-1987.1184324352|-1992.0760360391|-2021.4889333817|-2021.4889333817|-2021.9321482018|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942||-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2022.3846953942|-2032.538550438|||||-2054.2095004866|-2065.6772227629|-2096.5858030699|-2120.8731145221|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|-2139.13000737|||-2139.13000737|-2139.13000737|-2143.8373215419||-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2143.8373215419|-2198.9303572688|-2265.7003969653|-2313.444885517|-2333.524550021|-2333.524550021|-2388.1939444678|-2394.501980504|-2394.501980504|-2394.501980504|-2394.501980504|-2394.501980504|-2453.50220056|-2476.2246672888|-2515.8623693948|-2515.8623693948|-2515.8623693948|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2594.1381088742|-2656.5423431935|-2772.269270215|-2792.4748009535|-2792.4748009535|-2792.4748009535|-2792.4748009535|-2792.4748009535|-2816.6386677261|-2826.4899420111|-2826.4899420111|-2826.4899420111||-2894.9875827297|-2894.9875827297|-2969.7084252552||-2992.4538058391||-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601||||-3024.4765075601|-3024.4765075601|-3073.9115330042|-3073.9115330042|-3073.9115330042|-3182.6794811158|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||-3161.4334142197|-3178.2317067486|-3178.2317067486|-3178.2317067486|-3204.4241186095|-3215.1934651217|-3228.2705168019|-3239.1894631132|-3270.9163437177|-3270.9163437177|-3270.9163437177|-3270.9163437177|-3278.2403819086|-3298.6004243429|-3306.7782492699|-3334.3082980382|-3334.3082980382|-3334.3082980382|-3335.4732074546|-3335.4732074546|-3339.5620129693|-3339.5620129693|-3339.5620129693|-3381.7355699659|-3446.3728555177|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263||3099.0137325144|3038.3485916827||2968.7206574252|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|||2925.74328893||2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2909.7172076242|2909.7172076242|2909.7172076242|2909.7172076242|2909.7172076242|2767.4635640269|2713.5371248655|2713.5371248655|2713.5371248655|2696.1523609616|2684.5399518045|2684.5399518045|2592.2666131161|-2922.2714497722|-2922.2714497722|-2922.2714497722|-2941.4127219691|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177||2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2648.7552352071|2648.7552352071|2647.228039119|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|||||2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2644.4682246984|2580.5202496649|2536.4113885166|-2915.2345434696|-2915.2345434696|||-2915.2345434696|-2915.2345434696|-2915.2345434696||-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2915.2345434696|-2931.9272705218|-3005.1969672464|2703.6437210407|2703.6437210407|2703.6437210407|2703.6437210407|2703.6437210407|2703.6437210407|2661.5485789341|2639.4984210378|2626.1093567087|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2814.6408429394|-2855.1564921549|-2951.8405468387|-3033.4339409319|-3053.6221492987|-3053.6221492987|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3079.7586641489|-3079.7586641489|-3079.7586641489|-3100.2874046099|-3141.9860051221|-3151.3733390246|-3179.3037100273|-3192.5596778082|-3218.1218642313|-3252.6354047014||-3275.0437095079|-3275.0437095079|-3288.9374550088||-3302.9860611209||-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258||||-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3423.3253794731|-3479.6609623125|-3479.6609623125|-3574.9010692361|-3590.3408262174|-3590.3408262174|-3632.3231402416|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3044.321880541|2935.9132006011
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||-170.50113267629|-171.91792519588|-174.07547243987|-177.05608048874|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617||160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|157.35787504019|146.73097226688|146.22046950189|146.22046950189|146.22046950189|136.24496611321|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335||134.44680920335|134.44680920335|132.96867689261|128.85408543623|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-169.36746199535|-174.4906447117|||-174.4906447117|-174.4906447117|-174.4906447117|-184.82293856856|-190.71993174284|-192.26843425043|-192.26843425043|-199.54826027825|-200.55362253139|-201.52607719925|-201.52607719925|-202.4456413325|-206.55071259166|-207.55634732407|-207.66885778336|-207.66885778336|-207.66885778336|-218.43761975929|-221.12513306588|-225.07391367061|-225.07391367061|201.26821639362|201.26821639362||201.26821639362|201.26821639362|201.26821639362|201.26821639362|201.26821639362|201.26821639362|201.26821639362|201.26821639362|201.26821639362|193.07579599292|186.88977332546|185.21642431476|185.21642431476|185.21642431476|184.18491590529|181.23323989477|179.45359988308|-204.42113498526|-204.42113498526||||||||-204.42113498526|-204.42113498526|-204.42113498526|-204.42113498526|-204.42113498526|-204.42113498526|-204.42113498526|-205.35681665029|-213.36868516699|-217.82631685221|-218.48434461358|-218.48434461358|-218.48434461358|-218.48434461358|-218.48434461358||-218.48434461358|-218.48434461358|-224.37149401509|-226.39999261123|-226.39999261123|-228.67332359583|-228.67332359583|-228.67332359583|-228.67332359583|-229.63702621759|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-229.81190618818|-234.67989576465|-240.69988418294|-244.63876020327|-250.5708446703|-253.35649407811|-256.45166008679|-258.81537734813|-258.81537734813|-258.81537734813|-262.29486372015|-267.54984857794|-272.66649841994|-273.96277602215|-281.73641780239|235.11798079197|235.11798079197|235.11798079197|235.11798079197|216.74220087997|-255.95651456795||-255.95651456795|-255.95651456795|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232||-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|||-260.04032449669|-260.04032449669|-267.21147166299|-267.95719073666|-268.08912436624|-268.08912436624|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215||-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|235.67159967449|232.77399963832
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.153274668189|11.991416601044|11.833795922445|11.636439846011|11.559377244283|11.334863666218|11.294293407512|11.055881504563|10.824312426809|10.761458478773|10.657175684863|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665||10.545835612665|10.545835612665|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.430670547822|10.336300585379|10.111445027048|9.9482726316266|9.6900899533642|9.6900899533642|9.607641264761|9.607641264761|9.3773792551232|9.18287606277|9.18287606277|9.0909737485198|8.978859148373|8.9765102708227|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.7097208782657||8.6120311164642||8.6120311164642|8.6120311164642|8.6120311164642|8.6120311164642|8.6120311164642|8.5161569327246|8.5161569327246|||8.5161569327246|8.5161569327246|8.5161569327246|8.4612848725728|-9.6203177260612|-9.6203177260612|-9.6203177260612|-9.6203177260612|-9.6392418860567||8.4874799347529|8.4874799347529|8.4874799347529|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.1859957691094|7.9755513928622|7.7911679239505|7.6401862006975|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6062924913573|7.4281031348096|-8.2598743740001|-8.2598743740001|-8.2598743740001||||-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.2598743740001|-8.3454619238012|-8.3454619238012|-8.3526693623292|-8.3526693623292|-8.4344259114256|-8.4344259114256|-8.4344259114256|-8.4344259114256|-8.4344259114256||-8.4344259114256|-8.4344259114256|-8.4344259114256|||-8.4344259114256|-8.4344259114256|-8.4344259114256|-8.4344259114256|-8.5365843078815|-8.5573160142063|-8.6936842567787|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.5794709595439|7.5227457055777|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.2998896818252|7.1520994748111|7.0934562081461|7.0934562081461|6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.949430774153||6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.5903852259845|6.5903852259845|6.5903852259845||6.3682057102224|6.0930061825669|5.9455624695791|5.9250693714369|5.7134103152209|5.651011583215|5.5372349653045|5.4335942437692||5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214||5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|-5.9370133126569|-5.9370133126569|-5.9370133126569
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||0.86491112454764|-0.91467765177188|-0.91467765177188|-0.94345208765332|-0.94345208765332|-0.94345208765332|-0.94345208765332|-0.94345208765332|-0.94771645105102|-0.94771645105102|0.86914966756764|0.86914966756764|0.86914966756764|0.86914966756764|0.84587059047247|0.84587059047247|0.84587059047247|0.80707845452124|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343||0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.77037374956692|0.76930417929849|0.75811577742586|-0.8148255217445|-0.8148255217445|-0.8148255217445|-0.8148255217445|-0.8148255217445|-0.83425059786242|-0.86194509787474|0.80815417588599|0.80815417588599|0.79961574542134|0.79501944029293|0.79501944029293|-0.82108946151246|-0.82565496041498|-0.83072773697334|-0.84058981511276|-0.84058981511276|0.790042920636|0.790042920636|0.790042920636|0.790042920636|0.78560324700547|0.77567028107327|0.77518919774869|0.7635311631506|0.7635311631506|0.7635311631506|0.74906391373062|0.74906391373062||0.74906391373062||0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|||0.71229319297366|-0.77343180143221|-0.77343180143221|-0.77343180143221|-0.78381311190773|-0.78847297489703|-0.78847297489703|-0.79941441681717|-0.8293493651321||-0.86246835289797|-0.86246835289797|-0.87829816670772|-0.90922019913854|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.7878803728504|0.73067269317667|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|0.76750283101246|0.76750283101246|0.76750283101246|0.76750283101246|0.76750283101246|0.76750283101246|0.76138213699825|0.76138213699825|0.76138213699825|0.76138213699825|0.73375795092591|0.69770094854831|-0.80948765759949|-0.80948765759949|-0.80948765759949||||-0.80948765759949|-0.80948765759949|-0.80948765759949|-0.80948765759949|-0.80948765759949|-0.80948765759949|-0.80948765759949|-0.80948765759949|-0.81165295050414|-0.8140588315093|-0.81470223105537|-0.81470223105537|-0.81966915435909|-0.82010291005717|-0.82010291005717|-0.82010291005717|-0.82010291005717|-0.82010291005717|-0.82010291005717||-0.82626716290043|-0.82626716290043|-0.82626716290043|||-0.82626716290043|-0.83360306791892|-0.83360306791892|-0.83360306791892|-0.83360306791892|-0.83360306791892|-0.84178119425895|-0.84642354785207|-0.85658171374271|-0.85667082478949|-0.85667082478949|-0.85667082478949|-0.85667082478949|-0.86685646695504|-0.87031663473017|-0.87031663473017|-0.87035182245979|-0.87617509684455|-0.87617509684455|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82632996772993|0.82481105167852|0.79701226441051|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887||0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.72884921063756|0.72582806251303|0.72582806251303||0.72582806251303|0.72582806251303|0.72582806251303|0.72582806251303|0.72582806251303|0.72582806251303|0.72480895675835|0.72456037868172||0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172||0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.68219977306439|0.68219977306439|0.68219977306439|0.68219977306439|0.68219977306439|0.68219977306439|-0.72866689841931|-0.73185211067933|-0.73539123541269
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||-5568.9723423347|-5606.3063680859|-5606.3063680859|-5606.3063680859|-5771.1737423177|-5831.3041581308|-5939.3569853467|5012.9538403495|5012.9538403495|5012.9538403495|5012.9538403495|5012.9538403495|4184.9487114995|-4449.802322366|-4449.802322366|-4449.802322366|-4449.802322366|-4449.802322366|-4449.802322366|-4476.3809973571|-4476.3809973571|-4476.3809973571|-4476.3809973571|-4504.3122192857|-4535.902465873|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4094.4075263891|3987.3972515434|3958.4274571394||3958.4274571394|3958.4274571394||3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3942.1416190438|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|||-4272.7297455824||-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4419.9774950916|-4480.8083278795|-4575.064808755|-4646.1831208389|-4792.425689821|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763||4474.6059456452|4474.6059456452|4474.6059456452|4474.6059456452|4474.6059456452|4474.6059456452|4474.6059456452|4397.8954951613|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4829.9637475008|-4864.9597194454|4442.6676244384|||||4442.6676244384|4442.6676244384|4442.6676244384|4442.6676244384|4404.6306938204|4356.2972302108|4356.2972302108|4356.2972302108|4356.2972302108|4356.2972302108|4356.2972302108|4355.8916422355|4355.8916422355|4328.5273189843|4328.5273189843|4328.5273189843|4328.5273189843|||4328.5273189843|4328.5273189843|4328.5273189843||-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4891.2256160856|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-5150.6871233931|-5262.7079148812|-5416.8976832013|-5585.4418702237|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5649.6412043755|-5649.6412043755|-5649.6412043755|-5660.7124493061|-5675.7916103401|-5741.9906781557|-5821.6563090619|-5847.3958989576|-5877.7727147625|-5877.7727147625|-5916.9802084476|-5916.9802084476|-5916.9802084476|-5916.9802084476|-5974.4224538307|-5994.3582820341||-6052.6203133713|-6085.5806337917|-6085.5806337917||-6159.9855200644||-6159.9855200644|-6159.9855200644|-6159.9855200644|-6159.9855200644|-6159.9855200644|-6159.9855200644|-6191.6505778493|-6217.3895309436||||-6246.6537419057|-6246.6537419057|-6297.3930465619|-6453.2144961799|-6550.7938846444|-6615.3265384937|-6670.526590733|-6670.526590733|-6795.413947162|-6795.413947162|-6795.413947162|-6795.413947162|-6930.4599412911|-7039.9554903235|-7121.6172114705|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||-8.9889146976086|-8.9889146976086|-8.9889146976086|-8.9889146976086|-9.2115714475416|8.2939145111358||8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2064192166592||8.2064192166592|8.2064192166592||8.0818338689638|8.0818338689638|8.0818338689638|8.0818338689638||7.7264823712059|-8.6860054469801|-8.6860054469801|-8.6860054469801|-8.7145745519622|-8.7145745519622|-8.7211941617312|-8.7223382930184|7.8764340224795|7.8764340224795|7.8764340224795|7.6810379892513||||7.4172643456111|7.4038539020627|7.4038539020627|7.4038539020627|7.2592820159162|7.1097581112347|6.9780644535976|6.803960601484|6.6532896006496|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033||-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033||-7.1842866823033|-7.1842866823033|||-7.2003183811854|-7.2696035640809|-7.2696035640809|-7.2696035640809|-7.2696035640809|-7.3103745888012|-7.3103745888012|-7.3650920153569|-7.3650920153569|6.6907671015695|6.6907671015695|||||6.6907671015695|6.6907671015695|6.6907671015695|6.6907671015695|6.6907671015695|6.6719344684169|6.6719344684169|6.4064162869107|6.4064162869107|6.4064162869107|6.4064162869107|6.4064162869107|6.2547112593989|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.7967825027603|-6.8486471278025|-6.9368302405491|-6.9777029202492|-6.9777029202492|-6.9777029202492|-7.0262380939098|-7.0262380939098|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089|6.414332779089||6.3745466669884|6.3745466669884|6.0722741242345||6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|6.0709299910735|5.9949222525701|5.869913865101|5.822681666493|5.7470764067433|5.7470764067433|5.6100846558436|5.512871983937|5.4515242348022|5.4128046311611|5.3647827878786|5.0819810513206|-5.848171342603|-5.848171342603|-5.930190365835|-5.9818654177671|-5.9818654177671|-5.9818654177671|-5.9818654177671|-5.9818654177671|-6.1598503984881|-6.2737229839378|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3958707132946|-6.642429339462|-6.642429339462|-6.642429339462|-6.8149212594093|6.0223774892953|6.0223774892953|6.0223774892953|6.0223774892953||6.0223774892953|5.9148641143537|5.8981823164331|5.7774249136566|5.7393609219259|5.7287345653845|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826||5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6498557180301|5.425950643104|5.1716119676626|5.0760023954224|5.0760023954224|5.030002554557|4.6894472266803|4.5135767667836|4.5135767667836|4.3000851173473|4.2550945568165
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||-1.1330898749225|-1.150655427177|-1.1540615686655|-1.1650684287018|-1.1800760350698|-1.197862263308|-1.2131802989222|-1.2283707726122|-1.2283707726122|-1.2365230673023|-1.2428034106303|-1.2586704502954|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.2878559410269|-1.3370621237153|-1.3456245928997|-1.3862495885948|-1.465277253109|-1.4886414326096|-1.5890460187488||-1.69505112638|-1.7261678893249|-1.8596310437698|-1.9601455861748|-1.9688032896525|-1.9688032896525|-1.9688032896525|-1.9688032896525|-1.9688032896525|-1.974757121081|-1.974757121081|-2.0080634268068|-2.0478482679021|-2.0670537038525|-2.1183929425566|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.170669135904|-2.1990359114714|-2.1990359114714|-2.2067065489632||-2.2424516757707|-2.2582119544322|-2.2582119544322|-2.3113466192147|-2.3225890319633|-2.3225890319633|-2.3225890319633|||-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3225890319633|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3258612813435|-2.3631791673194|||-2.4529767723096|-2.5127519867169|-2.6368544598846|-2.6368544598846|-2.6900054624086|-2.6900054624086|-2.761672714287|-2.7732265342851|-2.7732265342851|-2.7732265342851|-2.7732265342851|-2.7732265342851|-2.8219184996441|-2.8954648973495|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|2.3719780698362|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|||-3.1287898908188|-3.1287898908188|-3.1287898908188|||-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.1287898908188|-3.3253219668656|-3.6453578146066|-3.823730909357|-3.9019233645438|-3.9477448568225|-3.9477448568225|-4.096275359335|-4.096275359335|-4.096275359335|-4.1708616481252|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541||3.2885757299541|3.2885757299541||3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|2.9606397253803|-4.2727509221188|-4.2727509221188|-4.2727509221188|-4.3936120890635|-4.7956800618721|-5.1146445449803|-5.2187587636751|-5.2187587636751|-5.2597319702354|-5.35914676499|-5.4224651339568|-5.4224651339568|-5.5155169967057|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.7709068368304|-5.8987852280259|-6.1508726218144|-6.4143028103422|-6.560892246731|-6.5693246242822|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1559.7339637841|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1357.4347738126|1357.4347738126|1343.5614491513|1343.5614491513|1315.0682768348|1266.4647520387|1226.6275022652|1208.0246944653|1208.0246944653|1208.0246944653|1192.1017756725|1192.1017756725||1192.1017756725|1168.7241951917|1137.4713279908|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1089.2193153708|1032.0917473713|1032.0917473713|1006.2130526348|939.40339181647|934.05932424053|900.89924915614|879.11419637331|879.11419637331|879.11419637331||873.7212300905|873.7212300905|863.579144545|817.97682727223|759.36314141359|755.18753454288|755.18753454288|755.18753454288|755.18753454288|731.87796233592|731.87796233592|731.87796233592|-962.53595132462|-962.53595132462|-962.53595132462|-962.53595132462|-1034.1510570274|-1117.8345078082|||-1180.270929778|-1180.270929778|-1180.270929778|-1249.1899219756|-1280.589742079|-1280.589742079|-1280.589742079|-1300.3774911989|-1306.2527679987|-1328.0586311097|-1354.5095901219|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911||1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|-1395.9057117591|-1395.9057117591|-1395.9057117591|-1395.9057117591|-1395.9057117591|-1395.9057117591|-1395.9057117591|-1395.9057117591|-1404.6174575101|-1480.1305083445||||||||-1543.8143313171|-1543.8143313171|-1543.8143313171|-1543.8143313171|-1543.8143313171|-1543.8143313171|-1543.8143313171|-1547.849257019|1384.760500163|1384.760500163|1384.760500163|1384.760500163|1384.760500163|1384.760500163|1384.760500163||1384.760500163|1384.760500163|1357.7894446256|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1336.5871773554|1328.2866387103|1328.2866387103|1323.929598567|1316.86622063|1298.1846895889|-1535.9896515944|-1535.9896515944|-1535.9896515944|-1535.9896515944|-1594.432946216|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332||1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1332.9232067076|1332.9232067076|1313.6937306929|1313.6937306929|1313.6937306929|1313.6937306929|1302.9930341033||1270.8255934481|1257.0284371645|1232.2538190717|1214.804389009|||1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1210.0604322322|1186.7338135913||1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1080.6257240181
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||10007.365271465|9607.5169682941|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|-10419.433689939||-10419.433689939|-10517.453937172|-10585.710103802|-10681.710879224|-10806.123199138|-10979.692443487|-11036.04715943|-11135.052399367|-11146.780443741|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949||-11293.439572949|-11293.439572949|-11293.439572949|-11663.932858833|-11753.425398703|-11886.41710967|-11992.296788522|-12081.607542803|-12187.952825336|-12238.336472596|-12267.038855057|-12267.038855057|-12315.376505618|-12322.470994591|-12322.470994591|-12543.967771767|-12583.386954414|11738.355093413|11738.355093413|11738.355093413|11738.355093413||11738.355093413|11738.355093413|11738.355093413|11523.505659347|11307.228510386|11083.36501154|10903.738901711|10765.737313994|10765.737313994|10765.737313994|10765.737313994|10625.041459993|10541.768288881||10495.700104985|10495.700104985|10495.700104985|10495.700104985|10493.333449984|10455.370499982|10449.300555536|10208.050068563||10208.050068563|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10091.260345537|10091.260345537|9966.7337172635|9846.1485747372|9789.831749708|9699.2574996756|9630.4527774173|9484.3919749081|9425.768861009|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9133.9110854161|9133.9110854161|9133.9110854161|9133.9110854161|9133.9110854161|9109.9676122679|8969.5143065997|8868.7879231316|8834.1974102504|8832.1206453709|8832.1206453709|8724.1466059748|8724.1466059748|8608.624104295|8579.8488311611|8551.5432433908|8443.603658021|8345.2929099539|8273.7414397301|8273.7414397301|8273.7414397301|8093.0460441446|8070.6067157162|7973.0448219911|7973.0448219911|7973.0448219911|7973.0448219911|7871.0385446169|7834.8761606854|7755.2512896505|7640.5679205752|7589.0533318891|7545.6961014111|7545.6961014111|7481.1951414944|7481.1951414944|7481.1951414944|7466.7879646154|7466.7879646154|7466.7879646154|7466.7879646154|7427.8531638088|||-7738.7457361082|-7738.7457361082|-7738.7457361082||-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7738.7457361082|-7744.7397284883|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7753.6316803857|-7759.2352872341|-7854.4169207116|-7869.4687519625|-7888.2097461042|-7954.4266537252|-7954.4266537252|7374.4144104826|7374.4144104826|7374.4144104826|7374.4144104826|7374.4144104826|7348.4120473696|||7348.4120473696|7348.4120473696|7348.4120473696|7348.4120473696|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798||||-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798|-7676.3925748798
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395||-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940397|-0.10999999940397|-0.10999999940397|-0.10999999940397|-0.10999999940398|-0.10999999940398|-0.10999999940398|-0.10999999940398|-0.10999999940399|-0.10999999940399|-0.109999999404|-0.109999999404|-0.10999999940401||-0.10999999940401||-0.10999999940402|-0.10999999940403|-0.10999999940404|-0.10999999940405|-0.10999999940406|-0.10999999940407|-0.10999999940409|||-0.1099999994041|-0.10999999940412|-0.10999999940414|-0.10999999940416|-0.10999999940418|-0.10999999940421|-0.10999999940423|-0.10999999940426|-0.1099999994043||-0.10999999940434|-0.10999999940438|-0.10999999940443|-0.10999999940448|-0.10999999940454|-0.10999999940461|-0.10999999940468|-0.10999999940476|-0.10999999940485|-0.10999999940495|-0.10999999940507|-0.10999999940519|-0.10999999940533|-0.10999999940548|-0.10999999940565|-0.10999999940584|-0.10999999940605|-0.10999999940628|-0.10999999940654|-0.10999999940683|-0.10999999940715|-0.1099999994075|-0.1099999994079|-0.10999999940834|-0.10999999940883|-0.10999999940937|-0.10999999940997|-0.10999999941064|-0.10999999941138|-0.10999999941221|-0.10999999941312|-0.10999999941414|-0.10999999941528|-0.10999999941653|-0.10999999941793|-0.10999999941949|-0.10999999942121|-0.10999999942313|-0.10999999942526|-0.10999999942763|-0.10999999943026|-0.10999999943318|-0.10999999943643|-0.10999999944004||||-0.10999999944405|-0.1099999994485|-0.10999999945345|-0.10999999945896|-0.10999999946507|-0.10999999947186|-0.1099999994794|-0.10999999948779|-0.1099999994971|-0.10999999950745|-0.10999999951895|-0.10999999953173|-0.10999999954593|-0.1099999995617|-0.10999999957923|-0.10999999959871|-0.10999999962035|-0.10999999964439|-0.10999999967111||-0.10999999970079|-0.10999999973377|-0.10999999977042|||-0.10999999981114|-0.10999999985638|-0.10999999990665|-0.10999999996251|-0.11000000002457|-0.11000000009353|-0.11000000017015|-0.11000000025528|-0.11000000034987|-0.11000000045498|-0.11000000057176|-0.11000000070151|-0.11000000084569|-0.11000000100588|-0.11000000118387|-0.11000000138164|-0.11000000160138|-0.11000000184554|-0.11000000211683|-0.11000000241826|-0.11000000275319|-0.11000000312532|-0.11000000353881|-0.11000000399824|-0.11000000450871|-0.11000000507591|-0.11000000570613|-0.11000000640637|-0.11000000718442|-0.11000000804891|-0.11000000900946|-0.11000001007674|-0.11000001126261|-0.11000001258024|-0.11000001404427|-0.11000001567097|-0.11000001747842|-0.11000001948669|-0.11000002171811|-0.11000002419746|-0.11000002695229|-0.11000003001322|-0.11000003341425|-0.11000003719317|-0.11000004139198|-0.11000004605731|-0.11000005124102|-0.11000005700069|-0.11000006340033|-0.11000007051104|-0.11000007841183|-0.11000008719048||-0.11000009694454|-0.11000010778238|-0.11000011982443|-0.11000013320448|-0.11000014807121|-0.1100001645898|-0.11000018294378||-0.11000020333709|-0.11000022599633|-0.11000025117326|-0.11000027914763|-0.11000031023026|-0.11000034476652|-0.11000038314014|-0.11000042577749||-0.11000047315233|-0.11000052579104|-0.11000058427849|-0.11000064926455|-0.11000072147128|-0.11000080170099|-0.1100008908451||-0.11000098989412|-0.11000109994858|-0.11000122223132|-0.11000135810103|-0.11000150906737|-0.11000167680775|-0.11000186318595|-0.11000207027284|-0.11000230036938|-0.11000255603221|-0.11000284010202|-0.11000315573513|-0.1100035064386|-0.11000389610912|-0.11000432907636
10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP||1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1179002613333|1.1179002613333|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124||1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1069633127495|1.0410703554468|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0045863618662|1.0045863618662|1.0045863618662|0.99348610072831|0.99348610072831|0.99348610072831|0.98961737918892|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951||-1.1566363750951||-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1762626368752|-1.1958473743058|-1.2436134910459|-1.2436134910459|||-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.244090704255|-1.244090704255||-1.3228785573693|1.0727510287553|1.0727510287553|1.0727510287553|1.0727510287553|1.0727510287553|1.0727510287553|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.1842954892661|-1.2375505918425|-1.2384203743155|-1.2384203743155|-1.2384203743155|-1.2384203743155|-1.2384203743155|-1.2384203743155|-1.2384203743155|-1.2671337603657|-1.3057040968569|-1.3263379113576|-1.3352684560617|-1.3352684560617|-1.3352684560617|-1.3352684560617|-1.3352684560617|-1.3608537915901|-1.3887263871514|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934||||1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934|1.2406681785934||1.2406681785934|1.2406681785934|1.2406681785934|||1.2406681785934|1.1496313291515|-1.4852081486073|-1.4852081486073|-1.5274535426925|-1.5413623493187|-1.5413623493187|-1.5454670673417|-1.5454670673417|-1.5454670673417|1.29530272532|1.29530272532|1.29530272532|1.29530272532|1.29530272532|1.29530272532|1.29530272532|1.29530272532|1.29530272532|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4660792364278|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544||1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544||1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2598763913356|1.1965292990696|1.1889214648683|1.1888015815372||1.1142239911418|1.0946933277295|1.0774370308105|1.0680968749964|1.0680968749964|1.0680968749964|1.0680968749964||1.0680968749964|1.0256632156332|1.0090702316452|0.97785581717764|0.9631730557578|0.87685898951879|0.87317657263401|0.78575182061861|-1.1066027024711|-1.1066027024711|-1.1840029600952|-1.311114463949|-1.3369314157224|-1.3369314157224|-1.355779527055
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||-0.60001255097653|-0.60001394288038|-0.60001548944021|-0.60001720784003|-0.60001911717316|-0.60002123865442|-0.60002359585581|-0.60002621496847|-0.60002912509365|-0.60003235856607|-0.60003595131321|-0.60003994325447|-0.60004437874476|-0.6000493070673|-0.60005478298124|-0.60006086733006|-0.60006762771764|-0.60007513925939|-0.60008348541689|-0.60009275892523|-0.60010306282338|-0.60011451159911|-0.60012723246102||-0.60014136675204|-0.60015707151984|-0.60017452126184|-0.60019390986406|-0.60021545275541|-0.60023938930136|-0.60026598546353|-0.60029553675483|-0.60032837152293|-0.60036485459861|-0.60040539134936|-0.60045043218352|-0.60050047755482|-0.60055608352293|-0.60061786793193|-0.60068651727527|-0.60076279432343|-0.60084754659916|-0.60094171579442|-0.60104634823359|-0.60116260649934|-0.60129178235017|-0.60143531107331|-0.60159478743236|-0.60177198338686|-0.60196886778075|-0.60218762821841|-0.60243069537136|-0.60270076998575|-0.60300085289062|-0.60333427834049|-0.60370475106256|-0.60411638742041|-0.60457376115136|-0.60508195418575|-0.60564661311285|-0.60627401192074|-0.60697112170728|-0.60774568813677|-0.60860631750287||-0.6095625723541||-0.61062507774434|-0.61180563928907|-0.61311737433875|-0.6145748577273|-0.61619428371457|-0.61799364592265|-0.61999293726496|||-0.62221437208975|-0.62468263300618|-0.62742514513555|-0.63047238083485|-0.63385819827851|-0.63762021766036|-0.64180023919575|-0.64644470756841|-0.65160522798247||-0.65733913955364|-0.66371015241051|-0.6707890555848|-0.67865450355624|-0.68739389019117|-0.69710431978554|-0.70789368600151|-0.71988187068591|-0.73320207589081|-0.74800230389624|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.77587654140966|-0.77587654140966|-0.79429205255469|-0.79429205255469|-0.79810227174186|-0.79870646773326|-0.79870646773326|-0.80634053082983|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317||||-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.8083941335317|-0.82289402914593|-0.82289402914593|-0.82710444080112|-0.84438823718197|-0.84438823718197|-0.85987580438861||-0.86763977695845|-0.87015530786407|-0.92961698463109|||-0.93512999338736|-0.94380242935952|-0.94380242935952|-0.97644716956147|-0.98271907874753|-0.99579897201513|-1.0775543746734|-1.1195048753182|-1.1511165205814|-1.1517961460327|-1.1611058064415|-1.1611058064415|-1.1611058064415|-1.1719824762641|-1.1719824762641|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.82457629265528|0.80397365294277|0.73885961597031|0.66817731796444|0.64797487456202|0.64386091517739|-1.111800893177|-1.111800893177|-1.111800893177|-1.111800893177|-1.1164454542149|-1.1477104346385|-1.1477104346385|-1.2169004723353|-1.3165560944127|0.79893487164199|0.79893487164199|0.79893487164199|0.79893487164199||0.79893487164199|0.79893487164199|0.79893487164199|0.79893487164199|0.65967265407758|0.65967265407758|0.60963627078486||0.31737361990029|-0.65682267728639|-0.65682267728639|-0.66841410468234|-0.68934898983785|-0.70622110544915|-0.71969011623855|-0.74660011021291||-0.75622234507838|-0.78385816033724|-0.7890090690282|-0.80251009279126|-0.84390011720783|-0.84544456328426|-0.89243840040403||-0.95937599806473|-1.0430568081176|-1.0430568081176|-1.057840891683|-1.0931368895812|-1.0931368895812|-1.1410949174322|-1.1410949174322|-1.1645499107746|-1.1801233325841|-1.1801233325841|-1.1801233325841|-1.2251370554105|-1.2415271929919|-1.2415271929919
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561||6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7764725532291|6.5137316756481|6.5137316756481|6.4024794954982|6.2855326487982|6.1705918394154|6.1317686860899|5.9191876059484|5.8295917469711|5.8295917469711|5.8295917469711|5.8151020957862|5.7334594611075|5.7334594611075|5.6327325109803|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2276813907094|-6.2540172979252|-6.2540172979252||-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|||-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.3089079774107|-6.3312524186847|-6.3312524186847|-6.3312524186847|-6.3680583224558|-6.539392599091|-6.539392599091|-6.6521030362283|-6.8123366761908|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|5.7723293921367|5.5221666248922|5.5221666248922|5.5221666248922|5.3329629006523|-6.1708946734765|-6.1708946734765|-6.1708946734765|||5.6512440862479|5.6512440862479|5.6512440862479|5.6512440862479|5.6512440862479|5.6512440862479|5.6512440862479|5.6512440862479|5.6512440862479|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5743291813468|5.5536988000444|5.4229987440696|5.3394426458401|5.3394426458401|5.2162919421391|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|-5.8747474774679|||-5.9386082871049|-5.975675766478|-6.0135287364434|||-6.1160616333035|-6.1160616333035|-6.1160616333035|-6.2028463609514|-6.2730818216076|-6.2730818216076|-6.3136504132032|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.6304724325368|5.5933800931961|-6.2434007629831|-6.2434007629831|-6.2434007629831||-6.2434007629831|-6.2854456885081||-6.2971617097569|-6.3374020385425|-6.3721130741615|-6.372423865297|-6.372423865297|-6.5000912518886|-6.5000912518886|-6.5572717321137|-6.5572717321137|-6.5572717321137|-6.689190985121|-6.70521211774|-6.7075856080556|-6.7075856080556|-6.7075856080556|-6.7075856080556|-6.7075856080556|-6.8273175414959|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.189049507193|5.9789750587192|5.7836500817423|5.7836500817423|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6336216411815|5.5944717188373|-6.2367795551132
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||-0.24307965175893|-0.24342183340022|-0.24380203522387|-0.24672447931042|-0.25003022070493|-0.25003022070493|-0.25558913544114|-0.25621015380152|-0.25690017420194|-0.26016686860214|-0.27435206874091|-0.27761340835446|-0.288737130924|-0.29665236756087|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.30174472668746||-0.30268704929556|-0.30268704929556|-0.30268704929556|-0.30268704929556|-0.31409671945269|-0.32705191652968|-0.3283910103528|-0.3337677924598|-0.34251976330686|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322||0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322||0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.29842242057229||-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.34102386289559|-0.34102386289559|-0.34102386289559|||-0.34947096036234|-0.34996773717975|-0.35301970903714|-0.35779967644303||-0.35866631113256|-0.35962923856537|-0.36137859424744||-0.36137859424744|-0.36137859424744|-0.36137859424744|-0.36565259731594|-0.36565259731594|-0.37655842510399|-0.37895381348593|-0.38478918865198|-0.38478918865198|-0.38478918865198|-0.39421020497739|-0.39704964435469|-0.39704964435469|-0.40055511513329|-0.40055511513329|-0.41256123857339|-0.41284581606742|-0.41450099690161|-0.41450099690161|-0.42833445351876|-0.4303716071398|-0.43601864537016|-0.43601864537016|-0.43601864537016||-0.43601864537016|-0.43601864537016|-0.43601864537016|-0.43601864537016|-0.43601864537016|-0.43601864537016|-0.43601864537016|||-0.43640960046997|-0.44434398787275|-0.44815997864423|-0.45184442826572|-0.46311040472179|-0.46311040472179|-0.46692642472886|-0.46692642472886|-0.46790301110154|-0.46790301110154|-0.48072555060525|0.42757226310076|0.42757226310076|0.42757226310076|0.42757226310076|0.42757226310076|0.42757226310076|0.42757226310076|0.42757226310076||0.42757226310076|0.42757226310076|0.4256630364256|0.4256630364256||0.4256630364256|0.4256630364256|0.4256630364256|0.4256630364256|0.4256630364256|0.4256630364256|0.4256630364256|0.4256630364256|0.42545892499077|0.42273213689181|0.42164681492748|0.4198853317069|0.41248189669173|0.41248189669173|0.40331322463929|0.3956258088635|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.37926510261568|-0.40404763429004|-0.40404763429004|-0.40404763429004||-0.40404763429004|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335||-0.39833991246623|-0.39833991246623|-0.40426657285075|-0.41029618940729|-0.41644020833327|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.42482969142478|-0.43147743385678|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||-0.13293960515491|-0.13293960515491|-0.13690692016288|-0.13690692016288|-0.13727398006764|-0.13727398006764|-0.13897404606508|-0.13897404606508|-0.1406933844406|-0.14369051728462|-0.14369051728462|-0.14369051728462|-0.14573116267421|-0.14573116267421|-0.14573116267421|-0.14655920243732|-0.14655920243732|-0.14655920243732|-0.14812133766403|-0.15172474536577|-0.15172474536577|-0.15172474536577|-0.15647193793102||-0.1567061001215|-0.1567061001215|-0.15795122394999|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16616966975818|-0.17085518139479|-0.17250575923122|-0.17372862970605|-0.17469847423914|-0.17762774254294|-0.17762774254294|-0.17880860247448|-0.18128733064549|-0.18452757141126|-0.18452757141126|-0.18958618896022|-0.19207707571169|-0.19207707571169|-0.19207707571169|-0.19264119617564|-0.19832354510739|-0.19947060225091|-0.20513400052082|-0.21303778046912|-0.21402195604428||-0.21402195604428||-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|||-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21972455874705|-0.22200488772159|-0.22200488772159|-0.22200488772159|-0.22654644348229|-0.22654644348229||-0.22654644348229|-0.22654644348229|-0.22654644348229|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17608224789931|0.17608224789931|0.17608224789931|0.17203583033695|0.16331759163422|0.15868621643696|0.15853853252461|0.15853853252461|0.15833131634678|0.15833131634678|0.15833131634678|0.15029172334158|0.15029172334158|0.15029172334158|0.15029172334158|0.15029172334158|0.15029172334158|0.15029172334158|0.15029172334158|0.14371303753813|0.14023670125625|0.13459633145754|0.10577370644747|0.098859668701209|-0.15195047688423|-0.15195047688423|-0.15195047688423|-0.15195047688423|-0.15195047688423|-0.15195047688423|-0.15195047688423|-0.15195047688423|-0.15195047688423|-0.15195047688423||||-0.15470602839634|-0.15470602839634|-0.15470602839634|-0.15470602839634|-0.15757236490001|-0.15757236490001|-0.15757236490001|-0.15757236490001|-0.16066274251503|-0.16066274251503|-0.16066274251503|-0.16066274251503|-0.16066274251503|-0.16066274251503|-0.16929193647881|-0.1737688153395|-0.17762199317525|-0.17762199317525|-0.18146887932232||-0.18426251271266|-0.18426251271266|-0.18426251271266|||-0.19890278918763|-0.20566976614815|-0.21699419650048|-0.21699419650048|-0.21699419650048|-0.22095580356245|-0.22095580356245|-0.22278421572982|-0.23172408258818|-0.23172408258818|-0.23172408258818|-0.23172408258818|-0.23172408258818|-0.2324156520091|-0.24107293920633|-0.24263659933007|-0.24815178158985|-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25733522140399|-0.26223369937435|-0.26223369937435|-0.26223369937435|-0.26223369937435|-0.26223369937435|-0.27003744770305|-0.28320828084833|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.30074312489568|-0.30404791761701|-0.31558356486931|-0.31558356486931|-0.31558356486931|-0.33698173422698|-0.35859081021153|-0.37110089865221|-0.37944544831794|-0.39032827792214|-0.40786474394187|-0.40850586125125|-0.40850586125125|-0.43483985026534||-0.44126650315584|-0.45735165721908|-0.51089075314484|0.24896331661573|0.24896331661573|0.24896331661573|0.19434813254003||0.10899792024298|0.088553247449619|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368||0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368||0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|-0.096164884021775|-0.096164884021775|-0.096164884021775|-0.096164884021775|-0.10418320485938|-0.1044535054297|-0.1044535054297|-0.1044535054297|-0.1044535054297|-0.1044535054297
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184||0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.080707514942202|0.080707514942202|0.080707514942202|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080219062324763|0.080219062324763|0.07837764831982|0.07837764831982|0.07837764831982||0.07837764831982||0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|||0.07837764831982|0.06836405548345|0.062350684743376|0.062350684743376|0.060568746643857|0.060568746643857|0.060319440667883|-0.09070062322191|-0.09070062322191||-0.097019845162234|-0.097019845162234|-0.097019845162234|-0.097019845162234|-0.097019845162234|-0.097431910015797|-0.097431910015797|-0.098535453669071|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10289852814883|-0.10899836373561|-0.11249818310399|-0.11466464682044|-0.11773849343394|-0.12212776854309|-0.12212776854309|-0.12268116195985|-0.12268116195985|-0.12268116195985|-0.12268116195985|-0.12268116195985|-0.12268116195985|-0.12268116195985|-0.12268116195985|-0.12268116195985||||-0.12268116195985|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12505830150496|-0.12845366361683|-0.1357131768972|-0.1357131768972|-0.1357131768972|-0.1357131768972|-0.13868130795496|-0.1392570073388||-0.14250778558431|-0.14337350575211|-0.14337350575211|||-0.14337350575211|-0.14608167068366|-0.14614630442199|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14641842908838|-0.14963158873693|-0.15251589884117|-0.15251589884117|-0.15251589884117|-0.15719246819559|-0.15719246819559|-0.1634916314642|-0.16749070727277|-0.17026744734302|-0.17497832369233|-0.17497832369233|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.1833175664276|-0.1867972940902|-0.1892747643866|-0.19936085776906|-0.20273428395304|-0.21282480188893|-0.21282480188893|-0.21282480188893|-0.22590716616959||-0.22590716616959|-0.23850795777474|0.1510707706167|0.1510707706167|0.1510707706167|0.1510707706167|0.12191197358388||0.090124413871309|0.078582679373848|0.067369644722261|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008||-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.10704309965441|-0.10704309965441||-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10836252072019|-0.10836252072019|-0.10836252072019|-0.10836252072019|-0.11156946239717|-0.11223961936709|-0.11223961936709|-0.11223961936709|-0.11223961936709
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.447738040576|-22.447738040576|-22.447738040576|-22.447738040576|-22.447738040576|-22.447738040576|-22.594153895521|-22.673388642506|-22.673388642506|-22.673388642506|-22.673388642506|-22.673388642506|-22.673388642506||-22.673388642506|-22.673388642506|-22.732826326164|-22.732826326164|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.902413477908|-22.941570933672|-23.165079099174|21.811163360552|21.811163360552||21.811163360552|21.811163360552|21.670882850293|21.670882850293|21.670882850293|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739||21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.513061242759||21.390067848298|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-23.611090527225|-23.763263570119|-23.763263570119|||-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119||-23.763263570119|-23.763263570119|-23.945847682212|-24.163164752561|-24.969071222497|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.057000745988|-25.186296054231|-25.773661477154|-26.061104199164|-32.401308062901|-32.401308062901|-32.401308062901|-32.401308062901||-32.401308062901|-32.401308062901|-32.401308062901|-32.401308062901|-32.401308062901|-32.401308062901|-32.401308062901|||-32.401308062901|-32.852178750692|-32.852178750692|-32.852178750692|-32.852178750692|-32.852178750692|-32.852178750692|-32.852178750692|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991||-33.018411725991|-33.018411725991|-33.018411725991|-33.018411725991||-33.018411725991|-33.581567757917|30.852127510398|30.852127510398|30.852127510398|30.646809107827|29.879321905498|29.879321905498|29.879321905498|29.879321905498|29.879321905498|29.789247561963|29.715830327704|29.627462077962|29.627462077962|29.627462077962|29.210552725239|29.210552725239|29.210552725239|29.210552725239|29.210552725239|29.210552725239|29.210552725239|29.182966018512|29.182966018512|29.182966018512|29.182966018512|28.901850992655|28.255017923222|27.84209693682|27.580894086226|27.019108133696|26.613654372602|26.613654372602|26.235829085674|26.025764591789|25.663060463144|25.663060463144||25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144|25.663060463144||25.663060463144|25.559356041168|25.519194624396|25.167685214648|25.021081915574|24.998386585135|24.937842699575|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611|-26.154550955611
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533||4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7236144181976|4.6902648633509|4.6902648633509|4.6758498026032|4.6311725894486|4.6311725894486|4.4763030784964|4.3442255145575|4.1946950363081|4.1242954105479|4.1242954105479|4.1242954105479|4.1242954105479|3.7669949101455|3.6249944685838|3.5908588171038|3.5908588171038|3.5908588171038|3.5908588171038|3.4684619666499|3.4684619666499|3.4684619666499|3.4271751178183||3.4271751178183|3.4271751178183|3.4271751178183|3.4271751178183|3.4271751178183|-3.8827954505944|-3.8827954505944|||-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.3401638817976|3.2990709755366|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|||3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.0832452622692|3.0470109477551|3.0470109477551|3.0470109477551|3.0470109477551|3.0470109477551|3.0265239605403|3.0265239605403|3.0265239605403|2.9928042633772|2.9914492217965|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|||-3.4352727793837|-3.4352727793837|-3.4352727793837|||-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4352727793837|-3.4886363505417|-3.5434848863873|-3.6022054309087|-3.7157838868253|-3.7191776786753|-3.7191776786753|-3.7263085085494|-3.7720095138134|-3.8029143214473|-3.8029143214473|-3.8029143214473|-3.8113757210318|-3.8113757210318|-3.9470841440165|3.2800197531897|3.2800197531897|3.1816885394209|3.0928238903862|3.0928238903862||3.0928238903862|3.0162106096923||-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.6379612412043|-3.6379612412043|-3.6379612412043|-3.6379612412043|-3.6379612412043|-3.7360679933305|-3.7472978111633|-3.7839509284662|-3.7839509284662|-3.7839509284662|-3.7839509284662|-3.7839509284662|-3.7932787643723|-3.858642974038|-3.9144358563069|-3.9144358563069|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9593401667031|-4.0449043115419|-4.0449043115419|-4.0449043115419|-4.0449043115419|-4.0449043115419|-4.0798936111443|-4.1482150270666|-4.1775456845197|-4.1775456845197|-4.1775456845197|-4.1775456845197|-4.1775456845197|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||20.341000358302|20.341000358302|20.341000358302|20.341000358302|20.341000358302|20.057778243708|19.656788977314|19.656788977314|19.656788977314|19.080876942397|-20.690543410435|-20.690543410435|-20.690543410435||-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.899161757778|-20.899161757778|-20.899161757778|-20.899161757778|-21.298513560108|-21.377237589946|-21.698596830491|-21.797011715726|-21.797011715726|-21.797011715726|-22.374052227936|-22.374052227936|-22.374052227936|||-22.374052227936|-22.374052227936|-22.374052227936|-22.405613145786|-22.633103759149|-22.633103759149|-22.791225864996|-22.926481741758|-22.926481741758|-22.926481741758|-22.926481741758|-23.083869318269|-23.485411277636||-23.542678637885|-23.785830020087|-23.785830020087|-23.785830020087|-23.785830020087|-23.785830020087|-23.792034360189|-23.880782505113|-23.880782505113|-23.880782505113|-23.880782505113||-23.946424903956|-24.163804202706|-24.604228290618|-24.797565453215|-24.797565453215||-25.092849935606|-25.486498953584|-25.499257354681|-25.499257354681|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|||-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.664131440562|-26.073479429265|-26.228310866908|23.00526657866|23.00526657866|23.00526657866|22.304739430729|21.828599774378|21.613999935805|21.456666730973|21.299629713797|-23.820809661575|-23.820809661575|-23.820809661575|-23.850306537519|-23.850306537519|-23.850306537519|-23.850306537519|-24.28034075407|-24.684822386147|-24.801633585679|-24.801633585679|-25.270703462746|-25.669670162362|-26.010744476498|-26.1141600081|-26.150191492258|-26.150191492258|-26.150191492258|-26.150191492258|-26.150191492258|-26.150191492258|-26.150191492258|-26.150191492258|-26.150191492258|-26.150191492258|-26.47243562718|-26.741594908191|-26.951772289755|-27.19308119933|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749||25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.386533686749|25.367947095079|-28.046750013191|-28.214165731887|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.628694712819|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163||25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|24.425572943499|24.425572943499|24.425572943499|22.920637210001||-25.913534043025|-25.913534043025|-25.939483401722|-26.2516476816|-26.800719493635|-27.510352022134|-27.510352022134|-27.510352022134|-27.510352022134|-27.510352022134
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251||5.5044051613251|5.5044051613251|5.5044051613251|5.4677841739203|5.4677841739203|5.4614269287879|5.4432521695886|5.3147244845269|5.2052494590413|5.0945121506293|5.0945121506293||5.0945121506293|5.0006687531363|5.0006687531363|5.0006687531363|-5.7110171671415|-5.7110171671415|-5.7110171671415|-5.737241466366|-5.7552684231188|-5.767144302522|-5.767144302522|-5.767144302522|-5.767144302522|-5.7828943572354|-5.7828943572354|-5.9171051539659|-5.9513445013999|-5.9513445013999|-5.9513445013999|-6.1070491598976|-6.1494992360949|-6.235554786245|-6.2756166410887|-6.3367961989999|-6.4825509507524|-6.7500568715584|||-6.9611740739094|-7.0810793632032|-7.0810793632032|-7.1373101598423|-7.1837162214054|-7.1837162214054|-7.473573600532|-7.7511927146398|-7.773549947812|-7.773549947812|-7.773549947812|-7.8844998254532|7.2685190318845|7.2685190318845||7.1427986223192|7.1221501653267|7.1221501653267|7.1221501653267||7.1221501653267||7.1221501653267|7.1221501653267|7.1221501653267|7.1221501653267|6.9395322846078|6.9395322846078|6.9395322846078|6.9395322846078|6.9395322846078|-7.6045321974842|-7.6045321974842|||-7.6045321974842|-7.6045321974842|-7.6045321974842|-7.6689248122207||-7.9571385689832|-8.116265410434|-8.4625172021773|-8.574712494615|-8.574712494615|-8.7219025068849|-8.7521140766772|-8.7856824875576|-8.8479808172366|-8.8919515002388|-8.8919515002388|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.1380461419079|8.3941004508657|8.3941004508657|8.3941004508657|8.3941004508657|8.3941004508657|8.3941004508657|8.3941004508657|8.3906671464358|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145||8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.1123029607145|8.0220039042729|7.8744481573389|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5163240601212|-8.5403601780633|-8.5837333616393|||-8.6074826573563|-8.6074826573563|-8.6074826573563|-8.6074826573563|-8.6074826573563|-8.6074826573563|-8.6074826573563|-8.6385588115174|-8.6385588115174|-8.8067319333243|-8.8463688889794|-8.957076500925|-9.0189738263383|-9.025584625817||-9.025584625817|-9.1193810324345||-9.1193810324345|-9.1193810324345|-9.1193810324345|-9.1193810324345|-9.1193810324345|-9.2354232316188|-9.5310257281387|-9.6094732643856|-9.6244151726578|-9.9715718312633|-10.26841381342|-10.545459252274|-10.669954915483|-10.766616816476|-10.987907775193|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957||10.025461374957|9.9727342782624|9.7919275162625|9.7668249716193|9.7668249716193|9.7668249716193||9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7131384334995|9.597931751723|9.4282573429687|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|-9.8157352022339|-9.8157352022339|-9.8157352022339|-9.8157352022339|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||-276.85157164|-282.05730182222|-284.28589091358|-284.74184063405|-284.74184063405|-289.43537848228|-293.87264275808|-299.63626973121|-307.81807747912|-311.4089749768|-315.12108330755|-316.91231478617|-321.53157260504|-321.53157260504|-321.53157260504|-321.53157260504|-322.03508067227|-324.20564519141|-326.95071687935|-333.11190764372|-341.23545293746|-350.03939215274|-353.21043572526|-361.23381747252|-369.8709083028|285.85060589466|285.85060589466|285.85060589466|282.83400654962|237.87175109687|237.87175109687|237.87175109687|235.96861232985|233.52089975591|233.52089975591|233.52089975591|233.52089975591|229.80099972879|229.38999969866|226.2399974114||226.2399974114|226.2399974114||226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|||226.2399974114||226.2399974114|223.04444156823|221.38271285358|218.48079205954|215.52566920931|215.52566920931|214.30629912145|211.95144346828|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-254.2742373293|-255.30470814367|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-257.56580456771|-259.23978285301|-261.37753650335|-264.36392944816|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422||-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-268.66956770469|-268.85507522743|-271.1167502527|-274.07416694744|-275.21988790372|-275.21988790372|-275.21988790372|-275.21988790372|-275.21988790372|-275.21988790372|-279.13320878191|-284.98134309101|-289.86815899002|||||-295.35350998891|-298.61501109879|-302.79445677643|-308.60495197381|-310.82710120223|-310.82710120223|-314.69677911359|-317.32975457066|-319.81083841184|-322.84537601316|-326.32819557018|-331.4202173002|-337.07801922244|-338.05568971945|-338.05568971945|-338.05568971945|-338.05568971945|||-338.05568971945|-339.5063219105|-351.61813545612||281.55770264011|281.55770264011|281.55770264011|281.55770264011|281.55770264011|281.55770264011|281.55770264011|256.00855848901|-271.32433677777|-271.32433677777|-271.32433677777|-273.08259641974|-281.36955157749|-286.41061286388|-290.12290318209|-291.74767020232|-296.27518911369|-302.69465457077|-308.27183841196|-312.52426490218|-316.74600605208|-316.74600605208|-319.71778450231|-328.39202263691|-328.39202263691|-328.39202263691|-329.76891404101|-343.02101560113|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459||296.47616768459|296.47616768459|296.47616768459||296.47616768459||296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459||||296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.113135681929|44.813439923527|44.813439923527|44.759378201434|44.0715308263|43.809647718043|43.809647718043|43.809647718043|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538||43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924||-46.563925218565|-46.563925218565|-46.563925218565|-46.563925218565|-46.563925218565|-46.563925218565|-47.070234931849|||-47.070234931849|-47.070234931849|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-49.162096622189|-49.162096622189|-49.162096622189|-49.162096622189|-49.355106595048|-49.575118862798|-49.969575920823|-50.232860396441|-50.360079943174|-50.360079943174|-50.360079943174|-50.360079943174|-50.78897750271|-51.168306005141|-51.281452642702|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|47.18676792925|46.578283082548|46.578283082548|46.578283082548|45.573094433218||-52.135451986094|-52.456057762327|||-52.978953705035|-53.243280368605||||-53.492533742894|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.130476089686|-54.517196333375|-54.760773195124|-54.875858215598|-55.339844284353|-55.902602471573|-56.347336545767|-57.102595822879|-57.736216563724|-59.290238083228|-61.175603381921|-61.175603381921|-61.685077171724|-61.685077171724||-61.685077171724|-61.685077171724|-61.685077171724|-61.685077171724|-61.685077171724||-61.685077171724|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|44.24369647747|41.558887573007|41.558887573007|40.515431823469
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||-0.77798634956067|-0.78609595243341|-0.79209377888552|-0.79209377888552|-0.82843752507492|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.63570701652544|0.61689664780848|0.58764288025291|0.58764288025291|0.58764288025291|0.55001984919874|0.51279917122885|0.45784637150407|0.45784637150407|0.45703291331371||0.45703291331371|0.45703291331371|0.45703291331371|0.45703291331371|0.44836987096558|0.42363666754147|0.42363666754147|0.42363666754147|0.42363666754147|0.42363666754147|0.41376297684931|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.48159506947972|-0.48177229564695|-0.48446921122636|-0.4880213391181|-0.4928014804253|-0.50283498116434|-0.50898331346446|-0.51183125453149|-0.51183125453149|-0.51870139524843|-0.52911265509554||-0.53901404989238||-0.55057117456061|-0.55257907801053|-0.56380131446016|-0.56380131446016|-0.56922367604455|-0.57342428541577|-0.57342428541577|||-0.57908253345662|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.58328804896869||-0.62087559618992|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.48486492378233|0.46540546795524|0.44822827401865|0.43469810621726|0.41994233414847|0.41382481307143|0.38869422177865|0.38854914683317|0.38366571486234|0.3551841159688|0.3232601406427|0.30084460336321|0.27570125190209|0.27570125190209|0.27570125190209|0.27570125190209|0.26105693510054|0.24895216779441|0.24629043961887|0.24629043961887|0.24629043961887|0.24629043961887|0.24629043961887|0.24629043961887|0.24629043961887|0.24403695003574|0.24403695003574||||0.24403695003574|-0.26883192493836|-0.26883192493836|-0.26883192493836|-0.26883192493836|-0.26883192493836|-0.2696134889484|-0.2696134889484|-0.2727759205891|-0.2727759205891|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554||-0.27432864124554|-0.27432864124554|-0.27432864124554|||-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159||0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.20059456153788|0.19590178660169|0.19590178660169||0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169||0.19590178660169|0.19590178660169|0.19590178660169|-0.21397955369842|-0.21397955369842|-0.21397955369842|-0.21397955369842||-0.21397955369842|-0.21858839140879|-0.22383135135952|-0.22383135135952|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22600930289854
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||0.69168297212139|0.69168297212139|0.69168297212139|0.68686996743432|0.6804110743972|0.67538405156091|0.67538405156091|0.66820447087238|0.6641160971583|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442||-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|0.64052177678766|0.64052177678766|0.64052177678766|0.64052177678766|0.63669086177285|0.63465650963712|0.63406278345241|0.63062531256294|0.62902812056647|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.61943611304116|0.6127067616709|0.6091186427549|0.60872675122492|0.60872675122492|0.60691862902898|0.60601068489662|0.60601068489662|0.60098864727375|0.60098864727375|0.60098864727375|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602||-0.6550601545602||-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|||-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.66228904035686|-0.68198779122696||0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62414324101005|0.62414324101005|0.62414324101005|0.62414324101005|0.62414324101005|0.62414324101005|0.62414324101005||||0.62414324101005|0.62414324101005|0.61758424024271|0.61758424024271|0.61003324591802|0.61003324591802|0.61003324591802|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141||-0.65795018701141|-0.65795018701141|-0.65795018701141|||-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65795018701141|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.66772903733509|-0.68540621163249|-0.68540621163249|-0.68889056902853|-0.68889056902853|-0.68889056902853|-0.69184022015661|-0.69184022015661|-0.70482246154249|-0.71924720399578|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348||0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.61723210775141|0.61723210775141|0.61723210775141||0.58914676268105|0.57071862573099|0.56968735715495|0.56076373282126|0.55195967492187|-0.60584030460206|-0.60584030460206|-0.60584030460206||-0.60584030460206|-0.60584030460206|-0.60584030460206|-0.60584030460206|-0.60584030460206|-0.61704477679826|-0.62338308506649||-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.65068680736105|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||9.4263016563369|9.4263016563369|9.4263016563369|9.4263016563369|9.4263016563369|9.4263016563369||9.4263016563369|9.4263016563369|9.4263016563369|9.4263016563369|9.3186683502146|9.2974092525849|9.1832321531915|-9.9920028494275|-9.9920028494275|-9.9920028494275|-9.9920028494275||-9.9920028494275|-9.9920028494275||-9.9920028494275|-9.9920028494275|-9.9920028494275|-9.9920028494275||-9.9920028494275|-9.9920028494275|-9.9920028494275|-9.9920028494275|-10.09444753842|-10.122164007871|-10.382405012679|-10.445994257721|-10.445994257721|-11.091660048998|-11.208463586456|-11.208463586456||||-11.208463586456|-11.346070568967|-11.503411656406|11.148627774477|11.148627774477|11.137256860439|11.137256860439|10.966396437424|10.91544062378|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.720329411069|10.63036551215||10.571568782875|10.571568782875|10.571568782875|10.571568782875||10.571568782875|10.571568782875|||10.571568782875|10.571568782875|10.571568782875|10.571568782875|10.571568782875|10.571568782875|10.571568782875|10.571568782875|10.470609398139|10.470609398139|10.470609398139|||||10.470609398139|10.470609398139|10.470609398139|10.470609398139|10.470609398139|10.470609398139|10.470609398139|10.225443699052|10.225443699052|10.172715454289|10.090821066252|10.090821066252|10.063690599194|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.9784472415885|9.4249413223223|9.3121457578793|9.3121457578793|9.3121457578793|9.3121457578793|9.1534303084506|9.1534303084506|9.1534303084506|8.9943671640967|8.9563171580514|8.9563171580514|-9.389853220652|-9.389853220652|-9.389853220652|-9.4840550266419|-9.4840550266419||-9.4840550266419|-9.4840550266419|-9.4840550266419||-9.4840550266419|-9.5011723132833|-9.6046363614118|-9.6562630094992|-9.666558443998|-9.666558443998|-9.8289541530329|-9.8322272006031|-9.8322272006031|-9.9824747711813|-10.094971832346|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.149021708168|-10.166690335448|-10.182434225276|-10.183815797385|-10.294795230821|-10.398635380302|-10.398635380302|-10.505150893037|-10.706278909913|10.001500269253|10.001500269253|10.001500269253|10.001500269253|9.9294448389819|9.7460502004415|9.7202467388319|9.7202467388319|9.6947190437501|9.5802438693782|9.5491595221382|9.5307330503311|9.3630369387563|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.293031053328|-10.368807700794|-10.368807700794|-10.368807700794|-10.531452977571|-10.726613985071|-10.827349171119|-10.97872128429|9.8855714967263||9.8855714967263|9.8855714967263|9.8855714967263|9.8855714967263|9.8855714967263|9.8589687005692|9.7421875679949|9.7090973020107|9.6139972078039|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183||9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.3550736780699|9.3500908004571|9.3500908004571|9.272323779191|9.2381372230201|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655||27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|26.52728916585|26.184212328986|25.804922807242|25.804922807242||25.804922807242|25.804922807242|25.804922807242|25.804922807242|25.804922807242|25.804922807242|24.806109150279|21.901731923806|21.398591522361|20.706767404505|19.252520071608|18.278370949011|17.689456617811|17.278262055591|17.278262055591|17.278262055591|17.278262055591||17.278262055591|16.871402754469|16.631558009964|16.465975508744|16.465975508744|16.465975508744|16.205534118758|16.205534118758|16.205534118758|16.139538069948|15.830147606779|15.590966649311|15.590966649311|15.590966649311|15.590966649311|15.590966649311|14.008850781407|-19.003994586436|-19.003994586436|-19.003994586436|-19.003994586436||-19.003994586436|-19.003994586436|-19.003994586436||-19.003994586436|-19.003994586436|-20.123883170516|-20.84817634913|-20.84817634913|-22.070196854767|-23.09771849016|-23.86120432063|-24.371581516384|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.108973332653|17.404415153144|16.761571485332|16.44063481416|16.384594695719|16.261451560966|16.261451560966|-19.815527700848|-19.815527700848|-19.815527700848|-20.718919091166|-21.474221234787|-22.073496188574|-22.301084242323|-23.035093742454|-23.24565882798|-23.77624909211|-23.939187545786|19.88982125336|19.88982125336|19.88982125336||19.88982125336|19.88982125336|19.88982125336|19.88982125336|19.88982125336|19.462186154687|19.462186154687|18.520207203056|17.743007647358|17.217232629794|17.217232629794|16.744443729933|16.744443729933|16.744443729933|16.565658414037|16.565658414037|16.565658414037|16.565658414037|16.243330878808||16.243330878808|16.243330878808|16.243330878808|16.243330878808|16.243330878808|16.243330878808||15.962287254777|15.962287254777|15.901985190143|15.124428985108|14.751586646491||14.424243596667|14.424243596667|14.010825637838|13.821198888243||13.821198888243|13.821198888243|13.821198888243|13.821198888243|13.821198888243|13.821198888243|13.821198888243|13.821198888243|12.534238015746|11.942197017244|-15.769475216808|-15.954327683915|-15.955415661592|-15.955415661592|-15.955415661592|-16.192128693018|-16.199587701597|-16.403985896417||13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.802772571715|13.47248051847|13.47248051847||13.47248051847|13.47248051847|13.47248051847|13.050141913587|-15.668442252671||-15.829317679975||-15.829317679975|-15.829317679975|-15.829317679975|-15.829317679975|-15.829317679975|-16.089331980808|-16.089331980808|-16.397735247196|13.26565915016|13.26565915016|13.26565915016|13.26565915016|13.26565915016|13.26565915016|13.021282562389|13.021282562389|13.021282562389|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.44386181736|12.36070485554|12.36070485554|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829||-15.667957282829||-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.859396908865|-16.205441393439|-16.386519814803
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081143034349387|-0.081143034349387|-0.081143034349387|-0.081143034349387|-0.081143034349387||-0.081143034349387|-0.083547816205362|-0.084027000965038|-0.084027000965038|-0.084027000965038|-0.084027000965038|-0.084974446314751|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858||-0.085866290432858||-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|||-0.085866290432858|-0.085866290432858|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.090971858750962||-0.098635399039346|-0.10102523187689|-0.10102523187689|-0.10102523187689|-0.10423903872492|-0.10423903872492|-0.10423903872492|-0.10423903872492|-0.10473338488409|-0.10473338488409|-0.10502886684673|-0.10502886684673|-0.10730091441094|-0.10730091441094|-0.10730091441094|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.11065716127068|-0.11156351138056|-0.11540389868286|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843||||-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.11654765198843|-0.12056044656409|-0.12056044656409|-0.12056044656409|-0.12056044656409|-0.12056044656409|-0.12056044656409|-0.12056044656409|-0.12056044656409|-0.12056044656409|-0.12237092061081|-0.12237092061081|-0.1225810192359|-0.1225810192359|-0.1225810192359|-0.1225810192359||-0.1225810192359|-0.1225810192359|-0.12686779596546|||-0.12868643950134|-0.12998493623634|-0.13181659840764|-0.13562955252795|-0.13703283742036|-0.13786981917052|-0.14168868742749|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.1480084136071|-0.15378712779307|-0.15987458152929|-0.16461059895206|-0.16461059895206|-0.16676968332594|-0.16676968332594|-0.16676968332594|-0.17746631755835|-0.17754226928823|-0.17754226928823|-0.17754226928823|-0.17850496917368|-0.17850496917368|-0.17850496917368|-0.17850496917368|-0.17850496917368|-0.18889440761011|-0.19144134040121|-0.19144134040121|-0.19144134040121|-0.19144134040121|-0.19144134040121|-0.1976014872717|-0.20477942311952|-0.20931047294085|-0.21578941845832|-0.22137713616024|-0.23070114296624|-0.23070114296624|-0.23070114296624|-0.23521050490294||-0.23521050490294|-0.23521050490294|0.14616055181008|0.14616055181008|0.14616055181008|0.14616055181008|0.097789499388598||0.068488330726779|0.043375922115818|0.04180913638751|-0.060525790950083|-0.060525790950083|-0.060525790950083|-0.060525790950083|-0.060525790950083||-0.060525790950083|-0.060525790950083|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123||-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.062442409921036|-0.062442409921036|-0.062442409921036|-0.062442409921036|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117||4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4235985518296|4.4235985518296|4.4235985518296|4.4235985518296|4.4235985518296|4.3423320983074|4.2253688942748||4.207183915813|4.207183915813||4.2002043530226|4.1391157093843|4.1345731354643|4.1117479113395||4.0386088189875|3.9334541755025|-4.4085137013662|-4.4085137013662|-4.4639038911647|-4.5037822316296|-4.578091258275|-4.6495459813404|-4.6789399008539|4.4366753820459|4.4366753820459|4.4366753820459||||4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459||4.4366753820459|4.4366753820459|4.3590836529246|4.3412039814515||4.3241157860804|4.2701286045763|||4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|||||4.2513919308193|4.1715466396022|4.1537880386246|4.1537880386246|4.1537880386246|4.0664312536334|4.0021454951073|3.96849509311|3.948883518381|3.9405404496929|3.9405404496929|3.9405404496929|3.9405404496929|3.9228227059864|3.8353586109505|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8256112690321|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8240334991294|3.8172595505005|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647|3.7429786161647||3.7429786161647|3.7429786161647|3.6695123336739||-3.9640555054091|-3.9640555054091|-4.0033949911752|-4.0554389755106|-4.0605416935873|-4.0605416935873|-4.1050464358807|-4.1467182864613|-4.1524647728014|-4.2060720540205|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2249116448148|-4.2754573587559|-4.3046809769002|-4.3046809769002|-4.3046809769002|-4.3072605339498|-4.3072605339498|-4.3369558881622|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3477126416213|-4.4046808676197|-4.4179160113462|-4.4179160113462|-4.4179160113462|-4.4382398785627|-4.5508518912512|4.1272677862546|4.1272677862546|4.1272677862546||4.1272677862546|4.1272677862546|4.1272677862546|4.1272677862546|4.0992196886507|4.0992196886507|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587||4.0870378911587|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.868825604646|3.777584210732|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.044941705909655|0.044713006538138|0.044009884217809|0.044009884217809|0.04247720745005||0.04247720745005|0.04247720745005|0.040308010046106|0.039286678686647|0.038985196947948|0.037039108450104|0.036321232164221|0.035983002680152|0.035983002680152|0.035870004580647|0.035633336489105|0.035148153616547|0.034417473440259|0.034417473440259|0.03400922452734|0.03400922452734|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077||-0.039374037277077||-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|||-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.042137820484874||0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.030877973728756|0.030586636969753|0.026040706545453|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031872172387603||||-0.032635747055949|-0.033095274401471|-0.033383638082293|-0.034751903424428|-0.034751903424428|-0.034751903424428|-0.035613226673694|-0.035681363471615|-0.035757071024861|-0.036341189679098|-0.036361712792936|-0.036361712792936|-0.036361712792936|-0.037790792185038|-0.038267547814352|-0.039963941804019|-0.041163940697092|-0.041163940697092|-0.041163940697092||-0.041163940697092|-0.041163940697092|-0.041163940697092|||-0.041163940697092|-0.041163940697092|-0.041163940697092|-0.041163940697092|-0.041163940697092|-0.041467826867642|-0.041467826867642|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.042199486774311|-0.043500669250625|-0.043500669250625|-0.043500669250625|-0.044945187604245|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.046151062184201|-0.046612291171733|-0.047694186327675|-0.047694186327675|-0.048696526592608|-0.048696526592608|-0.04927391857531|-0.049825825816645|-0.049825825816645|-0.051806472960731||-0.052007192095806|-0.052230215219645|0.036156770102718|0.036156770102718|0.036156770102718|0.035451968179843|0.031113296724258||0.025959218205837|0.023510244060256|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365||-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029873564006427|-0.029873564006427|-0.029873564006427||-0.030026182124228|-0.030195757810674|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.031684096509564|-0.031684096509564|-0.032037884905488|-0.032208760864535|-0.033271088547736|-0.033271088547736|-0.033271088547736
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||-3.4047181456916|-3.4602423740352|-3.5847137982012|-3.6652374460036|-3.7530416199161|-3.8317128892954|-3.8469033766914|-3.8803127166578|-3.8803127166578|-3.9236807289994|-3.9931431149568|-3.9931431149568|-3.9931431149568|-3.9931431149568|-4.0612701150141|-4.1619668771119|-4.1939800140418|-4.1939800140418|-4.1939800140418|-4.1939800140418|-4.31442210378|-4.3238024413779|-4.3923603547789||-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.4898448667237|-4.5370305817447|-4.5370305817447|-4.5605895962011|-4.5878773889818|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.7392870193463|-4.8419853985024|-4.8577617472755|-4.8730683532409|-4.8869982078551|-4.8869982078551|-4.9072201467089|-4.983577805154|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229||4.198718721229||4.198718721229|4.198718721229|4.1440487796759|4.1440487796759|4.1440487796759|4.1440487796759|4.1440487796759|||4.1440487796759|4.1440487796759|4.1440487796759|3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789||3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789|3.8389687324147|3.6649649170351|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.4044087861897|3.3164935339464|3.3164935339464|3.3164935339464|3.2806573276805|3.2806573276805|3.2806573276805|3.2806573276805|3.1751747534327|3.1151941535266|3.0946599639557|3.0057331629486|2.9619257657496|-3.9762711330639|-3.9762711330639|-3.9762711330639|-3.9762711330639|-3.9762711330639|-3.9762711330639|-3.9762711330639|-3.9762711330639|-4.1314124712664|-4.2637916283826|-4.5086573712274|-4.6064440323832|-4.6064440323832|-4.6064440323832|-4.6064440323832|-4.6284190127177|-4.6284190127177|-4.6284190127177||||-4.6284190127177|-4.6284190127177|-4.6284190127177|-4.6315766781483|-4.768822347174|-4.768822347174|-4.768822347174|-4.7909137794816|-4.8943535924889|-4.8943535924889|-4.8943535924889|-4.9359486104093|-5.0338317024533|-5.0864797552233|-5.131644059089|-5.307937887937|-5.4349307259257|-5.5072844891834|-5.5072844891834||-5.5072844891834|-5.5072844891834|-5.5072844891834|||-5.5072844891834|-5.5072844891834|-5.584699787728|-5.584699787728|-5.584699787728|-5.584699787728|-5.6396664403457|-5.6868513450113|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.7312458770226|-5.7330509840064|-5.785371855283|-5.785371855283|-5.9359687471657|-5.9515368850914|-5.9515368850914|-5.9515368850914|-5.9515368850914|-6.0205964679947|-6.0886167741103|-6.0886167741103|-6.0886167741103|-6.1662406895208|-6.2463787102752|-6.3876429160495|-6.5023812011501|-6.5509788676126|-6.8923195257137|-6.8923195257137|-7.0370215458285|-7.1428019782582|-7.1950643558903|-7.1950643558903|-7.3278491253768|-7.5371729892516||-7.5371729892516|-7.5371729892516|-7.8829699933555|6.302329562161|6.302329562161|6.302329562161|6.302329562161||6.0925883695524|5.4517648137323|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017||4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017||4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.8314889302353|4.8314889302353|4.8314889302353|4.576098719184
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||-0.22578277685191|0.17706710658284|0.17706710658284|0.17706710658284|0.17706710658284|0.17706710658284|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.15603670312648|0.15261766808385|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905||-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17746350753413|-0.1777927874206|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18109408917587||-0.18291644215886||-0.18291644215886|-0.18291644215886|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|||-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|0.15424694964652||0.15424694964652|0.15424694964652|0.15424694964652|0.15424694964652|0.15424694964652|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424||||-0.18089072704041|-0.18435200999334|-0.18435200999334|-0.18435200999334|-0.18435200999334|-0.18435200999334|-0.18435200999334|-0.18435200999334|-0.18491741125652|-0.18491741125652|-0.18491741125652|-0.18491741125652|-0.18559796451513|-0.18559796451513|-0.18559796451513|-0.18905328809094|-0.18941146676642|-0.18941146676642|-0.19451404996162||-0.19451404996162|-0.19451404996162|-0.19451404996162|||-0.19496005318171|-0.19595562409037|-0.19683957807083|-0.20206738630513|-0.20206738630513|-0.20286335242969|-0.20286335242969|-0.20286335242969|-0.2033481685451|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.21134026934656|-0.21134026934656|-0.21413685657976|-0.21413685657976|-0.21413685657976|-0.21831873118213|-0.22107251180827|-0.22107251180827|-0.22369167919092|-0.22421194441442|-0.22421194441442|-0.22817993635738|-0.23081103822484|-0.23473449422137|-0.24314942788433|-0.25727714908731|-0.27403016236769|-0.28231129626815|-0.28640143303281|-0.29844603635874|-0.30960671049584|-0.31478523675191|-0.32181692441954|-0.32646324094416|-0.34357026860981|-0.3442447480324|-0.3520497154597|-0.35722190764254|-0.37607990069197|-0.382265305789|-0.382265305789|-0.38425962605065||-0.38425962605065|-0.39851070502274|-0.41033651367039|0.27219713984242|0.27219713984242|0.27219713984242|0.23966346248776||0.19018162968854|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456||0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456||0.17190906030062|0.16684340516862|0.16538156133158|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|2967.9415942566|2967.9415942566|2967.9415942566|2967.9415942566|2963.4930580377|2963.4930580377|2963.4930580377|2963.4930580377|2963.4930580377|2963.4930580377|2901.6589533752|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253||2807.8917389253|2807.8917389253||2631.8241543614|2628.2532981638|2628.2532981638|2628.2532981638|2586.6398742763|2586.6398742763|2487.3776380848|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|||2271.9645585875||2165.9130352932|2165.9130352932|2093.2648000201|2093.2648000201|2093.2648000201|2093.2648000201|1936.2000000276|1936.2000000276|1936.2000000276|1907.0370370711|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2342.3572587153|-2392.3969541281|-2490.2743934757|-2522.5271038619|-2565.1537775883|-2565.1537775883|-2565.1537775883|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2713.7313650849|-2743.5572408455|-2743.5572408455|-2831.4524898284|-2883.5186812565|-2883.5186812565|-2883.5186812565|-2883.5186812565|-2883.5186812565|-2883.5186812565|-2883.5186812565||-2883.5186812565|-2893.354090285|2328.494529484|2328.494529484|2328.494529484|2328.494529484|2328.494529484|1933.8828105378|1850.6886549849|1850.6886549849|1810.8367618827|1810.8367618827|1810.8367618827|1810.8367618827|1810.8367618827|1810.8367618827|1810.8367618827|-2082.0465110132|-2082.0465110132|-2082.0465110132|-2133.3054318775|||||-2133.3054318775|-2133.3054318775|-2133.3054318775|-2133.3054318775|-2133.3054318775|-2133.3054318775|-2133.3054318775|-2134.5931257747|-2134.5931257747|-2192.2145841941|-2237.6828713268|-2263.3698570298|-2288.4714593469|-2288.4714593469|-2288.4714593469|-2288.4714593469|-2288.4714593469|||-2300.1996959537|-2300.1996959537|-2300.1996959537||-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2300.1996959537|-2302.8329955042|-2414.4811061157|-2501.7012290175|-2556.0569211305|-2594.7854679228|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2660.6920774402|-2697.9911971558|-2718.0138236491|-2718.0138236491|-2757.2375818323|-2827.7639798137|-2876.4044220152|-2959.3382466836|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-3076.1071023529|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648||2638.1381915648|2638.1381915648|2638.1381915648||2638.1381915648||2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648||||2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2585.1535461831|2486.6612430495|2486.6612430495
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32047356336846|0.31624841656435|0.31394269031672|0.2966585392465|0.29612059832831|0.29335620768886|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665||-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31909856700769|-0.31909856700769|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|||0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.33088865804128|-0.33088865804128|-0.35037628067259|-0.35908475134907|0.33587241526255|||0.33587241526255|0.33587241526255|0.33587241526255|0.33587241526255|0.33587241526255|0.32965136599245|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35630695857012|-0.35706330214831|-0.35732421439607|-0.35732421439607|-0.35732421439607|-0.35732421439607|-0.35732421439607|-0.36047135471986|-0.3618570701909|-0.36384118449157|-0.36426798117895|-0.3657422166482|-0.36843579471282|-0.36878376797663|-0.36878376797663|-0.36878376797663|-0.36878376797663|-0.36970420563471|-0.37189533456541|-0.37189533456541|-0.37189533456541|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37362641297323|-0.37414989730879|-0.37414989730879||-0.37616656512204|-0.37711530864815|-0.37711530864815|-0.37711530864815|-0.38012813462793|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.35261628576718|0.33690697560269|-0.36137018569579|-0.36137018569579|||-0.36137018569579|-0.36137018569579|-0.36137018569579|-0.36137018569579|-0.36335575324816|-0.3670619482522|-0.36906884055721|-0.3705209415421|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37526767232698|-0.37526767232698|-0.37526767232698|-0.37640853037086|-0.37967615447272|-0.38175127431009|-0.38400143135758|-0.38416823964617|-0.38596472057261|-0.38690525693537|-0.39272805665204|-0.40008672646095|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40888034110886|-0.41081150875734|-0.41567943941936|-0.41819937639088||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||5.7437653925562|5.7437653925562|5.7264059016599|5.479601104127||5.479601104127|5.479601104127|5.479601104127|5.479601104127|5.479601104127|5.2967789516036|4.8880876021457|4.8006527111345|4.7812810391644|4.5180896620462|4.4170948697735||4.4170948697735|4.4170948697735|4.4170948697735|4.4170948697735|4.3412166650217|4.286319132381|4.286319132381|4.286319132381|4.286319132381|4.286319132381|4.2246783382967|-4.9983413143504|-4.9983413143504|-5.1459348117365|-5.2677052986902|-5.3852609074222|-5.3852609074222|-5.3852609074222|-5.4502897434883|-5.6603576466689|-5.6603576466689|-5.6981751968739|-5.9363057403959|-5.9931174416451|-6.1756861628325|-6.1808591025623|||-6.1808591025623|-6.1808591025623|-6.1808591025623|-6.1808591025623|-6.2370654363932|-6.2550729667149|-6.35841432269|-6.5510158346271|-6.6983513088332|-6.8287233215026|-6.9708037223475|-7.0203375116606|-7.1044411219386|-7.1044411219386||-7.1044411219386|-7.3493787488703|6.0684329255802|6.0684329255802||6.0684329255802||6.0684329255802|6.0684329255802|6.0684329255802|5.9982586684472|5.742509769361|5.7408225319414|5.7408225319414|5.7408225319414|5.6648027920755|-7.0084888502725|-7.0084888502725|||-7.0084888502725|-7.0084888502725|-7.0084888502725|-7.1344319763854||-7.6077021959838|-7.6891137630208|-7.6990151968779|-7.8378123495725|-7.8378123495725|-7.8378123495725|-7.9781251719425|-8.074228419545|-8.074228419545|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.2485065926493|-8.338517464283|-8.338517464283|-8.338517464283|-8.338517464283|-8.4864439177782|-8.4864439177782|-8.4864439177782|-9.0293820884791|-9.1269989132182|-9.1269989132182|-9.1269989132182|-9.2155958148391|-9.3938555003739|-9.3938555003739|-9.3938555003739|-9.3938555003739|-9.3938555003739|-9.3938555003739|-9.3938555003739|-9.9481114283245||-10.219867593349|-10.219867593349|-10.429894003936|-10.644532399783|-10.907093583885|-10.952333040374|-10.952333040374|-11.976666418863|-12.365842837043|-12.471923794953|-12.529948134737|-12.529948134737|-12.686362049664|-12.924352351918|-13.345560518279|-13.345560518279|-13.345560518279|-13.345560518279|-13.345560518279|-13.345560518279|-13.581898653259|-13.662603338283|-14.046513459994|-14.33436573146|-14.33436573146|-14.33436573146|-14.33436573146|-14.361448519002|-14.361448519002|||-14.625065901292|-14.789579023269|-14.950973313547|-14.981219148313|-14.981219148313|-15.094358337891|-15.380563035025|-15.489926248141|-15.771934939036|-15.994329930024|-16.099599163866|-16.099599163866|-16.099599163866|-16.099599163866||-16.099599163866|-16.099599163866||-16.099599163866|-16.099599163866|-16.099599163866|-16.099599163866|-16.099599163866|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.128668587705|-16.246257350732|15.074824795376|15.074824795376||15.074824795376|15.074824795376|15.074824795376|15.074824795376|15.074824795376|15.074824795376||15.074824795376|15.074824795376|15.074824795376|15.074824795376|14.641986777662|14.386951408119|14.386951408119|14.353814294307|14.316995755796|13.906950041061|13.856529469704|13.856529469704|13.856529469704|13.856529469704|13.856529469704|13.856529469704|13.856529469704|13.856529469704|13.856529469704|13.807254362344|13.600638709914|13.600638709914|13.600638709914|13.600638709914|13.600638709914|13.600638709914|13.356905261314|13.356905261314|13.356905261314|13.356905261314|13.356905261314|13.356905261314|13.356905261314|13.356905261314|13.356905261314|12.626190070351|12.359965196406|12.158118190043|-13.783067263376|-13.783067263376|-13.783067263376
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||-27007.38260373|-27183.202893033|24959.108597129|24959.108597129|24959.108597129|24959.108597129|24959.108597129|24959.108597129|24785.319255715|24785.319255715|24396.381797179|24396.381797179|24276.929762934|24276.929762934|24276.929762934|24035.477514371|23517.873474533|23517.873474533|22861.526082814|22507.251203127|22198.76691744|22198.76691744|21815.701226846|21815.701226846|21815.701226846|21815.701226846|21815.701226846|21539.658589725|21449.159175215|21292.944643881|21292.944643881|21251.421891638|21223.803295397|21130.615966239|20874.295626551|20854.328283647|20854.328283647|20848.708710038|20848.708710038|20609.004170379|20609.004170379|20583.392168774|20583.392168774|20509.971036449|20509.971036449|20509.971036449|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20074.693419976|19995.765675704|19995.765675704|19892.113324011|19892.113324011|19892.113324011|19718.090542304||||19654.360368185|19534.938712046|19397.617449148|19396.240003118|19396.240003118|19396.240003118|19396.240003118|19396.240003118|19289.827870735|19289.827870735|19289.827870735|19076.660958803|-20272.280319232|-20272.280319232|-20272.280319232|-21436.793562168||-21820.974075152|-22912.194827425|-23387.48539169|-23387.48539169|-23432.854753788|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22401.423675212|22401.423675212|22401.423675212|22401.423675212|22401.423675212|22397.415737215|22366.439989122|22366.439989122|22366.439989122|22366.439989122|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852||||||-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22504.188756852|-22516.230237648|-22698.022645823|-22698.022645823|-22824.191069144|-22959.750602|21954.464871379|21954.464871379||21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21954.464871379|21810.518259866|21780.206052628|21340.973473537|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22687.829008565|-22711.014328093|-22741.405894062|-23020.544309374|21867.486873608|21867.486873608|21867.486873608|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21775.05362455|21608.857542903|21321.573503672|21321.573503672|21321.573503672|21321.573503672|21321.573503672|21321.573503672|-22063.332407282|-22063.332407282|-22063.332407282|-22063.332407282|-22063.332407282|-22063.332407282|-22063.332407282|-22063.332407282|-22063.332407282|-22063.332407282|-22064.532469371|-22064.532469371|-22064.532469371|-22064.532469371|-22064.532469371|-22064.532469371|-22064.532469371|-22097.166502427|-22207.499998356|||-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206|-22479.717936206
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|40.810338202578|40.810338202578|40.746512245876|40.746512245876|40.746512245876|40.746512245876|40.707235998293|40.373817240564|40.373817240564|40.373817240564|40.373817240564|40.098685780463|39.808872341739|39.808872341739|39.751522832034|39.480179675665|39.480179675665|39.480179675665|39.480179675665|39.444894881686|39.444894881686|39.444894881686|39.152659199459|38.561287957014|38.123653709426|37.182863561029|37.182863561029|37.182863561029|37.182863561029|37.182863561029|36.45040166788|36.250447781138|35.644942953909|34.649935089576|34.244239162539|34.244239162539|34.244239162539|34.244239162539|34.244239162539||33.154710689226|32.687847385522|32.687847385522|32.687847385522|32.687847385522|32.469831106526|32.360922943069|31.845471632165|30.786635782633|30.622697055969|30.622697055969|30.577996347385|-35.115715696344|-35.115715696344||-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|||-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-36.360244185474|-36.360244185474|-37.230825643569|-37.677547015906|-37.677547015906|-37.677547015906|-37.677547015906|-37.830605337091|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-38.23997418266|-38.591638319817|-39.226819931497|-39.268688346534|-39.45409812043|-39.610614388934|-39.610614388934|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206|-39.862319666206||-39.862319666206|-39.862319666206|-39.862319666206|||-39.862319666206|-39.862319666206|-40.408133089608|-40.868973563483|-40.868973563483|-40.868973563483|-40.868973563483|-41.404415579163|-41.782683976848|38.621141993758|38.621141993758|38.621141993758|38.621141993758|38.259600096011|38.130112574126|37.716791494716|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|36.703292667477|36.531434177921|35.990481614587|35.432670296308|35.432670296308|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745||-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||-122223.45634954|-122342.72927727|108712.05037102|108712.05037102|108712.05037102|108712.05037102|108712.05037102|108712.05037102|108712.05037102|108712.05037102|108712.05037102|108712.05037102|102945.54234708|102945.54234708|102945.54234708|96050.602607864|89145.114008738|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97257.293384613|-97419.214871792|86041.468319883|86041.468319883|86041.468319883|86041.468319883|86041.468319883|85223.853688759|84743.170765288|84617.038086815|84617.038086815|84617.038086815|83968.931207572|82061.507743691|82061.507743691|82061.507743691|82061.507743691|82061.507743691|81590.564159657|78989.515732952|71566.128592169|69184.587324632|69059.367067447|69059.367067447|67322.675391909|67322.675391909|66736.30599101|65412.562212234|61480.62468026|-70518.581784118|-70518.581784118||||-70518.581784118|-70518.581784118|-70518.581784118|-70518.581784118|-70518.581784118|-72148.424204576|-75992.69356064|62591.291631398|62591.291631398|62591.291631398|62591.291631398|58590.324034887|54587.191156553|54587.191156553|54587.191156553|54587.191156553||54587.191156553|54587.191156553|54587.191156553|53663.545729504|52281.717477226|52006.123269664|52006.123269664|52006.123269664|52006.123269664|49017.914744071|48409.340160189|48409.340160189|48409.340160189|48409.340160189|48409.340160189|48409.340160189|45815.933511321|45062.148345912|44157.942606569|44069.936229521|41386.040255023|40662.266950026|40596.963277807|40479.959197563|40177.732441737|39747.480490818|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41172.105246959|-41189.694569968|-41189.694569968|-41189.694569968|-41189.694569968|-41189.694569968|-41189.694569968|-41277.438411076||||||-41303.941814823|-41303.941814823|-41303.941814823|-41303.941814823|-41303.941814823|-41303.941814823|-41303.941814823|-41303.941814823|-41303.941814823|-41307.157572025|-41489.132863931|-41489.132863931|-41489.132863931|-41489.132863931|-41521.258737701|-41529.176375223|-41601.862639137||-41674.291821263|-41710.324245848|-41776.995514393|-41776.995514393|-41776.995514393|-41776.995514393|-41776.995514393|-41776.995514393|-41776.995514393|40373.747580232|40373.747580232|40373.747580232|40373.747580232|40373.747580232|40373.747580232|40373.747580232|40373.747580232|39662.497311369|-41591.97862794|-41591.97862794|-41882.754031044|-42078.400038326|-42078.400038326|-42142.008498264|-42142.008498264|-42142.008498264|-42142.008498264|-42142.008498264|-42142.008498264|-42180.009442516|-42336.121602795|-42495.690669773|-42739.656299747|-42765.578874786|-42765.578874786|-42765.578874786|-42765.578874786|-43056.891289112|-43056.891289112|-43056.891289112|-43056.891289112|-43282.656987902|-43416.950600689|-43416.950600689|-43416.950600689|41254.964350474|41254.964350474|41254.964350474|41254.964350474|41254.964350474|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-42895.982677961|-43281.768738223|-43281.768738223|-44146.409709137|-44354.344121263|-44565.856939831|-44565.856939831|-44992.618822035|-45142.138301831|-45142.138301831|-45142.138301831|-45460.709224257|-45625.833534215|-45625.833534215|-45625.833534215|-45625.833534215|-45625.833534215|42101.401606949|42101.401606949|42101.401606949|42101.401606949|42101.401606949|42101.401606949|42101.401606949|42101.401606949|||42101.401606949|42101.401606949|42101.401606949|40668.224007721|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.203158873079|29.714372099374|29.714372099374|29.714372099374|29.714372099374|29.714372099374|29.714372099374|29.714372099374|-31.551575212684|-31.551575212684|-31.551575212684|-31.921750418574|-32.036389633715|-32.295171688695|-32.295171688695|-32.295171688695|-32.346857334397|30.835670582718|30.835670582718|30.835670582718|30.835670582718|30.666299096155|30.62144262637||30.610489976023|30.374990078712|29.785544074139|29.627270977321|28.885857150095|28.349841697499|28.321408292744|28.321408292744|27.937120778796|27.709023536837|27.517497677168|27.517497677168|27.517497677168|27.517497677168|27.517497677168|25.747219238635|-27.676657355896|-27.676657355896|-27.676657355896|-27.676657355896|-27.676657355896|-28.015174933133|-28.080710541389|-28.080710541389|-28.670789651498|27.142456976987||27.062729482758|26.989912610128|26.989912610128|26.876569541377|26.830632827991|26.68181435081|26.392014889945|||26.387673808014|26.387673808014|26.191859511177|-27.990766157789|-27.990766157789|-27.990766157789|-27.990766157789|-27.990766157789|-27.990766157789|-29.145295582527|27.722166390191|27.722166390191|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.44252461031|27.44252461031|27.419471407763|-28.426716387721|-28.426716387721|-28.426716387721|-28.426716387721|-28.426716387721|-28.426716387721|-28.426716387721|-28.426716387721|-28.482462525866|-28.582285496161|-28.582285496161|-28.582285496161|-28.582285496161|-28.582285496161||-28.582285496161|-28.582285496161|-28.582285496161|-28.610637396052|-28.610637396052|-28.610637396052|-28.610637396052|-28.610637396052|-28.610637396052|-28.610637396052|-28.610637396052|-28.610637396052|||-28.610637396052||||-28.610637396052|-28.610637396052||||-28.610637396052|-28.610637396052|-28.610637396052|26.336299640877|26.336299640877|26.336299640877|26.329222607329|26.235248273958|26.036385741885|25.820984962974|25.712205599187|-28.12206072607|-28.12206072607|-28.12206072607|-28.12206072607|-28.12206072607|-28.12206072607|-28.760623558786|-29.042360315087|-29.175135023509|-29.175135023509|-29.583483783309|-29.641815005758|-29.641815005758|-29.641815005758|28.30869201061|28.30869201061|28.30869201061|28.30869201061|28.087436287899|27.999928149138|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.636994148923|-28.813326599017|-28.870362230821|-29.028181019407|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.208670914331|-29.208670914331|-29.208670914331|-29.208670914331|-29.208670914331|-29.32922586527|-29.32922586527|-29.32922586527|-29.32922586527|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.533314473859|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.297074205451|10.218970968517|9.9710788221186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9138951909912|9.7801179459522|9.7801179459522|9.7684720748826|9.7684720748826|9.7684720748826|9.7684720748826|9.7684720748826|9.7205244428762|9.6894716031958|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.5328686521478|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.415309620797|9.415309620797|9.415309620797|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3552260322095|9.3175289280681|9.2864210481409|9.2275789970562||9.1800882810139|9.1376537210172|9.0827263600766|9.0621399622427|8.9134888893218|8.4724322696363|7.9740359407702|||7.529483753447|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751||7.3656274608751|7.3656274608751|7.3656274608751|-7.6659695779857|-7.7066328432358|-7.7295920480398|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7725008884636|-7.7888898230887|-7.8023331461248|-7.8023331461248|-7.8581479189459|-7.8979421321622|-7.9171578292572|-7.9746198526713|-8.0023552964896|-8.0325374660631|-8.0325374660631|-8.0889306397063|-8.2439941024536|-8.2439941024536|7.7591142378318|7.7591142378318|7.7591142378318|7.7591142378318|7.7591142378318|7.6934603278359|7.6468646988113|7.6468646988113|7.6188009390624|7.6188009390624|7.6188009390624|7.6188009390624|7.6188009390624|-7.9340180098395|-7.9340180098395|-7.9340180098395|-7.9829013914963|-7.9829013914963|-7.9829013914963|-7.9829013914963|-7.9829013914963|-8.0143349006331|-8.1323998611368|-8.1323998611368|-8.1323998611368||-8.1323998611368|-8.1323998611368|-8.1323998611368|||-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.2054444067122|-8.2338271397619|-8.2542523563205|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|8.2082636211497|8.1980706689736|8.1617450711882|8.1408278144903|8.1286975716559|8.1152195240621|8.1086044460614|8.1086044460614|7.9817822939907|7.963091480153|7.9047212723585|-8.0557508358038|-8.0952787276415|-8.105865252935|-8.1107651939542|-8.1107651939542|-8.1107651939542|-8.1107651939542|-8.1107651939542|-8.1202945433889|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.2045257918632|-8.227250879848|-8.2525009776089|-8.2805566417876|-8.3867294112514|-8.410328044986|-8.410328044986|-8.410328044986|-8.4392534257033|-8.4713927376114|-8.6071034656457|8.6274307044375|8.6274307044375|8.6274307044375|8.4582562217037|8.386951315063|8.37439035007|8.3604337223|8.3449263581111|8.3276959534568|8.3085510593964|8.2872789548849|8.2207143776474
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||-76.430645867315|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.727469851472|68.330522565817|68.122802766137|67.225338017469|-73.778410702242|-73.778410702242|-73.778410702242|-75.464898940813|-75.464898940813|-75.464898940813|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-77.300319820002|-78.011465873272|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-80.262107628589|-80.262107628589|-80.262107628589|-80.269011358426|-80.421121018911|-80.545690529638|-82.061877772867|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359||-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|||-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-86.689597899557|-89.766219888397|-91.667654167897|-91.667654167897|-91.667654167897|-92.825171297663|-93.777968108514|-94.975520120572|-95.417244578413|-96.40804953157|-96.620055035078|-97.219203747009|-97.219203747009|-97.926891285335|-97.926891285335|-97.926891285335|-98.307656983706|-98.980729981896|-99.784144424328|-101.70460491592|-103.19956101769|-103.66617890854|-105.68464323172|95.362728052121|95.362728052121|95.362728052121|95.362728052121|95.362728052121|95.362728052121|95.362728052121|95.362728052121|95.362728052121|95.362728052121|95.362728052121|94.514142280135|94.182380311261|90.535978123623|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.41508257392|-98.933425082133|-98.953805646814|-99.559784052016|-101.39648018109|-101.39648018109|-101.39648018109|-101.91275575677|-104.2363952853|-104.41823770274|-104.41823770274|||-104.41823770274|-105.9647085586||||-105.9879404096|-105.9879404096|-105.9879404096|-106.05058141656|95.917889066152|95.917889066152|95.917889066152|95.917889066152|95.917889066152|95.917889066152|95.917889066152|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|93.667882943133|93.667882943133|93.667882943133|93.667882943133|92.797647714592|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-106.28027281779|-107.39877440353|-107.39877440353|-107.39877440353|-107.39877440353|-107.39877440353|-107.39877440353|-107.53552395498|-107.53552395498|-108.17897264895|-108.17897264895|-108.17897264895|-108.17897264895|-109.42108072106|-117.63453413451|-118.09392681612|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||716.50434851249|704.94927612499||693.82696126518|692.54565530423|692.54565530423|682.66183922692|679.36543857016|679.36543857016|679.36543857016|674.7282576181|673.80647883022|673.80647883022|672.89051982655|672.53392041274|671.40439195708|669.81599648877|667.27887888401|665.39875295923|657.3486238935|654.36869558611|654.36869558611|653.12649379222|653.12649379222|653.12649379222||653.12649379222|-692.32334892674|-692.32334892674|-692.32334892674|-692.32334892674|-692.32334892674|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177||-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-697.75852334289|669.66942113276|669.66942113276|669.66942113276|669.66942113276|664.76604518223|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-689.45645001547|-689.66510974445|-689.66510974445||-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|665.95988594525|665.95988594525|665.95988594525|||665.95988594525|665.95988594525|665.95988594525|665.95988594525|665.95988594525|655.05543154073|647.25603504525|638.46782282046|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-665.82675134256|-668.36859768314|-672.6528475902|-672.6528475902|-672.6528475902|641.28304976492|641.28304976492|641.28304976492|641.28304976492|641.28304976492|639.47559864287|632.05068686014|623.06742374108|616.44712799573|611.69124654691|609.90140675351|606.50156305946|604.01605302126|604.01605302126|604.01605302126|604.01605302126|604.01605302126|604.01605302126|604.01605302126|604.01605302126|604.01605302126|593.19007111954|588.30360863621|588.30360863621|588.30360863621|588.30360863621|588.30360863621|588.30360863621|588.30360863621|587.93667943336|587.93667943336|587.93667943336||587.93667943336|587.93667943336|585.4851993704|576.87244374489|573.78325574456|573.78325574456|561.69804973136|559.86908898094||559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094||549.78788274901|546.81690892849|546.81690892849|546.81690892849|544.87993271786|542.77212983191|532.91903857191||-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-558.08548791929|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|532.22114059813|532.22114059813|529.32348412813|527.90030318364|||527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|||527.90030318364|527.90030318364
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||-64476.808729478|60335.339537452|60335.339537452|60335.339537452|60335.339537452|60289.266152724|59771.40683636|57940.4520404|57564.886200823|57564.886200823|57564.886200823|57504.164884531|57504.164884531|57504.164884531|57323.660351272|57323.660351272|57176.289279192|56845.87697688|55712.085529866|55384.931215067|55384.931215067|55384.931215067|55384.931215067|55384.931215067|55384.931215067|54515.680679104|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57320.548485186|-57567.276094651|-57785.86232739|-57799.948322895|-57799.948322895|-57799.948322895|-57944.387025439|-58438.207806043|-58892.453117826|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59206.171082657|-59212.361753988|-59212.361753988||||-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-60858.47130122||-60858.47130122|-61348.3014458|-62872.072010059|-62872.072010059|-62872.072010059|-62872.072010059|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60543.883651919|60543.883651919|60543.883651919|60543.883651919|60543.883651919|60154.315168799|-62226.169533914|-62226.169533914|-62226.169533914|-62226.169533914|-62329.077259904|-62554.530288782|-62664.787776108|-62664.787776108|-62664.787776108|-62685.270328215|-62685.270328215|-62685.270328215|-62685.270328215|-62685.270328215|-63533.633698016||||||-63573.227473693|-63573.227473693|-63573.227473693|-63573.227473693|-63573.227473693|-63573.227473693|-63573.227473693|-63573.227473693|-63573.227473693|-63581.363859659|-63645.959844066|-63673.288715628|-63753.654128476|-64337.393476084|-64647.103862316|-64863.448735907|-65128.065765968||-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65128.065765968|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65230.947208921|-65786.748417899|-66338.091124054|-66735.800467699|-67199.77699536|-67270.027275329|-67270.027275329|-67738.129149971|-67738.129149971|-67738.129149971|-67894.492892329|-68201.183089488|-68201.183089488|-68276.705602903|-69005.559176837|-69225.580943013|-69408.891474071|-69408.891474071|-69408.891474071|-69408.891474071|-69554.589494289|-69554.589494289|-69554.589494289|-69554.589494289|-69554.589494289|-69554.589494289|-70204.933639488|-70469.97270707|-70536.295283618|-70536.295283618|-70536.295283618|-71075.206565131|-71966.090627923|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|||68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|68535.762909293|67552.823371436|66901.519305014
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||-79012.341913476|-79532.535609413|-79532.535609413|-79532.535609413|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72007.758386664|72007.758386664|72007.758386664|72007.758386664|72007.758386664|72007.758386664|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|69209.701926514|66910.779918349|65695.311020388|64728.123355986|63143.362167884|63143.362167884|63004.768108499|63004.768108499|62766.409009444|62007.121121604|61516.198915561|61516.198915561|61162.633616157|61162.633616157|61162.633616157|61162.633616157|60541.815129063|59552.710891826|59552.710891826|59552.710891826|59552.710891826|59552.710891826|59552.710891826|59541.900990918|59499.041139806|59499.041139806|59499.041139806|59276.712377562|58256.085013812|58256.085013812|58256.085013812|58256.085013812|58101.205570902|57762.450634335|57586.056260373|57406.729178192|56523.908337712|56523.908337712|56523.908337712|56237.675930791||||55925.195478656|55066.883865174|54024.315405749|52194.216550307|52194.216550307|51993.046923943|51993.046923943|51993.046923943|51993.046923943|51993.046923943|51993.046923943|51192.274359936|-58732.682633832|-58732.682633832|-58732.682633832|-62091.869593147||-64052.077325719|-68030.085917466|-70944.539908295|-71305.04434255|-71792.990478404|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|66095.071647834|65750.079608704|65677.876060128|65677.876060128|65651.133141465|65651.133141465|65651.133141465|65547.64234334|65547.64234334|65547.64234334|65547.64234334|65258.458070993|65258.458070993|65258.458070993|65258.458070993|65258.458070993|65258.458070993|65258.458070993|65258.458070993|65258.458070993|65258.458070993|65164.953412215|64948.707916314|64948.707916314|64654.218741525|64654.218741525|64654.218741525|64654.218741525|-68352.475425237||||||-68352.475425237|-68352.475425237|-68352.475425237|-68352.475425237|-68352.475425237|-68352.475425237|-68352.475425237|-68352.475425237|-68352.475425237|-68697.19491693|-70246.883241033|-70828.303485642|-70828.303485642|-70828.303485642|-71998.114984047|-72864.572204496|-72870.299869174||-72870.299869174|-72870.299869174|-72870.299869174|-72870.299869174|-72870.299869174|-72870.299869174|-73042.345517498|-73042.345517498|-73597.050574998|-73996.722861109|-74124.136512343|-74504.596124826|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74658.941323755|-74818.44607871|-74818.44607871|-75681.606754122|-76968.451949024|-77087.168832249|-77218.726953394|-77218.726953394|-77343.029948216|-78094.485525673|-78094.485525673|-78094.485525673|-78938.317250748|-80364.796945276|-81527.552161417|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76745.280583931|76128.089537701|75097.877264112|73234.335491053|73234.335491053|73234.335491053|73234.335491053|73234.335491053|73064.61171735|73064.61171735|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|||72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72757.927582547|72591.268620429|72591.268620429|72240.298467143|70528.109407936
10937|101672|/equities/dangcem|MSCI_FRONTIER||516.58474064984|506.58304957459|500.93673599108|499.67414737127|486.75460683397|483.17178537107|481.3558322259|481.3558322259|481.3558322259|481.3558322259|481.3558322259|436.73980748082|427.72199881766||427.13556780522|-428.18270243865|-428.53633604294|-428.92926226994|-429.3658469666|-429.850941074|-430.38993452666|-430.98881614074|-431.65424015637|-432.39360017375|436.78488869584|436.42765410648|436.03072678498|435.58969642776|435.09966269751|434.55518077501|433.95020086112|433.2780009568|432.53111217423|430.60122964562|429.67914472886|428.65460593246||423.06623254377|-429.68196248392|||449.24226390676|449.15807100751|449.06452334168|438.96058149075|438.84509054528|438.71676727253|438.57418585837|438.41576206485|438.23973562762|438.04415069735|437.82683410817|437.5853712313|437.31707914589|437.01897682876|436.68775203196|436.31972447995|435.91080497773|435.45644997525|434.95161108361|434.39067898179|433.76742109088|-438.9250876768|-439.69454186311|-440.54949095901|-441.4994343989||-442.55492710989|-443.72769678877|-445.03077420974|-447.97863801083|479.91262443241|479.90291603602|479.89212892891|||479.88014325434|479.86682583816|479.85202870906|479.83558745451|479.8173193939|479.79702154878|479.77446838754|479.74940931948|479.72156591054|479.69062878949|479.65625421054|479.61806023393|||479.57562248215|479.52846942461|479.47607713845|479.41786348717|479.35318165241|479.28131294713|479.20145883014|479.11273203349|479.01414670388|478.90460744875|478.78289716528|478.64766351698|478.49740390775|478.33044878639|478.14494309599|477.93882566221|477.70980629135|477.45534032372|477.17260035969|476.8584448441|476.50938316011|476.12153684456|475.69059649396|475.21177388218|474.67974875797|474.4890086726|474.4890086726|474.4890086726|474.4890086726|474.4890086726|474.4890086726|463.92667935465|423.34075348216|406.38971998777|-403.45585989857|-403.96650448374|-403.96650448374|-403.96650448374|-403.96650448374|-403.96650448374|-403.96650448374|-403.96650448374|-403.96650448374|-406.07389387083|-413.10211145743|-413.10211145743|-413.10211145743|-413.10211145743|-413.10211145743|-413.10211145743|-413.10211145743|-413.10211145743|-413.74678169207|-445.35198440503|-478.81330786757|-478.81478787586|-478.81643232951|-478.81825950024|-478.82028968993|-478.82254545626|-478.8250518633|-478.82783676||-478.83093108967|-478.83436923375|-478.83818939383|||-478.84243401615|-478.84715026317|-478.85239053764|-478.85821306482|-478.86468253947|-478.87187084464|-478.87985785038|-478.88873230121|-478.89859280212|-478.90954891425|-478.92172237217|-478.93524843653|-478.95027739692|-478.9669762418|-478.9855305139|-479.00614637178|-479.02905288053|-479.05450455693|-479.08278419737|-479.11420602008|-479.14911915643|-479.18791153015|-479.23101416761|-479.27890598701|-479.33211911969|-479.39124482266|-479.45694004818|-479.5299347432|-479.61103995989|-479.70115686733|-479.80128676448|-479.91254220576|-480.03615936273|-480.17351175937|-480.32612553342|-480.49569639347|-480.68410846019|-480.89345520099|-481.12606269077|-481.3845154572|-481.67168519767|-481.99076268708|-482.34529323087|-482.7392160573|-483.17690808667|-483.66323256375|-484.20359309384|-484.80399368282|-485.47110544836|-486.2123407434|-487.03593551567|-487.9510408182|-488.96782448767|-490.09758412041|-491.35287260124|-492.74763757993|-494.29737644515|-496.01930851762|-497.93256637591|-535.52508324537||-535.91675916152|-536.35195462391|-536.83550513768|-537.37278348631|-537.96975942923|-538.63306603248|-539.37007336943|-540.18897041047|-541.09885601164|-542.10984001293||-543.23315556992|-544.48128396658|-545.8680932962|-547.40899255133|-549.12110283481|-551.02344759424|-553.1371639936|-555.48573777066|-558.09526418963|-560.99473798847|-564.21637554275|-567.79597282528|-571.7733031392|-576.19255904355|-581.10284338172|-586.55871486858|-592.62079429842|-599.35643810936|-606.84048678818|-615.15609643131|-663.79564642541
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|82019.540184329|80261.827746273|80261.827746273|80261.827746273|80261.827746273|76302.030829192|73585.589810213|71200.655344681|69278.505938535|68753.895487261|68609.990546166|68609.990546166|68609.990546166|68609.990546166|68609.990546166|68609.990546166|68609.990546166|66577.767273518|-76019.037534706|-76019.037534706|-76019.037534706|-76019.037534706|-76019.037534706|-76019.037534706|-76621.15281634|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68296.530037332|68296.530037332|68296.530037332|66340.588930369|65206.209922632|63779.122136258|61482.472066197|61482.472066197|61482.472066197|59458.302295775|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55087.442566821|54947.158407579|53546.842675087|53307.602972319|53098.602305013||||53098.602305013|53098.602305013|53098.602305013|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|48873.35156134|-53781.136404197|-53781.136404197|-53781.136404197|-54123.007906416||48872.829745165|48872.829745165|48872.829745165|48136.477494628|47305.728284354|47305.728284354|47305.728284354|47305.728284354|47305.728284354|45348.03142706|44536.706101072|44536.706101072|44536.706101072|44536.706101072|44536.706101072|44536.706101072|44268.562334524|43148.402593915|42451.114313476|42451.114313476|41781.79368164|40993.659646267|40439.703266996|40439.703266996|39841.336963329|39415.374403698|39114.304892998|38938.339374072|38938.339374072|38676.036264286|38676.036264286|38126.151404763|-39338.911500863|-39338.911500863|-39338.911500863|-39338.911500863|-39338.911500863|-39338.911500863|-39338.911500863|-39940.457223182|-40433.841359091|-40482.429847861|-40482.429847861|-40482.429847861|-40813.810942068||||||-41159.789935631|-41199.766595145|-41221.990233926|-41221.990233926|-41221.990233926|-41221.990233926|-41221.990233926|-41221.990233926|-41221.990233926|-41221.990233926|-41261.612117869|-41261.612117869|-41261.612117869|-41374.013464298|-41390.570515887|-41500.633906541|-41753.482118379||-42031.646798199|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|40014.596912565|39235.663236183|-43261.52686891|-43261.52686891|-43301.696521011|-43467.789240986|-43467.789240986|-43467.789240986|-43467.789240986|-43939.210267762|-44660.233630847|-44863.935021738|-44863.935021738|-44863.935021738|-45087.574100911|-45087.574100911|-46100.082334346|-46722.313704828|-47566.459672032|-48148.844080035|-49443.160088928|44643.320877867|44643.320877867|43331.467642074|42654.408491194|42553.061257725|42553.061257725|42553.061257725|42553.061257725|-44216.489471536|-44216.489471536|-44216.489471536|-44216.489471536|-44457.210523928|41437.555462039|41437.555462039|41437.555462039|41437.555462039|41437.555462039|41437.555462039|41437.555462039|41049.660333018|41049.660333018|41049.660333018|41049.660333018|41049.660333018|41049.660333018|40504.166513097|40504.166513097|40504.166513097|40504.166513097|40504.166513097|40504.166513097|40504.166513097|40504.166513097|40357.407236774|38758.230263082|||38550.811403425|38373.57531334|38373.57531334|38373.57531334|37670.639237044|37128.875601289|37128.875601289|36545.972890321|36345.52543369|35817.250481878|35569.167202087
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||23.841592718768|23.841592718768|23.81350279418|23.81350279418|23.81350279418|23.81350279418|23.81350279418|23.784447676245|23.70494228635|23.669381208262|23.573145263092|23.573145263092|23.573145263092|23.573145263092|23.573145263092|23.573145263092|23.559050101589|23.555617567138|23.555617567138|23.331241444565|23.176379552393|22.987643947103|22.947381273352|22.849868950405|22.647075636694|22.44675125845|22.210278879357|22.186420426051|22.029356516379|21.95986400375|21.95986400375|21.95986400375|21.95986400375|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645||21.842308115645|21.842308115645|21.842308115645|21.502563873578|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008||21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.243615451379|20.929016129754|-24.118010395025|-24.118010395025|-24.118010395025|||-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.512359086936|-24.512359086936|-25.341510499257|22.521521484221|22.521521484221|22.521521484221|21.97113515201|21.376261089277|20.284734564833|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.704577435039|19.296752493671|19.079725416823|18.901510480233|18.901510480233|18.901510480233|18.826247160312|18.826247160312|18.726385691294|18.634318036645|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.627541486123|18.466157109317|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.450508914993|18.058343289744||-19.511635523845|-19.511635523845|-19.511635523845|||-19.511635523845|-19.511635523845|-19.511635523845|-19.511635523845|-19.511635523845|-19.511635523845|-19.511635523845|-19.511635523845|-20.012993452185|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.951943785381|17.914764529491|17.914764529491|17.914764529491|17.869058967814|17.869058967814|17.869058967814|17.824510655122|17.725011067608|17.666678646117|17.456763700828|17.456763700828|17.365876355269|17.365876355269|17.365876355269|17.343196090171|17.310216886146|17.205796646126|17.040777400045|17.040777400045|17.040777400045|17.021271723981|17.021271723981|17.021271723981|16.710302479262|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.815169654552|-18.815169654552|-18.828110831097|-18.828110831097|-19.175546874937|16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009||16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|||0.27893765726186|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27355995213735|0.26784438762122|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686||0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686||||0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.2652647935048|0.26396088055938|0.26328986775179|0.26248874974803|0.25998748356054|0.25802159633105|0.25802159633105|0.25696844718925|0.25631288788044|0.25631288788044|0.25484764632608|0.25333072142497|0.25125634225094|0.2481181770771|-0.25784281536984|-0.25784281536984|-0.25784281536984|-0.25784281536984|-0.25784281536984|-0.25804757707701|-0.25877509109826|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.26043535739407||||||-0.26376150681161|0.2567094334454|0.25445492328214|0.25385792370696|0.25385792370696|0.25193658450983|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.26124113652137|-0.26145202771414|-0.26145202771414|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604||-0.26184862636604|-0.26184862636604|-0.26184862636604|-0.26184862636604|0.25548920600014|0.25548920600014|0.25393244092549|0.25359561180731|0.25359561180731|0.25138623908391|0.25138623908391|0.25138623908391|0.25138623908391||0.25115138507805|0.25111161212483|0.25111161212483|0.25111161212483|-0.25514754682551|-0.25514754682551|-0.25514754682551|-0.25514754682551|-0.25514754682551|-0.25566393335406|-0.25575613624615|-0.25575613624615|-0.25575613624615|-0.25575613624615|-0.25575613624615|-0.25575613624615|-0.25575613624615|-0.25575613624615|-0.25575613624615|-0.25661792961273|-0.25763102601538|-0.2583678048029|-0.2594642370028|-0.2602935995308|-0.26099287256571|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|||-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26254297598388|-0.2634366348296|-0.26355929207071|-0.26355929207071|-0.26355929207071|-0.26355929207071|-0.26355929207071|-0.2644547735239|-0.26467196362824|-0.26707996116315|-0.26881107838324|-0.2692345430605|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25639845369285|0.25383160774383|0.2520351367358|0.25081681732377|-0.25723401168079|-0.25723401168079|-0.25723401168079|-0.25723401168079|-0.25753778560395|-0.25887531421178|-0.26000039821046|-0.26000039821046|-0.26172267171164|-0.26241408423604|-0.26273786012797|-0.2639309552474|-0.26408997312334|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546||0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25652773793689|0.25575304987421|0.25500994960455|0.25500994960455|0.25484438450235|0.25416041481383|0.25378935886629|0.25309928537748|0.25261642114054|0.25261642114054|0.2506849095306|0.24976102511984
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|||216.89895564821|213.21233880696|213.21233880696|213.21233880696|213.21233880696|213.21233880696|211.7803749263|209.32886253018|209.32886253018|207.8931738074|206.79797089712|205.53107826595|204.68452360767|203.84947610054|202.90496937603|202.13885537088|201.35983997915|200.7998288112|199.52203830836||199.52203830836|199.52203830836||199.52203830836|199.20781796904|197.28311163667|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|||||||-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-210.99636601029|-212.03485434384|-213.77205936479|-213.93561609109|-214.70624264434|-214.75149061902|-214.75149061902|-214.75149061902|-214.75149061902|-215.5961039091|-215.96789238462|-217.61160363692||-217.61160363692|-217.81844509462|-218.42604857926|-219.25116169722|-219.58605262409||-219.58605262409|-219.58605262409|-219.58605262409|-219.58605262409|-219.58605262409|-219.58605262409|-219.99560961867|-220.3859458635|-220.3859458635|-220.50029083796|-220.50029083796|-220.50029083796||-220.50029083796|-220.50029083796|-220.50029083796|-221.11699354988|217.02668444449|217.02668444449||||||217.02668444449||217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|215.9963123195|214.81813175067|214.42014876323|213.94460838058|213.83289514889|213.54766619326|213.23629509212|212.85407558785|212.85407558785|212.08785328717|211.90317625305|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.51629307873|211.1458864544|210.50654372619|210.35727097641|210.35263902941|210.35263902941|210.35263902941|210.35263902941|210.35263902941|210.35263902941|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811|210.25304340811||210.25304340811|210.25304340811|210.25304340811||210.25304340811|210.25304340811|210.25304340811|210.00836522387|210.00836522387|210.00836522387||206.68348193081|206.68348193081|206.68348193081|206.68348193081|206.68348193081|205.40861740711|-217.75143068434|-217.75143068434|-217.75143068434|-217.75143068434|-217.75143068434|-218.93016431509|-218.93016431509|-219.43907586931|-221.97119100225|-224.5568817736||-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-226.94773043651|-230.04748046684|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|||223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|222.7733901998|222.7733901998|221.84820302555|221.7655862352|221.7655862352|221.7655862352|221.35734475101|221.35734475101|221.35734475101|221.35734475101|220.71371876361|219.96524595289||219.59104465001|219.59104465001|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512||218.7980920512|217.60106164696|217.60106164696|217.60106164696|217.60106164696|217.60106164696
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|||-110.10010425228|-110.10011600541|-110.10012906444|-110.10014357447|-110.10015969673|-110.10017761036|-110.10019751438||-110.10021962997||-110.10024420284|-110.10027150603|-110.10030184291||-110.10033555055|-110.10037300349|-110.10041461786|-110.10046085606|-110.10051223183||-110.10056931602|||-110.1006327429|||-110.1007032172||-110.10078152199|||-110.10086852731||-110.10096519989|-110.10107261386|||||||-110.10119196272|-110.10132457257|-110.10147191684|-110.10163563269|-110.1018175392||-110.10201965754|-110.10224423348|-110.1024937623|-110.10277101654|-110.10307907681|||||-110.103421366|-110.10380168732|||-110.10422426656||||-110.10469379905||||-110.10521550182|-110.10579517157||-110.10643924906|||-110.10715489072|||||-110.10795004812|-110.10883355634|-110.10981523215|-110.11090598304|-110.11211792847|||||||-110.11346453451|||||||-110.11496076344||-110.11662324004||-110.11847043625|-110.12052287648||-110.12280336564||-110.12533724247|-110.12815266118||-110.13128090418|-110.13475672974|-110.13861875815||-110.14290990082|-110.14767783712||-110.15297554412|-110.15886188523|-110.16540226424||-110.17266935203||-110.18074389402|-110.18971560734|||-110.1996841777|-110.21076036699|-110.22306724397|||-110.23674155173|-110.25193522702|||-110.26881708845|-110.28757471227|-110.30841651651|-110.33157407677|-110.35730469929|||-110.38589427986||-110.4176604805||-110.45295625899||-110.49217379064|-110.53574882581|-110.58416553155|-110.63796187127||-110.69773558206|-110.76415081628|-110.83794552096||||-110.91993963728||-111.01104421096||||-111.11227151505||-111.22474629738|||-111.34971827774|-111.4885760337|-111.64286242921|-111.81429175755||-112.00476878904|-112.21640993515|115.08176351742||-110.67106197988|-110.73504160416|-110.80613007559|-110.88511726606|-110.97288081103|-111.070395861|-111.17874591652|-111.2991348671|-111.43290036774|-111.58152870178|-111.74667129517||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|||-115.59999847412|-115.59999847412||-115.59999847412||-115.59999847412||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||16010.301069651|16010.301069651|16010.301069651|16010.301069651|16010.301069651|15468.798266696|15468.798266696|15468.798266696|15468.798266696|15468.798266696|15468.798266696|14290.33140744|14193.510864686|14193.510864686|14193.510864686|14193.510864686|14193.510864686|14193.510864686|14120.567627429|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|13430.23382991|12850.516764626|12850.516764626|12850.516764626|12850.516764626|12850.516764626|12850.516764626|12747.128680631|12747.128680631|12747.128680631|12747.128680631|12747.128680631|12474.587422924|11791.208247693|11293.009164103|11242.232404559|11092.774217502|11092.774217502|11092.774217502|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10297.946930257|9972.4653459967||||9972.4653459967|9722.5862085002|9722.5862085002|9722.5862085002|9655.651342778|9105.7237141978|8840.8041268864|8549.2268076516|8360.7738366069|8360.7738366069|-9368.1786539875|-9368.1786539875|-9368.1786539875|-9368.1786539875|-9368.1786539875|-9896.3096155417||-10189.788461713|-10655.320513014|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|9682.7902598118|9682.7902598118|9682.7902598118|9682.7902598118|9682.7902598118|9682.7902598118|9653.4903382137|9653.4903382137|9653.4903382137|9653.4903382137|9653.4903382137|9414.1758339917|9414.1758339917|9414.1758339917|9414.1758339917|9414.1758339917|9005.7509266574|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977|-9594.9983889977||||||-9594.9983889977|-9594.9983889977|-9755.553765553|-9911.72640617|-10004.696006856|-10127.440007617|-10201.044452908|-10215.672164084|-10215.672164084|-10576.857960093|-10893.175511215|-11006.582566633|-11006.582566633|-11006.582566633|-11006.582566633|-11006.582566633|-11006.582566633||-11006.582566633|-11060.2871193|-11060.2871193|-11060.623159241|-11060.623159241|-11060.623159241|-11060.623159241|-11060.623159241|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10276.849230058|10238.064670108|10238.064670108|10238.064670108|10238.064670108|10197.849633454|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-10974.385228461|-11040.290405508|-11040.290405508|-11072.544895008|-11172.272105565|-11198.79272292|-11198.79272292|-11226.4363588|-11473.818176444|-11595.909084938|-11626.010094375|-11700.082433985|-11700.082433985|-11700.082433985|-11852.869371095|-11928.188190106|-12014.653544562|-12146.232571415|-12146.232571415|-12146.232571415|-12435.778561612|-12435.778561612|-12435.778561612|-12439.753957347|-12497.411399595|-12497.411399595|-12497.411399595|-12497.411399595|-12497.411399595|-12855.457110661|-12964.396789623|-13090.996432915|11830.11463249|11830.11463249|11830.11463249|11810.049694008|11810.049694008|11810.049694008|||11810.049694008|11810.049694008|11810.049694008|11810.049694008|11805.61077112|11445.123079022|11394.581198913|11338.423554348|11020.470615943|-12331.658963042|-12331.658963042
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||466.49222774284|466.49222774284|466.49222774284|445.68024931768|405.24472926302|-400.5497305226|-400.5497305226|395.50029941934|395.00033268815|394.44481409795|393.82757121994|393.14174579993|392.37971755548||386.53301950609|385.59224389566|366.89694376536|354.40594512995|354.40594512995|354.40594512995|354.0621612555|353.68017917277|353.25575463642|352.78417181824|352.26019090916|351.67798989906|351.03109988785|350.97899987539|348.39890095746|347.36898828479|347.36898828479|345.97110182414|334.76789227205|325.96432474672|316.5714719408|315.41274660089||309.34749622321|298.51543760859|||298.51543760859|286.06160683723|285.60178401837|283.89085756815|272.37317812748|-275.27684923624|-275.27684923624|-275.27684923624|-275.86316581805|-279.01462868672|-280.57180965191|-281.19089961324|-281.87877734804|-282.64308594227|275.82444322673|275.82444322673|275.82444322673|275.82444322673|275.82444322673|275.82444322673|274.81604870787|273.69561035358|270.00068190057|246.80075902363|-256.19923316374||-256.19923316374|-256.19923316374|248.22307426251|245.86452390659|238.98280569699|237.89843216494|237.89843216494|||237.89843216494|237.89843216494|237.89843216494|237.89843216494|-238.61284636838|243.20794847957|243.00883164397|242.78759071552|242.54176746169|242.26863051299|241.96514501444|241.62793890493|||241.25326544992|240.58696161102|-242.85892543979|-247.75436634695|-248.06040705216|-248.40045228018|-248.77828031131|-249.19808923479|-249.66454359421|-250.18282621579|-250.75869579532|-251.39855088369|-252.50950250776|-252.6327778515|-257.12318598007|-257.12318598007|263.70759046105|263.65287693372|263.59208412557|263.52453656097|263.4494837114|263.36609165633|263.27343381737|263.17048066296|263.05608826917|262.92898560941|262.7877604319|262.630843568|262.45649149699|262.26276697365|262.04751750328|252.60833921805|252.34259913117|252.04733236797|251.71925818663|251.35473131848|250.94970146498|250.74966829442|250.16629810491|247.12922011656|-252.84729011088|-252.84729011088|-252.84729011088|-252.84729011088|-252.84729011088|-252.84729011088|-252.84729011088|-255.08587993549|250.41567268453|-236.53812789827|-238.26458655363|-238.84954061514|-239.49948957238|-240.22165508042|236.97593879953|236.41770977725|235.79745530806|206.60828367562|-202.5038622535|-202.5038622535|-202.5038622535|-202.78206917055||-203.54118491553|206.96535077203|193.07260857808|||192.96956508675|177.85507231862|-175.74750024881|-175.74750024881|-175.74750024881|-175.88055888377|-175.88950444551|175.34499506055|175.27221673394|175.1913519266|174.60150214067|-170.765003725|-170.82098471788|-170.82098471788|-170.91220524209|-171.0135613801|-171.12617931122|-171.2513103458|-171.39034482867|-171.54482758741|-171.71647509712|170.75947211431|170.62163568257|170.46848409175|170.44831718337|170.20924063669|-171.9897326259|-172.21081402878|-172.36962967349|-172.36962967349|-172.36962967349|-172.36962967349|-172.74403297054|-173.6267012661|-174.06300174586|-174.94778158259|-175.21976409567|-179.27254909513|-179.27254909513|-179.73616498309|-186.18462301181|-186.42735890201|-186.69706544668|-189.9967393852|-190.16304376133|-190.34782640148|-190.55314044608|-192.44793382898|-192.60881536554|-192.72454294829|-192.72454294829|-192.72454294829|-192.72454294829|-192.72454294829|-193.02726994255|-193.3636332695|-194.04522704983|-194.04522704983|-194.46136304962|-194.62373333096||-195.80414814551|-196.3379423839|-196.93104709322|196.14328507654|195.7369830793|195.28553641569|193.3839274858|187.3599187505|186.84435416722|186.53816722791||185.90907503676|185.61008778227|184.8445419803|177.74393553367|-184.28451607371|-184.87168452634|-186.19076058482|-186.87862287202|-187.64291430225|-188.4921270025|-189.43569666944|-193.15077407716|-196.06752827828|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||0.75464560679203|0.7515282775722|0.7515282775722|0.7515282775722|0.74969807551549|0.74583120132205|0.7453679849121|0.74204775574174|0.74002529716455|0.73897256493528|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73237271795546|0.72680300021475|0.72478112406538|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.71124287948092|0.70482543226833|0.70136158131621|0.70126514337278|0.70126514337278|0.70126514337278||0.70126514337278|0.69443347941743|0.69185304986237|0.69185304986237|0.68075338057675|0.67016989807586|0.67016989807586|0.67016989807586|0.65963322829648|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.72060342619108|-0.72653509375106|-0.72653509375106|-0.74094639956704|-0.74094639956704|-0.74094639956704|-0.74094639956704|-0.74394043882413|0.71036051912504||0.71036051912504|0.71036051912504|0.70670612767226|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|||-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.74197519761513|-0.74197519761513|-0.75863914403861|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.76843381169174|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674|0.74052960825232|0.74052960825232|0.74052960825232|0.74052960825232|0.74052960825232|0.74052960825232|0.74052960825232|0.74052960825232|0.74014401383166|0.7292989089198|0.72441544622261|0.72115605175583|0.71981228391427|0.71787471020771|0.71054630936845|0.71054630936845|0.71054630936845|0.70996808742665|-0.74807013526701|-0.74807013526701|-0.74807013526701|-0.74807013526701|-0.74807013526701|-0.74807013526701|-0.74807013526701|-0.74807013526701||-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|-0.75280887021732|||-0.75280887021732||||-0.75280887021732|-0.75537213711764||||-0.75537213711764|-0.75537213711764|-0.75537213711764|0.70247834526115|0.70247834526115|0.70247834526115|0.70247834526115|0.69867039612723|0.69466156751792|-0.74279700485518|-0.74279700485518|-0.74279700485518|-0.74279700485518|-0.74279700485518|-0.74775895142001|-0.74775895142001|-0.74775895142001|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|0.72284789635276|0.72284789635276|0.72284789635276|0.72284789635276|0.72284789635276|0.71263652657509|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.74288044778701|-0.74453382258279|-0.74503757627653|-0.74595271227016|-0.74595271227016|-0.74595271227016|-0.74595271227016|-0.7480619604604|-0.7480619604604|-0.74817999151201|-0.74889442155594|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.75071977156759|-0.75857751985789|-0.76097503326999|-0.76522225166545|-0.77527473398034|-0.77908692948023|-0.77908692948023|-0.77908692948023|-0.77908692948023|-0.77908692948023|-0.78162434357183|-0.78452704634685|-0.78547449670919|-0.78755276928459|-0.78755276928459|-0.78755276928459|-0.78755276928459|-0.78755276928459|-0.78903084805845
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59323.12521171|59323.12521171|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|58592.39549314|57747.106103489|56680.117892766|56216.797658629|55974.550972056|55974.550972056|55974.550972056|55832.834413395|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57876.933666167|-58024.370740186|-58243.745266873|-58509.716963192|-58783.018847991|-58805.512823033|-58805.512823033|-58805.512823033|-59300.56980337|-59642.538947371|-59642.538947371|-59642.538947371|-59642.538947371|-60258.37660819|-60392.640675767|-60618.074908355|-60618.074908355|-60761.873393951|-60761.873393951|-60761.873393951|-60761.873393951|-60761.873393951|-60761.873393951|-61190.970437723|-61512.189375248|-61663.543750275|-62237.270833639|-62430.300926266||||-63044.778806962|-63181.094187814|-63181.094187814|-63181.094187814|-63181.094187814|-63181.094187814|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63923.658039174|-63923.658039174||-63923.658039174|-67454.064487972|-68797.756499275|-68797.756499275|-68797.756499275|-69514.173888083|-70137.970986759|-70997.745540844|-71464.161712049|-71493.513013387|-72270.570014875|-72678.411127639|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72917.343690493|-72917.343690493|-73133.729100547|-73872.114365191|92181.944697544|92181.944697544|92181.944697544|92181.944697544|-93689.663767861|-93689.663767861|-93689.663767861|-93689.663767861|-93689.663767861|-93689.663767861|-93999.626408735|-94105.14045415|-94139.062289074|-94139.062289074|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258||||||-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94172.379864258|-94185.977626954|-94195.530696615|-94477.388543985|-94477.388543985|-94477.388543985|-94477.388543985|-94477.388543985|-94477.388543985|-94477.388543985||-94477.388543985|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91218.202797295|91152.026089999|91152.026089999|91152.026089999|91152.026089999|91152.026089999|91152.026089999|-94120.927557993|-94120.927557993|-94120.927557993|-94120.927557993|-94120.927557993|-94120.927557993|-94120.927557993|-94120.927557993|-94325.268091947|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|90750.821759953|89884.246399947|89707.711604873|89707.711604873|89651.003989098|89651.003989098|89651.003989098|89651.003989098|89651.003989098|89651.003989098|89651.003989098|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89547.611838855|89350.909141314|89350.909141314|89350.909141314|89350.909141314|89350.909141314|88312.121268127|-92078.266694164|-92078.266694164|-92078.266694164|-92078.266694164|-92078.266694164|-92078.266694164|-92078.266694164|-92078.266694164|-92078.266694164|-92078.266694164|88559.124729701|88559.124729701|88559.124729701|88559.124729701|88559.124729701|||88559.124729701|88559.124729701|88559.124729701|88559.124729701|88559.124729701|88559.124729701|88559.124729701|87521.249699668|86798.257855809|86798.257855809|86798.257855809
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||93.010889019817|93.010889019817|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482||88.815958050532|87.162171712234|84.330192741105|82.422437226716|79.430476315158|79.430476315158|78.356083268741|77.381351185491|77.381351185491|77.381351185491|77.381351185491|77.381351185491|77.381351185491|77.252590533454|77.252590533454|76.611208143453|75.70689708946|73.852108555346|71.65789686895|69.405999996669|68.41604874753|68.41604874753||67.845608532683|67.603457146504|||-70.067429173119|-70.067429173119|-70.067429173119|-70.067429173119|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|65.659320054529|64.604800738757|64.56937774669|64.56937774669|64.56937774669|64.271533796642|64.046146628431|63.137386159953|62.09849736088|62.09849736088|62.09849736088|62.09849736088|62.09849736088||62.09849736088|62.09849736088|59.320551945031|-65.948983503305|-65.948983503305|-65.948983503305|-65.948983503305|||-65.948983503305|-66.751648718475|-70.466901974279|-70.466901974279|-70.466901974279|-70.466901974279|-70.466901974279|-71.535441721367|-71.644933635314|65.594518945924|65.332798320179|65.119774215888|||61.571970588048|61.018174055279|61.018174055279|59.739637669657|58.810710598732|57.635981392415|57.635981392415|57.635981392415|57.635981392415|57.593803811406|57.593803811406|57.261485423982|57.261485423982|-61.101852998514|-61.101852998514|-61.101852998514|-61.101852998514|-61.101852998514|-61.554837767039|-62.419263592201|-63.024181514799|-63.646312667065|-63.81256946053|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.927606069361|61.772340840008|61.241489483147|59.909211319777|59.909211319777|59.909211319777|59.909211319777|59.886438122301|59.886438122301|59.886438122301|58.506095321714|58.506095321714|57.573439076806|56.79271046681|56.258566507176|56.100082107625|56.100082107625|55.705966709378|55.705966709378|55.570518650747|55.017241970407|54.841379288951|54.654493618005|54.654493618005|54.654493618005|54.654493618005|54.654493618005||54.654493618005|54.654493618005|54.654493618005|||54.654493618005|54.654493618005|52.754992908895|-54.229159021002|-54.229159021002|-54.229159021002|-54.47488691731|-54.47488691731|-54.829977379167|-54.829977379167|-54.829977379167|-54.829977379167|-54.829977379167|-54.829977379167|-54.829977379167|-54.829977379167|-54.829977379167|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.317957699683|52.278285570042|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|50.181081718093|49.345646480593|48.486895018362|48.486895018362|48.486895018362|48.399327416711|47.955921328652|47.955921328652|47.955921328652|47.955921328652|47.955921328652|47.955921328652|46.895468142947|45.774035634475|-49.697639939877|-49.697639939877|-49.697639939877|-49.697639939877|47.488659092852|47.488659092852|46.584622909702|46.152358534244||45.780400490659|45.497050826792|45.497050826792|45.497050826792|45.24116724624|45.122026079534|45.122026079534|45.122026079534|45.122026079534|45.122026079534||44.932130858779|44.932130858779|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.618433285112|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.39807624553
10948|101707|/equities/nestle-nig|MSCI_FRONTIER||1884.1098004578|1883.455333842|1882.7281487134|1881.9201652371|1881.022405819|1880.0248953544|1878.9165503938|1877.6850559931|1836.3167288812|1799.7963654236|1783.1070726929|1631.2300807699|1604.1445341887||1493.4939268764|1492.7710298626|1491.9678109585|1491.0753455094|1490.0837172327|1488.9819080363|1487.7576755959|1486.3974173288|1484.8860192542|1483.2066880602|-1468.6592354886|-1470.7324838763|-1473.0360931958|-1475.5456713135|-1511.7396293675|-1513.0440326305|-1514.4933695894|-1516.1037439883|-1517.8930488759|-1519.8811654176|-1522.0901837974|-1524.5446486637||-1527.2718318486|1590.3646312793|||1590.3495903104|1590.3328781227|1590.3143090252|1590.2936766946|1590.2707518829|1590.2452798699|1590.2169776332|1590.1855307036|1590.1505896707|1590.1117663007|1590.068629223|1590.0206991367|1463.5674190712|1330.4082705392|1330.3425228213|1330.2694698014|1209.1882997794|1209.098110866|1208.9979009622|1208.8865566246|1208.762840694|1208.6253785489|1208.4726428321|1098.3029364802|1098.1143738668||1097.9048598521|1097.6720665023|1097.4134072248|1097.1260080275|1096.8066755861|-1003.5481382376|-1003.9423758196|||-1004.3804175773|-1004.8671306415|-1005.407922935|-1006.0088032611|1019.9902185988|1019.9891317764|1019.987924196|1019.98658244|1019.9850916|1019.9834351112|1019.981594568|1019.9795495199|||1019.9772772444|999.97475249376|999.97194721529|974.96883023921|974.96536693245|974.96151881384|974.95724312649|974.95249236276|974.9472137364|974.941348596|974.93483177334|974.92759085926|974.91954539918|974.91060599909|974.90067333232|974.88963703592|974.87737448435|974.86374942706|974.84861047451|974.83178941612|974.81309935124|974.79233261249|974.76925845833|974.74362050925|974.71513389917|974.68348211019|974.64831345576|974.60923717307|974.56581908119|974.51757675688|974.46397417431|974.40441574923|974.33823972137|974.26471080152|974.18301200169|974.09223555743|973.99137284159|973.87930315732|973.75478128591|973.61642365102|970.96269294557|949.9585477173|949.95394190812|949.94882434235|949.94313815817|874.93682017574|874.92980019527|874.92200021697|874.91333357441|874.90370397156|874.89300441285|874.88111601427|874.86790668253|874.85322964725|874.83692183028|874.81880203364|874.79866892627|874.77629880697|874.75144311885|874.72382568762|874.69313965291|874.65904405878||874.62116006532|874.57906673924|874.53229637693|||874.4803293077|874.42258811967|874.35843124408|874.28714582675|859.20793980751|859.11993311945|859.0221479105|858.91349767833|858.79277519815|858.65863910905|858.50959901006|-851.65600109993|-851.84000122215|-852.04444580239|-852.2716064471|-852.52400716344|-852.80445240382|-853.11605822647|-853.4622869183|-853.84698546478|-854.2744282942|-854.74936477133|-855.27707196815|-855.86341329794|-856.51490366438|-857.23878184931|-858.04309094368|-858.9367677152|-859.92974190577|-861.03304656197|-862.25894062441|883.04562152843|882.82846836493|882.58718707214|882.31909674682|882.02121860758|881.69024289731|881.32249210812|880.91388012014|880.45986680015|879.95540755572|879.39489728414|878.77210809349|878.08012010387|877.31124455986|876.45693839984|875.50770933316|-873.02097485163|-873.02097485163|-873.02097485163|888.86558349818|888.73953722021|888.59948580023|888.44387311136|888.27097012374|888.07885569304|887.86539521449|887.62821690499|887.36468544999|887.07187272221||886.7465252469|886.38502805211|885.98336450235|885.53707166928|885.04119074364|884.49021193738|883.87801326375|883.19779251528|882.44199168364|881.60221298183||880.66912553536|879.63236170596|-821.51959810449|-822.79955344943|-824.22172605492|-825.80191783881|-827.55768648756|-829.50854054173|-831.67615615748|-831.76068661418|-831.76068661418|-834.73409623797|-838.03788470886|-841.70876078762|-845.78751198625|-850.3194577625|-855.35495306944|-860.94994785493|-867.1666087277|-874.07400969745|-881.74889966383
10949|101753|/equities/zenithbank|MSCI_FRONTIER||69.338446602742|68.564941602195|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517||63.453085459793|59.10342676278|54.512143051581|53.466267598952|52.295852463869|52.154120249223|52.154120249223|52.154120249223|51.700332950117|51.700332950117|51.700332950117|51.700332950117|51.469814431404|49.50534877483|46.858721200006|45.626357651835|44.757062701258|44.452291890286|-48.795627168786|-48.795627168786|-50.411808389173|48.667171437738||48.667171437738|48.667171437738||48.667171437738|47.510746804871|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654||-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|||-49.232941317654|-50.181046035661|45.031726829454|45.031726829454|45.031726829454|-49.322662573406|-49.322662573406|-49.322662573406|-49.322662573406|46.112485300454|46.112485300454|46.112485300454|||46.112485300454|46.112485300454|46.112485300454|46.038872386518|-48.514970271305|-48.514970271305|-48.994411751645|-49.15767934258|-49.272444329822|-49.272444329822|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.756650749528|-49.989816148045|-49.989816148045|-49.989816148045|-50.197018154199|-50.552242605483|-51.274712819297|-51.830236084416|49.457520445481|49.457520445481|49.457520445481|49.457520445481|49.457520445481|49.17224392217|48.860826961659|48.814372582231|48.814372582231|48.814372582231|48.307200696055|48.307200696055|48.307200696055|48.307200696055|48.307200696055|48.307200696055|48.065063543751|48.065063543751|48.050070307469|46.783410520262|46.698234631956|45.650815198091|45.428684867386|-47.144342304816|-47.144342304816|-47.144342304816|-47.144342304816|-47.144342304816|-47.144342304816|-47.144342304816|-47.144342304816|-47.144342304816|44.533789325475|44.533789325475|44.533789325475|44.533789325475||44.533789325475|44.533789325475|44.533789325475|||44.533789325475|44.533789325475|43.787542847262|43.497271144242|43.185860792708|43.185860792708|43.185860792708|43.185860792708|43.185860792708|43.185860792708|43.185860792708|43.185860792708|43.185860792708|43.185860792708|43.185860792708|42.973177556541|42.551146129947|42.551146129947|42.395627748583|42.395627748583|42.395627748583|42.395627748583|42.395627748583|42.395627748583|42.100698854762|41.767443553428|41.274937620671|40.761042690841|40.434490310448|40.332160639218|40.332160639218|40.332160639218|40.332160639218|40.332160639218|40.332160639218|39.546845832855|39.037155476361|39.037155476361|38.602089509033|38.602089509033|38.602089509033|38.602089509033|38.585654798109|38.372947868328|37.269943008401|-38.699427174308|-38.699427174308|-38.699427174308|-38.776137618505|-38.776137618505|-38.776137618505|-38.866169085227|-38.866169085227|-38.866169085227|-38.866169085227|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366||-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366||-39.008903971521|-39.008903971521|-39.008903971521|-39.248782783976|-39.581629734131|-39.581629734131|-39.581629734131|37.212374813964|37.212374813964|37.212374813964|36.188749030353|36.109722246861|35.960803683307|35.659223856425|35.357473070859|35.131033229892|35.131033229892|35.131033229892|34.937384199083|34.937384199083|34.937384199083
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||28320.335005939|28320.335005939|28320.335005939|28320.335005939|28320.335005939|27578.150006598|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29369.993668459|-29444.437409398|-29449.305443702|-29449.305443702|-29571.450493002|-29628.670086422|-29628.670086422|-29628.670086422|-29720.744540469|-30284.160600522|28583.466950293|28583.466950293|28583.466950293|28583.466950293|28583.466950293|28214.963278103|27955.514753448|-29422.204008089|-29422.204008089|-29530.226675654|-29583.585195172|-29675.413821199|-29675.413821199|-29744.904245777|-29755.449161975|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586||||-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-31219.415104481||-31832.683449424|-33747.426054915|-34469.661796192|-34469.661796192|-35099.624217991|-36327.360242212|-36485.95582468|-37245.506471867|-39017.229413185|-39369.143792428|-39582.381991587|-40469.313323985|38000.76297335|37445.292192611|36811.435769567|36490.484188408|36161.649098231|35874.964469453|35874.964469453|35874.964469453|35833.293854948|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35757.002357798|35661.731305923|35661.731305923|35576.211488794|35576.211488794||||||35438.484121313|35438.484121313|35438.484121313|35438.484121313|35438.484121313|35313.790470274|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944||-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35875.109009944|-35994.565566604|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35459.21064678|35265.789607534|35173.099563927|35101.302556826|35101.302556826|35101.302556826|35023.669507585|34982.265588892|34982.265588892|34982.265588892|34982.265588892|34982.265588892|34902.517320991|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35698.355416332|-35914.067786463|-35914.067786463|-35914.067786463|-35915.625039211|-35915.625039211|-35915.625039211|-35915.625039211|-35915.625039211|-35915.625039211|-35952.623505198|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35232.871597315|35232.871597315|35232.871597315|||34989.569573715|34989.569573715|34989.569573715|34989.569573715|34955.077304128|34795.484383673|34795.484383673|34795.484383673|34795.484383673|-35576.786084808|-35576.786084808
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|||99.593057370594|97.813520226692|97.813520226692|97.813520226692|96.172250329975|96.172250329975|96.052502485915|91.848150331793|91.848150331793|90.020166272386|87.933182467108|87.933182467108|87.933182467108|87.933182467108|87.933182467108|87.547980349466|85.469981133061|84.444420429421|82.099353998184||-89.432680032529|-89.432680032529||-89.432680032529|-89.432680032529|-89.432680032529|-89.432680032529|-89.432680032529|-89.432680032529|-90.108533115164|-92.842813724694|-93.010340823381|-93.010340823381|-93.010340823381|-93.010340823381|||||||-93.010340823381|-93.010340823381|-93.010340823381|-93.010340823381|-93.010340823381|-93.117049682636|-94.341163516595|-95.145739105624|-95.839708676252|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-100.68896796951|-102.32464176486||-102.32464176486|-102.32464176486|-104.74028119448|-104.74028119448|-104.74028119448||-104.74028119448|-105.39475917158|-106.18056374196|-106.18056374196|-107.1728464829|-108.81983129041|-109.59981135811|94.95283678916|94.95283678916|94.95283678916|94.95283678916|94.95283678916||94.95283678916|94.95283678916|94.95283678916|94.95283678916|94.95283678916|91.673372225546||||||91.673372225546||91.673372225546|88.925971089229|82.723299938689|78.870331400247|76.45592521916|76.12150983764|76.12150983764|76.107234424499|75.98989775008|75.98989775008|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521|-81.731306992804|-81.855937959278|-81.855937959278|-82.606596630508|-83.80733094579|-84.519258132312|-85.18250403441|-86.448155898089|-86.448155898089|-86.864619699049|-87.299573120064|-88.899528486405||-89.382806547123|-89.503472973336|-89.503472973336||-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341||-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341|-90.432699196341||-92.247443721032|-92.908268342786|79.991847464297|79.991847464297|79.991847464297|79.991847464297|77.10760566576|76.550129453141|76.550129453141|73.333478017868|73.137195847897|70.357993521589|68.581474463019|68.581474463019|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|||-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-76.72844196748|-80.031601762234|-80.276614563863|-80.276614563863|-80.276614563863|-81.590684883242|-82.872981169096|-83.269978313834|-83.683310593931|-83.981451129215|-84.051614230758|-84.484248884562||-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562||-84.484248884562|-84.484248884562|-87.160279759703|-89.955863008828|-92.873182307714|-95.847981359157
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||7.4450031199932|7.4277810960876|7.2453122039489|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|6.9998695087644|6.77096620668|6.6882956940712|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.580900976581|6.5621123286559|6.5433483943618|6.5433483943618|6.4826094955511|6.4819252454581|6.4819252454581|6.4704725436968|6.4499694696844|6.3755216192073|6.3699033935947|6.3699033935947|6.3406149409132|6.3406149409132|6.3406149409132||6.3406149409132|6.3406149409132|6.3406149409132|6.2701275902674|6.2451415677518|6.1712683990764|5.9436316573142|5.8568293002799|5.8568293002799|5.7181433999488|5.7086341277991|5.7086341277991|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-6.0217632372184|5.7641219113378|5.7641219113378|5.7641219113378|5.7641219113378||5.7412465384832|5.7387613577155|5.7387613577155|5.7286236862902|5.7201375542486|5.7184862360252|5.6638738297636|||5.652082008699|5.6510886638001|5.6510886638001|5.6012099019504|-5.9538702646131|-5.9538702646131|-5.9538702646131|-5.9538702646131|-5.9538702646131|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.7639757919082|5.7394175847116|5.7121307408085|5.70871783487|5.70871783487|5.70871783487|5.70871783487|5.70871783487|5.70871783487|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.6411111789408|5.6284960637273|5.6284960637273|5.6284960637273|5.6284960637273|5.6284960637273|5.622217695998|5.5996864030613|5.5935405040067|5.5656006363014|5.4378895259543|5.3876552556007|5.3251722889972|5.2874137911347|5.238237517095|5.1969307451517|5.1521452829871|5.1429390560294|5.1188211320401|5.0909126200676|5.056429852298|5.056429852298|5.056429852298|5.056429852298||5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|||5.056429852298||||5.056429852298|5.056429852298||||5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.056429852298|5.0182555397916|4.9087214477966|-5.3706618623125|-5.3706618623125|-5.3706618623125|-5.3706618623125|-5.4161856310995|-5.4161856310995|-5.4161856310995|-5.5346508972547|-5.5825043303352|-5.5825043303352|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2695975773133|5.1728862118497|-5.5043976947018|-5.5043976947018|-5.5043976947018|-5.5043976947018|-5.5043976947018|-5.5626641295959|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6115053142735|-5.6472280782272|-5.6791423207974|-5.6893734410044|-5.6893734410044|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.8714681763282|-5.8714681763282|-6.0060759008848|-6.0473062661978|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6451247121094|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.909193796152|-20.181326541894|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417||18.464415487417|18.451017415931|18.378353371013|18.078170102822|17.837966700381|17.630698835926|17.630698835926|17.630698835926|17.630698835926|17.471082287829|17.471082287829|17.471082287829|17.442572065098|17.442572065098|17.235079707815|-18.486016387712|-18.486016387712|-18.486016387712|-18.486016387712|-18.486016387712|17.640585503099|17.640585503099|17.640585503099|17.640585503099|17.640585503099|17.640585503099||17.640585503099|17.640585503099|17.640585503099|17.640585503099|17.586205677984|17.404672627976|-18.432102031388|||-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|17.816021183659|17.816021183659|17.816021183659|17.816021183659|17.73891303664|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849||17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|||17.671138559849||||17.671138559849|17.671138559849||||17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.671138559849|17.611265486116|17.578072991232|17.430994436109|-18.948594711601|-18.948594711601|-18.948594711601|-18.948594711601|-18.948594711601|-18.948594711601|-18.948594711601|-18.948594711601|-19.385104866358|-19.462228116102|-19.462228116102|-19.640253288555|-19.88917004511|-19.990188671983|-20.003543511404|-20.079492400503|-20.19610227304|-20.202154644239|-20.202154644239|-20.202154644239|-20.202154644239|-20.27906069039|-20.436733184906|-20.547481893006|-20.670536436971|-20.978373437387|19.815278911803|19.815278911803|19.815278911803|19.815278911803|19.815278911803|19.815278911803|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.382598067069|-21.448443254656|-21.517159392245|-21.63295494385|-21.805304287014|-21.805304287014|-21.805304287014|-21.805304287014|-22.108671875064|-22.281857617767|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|29572.686461314|29443.131433721|29443.131433721|29102.37508055|29102.37508055|29102.37508055|28883.194533944|28192.438371049|28027.709301165|27257.974445883|27257.974445883|26761.638273203|25885.153636893|24827.948485436|24469.942761596|24030.491957329|23858.879952588|23525.45260986|23525.45260986|23525.45260986|23244.947344288|23063.515239862|23063.515239862|22878.905822069|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22029.043147395|22012.825719328|21510.880318597|21510.880318597|21510.880318597|21510.880318597|21510.880318597|21370.422576218||||21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|-23962.699552943|-23962.699552943|-23962.699552943|-25030.777281048||-25525.863645608|-27023.181828454|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25582.895760186|25582.895760186|25582.895760186|25582.895760186|25582.895760186|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25167.504610831|25167.504610831|25167.504610831|25167.504610831|25167.504610831|24745.925392087|24745.925392087|24745.925392087|24334.361546763|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069||||||-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25700.118293069|-25747.353658966|-26179.140319711|-26179.140319711|-26535.15591079|-26680.728789767|25224.155936951|25224.155936951||25224.155936951|25224.155936951|25037.951041056|24983.834490062|24751.482766736|24597.200946588|24597.200946588|24583.001051764|24569.178660969|24569.178660969|24569.178660969|24569.178660969|24569.178660969|24569.178660969|24485.198512188|24472.44279132|24413.825323689|24273.694804099|23086.541975169|-25511.487896174|-25787.764329082|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-25834.059576449|-26510.066196054|-26830.629106727|-27131.949514478|-27131.949514478|-27518.832793864|-27568.135013065|-27568.135013065|-27568.135013065|-27568.135013065|-27568.135013065|-27703.483347849|-27817.759275388|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26442.321681322|26069.24631258|26063.051458422|25961.723842691|25529.693158545|25116.287850056|25116.287850056|24703.318333403|24703.318333403|24648.72721801|24648.72721801|24648.72721801|24648.72721801|24648.72721801|24648.72721801|24648.72721801|24648.72721801|24648.72721801|24648.72721801|24648.72721801|||24648.72721801|24648.72721801|24528.409764074|24528.409764074|24528.409764074|24000.177515638|-25934.397495176|-25934.397495176|-25934.397495176|-25934.397495176|-25934.397495176
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|26696.361553138|26239.314209935|26239.314209935|26239.314209935|26239.314209935|25549.238011039|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24290.080910489|23086.201011654|22870.512221467|22870.512221467|22870.512221467|22870.512221467|22870.512221467|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22312.305094147|22312.305094147|21941.450104608|21687.722338454|21039.135931615||||20273.933248908|20273.933248908|19834.925832119|19588.806480133|18604.22942237|18180.520707158|18180.520707158|18180.520707158|18180.520707158|18180.520707158|17925.578563509|17383.976181676|-20008.708941459|-20008.708941459|-20008.708941459|-20079.121046065||18634.573325013|18634.573325013|18634.573325013|18421.789234387|18421.789234387|18421.789234387|18421.789234387|18421.789234387|18135.321371541|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17409.358001486|17205.66941219|17205.66941219|17205.66941219|16989.632680211|16751.707012606|16751.707012606|16632.452236229|16574.946929143|16430.496587937|16423.760751628|16423.760751628|16423.760751628|16340.618314991|16340.618314991|16340.618314991|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17222.527168438|-17268.350025293||||||-17268.350025293|-17268.350025293|-17275.703935701|-17275.703935701|-17275.703935701|-17275.703935701|-17275.703935701|-17275.703935701|-17325.782150779|-17531.424611976|-17640.945969789|-17640.945969789|-17640.945969789|-17733.514788872|-17733.514788872|-17733.514788872|-17733.514788872||-17733.514788872|-17733.514788872|-17733.514788872|-17733.514788872|-17733.514788872|-17733.514788872|-17839.833072682|-17839.833072682|-17899.814525202|-17938.68280578|-18067.980895311|-18164.791228779|-18164.791228779|-18294.212476422|-18392.473626276|-18392.473626276|-18392.473626276|-18392.473626276|-18392.473626276|-18392.473626276|-18655.526251417|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18728.180446259|-18731.311606954|-18870.901785505|-19103.779761672|-19256.977512969|-19318.863903298|-19351.515448109|-19457.239386788|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19547.411729342|-19655.457477046|-19811.619418941|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|18400.542713528|||18400.542713528|18400.542713528|18400.542713528|18400.542713528|18150.603015031|17903.447794479|17762.164216087|17232.960240097|-18837.283489571|-18837.283489571|-18837.283489571
10956|13240|/equities/bcp|MSCI_FRONTIER||308.74839522033|308.74839522033||308.74839522033|305.94266135593|305.65851261769|305.53705159719|305.53705159719|305.36236027932|305.36236027932|305.36236027932|305.36236027932|305.36236027932|305.36236027932|305.36236027932|303.06373669545|294.91595584724|294.91595584724|294.91595584724|288.79550649693|286.54777889308|286.14199045032|283.13554358846|-300.49303904543|-300.49303904543||-300.49303904543|-300.49303904543|-300.49303904543|-300.49303904543|-302.62281641441|-304.53647353337|-309.45440893356|-311.32738738448|-311.32738738448|290.61104982893|290.61104982893|290.61104982893|290.61104982893||290.61104982893|290.61104982893|269.03450116626|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-279.12946305844|-279.42937527987|-279.42937527987|-279.42937527987|-279.42937527987||-279.42937527987|-279.42937527987|-281.13819780717|-281.21690936601|-281.21690936601|-282.9632326289|-284.98692514322|-287.13107330296|-287.13107330296|-288.9775530023|-288.9775530023|-290.16054908958|-290.16054908958|-290.49784927596|-290.6414606437|-290.6414606437|-290.6414606437|-290.6414606437|-290.64680613078|-290.64680613078|-290.64680613078|||-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.87144786558|-293.25457735274|-293.25457735274|-293.25457735274|-293.25457735274|-293.25457735274|-293.25457735274|-293.56620248395|-294.85688859708|-295.2076594221|-296.758510469|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702||-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702||-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-297.40872649702|-302.60044045213|-302.60044045213|-302.60044045213|-302.60044045213|-302.60044045213|-302.60044045213|-302.60044045213|-302.60044045213|-302.6181419367|-302.6181419367|-305.09196440919|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835||-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653||-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-301.55388651837|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.77027340159|-301.77027340159|-301.77027340159|-301.77027340159|-301.77027340159|-301.77027340159|-304.36142709769|-308.49576576504|-308.49576576504|-308.49576576504|-310.32813988881|-310.32813988881|-310.32813988881|-310.32813988881|-310.32813988881|-310.32813988881|||-310.32813988881|-312.89523495809|-312.89523495809|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.59853253147|300.89005242212|||299.7613132835|299.7613132835
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER||105.47194918114|105.47194918114|105.47194918114|105.47194918114|104.46883242349|103.74879198825|103.74879198825|103.74879198825|103.74879198825|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|100.03066526008|97.155142296394|97.155142296394|96.736865838758|96.736865838758|96.736865838758|96.736865838758|96.736865838758||96.736865838758|96.736865838758|94.652073154176|93.514638667522|93.514638667522|93.514638667522|89.321820741692|-99.058247523791|-99.058247523791|94.016979693771|94.016979693771|92.118868191375||||91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|89.837136298551|89.837136298551|86.541265944788|-91.859702979912|-91.966338594081|-92.196716188063|-92.196716188063|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-96.8598286259|-97.666042101755||||-97.666042101755|-97.666042101755|-97.666042101755|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846||||-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|-99.745060646846|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122|94.687670847122||94.687670847122|94.687670847122|94.687670847122|-98.840532107186|-98.840532107186|-98.991986141465|-98.991986141465|-98.991986141465|-98.991986141465|-99.252206230452|-100.38022804292|-100.54413887874|-100.54413887874|-100.54413887874|-101.17126652284|-101.18474320884|-101.77749092839|-101.89720866704|-102.08544506879|||-102.08544506879|-102.46715805102|-102.80296065157|-102.80296065157|-102.80296065157|-103.05673852165|-103.05673852165|-103.41860098529|-103.45698997743|-103.45698997743|-103.45698997743|-103.99110065309|-104.02344593304|-104.83267769537|-104.83267769537|-104.83267769537|-104.83267769537|-105.40297598002|99.294331223378|99.294331223378|99.294331223378|99.294331223378||99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|99.294331223378|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-105.70398132303|-106.09331207252|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841||100.70885463841|100.70885463841|100.70885463841|100.00983848712|98.344264985688|97.29538887122|97.29538887122|96.883765412466|96.110829770563|96.110829770563|96.110829770563|96.110829770563|95.67869974507|95.509189757315|95.509189757315|95.509189757315|95.121321952572|93.912579947302|-100.94554122369|-100.94554122369
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||1951.9857241891|1951.9857241891||1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1947.6916235165|1947.6916235165|1947.6916235165|1947.6916235165|1944.6871895265|1944.6871895265|1934.3190994739|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1901.9862857211|1901.9862857211|1859.8410934829||-2015.4160288327|-2015.4160288327|-2015.4160288327|-2015.4160288327|-2015.4160288327|-2022.9622542586|-2049.7358380651|1902.991155052|1902.991155052|1902.991155052|1902.991155052|1902.991155052|1902.991155052||1902.991155052|1902.991155052|1902.991155052|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1849.113836169|-1947.204108887|-1947.204108887|-1947.204108887|-1947.204108887|-1947.204108887||-1947.204108887|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|1853.7511795364|1853.7511795364|1853.7511795364|||1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1852.5817031313|1852.5817031313|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|-1981.9973758583|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604|1878.379362604||1878.379362604|-1960.2353548099|-1960.2353548099|-1960.2353548099|-1960.2353548099|-1960.2353548099|-1960.2353548099|-1960.2353548099||-1985.2059497888|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728||1898.2282643728|1898.2282643728|1862.8091826365||1819.7324251517|1780.5915835018|1743.157315002|1733.2859055578|1731.9332167381|1731.9332167381|1700.6582922692||1700.6582922692||1700.0102373694|1700.0102373694|1692.6299226783|1692.6299226783|-1817.9456020047|-1817.9456020047||-1817.9456020047|-1817.9456020047|-1817.9456020047|-1817.9456020047|-1817.9456020047|-1817.9456020047|-1832.7728911164|-1855.1270260696|-1855.1270260696|-1867.1966956329|-1869.6097725484|-1869.6097725484|-1869.6097725484|-1869.6097725484|-1869.6097725484|-1869.6097725484|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|||1693.2709260957|-1826.2642887707|-1826.2642887707|-1848.0714319675|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1862.5977658803|-1888.1641843115|-1895.1394846523|-1895.1394846523|-1895.1394846523|-1907.7028005037|-1907.7028005037|||-1907.7028005037|-1907.7028005037
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||-5.9956113416576|5.7534835668186|5.7534835668186|5.7534835668186|5.7534835668186|5.7534835668186|5.7255373897133|5.6950413586892|5.6883228975801|5.6883228975801|5.6820252955256|5.651528707611|5.651528707611|5.651528707611|5.651528707611|5.5833653514776|5.5154059005218|5.4993400653686|5.4482440603567|5.4482440603567|5.4482440603567|5.418604627008|5.3881818644723|5.3881818644723|5.3881818644723|5.1974243182298||-5.4852237351297|-5.4852237351297|-5.4852237351297|-5.4852237351297|-5.5049923862572|-5.5049923862572|-5.5049923862572|-5.5049923862572|-5.5049923862572|5.1596425239522|5.1596425239522|||||5.1596425239522|5.1596425239522|5.1596425239522|5.1596425239522|4.9420138155339|4.9420138155339|4.9420138155339|4.9420138155339||4.9420138155339|4.9420138155339|4.9420138155339|4.9420138155339|4.9420138155339|4.5961263218321|4.4806960996431|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709||-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5976933193648|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6197743916792|-4.6197743916792|-4.6997495254192|-4.8052772504658||||||-5.0758635183805|-5.0954038987153|4.9739799460275|4.9739799460275|4.9739799460275|4.9455332447536|4.9278148467284|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.8728657835379|4.8459620866129|4.8310687975695|-4.9623439634408|-4.9623439634408|-4.9623439634408|-4.9623439634408|-4.9623439634408|-4.9623439634408|-4.9623439634408|4.8093243821833|4.8093243821833|4.8093243821833|4.8093243821833|4.8093243821833|4.8093243821833|4.8093243821833|4.8093243821833|4.7512917695662|4.7512917695662|4.7512917695662|4.7512917695662|4.7512917695662|4.7242129575567|4.6946810364012|4.674729720958|4.674729720958|4.6619217044865|4.6596277488674|4.6596277488674|4.6596277488674|4.6596277488674|4.6596277488674|4.6596277488674|4.6596277488674|4.6596277488674|4.5895862329232|4.5695402609229|4.4500448689328||4.3522719526143|4.3291910648182|4.2885456879752|4.2700508523668||4.2683897469535|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2444166049982|4.2082408915653|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2004758107864|-4.2507036423852|-4.2507036423852|-4.2507036423852|-4.2507036423852|-4.2517329675388|-4.2517329675388|-4.2684357144744|-4.2684357144744|-4.2724427051711|-4.2724427051711|-4.2724427051711|-4.282158567659|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401||-4.2835151757401|-4.2835151757401|-4.2835151757401||-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|105768.99989233|103598.88876925|100148.76529917|92866.97169513|92866.97169513|92866.97169513|92866.97169513|92866.97169513|92866.97169513|92866.97169513|91324.412994588|89032.681105098|88902.979005665|86319.976672961|85923.893724982|85923.893724982|85923.893724982|85923.893724982|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|84658.145158943|84131.272398826|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|82798.087392837|81947.87488093|81080.972089923|80223.302322136|80003.669246818|79681.854718687|79117.221836333||||79117.221836333|79117.221836333|78979.175544143|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-90728.742010271||-91820.824455857|-96784.249395396|-98404.72155044|-98427.468389378|-99063.853765976|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99349.29718741|-99349.29718741|-99349.29718741|-99349.29718741|-99349.29718741|-99349.29718741|-99349.29718741|-99810.860725197|-99810.860725197|-100895.40080577|-101322.66756197|-101525.18617997|-101727.98464441|-101844.91805779|-101844.91805779||||||-101844.91805779|-101844.91805779|-101844.91805779|-101844.91805779|-101844.91805779|-101844.91805779|-101844.91805779|-101844.91805779|-101844.91805779|-102322.13117533|-102613.4790837|-102709.42120411|-102782.69022679|-103091.87802976|-103307.64225529|-103386.26917255|-103645.85463616||-103862.65895274|-103862.65895274|-103862.65895274|-103862.65895274|-103862.65895274|-103862.65895274|-103862.65895274|-103862.65895274|-103862.65895274|-105175.17661416|-105332.9186753|-105332.9186753|-105332.9186753|-105332.9186753|-105332.9186753|-105332.9186753|-105332.9186753|-105332.9186753|-105332.9186753|-105332.9186753|-106011.41107723|-106011.41107723|-106011.41107723|-106099.51158819|-106099.51158819|-106099.51158819|-106099.51158819|-106099.51158819|-106099.51158819|-106099.51158819|-106099.51158819|-106755.01287576|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|103166.82138482|101591.86249525|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|||-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503|-105910.84774503
10961|13250|/equities/cosumar|MSCI_FRONTIER||-260.98755398881|-260.98755398881||-260.98755398881|-260.98755398881|-262.53061401725|-263.82290514178|242.62893366113|242.62893366113|242.62893366113|242.62893366113|242.22338105414|242.22338105414|242.22338105414|242.22338105414|242.22338105414|237.8426479893|237.05016884065|232.34462763707|231.949588637|231.80232816763|229.64424521202|-243.61260165583|-243.61260165583|-243.61260165583||-243.61260165583|-243.61260165583|-243.61260165583|-243.61260165583|-243.61260165583|-243.61260165583|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545||227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.22281260174|227.22281260174|227.22281260174|227.22281260174|226.56423351148|226.42436043838|226.42436043838|224.91873822851|222.97081889757|222.51056297959|222.51056297959|222.51056297959|222.51056297959||222.51056297959|222.51056297959|222.51056297959|222.51056297959|221.04784995915|215.33927654559|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-230.23760420513|-230.23760420513|213.3533556445|213.3533556445|213.3533556445|||205.20650932342|202.72073017576|202.72073017576|202.72073017576|202.72073017576|202.72073017576|200.25081673175|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|196.08734583964|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793|195.1198762793||182.90108031926|182.90108031926|-195.28548522876|-195.28548522876|-195.28548522876|-195.28548522876|-195.28548522876|-195.28548522876||-195.28548522876|-195.28548522876|-195.28548522876|-195.28548522876|-195.31417827751|-195.31417827751|-197.31300175242|-197.31300175242|-197.31300175242|-198.2366686138|-198.31779662654|-198.31779662654|-198.31779662654|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.47171301949|188.08050790378||188.08050790378|188.06324344169|188.06324344169|188.06324344169|188.06324344169|187.82189738323|187.82189738323||187.64185770119|187.64185770119|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|181.72934096392|181.72934096392|181.72934096392|181.72934096392|181.72934096392|181.72934096392|181.72934096392|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|||-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.40841312887|-194.40841312887|-194.40841312887|-194.40841312887|-194.40841312887|||-194.40841312887|-195.39268430606
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||864.31748667683|864.31748667683||844.18609630759|839.90121811955|837.58468679949|834.83221783195|834.83221783195|834.83221783195|826.01814005343|826.01814005343|826.01814005343|826.01814005343|826.01814005343|826.01814005343|826.01814005343|817.62530313586|817.62530313586|817.62530313586|809.19478126207|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909||-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-878.11815706644|820.13620922001|820.13620922001|820.13620922001|820.13620922001|820.13620922001|820.13620922001||820.13620922001|820.13620922001|820.13620922001|803.72914305695|761.66034658788|761.66034658788|761.66034658788|761.66034658788|750.42816965711|742.07477911825|742.07477911825|742.07477911825|742.07477911825|742.07477911825|738.55151782772|738.55151782772|738.55151782772|738.55151782772|736.39057536413|720.93397262682|702.14885847424|698.43325482624|698.43325482624|698.43325482624|698.43325482624|698.43325482624||698.43325482624|698.13696608297|694.7021723296|687.29686763836|681.77987870191|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-757.64340534384|-757.64340534384|719.72998648406|719.72998648406|719.72998648406|||709.424611333|709.424611333|709.424611333|709.424611333|709.424611333|702.86371769507|702.86371769507|701.48189634304|686.45766802873|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|672.86451747069|672.86451747069|672.86451747069|672.86451747069|637.16612441947|610.13458133196|598.73286136494|587.39208988466|586.57665417859|586.57665417859|584.97406019843|577.45206053416|577.45206053416|577.45206053416|577.45206053416|577.45206053416|577.45206053416|577.45206053416|577.45206053416|577.34674477754|574.08528418208|573.4162321616|573.4162321616|573.4162321616|573.4162321616|573.4162321616|573.4162321616|573.4162321616|573.4162321616|573.4162321616|573.4162321616||573.4162321616|573.4162321616|573.4162321616|573.4162321616|562.52621254519|562.52621254519|534.72913725724|515.22125819381||-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|-554.62621695842|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543||503.67632763138|502.1292691998|497.31029911089|478.07255151589|469.39728183569|463.93587006266|448.65096673629||441.91477374851|441.91477374851|438.40524368466|438.40524368466|438.40524368466|438.40524368466|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-456.5687206511|-467.68746739012|-469.37739632709|-469.37739632709|-469.37739632709|-469.37739632709|427.02644265396|427.02644265396|427.02644265396|427.02644265396|427.02644265396|425.09048878598|415.34498889631|399.54998766257|389.06177964734|389.06177964734|389.06177964734|389.06177964734|386.99086152765|385.26964160808|||385.26964160808|385.26964160808|385.26964160808|385.26964160808|375.13293512009|371.53659457787|369.70454342746|365.58093088525|365.58093088525|364.16770233995|360.86321683438|360.86321683438|357.97023482358|356.52096989757|356.52096989757|355.90057605145|355.90057605145|||352.26265756722|352.26265756722
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|||0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.4979793490923|0.49775483232477|0.49762390359411|0.49762390359411|0.49762390359411|0.49685989931964|0.49639988956344|0.49611098697332||||0.49478996716767|0.49153699983822|0.49153699983822|0.49093000215145||0.48875703462505|0.48875703462505|0.48875703462505|0.48875703462505||0.48875703462505|0.48875703462505|-0.49407775781596|-0.49407775781596|-0.49753083710366|-0.49775647757775|||||-0.49828497831829|-0.49864997537939|-0.4992221921904|-0.50057933475027|0.49612046360218|0.49612046360218|0.4956481438132|0.4956481438132|0.4956481438132|0.4956481438132|0.49494238156432|0.49455849241762|0.49455849241762|0.49417610313659|0.49408795704901|0.49408795704901|0.49408795704901|0.49354217306839|0.49322041041389|0.49322041041389|0.49322041041389|0.49322041041389|0.49322041041389|0.49322041041389||0.49207822389885|0.48769802360053|-0.49447982590312|-0.49447982590312|-0.49447982590312|-0.49447982590312|0.48671357312655|0.48671357312655|0.48671357312655|0.48671357312655|0.48595951143079|-0.49066187287808||-0.49066187287808||-0.49066187287808|-0.49279096386434|-0.49298995525308|-0.4949888464551|-0.50064353097124|-0.50064353097124||||-0.50064353097124|0.49804687948619|0.49782986609577|0.49772940687953|0.49772940687953|0.49772940687953|0.49772940687953|0.4975301276585|0.4975301276585||0.49725569739833|-0.49808371614425|-0.49808371614425|-0.49808371614425|-0.49808371614425|-0.49808371614425|-0.50025968033968|0.49793368822006|0.49770409802229|0.49616554612032|-0.49853827794269|-0.49853827794269|-0.50043141830713|-0.50114601838092|-0.50194001184018|0.50128883138727|0.50120981551355|0.49966184636562|0.49966184636562|0.49966184636562|0.49966184636562|0.49966184636562|0.49917983501718|0.49908870557464|0.49898745063849|0.49895190678296|0.49895190678296|0.49895190678296|0.49895190678296|0.49895190678296|0.49883545198107|0.49870605775674|0.49856228639638|0.49840254044042|0.4982250449338|0.49636875543938|0.49636875543938|0.49636875543938|0.49636875543938|0.4961875064941|0.49398611472401|0.49226235500478|-0.49448627176657|-0.49515140655719|0.49383177025359|-0.49429803906501|-0.49444226554832|-0.49510251075913|-0.49661390418134||0.49509564776861||0.49499516508803|0.49388353053977|-0.49424052763592|-0.49437836396044|-0.49453151543213|-0.494701683734|-0.49489075962498|-0.49510084394828|-0.49583426453686|-0.49692697037168|||-0.49830774420839|-0.49867527412421|-0.4988614147134|-0.49973489567387|0.49873900165438|-0.49940110521979|0.4991098799367|0.49901097770744|0.4989010863416|0.498778984824|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49801327432312|0.49801327432312|0.49801327432312|0.49801327432312|0.49788058129256|0.49788058129256|0.49779639874882|0.49779639874882|0.49779639874882|0.49705156060266|0.49661283164342|-0.49898574783714|-0.49920638550555|-0.50145153258945|-0.50161281398828|-0.50179201554253|-0.50199112838059|-0.50221236486732|-0.50245818318591|-0.50296047606076|-0.50296047606076|-0.50296047606076|-0.50373035004638|-0.50373035004638|-0.50373035004638|-0.50373035004638|-0.50514482051026|-0.50793870058205|-0.50876521696146|0.50706167693753|0.50706167693753|0.50706167693753|0.50706167693753|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443||0.50459038159443|0.50148931632652|-0.50556873821165|-0.50556873821165|-0.50587498341992|-0.50587498341992|-0.50852650786373||-0.50852650786373||-0.50852650786373||-0.50852650786373|-0.50852650786373|-0.50852650786373|0.50518951635629|0.50518951635629|-0.50870025151019|-0.50870025151019|
10964|13266|/equities/label-vie|MSCI_FRONTIER||4476.6025773573|4476.6025773573||4476.6025773573||4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4475.7250859526|4400.1389843918|4275.1544271019|4247.2271412244|4235.9190458049|4218.7989397832|4114.4432664258|4098.4569446839|4098.4569446839|4098.4569446839|4098.4569446839|4098.4569446839|4098.4569446839||4098.4569446839|-4509.6665147862|-4509.6665147862|-4509.6665147862|-4509.6665147862|-4509.6665147862|-4652.573905318|-4725.4154503534|-4758.7393892815|-4861.2659880906|-4867.0561016031|-4867.0561016031|-4867.0561016031||-4867.0561016031|-4867.0561016031|-4867.0561016031|-4867.0561016031|-4867.0561016031|-4869.0262346806|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4486.2337499087|4387.4263887874|4371.1960065671|4371.1960065671|4371.1960065671|-4481.6477509881|-4481.6477509881||-4481.6477509881|-4481.6477509881|-4481.6477509881|-4481.6477509881|-4484.0530566535|-4518.3922851705|-4538.2795407003|-4538.2795407003|-4538.2795407003|-4596.5249719729|-4596.5249719729|-4596.5249719729|-4596.5249719729|-4596.5249719729|-4602.4704662215|-4602.4704662215|4143.738527112|4143.738527112|4143.738527112|4143.738527112|4143.738527112|||4143.738527112|4143.738527112|4143.738527112|4143.738527112|4055.2650301245|3999.7389223606|3831.3165238706|3831.3165238706|3831.3165238706|-4187.320631339|-4187.320631339|-4187.320631339|-4194.2451459323|-4228.6057177025||-4246.1174641139|-4285.6860712377|-4317.7067458196|-4386.3408286885|-4407.8236983942|-4407.8236983942|-4407.8236983942|-4407.8236983942|-4407.8236983942|-4407.8236983942|-4407.8236983942|4131.7507732943|4131.7507732943|4131.7507732943|4131.7507732943|4131.7507732943|4131.7507732943|4131.7507732943|4131.7507732943|4131.7507732943|4125.7737026489|4125.7737026489|4125.7737026489|4125.7737026489|4125.7737026489|4125.7737026489|4125.7737026489|4125.7737026489|4125.7737026489||4125.7737026489|4125.7737026489|4125.7737026489|4125.7737026489|4096.8596696099|4034.3056413567|4034.3056413567|4034.3056413567||4034.3056413567|4034.3056413567|4034.3056413567|4034.3056413567|4034.3056413567|4034.3056413567|3988.1173792853|3980.019310317||-4217.7003145095|-4217.7003145095|-4217.7003145095|-4217.7003145095|-4217.7003145095|-4217.7003145095|-4217.7003145095|-4217.7003145095|-4220.617672234|-4220.617672234|-4242.8921879432|-4242.8921879432|-4271.4903554855|-4271.4903554855|-4296.0448394283|-4342.8275993648|-4376.7528881831|-4379.7254313145|-4408.1730396502|-4408.1730396502|-4408.1730396502|-4408.1730396502|-4427.2699125899|-4427.2699125899|-4427.2699125899|-4427.2699125899||-4462.5221250999|-4471.3427022496|-4471.3427022496|-4471.3427022496||-4471.3427022496||-4471.3427022496|-4471.3427022496|-4471.3427022496|-4471.3427022496|-4471.3427022496||-4471.3427022496|-4471.3427022496|-4471.3427022496|-4483.177472332||-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4526.3638581467|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784||4308.5177383784|4308.5177383784||4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|||4308.5177383784|||4308.5177383784||4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784||4308.5177383784||4308.5177383784|4308.5177383784|||4308.5177383784|4308.5177383784
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.73533404687|164.23370449653|162.07556110682|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|||-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-173.91114892102|-173.91114892102|-173.91114892102|-173.91114892102|-173.91114892102|-175.37153041735|-178.19982346312|-180.84347585855|-181.35570922624|-183.47695261384|-185.7368887414|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757||-187.80745481757
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||-36.968616104997|-36.968616104997|32.680476644764|32.680476644764|32.680476644764|32.680476644764|30.823373606306|30.823373606306|30.823373606306|30.823373606306|30.823373606306|30.220414270407|27.139350588063||26.227055848682|25.918951472799|25.126612408471|24.865570436671|24.865570436671|-28.279542868575|-28.279542868575|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.58902858442|-29.301698829795|27.676915048491||27.676915048491|27.179905969712|||26.816561468015|25.323956974755|24.51550791927|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.29784919054|-26.29784919054|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177||-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|||-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-28.581661327258|-28.729623696953|27.129472564867|||27.129472564867|27.129472564867|27.129472564867|27.035524287943|-28.612932728245|-28.612932728245|-28.767147857297|-29.02460811574|-29.510676150397|-30.156306325148|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922||-30.403063062922|-31.22007004872|-31.572300456796|-31.981413881521|-31.981413881521|-31.981413881521|-32.548792459944|30.237309829549|30.237309829549|30.237309829549|30.237309829549|30.237309829549|30.237309829549|30.237309829549|30.237309829549|30.094232550546|29.849147998938|29.560164146566|29.333515040238|28.312239823694|27.549128365444|27.549128365444|27.549128365444|27.483656673091|27.483656673091|27.483656673091|27.483656673091|-30.123881210936|-30.123881210936|-30.234868859861|-30.749854670204|-31.010686665538|-31.010686665538|-31.010686665538|-31.010686665538|-31.010686665538|-32.111874772181|28.808162817263|28.808162817263|28.808162817263|27.903514580487|27.170571756097|26.904102077862|26.904102077862||26.888705772113|26.888705772113|26.820783661418|||26.31753735919|25.836152663708|25.812932154571|25.812932154571|25.812932154571|25.812932154571|25.812932154571|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.682858764076|-26.842065187454|-27.29396083196|-28.032180228056|-28.730199405685|-28.930777626054|-29.078641340486|-29.359769375108|-29.359769375108|-29.359769375108|-29.359769375108|-29.359769375108|-29.57474298718|-29.794157984549|-29.862460560859|-29.862460560859|-29.862460560859|-29.862460560859|-29.969401513273|-30.280124818757|26.240808366647|26.240808366647|26.240808366647|26.240808366647|25.71756508495|-28.443511799051|-28.443511799051|-28.443511799051|-28.443511799051|-28.863487697392|-29.075977299775|-29.331414618057|-29.748567539431|-29.748567539431|-29.796960784304|-30.352064254153|-30.352064254153|-30.352064254153|-30.352064254153|-30.879127319508|-32.188531036569||26.006459982284|26.006459982284|26.006459982284|26.006459982284|26.006459982284|26.006459982284|26.006459982284|26.006459982284|26.006459982284|25.343473945601||24.430021112211|21.616677620949|20.96042734047|20.667738976966|20.571530275001|20.571530275001|20.571530275001|20.571530275001|20.571530275001|20.571530275001|20.571530275001|20.571530275001|20.571530275001|19.597489282438|-21.55630982714|-21.55630982714|-21.55630982714|-21.832607304576|-22.131316754027|-22.413490927665|-22.685580108396
10967|42190|/equities/shb|MSCI_FRONTIER||15615.956676635|15173.285196262|14295.898760304|14295.898760304|14295.898760304|13964.887511449|13819.319457165|13643.688285739|13484.653650821|13427.392945357|13294.312278219|13294.312278219|13269.521331134|13269.521331134|13242.618927326|13242.618927326|13192.430774476|13192.430774476|13183.256416085|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12410.345698091|12403.161886767|12322.957651964|12192.175168849|12149.639076499|12113.443304319|12113.443304319|12093.757165826|12093.757165826|11929.174628696|11845.585961353|11845.585961353|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362||||11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11047.672625958|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12958.482418871||11530.38337843|11530.38337843|11530.38337843|11530.38337843|11530.38337843|11530.38337843|11355.981531589|11197.816705666|11197.816705666|10980.90745074|10962.119389711|10846.799321901|10785.33257989|10628.147310989|10492.385901099|9810.9843345541|-10380.017406051|-10420.638772902|-10420.638772902|-10500.142039497|-10500.142039497|-10500.142039497|-10500.142039497|-10500.142039497|-10571.82448833|-10623.693875922|-10645.441113564|-10645.441113564|-10645.441113564|-10645.441113564|-10645.441113564|-10672.550034107|-10672.550034107|10504.324723388|10432.583025987|10400.092251097|10244.249692712|10244.249692712|10240.832991902|10140.225915928|10140.225915928|10118.797427072|10118.797427072|10112.552696747|-10538.645897869||||||-10538.645897869|-10538.645897869|-10538.645897869|-10538.645897869|-10538.645897869|-10538.645897869|-10538.645897869|-10538.645897869|-10538.645897869|-10538.645897869|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911||-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10610.938321911|-10640.073143911|-10640.073143911|-10640.073143911|-10650.543537709|-10650.543537709|-10650.543537709|-10650.543537709|-10650.543537709|-10650.543537709|-10650.543537709|-10650.543537709|-10678.381708565|-10739.868565073|-10866.520627859|-10901.689586509|-10945.604427789|-10945.604427789|-10949.641257628|-10949.641257628|-10949.641257628|-10949.641257628|-10949.641257628|-10949.641257628|-10949.641257628|-10949.641257628|-10949.641257628|-10949.641257628|-11021.823619587|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10547.407058694|10508.527232955|10508.527232955|10256.696925506|-10703.78878218|-10703.78878218|-10703.78878218|-10703.78878218|-10703.78878218|-10703.78878218|-10703.78878218|-10703.78878218|-10742.37144332|-10742.37144332|-10742.37144332|-10792.433880642|-10792.433880642|-10833.25986738|-10884.177630422|-10910.197367136|||-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133|-10986.264507133
10968|13415|/equities/omantel|MSCI_FRONTIER|||0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88468695999225|0.87715219922684|0.87044688802982|0.86649653030794|0.86277390865663|0.85674880442994|0.84494311608625|0.84049234564384|0.83699146437734|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219||0.83632214384219|0.83632214384219|0.83632214384219|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83571566284034||||0.83529109045274|0.83529109045274|0.83529109045274|0.83504561234853|0.83093956829598|0.82954398925095|0.82765998702346|0.8257203102078|0.8257203102078|0.8257203102078|0.8257203102078|0.8257203102078|0.8257203102078|0.81580033897977|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83240395049041|-0.83240395049041|-0.83240395049041|-0.83242462348282|-0.83242462348282|-0.83524961020483|-0.83613882774445|-0.83613882774445|-0.83613882774445|-0.83613882774445|-0.8387098192543|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.84313814793199|-0.84313814793199|-0.84313814793199|-0.84313814793199|-0.86093127566543||||||0.82557640320761|0.82314044178308|0.81943380105033|0.81759311278147|0.80182570902819|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.83743469050773|-0.84092745440148|-0.84519720029988|-0.85077465190002|-0.85369405827599|-0.85654895925607|-0.869665497145|-0.87729499693375|-0.88432775664839|-0.88547525724341|-0.8936947553309|-0.89822807012176|-0.89822807012176|-0.90314230320824|-0.90610253477508|-0.91472504497032|-0.91641669207657|-0.917306027901|-0.917306027901|-0.917306027901|-0.917306027901|-0.91878527536783|-0.91878527536783|-0.92026575130192||-0.92026575130192|-0.9230934864941|-0.9230934864941|-0.92943719102969|-0.9327635574565|-0.93584837055048|-0.93760932524823|-0.94154238357249|-0.94154238357249|-0.94549153860082|-0.94697591850694|-0.94697591850694|-0.94697591850694||-0.94697591850694|-0.94697591850694|0.9174867209673|0.9174867209673|0.9174867209673|0.9174867209673|0.9174867209673|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91734708687012|0.91462599961779|0.91462599961779|0.91291776993563|-0.93267961730151|-0.93267961730151|-0.93267961730151|-0.93267961730151|-0.93431066461834|-0.9365118564106|-0.93790205661201|-0.95289116373485|||-0.96943462414682|-0.98298290287057|-0.98709212314862|-0.98856462891561|-0.98856462891561|-0.98856462891561|-0.99312738307828|-0.9942526401029|-0.99433626079404|-0.99489042817619|-0.99489042817619|-0.99715602794253|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-1.0016406094176|-1.0061118476605|-1.0061118476605|-1.009179809912|-1.0093664628752|-1.0115349526033|-1.0115349526033|-1.0115349526033|-1.0125943714629|-1.0139937361358|-1.0163819381792|-1.020280187169|-1.020280187169||-1.0210743348286|-1.0210743348286|-1.0232492266414|-1.0249991282619|-1.02600639557|-1.02600639557|-1.02600639557|1.0054242540393|1.0054242540393|0.9978047199816|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|45337.597841922|45337.597841922|45337.597841922|45337.597841922|44938.083755459|44938.083755459|44680.041673407|44680.041673407|44601.903300502|44601.903300502|44542.871468453|44542.871468453|44542.871468453|43725.412742725|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43101.466518528|42596.073909476|41598.415454973|41234.350505526|40913.167228362|39842.408031513|39780.453368348|38989.392631498|38752.012088855|38752.012088855|38752.012088855|38752.012088855|38273.113158318|38273.113158318|38273.113158318|38273.113158318|38273.113158318|38236.780738433|38236.780738433|38236.780738433|37713.163624165|37713.163624165|37713.163624165|37713.163624165|37713.163624165|37170.181804627|37055.757560697|36895.286178552|36486.42908728|36049.689002652|36049.689002652|36049.689002652|36049.689002652||||36049.689002652|36049.689002652|36049.689002652|36049.689002652|36049.689002652|35203.628398335|35203.628398335|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-39357.861931724||-39357.861931724|-40344.846590804|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37395.445142352|37395.445142352|37395.445142352|37395.445142352|37395.445142352|37395.445142352|37395.445142352|37395.445142352|36989.383491502|36682.572211731|36682.572211731|36613.969124145|36526.946672353|36526.946672353|36526.946672353|36452.162969281|36321.847743646|36104.830826273|35630.367584748|35539.297316387|35529.774795985|35160.860884428|35124.260472466|35124.260472466||||||35124.260472466|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832|35099.605523832||35099.605523832|35099.605523832|35027.339470924|34683.154967694|33539.616630771|32816.240700856|32756.934112063|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34417.400517385|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-34877.862632746|-35019.847369718|-35280.385966354|-35760.970328832|33238.591176907|33238.591176907|33238.591176907|33238.591176907|33238.591176907|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33171.678308334|33076.864787038|32049.886604604|32049.886604604|32049.886604604|32049.886604604|32049.886604604|32049.886604604|31960.985116227|31960.619747336|31960.619747336|31960.619747336|31960.619747336|31943.974996711|31943.974996711|31584.972218568|31330.524687298|31078.360763664|30450.956404071|29681.618226746|29529.575807495|29427.306452773|28991.451614192|28938.737183428|28938.737183428|28938.737183428|28938.737183428|28938.737183428|28938.737183428|28938.737183428|28938.737183428|28938.737183428|28938.737183428|28938.737183428|||28938.737183428|28640.263537143|28441.410887713|28441.410887713|28441.410887713|28315.013441621|28315.013441621|27969.459379579|-29896.721474364|-29896.721474364|-29896.721474364
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||50896.871051404|50896.871051404|50896.871051404|50896.871051404|50896.871051404|46407.63450156|44187.820372297|44187.820372297|40942.022635885|39360.580706539|38838.988526592|38838.988526592|38112.765029546|36722.516699496|36517.613209254|36517.613209254|36135.388337236|36135.388337236|36135.388337236|36135.388337236|36135.388337236|35561.542596928|34337.825107698|34336.51247864|34336.51247864|34334.139202524|34334.139202524|34334.139202524|33201.821336138|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32287.267929522|32287.267929522|32287.267929522|32287.267929522|31762.6764562|31762.6764562|30072.418284667|29263.170721811|29263.170721811|28175.745246457|26756.383607174|26532.09289686|25721.769885401|25716.999858519|25716.999858519|25454.851339607|25454.851339607|25182.639075258|25089.737277981|25089.737277981|25089.737277981|23744.15253109||||23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|22091.560586621|22060.067318468|21450.074798298|20583.416442553|-23684.64822695|-23684.64822695|-23684.64822695|-25238.498029945||23298.356611873|23298.356611873|23298.356611873|22339.840679859|21759.839590609|21759.839590609|21759.839590609|21759.839590609|21759.839590609|21728.814309394|21728.814309394|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21523.775266449|21523.775266449|21523.775266449|21523.775266449|21315.30585161|21176.303520506|21176.303520506|21087.559467229|20858.399408032|20789.888231147|20558.209145719|20459.121273021|20143.779565647|20143.779565647|20143.779565647|20143.779565647|19887.532850719|19833.369834132|19650.966482369|19262.18498041||||||18171.872200456|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19270.008214465|-19375.009127183|18266.568428139|18266.568428139||18266.568428139|18266.568428139|18266.568428139|18266.568428139|18266.568428139|18158.417812517|18158.417812517|18031.575347241|18023.858453384|18023.858453384|17911.775608028|17911.775608028|17911.775608028|17911.775608028|17911.775608028|17911.775608028|17911.775608028|17911.775608028|17541.46945287|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-18930.150288637|-19214.055876263|-19540.617640292|-19739.57515588|-19918.972395423|-20359.969328247|-20763.233738577|-20763.233738577|-20877.852063065|-20877.852063065|-20877.852063065|-20877.852063065|-21072.613403406|-21361.237114895|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21455.826411434|-21573.140457149|-21659.044952388|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21772.751387492|-21961.390430546|-22042.148679687|-22042.148679687|-22296.831866319|-22394.236871999|-22394.236871999|-22506.773916048|-22506.773916048|||-22685.304351164|-22741.909628051|-22741.909628051|-22741.909628051|-22741.909628051|-22741.909628051|-22741.909628051|-22741.909628051|-22741.909628051|-22741.909628051|-22741.909628051
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||19251.004931711|19251.004931711|19251.004931711|19251.004931711|19251.004931711|18701.139791079|18701.139791079|18701.139791079|18701.139791079|18701.139791079|18701.139791079|18390.155323421|17691.858423977|17691.858423977|17544.284532204|17544.284532204|17544.284532204|17238.093924671|17117.326582968|16930.362869965|16658.736522183|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16583.460222391|16289.955802657|15635.898952381|15635.898952381|15635.898952381|15635.898952381|15289.887724868|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631|-17384.092035631||||-17401.768928479|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-17500.045694189|-18586.161882432||-19126.29098048|-20356.989978311|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18875.20054614|18866.889495711|18674.779829508|18674.779829508|18674.779829508|18649.75536612|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325|-19990.332916325||||||-19990.332916325|-19990.332916325|-19990.332916325|-20255.925462584|-20375.716519018|-20375.716519018|-20375.716519018|-20375.716519018|-20375.716519018|-20375.716519018|-20517.462798909|-20793.163949271|-20793.163949271|-20959.071054745|-21554.523394161|-21961.352261872|-21961.352261872||-21961.352261872|-21961.352261872|-21961.352261872|-21961.352261872|-21961.352261872|-22015.39140208|20222.925011814|20222.925011814|20222.925011814|20222.925011814|20222.925011814|20222.925011814|20222.925011814|20222.925011814|20222.925011814|20222.925011814|20222.925011814|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22000.179803502|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22002.513269781|-22608.348077534|-22923.863363536|-22923.863363536|-22923.863363536|-22923.863363536|-22923.863363536|-22932.070403929|-23096.744893254|-23176.938770282|20730.672373313|20730.672373313|20730.672373313|20730.672373313|20730.672373313|20659.080414793|19965.644905325|19919.931981883|19919.931981883|19686.035535425|19417.817261584|19310.819235502|19310.819235502|19310.819235502|19310.819235502|19310.819235502|19310.819235502|19310.819235502|19310.819235502|19310.819235502|19301.566047692|||19301.566047692|19301.566047692|19301.566047692|19301.566047692|19201.740052991|18668.600058879|18423.444509865|18381.605010962|17079.561123291|-20044.329961604|-20044.329961604
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|||52.277404145366|52.277404145366|52.277404145366|52.277404145366|52.277404145366|52.277404145366|51.571882942748|51.571882942748|51.571882942748|48.779870063544|46.772078017924|46.091197416224|46.045774694987|45.78922795257|45.78922795257|44.742563017473|44.742563017473|44.742563017473|44.742563017473||44.742563017473|44.742563017473||44.742563017473|44.591737491406|44.307485720093|43.436094227295|42.673437267388|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|||||||-45.294839421631|-45.294839421631|-45.466486550836|-45.490542307461|-45.828381104563|-45.998200252425|-46.240997199581|-46.240997199581|-46.240997199581|-46.240997199581|-46.240997199581|-46.240997199581|-46.517775513911|-46.897870496203|-46.897870496203|-47.153190457478|-47.392433205859|-47.410334956357||-47.410334956357|-47.410334956357|-47.477838533233|-47.477838533233|-47.477838533233||-47.477838533233|-47.477838533233|-47.477838533233|-47.477838533233|-47.477838533233|-47.618321004118|-47.618321004118|-48.06479937788|-48.305333320257|-49.244815181756|45.140651446442|45.140651446442||45.140651446442|43.358006740408||-47.683763137741|-47.741995548411|-47.741995548411||||||-47.741995548411||-47.935549973562|-48.211722531931|-48.568580591035|-48.753979324579|-49.415531396071|-49.650590948705|-49.989545244248|-50.349494291976|-50.854994378305|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.275944561488|-51.275944561488|-51.312158419828|-51.669066987811|-52.137851276198|-52.193027590281|-52.193027590281|-52.433451679281|-52.433451679281|-52.433451679281|-52.433451679281|-52.798280109887|-53.120308944389|-53.333677579744|-53.526309227263|-53.746678557556|-53.746678557556|-54.408862614535|-54.408862614535|-54.693177461517|-55.036865923021|-55.224295427637|-55.572078164012|-55.572078164012||-55.572078164012|-55.572078164012|-55.638983494449||-55.638983494449|-55.79343796372|-55.79343796372|-55.79343796372|-55.79343796372|-55.79343796372||-55.79343796372|-55.831597864624|-56.085109247097|-56.289008579131|-56.48799686608|-56.48799686608|-56.48799686608|-56.48799686608|-56.48799686608|-56.48799686608|-56.48799686608|-56.48799686608|-56.48799686608|-56.775551480025|-57.03394473258|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741||-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.652334985331|-58.441484673372|-58.923872876554|-59.18207944807|-59.807868893242|-60.469852799945|-61.060947809808|-61.92327564093|-62.101378288181|-62.101378288181|||-62.101378288181|-62.101378288181|-62.179308615693|-62.965896724074|-63.378773925932|-63.881971198356|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612||60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|59.775538137242|59.775538137242|59.775538137242||59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|||306.40539167025|306.40539167025|306.40539167025|306.40539167025|306.40539167025|305.55597853769|301.99555137543|295.90060178867|295.58400198741|291.13223358573|289.15803121396|287.80864709434|287.80864709434|287.80864709434|287.80864709434|287.80864709434|287.5645699347|287.5645699347|287.5645699347||287.5645699347|287.5645699347||287.5645699347|287.06063597345|282.18405217753|279.31559996722|278.12844440802|276.68011178903|276.68011178903|276.68011178903|271.57234371959|-287.81846212801|-287.81846212801|-287.81846212801|||||||-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-290.3482773509|-302.16476108921|-303.37195134044|-304.91883685722|-306.79870422829|-307.09856296633|-307.63729218481|-308.69142965739|-310.52937205042|-311.91596860582||-312.35662703707|-312.37959136118|-314.24847651658|-314.24847651658|-314.24847651658||-315.83719138235|-316.82467099396|-320.78786436971|-320.78786436971|-328.5486376479|-328.5486376479|-328.5486376479|-328.5486376479|-328.98164644392|-328.98164644392|-330.06850316957|-330.11500419991||-330.51366991115|-330.51366991115|-330.51366991115|-330.51366991115|-330.51366991115|-330.51366991115||||||-330.51366991115||-330.51366991115|-330.78184121529|-330.92426971241|-330.94363301379|-333.50404414184|-333.72672249484|-334.70747350773|-336.1648867852|-336.1648867852|-336.1648867852|-336.1648867852|-336.1648867852|-336.1648867852|-337.66098056971|-339.62887611586|-340.9931848336|-341.44797704493|-341.90886813043|-344.85430877339||334.28419099458|334.28419099458|334.15671647383|334.15671647383|334.15671647383|334.15671647383|333.10189769878|330.05209634717|327.80789839356|327.05321636828|326.33297254608|326.33297254608|326.16342943356|326.16342943356|326.16342943356|325.47046934946|325.28081219118|325.28081219118|322.71870338186|322.71870338186|322.71870338186|322.71870338186|322.71870338186|322.71870338186|322.71870338186|322.71308273649|322.71308273649|322.71308273649|322.71308273649|322.71308273649|322.71308273649|322.71308273649|320.3645424774|316.73836357623|-329.19022239782|-329.19022239782|-329.19022239782|-329.19022239782|-329.19022239782|-329.19022239782||-329.19022239782|-329.19022239782|-329.19022239782||-329.19022239782|-329.19022239782|-329.19022239782|-329.19022239782|-329.19022239782|-329.19022239782||-329.19022239782|-329.56690156833|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-336.39664039178|-340.38515260003|-350.17240161125|-352.11377821172|-353.26530912414|-355.39980956023|-355.39980956023|-355.39980956023|-355.39980956023|-355.39980956023|||-355.39980956023|-355.39980956023|-356.16088560891|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-360.65562378731||-360.65562378731|-363.05068394174|-368.88410140662|-369.77677018542|-371.35753056626|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092||-375.1680834465|-375.1680834465|-375.1680834465|-387.63677328745|344.365054322|344.365054322
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|||63.209863012933|60.790572883051|60.790572883051|60.732189262553|60.732189262553|60.607988239045|58.169987017044|58.046898814053|58.046898814053|57.06321903954|55.892467676379|53.202694395082|53.202694395082|53.202694395082|53.202694395082|53.14188287313|51.935424990733|51.394916953069|50.755462263935||48.439402896953|47.244439790752||47.244439790752|47.244439790752|47.244439790752|46.566040990646|46.530917577164|46.530917577164|46.343343647193|46.343343647193|46.343343647193|46.343343647193|46.343343647193|45.603716223186|||||||-49.475833693196|-49.475833693196|-49.475833693196|-49.475833693196|-49.475833693196|-49.623149861947|-50.371790508742|-50.371790508742||-50.724541140184|-50.724541140184|-50.724541140184|49.862237664742|49.746930992916|49.146591729935|49.096212355093|48.906903125396|48.6934363071||48.6934363071|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993||-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.985903240913|-51.985903240913|-51.985903240913|-52.025271329585||-52.025271329585|-52.025271329585|-52.025271329585|-52.025271329585|-52.600302706497|-52.750335916697||||||-53.044817007051||-53.160909269105|-53.385073058707|-53.385073058707|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|50.026235639862|49.429148422139|49.354886270958|49.354886270958|49.354886270958|49.354886270958|49.354886270958|49.354886270958|49.354886270958|49.354886270958|49.272095602307|48.9856613141|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859|-50.843023376859||-50.843023376859|-50.843023376859|-50.843023376859||-50.892247391185|-51.013608932981|-51.076823259514|-51.076823259514|-51.076823259514|-51.076823259514||-51.076823259514|-51.076823259514|-51.076823259514|-51.076823259514|-51.076823259514|-51.076823259514|-51.563138353738|-51.903255653863|-51.903255653863|-51.99983989891|-51.99983989891|-51.99983989891|-51.99983989891|-51.99983989891|-52.410936060841|-52.884371112116|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.950214693303|-53.327452959504|-53.327452959504|-53.327452959504|-54.908282507223|-56.348090954139|-56.899194744551|-56.899194744551|-56.899194744551|||-56.899194744551|-56.899194744551|-57.982440766719|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.191233717151|51.740261805|51.322513540522|51.053753518217|51.053753518217|51.053753518217||51.053753518217|51.053753518217|51.053753518217|51.053753518217|51.053753518217|51.053753518217|50.262554125685|50.262554125685|50.262554125685|49.230615356121|47.367351031473|47.247056616865|47.01524722378|47.01524722378||47.01524722378|47.01524722378|47.01524722378|47.01524722378|47.01524722378|47.01524722378
10976|101738|/equities/uba|MSCI_FRONTIER||45.157834562501|44.369818299833|43.119241071876|42.649157763782|42.004619228909|41.844022128394|41.118357072727|40.810949404372|40.810949404372|40.810949404372|40.810949404372|40.810949404372|40.810949404372||38.092296687909|37.225606167922|33.960428887616|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|33.939178285926|33.939178285926||33.939178285926|33.939178285926|||33.704641988906|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.038122587133|32.939581796779|32.716202971289|32.712445838528|32.456629519013|32.456629519013|32.456629519013|32.456629519013|32.456629519013|32.456629519013||32.456629519013|31.907367870044|31.349853273708|31.294879897238|31.294879897238|30.872089156178|-34.675085507265|||-34.675085507265|-34.675085507265|-34.833427387731|-35.642698453816|-37.045675141537|-37.045675141537|-37.045675141537|-37.120194601708|-37.922438064873|35.900624621964|35.900624621964|35.900624621964|||35.900624621964|35.900624621964|35.900624621964|35.900624621964|35.900624621964|-36.835958570786|-36.835958570786|-37.081621693845|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.41899590098|-37.167002101482|-37.167002101482|-37.266113064622|-38.092903956147|-38.381003336081|-38.428893146657|-38.528877964902|-38.528877964902|-39.015420215316|36.866813038518|36.866813038518|36.866813038518|36.866813038518|36.866813038518|36.866813038518|36.866813038518|36.844632915893|36.844632915893|36.844632915893|36.844632915893|36.155147345242|36.094608924319|35.866231544735|35.865098021062|35.865098021062|35.677887834478|35.458765574483|35.34600544097|35.34600544097|34.045561261993|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834|33.421900690834||33.421900690834|33.421900690834|33.421900690834|||33.421900690834|32.710444703412|32.542161163038|32.174624107884|31.969441517945|31.969441517945|31.969441517945|31.800060162975|31.800060162975|31.800060162975|31.800060162975|31.800060162975|31.691734404513|31.524149041649|31.318497875527|31.173331396663|30.506479626325|30.137753360169|30.133886115669|30.133886115669|30.133886115669|30.133886115669|30.133886115669|30.133886115669|30.133886115669|29.687650646235|29.327942280267|28.775492355001|28.222768859479|27.136411009468|26.885283766392|26.885283766392|26.885283766392|26.885283766392|26.885283766392|26.885283766392|25.912416784075|25.912416784075|25.912416784075|25.912416784075|25.912416784075|25.912416784075|25.672129993204|25.299588605831|24.093986852379|-27.139803320226|-27.139803320226|-27.139803320226|-27.139803320226|-27.54265901343|-27.54265901343|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562||26.402712534562|23.774337531479|23.774337531479|23.718708304732|23.04023104704|22.476277164806|22.476277164806|22.476277164806|22.165307579426|22.125342115194||21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.396477038282|21.396477038282|21.396477038282|21.229418020136|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||28829.660495146|28135.733883495|27703.407247593|27703.407247593|27703.407247593|26962.119163992|26914.961930855|26914.961930855|26658.486873601|26658.486873601|26658.486873601|26606.652081778|26375.805039233|26375.805039233|25992.561154703|25746.063153954|25746.063153954|25740.07017106|25513.966856733|24848.852063037|24704.049469187|24704.049469187|24704.049469187|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-27036.438264598|-27036.438264598|-27198.820293997|-27404.244771108|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|24861.875486163|24861.875486163|24861.875486163|24861.875486163|24861.875486163|23974.306095737|23388.340858934|23388.340858934|23142.600954371|22883.445504857|21889.939449841|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175||||-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24730.881644958|-24730.881644958|-24730.881644958|-25417.646272176|-25425.813768524|-25425.813768524|-25425.813768524|-25425.813768524|-25425.813768524|-26889.793076138||-28399.770084598|-30158.077871775|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28489.467299417|28463.296999353|28459.21888817|28137.276697962|28137.276697962|28137.276697962|28137.276697962|28137.276697962|28137.276697962|28137.276697962|28137.276697962|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239||||||28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|28122.076925239|27882.863250265|27503.181389184|27100.757099093|-28732.053073952|-28732.053073952|-28732.053073952|-28732.053073952|-28732.053073952|-28732.053073952|-28732.053073952|-28751.608733274||-28751.608733274|-29085.120814749|-29208.467571944|-29386.135215286|-29386.135215286|-29386.135215286|-29402.311680777|-29402.311680777|-29402.311680777|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29644.802093893|-29847.002326548|-30052.224807275|27204.070552725|27204.070552725|27204.070552725|27204.070552725|27204.070552725|27204.070552725|27204.070552725|27204.070552725|26212.856169694|-27725.445320273|-27725.445320273|-27725.445320273|-27725.445320273|-27725.445320273|-27725.445320273|-27725.445320273|-27956.050355858|-28084.500395398|-28330.000439331|-28530.278124146|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26374.756513426|26060.840570473|25898.877247498|25898.877247498|25895.974719442|24817.749688269|24791.357639838|24791.357639838|24107.064044265|-26749.920933006|-26749.920933006|-26755.46770334|-27050.519670378|25205.972287258|25205.972287258|25205.972287258|25205.972287258|25205.972287258|25205.972287258|25205.972287258|||25205.972287258|25205.972287258|25205.972287258|25205.972287258|25205.972287258|25205.972287258|25205.972287258|25067.746985842|24600.274428713|-26936.283915299|-26936.283915299
10978|945709|/equities/electrica|MSCI_FRONTIER||16.697629051664|16.659586355927|16.311763469646|16.027514343206|15.998350863924|15.88771605255|15.88771605255|15.826350898233|15.725667918265|15.725667918265|15.725667918265|15.725667918265|15.470741550724|15.135268521089|14.878076473627|14.534529650381|14.312810540388|14.189789480843|14.124210563939|14.055790017757|14.020877492332|13.904308517667|13.864787587294|13.863557614286|13.863557614286|13.863557614286|13.863557614286|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006||13.745988934006|13.745988934006|13.728434352017|13.728434352017|13.728434352017|13.616038141357|13.254486306626|12.986096205666|12.59010682101|12.404562950078|12.147292137084|11.96810245507|11.923830356041|11.923830356041|11.866478431931|-13.221737447047|-13.221737447047|-13.221737447047|-13.221737447047|-13.221737447047|-13.221737447047|-13.36569257943|12.328031541097|12.328031541097|12.328031541097|12.328031541097||12.328031541097|12.328031541097|12.142257161922|11.986952459356|11.782170043544|11.640188360828|11.416876157807|||11.314306772072|11.290341046473|11.281490117334|11.160544746477|-12.387853607365|-12.387853607365|-12.387853607365|-12.387853607365|-12.387853607365|-13.126504510451|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.504517726581|-13.635019916605|-13.666688224024|-13.860764737865|-14.015294388422|-14.272832757025|-14.272832757025|-14.389814250766|-14.41594345518|-14.41594345518|-14.588826099458|-14.883139945205|-14.933489641808|-14.966098769133|-15.227888142207|14.266762520231|14.266762520231|14.266762520231|14.266762520231|14.266762520231|14.266762520231|14.266762520231|14.266762520231|14.076402480246|13.957113962307|13.716793833987|13.679770587568|13.676411812708|13.627124566949|13.473471503695|13.459887821694|13.459887821694|13.459887821694|13.459887821694|13.459887821694|13.459887821694|13.459887821694|13.459887821694|13.459887821694|13.459887821694|13.459887821694||13.459887821694|13.459887821694|13.262097393163|12.968997622737|12.927966052788|12.927966052788|12.927966052788|12.772184723503|12.630205439072|12.462718345953|12.462718345953|12.462718345953|||12.462718345953||||12.462718345953|12.462718345953||||12.462718345953|12.462718345953|12.462718345953|12.462718345953|12.462718345953|12.462718345953|12.462718345953|12.291504691943|12.291504691943|11.958338021023|-13.247166176104|-13.247166176104|-13.247166176104|-13.247166176104|-13.247166176104|-13.247166176104|-13.247166176104|-13.402079059117|-13.402079059117|-13.402079059117|-13.402079059117|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.35907992193|12.35907992193|12.344533166056|-13.322835013529|-13.322835013529|-13.322835013529|-13.469907144131|-13.469907144131|-13.469907144131|-13.469907144131|-13.469907144131|-13.637674600351|-13.740749445744|-13.79499943559|-13.79499943559|-13.838229679993|-13.838229679993|-13.838229679993|-13.999143838807|-14.182382265643|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.286029243199|-14.337809986238|-14.462011384041|-14.654456720387|-14.680317019282|-14.680317019282|-14.813685521878|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-15.005002857389|-15.005002857389|-15.005002857389|-15.005002857389|-15.005002857389|-15.30333686001|-15.450416107321|-15.450416107321|-15.468240070503|-15.694711420448|-15.86079001152|-15.968655848101|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|||0.098687116251057|0.098687116251057|0.098673349798933|0.098673349798933|0.098673349798933|0.098673349798933|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10213081157815|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641||-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10244834971376|-0.10244834971376|-0.10244834971376|-0.10244834971376|0.099650184350894|0.099650184350894|-0.1028331283202||||-0.10329398481814|-0.10329398481814|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10004807842178|0.10004807842178|0.10004807842178|0.098423559140801|0.098423559140801|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10073880286144||||||0.098790223056221|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10144044584026|-0.10230919312168|-0.10230919312168|-0.10256576996963|-0.10266761588364|-0.10266761588364|-0.10368624116876|-0.10420693469156|-0.10446125257677|-0.10446125257677|-0.10446125257677|-0.10446125257677|-0.10446125257677|-0.10446125257677|0.10038734508069|0.10038734508069|0.10038734508069|0.10038734508069|0.10038734508069|0.10038734508069|0.10038734508069|0.10038734508069|0.10038734508069|0.10037482841712|0.10036092101316|0.099661631931615|0.099661631931615|0.098440285511165|0.098440285511165||0.097544760049879|-0.099437230789654|-0.099437230789654|-0.099437230789654|0.097514186508135|0.097349096179755|0.097165662481554|0.096961847261331|0.096907737628246|0.096907737628246|0.096907737628246|0.096907737628246|0.096907737628246||0.096907737628246|0.096907737628246|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.099010773207154|-0.09984530448406|-0.099883670768134|-0.099926299972661|-0.10002629688655|-0.10002629688655|-0.10029476513989|-0.10029476513989|-0.10029476513989|-0.10029476513989|-0.10029476513989|-0.10104973827277|-0.10161082310781|-0.10184535730001|||-0.10225969998332|-0.10225969998332|-0.10334411261581|-0.10343790217796|-0.10404211381583|-0.10432457040316|-0.10541618668444|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10622769149294|-0.10736410156611|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.1045813261447|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644||0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||-29549.02749561|-29549.02749561|27452.699905021|27452.699905021|27452.699905021|27298.949328375|27298.949328375|27298.949328375|27298.949328375|27298.949328375|27298.949328375|26973.832587084|26708.157817378|26708.157817378|26708.157817378|26708.157817378|26708.157817378|26269.165261497|25623.827760625|25623.827760625|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25430.909374656|25074.746418889|24920.001112729|24920.001112729|24812.627538449|24620.09049411|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24188.713385484|23739.983514253|23511.201700659|23511.201700659|23219.517297607|22728.756307237|22334.981400402|21793.919003919||||21715.740246154|21715.740246154|21715.740246154|21715.740246154|21498.36826626|21498.36826626|21498.36826626|21498.36826626|21287.5714292|21287.5714292|21287.5714292|21287.5714292|-25032.954025875|-25032.954025875|-25032.954025875|-26569.443709305||-28036.754946103|-29805.990304698|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-31114.33380318|-31311.379789991|-31530.931289383|-31530.931289383|-31530.931289383|-31530.931289383|-31530.931289383|-31530.931289383|-31530.931289383|-31530.931289383|-31530.931289383|-31774.436813185|-31774.436813185|-32005.938520856|-32005.938520856|-32005.938520856|-32005.938520856|-32005.938520856|-32005.938520856|-32005.938520856|-32208.227437013|-32208.227437013|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019||||||-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-32479.96717019|-33096.427823648|31035.30257201|31035.30257201|31035.30257201||31035.30257201|31035.30257201|30971.043113865|30943.843927121|30943.843927121|30943.843927121|30943.843927121|30846.694424232|30334.863161185|30334.863161185|30276.110543678|29981.031354954|29807.031683322|29807.031683322|29807.031683322|29661.85236949|29356.603435718|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31091.560568251|-31126.985375314|-31244.630234724|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31395.653289106|-31777.588473407|-31777.588473407|-31777.588473407|-32227.623585904|30799.922046002|30799.922046002|30799.922046002|30799.922046002|30799.922046002|30799.922046002|30799.922046002|30799.922046002|30799.922046002|30799.922046002|30641.125452345|30641.125452345|30641.125452345|30641.125452345|29968.559096355|29810.942641623|29810.942641623|29776.541974129|29776.541974129|29646.111091046|29450.291629903|29450.291629903|29450.291629903|29450.291629903|29450.291629903|29450.291629903|29450.291629903|29450.291629903|29450.291629903|||29450.291629903|29450.291629903|29450.291629903|29450.291629903|29070.112336177|28903.003848675|28903.003848675|28833.915192104|28823.723802859|28596.607719322|27894.302956365
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47027.489614781|47027.489614781|46383.155728756|46383.155728756|46383.155728756|46383.155728756|46383.155728756|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48435.113569091|-48522.979714927|-48522.979714927|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|48130.400063032|48130.400063032|48130.400063032|48130.400063032|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47115.44300784|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219||||46508.207149219|46508.207149219|45698.007943577|45383.897715085|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|44248.967534756|43357.186149729|-47033.077983911|-47033.077983911||-47033.077983911|-49656.197759901|-50891.354951854|-50891.354951854|-50891.354951854|-51218.172168726|-51372.969076363|-51664.410084847|-51768.788983164|-52037.543314626|-52480.603682918|-52778.448536576|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53098.888622002|-53187.654024447|-53658.214844996|-53658.214844996|-53759.127605551|-53871.252895057|-54212.50321673|-54652.781351922|-55060.193898384|-55060.193898384|-55060.193898384|-55622.437664871||||||-55944.385068169|-55944.385068169|-55944.385068169|-55944.385068169|-55944.385068169|-55944.385068169|53487.594780212|53487.594780212|53487.594780212|53487.594780212|53487.594780212|53487.594780212|53487.594780212|53487.594780212|53487.594780212|53487.594780212|53487.594780212||53487.594780212|53391.771978013|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53390.263610742|53215.216728949|53196.037001404|53196.037001404|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55533.513115025|-55539.984307995|-55539.984307995|-55539.984307995|-55539.984307995|-55539.984307995|-55539.984307995|-55539.984307995|-55539.984307995|-55625.248406453|-55698.536640851|-55989.081944695|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53876.778734243|53557.395208186|53127.456264304|52992.908219018|52859.498715576|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|52691.257618131|||52691.257618131|52540.423178132|52195.880354174|52008.712585999|52008.712585999|52008.712585999|52008.712585999|52008.712585999|52008.712585999|51047.441284791|-55547.540568179
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365||796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|793.7450318133|789.70226292909|789.70226292909|789.70226292909|789.70226292909|789.70226292909|789.70226292909|788.39140325454|787.89496562946|787.89496562946|787.89496562946|787.89496562946|787.89496562946|780.27218403273||759.80242670304|750.1264527198||750.1264527198|747.79035622588|747.79035622588|747.79035622588|||747.79035622588|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921||760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|755.98457276984|755.98457276984|755.98457276984|746.14927055469|746.14927055469|746.14927055469|746.14927055469|746.14927055469|741.24601303048|741.24601303048|718.60668114497|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-808.60592691255|-824.45102990284|-830.22966654671|-830.22966654671|-839.08851838524|-846.5329470305|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283|771.25794707283||771.25794707283|771.25794707283|771.25794707283|||771.25794707283|771.25794707283|771.25794707283|759.84216341425|757.93573712695|755.2063745855||753.67722082838|753.67722082838|753.67722082838|753.67722082838|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.41393067367|-803.45992297075|-804.9554699675|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724||775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|765.99695036183|765.99695036183|765.99695036183|765.99695036183|765.99695036183|765.99695036183|765.49661151314|763.16462462916
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||5.0197586268398|4.9741760326991|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.2139212828902|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|4.9568916129681|4.9298795646664|4.9159771542015|4.910530074908|4.8722553346705||4.8036170639541|-4.9663962281745|-4.9663962281745|-4.9663962281745|-4.9698845718747|-4.9709826679633|-4.9877586863224|-4.9900652531146|-4.9900652531146|-4.9900652531146|-4.9900652531146|||||-4.9900652531146|-4.9900652531146|-4.9900652531146|-5.0034055846001|-5.0165618941812|-5.0439576093387|-5.0443976128578|-5.050997226821||-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764||-5.145355861282|-5.1470619494116|-5.3411798802124||-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.588120009427|5.3799659231171|||||5.3799659231171|5.3799659231171|5.3770567314695|5.3770567314695|5.3206183001808|5.2756871167611|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2171190621695|5.1423545283566|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1210151024921|5.1014681232451|5.1014681232451|5.1014681232451|5.1014681232451|5.1014681232451|5.1014681232451|5.1014681232451|5.0777426971858|5.0597140539427|5.0457932671727|5.0442149330975|5.0400340703102|5.0400340703102|5.0400340703102|5.0400340703102|5.0400340703102|4.9894824190241|4.9672454695833|4.9672454695833|4.9672454695833|4.9672454695833|4.9168462406133|4.9168462406133||4.8898291731912|4.8775878907396|4.8628754617057|4.8393062222094||4.820895895703|4.7954399423946|-4.8979633568411|-4.8979633568411|-4.8979633568411|-4.8979633568411|-4.8979633568411|-4.8979633568411|-4.8979633568411|-4.8979633568411|-4.9038480916161|-4.9103866858106|-4.9126519144488|-4.9273907543236|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9456705336405|-4.9479673973535|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9574994792394|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8118989868444|4.768776726224|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901896575591|-4.8901896575591|-4.9035441455467|-4.9094934791574|-4.9361038307623|-4.9401151184988|4.8212993391003|4.8212993391003||4.8212993391003|4.8212993391003|4.8212993391003||4.8092216923994|4.8073956277366|4.8073956277366|4.8073956277366|4.8015507091411|4.7795072000861|4.7795072000861|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||99188.058730901|99188.058730901|99188.058730901|99188.058730901|99188.058730901|98922.294729507|98922.294729507|97985.883032786|97536.325305267|97536.325305267|97536.325305267|97536.325305267|96945.463339836|96945.463339836|96473.812436879|96473.812436879|96473.812436879|96473.812436879|95435.339419587|95435.339419587|95435.339419587|95011.488243986|94657.939978033|94657.939978033|94657.939978033|91053.266642258|90609.185158065|90315.761286739|89982.324487694|89982.324487694|89982.324487694|89982.324487694|89982.324487694|89874.804986327|87455.338873697|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|85549.125650057|85227.325140622|85227.325140622|85227.325140622|85227.325140622|85227.325140622|85227.325140622|83385.916822914||||82851.018692126|81538.914529665|81538.914529665|81538.914529665|80159.905032962|79321.430945226|79321.430945226|79321.430945226|79321.430945226|79321.430945226|79321.430945226|78512.701050251|-86554.525308298|-86554.525308298|-86554.525308298|-91693.91700922||-94482.130010245|-100246.81112249|-104363.12346944|-106053.4705216|-106642.745024|-109758.60558222|-110354.00620247|-110360.00689163|-110361.11876848|-111317.90974275|-111347.67749195|-112158.53054661|-112631.52338355|-112631.52338355|-112631.52338355|-113285.02598172|107508.94821474|107508.94821474|107508.94821474|107508.94821474|107508.94821474|107508.94821474|107508.94821474|107508.94821474|107508.94821474|-112007.22309426|-112007.22309426|-112007.22309426|-112007.22309426|-112007.22309426|-112007.22309426|-112007.22309426|-112007.22309426|-112007.22309426|-112608.02566029|-112808.84112222|-112808.84112222|-112808.84112222|-112808.84112222|-114059.82346914|-114131.11003065|-114131.11003065|-114131.11003065|-114131.11003065|-114131.11003065||||||-114131.11003065|-114131.11003065|-114131.11003065|-114131.11003065|-114374.20991438|-114374.20991438|-114413.83940047|-114413.83940047|-114876.34493885|-114876.34493885|-116557.04993206|112187.57535924|112187.57535924|112187.57535924|112187.57535924|112187.57535924|112187.57535924||112187.57535924|112187.57535924|112187.57535924|112187.57535924|111538.98192499|111538.98192499|110443.31324999|110140.07304525|110140.07304525|110140.07304525|109628.54501388|109628.54501388|109628.54501388|109628.54501388|109628.54501388|108446.96915294|108446.96915294|105824.41016993|-113177.49600542|-113177.49600542|-113177.49600542|-113177.49600542|-113177.49600542|-113177.49600542|-113177.49600542|-113177.49600542|-113177.49600542|-113530.58436958|-113530.58436958|-113530.58436958|-115218.4683575|107523.38474382|107523.38474382|107523.38474382|106798.70527091|106389.39474546|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112422.50273826|-112995.05859806|-113267.621726|-113267.621726|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|||-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863|-113382.86468863
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|||-319.86835070349|-319.86835070349|-319.86835070349|-326.97594929511|-332.87883865363|299.26378301918|299.26378301918|285.70420301556|279.44909920295|272.11566103387|268.93406951083|267.72509348775|267.72509348775|267.72509348775|267.72509348775|265.48343280051|263.80381863089|263.49173779511|263.49173779511||261.40202917709|261.40202917709||261.40202917709|261.40202917709|259.70335775228|259.70335775228|259.70335775228|259.70335775228|259.70335775228|259.70335775228|253.54261023039|253.38067803377|252.28408670419|-276.1125927509|||||||-276.1125927509|-276.1125927509|-276.1125927509|-276.1125927509|-276.1125927509|-276.1125927509|-282.94176361971|-287.07973091264|-291.09415766551|-298.19350037922|-299.82346128963|-299.82346128963|-305.49829710349|-308.8981051801|-316.20344918285|-318.20939035454|-321.78999773709|-321.78999773709||-321.79007400113|-321.79007400113|-321.79007400113|-321.79007400113|-321.79007400113||-323.81119604727|-326.72355726715|-328.6761720286|-329.86241336511|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878||-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.3708402924|-331.3708402924||||||-333.48427309507||-333.95474110173|-334.92192947121|-335.8799297727|-336.86103613254|-336.92474259708|-336.92474259708|-339.38303851389|-340.76347903595|-340.76347903595|-340.76347903595|-340.76347903595|-340.76347903595|-342.92607900154|-345.80120363778|-345.97912396927|-348.35457133739|-351.82174999944|-354.8630626757|-356.6367369845||-362.44293257582|-362.44293257582|-362.44293257582|-362.44293257582|340.85013686761|340.85013686761|340.85013686761|340.85013686761|340.85013686761|340.85013686761|340.85013686761|340.85013686761|340.85013686761|340.85013686761|-357.05847356809|-357.05847356809|-357.05847356809|-357.05847356809|-357.05847356809|-357.05847356809|-357.05847356809|-358.07607224797|-360.15674287318|-361.95748902955|-363.80295965753|-363.80295965753|-363.80295965753|-365.72549716722|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775|350.67804595775||346.4256069588|340.55622147712|-360.33617745056||-360.33617745056|-360.33617745056|-360.33617745056|-360.33617745056|-360.33617745056|-360.33617745056||-360.33617745056|-360.33617745056|-362.80131573825|-367.29589552514|-369.66210613904|-370.15235032702|-373.37482589775|-374.31336278157|-374.31336278157|-376.18150572464|-377.97945928226|-379.75116708114|-379.75116708114|-381.73724828329|353.95823641541|353.95823641541|353.95823641541|353.95823641541||353.95823641541|351.7202687873|350.15167010784|350.15167010784|350.15167010784|343.43518663512|340.53909287041|337.68509405236|337.68509405236|337.68509405236|337.68509405236|337.68509405236|337.68509405236|326.17788397582|-369.51000667168|-369.51000667168|-380.13333464279|-387.57038064151|-394.66078562214|-394.66078562214|-394.66078562214|-397.97151754327|-397.97151754327|-397.97151754327|-397.97151754327|-397.97151754327|||-397.97151754327|-397.97151754327|-404.55724035841|-407.88855817119|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881||380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662||379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER||6.0351925900579|6.0346583316724|6.029620377002|6.0140226591272|6.0011363016944|5.9740440771511|5.9740440771511|5.9740440771511|5.9740440771511|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9147013899078|5.9096683392249|5.8196316967764|-6.1928401919564|-6.1928401919564||-6.1928401919564|-6.1928401919564|5.9513361600152|5.9513361600152|5.9513361600152|5.9513361600152|5.9157236774164|5.9157236774164|5.8941374310075|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197||5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.838679293526|5.7518659473931|5.7298510473609|5.7231678081485|5.6657420344853|5.6341578107965|5.6257308701555|5.6130342726222|5.524482568581|5.4438693087179|5.4031882861012||5.3915907456985|5.3915907456985|5.3698649968766|5.3698649968766|5.3531833319822|5.3113148376852|5.2859053794443|||5.2854503993524|5.2571671146301|5.2501856638489|5.1852340801668|5.1852340801668|5.1852340801668|-5.5739722224485|-5.5739722224485|-5.5739722224485|-5.8821911781377|-5.9494953029619|-5.9494953029619|-5.9527726033514|-5.95752515828|-6.0483614872494|-6.0759570544074|-6.1043965755911|-6.1569227179997|-6.1569227179997|-6.1569227179997|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.2411482784581|-6.3890536331945|-6.4522817955871|-6.5480908405405|-6.5767676313301|-6.6708531335084|-6.7718771506894|-6.7718771506894|-6.7718771506894|-6.7718771506894|-6.7718771506894|6.4476824982239|6.4476824982239|6.3363138816172|6.2303488410639|6.0459433040274|5.9899367713545|5.9410407966611|5.8573751404885|5.8573751404885|5.8573751404885|5.8573751404885|5.7893057614568|5.7514508598384|5.7310504080996|5.7310504080996|5.7091362878271|5.7091362878271|5.7091362878271|5.6401514658871|5.4968348222245|5.3887053548483|5.3185615604882|5.2250684704786|5.1756316518789|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675||5.1267725052675|5.1267725052675|||5.1267725052675|5.1267725052675||||5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.1267725052675|5.117342595025|5.117342595025|5.117342595025|5.1116231036479|5.1116231036479|5.1116231036479|5.1116231036479|5.1106357424422|5.1106357424422|5.1106357424422|5.0953530873983|5.0953530873983||5.0926146867241|5.0761908899076|5.0761908899076|5.0657679118853|5.0175198491129|5.0061331783967|4.9702101576907|4.9702101576907|4.9702101576907|-5.1420535404575||-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1466989811409|-5.1466989811409|-5.1466989811409|-5.157443317677|-5.1943813263326|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2151926295645|-5.2151926295645|-5.2151926295645|-5.233547371481|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2517858821559|-5.2664287706666|-5.2771430965323|-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||17591.374011749|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17404.304457499|17296.449397221|17262.721552468|16877.833489511|16877.833489511|16877.833489511|16877.833489511|16642.037210568|16582.819122853|16321.185353708|16321.185353708|16321.185353708|16281.872615231|16254.858461368|15813.731623742|15802.755091039|15802.755091039|15571.589256454|15571.589256454|15571.589256454|15571.589256454|15571.589256454|15571.589256454|15348.779837853|15348.779837853|15348.779837853|15348.779837853|15348.779837853|15323.644264281|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14952.998279184|14952.998279184|14827.226458138|14827.226458138|14827.226458138|14827.226458138|14773.736368072|14773.736368072|14612.484853413|14399.983170459|14111.092411621|13523.436012912|13462.151125458|13455.167917176|13208.519907973|13103.911008859|-14650.214865613|-14650.214865613|-14650.214865613||||-14650.214865613|-14650.214865613|-14650.214865613|-14650.214865613|-14650.214865613|-14650.214865613|-15097.208320457|-15097.208320457|-15097.208320457|-15353.705764999|-15353.705764999|-15353.705764999|-15353.705764999|-15353.705764999|-15353.705764999|-16501.339738888||-16929.266376542|-17974.184862824|-18116.668031084|-18116.668031084|-18116.668031084|-18440.141996343|-18772.568581007|-18869.347576986|-19110.24078756|-19110.24078756|-19233.600875067|-19267.889861186|-19542.099845762|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17153.914752375|17007.127502639|16977.626546468|16977.626546468|-17871.758872015|-17871.758872015|-17871.758872015|-17871.758872015|-17871.758872015|-17871.758872015|-17871.758872015|-17910.287635572|-17944.764039525|-18353.006444498|-18353.006444498|-18353.006444498|-18353.006444498|-18353.006444498|-18353.006444498||||||-18353.006444498|-18353.006444498|-18386.67382722|-18438.725454252|-18438.725454252|-18438.725454252|-18438.725454252|-18438.725454252|-18438.725454252|-18438.725454252|-18731.917171391|-18820.325337984|-18820.325337984|-18820.325337984|-19111.47259776|-19401.636219734|-19512.929133038||-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19556.796859625|-19589.025196922|-19589.025196922|-19589.025196922|-19589.025196922|-19589.025196922|-19589.025196922|-19589.025196922|-19589.025196922|-19589.025196922|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-19889.699322646|-20132.999247385|-20825.554719317|-21114.505243685|-21216.096836121|-21216.096836121|-21216.096836121|-21216.096836121|-21216.096836121|-21216.096836121|-21257.835600149|-21257.835600149|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21455.876426723|-21578.751585247|-21586.797283701|-21586.797283701|-21586.797283701|-21586.797283701|-21586.797283701|-21586.797283701|-21976.99698189|-22241.107757655|||-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918|-22448.970424918
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER||||-0.95757233452179|-0.95757233452179|-0.95757233452179|-0.95757233452179|-0.95952482302296|-0.96206766390639|-0.96206766390639|-0.96474184950013|-0.9758242794741||-0.98002697459733||0.95330004569587|0.95330004569587|0.95033338198724|0.94703708897766|0.94663523019336|||0.94663523019336|0.94663523019336|0.94148358571289|0.93664842698043|0.91210935019856||0.88751038471202|0.84417820483821|-0.87845284555703||-0.87845284555703|-0.91883649996419|-0.93148499916548|-0.9327611083295|-0.93751233755506|-0.94223592611327|-0.94359547266446|||||-0.94593941248216|-0.95109933920213|-0.95299927070746|-0.95694363200013||-0.9652151408388|-0.9674612683934|-0.96884585562481|-0.97038428588193|-0.9745936504501|-0.97732627960244|-0.97876718026019|-0.97876718026019|-0.97876718026019|-0.98150269830199|-0.98150269830199|-0.98189188533328|-0.98937990260678|-0.99431101031389|-0.99645667547745|-0.99884074788141|-1.00165638174|-1.0073959810357|-1.0139399714846||-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0314297111332|-1.0418663390809|-1.0487403746372|-1.0563781919221|-1.0643091005462|-1.0728434437268|-1.0764927194905|-1.0802070349323|-1.0802070349323|-1.0857855975481|-1.0969840751591|-1.1099822903675|-1.1244247517103|1.0990075704591|1.0990075704591||||1.0990075704591|1.0990075704591|1.0990075704591|1.0990075704591|1.0990075704591|-1.1284783353609|-1.1284783353609|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1167606484828|1.1167606484828|1.1091785046721|1.1046427856181|1.1003253073928|1.0966947841907|1.0923275537253|1.0882528431945|1.0816698281559|1.0717998377253|1.0326108923411|-1.0504185943869|-1.0504185943869|-1.0618539882002|-1.0665044334528|-1.0686672708458|-1.0686672708458|-1.0686672708458|-1.0691859083116|-1.0744287787477|-1.0793653128986|-1.084850350844|-1.0942781676045|-1.099475746816|-1.1099730525476|-1.120247897623|-1.1408310037168|-1.1539788821573|-1.1694209685188|-1.1714327307107|-1.1714327307107|-1.1714327307107|-1.1714327307107|-1.1714327307107|-1.1714327307107|-1.1714327307107|-1.179091861023|-1.2768242846744|-1.2999768443766|-1.2999768443766|-1.2999768443766|-1.2999768443766|-1.3060853821108||-1.3139837563115||-1.319704175004|-1.3296713630453|-1.3335237547309|-1.3355819433431|-1.337868819579|-1.3404097931744|-1.3457330947851|-1.3663700825345|-1.3676334229191|-1.3718149095862|||-1.37423878578|-1.3769319815509|-1.3865910816052|-1.3945456398702|-1.4074338346984|1.3804312965046|1.3796458863296|1.3787732083575|1.3728035709346|1.367559528029|1.3589623868171|1.3589623868171|1.3572692922065|-1.3838118786056|-1.3964576317689|-1.4027306982568|-1.4052563319262|1.3872300435401|1.3872300435401|1.3872300435401|1.3872300435401|1.3722000640075|1.349388981466|1.327654441865|1.3260857216023|1.3260857216023|1.3212063568061|1.3147847936358|1.3132053266859|1.3114503634081|1.3095004042107|1.3087968578699|1.3087968578699|1.2978298455215|1.2845886382501|1.2672651579028|1.2566835207018|-1.2636754819073|-1.2636754819073|-1.2636754819073|-1.2636754819073|-1.2669692542886|-1.2669692542886|-1.2669692542886|-1.2669692542886|-1.2669692542886|-1.2694102820131|-1.2721225350403|-1.2751361495149|-1.2803179297063|-1.2843532598917|-1.2931702840002|-1.2940780970422|-1.2984201083545|-1.30424459223|-1.3043272985799|-1.3109192201145|-1.3246324601712|-1.3416471815708|1.284963876749|1.284963876749|1.284963876749|1.284963876749|1.1647375631608|||-1.0899582584393|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.046034938906|-1.0489055968939|-1.0540501256561|-1.0540501256561|-1.0579137914681|-1.0579137914681||-1.0599708092759|-1.0599708092759
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|||152.63553603874|152.63553603874|152.63553603874|152.63553603874|152.63553603874|152.63553603874|150.82837066371|148.57268034037|148.57268034037|147.79137127994|147.79137127994|147.79137127994|147.79137127994|147.79137127994|147.79137127994|145.59597114058|143.56774079503|142.93082530964|142.70346041063||142.70346041063|142.70346041063||142.37607458278|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|||||||-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-153.50345771078|-153.50345771078|-153.50345771078|-154.48679018266|-154.48679018266|-154.48679018266|-154.48679018266|-155.65755600672|-158.41394959269|-158.54882728588|-159.15408484288|-159.15408484288||-159.15408484288|-159.18787899887|146.26820788135|146.26820788135|146.26820788135||146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135||144.93134429444|143.46770373084|143.46770373084|-151.85900309243|-151.85900309243|-151.85900309243||||||-151.85900309243||-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-152.19685714867|-152.19685714867|-152.19685714867|-152.19685714867|-152.97984280218|-154.46093373419|-154.51770109734|-154.79745414082|-155.46939009896|-155.72517601344|-155.72517601344|-155.93352907336|-156.21106932626|-156.21106932626|-156.21106932626|-156.21106932626|-156.21106932626|-156.21106932626|-156.21106932626|-156.21106932626|-156.59008431948|-157.16119920454|-158.34577604622|-158.67864785029|-159.00405486241|-159.81561515746|-159.93401175535|-160.17112807208|-160.73658619317|-160.73658619317|-160.7663156988|-160.7663156988|-160.7663156988|-160.7663156988|-160.7663156988|-161.54591141826|-163.06767952317|-163.75287151596|-163.75287151596|-163.75287151596|-163.75287151596|-165.14482254416|-165.14482254416|-165.14482254416|-165.14482254416|-165.14482254416|-165.14482254416|-165.14482254416|-166.52202928762|-167.58003847578|-167.77781340787|-167.85987628434||-167.85987628434|-167.85987628434|-167.85987628434||-167.85987628434|-167.99577736596|-167.99577736596|-167.99577736596|-167.99577736596|-167.99577736596||-167.99577736596|-167.99577736596|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246||-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-184.0538478983|-185.97650190333|-189.97805842095|-189.97805842095|-189.97805842095|-190.12345289169|-190.12345289169|-190.12345289169|-190.12345289169|-190.12345289169|||-190.12345289169|-190.12345289169|-190.12345289169|-195.56495003103|-197.49439434871|-198.3271048319|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436||177.06618670436|177.06618670436|177.06618670436|177.06618670436|173.98171143439|173.98171143439|171.37980639446|171.37980639446|171.37980639446|171.37980639446|168.40534196417|162.05037419576|159.44120625236|159.44120625236||153.58466920564|149.11149330903|149.11149330903|149.11149330903|149.11149330903|143.56833013747
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|||0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479||0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479||||0.13565932379479|0.13565932379479|0.13565932379479|0.13557324100197|0.13557324100197|0.13524804582928|0.13438671684634|0.13431857533335|0.13390952853228|0.13189948082926|0.13055497193736|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13618818947599|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|0.12754738062117||||||0.12754738062117|0.12754738062117|0.12538597516984|0.12158144891226|0.12158144891226|0.12031271507302|-0.12734195247014|-0.12734195247014|-0.12734195247014|-0.12876883388912|-0.12902092827532|-0.13013436444571|-0.13153818440626|-0.131764648327|-0.13251627591889|-0.13412918959107|-0.13547687634324|-0.13675208670668|0.13100977033166|0.13100977033166|0.12970919708305|-0.13375336575916|-0.13467040794217|-0.13480045301078|-0.13494494753147|-0.13560549801218|-0.13695055534031|-0.13811172947383|-0.13871087406896|-0.13871087406896|-0.13871087406896|-0.13995652783604|-0.14189613680808|0.1369351637892|0.1369351637892|0.1369351637892|0.1369351637892|0.1369351637892|0.1369351637892|0.1369351637892||0.1369351637892|0.1369351637892|0.1369351637892|0.1369351637892|0.1369351637892|0.1369351637892|0.13690143802554|0.13690143802554|0.13622381928664|0.13585979925373|0.13567755522307|0.13500007741363|0.13500007741363||0.13500007741363|0.13422230772078|0.13374700885018|0.13243457900031|0.13243457900031|0.13109398303809|0.13088219909074|0.13036910525298|0.13018789066579|-0.13541921330092|-0.13541921330092|-0.13541921330092|-0.1360360655961|-0.1360360655961|-0.13709562975803|-0.13779519491367|-0.13779519491367|-0.13779519491367|-0.13779519491367|-0.13827243853468|-0.13871905801054|-0.13871905801054|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|||-0.13895664682531|-0.13895664682531|-0.14001254425037|-0.14001254425037|-0.14001254425037|-0.14173616204646|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14385804019671|-0.14385804019671|-0.14475559616863|0.14177207323138|0.14177207323138|0.14177207323138|0.14177207323138|0.14158008216955|0.14136675876752|0.14099346477391|0.14099346477391|0.14099346477391|0.14099346477391|0.13971495963469|0.13940551173174|0.1377537284121|0.1377537284121|0.13505969321564|-0.1413045085973|-0.1413045085973|-0.1413045085973|-0.1413045085973|-0.1413045085973|-0.14244945595733|-0.14269609713984|-0.14269609713984|-0.14269609713984|-0.14305121909063|-0.14322357636338|-0.14341508444421|-0.14362787120069|-0.14429366763389|-0.14429366763389|-0.14438185207221|-0.14455784019832||-0.14455784019832|-0.14511982248894|0.13845052534325|0.13845052534325|0.13845052534325|0.13845052534325|0.13845052534325|0.13845052534325|0.13798830853179|0.13798830853179|0.13504255531315|0.13099173172849|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||38.937636481392|38.664039517627|38.376606903148|38.376606903148|38.376606903148|38.376606903148|38.376606903148|38.376606903148|37.824009535128|37.77945372508|36.774394002733|35.093770096896|34.251410455834|33.990456655435|33.747730973486|33.472479876682|33.069422466672|32.627134887285|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387||32.493353928387|32.156503559549|31.75722681306|31.619141963038|31.521269059748|31.270853069723|30.82872520917|30.812474319597|29.930525326353|28.978361791617|28.370402011878|27.537896900683|27.537896900683|27.537896900683|26.805995920532|-28.316245517204|-28.316245517204|-28.316245517204|-28.316245517204|-28.316245517204|-28.316245517204|-28.501383208643|-28.709870125862|-28.919299207365|-29.799222189227|27.418328996162||27.418328996162|27.418328996162|27.418328996162|27.134253973939|26.793616713394|26.309572896813|-28.448455126205|||-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-29.515322182792|27.975870403169|27.975870403169|27.975870403169|27.975870403169|27.656522415875|27.346135826904|27.167929035644|26.833810230339|26.807524672049|26.807524672049|26.807524672049|26.750027540544|26.694474727158|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.359089905504|26.163530696081|26.163530696081|26.163530696081|25.548367355319|24.887075686954|24.22452892253|23.777254570294|23.552504209201|23.277782920909|23.187130277762|23.187130277762|23.187130277762|23.187130277762|23.187130277762|23.187130277762|23.187130277762|23.187130277762||23.187130277762|23.002366191159|22.960945754888|22.960945754888|22.69827255236|22.595302835956|22.298632635521|22.298632635521|22.298632635521|22.254036282883|21.86003997523|21.588933178655|||21.0944959758||||21.0944959758|21.0944959758||||21.0944959758|21.0944959758|21.0944959758|21.0944959758|21.0944959758|21.0944959758|21.08832848053|20.838369375159|20.838369375159|-23.526631965319|-23.526631965319|-23.526631965319|-23.526631965319|-23.526631965319|-23.526631965319|-23.588125934914|-23.588125934914|-24.236806700313|-24.473945390818|-24.473945390818|-24.473945390818|-24.560603683002|-24.560603683002|-24.560603683002|-24.560603683002|23.148679163598|23.148679163598|23.04577664634|23.04577664634|23.04577664634|23.04577664634|23.031419322451|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.937469326736|22.833300523494|22.781444369129|22.684937594524|22.666597072936|22.662886081643|22.578563167366|22.578563167366|22.553780746206|22.553780746206|22.479157985135|22.479157985135|22.479157985135|22.415730967438|22.256367063429|22.098741690214|22.087490894061|-23.728327178217|-23.728327178217|-23.728327178217|-23.728327178217|-23.728327178217|-23.728327178217|-23.781474430535|-23.857194299139|-23.927438067769|-23.980487292978|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.428549475981
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|36682.03467128|36005.038523644|35955.598359604|35258.998177338|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35127.293626709|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407||||-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-39048.082599268||-39048.082599268|-40236.758443631|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37008.541323176|37008.541323176|37008.541323176|36839.984488913|36839.984488913|36839.984488913|36839.984488913|36827.141344337|36827.141344337|36224.601493708|35319.001659676|35090.55739964|34986.373133875|34986.373133875|34986.373133875|34986.373133875|34986.373133875|34986.373133875|34384.859037639|34283.467947702|34283.467947702|33989.964386336|33641.627095929|33429.585662143|33427.317402381|32676.626422693|32676.626422693|32490.696025214|32388.986317166|32388.986317166|32388.986317166|32261.403945769|32261.403945769|31962.1970974||||||31962.1970974|31430.218997111|-33777.019668675|-33777.019668675|-33777.019668675|-33777.019668675|-33777.019668675|-33777.019668675|-33777.019668675|-33777.019668675|-33949.466298527|-34114.768585085|-34114.768585085|-34114.768585085|-34491.409538984|32551.271333926|32551.271333926||32551.271333926|32551.271333926|32551.271333926|32551.271333926|32551.271333926|32551.271333926|32551.271333926|32551.271333926|32551.271333926|32551.271333926|32551.271333926|32406.887975207|32406.887975207|32406.887975207|32349.244413836|32349.244413836|32271.38268204|32229.314091156|31159.958024227|-34730.785072647|-35184.205636274|-35395.315600339|-35395.315600339|-35450.222933231|-35450.222933231|-35450.222933231|-35450.222933231|-35450.222933231|-35450.222933231|-35450.222933231|-35450.222933231|-35450.222933231|-35450.222933231|-36353.025481368|-36500.583650711|-36500.583650711|-36500.583650711|-36513.983021089|-36513.983021089|-36513.983021089|-36513.983021089|-36513.983021089|-36513.983021089|-36770.040766777|-36770.040766777|-36913.464700654|-36913.464700654|-36913.464700654|-37762.183000727|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|35073.409767023|34289.404591141|34289.404591141|34289.404591141|34289.404591141|34289.404591141|33757.671767935|33519.635297705|33344.039219673|-35894.518688955|-35894.518688955|-35894.518688955|-35894.518688955|-35894.518688955|-35894.518688955|-35894.518688955|-35894.518688955|-36305.020765506|-36375.402179637|-36375.402179637|-37032.280199597|34236.43924293|34236.43924293|34236.43924293|34236.43924293|||34236.43924293|34236.43924293|34236.43924293|34236.43924293|34070.043603255|33478.104003617|33257.060004019|32766.511115576|32500.902611823|32500.902611823|31676.336235358
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||1654.4640502632|1640.6822780702||-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1770.8908286065|-1792.712031785|-1803.51336865|-1814.1815207223|-1837.3128008025|-1851.3475564472|-1865.8052900511|-1865.8052900511|-1865.8052900511|-1872.0484088492|-1872.0484088492|-1872.0484088492|-1885.331565388||-1893.5154936565|-1893.5154936565|-1893.5154936565|-1893.5154936565|-1902.7949929517|-1905.7722143907|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374||1837.8873677374|1837.8873677374|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1823.3210691327|1823.3210691327|1823.3210691327|1823.3210691327|1722.4100290182|1722.4100290182|1722.4100290182||1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1708.955587798|1641.1728753312|-1837.6857562397|-1837.6857562397|-1837.6857562397|-1837.6857562397|-1842.340439802|-1842.340439802|-1904.8585676569|-1904.8585676569|1753.9442651168|1753.9442651168|1753.9442651168|||1753.9442651168|1659.1102038479|1659.1102038479|1629.9557820533|1574.1730911703|-1608.4162878791|-1608.4162878791|-1608.4162878791|-1608.4162878791|-1608.4162878791|-1612.8131520975|1550.1607229601|1550.1607229601||1550.1607229601|1550.1607229601|1550.1607229601|1550.1607229601|||1550.1607229601|1550.1607229601|1550.1607229601|1550.1607229601|-1605.9554650449|-1605.9554650449|-1605.9554650449|-1605.9554650449|-1605.9554650449|-1605.9554650449|-1605.9554650449|-1605.9554650449||-1605.9554650449||-1605.9554650449|-1605.9554650449|-1605.9554650449|-1621.6727389388|1545.647440753|1545.647440753|1545.647440753|1545.647440753|1545.647440753|1545.647440753|1527.4971563923|1524.1874573282|1524.1874573282|1524.1874573282|1497.3284737012|1497.3284737012|1497.3284737012|-1554.326168911||-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911||-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911|-1554.326168911||-1554.326168911|-1554.326168911|-1561.4644060629|1492.9666069315|1492.9666069315||1492.9666069315|1492.9666069315|1492.9666069315|1492.9666069315|1492.9666069315|1492.9666069315|1492.9666069315|1492.9666069315|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007||1485.0610297007|1485.0610297007|1483.2173206181|1483.2173206181|-1580.1559457093|-1580.1559457093|-1580.1559457093||-1580.1559457093|-1580.1559457093|-1618.4510507881|-1632.3345008756|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1652.0999123332|-1652.0999123332|-1652.0999123332|-1652.0999123332|-1663.3887914814|-1713.1775203474|-1713.1775203474|-1738.6416892749|-1747.490765861|-1755.3162107316|-1755.3162107316|-1755.3162107316|-1755.3162107316|-1814.518011924|1644.6938124396|1644.6938124396|1537.5664351106|1537.5664351106|1504.1849279006|1494.6499198896|1439.4999109884|1411.6665677649|1387.3777975277|1387.3777975277|||1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.2966138761|1387.2966138761|1387.2966138761|1387.2966138761|1387.2966138761|1382.9939245178|||1382.9939245178||||1382.9939245178|1382.9939245178
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||-20.852785330648|-20.852785330648|-20.852785330648|-20.880872547223|-20.911210909239|-20.911210909239|-20.911210909239|-20.945789856769|-20.98421090958|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.041123613566|-21.041123613566|-21.041123613566|-21.041123613566|-21.041123613566|-21.061811115325|-21.061811115325|-21.061811115325|20.694059946433|20.694059946433|20.694059946433|20.646996065607|20.646996065607|20.646996065607|20.626187249822|20.626187249822|20.626187249822|20.626187249822|20.626187249822|20.626187249822||20.626187249822|20.626187249822|20.562430192809|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.224878146474|-20.992953528854||-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|||-20.992953528854|-20.992953528854|-21.332658767078|-21.332658767078|-21.547399626146|-21.653161912714|-21.653161912714|-21.653161912714|-21.653161912714|20.612890062796|20.612890062796|20.612890062796|20.612890062796|20.612890062796|20.080989212975|19.859519834198|-20.964000381449|-20.964000381449|-20.964000381449|-20.964000381449|-20.964000381449|-20.964000381449|-21.090640594189|-21.090640594189|-21.090640594189|-21.090640594189|-21.090640594189|-21.643957243999|-21.643957243999|-21.643957243999|-21.643957243999|-21.643957243999|-21.643957243999|-21.643957243999|-21.67106449454|-21.990071427479|20.934196823453|20.934196823453|20.934196823453|20.934196823453|20.934196823453|20.934196823453|20.934196823453|20.934196823453|20.732342894694|20.732342894694|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.195705669868|20.172070288963|20.172070288963|20.172070288963|20.172070288963|19.924522585677|19.871691804249|19.847222851457|19.847222851457|19.847222851457|19.847222851457|19.847222851457|19.847222851457|19.847222851457|19.231140429519|19.231140429519||-19.409844391056|-19.555383038199|-19.905980984012|||-19.939978828739|-19.977754211769|19.778081281262|19.778081281262|19.753423645846|-19.575822061756|-19.575822061756|-19.575822061756|-19.575822061756|19.289726417179|19.289726417179|19.01080806268|-18.8261905153|-18.8261905153|-18.8261905153|-18.851322752392|-18.945914381253|-18.973238116621|-19.070263471999|-19.100292831437|-19.133658786368|-19.237398990604|-19.324888000458|19.016790008579|18.985322316525|18.950358214243|18.911509211708|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.854231524484|18.854231524484|18.767294436205|18.767294436205|18.767294436205|18.767294436205|18.584352791464|18.584352791464|18.584352791464|18.584352791464|18.560312368443|18.560312368443|-18.793397489984|-18.793397489984|-18.793397489984|-18.848219518087|-18.909132882646|-19.376814971026|18.764650201735|-18.939277807941|18.759095705874|18.759095705874|18.759095705874|18.759095705874|18.571216836381|18.362463490618|18.302736512437|18.266959168311|18.266959168311|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.179733892809|18.05702156586|18.05702156586|18.05702156586|18.05702156586||18.05702156586|18.05702156586|17.807800976905|17.80659147114|17.80659147114|17.80659147114
10995|40421|/equities/nawras|MSCI_FRONTIER|||0.22857769233895|0.22286410826128|0.2210840225283|0.2210840225283|0.2210840225283|0.2210840225283|0.2210840225283|0.2210840225283|0.21076003131643|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.19363219473224|-0.2024537820117|-0.2024537820117|-0.2024537820117|-0.20284264121422|-0.20284264121422|-0.20284264121422|-0.20593626834694||-0.21109585588446|-0.21299539644708|-0.21426528009728|-0.21426528009728|-0.21426528009728|-0.21426528009728|-0.21426528009728|-0.21476856138706|-0.21476856138706|-0.21476856138706|0.20525574607288|0.20525574607288|0.20525574607288||||0.20489527613625|0.20265538796251|0.20265538796251|0.20265538796251|0.18733931282566|0.1818770197741|0.18162594054483|0.18162594054483|0.17808437666786|0.17546927186141|0.17546927186141|0.17546927186141|0.17546927186141|0.17546927186141|0.17546927186141|0.16611638484043|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17720907025179|-0.17839897167507|-0.17855989192768|-0.17855989192768|-0.17855989192768|-0.17855989192768|-0.17855989192768|-0.17889988262172|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.18021709351223|-0.18021709351223||||||-0.18545937067174|-0.18545937067174|-0.18626867891739|-0.18626867891739|-0.18626867891739|-0.18879853505106|-0.18970419533509|-0.18970419533509|-0.18970419533509|-0.18970419533509|-0.18970419533509|-0.19550465949662|-0.20335142628139|-0.20335142628139|-0.20339065128867|-0.20339065128867|-0.20487850004108|-0.20719833665061|-0.20928189720107|-0.20928189720107|-0.21031321878116|-0.21195913266121|-0.21423236375582|-0.2178692952409|-0.21888277929164|-0.21888277929164|-0.21888277929164|-0.21888277929164|-0.22053642185901|-0.22287380350271|-0.22594297288056|-0.22594297288056|-0.22888108324337|-0.23270119871617|-0.23522356230816|0.22341827464544|-0.23093963796263|-0.23093963796263|-0.23093963796263|-0.23093963796263||-0.23093963796263|-0.23218880742469|-0.23218880742469|-0.23218880742469|-0.23293201293855|-0.23453556874625|-0.23887286146738|0.2324240643668|0.2324240643668|0.2324240643668|-0.23013993061386|-0.23304436942827|-0.23310485389378||-0.23487977185199|-0.23487977185199|-0.23487977185199|0.23102247772008|0.23058053086632|-0.23215107377287|-0.23215107377287|-0.23215107377287|-0.23215107377287|-0.23215107377287|-0.23433452989125|-0.23609392422729|-0.23799324370416|-0.23910360989739|-0.23955956330751|-0.24028840419158|-0.24209822942266|-0.24283136597882|-0.24308193519909|-0.24308193519909|-0.24558263493049|-0.24558263493049|-0.24664737033036|-0.25055264071388|-0.25139182293594|-0.25210202495456|-0.25289113830859|-0.25376793092417|-0.25473744323393|-0.25473744323393|-0.25473744323393|-0.25473744323393|-0.25473744323393|-0.25665271586334|-0.25887066882381|||-0.25887066882381|-0.25887066882381|-0.26118963472854|-0.26421069395553|-0.26517855174024|-0.26614284125389|-0.27226983239718|-0.27529981821188|-0.27633313105514|-0.27854089955256|-0.27854089955256|-0.27884695808998|-0.27884695808998|-0.27884695808998|-0.27884695808998|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28126785148125|-0.28213094328224|-0.28253438576923|-0.28398265722578|-0.28444500454476|-0.28444500454476|-0.28444500454476|-0.28444500454476|-0.28616110691549|-0.28727297551252|-0.28727297551252|-0.28758109020765|-0.2881456592301|-0.28927295170663|-0.29046994406248||-0.29210488447026|-0.29210488447026|0.28440308192483||0.28440308192483|0.28440308192483|0.28440308192483|0.28440308192483|0.28440308192483|0.28267009301441|0.28135566626938|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1311274907604|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163||-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|||||-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163||-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2666131870383|-4.2790147878985|-4.2894441106836|-4.2894441106836|-4.2894441106836|-4.2894441106836|-4.2894441106836||-4.2894441106836|-4.2894441106836||-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|||||-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3478874733376|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3727394487439|-4.3782824979314|-4.3782824979314|-4.3782824979314|-4.3782824979314|-4.3782824979314|-4.3782824979314|-4.3782824979314|-4.3782824979314|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2471986161515|4.2146651068048|4.2097717732947|4.2097717732947|4.1730799642714|4.1611996985709|4.0718887489411|4.0293206816882|4.0031341850724|3.9823713633712|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759||-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759||-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0737680314759|-4.0864090388328|-4.0988186521663|-4.0988186521663|-4.0988186521663|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1177959963264|-4.1197958439224|-4.1197958439224|-4.1197958439224|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1457330256917|4.0142236993288|4.0142236993288|4.0142236993288|4.0142236993288|4.0131772356239|4.0131772356239||4.0104235719978|4.0104235719978|4.0104235719978||4.0104235719978|4.0104235719978|4.0060263818435|4.0016958388943|4.0013287766397|3.990920939227|3.9804676265408|3.9749639796867|3.9717457706122|3.9717457706122|3.9603034457047|3.9603034457047|3.9525593872953|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|||23.218371436009|22.731939606472|22.731939606472|22.085488006587|21.756098187759|21.378999088423|21.34888760052|20.565429967883|20.383811096618|20.126456371358|20.112729089581|20.027097087954|20.027097087954|20.027097087954|20.027097087954|19.974552002058|19.760612424331|19.745124852345|19.544584313681||18.932870590743|18.803189184993||18.77020984527|18.733566134468|18.692850900243|18.597611560369|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|||||||-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.862804170804|-20.092003553396|-20.274449155602|-20.543832458691||-21.637590688287|-21.75040943735|-21.836257326528|-21.887199785891|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267||-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267||-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832||22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832||||||22.332108655832||22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.313454273963|22.142726610793|22.103029779475|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.064911950797|22.044346929888|21.943719785853|21.893021496848|21.825578911123|21.794541232156|21.794541232156|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.698926722313|21.671029818615|21.556699183871||21.179666098941|21.027406013662|20.977626180082||20.977626180082|20.977626180082|20.977626180082|20.977626180082|20.977626180082|20.977626180082||20.977626180082|20.977626180082|20.977626180082|20.977626180082|20.977626180082|20.977626180082|20.977626180082|20.977626180082|20.69794457077|20.69794457077|20.69794457077|20.69794457077|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.270217318533|-22.132510472399|-22.132510472399|-22.132510472399|-22.132510472399|-22.132510472399|-22.132510472399|-22.480566873663|-22.767295615004|-22.969218112944|-23.093576062518|-23.187306948059|-23.324784883253|-23.516574242154|-23.516574242154|-23.516574242154|-23.516574242154|||-23.516574242154|-23.516574242154|-23.516574242154|-23.685083021101|-23.894536351028|-24.105040707923|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219||22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219||22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||33056.540545014|33056.540545014|33056.540545014|33056.540545014|33026.59326545|33026.59326545|32817.004124456|32817.004124456|32817.004124456|32817.004124456|32817.004124456|-33887.139881736|-33887.139881736|-33887.139881736|-33887.139881736|-33887.139881736|-33887.139881736|-33887.139881736|-33887.139881736|-33887.139881736|-33887.139881736|-33974.599868595|-34249.55540955|-34377.283788389|-34615.165170851|-34615.165170851|-35227.961300945|-35819.95700105|-36630.119343004|-36630.119343004|-36630.119343004|-37140.630100143|35565.966555397|35565.966555397|35565.966555397|33428.851728218|31829.495089496|31829.495089496|31829.495089496|31829.495089496|31177.216766107|30808.018629008|29720.020698897|28411.134109886|26479.037899873|-29795.513444585|27616.650068413|27616.650068413|-27875.377135236|-27875.377135236|-27875.377135236|26023.47516425|26023.47516425|26023.47516425|26023.47516425|26023.47516425|26023.47516425|25798.305738056|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583||||-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-27729.802881583|-29888.669868425||-31226.299853806|-33595.888726451|-33738.751514137|-33738.751514137|-34615.279460152|-34666.723811906|-34666.723811906|-34666.723811906|-34666.723811906|-34666.723811906|-34666.723811906|-34666.723811906|-34666.723811906|-35001.541580118|-35001.541580118|-35001.541580118|33151.016103157|33151.016103157|33151.016103157|33151.016103157|33151.016103157|33151.016103157|33151.016103157|33151.016103157|33151.016103157|33001.129003507|32406.810003897|32302.011115441|32285.567906046|31896.115097457|31896.115097457|31896.115097457|31623.461219396|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065||||||-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-34505.868903065|-35078.743225628|-35831.936917364|-35846.608546985|-35846.608546985|-35846.608546985||-35846.608546985|-35846.608546985|-35846.608546985|-35846.608546985|-35846.608546985|-35846.608546985|-36078.791422352|-36078.791422352|-36078.791422352|-36078.791422352|-36078.791422352|-36348.657135947|-36420.730151052|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-36897.467373587|-37486.074859542|-38867.860955046|-39264.289950051|-39626.98883339|-39951.376481545|-40216.84771131|-40216.84771131|-40216.84771131|-40470.441901455|-40518.102112728|-40799.724569698|-40853.208710411|-40853.208710411|-40853.208710411|-40853.208710411|-40853.208710411|-40853.208710411|-40853.208710411|-40853.208710411|37489.212348987|37489.212348987|37489.212348987|37489.212348987|37489.212348987|37489.212348987|37489.212348987|37489.212348987|37489.212348987|37489.212348987|37489.212348987|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|||-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127|-40839.743670127
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||22998.415103828|22998.415103828|22998.415103828|22998.415103828|22587.127893142|21832.919881269|21572.688756965|20966.876396628|20524.307107364|20524.230119294|19913.033465882|19333.926073202|19307.140081336|19249.600090373|19241.222322637|19181.913691819|19021.570768688|19018.411965208|18929.990802025|18929.990802025|18929.990802025|18929.990802025|18799.989780027|18766.655311142|18537.950345713|18300.878593697|18300.878593697|18300.878593697|18300.878593697|18300.878593697|18300.878593697|18224.850115675|18224.850115675|18119.277906306|18088.086562562|17988.378472299|17988.378472299|17823.198302554|17659.10922506|17589.641018593|17589.641018593|17485.712242881|17470.235825423|17378.039806026|17217.26645114|17152.518279045|17063.909198938|16971.010221043|16915.011356714|16838.732999608|16838.732999608|16838.732999608|16715.258888453|16525.287653837|16428.097393152|16411.77488128|16282.527645867|16233.364050963|16150.960056626|16114.955618473|16099.950687192|15972.167430213|15746.971783557|15746.971783557|15746.971783557||||15699.413092842|15588.236769824|15509.151966471|15446.279962746|15306.977736384|15174.046588128|15174.046588128|14687.829542365|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076||14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14166.559434529|14004.51048281|13905.011647567|13862.360058725|13862.360058725|13693.345751512|13693.345751512|13348.161946124|13189.624384583|12999.582649536|12881.014116791|12881.014116791|12881.014116791|12881.014116791|12881.014116791|12881.014116791|12881.014116791|12881.014116791|12881.014116791|12881.014116791|12795.372001391|12795.372001391|12795.372001391|12795.372001391|12795.372001391|12795.372001391|12609.718520236|12609.718520236|12283.02057804|11995.022864489|11713.914293876|11596.015882085||||||11423.350980094|11367.612200105|11239.013555672|11168.348395191|11136.541228631|11136.541228631|11085.04580959|11047.273121766|-11826.287257426|-11826.287257426|-11826.287257426|-11826.287257426|-11826.287257426|-11826.287257426|-12019.113879779|11182.116587223|11182.116587223||11167.035357331|11163.803790398|11163.803790398|11121.437968063|11039.134061139|11039.134061139|11039.134061139|11039.134061139|11039.134061139|11039.134061139|11039.134061139|11039.134061139|11039.134061139|11039.134061139|10974.424977637|10974.424977637|10974.424977637|10792.283558051|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11442.23325903|-11569.676331648|-11759.234606779|-11764.635097676|-11764.635097676|-11764.635097676|-11764.635097676|-11764.635097676|-11764.635097676|-11764.635097676|-11764.635097676|-11907.661393251|-12011.392218472|-12011.392218472|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11280.988551793|11201.137453381|11178.638083842|11178.638083842|11028.095957969|11028.095957969|11028.095957969|11028.095957969|11028.095957969|11028.095957969|11028.095957969|||11028.095957969|11028.095957969|11028.095957969|11028.095957969|11028.095957969|11028.095957969|11028.095957969|11028.095957969|11016.056652518|10974.236630967|10974.236630967
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||-40561.50207918|37254.394026551|37254.394026551|37254.394026551|37254.394026551|37037.832131545|37037.832131545|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|36747.05312448|36705.0590272|36336.176696889|35745.751885432|35420.279872702|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36752.528466422|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|34270.625025917|33384.027806575|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527||||33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|32749.902471697|-36640.243862103|-36640.243862103|-37398.757854448||-37398.757854448|-39048.619838275|-40213.950395439|-40213.950395439|-40213.950395439|-40576.611550488|-40773.261012785|-40773.261012785|-40773.261012785|-40773.261012785|-41150.845569761|-41303.717299734|-41512.463666371|-41848.132601333|40035.71467561|40035.71467561|40035.71467561|40035.71467561|40035.71467561|40035.71467561|39574.698006079|39574.698006079|39574.698006079|39574.698006079|39574.698006079|39522.466674172|39522.466674172|39480.518526857|39475.576140953|39278.417934392|39114.908815991|39055.45423999|38789.393599989|38550.751489271|38550.751489271|38550.751489271|38550.751489271|38550.751489271|38550.751489271|38550.751489271|38334.168321412|38053.259278586|38053.259278586|38053.259278586|38053.259278586||||||38053.259278586|37834.176976206|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37739.67419152|37529.535172652|37529.535172652|37529.535172652|37529.535172652||37529.535172652|37529.535172652|37529.535172652|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39020.072199418|-39170.941332687|-39175.207817568|-39733.136507368|-39976.890390131|-40329.91076334|-40692.47419885|-41013.059873722|-41123.612880298|-41123.612880298|-41123.612880298|-41156.638335547|-41156.638335547|-41156.638335547|-41156.638335547|-41156.638335547|-41156.638335547|-41551.109218316|-41925.578172689|39929.613239945|39929.613239945|39929.613239945|39929.613239945|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39661.879728145|39433.582727452|39083.87533953|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|||38876.255735282|38876.255735282|38876.255735282|38876.255735282|38876.255735282|38737.434757952|38726.034062655|38209.960373437|37320.089217013|37280.688229115|37280.688229115
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70527.322294503|-70769.246993893|-71313.885177645|-71313.885177645|-72070.983530717|-72856.648367463|-73273.735986156|-73273.735986156|-73273.735986156|67505.936819483|67505.936819483|66551.773851214|66551.773851214|65818.63761246|64826.264013844|63173.626682049|62276.667640954|62276.667640954|62276.667640954|62276.667640954|62276.667640954|62276.667640954|62276.667640954|62276.667640954|62276.667640954|61357.408489949|61269.34276661|60824.497242729|60824.497242729|59716.108047477|58740.120052752|58739.022280835|58380.727539817|58380.727539817|58380.727539817|58380.727539817|58380.727539817|58380.727539817|58380.727539817|58380.727539817|57773.030599797|57481.145110886|57245.716789873|56489.685322081|-59824.661352667|-59824.661352667||||-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-59824.661352667|-60855.179280741||-64139.088089712|-67671.208988569|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|66506.674605127|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955||||||-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68751.965381955|-68883.354433409|-68883.354433409|-68883.354433409|-69403.727148232|-69643.030164702|-70003.366849669|-70120.407610744||-70269.412499357|-70269.412499357|-70269.412499357|-70269.412499357|-70269.412499357|-70269.412499357|-70269.412499357|-70269.412499357|-70269.412499357|-70325.817900441|-70325.817900441|-70489.797667157|-70610.886296841|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-70781.789210877|-71262.702729478|-71262.702729478|-71456.519519174|-71456.519519174|-71456.519519174|-71546.557038644|-71546.557038644|-71546.557038644|-71546.557038644|-71546.557038644|-71546.557038644|-72001.730042938|-72240.81115882|-72617.567954245|-72787.120931166|-72787.120931166|-72813.467701296|-73196.256421353|-73196.256421353|-73234.729357059|-73902.135008714|-73902.135008714|-74334.117294709|-74334.117294709|-74854.574771899|-75249.527524332|-75289.311879793|-75289.311879793|-75289.311879793|-75289.311879793|-75637.96201767|-75637.96201767|-75637.96201767|-75637.96201767|-75968.471626753|-75968.471626753|-75976.079585281|-76146.931506513|-76146.931506513|-76146.931506513|-76146.931506513|-76146.931506513|-76496.702494304|-76496.702494304|-76496.702494304|-76496.702494304|-77163.002771449|73480.767588868|73480.767588868|73480.767588868|73480.767588868|73480.767588868|73390.715049229|73390.715049229|73390.715049229|||73390.715049229|73390.715049229|73390.715049229|73390.715049229|73390.715049229|73390.715049229|73153.070026377|73153.070026377|73153.070026377|71625.077807085|70859.598500803
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||-60284.441043276|-60284.441043276|-60284.441043276|-61457.061750299|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|54411.695519814|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|46372.383066993|-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953||||-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953|-52740.243011059|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-56910.110355514||-60133.455950571|-63426.062167301|-66790.069074779|-67135.887746641|-67135.887746641|-67728.764162934|-69081.960181038|-69685.511312264|-70711.679235849|-70735.199150943|-70905.82416664|-70905.82416664|-70905.82416664|-70905.82416664|-70905.82416664|-70905.82416664|-71678.693518489|-72131.88168721|68721.047633363|68721.047633363|68721.047633363|68721.047633363|68721.047633363|68721.047633363|68721.047633363|67534.497370403|67520.294789757|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324||||||-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71101.402938324|-71634.892153693|-73155.435726326|-73744.928584806|-74055.47620534|-74589.418005934|-74732.43351516|-74732.43351516||-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-74732.43351516|-76293.384342089|68759.593404828|68759.593404828|68759.593404828|68759.593404828|68759.593404828|68759.593404828|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|67582.019584201|-71260.625308922|-71260.625308922|-71260.625308922|-71260.625308922|-71260.625308922|-71260.625308922|-71260.625308922|-71260.625308922|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71335.199851142|-71886.110945714|-72481.951784832|-72481.951784832|-72500.187388681|-72500.187388681|68338.644050173|68338.644050173|68338.644050173|||68338.644050173|68074.61926562|68074.61926562|68074.61926562|68074.61926562|-71502.40006656|-71502.40006656|-71502.40006656|-71502.40006656|-71502.40006656|-71502.40006656
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|||3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.3000970893796|-3.9091395147426|-3.9091395147426|-3.9091395147426||-3.9091395147426|-3.9091395147426||-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426||||||||-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9268217095383|-3.9349651612186|-3.9349651612186|-3.953727011331|-3.953727011331|-3.953727011331|-3.953727011331|-4.0763633962561|-4.1202307471016|-4.1202307471016||-4.1202307471016|-4.1202307471016|-4.1827581559978|-4.1827581559978|-4.1827581559978||-4.2197313480203|-4.2719236802861|-4.3171896065956|-4.3171896065956|-4.3468773989418|-4.3576415808708|-4.369601783014|-4.3828908965065|-4.3976565781649|-4.4046817622133|-4.4046817622133|-4.4046817622133||-4.4046817622133|-4.4576318452324|-4.4576318452324|-4.4918131772639|-4.5075702340473|-4.5250780749176||||||-4.5445312314403||-4.5661458497987|-4.5668468541258|-4.5668468541258|-4.6631631394617|-4.7090701814484|-4.7878559955835|-4.8365065134101|-4.935007284806|-4.9555636762754|-4.9684557500678|-4.9684557500678|-4.9684557500678|-4.9684557500678|-5.0038397381921|-5.020933079523|-5.0399256810018|-5.0791146428755|-5.0791146428755|-5.0791146428755|-5.0791146428755|-5.0791146428755|-5.0791146428755|-5.0791146428755|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1531732331141|-5.1979702855066|-5.2255225871355|-5.3061364463469|-5.3068181730531|-5.3216767014865|-5.3216767014865|-5.3216767014865|-5.3216767014865|-5.3216767014865|-5.3216767014865||-5.3851964144579|-5.4613293176085|-5.4823151829062|-5.4823151829062|-5.4823151829062|-5.4823151829062|-5.4823151829062|-5.4823151829062|-5.5081280074978|-5.5368089237108|-5.55408519461||-5.55408519461|-5.5667719570482|-5.5667719570482||-5.6741910210014|5.0705484729756|5.0705484729756|5.0705484729756|5.0705484729756|5.0705484729756||5.0705484729756|5.0705484729756|5.0705484729756|5.0705484729756|5.0705484729756|5.0705484729756|5.0705484729756|5.0705484729756|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.9975506223084|-6.0951241226405|-6.0951241226405|-6.2279157342083|-6.3254621494221|-6.3505133774995|-6.4561257789664|-6.5623620296112|-6.5692911969944|-6.6269902241808|||-6.682086784234|-6.682086784234|-6.7800964057339|-6.8470458778188|-6.8470458778188|-6.8470458778188|-6.9744953880096|-7.0483477236345|-7.0483477236345|-7.0483477236345|-7.3981639678296|-7.4902784039299|-7.4902784039299|-7.4902784039299|-7.4902784039299|-7.4902784039299|-7.4902784039299||-7.6003820473329|-7.6003820473329|-7.6003820473329|-7.6337577297043|-7.7208417735443|-7.9620463673655|-8.0133849056103|-8.0482055248528|-8.2368951971563|-8.3465500601168|-8.4572779346435|7.3484257241111|7.3484257241111|7.3484257241111||7.3484257241111|7.0482505714475|-7.9447521295594|-7.9447521295594|-7.9941690858256|7.1464691155762
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||13646.266087669|13646.266087669|13646.266087669|13646.266087669|13459.74009741|13252.488997122|13108.712844265|13108.712844265|13108.712844265|13108.712844265|13036.139637022|13036.139637022|13036.139637022|13036.139637022|13036.139637022|12743.675770949|12743.675770949|12743.675770949|12674.291075246|12674.291075246|12582.545639162|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12523.009449962|12349.450597454|12349.450597454|12349.450597454|12349.450597454|12349.450597454|12349.450597454|12325.247651178|12325.247651178|12255.830723531|12023.145248368|11936.599072059|11936.599072059|11873.998968954|11861.448664768|11861.448664768|11861.448664768|11861.448664768|11634.942960853|11580.492178725|11381.102420806|11176.224912007|10969.045679476||||10969.045679476|10969.045679476|10969.045679476|10969.045679476|10969.045679476|10969.045679476|10969.045679476|-12030.131222936|-12030.131222936|-12030.131222936|-12030.131222936|-12030.131222936|-12030.131222936|-12030.131222936|-12049.034692151|-12430.59410239||-12686.771224878|-13415.856916531|12168.258252776|12168.258252776|12168.258252776|12168.258252776|12168.258252776|12168.258252776|12168.258252776|12168.258252776|12168.258252776|12168.258252776|12168.258252776|11759.175836418|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11621.856560432|11616.037320665|11616.037320665|11616.037320665|11616.037320665|11616.037320665|11616.037320665|11616.037320665|11616.037320665|11540.041467405|11522.268297117|11469.186996796|11304.652218663|-12127.565435013|-12127.565435013|-12127.565435013|-12127.565435013|-12127.565435013|-12127.565435013|-12127.565435013|-12127.565435013||||||-12127.565435013|-12155.628261126|-12186.809179029|-12288.121310032|-12320.929943345|-12320.929943345|-12320.929943345|-12320.929943345|-12320.929943345|-12320.929943345|-12320.929943345|-12320.929943345|-12320.929943345|-12320.929943345|-12514.922159272|-12602.69128808|11822.007353137||11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11822.007353137|11657.60884351|11657.60884351|11657.60884351|11657.60884351|11657.60884351|11657.60884351|11657.60884351|11657.60884351|11489.023263593|11489.023263593|10918.35918177|-12008.193595839|-12008.193595839|-12008.193595839|-12008.193595839|-12020.215106488|-12108.572340542|-12277.622628427|-12277.622628427|-12277.622628427|-12277.622628427|-12277.622628427|-12277.622628427|-12277.622628427|-12277.622628427|-12361.247364919|-12590.27484991|-12721.501828852|-12721.501828852|-12721.501828852|-12721.501828852|-12885.002032058|-13052.78003562|-13096.024735333|-13096.024735333|-13281.69415037|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13397.794686402|-13608.660762669|-13787.40084741|-13894.3342749|-13896.482527667|-14010.298391862|-14010.298391862|-14010.298391862|-14133.664879846|-14315.183199829|||-14535.148147888|-14535.148147888|-14535.148147888|-14535.148147888|-14675.244517202|-14675.244517202|-14675.244517202|-14675.244517202|-14675.244517202|-14675.244517202|-14675.244517202
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|||14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|13.981179802288|13.968422735164|13.968422735164|13.968422735164|13.95935873238|13.627065120447|13.59853704874|13.59853704874|13.59853704874|13.59853704874|13.465041567929|13.216712768484|13.157458313757||13.03050964017|12.972788149994||12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|-14.435862812933|-14.435862812933|-14.435862812933|||||||-14.435862812933|-14.456514183611|-14.529460341765|-14.546247037636|-14.546247037636|-14.656940919808|-14.674379011715|-14.888198266122|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442||-14.970131983442|-14.970131983442|-15.204475386|-15.204475386|-15.204475386||-15.204475386|-15.2327503971|-15.514167552937|-15.599075005836|-15.826749720383|-15.858333022271|-15.858333022271|-15.892592172793|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228||-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228||||||-15.912631836228||-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-16.041813416274|-16.246458895771|-16.378344739621|-16.378344739621||15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|15.174823239553|14.149803959781|-15.82521903941|-15.82521903941|-15.82521903941|-15.82521903941|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.891543077753|-15.940603758809|-15.95877089559|-15.95877089559|-16.126662822899|-16.126662822899|-16.126662822899|-16.126662822899|-16.126662822899|-16.126662822899|-16.126662822899||-16.19073628975|-16.339707317099|-16.644118669016||-16.654576383678|-16.893973759642|-16.898859796514|-16.950081693115|-16.950081693115|-16.950081693115||-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.206474146628|-17.236098841293|-17.236098841293|-17.236098841293|-17.236098841293|-17.503825350876|-17.503825350876|-17.650602332252|-17.650602332252|-17.650602332252|||-17.650602332252|-17.650602332252|-17.764406993252|-17.764406993252|-17.764406993252|-18.510451345822|-18.533835549245|-18.646092008526|-18.646092008526|-18.962324750616|-18.969250401075|-19.165834224021|-19.350926703651|-19.54547428471|-19.583859807718|-19.866268771159|-19.866268771159||-19.866268771159|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655||-19.984984841655|-20.466649442592|-20.840721772422|-21.389839225715|-21.389839225715|-21.389839225715
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||18469.593518345|18469.593518345|18469.593518345|18469.593518345|18469.593518345|17707.88168705|17703.04355205|17703.04355205|17703.04355205|17703.04355205|17703.04355205|17408.937280056|17069.984296365|17069.984296365|16152.070365385|16152.070365385|16152.070365385|16041.189294872|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17551.222740066|-17551.222740066|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17814.199534544|-17868.103106959|15859.754360324|15116.393733693|15097.830910416|15097.830910416|15097.830910416|15093.309765945|15093.309765945|14973.121962162|14949.224644644|14949.224644644|14826.916271826|14607.684746474|14430.760829415|14420.289810462|13844.766456068|13799.740506743|13583.045007492||||13147.827786102|13003.141984558|12946.162943899|12946.162943899|12554.069937665|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-15375.956590383||-15781.618433758|-16657.353815287|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15016.808394751|15016.808394751|15016.808394751|15016.808394751|14779.787105279|14476.319760328|-15659.893209222|-15659.893209222|-15659.893209222|-15659.893209222|-15659.893209222|-15659.893209222|-15659.893209222|-15659.893209222|-15659.893209222|-15659.893209222|-15797.103565803|-15916.226184225|-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189||||||-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189|-16072.700882189|-16111.48073293|-16111.48073293|-16111.48073293|-16111.48073293|-16111.48073293|-16111.48073293|-16300.149053|-16300.149053|-16406.380045268||-16406.380045268|-16406.380045268|-16585.088939187|-16857.912270601|-16857.912270601|-17640.958078445|16009.582718419|16009.582718419|16009.582718419|16009.582718419|15885.64746491|15776.203655569|15776.203655569|15776.203655569|15548.175796391|15548.175796391|15548.175796391|15463.86199599|15227.066306495|15227.066306495|15227.066306495|15227.066306495|15227.066306495|15227.066306495|14967.649761105|14967.649761105|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14937.196106093|14817.748279127|14817.748279127|14665.386976808|14501.929974231|14419.509867751|14419.509867751|14419.509867751|14419.509867751|14281.177630834|14206.383372709|14206.383372709|-15686.000174611|-15686.000174611|-15686.000174611|-15686.000174611|-15686.000174611|-15843.611305123|-15957.203221262|-15957.203221262|-15957.203221262|-15957.203221262|-15957.203221262|-16195.114690291|-16331.682989212|14594.452003824|14594.452003824|14594.452003824|14508.193831882|14508.193831882|14313.548702091|14041.054113434|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|||13786.663312386|13786.663312386|13786.663312386|13786.663312386|13786.663312386|13682.292569318|13496.991743686|13451.101937429|12824.61326381|12624.125848678|-13897.553205303
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||-0.60097232698787|-0.60208036104164|-0.60531148424105|-0.61134609370714|-0.61182899374968|-0.6123655493525|-0.61296172224452|-0.61362413656899|-0.61436015248507|-0.61517794794738|-0.61608660957217|-0.62909622811609|-0.63421803076326|-0.63457559169729|-0.63497288162399|-0.63541431487587|-0.63590479626685|-0.63644977559017|-0.63705530817163|-0.63772812215103|-0.63847569323925|-0.63930632778172|-0.64022925505113|-0.64592141585295|-0.64680157189838|-0.64777952305997|-0.64886613546174|-0.65007348257481|-0.65474830952153|-0.6560536765044|-0.65750408426314|-0.66011563556491|-0.66423960545658|-0.68821067521969|0.68008555956339|0.68008555956339|0.67681729338407|0.6701303338766|0.66770037409993|0.66722263889547|0.66669182200163|0.66610202545291|0.66544669595433|0.66471855206703|0.66390950330335|0.66334505076564|0.66334505076564|0.66227228106566|0.66108031473234|0.64108929260654|0.63298809775692|0.63287566380348|0.62575070810148|0.62561190075155|0.62545767036275|0.62528630326408|0.62509589537666|0.62488433105732|0.62464925959137|0.62438806907366|0.62409785738731|0.62377539995804|0.62341711392551|0.62301901833381|0.62257668989859|0.61858522911825||-0.62312752648682|-0.62347502889998|-0.62386114269238|-0.62429015801727|-0.62476684171159|-0.63129649248608|-0.63155165741718|||-0.63183517400728|-0.63215019244073|-0.63250021292234|-0.63288912456858|-0.63332124861995|-0.63380138645481|0.63166511975052|0.63129457856021|0.62942540087329|-0.63194392298933|-0.63194392298933|-0.63194392298933|-0.63215991496241|-0.6323999060436|-0.63266656280049|-0.63296284808592|-0.63329205395862|-0.63365783826161|-0.63406426526495|-0.6345158508242|-0.63501761255671|-0.63557512559283|-0.63619458452185|-0.63688287222077|-0.63764763633067|-0.63849737423057|-0.63944152745267|-0.64049058658834|-0.6416562078502|-0.6419513554602|-0.64889038284941|-0.65232264421961|0.65964152390668|0.6590461352899|0.65838459238237|0.65764954470734|0.65683282506842|0.65592535880294|0.65491706295242|0.65379673422961|0.63355190093417|0.62583543785301|0.62470605779454|-0.61943767016945|-0.61959741453128|-0.61977490826665|-0.61997212352818|-0.62169126208696|0.62123188778126|0.62114654431038|0.62105171823163|0.6209463559219|0.62082928668887|0.62069920976328|0.62055467984596|0.62039409104893|0.62021565905224|0.61701743990194|0.61679715348627|0.60255239223271|0.59428041748238|0.59397824132919|0.59364249004788|0.59326943306864|0.59085495106314|0.5873943659104|0.58588264081624|-0.59069915298494|-0.59069915298494|-0.59069915298494|-0.59069915298494|-0.59069915298494|-0.59069915298494|-0.59069915298494|-0.59167652354526|-0.59167652354526|||-0.59167652354526|-0.59330724594646||||0.58423799132058|0.58423799132058|0.58281999003831|0.58149383811234|0.58149383811234|0.57899314990837|0.55810350434867|-0.56632949625024|-0.57775494693131|-0.58261660997968|-0.58290734627623|-0.58856373074737|-0.58862636755006|-0.58869596399749|-0.58877329338353|-0.58885921492357|-0.5889546833014|-0.58906075927676|-0.5891786214716|-0.58930957946587|-0.5894550883484|-0.58961676488453|-0.58979640548024|-0.58999600614214|-0.59021778465536|-0.5904642052256|-0.59073800585921|-0.59104222878544|-0.59138025425902|-0.59175583811856|-0.59217315351805|-0.59263683729526|-0.59315204149216|-0.59372449059983|-0.5943605451639|-0.59506727245732|-0.59585252500556|-0.609225015916|0.61163882516315|0.61148758621669|0.61131954294285|0.61113282819413|0.61092536736222|0.60869488107598|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|0.5955783562482|0.5955783562482|0.5955783562482|0.5955783562482|0.5955783562482|0.57953148932596|-0.57663166024795|-0.5768129571556|-0.57701439816411|-0.57723822150689|-0.57748691410998|-0.57776323922453|-0.57807026712958|-0.5784114092463|-0.57879045604266|-0.57921161914973|-0.57967957815758|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.5814209518702|-0.58291216667837|0.61276430359212|0.61262700150109|0.61247444362218|0.61230493486782|0.61211659180743|0.61190732174033|0.61167479944355|0.61141644133602
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||26342.471731497|26342.471731497|26342.471731497|26342.471731497|26342.471731497|25869.413034996|25677.12559444|24538.472882711|23431.636536346|23210.151707051|23024.594889577|23024.594889577|23024.594889577|23024.594889577|22891.216543974|22849.958696264|22849.958696264|22688.842995849|22232.047773166|21752.275303517|21502.528115019|21388.920127799|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21384.061912777|21079.513236419|21067.370694676|21067.370694676|21067.370694676|20830.411882973|20818.294764024|20818.294764024|20818.294764024|20692.549737804|20475.055264227|19963.950293585|19804.389215095|19792.886440459|19792.886440459|19792.886440459|19764.318267177||||19746.464741308|19607.183045897|19352.425606553|19166.584007281|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-21177.678827095|-22039.087585662||-22110.097317402|-22902.885908224|-23207.93677397|-23207.93677397|-23207.93677397|-23597.707526633|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22572.987489941|22561.712950545|22561.712950545|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429||||||-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23549.470873429|-23671.63430381|-23760.149226455|-24241.832473839|-25068.70274871|-25937.447498567|23659.352404669|23659.352404669|23659.352404669|23659.352404669||23659.352404669|23613.169338522|23150.743709469|22681.381899409|22647.952311563|22647.952311563|22647.952311563|22647.952311563|22647.952311563|22647.952311563|22583.835901737|22578.16996123|22578.16996123|22578.16996123|22242.411068034|21631.813079065|21303.886277086|21145.545299193|20763.545341117|20586.854849505|20483.072228617|-21670.794293869|-21670.794293869|-21670.794293869|-21670.794293869|-21670.794293869|-21670.794293869|-21701.054153311|-21701.054153311|-21702.522192915|-21708.644658498|-21708.644658498|-21956.387945206|-22324.198411341|-22472.743264386|-22472.743264386|-22599.380536818|-22700.684320423|-22751.977899564|-22751.977899564|-22751.977899564|-22976.741937016|-23234.767061348|-23234.767061348|-23234.767061348|-23234.767061348|-23234.767061348|-23295.552811219|-23335.314755522|-23372.60992801|-23418.633426956|-23494.427721357|-23494.427721357|-23503.091348383|-23549.713043342|-23728.836975242|-23754.674442282|-23754.674442282|-23754.674442282|-23754.674442282|-23754.674442282|-23754.674442282|22398.832909316|22398.832909316|22398.832909316|22398.832909316|22398.832909316|22398.832909316|21943.158527712|21619.693285999|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|21566.614800535|||21566.614800535|21402.759934622|21206.701576663|21116.278661571|20983.403156953|20888.959236893|20772.487259742|20712.043740322|20712.043740322|20712.043740322|20133.7758139
11009|41889|/equities/sampath-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.56787529279|72.56787529279|72.56787529279|72.56787529279|70.958749562383|69.054165502257|67.880452763233|-73.02179185744|-73.02179185744|-73.02179185744|||-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-74.768656008728|-75.081838653361|-76.202042948179|-77.14115883131|74.46715775388|74.46715775388|74.46715775388|74.46715775388|74.396842966008|74.372643093916||74.372643093916
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|22770.30817666|22075.997748963|22075.997748963|21763.664455057|21763.664455057|21763.664455057|21763.664455057|21644.340640921|21644.340640921|21644.340640921|21644.340640921|21644.340640921|21447.379255272|21447.379255272|21447.379255272|21447.379255272|21447.379255272|21447.379255272|21447.379255272|20416.532505858|20332.258339842|19942.125194089|19942.125194089|19942.125194089|19942.125194089|19402.361326766|19301.372008353|19301.372008353|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19012.258919769|18915.697151676|18915.697151676|18915.697151676|18915.697151676|18882.666974085|18840.567155506|18840.567155506|18786.721861152|18289.997163433|18095.540359544|18028.862748569|18028.862748569|17780.567876014|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916||||17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17635.558792824|17475.129127443|17125.589221464|16814.166951801|-19233.081871646|-19233.081871646|-19233.081871646|-19893.085977176||-19986.329543598|-19986.329543598|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18140.721059561|18140.721059561|18140.721059561|18140.721059561|18140.721059561|18133.187252833|18133.187252833|17995.778262697|17937.43255317|17654.154551265|17242.59034342|17170.94096909|17170.94096909|17170.94096909|17110.311688746|17030.532410238|16594.359145056||||||16405.123659438|16395.931995729|16226.848376331|16183.279992963|16183.279992963|16161.851576382|16058.607220286|15700.618157089|15486.548060828|15395.147789006|15395.147789006|15395.147789006|15395.147789006|15395.147789006|15395.147789006|15395.147789006|15395.147789006||15395.147789006|15395.147789006|15206.963030409|15206.963030409|15155.806136226|-16169.068337506|-16272.660620233|-16320.740098869|-16334.443859855|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16391.516786438|-16482.590917223|-16715.348903251|-16785.310033561|-16835.779115266|-16835.779115266|-16852.097454462|-16924.841030131|-17017.140805669|-17017.140805669|-17115.66936307|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16115.831794405|16017.40273163|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|||15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15880.711557446|15578.322838089|15578.322838089|15266.263765412
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|-0.75877934551455|-0.75877934551455|-0.75877934551455|-0.75877934551455|-0.76508815924567|-0.7690979312994|-0.77488658617359|-0.77734149766094|-0.77734149766094|-0.78693498585099|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.8037194134074|-0.8037194134074|-0.8037194134074|-0.8037194134074|-0.81202155365741|-0.81862986020262|-0.81862986020262|-0.81862986020262|-0.81862986020262|-0.8267410217443|-0.8267410217443|-0.8267410217443|-0.8267410217443|-0.83793444089525|-0.84429047551683|-0.84429047551683|-0.84429047551683|-0.84429047551683|-0.84429047551683|-0.85649268562387|-0.85649268562387|-0.85649268562387|-0.85649268562387|-0.85649268562387|-0.85649268562387||-0.85649268562387|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|||-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.91449095827306|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78730384439645|0.78378204207087|0.7415356382227|0.73059514324931|0.72188350404928|0.71031498076331|0.70643826107198|0.70643826107198|0.70593140831716|0.70068073776924|0.70068073776924|0.69492306209895|0.69247277896277|0.69247277896277|0.69247277896277|0.69247277896277|0.69168249374398|0.69168249374398|0.68888475202905|0.68888475202905|0.68888475202905|0.68819374000567|0.68819374000567|0.68819374000567|0.68451081867004|0.68451081867004|0.66456758705538|0.64674173160572|0.64534780694844|0.64534780694844|0.61651628123587|0.61651628123587|||0.61651628123587|0.61651628123587||||0.61651628123587|0.61651628123587|0.61651628123587|0.61651628123587|0.61651628123587|0.61651628123587|0.61651628123587|0.61651628123587|0.61651628123587|0.61651628123587|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.61036766584969|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60490597885321|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59716496406591|0.59716496406591|0.59716496406591|0.59716496406591|0.59716496406591|0.59716496406591|0.57040547594534|0.55928386764512|0.55498210938756|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|52879.887660561|52879.887660561|52879.887660561|52788.76406729|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52632.186595506|52632.186595506|52632.186595506|52632.186595506|52632.186595506|52513.540661673|51509.489624081|49588.321804534|-55972.855538932|-55972.855538932|-55972.855538932|-55972.855538932|-55972.855538932|-55972.855538932|-56586.506154369|-57050.48186918|-57050.48186918|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714||||53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543||-57126.79252543|-57224.213917144|-57265.793241271|-57506.436934746|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58285.217368036|-58344.685964484|-58599.008477864|-58599.008477864|-58599.008477864|-58599.008477864|-58599.008477864|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56787.200462686|56730.222736317|56690.398439898|56690.398439898|56547.8930679|56547.8930679|56547.8930679|56547.8930679|56547.8930679|56547.8930679|56280.992297667||||||56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806||56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|56012.242891806|55821.904804699|55821.904804699|55768.783116332|55237.536795925|54430.596439916|53117.329377685|51958.143752983|50381.270836648|49582.110505103|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51596.593847508|-51951.770941675|-52049.189935195|-52171.322150216|-52318.607592859|-52318.607592859|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52344.308018391|-52438.120020435|-52542.355578261|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-52579.436778451|-53156.318642723|-53212.742936359|-54837.381040399|-55637.478933776|-55757.698815307|-55979.220905897|-56038.745450996|-56061.106056663|-56085.951174069|-56177.22984453|-56177.22984453|-56421.919561148|-56421.919561148|-56563.855067943|-56796.401318448|-56796.401318448|||-57012.168131609|-57027.79792401|-57101.122761698|-57101.122761698|-57101.122761698|-57101.122761698|-57101.122761698|-57101.122761698|-57101.122761698|-57101.122761698|-57101.122761698
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||-26984.492545467|23410.11652878|23410.11652878|23410.11652878|23410.11652878|22436.240587533|22261.408132757|22261.408132757|22018.820504126|22018.820504126|22018.820504126|22018.820504126|21643.914202625|21643.914202625|21290.460225139|21053.289139044|21042.543487826|20872.270542029|20821.967268921|19646.630298801|18676.811443113|18513.123825681|18320.471640165|18320.471640165|18320.471640165|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18176.513651482|18139.073542878|18139.073542878|18139.073542878|18139.073542878|18029.526158754|17727.87480377|17727.87480377|17727.87480377|17727.87480377|16917.0831153|16607.870128111|16547.633475679|16347.370528532|16326.383368559|16326.383368559|16136.396939038|16136.396939038|16136.396939038|15846.962260384|15846.962260384|15846.962260384|15846.962260384|15324.402511538|15246.558346153|15119.956327013||||15119.956327013|15119.956327013|15119.956327013|14938.840363347|14793.155959275|-17168.238769598|-17168.238769598|-17168.238769598|-17168.238769598|-17168.238769598|-17168.238769598|-17168.238769598|-17168.238769598|-17168.238769598|-17168.238769598|-18164.709743997||-18494.121937775|-19460.135486416|17155.070894046|17155.070894046|17155.070894046|17155.070894046|16725.078771162|16544.531967958|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16423.36706749|16242.630074988|16207.731405256|16207.731405256|16207.731405256|16207.731405256|16155.812672507|15953.68074723|15764.420675592|15764.420675592|15673.690913021|15673.690913021|15673.690913021|14981.878792245|14552.087546939|14529.73771227|14529.73771227|14423.878013364|14423.878013364|14423.878013364|14423.878013364|14423.878013364|14423.878013364|14423.878013364|14051.53112596|13760.0345844||||||13536.149538223|-14971.353831592|-14971.353831592|-14971.353831592|-14971.353831592|-14971.353831592|-14971.353831592|-14971.353831592|-14971.353831592|-14971.353831592|-15173.726479546|-15414.782550818|-15414.782550818|-15414.782550818|-15716.425056464|14469.725757486|14469.725757486||14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14469.725757486|14293.725318911|14293.725318911|14293.725318911|14293.028132123|14206.516212498|14206.516212498|14125.020015429|14125.020015429|14055.960240644|14055.960240644|14055.960240644|13848.289156271|-15567.847522262|-15567.847522262|-15567.847522262|-16072.608358069|-16233.453731188|-16490.683618751|-16490.683618751|-16679.734215441|-16679.734215441|-16679.734215441|-16679.734215441|-16799.704683823|-16996.985865676|-16996.985865676|-16996.985865676|-16996.985865676|-16996.985865676|-17079.984295196|-17188.871439107|-17229.301599007|-17252.001776675|-17485.557529639|-17655.593704677|-17655.593704677|-17655.593704677|-17655.593704677|-18022.881894086|-18492.351614214|-18492.351614214|-18492.351614214|-18492.351614214|-18530.39068246|-18622.656313844|-18880.162875458|-18880.162875458|-18880.162875458|-18880.162875458|-18880.162875458|-18880.162875458|-18880.162875458|-18880.162875458|-19047.403194953|-19170.325704852|-19170.325704852|-19170.325704852|-19170.325704852|-19315.147393464|-19315.147393464|-19315.147393464|-19315.147393464|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|||-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532|-19324.910041532
11014|1136006|/equities/viglacera|MSCI_FRONTIER||55776.799172058|55776.799172058|55407.55463562|53769.505150689|51766.116834099|46470.685371221|44341.278236075|44341.278236075|43670.752531741|43670.752531741|43670.752531741|43670.752531741|42907.410533013|42907.410533013|42458.233925571|42450.815472856|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42086.277311008|41980.58927285|41980.58927285|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41323.653736673|41323.653736673|40690.170818525|39597.412020584|38705.457800648|37667.175334054|-42391.50873185|-42391.50873185|-42391.50873185||||-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-44862.787479833||-47436.430533148|-50801.589481275|-52450.980084054|-52450.980084054|-52450.980084054|-52992.755648949|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|49545.679586175|49545.679586175|49545.679586175|49545.679586175|49545.679586175|49545.679586175|49545.679586175|49500.75509575|49461.950106389|48724.389007099|47831.157186572|47831.157186572|47831.157186572|47831.157186572|47831.157186572|47379.945414681|47379.945414681|47379.945414681|47379.945414681|47204.870882323|47204.870882323|46516.523202581||||||46457.248002867|45996.596898961|45996.596898961|45996.596898961|45996.596898961|45996.596898961|45665.663221068|45528.514690075|45040.016322306|44762.505243218|44762.505243218|44762.505243218|44527.783603576|44000.315115084|43847.61125319|43847.61125319|42480.679170211||42267.233433608|42267.233433608|42267.233433608|42267.233433608|42267.233433608|41312.365338228|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-44696.922365906|-45320.056162132|40377.583652025|40377.583652025|40377.583652025|40093.004508673|40093.004508673|39989.449454081|39741.604264298|39741.604264298|38515.671404775|-42115.920661361|-42364.911845956|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|40120.134545845|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39905.137184803|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|39578.529631022|||39578.529631022|39578.529631022|39486.731318274|39486.731318274|39486.731318274|39204.184250033|39204.184250033|39204.184250033|-43826.789818575|-43826.789818575|-43826.789818575
11015|13260|/equities/highteck-payment|MSCI_FRONTIER||562.32192991434|562.32192991434||562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|557.74096075182|557.74096075182|557.74096075182|557.74096075182|557.74096075182|542.43440083535|541.25513641993|-585.10148283668|-585.10148283668|-585.10148283668||-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668||-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-586.72386981853|-590.89366644263|-590.89366644263|-592.10407382514|-594.61563758349|-598.15626398166|-603.40669999078|-603.40669999078|-603.40669999078|-603.40669999078|-603.40669999078|-603.7796544494|-608.01073259134|-611.90081399038|-619.50090443376|-622.42257953629|-622.42257953629||-622.42257953629|-622.42257953629|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-625.84980491708|-629.22200546342|-647.26790797954|-647.26790797954|-649.23960978439|||-649.23960978439|-649.23960978439|-649.23960978439|-654.71067753821|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-661.34402128582|-667.38223909144|-669.01360441584|-672.07067157316|-676.25075839943|-682.03415429797|-682.07579871644|-682.07579871644|-682.07579871644|-685.20428284442|-685.20428284442|-685.20428284442|-685.20428284442|-685.20428284442|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|637.39637498116|634.71819442351|625.64552851449|625.64552851449|625.64552851449|625.64552851449|625.64552851449|625.64552851449|625.64552851449|625.64552851449|624.61360934647|624.61360934647|624.28179087542||617.56866873528|616.54852759866|606.90946968427|592.17718853808|589.77832793209|589.77832793209|589.77832793209|574.75369770232||553.00410855814|546.04115958471|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-575.34093639323|-577.4954970884|-579.67869907343|-579.67869907343|-579.67869907343|-581.76424833852|-581.76424833852|-581.76424833852|-581.76424833852|-585.93803200807|-588.65336889786|-590.64179999644|-590.64179999644|-590.64179999644||-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644||-590.64179999644|-590.64179999644|-593.32423578163|-594.80470642403|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|548.44172112047|548.44172112047|548.44172112047|548.44172112047|548.44172112047|548.44172112047|546.44659339718|546.44659339718|||545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|530.68482813882|515.69981039947|504.15408088476|504.15408088476|501.19897876084|||500.88775417871|499.04194908746
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||20186.407092307|20186.407092307|20186.407092307|20186.407092307|19985.07048433|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21729.136421203|-21729.136421203|-21771.262690226|-21940.291878029|-22266.990975587|20173.467931373|20173.467931373|19971.905419861|19971.905419861|19971.905419861|19971.905419861|19971.905419861|18607.672688734|17995.387201704|17995.387201704|17995.387201704|17995.387201704|17995.387201704|17760.045928029|17760.045928029|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981||||-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-20299.109621928||-21310.121802142|-22716.80200238|-23564.6460938|-23564.6460938|-23564.6460938|-24157.940104222|-24255.884916628|-24255.884916628|-24255.884916628|-24414.872129586|-24614.323847024|-24614.323847024|-24614.323847024|-24614.323847024|-24614.323847024|-24614.323847024|-24949.248718916|23520.8217232|23520.8217232|23520.8217232|23520.8217232|23520.8217232|23520.8217232|23520.8217232|23520.8217232|23520.8217232|23282.334325378|23282.334325378|23282.334325378|23083.826235086|23083.826235086|23083.826235086|23007.029150095|22957.810166773|22767.011296414|22552.234773793|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184||||||-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-23849.751289184|-24316.390321315|-24853.290518785|-24853.290518785|-24853.290518785||-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24853.290518785|-24928.656131984|-24953.694503516|-24953.694503516|-24953.694503516|-24953.694503516|-24953.694503516|-24953.694503516|-24953.694503516|-24953.694503516|-24953.694503516|-25104.252473476|-25104.252473476|-25124.169414974|-25346.299349971|-25579.221499967|-26529.690555519|-26794.926341715|-26794.926341715|-26794.926341715|-26794.926341715|-26794.926341715|-27116.584824128|-27249.487437195|-27249.487437195|-27366.097152439|-27426.250002237|-27426.250002237|-27426.250002237|-27426.250002237|-27426.250002237|-27426.250002237|-27765.277780264|-28048.491086745|26286.996530303|26286.996530303|26286.996530303|26286.996530303|26286.996530303|26286.996530303|26286.996530303|26286.996530303|26102.218367003|25967.377732515|25967.377732515|25967.377732515|25799.864147239|25687.340568875|25687.340568875|25687.340568875|25687.340568875|25205.378409861|-27298.176243694|-27298.176243694|-27298.176243694|-27298.176243694|-27298.176243694|-27753.52915966|-28106.699066289|-28199.011192949|-28199.011192949|-28327.690250959|-28327.690250959|-28327.690250959|-28422.433612177|-28699.926235752|||-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095|-28810.802183095
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||-53265.821128176|-53450.396454538|-53450.396454538|-55022.662727264|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50193.489790812|50193.489790812|50193.489790812|50193.489790812|49876.099767569|49834.555297299|49471.6122048|49471.6122048|49471.6122048|49210.229139867|49210.229139867|49210.229139867|49210.229139867|49210.229139867|48611.365710964|48240.899466342|48240.899466342|48240.899466342|48200.999407047|48001.110452275|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47626.839467726|47626.839467726|46146.07448213|46146.07448213|46146.07448213|46146.07448213|45166.307700244|45166.307700244|45166.307700244|45166.307700244|44760.256420055|44760.256420055|44099.082000068|44099.082000068|43696.202222297|43162.446913664|42236.052126293|41607.334440319||||41607.334440319|41607.334440319|41607.334440319|40717.608156478|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-49011.648704954||-51899.054116616|-54221.171240684|-55890.188827517|-55890.188827517|-55890.188827517|-55890.188827517|-55890.188827517|-55890.188827517|-56152.084972243|-56152.084972243|-56941.205524715|-57384.672805239|-57604.534327455|-57604.534327455|-57693.927030506|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|52701.42004457|52701.42004457|52701.42004457|52472.740795766|52472.740795766|52253.045328628|50569.784070459|50569.784070459|50569.784070459|50569.784070459|49560.871189399|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964||||||-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53050.191827964|-53669.657586627|49356.549275927|49356.549275927||49356.549275927|49356.549275927|49356.549275927|49356.549275927|49356.549275927|48698.053565861|48698.053565861|48698.053565861|48698.053565861|48698.053565861|48698.053565861|48698.053565861|48698.053565861|48087.848445755|48087.848445755|48087.848445755|48087.848445755|48087.848445755|48087.848445755|47869.831606395|46666.479562661|45607.199514068|43024.666126742|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42651.746901586|42608.636531276|41724.551006974|-43397.317589845|-43397.317589845|-43397.317589845|-43397.317589845|-43397.317589845|-43397.317589845|-43397.317589845|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43531.654511157|-43631.890527855|-43631.890527855|-43876.08399736|-43876.08399736|-43876.08399736|-43876.08399736|-43932.920673683|-43932.920673683|-43932.920673683|-43932.920673683|-43932.920673683|-43932.920673683|-43961.018609412|-43961.018609412|-43961.018609412|-44182.770460111|-44328.918132762|41839.660181779|41839.660181779|41839.660181779|41839.660181779|41839.660181779|41839.660181779|41839.660181779|||41839.660181779|41839.660181779|41839.660181779|41839.660181779|41839.660181779|41174.263483227|-44918.740671366|-44918.740671366|-44918.740671366|-44918.740671366|-44918.740671366
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||-38181.500785073|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-39002.980153025|-39002.980153025|-39002.980153025|-39178.311281139|-39430.787248518|-39430.787248518|-39430.787248518|-39430.787248518|-39430.787248518|-39430.787248518|-39517.541387242|-39680.60154138|-39854.754989358|-39854.754989358|-40191.39443262|-40595.993814022|-40826.104237802|-41004.004708669|-41610.005231854|37441.042923637|37441.042923637|36670.169065137|36670.169065137|36670.169065137|36670.169065137|36630.743405708|34289.714895231|33270.759707685|33270.759707685|33270.759707685|33270.759707685|33270.759707685|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766||||-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-37677.76833974||-38436.409266378|-40973.788073754|-41517.336177989|-41517.336177989|-41517.336177989|-42533.151308876|-43064.612565418|-43321.791739353|-43335.324154837|-43347.582394263|-43405.647104737|-43603.496783041|-43775.681458218|-43775.681458218|-43775.681458218|-43895.201620243|-44780.779578047|41966.987574982|41966.987574982|41966.987574982|41966.987574982|41966.987574982|41966.987574982|41966.987574982|41660.54174998|41325.601944423|41219.68716656|41219.68716656|41219.68716656|40988.63122985|40988.63122985|40988.63122985|40826.256922055|40245.174104328|40245.174104328|40245.174104328|39458.526782587|39340.02975843|38816.699731589|38215.777479543|38006.419421715|37943.110397178|37943.110397178|37906.251785614|37906.251785614||||||37906.251785614|37906.251785614|37906.251785614|37906.251785614|37906.251785614|37845.372574832|37845.372574832|37675.413972035|-39850.790069205|-39850.790069205|-39850.790069205|-39850.790069205|-39850.790069205|-39989.944062059|-39989.944062059|-39989.944062059|-39989.944062059||-39989.944062059|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38183.108666301|38122.047736173|38122.047736173|38105.923131078|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-40511.205178842|-41004.11686538|-41050.452920223|-41050.452920223|-41292.169911359|-41685.744345954|-42133.671461597|-42133.671461597|-42133.671461597|-42133.671461597|-42426.301623997|-42945.89069333|-43362.100770367|-43768.828217238|-43768.828217238|-43768.828217238|-43893.142463598|-44281.848372563|-44281.848372563|-44281.848372563|-44352.053747292|-44565.807095422|-44565.807095422|-44864.78566158|-45991.428512867|-46696.031680963|-46883.308204339|-46883.308204339|-46883.308204339|-47028.472343147|-47028.472343147|-47028.472343147|-47028.472343147|-47244.718942156|-47244.718942156|-47446.909935729|-48110.455484144|-48190.795279521|-48190.795279521|-48190.795279521|-48190.795279521|-48190.795279521|-48190.795279521|-48221.352196939|-48221.352196939|-48771.113823382|-48771.113823382|-49195.68202598|-49542.424473311|-50072.138303679|-50089.368276147|-50089.368276147|-50207.631417941|46280.859032658|||46280.859032658|46280.859032658|46280.859032658|46280.859032658|46280.859032658|46280.859032658|46280.859032658|46280.859032658|46280.859032658|46280.859032658|45575.954480731
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.870334145884|90.870334145884|90.279733513437|90.279733513437|87.721925363102|83.785472456126|79.748116394508|79.748116394508|-87.500792119056|-87.500792119056|||-87.500792119056|-87.500792119056|-87.995323813789|-89.039251818517|-90.643612029662|-90.701658298053|-90.701658298053|-90.701658298053|-90.701658298053|-92.568508626661|-93.365007720216|-93.733340300701|-94.031492274759|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305||-94.676060309305
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|||0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30496083859628|0.30496083859628|0.29690093866129|-0.30062285699119|-0.30062285699119|-0.30062285699119|0.29599852542904|0.29599852542904|0.29599852542904|0.29599852542904|0.29599852542904|0.29599852542904||0.29599852542904|0.29599852542904|0.29555391581883|0.29505990514082|0.29489013442181|0.29489013442181|0.29489013442181|0.29432237025524|0.29369152118127|0.29334639356025|0.29334639356025|0.29334639356025|0.29260710263128||||0.28730328121297|0.28730328121297|0.28730328121297|0.2867814240468|0.28620158275106|-0.2914426774875|0.29117478252608|0.29074975981932|0.29027751236736|0.28725279536047|-0.29416354203447|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|0.29356982445167|0.29356982445167|0.29356982445167|0.29341091751441|0.29323435425079|0.29303817284677|0.29282019350897|0.29257799424474|0.28930889277265|0.28900988133534|0.28867764640499|0.28730849445582|0.28656499386629|0.28618332744529|0.28575925364417|0.28528806053182|0.27676452621906|-0.28381720599103|-0.28424133985757|-0.28471259970929|-0.28523622176676|-0.28581802405284|-0.28646447103736|0.28617920743681|0.28617920743681||||||0.28617920743681|0.28617920743681|0.28617920743681|0.28617920743681|0.28617920743681|-0.29471483015539|-0.29523870109984|-0.29782078398012|-0.30046754228564|0.29636941632196|0.29196600870473|0.28818444693731|0.28798271974642|0.28384289318052|0.28384289318052|-0.282396801382|-0.28266311251421|-0.28295901377222|-0.2832877929478|-0.28365310314287|-0.28405900335963|-0.28451000360046|-0.28501111497917|-0.2922345657088|-0.29248285171474|-0.29275872505467|-0.29306525098793|-0.29340583535822|-0.29378426243631|-0.29420473696753|-0.2946719308911|-0.29519103525063|-0.29576781787233|-0.296408687452|-0.29702203619421|-0.29702203619421|-0.29702203619421|-0.29702203619421|0.292423828272|0.292423828272||0.292423828272|0.292423828272|-0.29357619700036|-0.29364021748527|-0.29371135135739|-0.29379038899308|-0.2938782085883|-0.29397578591631|-0.29408420516966|-0.29420467100671|-0.29433852193677|-0.29448724519239|-0.29465249325419||-0.29483610221175|-0.29504011216459|-0.29526678988997|0.29379289929336|0.29379289929336|0.29379289929336|0.29379289929336|0.29354766545765|0.29327518341798|0.29297242559612|0.29263602801628|0.29226225292757|0.29184694727344|0.29138549654663|0.29087277351685|0.29030308126153|0.28967008986673|0.28896676609474|0.28818529523696|0.28681698582002|0.27818554464787|-0.28734939822655|-0.28894377725103|0.28273606831671|0.28273606831671|0.27815119519102|-0.28183200078686|-0.28225777896996|-0.28273086584007|-0.28325651791797|-0.2838405757823|-0.286322858563|-0.291557677482|-0.291557677482|-0.291557677482|||-0.291557677482|-0.291557677482|-0.291557677482|-0.291557677482|-0.291557677482|-0.29395297378791|0.29760779373632|0.29745310470778|0.29742260391752|0.29742260391752|0.29742260391752|0.29742260391752|0.29742260391752|0.29742260391752|0.29713622525048|0.29681802673154|0.2964644728216|0.2960716351439|0.2946501555842|0.2946501555842|0.29350016876523|0.29333352230726|0.29314835957618|0.29294262320831|0.29271402724402|0.29246003172813|0.29217781448826|0.29186423977729|0.29151582343177|0.29112869415897|0.2856985552909|0.28522061791707|0.28468957639059|0.28409953025007|0.28344392342726|0.28343428070651|0.28343428070651|0.28343428070651|0.28343428070651|0.28343428070651|0.27683861750273|0.27683861750273|-0.27961095399124|-0.27961095399124|-0.27961095399124|-0.28012328155022|0.27997412607426||0.27863791668144|0.2769310318069|0.27359004403004|0.27254449090305|0.27227165589667|-0.27303151079972|-0.27336834414093|-0.27374260340894|||-0.27415844704006|-0.27462049551909|||-0.275133882718|-0.27720430852828|0.27074070191987|0.27074070191987|0.27074070191987|
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||6674.6690437434|6674.6690437434|6425.1020233085|6425.1020233085|6425.1020233085|6425.1020233085|6425.1020233085|6317.6541064344|6317.6541064344|6317.6541064344|6317.6541064344|6317.6541064344|6171.502219836|6171.502219836|6171.502219836|6171.502219836|6168.8913553733|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6416.0855506061|-6416.0855506061|-6416.0855506061|-6417.8728340068|-6455.7926392411|-6455.7926392411|-6455.7926392411|-6528.1029324901|-6577.8921472113|-6613.5146052281|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313||||6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6143.0706014588|6088.4117793987|5896.5686437763|-6501.2115508934|-6501.2115508934|-6701.3461676593||-6747.0512973993|-7208.9458859992|-7239.1781700949|-7239.1781700949|-7239.1781700949|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6820.622660595|6813.0234119723|6813.0234119723|6813.0234119723|6813.0234119723|6734.4268445028|6734.4268445028|6734.4268445028|6734.4268445028|6734.4268445028|6734.4268445028|6734.4268445028||||||6734.4268445028|6734.4268445028|6734.4268445028|6722.1409383364|6707.9343759294|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6637.8048765956|6495.8943073284||6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6489.9563133148|6202.6525936396|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6564.8407735521|-6572.0453039468|-6600.0503377186|-6657.7508061984|-6657.7508061984|-6657.7508061984|-6702.6553162943|-6702.6553162943|-6740.7281292159|-6750.8090324621|-6790.8989249579|-6833.221027731|-6879.6900308123|-6886.3516297351|-6886.3516297351|-6886.3516297351|-6886.3516297351|-6886.3516297351|-6886.3516297351|-6886.3516297351|-6909.8351441501|-6930.9279379446|-6969.7913393022|-6969.7913393022|-6969.7913393022|-6969.7913393022|-6969.7913393022|-6990.3237103358|-7007.0556475169|-7007.0556475169|-7007.0556475169|-7007.0556475169|-7075.6173861299|-7109.0193179221|-7118.9103532468|-7130.3228439599|-7130.3228439599|-7130.3228439599|-7152.0253821777|-7263.361535753|-7455.3846120407|-7455.3846120407|-7824.3162356008|-8001.7484390133|-8001.7484390133|||-8285.8315989037|-8386.4795543374|-8497.1995048193|-8571.3327831326|-8665.3697590362|-8869.2997322625|-9276.9997025138|-9384.9996694598|-9497.7774105109|-9572.0091487789|-9572.0091487789
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER||||-0.033529123640543|0.030078750750555|-0.031082075126207|-0.031082075126207||-0.031082075126207|-0.031082075126207|-0.033868971425337|-0.035298858619448|-0.036165397447803|-0.037072664148784|0.034585930796491|0.030817701189633|0.028353000563508|0.027058889407392|-0.029034444710058|||||-0.029034444710058||||||-0.029034444710058|||-0.030816049854997||||-0.032573387626744|-0.034970432358694|||||||||||||||||||||||-0.035556087784212|-0.035556087784212||-0.037544554710802||-0.037544554710802||||||-0.037913029043532|-0.037913029043532|-0.038570032101712|-0.03980003630601|0.036999959520913|0.033999956341155|0.027999950301397|0.02599994435547|0.02399993778532|0.021999930521568||0.020999922651078||||0.019999913924301||0.019999904410005|||||||||||||||||||0.019999893838564|0.019999882092519|0.019999869041358|0.019999854540068|0.019999838427523|0.019999820524695|0.019999800632665|0.019999778530409|0.019999753972346|0.019999726685611|0.019999696367015|0.019999662679687|0.019999625249322|0.019999583660028|0.019999537449701|0.018999485940973|0.018999428891187|-0.018000633111655|-0.01800070354349|-0.018000781801084|-0.018000868753967|-0.018000965368281|-0.018001072717519|-0.01800119199445|-0.018001324524373|-0.018001471779843|-0.018001635397033|-0.01800181719391|-0.01800201919044|-0.018002243631029|-0.018002493009461|-0.018002770096607|-0.018003077971215|-0.018003420054112|-0.01800380014622|-0.018004222470785|-0.018004691720301|-0.018005213108652|-0.018005792429042|-0.018006436118364|-0.018007151328723|-0.018007946006898|-0.018008828982649|-0.018009810066817||-0.018010900160337||-0.018012111375359|-0.018013457169827|-0.018014952497015|-0.018016613971668|-0.018018460054615|-0.01802051125789|-0.01802279037264|-0.018025322722363|-0.018028136444276|-0.018031262801958|||-0.018034736532715|-0.018038596233557|-0.018042884790048|-0.018047649852816|-0.018052944367002|-0.018058827160542|-0.018065363597809|-0.018072626305883|-0.018080695981521|-0.018089662287786|-0.018099624850302|-0.018110694364209|-0.018122993824105|-0.018136659890657|-0.018151844409048|-0.018168716096149|-0.01818746241515|-0.018208291658484|-0.018231435262189|-0.018257150377417|-0.01828572272767|-0.018317469783507|-0.018352744289992|-0.018391938186086|-0.018435486959525|-0.018483874485568|-0.018537638403393|-0.018597376089865|-0.018663751297057|-0.01873750152727|-0.018819446227507|-0.020243829446323|-0.020270921656696|-0.020301024112665|-0.020334471285965|-0.020371634811853|-0.020412927618396|-0.020458808514554|-0.020509787288063|-0.02056643036974|-0.020629367127159|-0.020699296857625|-0.020776996558142|-0.020863329558717|-0.020959255114911|-0.021065839066237|-0.021184265678823|-0.021315850803917|-0.021462056498467|-0.021624507270189|-0.021805008127658|-0.022005564635956|-0.022228405200733|-0.023142672604202|-0.02338074736946|-0.023645274886413|-0.023939194349695|-0.024265771531119|-0.025961968617914|-0.026957743013107|-0.027286381102494||||||-0.027651534535147|||||||||||||||||||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER||-266.02692636568|-268.6410292952|-273.21225477244|-274.68796885487|-274.68796885487|-282.93107650541|262.67533699165|262.67533699165|262.67533699165|262.67533699165|262.67533699165|262.67533699165|262.67533699165|262.67533699165|262.67533699165|262.67533699165|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586||-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|-277.75561327586|260.57948978289|260.57948978289|253.81054420321||||249.84504911468|246.55005457187|243.50006063541|240.2222895949|239.58309871012|239.58309871012|239.58309871012|239.58309871012|239.58309871012|239.58309871012|239.58309871012|239.58309871012|237.03677634458|232.26308482731|230.23676091924|228.26306768804|228.07007520893|226.18897245437|224.70996939375|219.78885488194|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|217.76467834478|-236.82897346394|-236.82897346394|-236.82897346394|-239.75441495994|226.7318016157|226.7318016157||||226.7318016157|226.7318016157|226.70200179522|226.42222443855|226.42222443855|224.52469382061|222.24965980068|219.88851088964|219.14018476919|219.14018476919|219.14018476919|219.14018476919|219.14018476919|219.14018476919|219.14018476919|219.14018476919|219.14018476919|219.14018476919|219.14018476919|214.10020529909||||210.00022811011|207.12373840754|207.12373840754|205.5545108471|205.5545108471|205.5545108471|202.94945649678|198.6660627742|197.74840240626|197.74840240626|197.74840240626|197.74840240626|197.74840240626|197.74840240626|197.74840240626|197.74840240626|197.74840240626||195.88711378473|194.31901531636|193.74335035152|191.80660537224|191.80660537224|191.6184504136|190.13161157067|187.97956841185|187.03285379095|186.91710344562|186.91710344562|186.57455938402|184.51180170867|184.51180170867|180.62422412074|-189.05004467351|-189.05004467351|-189.05004467351|-189.05004467351|||-189.05004467351|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|180.91163863933|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514||-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-187.20705132514|-188.28299537648|-188.28299537648|-188.28299537648|-188.28299537648|-188.28299537648|-188.28299537648|-188.28299537648|-188.28299537648|-188.28299537648|-190.03565824795|-190.03565824795|-190.03565824795|-190.03565824795|-192.0396202755|-194.210689195|-196.90076577222|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025||188.15396554025|188.15396554025|188.15396554025|188.15396554025|188.15396554025|186.94885060028|184.22412833453|184.22412833453|184.22412833453|184.22412833453|184.02680926059|183.13803612418|183.13803612418|-190.22108571133|-190.22108571133|-190.22108571133|-190.22108571133|-190.22108571133|-190.22108571133|-190.22108571133
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER||-10.903816986844|-10.904241138879|-10.904712418918|-10.905236063405|-10.905817890614|-10.90646436529|-10.907182670485|-10.907980787369|-10.908867583907|-10.909852913393|-10.910947723933|-10.912164180089|-10.91351579804|-10.915017595764|-10.916686259901|-10.918540331164|-10.920600410345|-10.922889387214|-10.925432694845|-10.928258592214|-10.931398478178|-10.934887240362|-10.938763642787|-10.943070756594|-10.947856438601|-10.953173863053|-10.959082112444|-10.96564683399|-10.972940969041|-10.981045563543|-10.990050668544|-11.000056340768|-11.01117375435|-11.023526436107|-11.07058509855|-11.150650385006|-11.328500406592|-11.365000557733|11.39999916837|11.399999118352|11.399999062776|11.399999001026|11.399998932414|11.349999619119|11.349999534413|11.349999440296|11.349999335721|11.349999219526|11.349999090421|11.349998946972|11.349998787583|11.349998610484|11.349998413708|11.199997622864|10.849997952135|10.599997682208|10.599997382291|10.599997049048|10.599996678779|10.599996267369|10.549995619512|10.499994920864|10.499994356515|10.499993729461|10.499993032735|10.499992258594||10.499991398438|10.449990251974|10.399988999318|10.399987819406|10.399986508392|10.39998505171|10.399983433174|||10.399981634801|10.399979636609|10.399977416396|10.399974949492|10.399972208487|10.399969162927|10.399965778971|10.39996201902|10.399957841297|10.399953199382|10.399948041699|10.39994231094|10.39993594343|10.399928868419|10.399921007295|10.399912272713|10.399902567623|10.399891784188|10.399879802595|10.399866489713|10.399851697622|10.399835261966|10.399817000125|10.399796709192|10.399774163709|10.399749113174|10.399721279245|10.399690352658|10.399655989783|10.399617808812|10.39957538551|10.399528248507|10.39947587406|10.39941768023|10.399353020419|10.399281176184|10.399201349257|10.399112652671|10.399014100909|10.398904598951|10.398782930109|10.398647742507|10.39849753406|10.398330635785|10.398145193258|10.397939146006|10.397710204614|10.39745582529|-10.202826246199|-10.203140294747|-10.203489237578|-10.203876951835|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|-10.204006491885|||-10.204006491885|-10.210007255591||||-10.350008612779|-10.350009527369|-10.35001054358|-10.350011672703|-10.350012927285|-10.350014321264|-10.350015870131|-10.350017591093|-10.350019503273|-10.350021627918|-10.350023988634|-10.350026611653|-10.350029526118|-10.350032764412|-10.350036362516|-10.35004036041|-10.350044802515|-10.350049738187|-10.350055222266|-10.350061315688|-10.350068086157|-10.3500756089|-10.350083967503|-10.35009325484|-10.350103574104|-10.350115039952|-10.350127779783|-10.350141935152|-10.350157663338|-10.350175139102|-10.350194556616|-10.350216131633|-10.350240103873|-10.350266739695|-10.350296335054|-10.350329218785|-10.350365756265|-10.350406353464|-10.350451461464|-10.350501581463|-10.350557270351|-10.350619146894|-10.350687898608|-10.350764289401|-10.35084916806|-10.350943477681|-10.351048266149|-10.35116469778|-10.351294066258|-10.351437809013|-10.351597523184|-10.351774983375|-10.351972161364|-10.352191248019|-10.352434677636|-10.352705154987|-10.353005685378|-10.353339608035|-10.353710633209|-10.354122883402|-10.354580939172|-10.355089890028|-10.355655390979|-10.356283725369|-10.356981874691|-10.35775759616|-10.358619508903|-10.359577189729|-10.360641279536|-10.361823601543|-10.363137292662|-10.364596949461|-10.366218790349|-10.36802083578|-10.370023108481|-10.372247855927|-10.374719797534|-10.410799224025|-10.411999180192|-10.413332464821|-10.414813892186|-10.416459922592|-10.418288845266|-10.45365444206|-10.45406051237|-10.454511701604|-10.455013022975|-10.455570046721|-10.456188961994|-10.45687664563|-10.45764073856|-10.458489730703
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER||58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.118114423046|56.797904914495|56.136561016106|56.069986162351|56.069986162351|56.069986162351|56.069986162351|56.069986162351|56.069986162351|56.033933533766|56.033933533766|55.204370593074|55.036259991449|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871||-57.221924222871|-57.57991580319|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|54.671494085884|54.671494085884|54.671494085884|54.13499342876|53.705548254178|53.685937248529|53.685937248529|53.685937248529|53.456596942811|52.812885492012|52.689988149224|52.689988149224|52.689988149224|52.689988149224|52.689988149224|52.689988149224|52.155542388027|50.200602653363|48.939015621436|48.939015621436|48.215573675646|47.739524186997|47.366137943166|47.062375026166|46.447085651225|46.08565000303|45.850722140818|||45.36747002022|44.974966731519|44.605518039565|43.817242181412|42.874715527022|42.824242915181|42.824242915181|||42.824242915181|42.824242915181|42.824242915181|42.824242915181|42.824242915181|42.824242915181|-45.147266399675|-45.147266399675|-45.147266399675|-48.185851639966|-48.784279684733|-49.938089640616|-49.956901812846|-49.956901812846|-50.341000106925|-50.456666658315|-50.690928740007|-50.690928740007|-50.690928740007|-50.690928740007|-51.212141560959|-51.335713862763|-51.339682578363|-51.382326007524|-51.382326007524|-51.602584283263|-51.847313793401|49.558823526086|49.558823526086|49.558823526086|49.558823526086|49.558823526086|49.558823526086|49.558823526086|49.558823526086|49.558823526086|49.287581695651|49.17940895807|49.17940895807|49.17940895807|49.17940895807|49.17940895807|48.893787731189|48.331987130927|47.34665101136|46.796279410138|46.437380730387|46.437380730387|44.619314126699|44.535954837404|44.535954837404|44.535954837404|44.028839301624|43.98760032605|43.986223008356|43.8465361837|43.8465361837|43.8465361837|43.8465361837|43.8465361837|43.340595166269|43.311773000363|42.779748371579|41.64416570502|41.02685027473|40.280063904273|40.280063904273|39.945756003871|39.945756003871|39.384175456911|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262||||-40.229949296262|-40.229949296262||||-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.322165715193|-40.424626495546|39.594101884976|39.594101884976|39.594101884976|39.594101884976|||39.594101884976|39.594101884976|39.419879510834|39.419879510834|39.370221947978|39.370221947978|39.178023920402|39.142249012374||38.902498351626|38.886004778328|38.886004778328|38.886004778328|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.358365339934|37.875960768261|37.721481117388|37.721481117388|37.721481117388|37.721481117388|37.721481117388|37.634979231247|37.583310638411|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.098563675876|36.86983057639|36.86983057639|36.86983057639|36.86983057639
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER||-1478.9723666917|-1478.9723666917|-1497.6359629908|-1508.8177366564|-1512.7974851738|-1525.9972057487|-1543.0644515416|-1543.0644515416|-1559.9605017128|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408||-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1611.8358382312|-1634.0398202568|-1641.6973089591|-1641.6973089591|-1651.5525655101|1478.5316338802|1478.5316338802|1478.5316338802||||1478.5316338802|1478.5316338802|1407.4240376447|1362.7457254873|1362.7457254873|1326.2730283192|1318.1804229344|1318.1804229344|1318.1804229344|1317.7560254827|1310.3955838696|1300.7065750185|1300.7065750185|1300.7065750185|1300.7065750185|1257.3406389094|1227.4895987883|1210.4884430981|1206.9871589979|1160.2079544421|1131.3421716023|1101.5468573359|1053.9409525954|1029.9343917727|1028.2048797475|1023.0061419714|1023.0061419714|1023.0061419714|1023.0061419714|1019.76684194|1019.76684194|1003.3036240604|1003.3036240604|1003.3036240604|982.22624895601|976.41805439556|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|923.95859194006||||923.95859194006|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|884.44722147958|-992.03651801118||||-992.03651801118|-992.03651801118|-992.03651801118|-992.03651801118|-995.20724223465|-1011.7302691496|-1019.4324310489|-1019.4324310489|-1022.6195668278|-1022.6195668278|-1022.6195668278|-1022.6195668278|-1022.6195668278|-1022.6195668278|-1022.6195668278|-1022.6195668278|-1022.6195668278||-1037.2995186976|-1044.5871312724|-1044.5871312724|-1044.5871312724|-1049.1523680804|-1059.6137423116|-1062.1819359018|-1069.3132621131|-1073.8480690145|-1073.9976160673|-1073.9976160673|-1075.6640178526|-1076.0155753918|-1080.029060407|-1080.029060407|-1080.029060407|-1080.029060407|-1080.029060407|-1080.029060407|||-1088.2545115634|-1090.0605684037|-1091.2895204486|-1098.1550227207|-1110.9500252452|-1114.7222502724|-1118.3580558582|-1126.7867287314|-1128.6749737424|-1128.6749737424|-1134.2499708249|-1145.6666342499|-1168.9629269443|-1171.0310862362|-1171.0310862362|-1171.0310862362|-1171.0310862362|-1171.0310862362|-1171.0310862362|-1171.0310862362|-1171.0310862362|-1171.0310862362||1074.9302761499|1074.9302761499|1074.9302761499|1074.9302761499|1074.9302761499|1071.6447512777|1058.7142985485|1058.7142985485|1058.7142985485|1058.7142985485|1051.7381094983|1040.7637743387|1040.7637743387|1040.7637743387|1040.7637743387|1040.7637743387|1040.7637743387|1007.9597492652|981.06638807245|972.79598674717|958.16220749686|953.92247839118|953.92247839118|953.16355356936|953.16355356936|945.62617063262|930.86241181402|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698||926.69213672698|926.69213672698|926.69213672698|923.93570747442|923.42856386047|914.25395984496|905.11418265614|905.11418265614|905.11418265614|905.11418265614|905.11418265614|905.11418265614|873.12686961793|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER||44.228300062138|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|41.424506392069|40.693897474681|-42.716055465286|-42.716055465286|-42.716055465286|-42.971055626066|-42.971055626066|-43.15871173265|-43.15871173265|-43.72495339685|-43.72495339685|-44.766613571438|-45.629571482642||-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452||||-45.761360783452|-45.761360783452|-46.59480109806|-46.59480109806||||||||||||||||||||||-46.59480109806|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-51.249237503312|-51.799152654302|-51.854615840527|-53.523420758423|-53.523420758423||||-53.523420758423|-53.523420758423|-53.523420758423|-53.620466704034|-54.700520085916|-55.7936928435|-55.7936928435|-55.7936928435|-55.7936928435|-55.7936928435|-56.84340655567|-56.84340655567|-56.84340655567|-57.953785231398|-59.454204880183|-60.538004701872|-60.944449858336|-60.944449858336|-61.967690075018|-61.967690075018||||-61.967690075018|-61.967690075018|-63.152988209303|-63.779065121098|-63.779065121098|-63.779065121098|-64.94896166952|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699||59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|||59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|59.781919866699|54.729910962999|51.616567736665||49.801740785219|49.424371961431|49.424371961431|49.31596804071|47.845521189642|47.270075667926|47.270075667926|47.270075667926|47.270075667926|47.270075667926|47.270075667926|47.270075667926|47.270075667926|46.756089902748|46.756089902748|46.756089902748|46.756089902748|46.756089902748|46.756089902748|46.756089902748|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638||45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|44.200794076265|-49.431487389143|-49.431487389143|-49.431487389143|-49.634987005189|-49.822206003351|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-50.422446693898
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER||-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.522143401318|-91.522143401318|-91.522143401318|-92.374606915772|-93.066229313016|-93.31745621288|-93.31745621288|-93.31745621288|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405||-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.469247242329|-93.469247242329|-93.469247242329|-93.469247242329|-93.846534131647|-93.846534131647|-93.846534131647||||-93.846534131647|-93.846534131647|-94.051708829271|-94.32412151481|-94.587912285607|-95.092124846556|-95.352358821342|-95.780398266525|-96.11155752894|-96.968394541704|-97.025230149951|-97.025230149951|-97.025230149951|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.046524849624|-97.579466968875|-102.18829976861|-102.75813911843||||-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-103.56975631729|-103.56975631729|-103.56975631729|-103.56975631729|-103.56975631729|97.708153471974|97.708153471974|97.708153471974|94.364614205921|94.344015869128||||92.337796936021|-98.495585937009|-98.495585937009|-98.495585937009|-98.495585937009|-98.495585937009|-98.495585937009|-98.495585937009|-98.495585937009|93.480774687118|93.480774687118|93.480774687118|93.480774687118|93.480774687118|93.480774687118|93.480774687118|93.480774687118||93.480774687118|93.480774687118|93.480774687118|93.480774687118|93.480774687118|93.284194944508|92.486941220041|92.486941220041|92.486941220041|92.486941220041|92.486941220041|92.486941220041|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|||-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-96.954031416035|-98.237813786507|-98.953127785789|-100.53680559912|-101.0075644047|-101.23062796404|-101.58402606967|-101.77669537865|-101.94077315157|-102.19530290835|-102.8058941549|-103.16210690537|-103.69767641191|-103.69767641191||-103.69767641191|-103.97519126605|-104.75021590868|98.580724327556|98.580724327556|98.580724327556|98.580724327556|98.580724327556|98.580724327556|98.580724327556|98.580724327556|98.14524925284|96.828054725377|95.614505250419|95.487662583179|95.487662583179|94.675589568921|94.675589568921|94.675589568921|94.675589568921|94.675589568921|94.675589568921|94.355051355975|94.355051355975|94.061168173306|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.68525095011|-101.40583133725|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-102.52336636492||-103.26485762009|-103.81094799449|-104.06772041773|-104.28080199003|-104.43978270159|-105.13800282668|-105.13800282668|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-106.02453464841
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|||-0.12882827168595|-0.12882827168595|-0.12925363520662|-0.12950403866811|-0.1302210347047|-0.1302210347047|-0.13069003833561|-0.13098893080849|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13207719632022|-0.13286354981122|-0.13329283387857|-0.13396646249684|-0.13396646249684|-0.13413144219918|-0.13413144219918||-0.13414605065632|-0.13816228293101|-0.1389080626031|-0.1389080626031|-0.1389080626031|-0.1389080626031|-0.14011456564346|-0.14011456564346|-0.14011456564346|-0.14011456564346|-0.14257173538516|-0.1464130356942|0.14104106856337||||-0.1427321518687|-0.14342461390933|-0.14630512163198|-0.14722791496423|-0.14725323886238|-0.14728137652701|-0.14731264059881|-0.14734737845637|-0.14738597607587|-0.14742886231977|-0.14747651370188|-0.147529459682|-0.1475882885488|-0.14765365395636|-0.14772628218698|-0.147806980221|-0.14789664470325|-0.14799627190574|-0.14860696981068|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14649573939791|0.14632859911908|0.14614288769816|0.14593654167492|0.14570726831576|0.14445251811236|0.14383613057368|0.14359570087584|0.14332855676713|-0.14566452543878|-0.14566452543878|-0.14566452543878|0.14126162682482|0.13895736722492|-0.14204736949843|-0.14427485898514|-0.14441650924175|-0.14457389841575||||||-0.14474877527575|-0.14494308289798|-0.14515898025601|-0.14539886620937|-0.1470709060331|-0.1498312193707|-0.14994124445158|-0.15006349454144|-0.15019932797463|-0.15178958697353|-0.15187731962771|-0.15208311227333|0.14991687389839|0.149796527322|0.14966280890379|0.14951423288356|0.14934914841664|0.14916572123117|0.14896191324732|0.14873545993193|0.14848384513705|0.14820427314273|0.1478936375935|0.14754848698323|0.14716498630516|-0.14526112126782|-0.1524012392039|-0.15255693321702|-0.15272992656493|-0.15292214139593|-0.15313571343039|-0.15337301569089|-0.15363668486922|-0.15392965062293|-0.15425516812705|-0.15461685424274|0.15631461071499|0.1561273444309|-0.15308072957572|-0.15331192251903||-0.15356880356717|0.1548124393948|0.15468048785881|0.15453387504105|0.15437097191021|0.15418996843149|0.15398885345514|0.15376539237031|0.15351710227605|0.15324122439354|0.15293469341297|0.15292200589547|0.15292200589547||0.15292200589547|0.15292200589547|0.15292200589547|0.15292200589547|0.15292200589547|0.15292200589547|0.15292200589547|0.15292200589547|0.15292200589547|0.15292200589547|-0.15886443445672|-0.16258879109791|-0.16258879109791|-0.16258879109791|-0.16258879109791|-0.16258879109791|-0.16258879109791|-0.16417752279386|-0.16417752279386|-0.16553057976945|-0.17125620056505|-0.17139577820692|-0.17155086447568|-0.17172318255207|-0.1719146470814|-0.17212738544731|0.17696957454649|0.17696619382133|0.17696243746005|0.17695826372529|0.17695362624223|0.17694847348327|0.17694274819553|0.17693638676471|0.17692931850825|||0.17692146488996|0.17691273864741|0.17690304282236|0.17689226968341|0.17688029952903|0.17686699935749|0.17685222138911|0.17683580142425|0.17681755701885|0.17679728545729|0.1767747615|0.17674973488079|0.17672192752611|0.17669103046536|0.17665670039786|0.17661855587841|0.17557617105248|0.17552907905316|0.17547675460948|0.16741861502741|0.16735401694878|0.16728224130587|0.16720249059152|0.16711387868668|0.16701542101465|0.16690602360127|0.16678447091974|0.1636494212062|0.16349935616728|0.16333261723514|-0.15885266004673|-0.15905851058023|-0.15928723339523|-0.15954136985635|-0.15982374370203|-0.16013749241945|-0.16048610210548|0.16379323270442|-0.15834086508086|-0.15848984950705|-0.15865538775836|-0.15883931914871|-0.15904368736021|-0.15927076315077|-0.16018973760243|-0.1604330409725|-0.16070337805036||-0.16083870105784|-0.16083870105784|-0.16083870105784|||||-0.16083870105784|-0.16083870105784||||||||-0.16083870105784|||
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.453174265453|-63.114638708509|-63.366263281942|-63.501404748626|-63.912670968051|-64.186301414696|58.803283189582|58.803283189582|58.803283189582|58.803283189582|58.803283189582|56.792534376568|55.508372546772|55.136262530579|55.136262530579|53.156958918322|52.66044159258|52.66044159258|52.567156689306|52.419062182792|51.871182068066|51.012423206122|50.424915394022|49.244349251008|48.20589717324|48.20589717324|48.20589717324|47.867664585461|47.241849115546|47.160387439921||47.150430700729|46.925478641136|46.419974530123|45.766638663502|45.294739608372|45.294739608372|45.294739608372|44.794154569402|44.424061692307|44.00173326394|43.557482252088|43.482733737644|43.482733737644|43.482733737644|43.482733737644|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|42.107100683056|42.107100683056|42.107100683056|42.107100683056||41.732889393527|41.530987028235|41.489986900879|41.330540661893|41.147822703345|41.119801986464|40.749779476334|||40.533089069977|40.464543453472|40.28838169974|39.881534501379|39.321149742675|39.065166168823|-42.714724637989|-42.714724637989|-42.714724637989|-44.277470166952|-45.273831146122|-45.273831146122|-45.273831146122|-45.320923241378|-45.36769126124|-46.125212173405|-46.533454094326|-46.533454094326|-46.533454094326|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.025547912875|43.850607266204|43.678452136535|42.256613654581|41.057348377933|40.727611470476|40.68345528207|40.498284452069|39.992538788703|38.841708451274|38.335134648692|38.335134648692|38.333482688678|38.123417364484|38.123417364484|38.123417364484|38.123417364484||38.123417364484|38.123417286767|38.123417286767|38.123417286767|38.123417286767|38.123417286767|38.123417286767|38.123417286767|38.123417286767|38.123417286767|36.612129004679|36.059590583764|||36.059590583764||||36.059590583764|36.059590583764||||36.059590583764|36.059590583764|36.059590583764|36.059590583764|36.059590583764|36.059590583764|36.059590583764|36.059590583764|35.905100563855|35.214002109999|-39.993272690533|-39.993272690533|-39.993272690533|-39.993272690533|-40.086970758172|-40.682744820616|-40.897493185491|-42.266658374436|-42.421755328437|-42.421755328437|-42.421755328437|-43.582506725811|-43.986119135246|-44.079021091843|-44.726690102047|41.525391903833|41.525391903833|41.525391903833|39.333768358182|38.3791877852|37.637985876989|37.397762382242|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|36.967147675101|36.357942624163|35.84493747825|35.411041218645|-38.708551777234|-38.708551777234|-38.708551777234|-39.142834757027|-39.503149772415|-39.997943004777|-40.344938367396|-40.916600220501|-41.19899854958|-42.387776801983|-43.036520920177|-43.036520920177|-43.036520920177|-43.036520920177|-43.154468706339|-43.31607583175|-43.631753001057|-44.376947863724|-44.977163826786|-45.699275943186|-45.699275943186|-45.826883494297|-45.826883494297|-47.263203077227|-48.159115293192|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|44.954858719823|44.538732461926|44.118189434942
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-859.1759946525|-938.86221628056|-1018.2913514228|-1120.0459460254||||-1224.1621622504|-1340.457958056|-1479.2310645067|-1618.478960563|-1761.69884507|-3252.3320500778|-3712.0335041629|-3712.0335041629|-3712.0335041629|-3712.0335041629|-3712.0335041629|3653.2819558663|3653.2819558663|3653.2819558663|3642.0297827768|3638.3663981808|567.27386256204||567.18038097683|567.18038097683|567.18038097683|567.18038097683|567.18038097683|567.18038097683|567.18038097683|561.97820108536|560.19800120596|556.41728543946|556.41728543946|548.07476159939|547.47762299005|547.47762299005|547.47762299005|547.47762299005|547.47762299005|541.35509011117|-574.38822927957|||-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-574.38822927957|-582.65692199054|-582.65692199054|-582.65692199054|-582.65692199054|-582.65692199054|-582.65692199054|-585.72991332282|-588.81101480314|-591.73446089237||-595.37162321375|-597.80180357083|-605.1131150787|-606.45901675411|-612.06557417124|-619.90619352359|-622.22910391511|-631.25455990567|-640.9495110063|-648.64754445223|-648.64754445223|-653.13277092867|-653.13277092867|-664.03641214297|-674.65156904775|-680.05729894194|-695.00810993549|-714.45345548388|-731.28161720431|-749.20179689367|-760.2797743263|-787.97752702923|-802.75280781025|-841.61423090028|-849.34914544476|-882.33238382751|-923.31375980834|-955.07084423149|-1013.9676047017|-1077.1862274463|-1930.1513638292|2154.1958454922|2154.1958454922|2154.1958454922|2154.1958454922|2144.5119362983|2144.5119362983|2144.5119362983|2144.5119362983|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2138.0632980687|2132.2424143013|2132.2424143013||2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2132.2424143013|2130.6048391325|2107.0958173521|-2173.5376208963|-2173.5376208963|-2173.5376208963|-2173.5376208963
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||-571.22681221558|-571.22681221558|-571.22681221558|-571.22681221558|-573.80756912842|-574.50841014269|-577.65235820086|-577.65235820086|-583.16928688984|-584.82010727141|-584.82010727141|-589.80011919045|-596.88902132272|-598.94323620089|-598.94323620089|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634||-609.35164420634|-609.35164420634|-609.35164420634|-616.15582483538|-616.15582483538|-616.15582483538|-616.15582483538|-616.15582483538|-616.15582483538|583.80668816411|583.80668816411|583.80668816411||||583.80668816411|583.80668816411|583.80668816411|580.61854240456|575.6872693384|566.81918815378|561.79909794865|558.38788660961|551.5420962329|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|542.69104562033|542.69104562033|542.69104562033|538.91487113621|538.91487113621|526.73874570689|516.54305078544|-553.6752459439|-553.6752459439|-554.69471771545|-554.71635301716|-557.62928113018|-559.47697903354|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|526.8788855046|526.8788855046||||518.53209500511|511.75788333901|506.50875926557|505.56528807286|499.46143119206|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-539.49089783107|509.40263646791|509.40263646791|509.40263646791|509.40263646791|509.40263646791||||509.40263646791|509.40263646791|509.40263646791|509.40263646791|509.40263646791|509.40263646791|509.40263646791|509.40263646791|508.78070718656|504.20078576285|494.55642862539|488.34047625043|486.32275138937|483.58083487708|483.03046010833|483.03046010833|483.03046010833||483.03046010833|476.86717789815|473.18575322016|468.2619480224|467.23549780267|458.27435826685|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.33600354477|-496.81778171641|||-502.40864635157|-508.17627372397|-508.47363747108|-508.91515274564|-511.51683638404|-514.79648487116|-520.71831652351|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464||-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-523.50550486464|-526.17278318294|-526.80309242548|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.40047207626|-530.83385786251|-535.72065550413|-535.72065550413|-535.72065550413|-538.22303148658|-538.22303148658|-543.01467990638|-543.01467990638|-543.01467990638|-543.01467990638|-545.73853322932|-549.65392581035|-556.02336519796|-556.02336519796|-558.85929466441|-562.89921629378|-563.66579588198|-568.2397732022|531.52732933092|531.52732933092||531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|521.36369925657|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||1143.0306674552|1111.7007416169|1109.3898044652|1109.3898044652|1095.6787709448|1095.6787709448|1081.4764121608|1068.8887683962|1068.8887683962|1068.8887683962|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551||1051.8364703945|1026.8738559939|1012.4368592517|1012.4368592517|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|990.71831329897||||990.71831329897|990.71831329897|990.71831329897|990.71831329897|990.71831329897|930.13145922107|928.36828802342|921.41893554208|921.41893554208|921.41893554208|921.41893554208|921.41893554208|921.41893554208|904.63215060231|897.75794511367|896.89292882534|896.89292882534|896.89292882534|890.99214313927|883.39153473984|883.39153473984|880.15726082204|866.5636231356|865.90402570623|862.78274778546|862.78274778546|844.75860865052|839.23178738946|823.03531932162|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-930.53333228483|-930.53333228483||||-930.53333228483|-930.53333228483|-930.53333228483|-930.53333228483|-946.2037025387|-951.00411393189|-972.30468303415|-972.30468303415|-972.30468303415|-991.00520337127|-1005.7835593014|-1018.179779563|-1018.179779563|-1018.179779563|902.11530618241|902.11530618241|902.11530618241|902.11530618241|902.11530618241|902.11530618241||||902.11530618241|902.11530618241|902.11530618241|902.11530618241|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248||-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-984.44589261248|-987.32876956943|-990.08752174381|-993.76391304867|-998.43075685021|-998.43075685021|-1002.7548104941|-1002.7548104941|-1002.7548104941|-1005.245967756|-1005.245967756|-1005.245967756|||-1005.3844086178|905.57055537605|905.57055537605|905.57055537605|905.57055537605|900.18950597339|881.43278441488|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489|-957.13035050489||-957.13035050489|-957.13035050489|-963.36705611654|-968.27414335376|-968.27414335376|-973.47127039306|-979.19995938692|-979.19995938692|-979.19995938692|-984.66662154102|-999.46291282336|-1000.2196454609|924.92967117091|924.92967117091|924.92967117091|924.92967117091|924.92967117091|924.92967117091|924.92967117091|924.92967117091|893.58852352323|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-954.66783681382|-954.66783681382|-958.24424298003|-958.24424298003|-962.10471442226|-966.33857158028|-968.27643808748|-968.27643808748|-968.27643808748|-968.27643808748||-968.27643808748|-968.27643808748|-968.27643808748|-973.02937565276|-990.19930628084|-992.64556665271|-992.64556665271|-992.64556665271|-992.64556665271|-995.09329216384|-995.09329216384|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11036|944073|/equities/byd-a|EMCONSGROWTH||-112.53746055577|-114.01495641043|107.73906327698|107.73906327698|107.73906327698|107.73906327698|107.73906327698|107.33524196913|106.53878136001|-112.96923651428|-112.96923651428|-112.96923651428|-112.96923651428|-112.96923651428|-112.96923651428|-113.31451146067|-113.31451146067|-114.66555910045|-115.27690897975|-116.06710911894|-117.4482614851|-117.52760380285|-117.52760380285|-117.65621385064|-118.07560104227|-119.51436385949|-120.44204049085|-120.44204049085|-120.44204049085|-120.44204049085|-122.19355461304|-123.25282618409|-124.26762360562|-124.26762360562|-124.7151265567|-125.7345752126|-127.55952395285|-127.55952395285|-127.55952395285|-127.67279369394|-129.77383668447|-129.77383668447|-129.77383668447|-129.77383668447||-130.62017883221|-132.72129931891|-135.22476445795|-137.90602516201|124.16791751028|124.16791751028|123.03914967776|121.24441466067|118.31858714128|116.7623251812|116.7623251812|115.79664600076|114.54845385715|114.54845385715|113.21946586333|113.21946586333|113.21946586333|113.21946586333|113.21946586333||||113.21946586333|113.21946586333|113.21946586333|113.21946586333|113.15802496111|113.15802496111|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-123.03400068925|-123.53887802413||-130.46930160844|-132.36273532801|-135.84432385688|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|118.835807808|117.47403717897|115.53558138633|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|112.89845996627|109.57345873259|107.21420739914|106.58762268253|105.36290851377|105.27136522689|103.44836241844|101.1888443644|101.1888443644|99.559074050311|98.078960451951|90.416793860187|88.511313112692|||||||88.511313112692|88.511313112692|88.511313112692|88.511313112692|88.511313112692|-95.144227599725|-95.144227599725|-95.144227599725|-95.144227599725|-95.144227599725|-95.144227599725|-95.941169314501|-96.599067216578|-97.042654573325|-97.070953701018|-97.070953701018|-97.247536922029|-98.785656454395||-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-98.785656454395|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-99.168346724679|-100.12704757603|-100.60485610865|-101.91489121941|-101.91489121941|-101.91489121941|-103.34635265699|-104.27634039473|-104.27634039473|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312|96.060267035312||||||90.318795274967|85.522540489031|81.585037036288|80.899663496401|79.827586884257|79.827586884257|79.827586884257|79.827586884257|79.827586884257|||79.827586884257|79.827586884257|78.296574640006|77.860147318845|77.860147318845|77.860147318845|77.320155922578|75.912390620627|74.869844539565|74.869844539565|74.85634923161|-81.840670343593|-81.840670343593|-81.840670343593|-81.840670343593|-81.840670343593|-81.840670343593|-81.840670343593|-81.840670343593|-81.840670343593|-81.840670343593
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|118.34563733931|116.87959355111|115.45176981549|114.00530262635|113.53310967204|112.82020178838|112.82020178838|111.44355722052|109.5934001669|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-116.77456622965|-119.51784850102|-120.9309850973|-120.9309850973|-121.45073576659|-121.45073576659|-121.45073576659|-121.45073576659|-121.85692883299||-124.15158696491|-125.14343140212|-125.50047887792|-126.50831110202|-127.75534865285|-129.47761161487|-129.76067699504|-130.82797669384|-130.83830609822|-132.31256363683|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551||||-132.96704554551|-133.27949391463|-135.67314088024|-135.67314088024|-137.25404672797|-138.77727095479|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801||-141.51190746791|-141.51190746791|-141.67378858468|-142.33699304683|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|128.03087143631|124.82985416752|124.38150571564|121.41889544305|120.08155622281|118.09600271993|118.09600271993|118.09600271993|118.09600271993|118.09600271993|118.09600271993|114.53277773121|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.1981288075|-122.68792249092|||||||-123.59436142586|-124.01206835268|-124.19254166046|-124.19254166046|-124.19254166046|-124.19254166046|-124.19254166046|-124.19254166046|-124.19254166046|-124.19254166046|-124.19254166046|-124.20281999816|-125.04588033521|-125.04588033521|-125.04588033521|-127.04208863404|-130.46509799059|-132.83733049031||-136.18370761469|-137.17078123705|-138.25420073024|-138.54244484893|-139.70048634201|-139.85887693465|-141.17430468732|-141.28478549513|-142.04365204212|-144.74739125963|-146.33764366305|-148.04717980271|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|126.90909084754|-153.84169572985|-153.84169572985|-153.84169572985|-154.61857786488|-154.61857786488|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.95268837834|-154.95268837834|-156.4952110386|-159.44411978193|139.79638655755|139.79638655755|139.79638655755|139.79638655755|139.79638655755||||||132.93042567673|118.58991626571|104.32879727494|102.92810750682|94.944564032103|-109.94289195783|-109.94289195783|-109.94289195783|-109.94289195783|||-112.22655050232|-115.06672437405|-117.29358034902|-119.00398053916|-119.9021952924|-123.75133252772|-124.90870163874|-125.94889991101|-125.94889991101|-125.94889991101|-125.94889991101|-125.94889991101|-126.03877859443|-128.21142101651|-129.07008545935|-129.07008545935|-132.08231855035|-133.86090687249|-135.43544969|-136.89512456981|-136.89512456981
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||-49.487856731628|46.025944352678|46.025944352678|46.025944352678|46.025944352678|46.025944352678|46.025944352678|46.025944352678|44.468272977991|43.653080840821|43.051784927577|43.051784927577|43.051784927577|43.051784927577|43.051784927577|43.051784927577|42.355317467815|41.716462844353|40.989519241098|40.989519241098|40.756134168575|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.175084696177|39.63287291037|39.075969637621|38.779614079294|38.779614079294|38.779614079294|38.37568051318||38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|37.957783985196|37.957783985196|37.957783985196|37.957783985196|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736||||37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.387929303435|37.387929303435||37.387929303435|37.387929303435|37.387929303435|37.387929303435|37.387929303435|37.387929303435|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.227573094631|35.872304370961|35.693670726442|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|35.242413856964|34.992008321595|-38.101651895217|-38.553502122751|-38.745557617469|-38.815873398363|-38.815873398363|-38.998440182287|||||||-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-38.998440182287|-39.436600168633|-40.114137482848|-40.114137482848|-40.266649982329|-40.266649982329|-40.398501684264|-40.881665443927||-41.117367502532|-41.117367502532|-41.433600492048|-41.433600492048|-41.577072142966|-41.577072142966|-41.577072142966|-41.831323010695|-41.831323010695|-42.300359892593|-42.467278708631|-42.467278708631|-42.467278708631|-42.467278708631|-42.467278708631|-42.467278708631|-42.467278708631|-42.870714280849|-42.870714280849|-43.26023663177|-43.45020124699|-43.45020124699|-43.45020124699|-43.654114217508|-43.720128239248|-43.934030520754|-44.128366033056|-44.997073005547|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.153657401032|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806||||||40.718906521806|38.789894872252|35.128217914969|-39.265314538578|-39.265314538578|-39.265314538578|-39.329237681075|-40.023042605369|-40.100046288138|||-40.562273806075|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.554225648547|-42.145807598592|-42.557167863847|-42.557167863847|-43.636297490863|-44.81033248666|-45.818700363935|-46.284177203448
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.232862251605|12.139846927154|11.952607453121|11.919563783819|11.891513470098|11.891513470098|11.891513470098|11.891513470098|11.891513470098|11.891513470098|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.545506893378|-12.672785638418|-12.760317403571|-12.820206726647|-12.820206726647|-12.961340627247|-13.069822851346|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632||-13.144214590933|-13.144214590933|-13.144214590933|-13.224682817356|-13.28464763418|-13.44622951043|-13.44622951043|-13.44622951043|-13.44622951043|-13.44622951043|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505||||-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.658748890836|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429||13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.056834881654|13.024816770411|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.82598866836|12.82598866836|12.82598866836|12.82598866836|12.82598866836|12.82598866836|12.82598866836|12.82598866836|12.372764951827|12.213072492946|12.175654795747|12.175654795747|12.175654795747|-13.236981290001|-13.236981290001|-13.236981290001|||||||-13.236981290001|-13.236981290001|-13.236981290001|-13.236981290001|-13.287155033459|-13.287155033459|-13.287155033459|-13.287155033459|-13.287155033459|-13.287155033459|-13.287155033459|-13.362394254859|-13.456351289846|-13.456351289846|-13.503723208218|-13.579137078158|-13.784596963317|-14.10177389294||-14.543637817768|-14.722375465398|-14.944305818351|-15.062007393077|-15.170563183046|-15.189522455034|-15.189522455034|-15.197496994407|-15.197496994407|-15.4549967537|-15.641662731179|-15.831847339216|-15.944735094027|-15.944735094027|-15.944735094027|-15.944735094027|-15.944735094027|-15.944735094027|-15.944735094027|-16.11192803484|-16.120894096307|-16.120894096307|-16.120894096307|-16.120894096307|-16.120894096307|-16.232894059086|-16.232894059086|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|13.97961589138|13.97961589138|13.298462563536|-16.40827516532|-16.40827516532|-16.40827516532|-16.451971996891|-16.770211954013|-16.770211954013|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-17.497310447505|-17.574789311942|-18.21254319886|-19.221158766521|15.537889887063|15.537889887063||||||12.865988653201|10.94054298191|9.7167145387851|9.4696828674965|-10.134385813761|-10.134385813761|-10.134385813761|-10.134385813761|-10.134385813761|||-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.24107822401|-10.635642305818|-10.852936232318|-11.081039813084|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||12.630988293481|12.630988293481|12.630988293481|12.574491613677|12.574491613677|12.540033412481|12.540033412481|12.540033412481|12.540033412481|12.511147632096|12.410719807384|12.363022309142|12.346135490027|12.310723142965|12.310723142965|12.282878152769|12.282878152769|12.282878152769|12.163712675209|12.163712675209|12.163712675209|12.163712675209|12.163712675209|12.163712675209|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932||12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.021028064646|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557||||-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.926990181289||-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.750611987439|-13.763673417059|-13.763673417059|-13.763673417059|-13.763673417059|-13.869636977477|-14.000707746395|-14.097968211686|-14.097968211686|-14.097968211686|-14.097968211686|-14.097968211686|-14.151631212804|-14.238479349981|-14.332754424292|13.324239570674|13.324239570674|13.324239570674|13.324239570674|13.324239570674|13.324239570674|12.592488905651|-13.266047721748|-13.266047721748|||||||-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.266047721748|-13.48449781829|-13.57721941663|-13.616910804126|-13.697123435706|-13.717914532258|-13.921016055824|-14.173906889758||-14.519340982263|-14.71537843261|-14.83986484247|-14.883738959692|-14.949334412914|-14.949334412914|-14.949334412914|-14.949334412914|-14.968148688588|-15.148455565988|-15.148455565988|-15.245158646754|-15.245158646754|-15.245158646754|-15.245158646754|-15.245158646754|-15.245158646754|-15.245158646754|-15.245158646754|-15.440732079801|-15.443034729754|-15.443034729754|-15.443034729754|-15.448005481752|-15.448005481752|-15.651672782933|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|12.9297267551|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.759790239565|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.8529174708|-15.202130147999|13.128343397869|13.128343397869|13.128343397869|13.128343397869|13.128343397869||||||12.894825783586|12.239806589391|11.59043961899|-12.566718601099|-12.566718601099|-12.566718601099|-12.566718601099|-12.566718601099|-12.566718601099|||-12.698020324565|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.996140818643|-13.214679682754|-13.214679682754|-13.424643954196|-13.660160127126|-13.973511447336|-14.238137860137|-14.238137860137
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.329775806747|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-57.004049339803|-57.032278315791|-57.375308637893|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321||55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321||||55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.338796606573|55.153105831712|55.023453077309|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216||54.742409929216|54.742409929216|54.742409929216|54.742409929216|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.986747432309|-56.986747432309|-56.986747432309|-56.986747432309|-56.986747432309|-56.986747432309|-57.238052448253|-57.396138211106|-57.396138211106|-57.396138211106|-57.396138211106|-57.719600063799|-58.366776102382|-58.759752928767|-58.951483440441|-58.951483440441|-59.367759174817|-59.520811167118|-59.520811167118|-59.520811167118|-59.520811167118|-59.527570820249|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|||||||-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-59.85485327822|-60.42650120106|56.947908171281|56.947908171281|56.947908171281|56.947908171281|56.947908171281|56.947908171281||56.947908171281|56.947908171281|56.886516775921|56.886516775921|56.886516775921|56.867304689887|56.867304689887|56.417004778654|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-59.855531829823|-60.488369988324|-60.590390789366|-60.590390789366|-60.590390789366|-60.590390789366|-60.590390789366|-61.01987818861|-61.219863882595|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.641075056354|-63.951193405037|-64.511327506044|-65.855361886531|57.441531410883|57.441531410883|57.441531410883||||||54.85503455342|51.806149707251|49.672390657457|-53.423807110684|-53.423807110684|-53.423807110684|-53.423807110684|-53.731450997345|-53.868279945577|||-54.097533662811|-54.995035656839|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.465131997878|51.465131997878|51.394590218658|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.732749734668
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|132.80434020754|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.38507822035|-143.05841719308|-143.56269716332|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.86572423334|-147.87080643304|-152.11978353535|-154.12809386822|-155.39398803283|-157.01613626524|-157.01613626524|-157.01613626524|-157.01613626524|-158.13404432982||-161.37989506137|-161.37989506137|-161.37989506137|-162.35710487776|-163.52122031773|-165.47580201455|-167.09977994835|-168.30030871404|-168.6375703919|-170.19785755079|-174.61151110244|-177.12522174662|-177.12522174662|-177.12522174662|-177.26079614235|-177.53255693198|-177.67156192469|-177.67156192469|-177.67156192469||||-180.09728719578|-182.44942320863|-182.44942320863|-182.44942320863|-183.04880692207|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398||-186.52607470681|-186.52607470681|-186.97952239965|-188.42892167805|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.34834040718|169.40148818843|169.36109805496|164.00009870961|160.00233830826|156.82037257504|154.34045361033|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-169.24964949212|-171.64475116712|-171.64475116712|-171.70413683645|-171.70413683645|-178.08015037899|||||||-182.34738727549|-184.53488112532|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-186.25367779635|-188.38408369381|-189.16591246725|-189.16591246725||-189.5580462013|-189.5580462013|-189.5580462013|-191.15449466024|-194.34666039452|-194.73739938719|-197.01098897703|-197.37554547795|-201.5511677796|176.99192566047|176.99192566047|176.99192566047|176.99192566047|176.99192566047|-203.76041027839|-203.76041027839|-203.76041027839|-203.76041027839|-204.44656962084|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|177.68433463444|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-221.21245261909|-225.92869831311|-225.92869831311|-227.53299751533|190.97768316985|190.97768316985|190.97768316985||||||180.07964908547|159.15738309166|138.94598233193|-158.60274593358|-158.60274593358|-158.60274593358|-158.60274593358|-158.60274593358|-158.60274593358|||-161.38694097736|-166.99382635993|-171.81146417109|-175.8660781168|-177.13952459484|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-183.69865023117|-186.9546151318|-188.6678976657|-189.77599320169|-193.82277493738|-195.43642558282|-197.78373364098|-197.78373364098
11043|944239|/equities/haid-group-a|EMCONSGROWTH||-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.607345800954|-60.067606852405|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.554658812785|-61.05684314227|-61.616492329438|-62.714434370287|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|56.139525621737||55.625026722313|55.433570990511|55.433570990511|55.433570990511|54.572855138721|54.347615082995|54.287906893907|53.561007880301|52.817786957523|52.670049733778|52.670049733778|52.670049733778|50.828943750218|50.458328376399|50.458328376399|50.458328376399|50.458328376399|50.458328376399|50.458328376399||||50.458328376399|49.520921426997|49.096579770231|48.828421941492|48.745029244272|48.745029244272|48.453365945649|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544||48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|||||||45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.629783779694|45.41142522661|45.254359158853|45.080018239889|45.080018239889|45.080018239889|45.080018239889|45.080018239889|45.080018239889|45.080018239889|45.080018239889|45.080018239889||45.080018239889|44.823353879621|44.70625825027|44.70625825027|44.70625825027|44.70625825027|44.70625825027|44.70625825027|44.439174282323|44.435769182189|44.435769182189|44.435769182189|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|43.82728676327|42.965876097237|42.112639421395|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-48.33245786172|42.312556380084|42.312556380084|42.312556380084|42.312556380084|42.312556380084|42.312556380084||||||41.927285002394|38.95753923911|34.663379102483|-37.993597543212|-37.993597543212|-37.993597543212|-37.993597543212|-38.202887150945|-38.232097622754|||-38.647329327135|-39.177588988972|-39.462320488506|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-40.011356415624|-40.069286203246|-40.536427656656|-41.031588200999|-41.457874329303|-42.124859526658|-43.104844944239|-43.160938360691
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||-25.61817612549|-25.721306640797|24.809092688616|24.809092688616|24.809092688616|24.809092688616|24.809092688616|24.809092688616|24.73343729979|24.49659596556|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.11718982184|-25.11718982184|-25.11718982184|-25.11718982184|-25.11718982184|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962||-25.202552028962|-25.202552028962|-25.256724777562|-25.340249634167|-25.472500165723|-25.703887975241|-25.75627473292|-25.75627473292|-25.75627473292|-25.75627473292|-25.75627473292|-26.06252769295|-26.163918959472|-26.196382153884|-26.196382153884|-26.313756850975|-26.377508061481|-26.59611934352|-26.673467145232||||-27.341073974269|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.714230540454|25.714230540454|25.714230540454|25.714230540454|25.714230540454|25.714230540454|25.714230540454||25.714230540454|25.714230540454|25.627478073106|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.454699404583|25.198555186442|24.942838884119|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|||||||24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.735908103272||24.735908103272|24.735908103272|24.735908103272|24.735908103272|24.727768652355|24.727768652355|24.727768652355|24.727768652355|24.649715732541|24.649715732541|24.572461153629|24.379401447114|24.336297308143|24.336297308143|24.325923279402|24.325923279402|24.222693473627|-25.693293418748|-25.693293418748|-25.693293418748|-25.693293418748|-25.693293418748|-25.693293418748|-25.693293418748|-25.693293418748|-25.859213977238|-25.866905165139|-26.214338144133|-26.301699571417|-26.301699571417|-26.301699571417|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.488150124791|-26.903500668475|-27.162738189053|-27.162738189053|-27.162738189053|-27.236375341759|-27.428089392597|-27.428089392597|-27.428089392597|-27.428089392597|24.643848254228|24.643848254228|24.643848254228|24.643848254228|24.643848254228||||||24.21871982895|23.451911675518|22.384829411764|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|||-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.843581998765|29.66960698344|29.66960698344|29.372895677639|29.28488398454|29.203760474494|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.273908231318|-30.528786232803|-30.774762421552|-30.798349475792|-30.798349475792|-31.249277008828|-31.260863398244|-31.439848792475|-31.482053743382|-31.581726801152|-31.592473625867|-31.663811003023|-31.663811003023|-31.663811003023||-31.753408439431|-31.753408439431|-31.756564996279|-31.935574434467|-31.935574434467|-32.271192760675|-32.505770492784|-32.596235422102|-32.596235422102|-32.596235422102|-32.823039641874|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583||||-32.843779645583|-32.843779645583|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327||30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|||||||-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.506199045424|-32.68522195843|-33.120211165961|-33.120211165961|-33.293568127483|-33.393408343891|-34.01767619197|-34.732972919327||-35.433857824385|-35.754288251731|-36.006986785303|-36.207763433866|-36.605845504792|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.651384149447|-36.712385184547|-36.712385184547|-37.494318228056|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|31.687549696627|-36.251814514898|-36.251814514898|-36.251814514898|-36.251814514898|-36.389793032301|-37.389214429472|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-38.33772734429|-39.468030916603|-39.862256989381|-41.075840828045|35.169724156849|35.169724156849|35.169724156849||||||29.358026586631|26.55780769571|24.553675505677|-26.465740280091|-26.465740280091|-26.465740280091|-26.465740280091|-26.465740280091|-26.465740280091|||-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.775806076969|-26.799266673853|-26.799266673853|-26.799266673853|-27.077518200135|-27.480019912958|-27.815022320482|-27.874524148915
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.80513420185|-105.80513420185|-105.80513420185|-105.80513420185|-106.91014777379|-108.17239031479|-109.94598637339|-111.37868792624|-111.37868792624|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802||99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|98.59099069135|97.501699156131|97.501699156131|97.501699156131|96.861332039662||||-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-110.46116001028||-118.41906750885|-120.60896315274|-122.71995644765|-123.41050789309|-125.44945475737|-125.98828874341|-126.48087295681|-128.63910256087|-128.63910256087|-130.65844684905|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.65345780499|116.16859020987|116.16859020987|116.16859020987|115.18875211231|115.18875211231|115.18875211231|115.18875211231|115.18875211231|115.18875211231|103.69583440878|99.400372463879|||||||-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-113.51657313954|-114.76618978327|-117.59965707798|-120.8557264754||-124.38858693935|-124.92257728313|-124.92257728313|-124.92257728313|-124.92257728313|-124.92257728313|-124.92257728313|-125.25508922708|-127.34676704552|-129.66362720227|-129.84639391163|-129.84639391163|-134.20154989273|-134.55659528256|-134.55659528256|-134.55659528256|-134.55659528256|-134.55659528256|-135.89954721133|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|116.75559584079|115.79122719696|109.96219014447|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|112.85133864292|112.85133864292|112.85133864292|112.85133864292|112.85133864292|110.70871445215||||||102.62690582845|93.008783134853|87.548645214941|87.125160434407|86.865328988564|86.865328988564|86.865328988564|86.865328988564|86.865328988564|||86.865328988564|86.865328988564|86.865328988564|86.865328988564|86.865328988564|86.865328988564|84.747587425987|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3234018028872|4.2999599116799|4.2999599116799|4.2999599116799|4.2999599116799|4.2999599116799|4.2999599116799|4.2427333877878|4.2291224595005|4.2291224595005|4.2291224595005|4.2291224595005|4.2291224595005|4.226802918215|4.1647810901751|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344||4.1539435085344|4.1539435085344|4.1539435085344|4.1454927586502|4.134633179253|4.134633179253|4.134633179253|4.1107034901179|4.0852263480863|4.0799120302576|4.0799120302576|4.0799120302576|4.0799120302576|4.0799120302576|4.0632355870559|3.9963730376908|3.9862011354584|3.9862011354584|3.9185569464518||||-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.2587198609472|-4.4046886755759||-4.7086068165673|-4.7086068165673|-4.7086068165673|-4.7086068165673|-4.7212299784437|-4.7546997556438|-4.7729995790841|-4.8088882569607|-4.8482091298959|-4.9096766965546|-4.9779739928419|-4.9791276535165|-4.9791276535165|-4.9791276535165|-4.9791276535165|-4.9791276535165|-5.0062530394806|-5.0102812312723|-5.0528040812181|-5.0528040812181|-5.0528040812181|-5.0528040812181|-5.0528040812181|-5.0528040812181|-5.0758933674148|-5.1421039248894|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|||||||4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305|4.72890215305||4.72890215305|4.72890215305|4.72890215305|4.6794905263342|4.6794905263342|4.6794905263342|4.6794905263342|4.6155448575988|4.5811609316948|4.5751788405448|4.5589765392418|4.5589765392418|4.5589765392418|4.5438628552882|4.4948476021519|-5.0625827639896|-5.0625827639896|-5.0625827639896|-5.0625827639896|-5.1489806803948|-5.160580952802|-5.160580952802|-5.160580952802|-5.160580952802|-5.160580952802|-5.160580952802|-5.1967562656035|-5.3841738149446|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.4064497063937|3.968277462145|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6319843878048|-4.7727603503618|-4.8052893555333|-4.8330572778165|-4.8330572778165|-4.8330572778165|4.3272484242159||||||4.0669428175509|3.8793809221652|3.6483713092218|3.6483713092218|-3.8715813978153|-3.8715813978153|-3.8715813978153|-3.8715813978153|-3.8715813978153|||-3.9462015478299|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||38.740095379146|38.740095379146|38.740095379146|38.740095379146|37.952329267166|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.8714916264|-41.65572222387|-41.65572222387|-41.65572222387|-42.256880921042|-42.256880921042|-42.558198047916|-43.391887109854|-43.654318934655|-44.116691790951|-44.116691790951|-44.203546324187|-44.60671847707|-45.980242235197||40.046397864009|39.738775345115|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.319741785729|39.319741785729|39.319741785729|38.514711764349||||37.29468112841|37.213186992721|37.213186992721|37.140845715651|37.140845715651|36.971725743064|36.971725743064|36.173583446883|35.489732479047|35.489732479047|35.040259174717|34.813064579845|34.57118246807|-39.74075807805|-39.74075807805|-39.74075807805|-39.74075807805|-40.159383821486||-40.159383821486|-40.159383821486|-40.853205415937|-41.497450004388|-42.50433612269|-42.50433612269|-42.50433612269|-43.492038890187|-43.908377087187|-44.618753022697|-44.922552124939|-44.922552124939|-44.922552124939|-44.922552124939|-45.022834371948|-45.256483474731|-45.502138604058|-45.502138604058|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.55961431291|-45.634930938718|-45.634930938718|-45.634930938718|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|||||||-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-45.708724427709|-46.589344639959|-46.589344639959|-46.589344639959|-46.589344639959|-47.104827292961|-48.135363879251|42.688933955241||42.688933955241|41.995842440394|41.995842440394|-45.783124841498|-45.783124841498|-45.783124841498|-45.783124841498|-45.783124841498|-45.783124841498|-45.783124841498|-46.141221525288|-46.141221525288|-46.141221525288|-46.141221525288|-46.141221525288|-46.141221525288|-46.141221525288|-46.141221525288|-46.141221525288|-46.141221525288|-46.46964038829|-46.46964038829|-46.46964038829|-46.46964038829|-46.46964038829|-47.691824637298|-47.775803084902|-47.775803084902|-47.775803084902|-47.775803084902|-47.775803084902|-49.300892401328|40.122498739886|40.122498739886|40.122498739886|40.122498739886|40.122498739886|38.453887768506|38.126651034825|38.126651034825|34.566755928101|34.566755928101|34.566755928101|34.566755928101|33.556982115833|33.556982115833|32.493313555285|31.797013976359|31.392672512001|31.392672512001|31.23574698972|30.345829683402|26.892588833812|26.43709057181|26.43709057181|26.43709057181|26.43709057181|26.43709057181|26.43709057181|26.43709057181|25.310100008038||||||22.029000097941|19.98611196592|18.761790530709|18.185322939056|17.798376614281|17.798376614281|17.798376614281|17.798376614281|17.798376614281|||17.490340617493|17.490340617493|17.399266564399|16.728630105158|16.243478924588|15.856824835823|15.856824835823|15.757027794571|15.54534406629|15.54534406629|15.447049670383|-17.306551422214|-17.306551422214|-17.306551422214|-17.386543384717|-17.386543384717|-17.512181805572|-17.512181805572|-17.512181805572|-17.512181805572|-17.668534754605
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.374381073365|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.177343138233|10.78538153809|10.520423710806|10.272693329899|10.088757233669|10.088757233669|9.6680634340197|9.4832842821689|9.4832842821689|9.4832842821689|9.4832842821689|9.4832842821689|9.4832842821689|9.3470795413118|9.3470795413118|9.0839768273148|8.6294189407332|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4709825868967|8.4709825868967||8.4709825868967|8.4709825868967|8.3005361419655|8.0811513642179|7.8451679790138|7.7546771885762|7.7546771885762|7.7546771885762|7.7546771885762|7.5629744399267|7.3399717662817|7.2693141724465|7.2693141724465|7.2693141724465|7.2693141724465|7.2181264852813|7.1940297523396|6.9889219247916|6.9160244689626||||6.8605825356027|6.7117585530304|6.3169327556281|6.3169327556281|6.3169327556281|6.3169327556281|6.3169327556281|6.2510365975332|6.1117074238406|6.0552306425954|6.0408116195362|5.9642352366625|-6.7228281705179|-6.7228281705179|-6.7228281705179|-6.7228281705179|-6.9686977298831|-7.2096643350495||-7.3149371069172|-7.3149371069172|-7.3149371069172|-7.338263450011|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.4300453226393|6.2291463058205|6.2291463058205|6.2291463058205|6.2291463058205|6.2291463058205|5.8818291206064|5.7610959384915|5.7610959384915|5.7610959384915|5.3173288343214|5.2703655558452|5.1331840441873|5.101315278284|4.93868363618|4.7952040910626|4.7263377772332|4.6542641439438|||||||4.5958490149181|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691|4.5557066573691||4.5557066573691|4.4916749665266|4.4916749665266|4.4315416194017|4.4315416194017|4.4315416194017|4.4315416194017|4.4315416194017|4.2633795580395|4.1480612442238|-4.6974029081568|-4.6974029081568|-4.6974029081568|-4.6974029081568|-4.6974029081568|-4.6974029081568|-4.6974029081568|-4.6974029081568|-4.6974029081568|-4.7376702910778|-4.8040778776139|-4.9184199328919|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9535643551529|-4.9535643551529|-4.9535643551529|-4.9535643551529|4.2617659891928|4.2617659891928|4.2617659891928||4.2617659891928|4.1924841000171|4.1924841000171|4.1924841000171|4.1099825781288|4.0788694401253|3.8515213882116|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.6152085325404|3.8717507616586|3.8717507616586|3.8717507616586||||||3.6263899158446|3.2915442200731|3.1211603319458|3.0929557919295|3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|||3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||-10.150033743202|-10.275593685905|9.7271577328451|9.7271577328451|9.7271577328451|9.7271577328451|9.7271577328451|9.7271577328451|9.5318414866933|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.3600412094272|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.8163843640129|-9.8409829678845|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433||-9.8947252326433|-9.8947252326433|-9.9400463774978|-9.9400463774978|-9.9400463774978|-9.9400463774978|-10.006162294103|-10.107330134687|-10.107330134687|-10.107330134687|-10.107330134687|-10.225366701878|-10.228417984302|-10.228417984302|-10.228417984302|-10.380464412167|-10.387738335347|-10.412454890881|-10.412454890881||||-10.422727266588|-10.464141704019|-10.574046030503|-10.723384317272|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.3141158060161|9.3141158060161||-9.8774095909289|-9.8774095909289|-9.8774095909289|-9.8774095909289|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.0478576022266|9.0478576022266|8.8034043289848|8.8034043289848|8.6060045005687|8.4883386031134|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|||||||-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-8.9201405552234|-9.0062679744657|-9.1480747303362|-9.1723051690388|-9.218672662237|-9.2374144718147|-9.3382384164572|-9.5397094999685||-9.6541214292727|-9.7499678632962|-9.7499678632962|-9.7499678632962|-9.8116309401445|-9.8562561402776|-9.9580622657646|-9.9832257086982|-9.9832257086982|-10.00763468306|-10.00763468306|-10.00763468306|-10.00763468306|-10.00763468306|-10.00763468306|-10.00763468306|-10.00763468306|-10.00763468306|-10.00763468306|-10.114920589966|-10.114920589966|-10.114920589966|-10.114920589966|-10.114920589966|-10.114920589966|-10.199912042135|-10.25267968654|-10.368533245715|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.588604835436|-10.756227815333|-10.822475420307|9.543679592188|9.543679592188|9.543679592188|9.543679592188|9.543679592188||||||9.1601995066093|8.6835549225726|8.1256168540228|-8.8504840352095|-8.8504840352095|-8.8504840352095|-8.894532384472|-8.894532384472|-8.894532384472|||-8.9994807132934|-9.075533960578|-9.1272599943447|-9.2413996864213|-9.2804442168224|-9.3682710065829|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.5416275924889|-9.5416275924889|-9.5416275924889|-9.6651417355237|-9.7912688896058|-9.8533617686919|-9.8533617686919|-9.8533617686919
11051|944183|/equities/faw-car-a|EMCONSGROWTH||6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9139360144893|6.8177067124358|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.09712453249|-7.1795828382494|-7.2417051196265|-7.2417051196265|-7.2417051196265|-7.2968946695513|-7.3237718476395|-7.3352735530129|-7.3352735530129|-7.3508596432199|-7.3626217590427|-7.3934682990285|-7.4310760658287|-7.479718180122||-7.479718180122|-7.479718180122|-7.479718180122|-7.479718180122|-7.555242374674|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5865004614114|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956||||-7.6071603770956|-7.6071603770956|-7.6251783101541|-7.681865105892|-7.6992942601053|-7.741438127183|-7.7804866638704|-7.9060961501382|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-8.0423472372844||7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|-8.2510187111898|-8.2510187111898|-8.2510187111898|||||||-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.2510187111898|-8.3572429244831|-8.4163809424324|-8.416534358228|-8.4270794376483|-8.4270794376483|-8.5128663893927|-8.6148511697175||-8.8043671901324|-8.8043671901324|-8.8043671901324|-8.8043671901324|-8.8043671901324|-8.8076304655714|-8.8907003117318|-8.9285560396772|-8.9800625672452|-9.1320525116528|-9.1320525116528|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.5398077134255|-9.7714527584848|8.6618724936456|8.6618724936456|8.6618724936456|8.6618724936456|8.6618724936456||||||8.3170801924567|8.0189780975824|7.7738647753933|7.7626271573415|7.6129192078235|7.5376878539857|7.5340975434842|7.4312191176484|7.3646208819881|||-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9738782266409|-8.0841125861486|-8.0841125861486|-8.0841125861486|-8.1112359779499|-8.2308180616324|-8.2472442577435|-8.2472442577435|-8.2719382654907|-8.2876396238702|-8.2876396238702|-8.2876396238702|-8.2876396238702
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||-25.809763662898|-26.171403400195|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.629287215896|-26.684468071367|-26.684468071367|-26.684468071367|-26.684468071367|-26.933296937309|-27.002553059616|-27.23005769204|-27.440620183402|-27.838467544377|-27.944773843333|-27.944773843333|-28.573083323952|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.085541117515||25.085541117515|25.085541117515|24.925045185979|24.318384574183|23.918236162449|23.918236162449|23.918236162449|23.380818157488|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471||||23.30904111471|21.966712417494|-26.234371452323|-26.234371452323|-26.234371452323|-26.548191367246|-27.204656506752|-27.563507399266|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519||-29.291072263512|-29.385800013372|-29.385800013372|-29.385800013372|-30.110333373622|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|25.671271112158|24.725301401035|24.429779626943|23.40253226185|23.233795247934|23.233795247934|23.233795247934|23.233795247934|23.233795247934|22.684215424747|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-25.952340382824|-26.373156938828|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|||||||-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-26.501229736343|-27.748588214467|24.662486850152|24.662486850152|24.662486850152|24.662486850152|24.662486850152|24.662486850152||24.662486850152|24.662486850152|24.662486850152|24.598570833427|24.598570833427|24.598570833427|24.598570833427|24.598570833427|24.598570833427|24.598570833427|24.598570833427|24.598570833427|24.598570833427|24.379408612937|24.379408612937|24.35601050665|22.614612530814|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.890302975345|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.003695006999|22.031327772839|21.87758546483|21.197873175271|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933||||||19.446816408811|18.305351429712|16.185946444153|15.825496439006|15.37332932581|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|||-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.408384290715|-17.777093427468|-17.956214923647|-18.230239677194|16.646797677248|16.646797677248|16.646797677248|16.646797677248
11053|1013770|/equities/autek-china|EMCONSGROWTH||16.535542212251|16.535542212251|16.535542212251|16.535542212251|16.535542212251|16.535542212251|16.233381176793|16.001534462862|15.283371767394|15.216524266526|15.108915805072|14.951573265096|14.920154742934|14.920154742934|14.920154742934|14.899060386792|14.836680146371|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.564010148845|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.465213682439||-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587||||-15.625159932587|-15.625159932587|-15.799066704085|-15.985576409825|-15.985576409825|-16.042937287916|-16.042937287916|-16.042937287916|-16.094374507919|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.235034243333|-16.468371567977||-17.319857634717|-17.342226705671|-17.342226705671|-17.342226705671|-17.662625925188|-17.662625925188|-17.666883730158|-17.666883730158|-17.682647571812|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.965091573845|-17.965091573845|-18.114547265515|-18.125052148484|-18.153458997525|-18.153458997525|-18.292733321496|-18.400226349724|-18.400226349724|-18.400226349724|-18.400226349724|-18.4162954601|-18.4162954601|-18.4162954601|-18.4162954601|-18.4162954601|-18.482118727269|-18.482118727269|-18.482118727269|-18.482118727269|-18.482118727269|-18.482118727269|-18.482118727269|-18.482118727269|-18.482118727269|-18.482118727269|||||||-18.547354408439|-18.573482152873|-18.573482152873|-18.573482152873|-18.573482152873|-18.573482152873|-18.573482152873|-18.573482152873|-18.573482152873|-18.573482152873|-18.573482152873|-18.980535318513|-19.287261541309|-19.375290932061|-19.743656650519|-20.278507461521|-21.177787293298|18.090107276641||18.090107276641|18.090107276641|18.090107276641|18.090107276641|18.090107276641|18.090107276641|-20.354935968251|-20.354935968251|-20.354935968251|-20.635483887826|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.679759790798|-20.709641765542|-20.709641765542|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.093141474344|-21.502378903073|-21.647088221093|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.132197622751|-22.881886433997|-22.931540329632|-23.78337789396|20.175105629258|20.175105629258|20.175105629258||||||16.796783935023|14.909204495165|13.295782950425|-14.503627667863|-14.503627667863|-14.503627667863|-14.503627667863|-14.503627667863|-14.503627667863|||-14.849585994569|-15.038060690433|-15.038060690433|-15.038060690433|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.136712244673|-15.281347517087|-15.309830987801|-15.623145143577|-15.906272296981|-16.316413169521|14.965212544258|14.965212544258
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2018684169082|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3496182770238|-2.3712425199599|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382||2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527||||2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.2136647080909|2.1990718814544|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.5889730189224||-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.6127477855572|-2.6186086569769|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6458544251426|-2.6781716211089|||||||-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.716321997524|-2.8009133258138|-2.813102927065|-2.813102927065|-2.8288925575328|-2.8288925575328|-2.9015473709186|-2.9750525140851||-3.0033917321198|-3.0454352446654|-3.1006608093053|-3.1006608093053|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7404080765555|2.6354535042256|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0976541526105|2.8466615050189|2.8466615050189||||||2.7029572956157|2.4088414501693|2.0320460213055|1.985606539341|1.8656739924706|1.8279711244677|1.8088568049642|1.7826186173461|-1.9644731892|||-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-2.0266367939722|-2.0368973300795|-2.0368973300795|-2.0948859437682|-2.110428788527|-2.1226690394901|-2.1226690394901|-2.1226690394901
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7652774122706|-10.084604194473|-10.084604194473|-10.084604194473|-10.084604194473|-10.084604194473|-10.084604194473|-10.087337947235|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.144506548387|-10.241118323519|-10.335687199913|-10.35060161583|-10.35060161583|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569||-10.456427658569|-10.456427658569|-10.46465391192|-10.46465391192|-10.46465391192|-10.52628214131|-10.603091263883|-10.676768329533|-10.705853332847|-10.722614780365|-10.743461148937|-10.817178850923|-10.864643447437|-10.908448540181|-10.908448540181|-10.9353170451|-10.9353170451|-10.9353170451|-10.9353170451||||-10.9353170451|-11.002574820924|-11.127860753193|-11.290956144481|-11.404395824173|-11.621551307814|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.288410801145|10.231567270725||-10.597262650398|-10.597262650398|-10.626403046612|-10.662114674255|-10.709016489105|-10.738906567976|-10.757423471419|-10.757423471419|-10.757423471419|-10.93769272059|-11.069658896325|-11.097565949382|-11.097565949382|-11.097565949382|-11.097565949382|-11.097565949382|-11.188846362007|-11.188846362007|-11.245940645947|-11.358267422532|-11.399285252844|-11.399285252844|-11.399285252844|-11.399285252844|-11.399285252844|10.683160813937|10.683160813937|10.683160813937|10.683160813937|10.20291985019|10.20291985019|10.20291985019|10.20291985019|10.20291985019|-10.838027478296|-10.838027478296|-10.838027478296|-10.838027478296|-10.838027478296|-10.838027478296|-10.838027478296|-10.838027478296|||||||-10.838027478296|-10.838027478296|-10.838027478296|-10.838027478296|-10.901872661077|-10.901872661077|-10.901872661077|-10.901872661077|-10.901872661077|-10.901872661077|-10.901872661077|-11.131525704555|-11.223917269367|-11.277130735868|-11.370161484487|-11.370161484487|-11.78017912839|10.330789913065||10.330789913065|10.330789913065|9.9386551792162|-11.347605076682|-11.472894552959|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.21263501417|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.680117141447|-11.814019427522|-11.840577321829|-11.97397460494|10.56089177498|10.56089177498|10.56089177498||||||10.08043549203|9.5060397004981|9.0400439209297|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|||-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.8282893549826|-9.9880988213118|9.4370759519025|9.4370759519025|9.4370759519025
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.0405487639828|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0165656252539|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.143666942969|-4.1679630500906|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989||-4.1822825622989|-4.1822825622989|-4.2019807445156|-4.2117046617122|-4.2117046617122|-4.233560591125|-4.2678450005844|-4.297605503223|-4.2991427411533|-4.2991427411533|-4.3001588704296|-4.347398585976|-4.3543318586226|-4.378146312488|-4.3907182722764|-4.4281834190717|-4.4281834190717|-4.4281834190717|-4.4281834190717||||-4.4336832444892|-4.4336832444892|-4.4768703956324|-4.5265225325379|-4.5705806054841|-4.6567563258023|-4.7180625821055|-4.726736455593|-4.7924848192638|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|3.958523212503|3.9566924159512||-4.1837963098055|-4.1837963098055|-4.1837963098055|-4.1842179291519|-4.2038064516689|-4.2038064516689|-4.2038064516689|-4.2038064516689|-4.2131182923477|-4.2479094415419|-4.2737881242691|-4.2847646672923|-4.2879572860507|-4.2879572860507|-4.2879572860507|-4.2879572860507|-4.3149473451425|-4.3149473451425|-4.3443858913635|-4.3476511429918|-4.3651679832817|-4.3948984243105|-4.3948984243105|-4.4009982852616|-4.4311094580401|4.1056358301153|4.1056358301153|4.1056358301153|4.1056358301153|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|||||||-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.2852313900469|-4.3324793604214|-4.3821992771712|-4.4485547296302|-4.4816728128937|-4.4816728128937|-4.5801918257107|-4.60806708702||-4.60806708702|-4.60806708702|-4.60806708702|-4.60806708702|-4.631741342374|-4.661379188772|-4.7159766560086|-4.7793542579967|-4.7793542579967|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.86191446259|-4.86191446259|-4.86191446259|-4.86191446259|-4.9343493721482|4.52060647376|4.52060647376|4.52060647376|4.52060647376|4.52060647376|4.52060647376|4.5123403112935|4.4026003723726|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.9007911531585|-4.9007911531585|-4.9007911531585|-4.9408791427764|-5.1287546560668|-5.1836162590873|4.4254266129719||||||4.2093626775992|3.9842918491641|3.7642134401842|-4.1196405629864|-4.1196405629864|-4.1196405629864|-4.1196405629864|-4.1196405629864|-4.1196405629864|||-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1364465947208|3.8326778438064|3.8326778438064|3.8326778438064|3.8326778438064
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||44.782508951084|44.782508951084|44.782508951084|44.647355248832|44.647355248832|44.647355248832|44.647355248832|44.645951565|44.212958863368|44.212958863368|44.212958863368|43.411064310196|42.867146478963|42.867146478963|42.867146478963|42.867146478963|41.892385680226|41.459319016169|40.896404933098|40.896404933098|40.896404933098|40.896404933098|40.159606045947|40.159606045947|40.159606045947|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-43.366385146842|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299||-44.860377802398|-44.870421213073|-45.068217310127|-45.068217310127|-45.068217310127|-45.66024042149|-46.088600222486|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788||||-46.186691519788|-46.186691519788|-47.284101324138|-47.660667875141|-47.668521115879|-48.160576711871|-48.6350969694|-48.6350969694|-48.994551382898|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-50.38850511909||-51.041485684895|-51.041485684895|-51.409985323509|-51.834429179916|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|44.134197453418|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|||||||-50.506046570852|-50.696718310333|-51.213233490295|-51.213233490295|-51.213233490295|-51.213233490295|-51.213233490295|-51.213233490295|-51.213233490295|-51.213233490295|-51.213233490295|-52.667483563232|-52.756889223954|-52.756889223954|-52.756889223954|-53.063209189199|-56.511343255333|-58.954826848035||55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|53.990408595671|53.990408595671|47.241564309453|-57.672868061314|-57.672868061314|-57.672868061314|-57.672868061314|-57.672868061314|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.605507165104|-59.157110239143|-59.157110239143|-60.276346808027|50.353654260089|50.353654260089|50.353654260089||||||47.207391706495|41.104326636028|35.66972342444|35.66972342444|34.853026188221|34.686696146159|33.947996879318|32.99387295128|-37.026857098558|||-37.752062595132|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-38.68924712645|-39.104164965803|-39.234070972|-40.206191384565|-41.05576762863|-41.955296831086|-42.849774816252|-42.996971000805
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.770392682238|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.226069085046|-13.292298917686|-13.416788789857|-13.416788789857|-13.478098627846|-13.622887290099|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414||-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.800601961546|-13.81844595001|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445||||-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445||13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.117753810991|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-14.009267887886|-14.009267887886|-14.009267887886|-14.009267887886|-14.150297625656|||||||-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.162090572463|-14.394545114422|-14.588142404321|-14.588142404321|-14.684602906708|-14.865114453108|-15.070126589439|-15.260696632223||14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|14.072061021515|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.911836486509|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.16496686476|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.712087718794|-15.712087718794|-15.878430940652|-16.10381200793|14.062041940486|14.062041940486|14.062041940486|14.062041940486|14.062041940486||||||13.673935243593|13.008817060244|12.123129958855|12.03125521314|11.748617136609|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|||-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.560527693931|-12.560527693931|-12.560527693931|-12.560909474261|-12.560909474261|-12.560909474261|-12.617677013485|11.855104955466|11.855104955466|11.855104955466|11.855104955466
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||33.746366641616|33.746366641616|32.814296666886|32.370883244172|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.955085406889|-37.00676074093|-37.437511391832|-38.190568865884|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.755125067693||33.755125067693|33.755125067693|33.755125067693|33.755125067693|33.755125067693|33.755125067693|32.806391119052|32.806391119052|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006||||32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006||32.578526433006|32.578526433006|29.916697960976|29.332996560338|29.22999636465|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.741983868372|28.741983868372|28.741983868372|28.741983868372|28.741983868372|28.741983868372|28.322863541676|28.322863541676|28.322863541676|28.322863541676|28.003736136836|27.453596033964|27.233439037439|27.060488247471|-29.151196182127|-29.151196182127|-29.151196182127|-29.151196182127|-29.151196182127|-29.151196182127|-29.606168414775|-29.606168414775|-29.654366679893|-29.654366679893|-29.654366679893|-29.707566168897|-29.707566168897|-29.707566168897|-29.707566168897|-29.723601543605|||||||-29.723601543605|-29.723601543605|-29.723601543605|-29.723601543605|-29.723601543605|-29.723601543605|-29.723601543605|-29.884557948841|-29.893765497003|-29.893765497003|-29.893765497003|-29.893765497003|-30.000513312004|-30.000513312004|-30.710014816547|-31.429460839458|-31.711622798915|-31.926802516508||-32.401447800053|-32.815980269655|-32.815980269655|-32.815980269655|-32.815980269655|-32.815980269655|-33.181645316266|-33.405178999193|-33.405178999193|-34.065754651237|30.796449908063|30.796449908063|30.796449908063|30.796449908063|30.796449908063|30.796449908063|30.796449908063|30.588307737227|30.588307737227|30.588307737227|30.588307737227|29.966454796125|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-34.751916388931|30.402133917429|30.402133917429|30.402133917429|30.402133917429|30.402133917429|30.402133917429|29.876260942461|29.604178528258|29.397935872545|29.397935872545|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.139149862634|29.139149862634||||||26.824054194939|-29.670567147363|-29.670567147363|-29.670567147363|-29.670567147363|-29.902852606363|-31.300946844493|-32.6093850013|-32.954872223667|||-33.121853785028|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|29.777484379984|29.479118678276|29.479118678276|29.375131551099|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8522016101784|1.8480017774311|1.841324254527|1.841324254527|1.841324254527|1.841324254527|1.841324254527|1.8384249132532|1.8384249132532|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9397785994966|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395||-1.9544242542159|-1.963249171351|-1.9691657496543|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769||||-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9938450995495|-2.0514945855195||-2.1227717389062|-2.1853019186076|-2.2314465783499|-2.3238294679216|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.0694852789876|2.059983633253|2.0333151533571|2.0220168248776|1.9827963661224|1.9419959464636|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|||||||-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.1391367152652|-2.1560791369929|-2.1560791369929|-2.1560791369929|-2.191754546061|-2.2541717051299|-2.3005851515093||-2.3005851515093|-2.3005851515093|-2.3005851515093|-2.3005851515093|-2.3245390662395|2.0226344492707|2.0226344492707|2.0226344492707|2.0226344492707|2.0226344492707|2.0226344492707|2.0226344492707|2.0095937678851|2.0007859999244|2.0007859999244|2.0007859999244|2.0007859999244|1.9380955888501|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.2620434669254|-2.2756038669743|2.0230399072038|2.0230399072038|2.0230399072038|1.8622665736263|1.8119628399815|1.6805096828159|1.6805096828159|1.6653356115264|1.6653356115264|1.6653356115264|1.6387062845674|1.5941180982023|1.5640200616949|1.5122445890234|1.4795611975279|1.4795611975279|1.475067986127|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439||||||1.4063262147805|1.3486958392352|1.3109207714892|1.3109207714892|1.284593526387|1.284593526387|1.2789928028581|1.257636081829|1.257636081829|||1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.2401512062708|1.2319768152315|1.2319768152315|1.219418620807|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859
11061|1017433|/equities/giant-network|EMCONSGROWTH||22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|21.958547398437|21.225053677944|21.188393471404|20.59654815745|19.940320320739|19.940320320739|19.940320320739|18.895911026678|18.445456187683|18.392203886265|18.392203886265|18.392203886265|18.239671264483|17.952802735584|17.952802735584|17.517877465272|17.517877465272|17.517877465272|16.531531101889|15.46281216589|14.438125217926|14.360694237298|14.314252518511|14.314252518511|14.046947160138|13.863830264822|13.444256182528||13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.014356455619||||12.987062279179|12.737291777348|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.503831343134|-15.109811946506||-15.674236002625|-15.875817342004|-16.096463622209|-16.196626598699|-16.390958688709|-16.390958688709|-16.553287768864|-16.8280970526|-17.170107677276|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|14.742145758166|14.742145758166|14.742145758166|14.742145758166|14.742145758166|14.742145758166|14.742145758166|14.742145758166|14.742145758166|13.669254609702|13.669254609702|13.485838065277|13.41037605618|13.07208414447|12.7812049165|12.380782950215|11.897535920466|||||||11.547262536514|11.368348729743|-12.641056343694|-12.641056343694|-12.641056343694|-12.641056343694|-12.641056343694|-12.641056343694|-12.641056343694|-12.641056343694|-12.641056343694|-12.781223317586|-12.781223317586|-12.781223317586|-12.97469300319|-13.115769641148|-13.436411187104|-13.901012311436||12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|12.053809922095|11.894849819568|11.894849819568|11.894849819568|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.579650987194|11.579650987194|11.442390244323|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.008897862164|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165||||||10.208573545828|9.410081613742|8.9497300468388|8.9497300468388|8.661764555088|8.661764555088|8.661764555088|8.661764555088|8.661764555088|||8.661764555088|8.661764555088|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.3358461492719|-5.3959402898353|-5.4499336988177|-5.5332597925096|-5.5808440793255|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7307649830062|-5.7307649830062||-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447||||-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.813025247646|-6.0255835184263||-6.3060334387501|-6.3060334387501|-6.3060334387501|-6.3060334387501|-6.4494816664281|-6.5172019141054|-6.5541130058342|-6.6071766590843|-6.6071766590843|-6.9079740285619|-7.137748956652|-7.2463875611309|-7.3543195547532|-7.4247993431567|-7.4692216937276|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|6.2776540180239|6.2776540180239|6.2776540180239|6.2776540180239|6.2776540180239|6.2776540180239|6.2776540180239|6.2776540180239|6.2776540180239|5.2807265807294|5.0396962484942|4.6868849155225|4.6770942605113|4.5845490734417|4.1972769941046|-4.7042645783487|-4.7042645783487|||||||-4.7042645783487|-4.7042645783487|-4.7069933261478|-4.7069933261478|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7134450455481|-4.7399389236033|-4.8577096427877|-4.9885664477834|-5.1156291978104||-5.1534770877872|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6656599054123|4.6562887308095|4.5780986014444|4.5284429858612|4.5060474155663|4.4853478134788|4.4853478134788|4.4853478134788|4.4853478134788|4.4853478134788|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.4531180242395|4.4531180242395|4.4531180242395|4.4229087144904|4.359898782524|4.1907800071804|4.1907800071804|4.1907800071804|3.9714224198756|3.9623115802618|3.9623115802618|-4.4073230594475|-4.4073230594475|-4.4073230594475|-4.4310161118251|-4.4310161118251|-4.432240168755|-4.451098853797|-4.451098853797|-4.4656653607888|-4.5342165129914|-4.5342165129914|-4.6080181750472|4.0457432395397|4.0457432395397|4.0457432395397||||||3.7608259128397|3.5364730409853|3.3105256217577|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|||-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.593455040733|-3.593455040733|-3.593455040733|-3.6688390178592|-3.7414877992108|-3.7477005418263|-3.7477005418263|-3.7477005418263
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-63.899743927291|55.467060106612|55.467060106612|55.467060106612|55.467060106612|55.467060106612|55.467060106612|54.974510424244|54.747235854599|54.747235854599|54.169673147152|54.169673147152|54.169673147152|51.210747602196||49.85805350168|49.01394897946|48.924942191533|48.578476806009|48.578476806009|48.578476806009|-53.396581885213|-53.396581885213|-53.396581885213|-53.396581885213|-53.435644411372|-53.675718598153|-54.141352658565|-55.150946940642|-55.285497389084|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395||||-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395||-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.470583042437|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-57.130467944842|-57.130467944842|-58.501685716463|-58.501685716463|-58.501685716463|52.53080088288|52.53080088288|52.53080088288|52.53080088288|51.669445799094|||||||51.669445799094|51.21982268637|51.21982268637|51.21982268637|50.352579957308|49.775088926224|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112|48.928792224112||48.928792224112|48.928792224112|48.928792224112|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|48.643073432127|45.127436752279|45.127436752279|45.043928493629|45.043928493629|45.043928493629|45.043928493629|45.043928493629|43.85625326882|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-52.654681753433|-52.904172631591|-52.904172631591|-54.257968607312|43.251929953747|43.251929953747|43.251929953747||||||37.202142612861|33.015714319465|-39.745829347723|-39.745829347723|-39.745829347723|-40.78591956469|34.962776553599|34.962776553599|34.962776553599|||34.962776553599|34.962776553599|34.072529885469|33.563892491639|33.563892491639|33.563892491639|32.342660621339|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.016437436724|19.016437436724|18.805486256971|18.713316978231|18.572193946991|18.572193946991|18.572193946991|18.572193946991|18.572193946991|18.552438460626|18.397593814208|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.148268418429|-19.302519697743|-19.463234953916|-19.463234953916|-19.528594181313|-19.636215180571|-19.714683606023|-19.809648489284|-19.882386710166|-19.968762532339|-20.001403534264|-20.047671119207|-20.559634517557||-20.768481809703|-20.812758214835|-20.897509636221|-20.938899320295|-21.020999795785|-21.18530699867|-21.18530699867|-21.241978993877|-21.241978993877|-21.241978993877|-21.383864578124|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385||||-21.734611000197|-22.21123553821|-23.016928477515|-23.28966414515|-23.28966414515|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066||22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|21.989389573708|21.989389573708|21.848211353769|21.484554893182|21.484554893182|21.484554893182|21.008395016642|20.793216613102|20.661261143306|20.661261143306|20.661261143306|20.661261143306|20.661261143306|20.661261143306|20.244857571594|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-21.932784176682|-22.332285242769|||||||-22.332285242769|-22.332285242769|-22.332285242769|-22.332285242769|-22.332285242769|-22.332285242769|-22.332285242769|-22.332285242769|-22.332285242769|-22.402539179824|-22.445043164384|-22.857269585013|-22.869003429879|-22.869003429879|-22.869003429879|-22.869003429879|-22.915158300408|-22.915158300408||-22.915158300408|-22.915158300408|-23.05684188208|-23.199824262559|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.714508657225|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555||||||20.614568083939|19.43063019984|18.186812498758|17.921458035254|-19.341053009496|-19.341053009496|-19.341053009496|-19.341053009496|-19.341053009496|||-19.341053009496|-19.341053009496|-19.341053009496|-19.341053009496|-19.4028369061|-19.608150812414|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-20.203590447801|-20.720482234475|-20.720482234475|-20.982201872399|-21.099113687465|-21.55957003058|20.158808106161|20.158808106161
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||21.756058804897|21.756058804897|21.756058804897|21.756058804897|21.756058804897|21.756058804897|21.63346751814|21.63346751814|21.44774154695|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.453737523709|-22.530264089013|-22.535294106166|-22.734215792197|-22.79023897226|-22.837487984315|-22.942595237881|-22.942595237881|-22.942595237881|-22.942595237881|-23.446216736005|-24.277463129016|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661||-24.414775605532|-24.414775605532|-24.414775605532|-24.414775605532|-24.414775605532|-24.568084870811|-24.598018867125|-24.598018867125|-24.598018867125|-24.598018867125|-24.598018867125|-24.716133469067|-24.916814770657|-25.286684254017|-25.286684254017|-25.410412268392|-25.410412268392|-25.5241512896|-25.5241512896||||-25.742389851299|-25.863767179611|-26.338629652795|-26.686810839769|-26.759790169527|25.022465610533|25.022465610533|25.022465610533|25.022465610533|25.022465610533|24.72996181915|24.39162523956|-27.102667111246|-27.102667111246|-27.102667111246|-27.102667111246|-27.102667111246|-27.102667111246||-27.482718553847|-27.482718553847|-27.482718553847|-27.536353948719|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.666935040974|-27.666935040974|-27.666935040974|-27.747704588068|-27.815227175965|-27.908030034452|-27.974478723108|-28.260066977452|-28.260066977452|-28.260066977452|-28.260066977452|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-28.910614500112|-29.261792511484|||||||-29.350485630414|-29.350485630414|-29.865539148539|-29.943377365768|-30.206530533566|-30.246889127053|-30.246889127053|-30.334234619648|-30.334234619648|-30.334234619648|-30.334234619648|-30.724149916471|-31.185722587176|-31.414691445637|-31.725212624126|-32.084681248724|-32.55242435144|-32.771387814576||-32.771387814576|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298||||||29.25296745298|27.893854353138|25.827060828946|25.761178478425|25.180754114991|24.950281595528|24.369202374683|23.939113563151|-26.81067796428|||-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.968764798939|-26.968764798939|-26.968764798939|-26.968764798939|-26.968764798939|-27.232516837451|25.225589301914|25.225589301914|25.225589301914
11066|944466|/equities/aodong-a|EMCONSGROWTH||18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.15777587553|17.961972550774|17.88997017479|17.670024042954|17.670024042954|17.465801290945|17.465801290945|17.465801290945|17.465801290945|17.465801290945|16.855333491912|16.497038493279|16.49263981846|16.49263981846|16.437376753787|16.369863051287|16.283737626464|16.272072415884|16.272072415884|16.272072415884|16.272072415884|16.18674745089|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.098814345342|16.020881559797|16.020881559797|15.968371394176|15.968371394176|15.956524428282|15.740583058369||15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.708016269919|15.708016269919|15.708016269919|15.708016269919|15.708016269919|-16.458910001492|-16.458910001492|-16.458910001492|-16.458910001492|-16.458910001492|-16.458910001492||||-16.458910001492|-16.458910001492|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.543767408086|-16.893630190639||16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.158378659322|16.158378659322|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|||||||-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.014233498449|-17.288592714595|-17.503992286576|-17.569992294193|-17.722768401968|-17.761409229556|-17.840455843916|-18.238284245587||-18.766427083652|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|16.920712248964|16.643039570525|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.214614275466|-18.455682307891|-18.469092296684|-18.748435681754|-19.391038887692|17.39569242183|17.39569242183||||||15.65132530733|14.280362219767|13.395402161232|13.31989157636|12.548213036403|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|||-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.29455198748|-13.343946716334|-13.423829949725|-13.435366856642|-13.579852249432|12.90804345411|12.90804345411|12.90804345411|12.90804345411
11067|950862|/equities/by-health|EMCONSGROWTH||11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.337624161019|11.279582121388|11.191758211472|11.188105236893|11.188105236893|11.188105236893|11.188105236893|11.188105236893|11.188105236893|11.121228469086|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.663734062331|-11.757482431351|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.129778381385||11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|10.966420699267|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342||||-11.58885000342|-11.58885000342|-11.58885000342|-11.75538845188|-11.82209868041|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393||11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.469617807058|11.336132834462|11.336132834462|11.219994755903|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|-11.997086486686|||||||-12.076207542274|-12.125259587541|-12.125259587541|-12.125259587541|-12.125259587541|-12.125259587541|-12.125259587541|-12.125259587541|-12.125259587541|-12.125259587541|-12.125259587541|-12.238065981616|-12.363723654499|-12.363723654499|-12.526915120803|-12.566016620754|-12.755573743315|-12.953415810766||-13.129350701639|-13.214834521953|-13.347593862418|-13.413992650645|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.520935935013|-13.538501343895|-13.538501343895|-13.926112477171|-14.114013689743|-14.114646774734|-14.114646774734|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.330038786778|-14.421709591426|-14.48412159447|-14.684656166787|-14.684656166787|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.898704655524|-15.415227289063|-15.634696451671|-16.062440571793|-16.710489628059|-17.141099582494|14.293223078184||||||12.608580994532|11.59842361336|10.707336969592|-11.496847316675|-11.496847316675|-11.496847316675|-11.496847316675|-11.496847316675|-11.496847316675|||-11.574830078474|-11.57724282688|-11.57724282688|-11.57724282688|-11.659158573616|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.791708222814|-11.79605334802|-11.79605334802|-11.79605334802|-11.84228164403|-11.992535397392|-12.23726192777|-12.367513511629
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.746623447877|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7179144654133|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8232188757458|-2.8335765264872|-2.8589739029543|-2.8827487699341|-2.8919430830028|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753||-2.9008178787753|-2.9008178787753|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357||||-2.9044750855357|-2.9044750855357|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532||2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7069876020499|2.7069876020499|2.7069876020499|2.7069876020499|2.7069876020499|2.7069876020499|2.7069876020499|-2.9460442464259|-2.9460442464259|-2.9460442464259|-2.9460442464259|-2.9460442464259|-2.9460442464259|||||||-2.9460442464259|-2.9460442464259|-2.9837583368092|-2.9837583368092|-2.9963158268103|-2.9963158268103|-2.9963158268103|-2.9963158268103|-2.9963158268103|-2.9963158268103|-2.9963158268103|-3.0370175726291|-3.0678155049207|-3.0678155049207|-3.0678155049207|-3.073128367411|-3.1084759643198|-3.1816400477755||-3.2557111657845|-3.2678549018235|-3.2678549018235|-3.2678549018235|-3.3198387586111|-3.3432392789676|-3.3432392789676|-3.3432392789676|-3.3432392789676|-3.3808214216049|-3.4375793435635|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|2.9594590324773|2.8877322429433|2.847480269937|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2359389516671|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933||||||2.7300324726298|2.5983693917807|2.4983572763936|2.4983572763936|2.4376191080429|-2.6384916142415|-2.6384916142415|-2.6384916142415|-2.6384916142415|||-2.6827684327177|-2.7208537971766|-2.7353931175107|-2.7554368030621|-2.7602305941613|-2.7602305941613|-2.7785895591347|-2.7928774230313|-2.8084274079919|-2.8084274079919|-2.8084274079919|-2.8084274079919|-2.80972053521|-2.80972053521|-2.80972053521|-2.80972053521|-2.8735785033208|-2.8911983333144|-2.9296647930712|-2.9327786933762|-2.9327786933762
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.316383410709|15.316383410709|15.316383410709|15.316383410709|15.316383410709|15.316383410709|15.279314519318|15.073257653518|15.073257653518|15.073257653518|14.265842085197|14.092602602988|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-15.14473353542|-15.236369940054|-15.402633557068|-15.56348195048|-15.664424154183|-15.873249130139|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791||14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791||||14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.46628068152|14.46628068152||14.319756276772|14.221951068955|14.078088023434|14.078088023434|14.001208546172|13.986343280486|13.903714912922|13.67141795467|13.67141795467|13.67141795467|13.67141795467|13.67141795467|13.67141795467|13.518242574518|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.388643364378|-14.554772363045|||||||-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.554772363045|-14.64474692382|-14.853607549022|-14.957342136514|-15.173157785349|-15.188508932252|-15.431120599265|14.110848204484||14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|14.110848204484|13.99038232398|13.99038232398|13.99038232398|13.99038232398|13.99038232398|13.99038232398|13.544313203758|-15.196777680038|-15.196777680038|-15.196777680038|-15.196777680038|-15.271419845818|-15.320466556812|-15.630518585073|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.713819854788|13.320355434475|13.060395103094|12.888554822593|12.888554822593|12.888554822593|12.888554822593|12.701171569459|12.357968944568|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|12.573266860831|12.573266860831|12.573266860831|12.573266860831|12.573266860831|12.573266860831|12.573266860831||||||11.966407375191|11.162119632136|10.30693785395|-11.492501657835|-11.492501657835|-11.492501657835|-11.492501657835|-11.492501657835|-11.492501657835|||-11.712223920151|-11.951359917637|-12.0759555255|-12.389950530907|-12.475500496648|-12.697222612988|-12.758025379856|-12.775857451926|-12.775857451926|-12.775857451926|-12.775857451926|-12.775857451926|-12.775857451926|-12.828598647648|-12.828598647648|-12.828598647648|-12.828598647648|-13.059553576106|-13.358948867182|-13.504901707432|-13.504901707432
11070|944552|/equities/navinfo-a|EMCONSGROWTH||8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2102524317535|8.078057981998|8.052286229167|8.0453183757306|8.0214646245639|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.964424787517|7.964424787517|7.91769471274|-8.434019060952|-8.434019060952|-8.4389101620322|-8.5332334699239|-8.5735928418466|-8.6339918642385|-8.6383242109466|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896||-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896||||-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7352400970263|-9.105267122035||-9.3298341891148|-9.3298341891148|-9.3298341891148|-9.3298341891148|-9.469259807465|-9.4708443979395|-9.5114941442424|-9.5833269053492|-9.6275857216554|-9.8095397161596|-9.9244884039685|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|8.8924100052226|8.8924100052226|8.8924100052226|8.8276777411951|8.7651981408346|8.674108617278|8.1634541802628|-9.6547058495007|||||||-9.6547058495007|-9.6547058495007|-9.7763398921183|-9.79648900426|-9.853524269118|-9.853524269118|-9.853524269118|-9.853524269118|-9.853524269118|-9.853524269118|-9.853524269118|-10.036556531065|-10.036556531065|-10.036556531065|-10.242284987892|-10.338649880583|-10.533500180967|-10.768366426882||-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.768366426882|-10.945962688058|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.042406925536|-11.203229675665|-11.258032968722|-11.632372269721|-11.632372269721|-11.632372269721|-11.632372269721|-11.842080365388|9.6022300386378|9.6022300386378|9.6022300386378|9.6022300386378|9.5892342638023|9.5892342638023|9.2763712749489|9.2087458356231|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.5632547116881||||||7.7030603859828|7.0939560437651|6.7901928925773|6.7901928925773|6.6324366490334|6.2360406628681|-7.4251501620943|-7.4251501620943|-7.4251501620943|||-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.6869353791432|6.3850400894848|6.3850400894848|6.3850400894848|6.3850400894848
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||-53.796343187746|-53.796343187746|-53.796343187746|-53.796343187746|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.990306660502|-53.990306660502|-53.990306660502|-54.340897662737|-54.558218752122|-54.577063774796|-54.577063774796|-54.577063774796|-54.577063774796|-54.577063774796|-54.644151999297|-54.644151999297|-54.650724757316|-55.007472952872|-55.296224744599|-55.296224744599|-55.296224744599|-55.390247512174|-55.411387735288|-56.072654412499|-56.514059568237|-57.070622471516|-57.505120490925|-57.505120490925|-57.505120490925|-57.505120490925|-57.505120490925|-57.505120490925||-58.000132480083|-58.139036300909|-58.641153895338|-59.340723447755|56.326821821762|56.326821821762|55.810150686401|55.810150686401|54.825722128702|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.845419505528||||-58.845419505528|-58.845419505528|-58.989356362479|-59.347619307987|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461||55.532900537461|55.532900537461|54.905864802665|54.905864802665|53.473737813441|52.291373678278|51.472637861118|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|||||||51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.070498520332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332||-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-56.083689082573|-56.083689082573|-56.432988022114|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-58.191630830252|-58.687366580393|-58.825407769312|-59.312608808336|-59.312608808336|-59.312608808336|-59.312608808336|-59.312608808336|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698||||||52.419373156519|51.048191734918|49.811224356561|49.811224356561|49.789536877509|49.789536877509|49.220041720995|48.974491402981|48.602769107153|||48.536410458143|48.244344427912|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|46.770585482583|46.5204118128|46.5204118128|46.077123151375|45.680751733097
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.187748967942|-32.403976735832|-32.403976735832|-32.403976735832|-32.543862247204|-32.544846958292|-32.57983000452|-32.684255734359|-32.723618232845|-32.736241671375|-32.979157073555|-33.067612216599|-33.067612216599|-33.067612216599|-33.067612216599|-33.067612216599|-33.067612216599|-33.319335981808|-33.319335981808|-33.637040187476|-33.96948841055|-34.285542466461|-35.017270699938|-35.521966130424|-36.230517236048|-36.491130448771|-36.535145443229|-36.748496233918|-37.116028454014|-37.144732000771|-37.571922834651||-37.931195956619|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.897384871022|-44.059315616307|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221||||-44.077239063221|-44.077239063221|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|41.329069792275|41.329069792275|41.329069792275|41.329069792275|41.329069792275|41.329069792275|41.329069792275||41.329069792275|40.961742492786|40.368781180798|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.460434939376|-43.460434939376|-43.84381615002|-43.926500686501|-43.926500686501|-43.926500686501|-43.926500686501|-43.926500686501|-43.926500686501|-43.926500686501|-43.926500686501|-44.413333875707|-44.697592822238|-44.777881506995|-45.503201886366|-45.714669567954|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|||||||-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.047776703351|-46.527525028201|-46.527525028201|-46.527525028201|-46.527525028201|-46.735091484883|-46.735091484883|-47.115656628982||-47.949618832685|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.275771582663|-48.603237932773|-48.603237932773|-48.750971827796|-48.750971827796|-49.424967485325|-49.648298799612|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.915826330329|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|45.024721927414|45.024721927414|45.024721927414|45.024721927414|45.024721927414|45.024721927414|45.024721927414||||||41.203023931461|37.71558064562|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|||-41.693135932528|-42.910705252315|-44.100785860116|-47.294762329586|42.5648055256|42.5648055256|42.5648055256|42.5648055256|42.120339837404|41.500932974652|41.23936811535|41.158744240783|40.240301048377|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||-13.306256572798|-13.44861829766|-13.54891190127|-13.54891190127|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.769847089824|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.969076739134|-14.506752343511|13.220652233764|13.220652233764|13.220652233764|13.220652233764|13.220652233764|13.220652233764|13.220652233764||13.082163017969|13.082163017969|12.965180734772|12.695200394677|12.648000345282|12.645556248616|12.512840206304|12.43260016141|12.219555374623|11.990617112584|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404||||11.984293276404|11.984293276404|11.807548053104|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623||11.739594535623|11.739594535623|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.454813037901|11.407569817469|11.205633617955|11.050535186227|11.050535186227|10.938003860459|10.938003860459|10.938003860459|10.795004458941|10.77800345524|10.77800345524|10.77800345524|10.678337787079|-11.672978320623|-11.672978320623|-11.678309510046|-11.799788393239|-11.86032053018|-11.905087324136|-11.905087324136|-11.936897967766|-11.936897967766|-11.992836880191|-11.992836880191|-11.992836880191|-12.023151635576|-12.105169030746|-12.128521041429|-12.131134594321|-12.210704950094|||||||11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702|11.137085255702||11.137085255702|10.842872205398|10.652636014777|10.521817855656|10.402733395047|10.402733395047|10.402733395047|10.352667510217|10.352667510217|10.352667510217|10.352667510217|10.352667510217|10.352667510217|10.114074587497|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334||||||9.8537514309074|9.4597239604687|8.7985823012165|8.7950915072552|8.7539033763999|-9.6005875641655|-9.6005875641655|-9.6005875641655|-9.6005875641655|||-9.7789865130132|-9.910662453109|-9.910662453109|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776
11074|944054|/equities/shunxin-a|EMCONSGROWTH||15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.324746862587|15.324746862587|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.876886528185|-15.876886528185|-15.927395813656|-15.927395813656|-15.927395813656|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453||-16.107328619387|-16.107328619387|-16.174809789025|-16.245814893671|-16.245814893671|-16.376461079858|-16.456623928572|-16.50459319054|-16.50459319054|-16.50459319054|-16.572326458151|-16.778139843603|-16.854045088711|-16.856161841223|-16.876290701572|-16.88441992814|-16.88441992814|-16.88441992814|-16.88441992814||||-16.88441992814|-16.88441992814|-16.937133429389|-17.062925362963|-17.166584253729|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314||-17.867458860065|-17.867458860065|-17.876985469454|-17.876985469454|-18.063316043874|-18.097708639034|-18.097708639034|-18.097708639034|-18.097708639034|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.331398514163|||||||-18.360615751934|-18.360615751934|-18.383001409695|-18.383001409695|-18.383001409695|-18.383001409695|-18.383001409695|-18.383001409695|-18.383001409695|-18.383001409695|-18.383001409695|-18.628890234812|-18.867272279125|-18.867272279125|-19.129191819674|-19.33743513055|-20.323261239212|18.288167798147||18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.288167798147|18.118518550777|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.861416912655|-21.142519865316|-21.142519865316|-21.142519865316|-21.504467551225|19.115566768048|19.115566768048|19.115566768048|19.115566768048|19.115566768048|19.115566768048|17.640629280273|-19.779385419447|-19.779385419447|-19.779385419447|-19.779385419447|-19.779385419447|-19.928206492088|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-20.107017693496|-20.48051576847|-20.48051576847|-20.751684191427|-21.362982540883|18.289897964868|18.289897964868||||||17.327664638529|15.944071956221|14.211191649508|-15.303102903812|-15.303102903812|-15.303102903812|-15.303102903812|-15.303102903812|-15.303102903812|||-15.592336580984|-15.671948150922|-15.671948150922|-15.671948150922|-15.671948150922|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.561117379585|-16.7856855577|-16.860762298744|-17.186957558703|-17.441620094591|-17.712355859868|-17.907114997702|-17.907114997702
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|38.721621853982|38.721621853982|38.721621853982|37.080692669721|35.745212551589|34.980792571698|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.179898393885|-38.274885959908|-38.409315554615|-38.530166951712|-38.530166951712|-38.530166951712|-39.341297935441|36.438714768638|36.438714768638|36.438714768638|36.438714768638|36.161907383855|35.260515040815|35.260515040815|35.260515040815|35.260515040815|35.18099272871||35.18099272871|35.18099272871|35.18099272871|35.18099272871|35.18099272871|35.18099272871|34.646658824814|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.069007026866|-36.069007026866||||-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.772505808508|-36.772505808508||34.4537567437|34.4537567437|34.377115120491|34.377115120491|34.377115120491|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.899186850641|-35.992986839186|-36.037636024436|-36.037636024436|-36.072366630699|-36.072366630699|-36.072366630699|-36.622071702906|-36.957302154908|-37.179225142145|-37.274358790114|-37.274358790114|-37.274358790114|-37.274358790114|-37.274358790114|-37.274358790114|-37.340398197918|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|||||||-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.627233533596|-37.95136793955|-38.302632213785|-38.516258320493|-38.89306543633|-39.037853010989|-39.078299783168|-39.078299783168||-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.078299783168|-39.147347972346|-39.147347972346|-39.793535125128|-39.793535125128|-39.793535125128|-39.793535125128|-39.793535125128|-39.927818390917|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.665050388241|-40.667234279361|-40.667234279361|-40.667234279361|-41.286371285879|-41.943948412742|-41.943948412742|-41.943948412742|-42.136607965723|-42.24900736731|37.996054541745|37.996054541745|37.996054541745|37.996054541745|37.996054541745|37.996054541745|37.996054541745||||||36.626726666732|35.129139308182|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|||34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.594659338119
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||49.0905615802|48.899845748317|48.899845748317|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.776798106096|-52.424222364317|-52.531912686969|-52.687124122674|-53.222437239349|-53.222437239349|-53.33819661398|-53.33819661398|-53.671884804515|-53.810981836085|-54.434980063708|-54.736653678926|-54.736653678926|-54.736653678926|-54.736653678926|-54.736653678926|-54.736653678926|-54.94461501231|-55.164570311597|-55.601190650784|-56.145212054609|-56.544679297738|-56.900754334455|-57.438367869324|-57.438367869324|-57.438367869324|-57.438367869324|-57.438367869324|-57.438367869324|-58.100463642097|-58.100463642097||-58.100463642097|-58.100463642097|-58.197737973505|-58.679153965108|-58.929615813486|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.928219491431|-60.202032692896|-60.202032692896|-60.202032692896|-60.254978501339|-60.254978501339||||-60.727198639997|-61.0691090066|-63.813456265878|58.561205137542|58.561205137542|58.561205137542|58.561205137542|58.151592427717|58.151592427717|58.151592427717|57.561769465856|57.424811309249|57.424811309249|57.424811309249|57.424811309249|57.424811309249|57.424811309249|57.424811309249||57.424811309249|57.297012692989|56.522792160843|56.380880475413|56.096534438013|55.899813010858|55.899813010858|55.899813010858|55.460905634216|55.227116676229|55.140050859708|55.140050859708|55.140050859708|55.140050859708|54.850612396949|54.164569160401|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.326342192396|-58.913156923436|-60.344064324854|-61.027293092408|-62.343660017294|-62.483509324703|-62.617005919661|-62.617005919661|-62.617005919661|-62.617005919661|-62.617005919661|-62.777784346702|-63.715869054929|58.944957009488|58.944957009488|58.944957009488|||||||58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488|58.944957009488||58.944957009488|58.944957009488|58.06729754588|58.06729754588|58.06729754588|57.952465141519|57.952465141519|56.507183380374|55.400652894077|55.400652894077|55.400652894077|55.400652894077|55.400652894077|54.994615140554|54.303782599204|54.303782599204|54.290161508617|54.290161508617|54.290161508617|54.290161508617|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189||||||54.252708976189|49.762455163973|45.762172896087|-50.276676101379|-50.276676101379|-50.276676101379|-50.276676101379|-50.276676101379|-50.276676101379|||-50.276676101379|-51.007975175306|-51.769415513591|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.059599224272|14.818998512893|14.712652618097|14.712652618097|14.348502828464|14.234447640164|14.23438641096|14.028184040759|14.028184040759|14.028184040759|13.987040924676|13.987040924676|13.987040924676|13.987040924676|13.987040924676|13.987040924676|13.847823116125|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.810597681549|-14.947330235935|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488||14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|13.600080447836|13.560654334869|13.560654334869|13.239060857391|-14.037868358933|-14.037868358933|-14.037868358933|-14.037868358933||||-14.037868358933|-14.037868358933|-14.037868358933|-14.129664851239|-14.129664851239|-14.129664851239|-14.129664851239|-14.129664851239|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.587577177862||13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.817224907421|-14.786328055588|-14.786328055588|-14.786328055588|-14.786328055588|-14.81503508087|-14.81503508087|-14.867574150131|-14.867574150131|-14.93508257553|-14.98842482749|-15.017241949941|-15.017241949941|-15.017241949941|-15.017241949941|-15.017241949941|-15.017241949941|-15.196380080013|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|-15.250687103163|||||||-15.250687103163|-15.250687103163|-15.671874289922|-15.90319353255|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|15.386116992482|-17.025794964483|-17.025794964483||-17.342819824326|-17.342819824326|-17.342819824326|-17.342819824326|-17.44702099706|-17.542246065154|-17.572642136686|-17.572642136686|-17.572642136686|-17.675712904525|-17.900792370452|-18.074835897729|-18.074835897729|-18.074835897729|-18.074835897729|-18.074835897729|-18.074835897729|-18.074835897729|-18.074835897729|-18.288697589128|-18.288697589128|-18.288697589128|-18.288697589128|-18.288697589128|-18.288697589128|-18.415368307629|-18.415368307629|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.479526324119|-18.839474248716|-18.874415344473|-19.185460773305|17.003058251917|17.003058251917|17.003058251917||||||16.040064080092|15.111738345725|14.349153728069|-15.636886515267|-15.636886515267|-15.636886515267|-15.636886515267|-15.636886515267|-15.636886515267|||-15.907652287623|-16.112965737033|-16.112965737033|-16.179406018443|-16.41156222576|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.844644949945|-16.844644949945|-17.108494835995|-17.327771696672|-17.761413081073|-18.136569322903|16.435492150396|16.435492150396
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.467421848172|7.4393576059011|7.4320640998049|7.3986991929594|7.3986991929594|7.3986991929594|7.3986991929594|7.3874434682598|7.1116038398467|6.734559941791|6.7050667874267|6.6356295338659|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-7.0157702787845|-7.0908558748529|-7.1520620609175|-7.2434024838221|-7.2582249936806|-7.3946943346379|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985||6.9224899631985|6.9224899631985|6.9224899631985|6.8649886032219|6.8055429083634|6.7248464431031|6.7248464431031|6.7248464431031|6.6776073073527|6.5578971014179|6.4748855283698|6.4409839500808|6.4088707886165|6.3970787483262|6.3870723607862|6.3870723607862|6.3134139779237|6.2987933956944|-6.7126805572946||||-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946||-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7320756850392|-6.7555435970936|-6.7555435970936|-6.7555435970936|-6.7555435970936|-6.7555435970936|-6.7555435970936|-6.8039372580486|-6.8370335112489|-6.8370335112489|-6.8370335112489|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|||||||-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.8621059692901|-6.9478955309702|-7.0228339381072|-7.0228339381072|-7.0970378128526|-7.1278196140392|-7.2103554721523|-7.3220614852561||-7.416179306204|-7.4746437148859|-7.5423818513872|-7.5559796674519|-7.5855329945649|-7.6055921398893|-7.6556578834073|7.0176992499223|7.0176992499223|7.0176992499223|7.0176992499223|7.0176992499223|7.0176992499223|7.0176992499223|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.7652927447232|-7.791107692301|-7.791107692301|-7.791107692301|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8745793430506|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-8.0126615631279|-8.1622982893089|-8.1622982893089|-8.2297758960834|-8.4286399311612|-8.6729332017446|7.3517409643041||||||7.0230453633055|6.5322725400643|6.0653027544769|-6.4868811146608|-6.4868811146608|-6.4868811146608|-6.4868811146608|-6.4868811146608|-6.4868811146608|||-6.5943123782333|-6.7159025630086|-6.7182248390084|-6.7508054879381|-6.8325615621356|-6.9280132093913|-6.9280132093913|-6.9280132093913|-6.9357251945547|-6.9357251945547|-6.9357251945547|-6.9357251945547|-6.9357251945547|-7.1774724129628|-7.2771917585743|-7.3129907188826|-7.3849897448678|6.9187600564506|6.9187600564506|6.9187600564506|6.9187600564506
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.3593937624205|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.8218089138281|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.9892101226715|-9.1519003906148|-9.2587785763097|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653||8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653||||8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.7984555218136|8.7984555218136|8.7277283639284|8.6702536444501|8.6047259282885|-9.8717982990172|-9.8717982990172|-9.8717982990172||8.8734475111579|8.8734475111579|8.8734475111579|8.8734475111579|8.8734475111579|8.8734475111579|8.8713818112648|8.8713818112648|8.8713818112648|8.828035780446|8.828035780446|8.828035780446|8.828035780446|8.828035780446|8.5594842132112|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.3720485635975|8.3720485635975|8.3661648375435|-9.0817554403803|-9.0817554403803|-9.0817554403803|||||||-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.0817554403803|-9.2030612019986|-9.373401274095|-9.4726681861723|-9.60740891137|-9.6643432581676|-9.9670480052909|-10.156164730068||-10.374071956206|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.4084389302106|9.343265172836|9.1247395641238|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.348618773332|-10.472354071792|-10.557165638233|-10.557165638233|-10.724627988895|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-11.063737505268|-11.151930298619|-11.494367032374|9.4799018124158|9.4799018124158|9.4799018124158||||||8.5093357540297|7.562039107871|7.0583772071997|-7.7379519436407|-7.7379519436407|-7.7379519436407|-7.7379519436407|-7.7379519436407|-7.7379519436407|||-7.9221688082536|-8.0751876092311|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.8971558758014|2.8635064968791|2.8619773220627|2.8619773220627|2.8619773220627|2.8619773220627|2.8619773220627|2.8619773220627|2.7938636885317|-2.999377331867|-2.999377331867|-2.999377331867|-2.999377331867|-2.999377331867|-3.0281970343482|-3.0679968155635|-3.1055519224551|-3.1411688329276|-3.1446320482423|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276||-3.150973876276|-3.1721932446056|-3.1913258273396|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547||||-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.3422573134423||-3.4447004364745|-3.4447004364745|-3.4691115934337|-3.4801238862105|-3.5695820878421|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2151704514407|3.2151704514407|3.2151704514407|3.1696336494974|3.1151485826232|-3.6346130518039|-3.6346130518039|-3.6346130518039|||||||-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.6346130518039|-3.7334076454595|-3.7334076454595|-3.7334076454595|-3.7334076454595|-3.7334076454595|-3.9665640250792|-4.107849030136||3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.38878901705|3.2642099007948|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.9093300784222|2.8731445697272|2.7536540887655|2.7536540887655|2.7536540887655|2.7536540887655|2.7536540887655|2.5912951275565|2.5912951275565|2.5912951275565|2.5055494348769|2.5055494348769|2.5045672336926|2.5045672336926|2.4884080665763|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.4269558150093||||||2.2110620161472|2.0239577713474|1.8688420391596|1.8631577863203|1.8151752036928|1.757972549743|-2.0727494733715|-2.0727494733715|-2.0727494733715|||-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0958327272627|-2.1448141578274|-2.2159046534518|-2.3076718122671|-2.3179687163245|-2.3582986417757|-2.4045044621992
11081|944487|/equities/joyoung-a|EMCONSGROWTH||9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.7683753791812|9.7683753791812|9.6765280104746|9.6183645832395|9.5276273210684|9.4590301999162|9.4458281322069|9.4458281322069|9.4458281322069|9.4458281322069|9.3336981980609|9.2912934641543|9.2912934641543|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6953072911511|-9.6997854848714|-9.7753176313872|-9.8013795989819|-9.8013795989819|-9.8709772050455|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536||9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.2437712756672|9.2437712756672|9.2437712756672|9.2437712756672|9.2437712756672|9.2437712756672|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217||||-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-10.217901791679||-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|||||||-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.424806685777|-10.775340658129|-10.855706441715|-10.855706441715|-10.855706441715|-10.855706441715|-11.042451527731|-11.189390874589||-11.493767712607|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.598719590487|10.384688158368|10.361320411204|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|9.8961673425911|9.8961673425911|9.8961673425911|-11.213349169586|-11.213349169586|-11.512053933512|-11.805545094017|-11.805545094017|-11.805545094017|-11.805545094017|-11.805545094017|-11.837688846068|-11.837688846068|-11.837688846068|-11.837688846068|-11.837688846068|-11.892432339408|-12.122147223925|-12.216274417744|-12.315304823834|10.798689755286|10.798689755286|10.798689755286||||||10.066877798334|9.4876418158907|8.9601574524132|-9.562478361673|-9.562478361673|-9.562478361673|-9.562478361673|-9.562478361673|-9.562478361673|||-9.5699758641663|-9.7416399444411|-9.7657108798368|-9.7669009118989|-9.9298906226639|-10.163211387582|-10.230234987412|-10.300845578466|-10.300845578466|-10.403717733261|-10.427464088729|-10.710470201262|-10.710470201262|-10.710470201262|-10.710470201262|-10.710470201262|-10.710470201262|-10.747745091924|-10.764523775394|-10.764523775394|-10.764523775394
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||-14.385977915966|-14.555531479742|13.796150116441|13.796150116441|13.796150116441|13.796150116441|13.796150116441|13.796150116441|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.311105623528|-14.602339628322|-14.61659181631|-14.61659181631|-14.719546562173|-14.830756906916|-14.830756906916|-14.830756906916|-14.868618651948|-15.037354651117|-15.121504773723|-15.203338400111|-15.339367095642||-15.339367095642|-15.339367095642|-16.070006625468|-16.070006625468|-16.070006625468|-16.070006625468|-16.103340008318|-16.115933950808|-16.177704184217|-16.18744960644|-16.325499649601|-16.436665874672|-16.632962339401|-16.665417290551|-16.665417290551|-16.665417290551|-16.665417290551|-16.665417290551|-16.665417290551||||-16.665417290551|-16.665417290551|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816||-17.524796592168|-17.524796592168|-17.524796592168|-17.708663316758|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|15.987437996223|15.987437996223|15.987437996223|15.608443159324|15.608443159324|15.600870614931|15.600870614931|15.600870614931|15.600870614931|15.600870614931|15.600870614931|15.268188482838|15.190374134264|15.190374134264|15.190374134264|15.190374134264|15.190374134264|15.190374134264|15.190374134264|15.190374134264|14.929304068046|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|||||||-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-16.709854060186|-17.204281680863|-17.549202408041|-17.888002834547|-18.213891517044|-18.344879374372|-18.71764366877|16.392957063944||16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|16.392957063944|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-19.145632560234|-19.244035940679|-19.287817351588|-19.412575157228|-19.852861942785|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.124658934603|16.099084097085|16.099084097085|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343||||||15.85097005343|14.239967107503|12.922185526654|12.846873188863|12.506525358502|-13.831850883723|-13.831850883723|-13.831850883723|-13.831850883723|||-13.867056870196|-14.268952342905|-14.291915707428|-14.291915707428|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.544923316583|-14.582692688422|-14.594103143962|-14.665114930771|-14.80068355523|-14.854299057536
11083|102616|/equities/minor-internat|EMCONSGROWTH||22.852832491047|22.852832491047|22.852832491047|22.852832491047||22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.444814557109|22.224794143078|-24.41844459642|-24.41844459642||-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.879602182638|-24.879602182638|-24.879602182638|-24.879602182638|-24.879602182638|-25.77177973669|-26.224199304771|-26.576889260822|-27.115987389411|-27.264985606765|-27.265611066723|-27.265611066723|-27.265611066723|||-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.336870135615|-27.336870135615|-27.336870135615|-27.336870135615||-27.336870135615|-27.371379764106|-27.371379764106|-27.371379764106||-27.371379764106||-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|||-27.371379764106|-27.371379764106|-27.371379764106|-27.712644373074||-28.646493669292|-28.646493669292|-28.646493669292|-28.646493669292|-28.646493669292|-29.037770743658|-29.265289085951|-29.265289085951|-29.265289085951|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.409908161235|26.409908161235|26.409908161235|26.409908161235|26.23642871219|26.23642871219|26.23642871219|26.23642871219|26.23642871219|26.23642871219|25.725529274309|25.725529274309|25.208921415899|24.940468239887|24.419964710986|24.147183012207||23.218744459514|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-25.656919226645|-26.079911269081|-26.161012478815|-26.21686487153|-26.21686487153|-26.21686487153|-26.21686487153|-26.21686487153|-26.21686487153|-26.21686487153|-26.21686487153|-26.474294450049|-27.343659800693|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|||25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488|25.49676432488||25.49676432488|25.49676432488||25.49676432488|25.000364715707|25.000364715707|25.000364715707|25.000364715707|25.000364715707|25.000364715707|24.80596079523|-27.370912208071|-27.370912208071|-27.370912208071|-27.370912208071|-27.370912208071|-27.370912208071|-27.689902453412|-27.812108989592|-27.812108989592|-27.812108989592|-28.402343321769|-28.697048135298|-28.871720150332|-28.942067436081|-28.942067436081|-28.942067436081|-28.942067436081|-28.942067436081|-29.199519373424|-29.457799303804|27.192916444323|27.192916444323||27.192916444323|27.192916444323|27.192916444323|27.192916444323|27.192916444323|27.192916444323||27.192916444323|27.066297903715|27.066297903715|27.066297903715|27.066297903715|27.066297903715|27.066297903715|27.066297903715|26.96255322635|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.734198198511|26.371331331679|26.301479257421|25.982286757474|25.982286757474|25.982286757474|25.982286757474|25.982286757474|25.966429730527|25.823810811696|24.845900901885|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186
11084|43227|/equities/air-new-zealand?cid=43227|NZX50||-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60924681065112|-0.60971868300471|-0.61024298561981||0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909||0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57222783567505|0.5713642570928|0.57040472533473|-0.61178465589254|-0.61178465589254|-0.61178465589254|-0.61178465589254|-0.61178465589254|-0.61418507901362|-0.61418507901362|-0.61418507901362|-0.61418507901362|-0.61418507901362|-0.61418507901362||-0.61418507901362|-0.61576120287766|-0.62251244684712|||-0.62287031783311|-0.62287031783311|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.65361422566909|-0.65837841168346|0.60655431193688|0.60655431193688|0.60655431193688|0.60655431193688|0.60655431193688|0.60655431193688|0.60394923601524|0.5982634862503|0.5982634862503|0.5982634862503|0.5982634862503||0.5982634862503|0.59695942757754|0.59162158831654|0.58874620844588|0.58406485213369|0.58406485213369|0.58406485213369|0.58406485213369|0.57951650237077|0.57890722061786|0.57323024566078|0.57247804596583|0.57164226852699|0.57154695946689|0.56588548045153|0.56237277632284|0.56132445113805|0.56132445113805|0.56091607364181|0.56058393746222|0.56058393746222|0.56058393746222|0.56058393746222|0.56058393746222|||0.55898217061719|0.55340395382845|0.55340395382845|||0.54711549604163|0.53929500142982|0.53310556058808|0.53122839932887|0.52983318548263|0.52983318548263|0.52983318548263|0.52981464709243|0.52727116436381|0.52727116436381|0.52307907178026|0.52286563133775|0.52262847529053|0.52236496857139|0.52174686639069|0.52174686639069|0.52138540312713|0.52098377727872|0.51928752752814|0.51837502687809|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55289911488473|-0.55572124167482|-0.5594125229363|-0.56045834093672||-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56769504985325|-0.57355003380238|-0.57450002126626|-0.57624903056799|-0.57624903056799|-0.57624903056799|-0.57624903056799|-0.57910372671005|-0.57910372671005|-0.58289304106895|-0.58627004457253|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|31.745669512613|31.541855658275|31.481551405473|31.481551405473|31.481551405473|31.20838996733|31.084320829586|30.799041936693|30.799041936693|30.799041936693|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.92922363755||30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272||30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.544401832876|30.039336624473|29.66759611802|-31.836003570378|-31.836003570378||-31.836003570378|-31.836003570378|-31.836003570378|||-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-32.234447987676|-32.337165019909|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.483768123772|-33.483768123772|-33.483768123772|-33.483768123772|-33.88918701188|-33.931318770694|-33.941466131527|-34.254406388953|-34.368227888428|-34.521363286268|-34.548677995752|-34.548677995752|-34.548677995752|-34.548677995752|-34.548677995752|-34.548677995752|-34.548677995752|-34.91464061533|-35.0821836039|33.305505753662|33.305505753662|33.305505753662|33.305505753662|33.298341116536|33.005379925424|32.848756430606|32.629172667375|32.449081801166||32.132926521455|32.132926521455|32.132926521455|32.132926521455|32.132926521455|31.863809331429|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|-33.577222562134|||-33.577222562134|-33.577222562134|-33.577222562134|||-33.577222562134|-33.577222562134|-33.577222562134|-34.28969163398|-34.341033385817|-34.341033385817|-34.341033385817|-34.341033385817|-34.341033385817|-34.508925992718|-34.976029270745|-36.05670067321|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.464992159321|33.458942738815|33.458942738815|33.458942738815|33.458942738815|33.458942738815|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232||33.434421769232|33.341524026296|33.341524026296|33.341524026296|33.341524026296|33.341524026296|33.160027289282|32.696694029582|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.082976898778|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.469063347509|31.367294066405|30.54264805991|30.54264805991|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.019480638214|29.997758367004|29.978064936998|-32.155779310264
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||1.08500760848|1.08500760848|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0722953349909|1.0722953349909|1.0722953349909|1.0644948185109|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0478332074646|1.0462035572268|1.0243928538138|1.0198809423242||1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657||1.0102335055657|1.0102335055657|1.0102335055657|1.006794879328|1.006794879328|1.006794879328|1.0054665974895|1.0022849505862|1.0022849505862|1.0022849505862|1.0022849505862|0.99543557846782|0.99543557846782|0.99543557846782|0.9904840134276|0.9731767003948|0.95468837519162|0.95468837519162|0.95468837519162|0.95468837519162|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198||-1.0222424274198|-1.0222424274198|-1.0222424274198|||-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.02721380586|-1.0455153252745|-1.046544839504|-1.0542219683009|-1.0542219683009|-1.0554447810938|-1.0554447810938|-1.0554447810938|-1.0554447810938|-1.0554447810938|-1.0612359218378|-1.0612359218378||-1.0612359218378|-1.0612359218378|-1.0612359218378|-1.0621253454791|-1.0621253454791|-1.0621253454791|-1.0621253454791|-1.0621253454791|-1.0633938392815|-1.0633938392815|-1.0633938392815|-1.0633938392815|-1.0633938392815|-1.0633938392815|-1.0633938392815|-1.0633938392815|-1.069882044176|-1.0751467181353|-1.0835192967938|-1.0835192967938|-1.0835192967938|-1.0835192967938|-1.0835192967938|-1.0835192967938|||-1.0835192967938|-1.0835192967938|-1.0835192967938|||-1.0835192967938|-1.0835192967938|-1.0835192967938|-1.0951533748844|-1.0951533748844|-1.0951533748844|-1.0982259792463|-1.1008066515543|-1.1025629551784|-1.1086810663426|-1.122145627945|-1.1232758540094|-1.1232758540094|-1.1232758540094|-1.1239176280168|-1.1371307181945|-1.1425295173062|-1.1425295173062|-1.1425295173062|-1.1425295173062|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1583293510343|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653||-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.164536195677|-1.1655957430397|-1.1692730155029|-1.1747477613598|-1.1752440905754|-1.1752440905754|-1.1924926889022|-1.1924926889022|-1.208447763959|-1.208447763959|-1.2166766288347|-1.2166766288347|-1.2166766288347|-1.2166766288347|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1156164831179|1.1073516547964|1.1037240624743|1.0925080971108|1.0925080971108|1.0925080971108|1.0925080971108|1.0866756655757|1.0722230491305|1.0722230491305
11087|1096344|/equities/arvida|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6563006266792||1.6553340206367|1.6542600139227|1.6530666731294|1.6523445971537|1.6523445971537|1.6523445971537|1.6523445971537|1.6523445971537|1.6520495886856|1.6517218014988|1.6513575935135|1.6509529179743|1.6505032784862|1.6450036838235|1.6427818486626|1.6425353895221|1.6422615460327|1.641957275489|1.641619197107|1.6412435544604|1.640826173742|1.6378624197723|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6328413665658|1.6326015194661|1.627335027457|1.6187055945405|1.6181559608807|1.6181559608807|1.6181559608807|1.6181559608807|1.6181559608807|1.6181559608807|1.6101732967551|1.6074147752319|1.6015719761886|1.5989688624318|1.5982987339161|1.5975541466764|1.5967268275212|1.5958075840153|1.5947862023422|1.5936513338165
11088|43240|/equities/chorus|NZX50||8.3134099296178|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722||8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.236785423936|8.2013714610077|8.2013714610077|8.1243009896783|8.0375629878962|8.0375629878962|7.974792265994|7.9147686694536|7.7841984335859||7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7394112206632|7.7394112206632|7.7241755815438|7.7241755815438|7.7241755815438|7.7199175989287|7.7058493578605|7.7058493578605|7.7058493578605|7.7058493578605|7.7058493578605|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235||7.6715014307235|7.6715014307235|7.6715014307235|||7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6427795454897|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.3248890599871|-8.3459878984716|-8.4999866555826|-8.5172074184038|-8.5616190549641|-8.5773547619481|-8.5970604651392|-8.6025677514541|-8.6131306569298|-8.6632004756088|-8.7860560437435|-8.8895071370066|-8.92436840988|-8.92436840988|-8.92436840988|-9.0473757843281|-9.0473757843281|-9.0473757843281|-9.0473757843281|-9.0473757843281|-9.0473757843281|-9.0473757843281|-9.0473757843281|-9.0473757843281|-9.0507204541487|-9.0507204541487|-9.0507204541487|-9.0719123956145||-9.0780782862119|-9.0780782862119|-9.0780782862119|-9.0780782862119|-9.0780782862119|-9.0780782862119|-9.0780782862119|-9.0780782862119|-9.08757861084|-9.08757861084|-9.08757861084|-9.08757861084|-9.08757861084|-9.08757861084|-9.08757861084|-9.08757861084|-9.08757861084|-9.08757861084|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|||-9.1916717048685|-9.1916717048685|-9.1916717048685|||-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.2086375785217|-9.2086375785217|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886||-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2717380553907|-9.2717380553907|-9.2717380553907|-9.2717380553907|-9.3185703641724|-9.3185703641724|-9.3185703641724|-9.3185703641724|-9.3185703641724|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5468954424816|8.3771054855936|8.1692840381853|8.1261535098514|8.1261535098514|8.001837192902|7.8911694689606|7.8911694689606|7.8911694689606|7.8911694689606|7.8911694689606|7.8772771176995|7.8772771176995|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||8.713375752325|8.704515063997|8.704515063997|8.704515063997|8.704515063997|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527||8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.6802694954152|8.6406191848958|8.6406191848958|8.6406191848958||8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.5017990561817|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983||-9.2104958011983|-9.2104958011983|-9.2104958011983|||-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.33166153721|-9.334068698927|-9.4589651638095|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067||8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8473080203067|8.8084049280203|8.8084049280203|8.7940489166211|||8.7940489166211|8.716721149863|8.5846904081119|||8.4452114946327|8.3819015594348|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|-9.0500510956781|8.5086600994497|8.5086600994497|8.5086600994497|8.5086600994497|8.4590671035349|8.4522965189152|8.3919956150246|8.2869701727172|8.2869701727172|8.2477445452236|8.2238196846908|8.2238196846908|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455||8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1008580374979|8.0653975460555|7.9676638680063|7.9674045330244|7.9547865657265|7.9547865657265|7.9547865657265|7.9269846046693|7.8594281502043|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.5729662875014|-8.5738513977083|-8.781501720432|-8.7859896353777|-8.7859896353777|-8.7899885897169|-8.8010984796428|-8.8028991833321|-8.8028991833321|-8.8609989633154|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.9180746803109|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195
11090|43248|/equities/ebos-group|NZX50||39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|38.827463870618|38.169969292875|38.169969292875|38.169969292875|38.169969292875|38.169969292875|38.169969292875|37.969026580808|37.969026580808|37.969026580808|37.969026580808|37.969026580808|37.619476547238|37.385526275632|37.096698337127|36.875774760301|36.822526926525|36.707807111219|36.013119114191|-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743||-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743|-39.21892882319|-39.25380887954|-39.561357440013|-39.561357440013|-39.561357440013|-39.561357440013|-39.561357440013|-39.561357440013|36.954419452624||36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.628799578301|36.515332695237|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361||-39.217396114167|-39.316413346996|-39.316413346996|||-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-40.042002777769|-40.295559676173|-40.500064831842|-40.703405572164|-41.019893859479|-41.1649065777|-41.1649065777|-41.1649065777|-41.1649065777|-41.1649065777|-41.1649065777|-41.641009097225|-42.005564536128|-42.672848001093|39.592976206961|39.592976206961|39.592976206961|39.592976206961|39.592976206961|39.378117266043|39.378117266043|38.946257332647|38.946257332647||38.55056458456|37.877292219607|37.578658174373|37.232953891597|36.56161484171|-38.246050909609|-38.246050909609|-38.246050909609|-38.246050909609|-38.246050909609|-38.246050909609|-38.272136774015|-38.272136774015|-38.272136774015|-38.272136774015|-38.272136774015|-38.295659647482|-38.295659647482|-38.295659647482|-38.295659647482|-38.295659647482|-38.295659647482|-38.295659647482|-38.295659647482|||-38.295659647482|-38.295659647482|-38.295659647482|||-38.295659647482|-38.295659647482|-38.295659647482|-38.295659647482|-38.323564557001|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.322632584922|36.280701939655|36.070222978672|35.991358576969|35.972065619579|35.787852265162|35.347533634321|35.347533634321|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671||35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|34.533752740313|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.906041370441|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.023514210021|34.958906381262
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||-3.1880992008486|-3.1880992008486|-3.1880992008486|-3.1880992008486|-3.1880992008486|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.275842362659|-3.3237189911246|-3.3237189911246||-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3463544472985|-3.3787271694931|3.1033894648433|3.1033894648433|3.1033894648433||3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.0987661271493|3.0836290948039|3.0112546674019|2.9925051256027|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116||-3.33922762116|-3.33922762116|-3.33922762116|||-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.3574751531659|-3.3594169920879|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|2.9298180524895|2.9298180524895|2.8459088740955|2.7843431828431|2.7667701374614|-3.0136167739059|-3.0136167739059|-3.0136167739059||-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0136167739059|-3.0484702614783|-3.0484702614783|-3.0484702614783|-3.0484702614783|-3.0683824425391|-3.0683824425391|||-3.0683824425391|-3.0683824425391|-3.0683824425391|||-3.0683824425391|-3.0683824425391|-3.0831265294321|-3.0831265294321|-3.0842806301628|-3.0842806301628|-3.0842806301628|-3.0842806301628|-3.1081860151451|-3.1081860151451|-3.1329844755774|-3.174580946823|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8598294528459|2.8370327984994|2.8350405972319|2.8350405972319|2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238||2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238|2.8198223032238|2.7420058339352|2.7420058339352|2.7420058339352|2.7420058339352|2.7420058339352|2.7420058339352|2.7420058339352|2.6638952724928|2.6506494066961|2.6506494066961|2.6506494066961|2.6506494066961|2.6506494066961|2.6506494066961|2.6506494066961|2.6506494066961|2.6506494066961|2.6506494066961||-2.9811944670037|-2.9811944670037|-2.9811944670037|-2.9811944670037|-2.9811944670037|-3.0145486630721|-3.0145486630721|-3.0539176373264|-3.0728948412759|-3.0735218456965|-3.0794184756845|-3.0794184756845|-3.1033834696445|-3.1909593716983|-3.1909593716983|-3.1909593716983|-3.1909593716983|-3.216549716142|-3.250905074176|-3.3111519035331|-3.4023210270131|3.0784364000227|3.0784364000227|3.0784364000227|3.0784364000227|3.0784364000227
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||6.7019077845064|6.6754531140292|6.6738370254265|6.5209299010951|6.4282555495057|6.42639495646|6.4087722490788|6.3786360368199|6.3583597706287|6.3583597706287|6.3583597706287|6.3583597706287|6.3583597706287|6.3583597706287|6.3381774741775|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.334508197489|6.334508197489|6.334508197489|6.334508197489|6.2377865237026|6.1803184794087|6.1409093590466||6.0932326815622|6.0674806195384|6.0655340704527|6.0333712667455|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159||5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9396555091671|5.7479505964707|5.6505006362543|5.5433339332591|5.4759268203323|5.407696238154|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035||-5.8404772096035|-5.8404772096035|-5.8404772096035|||-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8888634369502|-5.9881817152908|5.6862569823173|5.6862569823173|5.5152857584322|5.4430951589306|5.4062169386237|5.3469077826969|5.2782307732362|5.1997007383525|5.1991119929618|5.1901246252399|5.166249454324|5.0838194597467|5.0838194597467|5.0838194597467|5.0731326726525|5.0020854588234|5.0020854588234|5.0020854588234|5.0020854588234|5.0020854588234|5.0020854588234|5.0020854588234|5.0020854588234|-5.2155077012461|-5.2155077012461|-5.2155077012461|-5.2155077012461|-5.2155077012461|-5.2155077012461|-5.2155077012461|-5.2155077012461|-5.2155077012461|-5.2478293807966||-5.2478293807966|-5.2478293807966|-5.2607231608517|-5.2607231608517|-5.2607231608517|-5.2607231608517|-5.2708037949808|-5.271054017839|-5.271054017839|-5.2722823225759|-5.3442024216941|-5.3730027924965|-5.3819536227369|-5.3819536227369|-5.3819536227369|-5.3819536227369|-5.3819536227369|-5.3819536227369|-5.4205041481812|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|||-5.4499430176656|-5.4499430176656|-5.4499430176656|||-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4499430176656|-5.4971589773938|-5.5712879200826|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.0671498968505|4.9796109149085|4.8473452670956|4.7710438343214|4.7710438343214|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323||4.7150905498134|4.7140008118254|4.7140008118254|4.7066677573105|4.6796305977393|4.6596306560499|4.6596306560499|4.6596306560499|4.6596306560499|4.6451791391316|4.6451791391316|4.6451791391316|4.6451791391316|4.6001992607054|-4.899260556919|-4.899260556919|-4.899260556919|-4.9114006230374|-4.9648895472443|4.7351228693949|4.7051363498885|4.5768182311807|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.457778347|4.3353093867661|4.3194507826995|4.3194507826995|4.3194507826995|4.2999451943714|4.2968282740966|4.2968282740966|4.2968282740966|4.2968282740966|4.2968282740966|4.2968282740966|4.2872572908744|4.2872572908744|4.2741748237991|4.2596387492709|4.2288747171184|4.2288747171184|4.1837500311291|4.0763887009528|3.972098677413
11093|1096357|/equities/freightways?cid=1096357|NZX50||10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.674160679102|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.572251559843|10.569514864323|10.569514864323|10.569514864323|10.569514864323|10.514461271893|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967||10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.414202111536|10.398520856205|10.398520856205|10.253050780963|10.253050780963|10.216341276888|10.216341276888||10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.128712835052|10.008291816422|9.9675467276012|9.9244963089001|9.8116627180325|9.6540696845835|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.735177430229|-10.834086109882||-10.873150747888|-10.910167501892|-10.950326979392|||-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-11.060919086396|-11.208798611891|-11.368109558172|-11.422741493659|-11.422741493659|-11.422741493659|-11.422741493659|-11.422741493659|-11.470987796783|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.678853417266|10.678853417266|10.654836814523|10.509929459728|10.509929459728|10.509929459728|10.509929459728|10.509929459728|10.476032938601||10.450591791605|10.308435533814|10.214056342683|10.214056342683|10.150809686667|10.150809686667|10.135692270049|10.135692270049|10.135692270049|10.127335869541|10.127335869541|10.032594984626|10.012328928093|10.012328928093|10.012328928093|10.012328928093|10.012328928093|10.012328928093|10.012328928093|9.9764108829267|9.9764108829267|9.9764108829267|9.9619101789632|9.9619101789632|||9.9619101789632|9.9619101789632|9.9619101789632|||9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.8804557353301|9.8660622206047|9.8511136746148|9.8511136746148|9.8511136746148|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.5114464640365||9.3649399942541|9.2610447347588|9.222827480946|9.1565149432765|9.1565149432765|9.1561279966154|9.0540313934527|9.0130629391389|9.0130629391389|9.0128483607721|8.9087077340849|8.9087077340849|8.9087077340849|8.9087077340849|8.9087077340849|8.8430085404457|8.6794542983441|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.6028658284131|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.7561488310911|8.7098674999313|8.7098674999313|8.7098674999313|8.6968731922667
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||2.3086542704746|2.3086542704746|2.3086542704746|2.3086542704746|2.3078138522951|2.3078138522951|2.291737456305|2.2855660586461|2.2855660586461|2.2855660586461|2.2767401435756|2.2668075264634|2.2668075264634|2.2668075264634|2.2668075264634|2.2668075264634|2.2631194791464|2.2515217155514|2.2378019326592|2.2243234838557|2.2243234838557|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825||2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825||2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2186715251574|2.2186715251574|2.2186715251574|2.2179683586369|2.2071870720398|2.2038190272132|2.1970604058008|2.1970604058008|2.1689560276381|2.1675692127212|2.1675692127212|2.1556324347372|2.1534350855992|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907||-2.2435457231907|-2.2435457231907|-2.2435457231907|||-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2537911618085|-2.2537911618085|-2.2639345818461|-2.2647956528415|-2.2647956528415|-2.2806063402748|-2.2881737538019|-2.2982485766587|-2.2988873582612|-2.3029391303381|-2.3029391303381|-2.3029391303381|-2.3029391303381|-2.3124865635335|-2.3124865635335|-2.3370583060431|-2.3370583060431|-2.3370583060431|-2.3370583060431|-2.3370583060431|-2.3500648872773|-2.3524257671588|-2.3524257671588|-2.3726951691567|-2.3735503325924|-2.3758892096927|-2.379876816477|-2.3822554632047|-2.3822554632047|-2.3907474671886|-2.3907474671886|2.2419580304184|2.2419580304184|2.2419580304184|2.2356479657534|2.2173866180185|2.2126516266667|2.2028074578007|2.1750637641173|2.1611818594647|2.1319838397383|2.1319838397383|2.1319838397383||2.1319838397383|2.1319838397383|2.1319838397383|2.1319838397383|2.1319838397383|2.1319838397383|2.1319838397383|2.1319838397383|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|2.1256257288309|||2.1256257288309|2.1256257288309|2.1256257288309|||2.1256257288309|2.1101395943266|-2.282565344293|-2.282565344293|-2.282565344293|-2.282565344293|-2.3037228109894|-2.3037228109894|-2.3041364619531|-2.3105682608593|-2.3339647713755|-2.3519052337114|-2.3648948084982|2.2246526459064|2.2246526459064|2.2246526459064|2.2246526459064|2.2246526459064|2.2246526459064|2.2246526459064|2.2237807886695|2.1719785417556|2.0999762179056|2.0633069278574|2.0363307078343|-2.157764998568|-2.157764998568|-2.1669610909764|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869||-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1902052804499|-2.2046726594004|-2.2160251151227|-2.2288581293187|-2.2288581293187|-2.2299768539561|-2.2299768539561|-2.2299768539561|-2.2338631917252|-2.2760966443739|-2.2760966443739|-2.278996258281|-2.2791310893439|-2.2791310893439|-2.2825999140914|-2.2825999140914|-2.3106665876371|-2.3285183538841|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1745473934336|2.1561637800185
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9176921263729|1.9176921263729|1.9118801504809|1.9115333590727|1.9109167016229|1.9109167016229|1.9109167016229|1.8826852415095|1.8790947037814|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795||1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795||1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8546792237123|1.8501991263319|1.834110139839|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315||-1.9758019430943|-1.9758019430943|-1.9874523226101|||-1.9874523226101|-1.9874523226101|-1.9874523226101|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-2.0055190810792|-2.0314630118244|-2.0314630118244|-2.0314630118244|-2.0332922501953|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0642744443627|-2.0861382574739|-2.0893682352925|-2.0893682352925|-2.1129091969491|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853||-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.1235751569853|||-2.1235751569853|-2.1235751569853|-2.1235751569853|||-2.1235751569853|-2.1235751569853|-2.1235751569853|-2.123694585494|-2.1338273140366|-2.1367761243593|-2.1367761243593|-2.1367761243593|-2.1403067894789|-2.1531186576257|-2.1612429613945|-2.1688811376224|-2.1695755016817|-2.1695755016817|-2.1723060223806|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0323969337625|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855||2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855
11096|43257|/equities/heartland-nz|NZX50||-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353||-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84665504164831|-0.84961669718045||-0.85520576700774|-0.85520576700774|-0.86189527826405|-0.86715465547244|-0.86715465547244|-0.87906070618277|0.7944910513743|0.7944910513743|0.7944910513743|0.7944910513743|0.7944910513743|0.75832340975428|0.74480379576842|0.73533752290585|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438||-0.79412455147438|-0.79412455147438|-0.79412455147438|||-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.80791617307323|-0.80990683340649|-0.81383562116981|-0.81383562116981|-0.8337062335584|-0.83634026586716|-0.83704474832951|-0.84782752688658|-0.84869723845336|-0.8546635798703|-0.86407062324002|-0.87063403827299|-0.87070446326059|-0.87300494659523|-0.87506781191713|-0.87506781191713|-0.88261455445974|-0.88261455445974|-0.897349511578|-0.90538834752233|-0.92043149274357|-0.92923640667371|-0.92923640667371|-0.93859604066138|-0.9551066862822|-0.97011854773103|-0.97068728479344|-0.99020805593552|-1.0016987575652|-1.0016987575652|-1.0016987575652|-1.0016987575652|-1.0107764020631|-1.0336404293852|-1.0468227101782|-1.0803585762689|1.0560898154884|1.0560898154884|1.0560898154884|1.0560898154884|1.0560898154884|1.0560898154884|1.0560898154884||1.0273220373425|1.0103578250974|1.0092864612043|1.0030960020422|1.0001067052284|0.9806741089732|0.979477510028|0.979477510028|0.979477510028|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|0.96954252290476|-1.0063102126733|||-1.0063102126733|-1.0063102126733|-1.0063102126733|||-1.0063102126733|-1.0063102126733|-1.0063102126733|-1.0063102126733|-1.0063102126733|-1.0063102126733|-1.0070733328913|-1.0070733328913|-1.0070733328913|-1.0070733328913|-1.0070733328913|-1.0070733328913|-1.0070733328913|-1.0070733328913|-1.016748175605|-1.0213868425774|-1.029158850918|-1.029158850918|-1.029158850918|-1.0315653741468|-1.042071861346|-1.042071861346|-1.042071861346|-1.0425130991723|-1.0425130991723|-1.0425130991723|-1.0425130991723|-1.0425130991723|-1.050448287243|-1.050448287243|-1.0554980676642|-1.0555175708295|-1.0555175708295|-1.0555175708295|-1.0555175708295|-1.0705750834678|-1.0817500895631|-1.0830556624876|-1.090297788014|-1.090297788014|-1.090297788014||-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.0914419951594|-1.0924394521039|-1.0924394521039|-1.0924394521039|-1.0924394521039|-1.0927105118744|-1.1002339047318|-1.1052317245024|-1.1052317245024|-1.1052317245024|-1.1219241335676|-1.1304712642879|-1.1355236359935|-1.1461374371693|-1.1465415655955|-1.1589350302334|-1.1681913639434|-1.1681913639434|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|1.0867859443304|1.0647398740929|1.0647398740929|1.0647398740929|1.0647398740929|1.0647398740929|1.0647398740929|1.0591554145991|1.0462837992972
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||11.152342871115|11.152342871115|11.152342871115|10.868158105661|10.701842471019|10.669493639339|10.669493639339|10.669493639339|10.669493639339|10.669493639339|10.629449633562|10.629449633562|10.629449633562|10.157166087852|10.131747973096|10.131747973096|10.107219656454|10.106012271935|10.106012271935|10.06584710445|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149||-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-11.03333716372|-11.130374007526|-11.315832620532|-11.386985126433|-11.386985126433|-11.420539078113||-11.533376147346|-11.574862667803|-11.857624951209|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.357207638555|10.274953372538|10.057725967367|9.7849734772131|9.6437628787139|9.6437628787139|9.6437628787139||9.5255696554293|9.4366591326807|9.4366591326807|||9.4366591326807|9.3140656542352|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.758490086878|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.114398856666|-11.208457614411|-11.208457614411|-11.208457614411|-11.208457614411|-11.208457614411|-11.208457614411|-11.27967463757|-11.340403705311|-11.340403705311|-11.340403705311|-11.340403705311|-11.340403705311|-11.454059235997|-11.730140733946|-11.730140733946|-11.730140733946|-11.730140733946|-11.730140733946|-11.810711860909|-11.813007926221|-11.813007926221|-11.813007926221|-11.813007926221|-11.813007926221||-11.813007926221|-11.859909295557|-11.859909295557|-11.859909295557|-11.859909295557|-11.946986127191|-11.946986127191|-12.310817957248|-12.405075603421|-12.482861260237|-12.510957218609|-12.529299525815|-12.529299525815|-12.56633711022|-12.56633711022|-12.56633711022|-12.56633711022|-12.56633711022|-12.732596876024|-12.796774177417|-12.846415498373|-12.929906079633|-13.01163009136|-13.01163009136|||-13.01163009136|-13.01163009136|-13.01163009136|||-13.01163009136|-13.01163009136|-13.01163009136|-13.01163009136|-13.01163009136|-13.01163009136|-13.01163009136|-13.01163009136|-13.01163009136|-13.128414674797|-13.128414674797|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212||11.890061107636|11.890061107636|11.639233924019|11.569149177458|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.503366885316|11.503366885316|11.503366885316|11.503366885316|11.503366885316|11.421732581773|11.421732581773|11.421732581773|11.421732581773|11.421732581773|11.421732581773|11.270258653074|11.085842331151|11.081769369156|11.01307730996|10.978974239952|10.524971954167|10.507190748652|10.476878798229|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852
11098|1096367|/equities/investore-property|NZX50||1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1028856222239|1.1028856222239|1.1028856222239|1.1020951673285|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375||1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375||1.097550195375|1.097550195375|1.097550195375|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0782112384639|1.0782112384639|1.0782112384639|1.0746791522593|1.0434927990518|1.0434927990518|1.0305475582107|1.0244972826623|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294||-1.0915309386294|-1.0915309386294|-1.1100343683076|||-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1206163836464|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1637391112412|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727||-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.1784694552727|-1.179410510627|-1.1901960673384|-1.1901960673384|-1.1901960673384|-1.1901960673384|-1.1901960673384|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|||-1.1995051990958|-1.1995051990958|-1.1995051990958|||-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|-1.1995051990958|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1067666606763|1.1035002836936|1.1035002836936|1.1035002836936|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.2166947164015|-1.2391052287901|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723||-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2656729159272|-1.2656729159272|-1.2656729159272|-1.2656729159272|-1.2656729159272|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.158158695152
11099|43262|/equities/kathmandu|NZX50||-0.28305422069129|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28671814688281|-0.28671814688281|-0.29190905103237|-0.29462116966811|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.30141616831738|-0.30726796797599|-0.31001996455023|-0.31002217097889|-0.31458117141823|-0.31458117141823|-0.31458117141823|-0.32260021143613||-0.32260021143613|-0.33427800595162|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.34106463690647|-0.34284958960887|-0.34483287038931||-0.3551331681544|-0.3551331681544|-0.35593601883861|-0.35593601883861|-0.36131779817975|-0.3734086731875|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585||-0.37437805176585|-0.37437805176585|-0.37437805176585|||-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37605314803969|-0.37605314803969|-0.37978126718877|-0.3880902844919|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.40173008904664|-0.40522992163372|-0.40522992163372|-0.40522992163372|-0.40522992163372|-0.40525547166082|-0.41139496586293|-0.4128641621268|-0.4128641621268|-0.41383872100365|-0.41383872100365|-0.41383872100365|-0.41383872100365|-0.41383872100365|-0.41607080310198|-0.42174533572034|-0.42443926429568|-0.4247508403173|-0.4247508403173|-0.4247508403173|-0.4247508403173|-0.42638981469371|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106||0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|0.3933640891106|||0.3933640891106|0.38759501831925|0.38759501831925|||0.38759501831925|-0.43357111075201|-0.43357111075201|-0.43357111075201|-0.43357111075201|-0.43357111075201|-0.43357111075201|-0.43357111075201|-0.43357111075201|-0.43357111075201|-0.435634560151|-0.44056618297884|-0.44634714164348|-0.44634714164348|-0.45607671776931|-0.45607671776931|-0.45841857834569|-0.45990953560131|-0.46156615477422|-0.46340684274412|-0.46896593178922|-0.46896593178922|-0.46896593178922|-0.46896593178922|-0.46896593178922|-0.47518277676962|-0.47518277676962|-0.47518277676962|-0.47518277676962|-0.4769231704903|-0.4769231704903|-0.48852572982315|-0.5019730323421|-0.50832300011872|-0.50832300011872|-0.50832300011872|-0.50832300011872|-0.50832300011872|-0.52268273067032|-0.52268273067032|-0.52575858413681||-0.53161552566197|-0.53161552566197|-0.53290613677663|-0.54242133341591|-0.54242133341591|-0.54242133341591|-0.54242133341591|-0.54796813916676|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.5683219966795|-0.56924666933505|-0.5752740786284|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58931799249362|-0.59146444352149|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.50391501519148|0.50323890020521|0.49248767086831|0.48572551037755|0.48572551037755|0.47136165395805|0.45103293418674|0.45103293418674|0.41892547971439|0.41130609883679
11100|43265|/equities/kiwi-income|NZX50||0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.92675073279029|0.92675073279029|0.92361192055418|0.92123546145441|0.91859495134356|0.91566105122039|0.90490113954488|0.90377905811141|0.89781008324436|0.89152480632939|0.89152480632939|0.87086089751101|0.87067876812459|0.86436529685657|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377||0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377||0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84587869957666|0.84565274418112|0.84565274418112|0.83989195692006|0.8329355271598|0.82709597001707|0.82709597001707|0.82709597001707|0.82709597001707|0.82709597001707|0.82709597001707|-0.88188822077251|-0.88188822077251|-0.88188822077251|-0.89043135561917|-0.89825709239613||-0.90639674747399|-0.91209471660401|-0.91209471660401|||-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.92662282804039|-0.92902536766823|-0.93169485614362|-0.93212329146379|-0.93212329146379|-0.93747709534287|-0.93747709534287|-0.93747709534287|-0.94275232974821|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.9556524087021|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694||-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.9559741861694|-0.95830463447758|-0.96089402148666|-0.96377111816343|-0.96446789463291|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|||-0.96523570382269|-0.96523570382269|-0.96523570382269|||-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.96523570382269|-0.98331744763224|-0.99646382302011|-1.005515356527|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176||0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.92287429101069|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.99736496248574|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91015211953217|0.90822459275517|0.90358289872047|0.8978699058784|0.89082707709895|0.89082707709895|0.88536343582059|0.8762371408452|0.86276349618584|0.85998578369065|0.85998578369065
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||-64.866137255454|-64.981818240245|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-69.103996813397|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046||64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.734575232408|63.910079488646|63.835689604706|63.835689604706|63.835689604706||63.788548854133|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|62.873665461391|59.431850470271|57.668269332503|57.668269332503|57.566229653585|57.566229653585|57.566229653585|54.945406554618|-60.364594253213|-60.987327982221|-61.740919141012|-62.007788817896||-62.007788817896|-62.007788817896|-62.007788817896|||-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-64.044249848478|-64.503055921256|-65.422282712392|-65.923648110951|-66.148112865584|-66.148112865584|-66.148112865584|-67.537346094071|-68.422692171902|-68.422692171902|-68.422692171902|-68.422692171902|-68.606513698201|-68.606513698201|-68.606513698201|-69.562233509069|-70.495261895928|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-71.04230070387|-72.098670432685|-72.541762578256|-72.541762578256|-72.541762578256|-72.541762578256|-72.541762578256|-72.541762578256|-72.541762578256|-72.595635446216|-72.595635446216|-73.062849484728||-73.062849484728|-73.07039140203|-73.103845472688|-73.103845472688|-73.103845472688|-73.103845472688|-73.103845472688|-73.103845472688|-73.103845472688|-73.103845472688|-73.559830422263|-73.657589324162|-74.076036645362|-74.076036645362|-74.270290611935|-74.270290611935|-74.579768550343|-74.65196841287|-74.880227209469|-74.880227209469|-74.880227209469|-74.880227209469|-74.880227209469|-74.880227209469|||-74.880227209469|-74.880227209469|-74.880227209469|||-74.880227209469|-74.880227209469|-74.880227209469|-75.183585618756|-75.340923672708|-75.340923672708|-75.340923672708|-75.619915412302|-75.885460348521|-76.111106535582|-76.111106535582|71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.410361471933|70.671511746294|70.225569725972|69.501189550803|69.499480329617|69.499480329617|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896||-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-74.44749649354|-74.44749649354|-74.44749649354|-74.44749649354|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.986525527413|-74.986525527413|-74.986525527413|-75.59669684456|-75.851883348339|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.781252779354|-76.781252779354|-76.781252779354|-77.084724547454|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.3050445996356|-3.3268500743531|-3.3268500743531|-3.3268500743531|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.1552504466785|3.154722708995|3.154136333791|3.0951515280843|3.081835027496|3.0731500210144|3.0723888942243|3.0298765708607|3.0183285330564||3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|2.9706127615803|2.9368878704567|2.9185104613268|2.9185104613268|2.8550116226369||2.8536867846474|2.8536867846474|2.8536867846474|2.8536867846474|2.8536867846474|2.8536867846474|2.8246519951274|2.7840577924969|2.6685495791288|2.6685495791288|2.6685495791288|2.6474905739862|2.6474905739862|2.6474905739862|2.6474905739862|2.5639857414925|2.5639857414925|2.5639857414925|2.5529454082575|2.5529454082575|2.5043838123841|2.4465373600371|2.4317081862961|2.4068980011978|2.3943311145613||2.3942567828308|-2.566232197486|-2.566232197486|||-2.566232197486|2.4320779874366|2.4320779874366|2.4320779874366|2.4320779874366|2.4320779874366|-2.5724350411|-2.5724350411|-2.6132611255185|-2.637512350561|-2.6589026059064|-2.6734600289556|-2.6734600289556|-2.6860667051974|-2.7056296735012|-2.7379218504388|-2.7382465253891|-2.7446871155355|-2.7446871155355|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5939646752517|2.5939646752517|2.5939646752517||2.5939646752517|2.5939646752517|2.579405218566|2.5671169031599|2.520129798622|2.5156999680411|2.5135553780542|2.5006171667295|2.4876756667745|2.4876756667745|2.4781181738273|2.4781181738273|2.4756869260355|2.4513188935964|2.4454553600261|2.4454553600261|2.4399040610945|2.4399040610945|2.4399040610945|2.4399040610945|2.4399040610945|2.4399040610945|2.4166162346103|2.4166162346103|||2.4166162346103|2.4166162346103|2.4166162346103|||2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.3890500764426|2.3400556754598|2.2772841267596|2.1969822968388|2.1853793845113|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.321088915822|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877||-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3526432319116|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3822121094105|-2.4113467744586|-2.4181630933281|-2.4293989075551|-2.4293989075551|-2.465657223047|-2.465657223047|-2.465657223047|-2.465657223047|-2.465657223047|-2.465657223047|-2.4676025753502|-2.4676025753502|-2.4676025753502|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229
11103|1096379|/equities/nzx?cid=1096379|NZX50||1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4717244269014|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5771561024595||-1.6051734286336|-1.6108931398426|-1.6108931398426|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716||-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716||-1.6118709020716|-1.6120787917356|-1.6155821206009|||-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6206467484805|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6537306935166|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.5132155580187|1.4835728586674|1.4766948422973|1.4766948422973|1.4457720475269|1.4382229958188|1.4382229958188|1.4382229958188|1.4382229958188|1.4382229958188|1.4382229958188||1.4241024636207|1.4241024636207|1.4113099325301|1.4113099325301|1.4113099325301|1.4113099325301|1.4081221408979|1.402423885447|1.402423885447|1.402423885447|1.402423885447|1.402423885447|1.402423885447|1.402423885447|1.402423885447|1.402423885447|1.402423885447|1.39824875525|1.3843608174254|1.3843608174254|1.3843608174254|1.3843608174254|1.3843608174254|1.3843608174254|||1.3843608174254|1.3843608174254|1.3843608174254|||1.3843608174254|1.3843608174254|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.382670807225|1.3785231106618|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3707367370118|1.366147745946|1.366147745946|1.366147745946|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197||1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.2915149369949|1.2355721967214|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3569033910503|-1.3754024771165|-1.3754024771165|-1.3754024771165|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3893340805948|-1.3893340805948|-1.3893340805948|-1.4159267456201|-1.4282519454058|-1.4330577314227|-1.4470831000757|-1.4470831000757|-1.4470831000757|1.2715014686345|1.2715014686345|1.2715014686345|1.2715014686345|1.2715014686345|1.2411127609411|1.2351252814574
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||-0.74857936997332|-0.751199303944|-0.7541103416892|-0.75734482807275|-0.76122819472679|-0.76122819472679|-0.76139284933213|-0.76139284933213|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69250076004112|0.67571081801506|0.67571081801506|0.67412312477002|0.65763678318007|0.64181864665331|0.63202072300714|0.62224525122954|0.61749472120419|0.60943857938068|0.60937619109967|0.60430687555581|0.59589649779829|0.59044057178534|0.57400074880845||0.57400074880845|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.6678166441254|-0.6678166441254|-0.67368540882305||-0.67368540882305|-0.67368540882305|-0.67469236253987|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.60583410905926|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|-0.64828795347486|-0.64828795347486||-0.64828795347486|-0.64828795347486|-0.64828795347486|||-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.65276293038186|-0.65276293038186|-0.66436233115213|-0.66436233115213|-0.66436233115213|-0.66436233115213|-0.66436233115213|-0.669847016997|-0.67205225700235|-0.67228029032654|-0.6755537323347|-0.6755537323347|-0.6755537323347|-0.6755537323347|-0.68127152162336|-0.68127152162336|-0.68127152162336|-0.68127152162336|-0.69919056845531|-0.71410065506151|-0.7173340443577|-0.72685218203868|-0.72685218203868|-0.72685218203868|-0.72685218203868|-0.72685218203868|-0.74872464326582|-0.7572247536652|-0.7572247536652|-0.7572247536652|-0.7572247536652|-0.7572247536652|-0.80580529589042|-0.81033921924548|-0.81565468937508|-0.81794965962957|-0.8224687264828|-0.8224687264828|-0.8288541421259|-0.83650463322407|-0.837072211422|-0.837072211422|0.77320320351632||0.77320320351632|0.77320320351632|0.77320320351632|0.77320320351632|0.77320320351632|0.76689245020583|0.76376938726322|0.76252153742994|0.75613504238355|0.7529278219566|0.74658643877344|-0.78753851903312|-0.78753851903312|-0.78753851903312|-0.78753851903312|-0.78893169046367|-0.79047965871984|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|||-0.79186310909704|-0.79186310909704|-0.79186310909704|||-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.79186310909704|-0.80296153693044|-0.80296153693044|-0.80296153693044|-0.80296153693044|-0.80296153693044|-0.80907398949555|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314||0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73021544950158|0.73021544950158|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80583386599236|-0.81425984898335|-0.82084427717798|-0.82177543873804|-0.82177543873804|-0.82177543873804|-0.83475048271834|-0.83750054271154|-0.84333396985721|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.77999287179891|0.77999209288959|0.77999122743479|0.77999026581834|0.77498917232168|0.77165463511824|0.76294959854947|0.75216622564381|0.7512958007078
11105|43287|/equities/pacific-edge|NZX50||0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.094927491202373|0.094252770095419|0.091614188087599|0.089978872485472|0.089978872485472|0.089978872485472|0.089978872485472|0.089032077814157|0.088688655922184|0.088688655922184|0.088688655922184|0.088688655922184|0.088165005160792|0.088165005160792|0.087516670688909||0.087372432124731|0.087372432124731|0.086533864657596|0.086533864657596|0.085926515024588|0.085751683112304|0.085335202759419|0.084372445798493|0.083691605518892|0.083490673000765|0.082822969302153|0.082081072578406|-0.09581484318945|||-0.09581484318945|-0.09581484318945|-0.09581484318945|-0.09581484318945|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.1008893650302|-0.1008893650302|-0.1061548516462|-0.10937636243643|-0.10937636243643|-0.11191817921998|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198||-0.13598089367179|-0.14048258201425|-0.14048258201425|||0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.096508472212676|-0.069989538987142|-0.069989538987142|-0.070458795218789|-0.070458795218789|-0.070458795218789|-0.070458795218789|-0.070458795218789|-0.070458795218789|-0.070458795218789|-0.07084310582018|-0.071270117599503|-0.071744575132084|-0.072271750168286|-0.07285750020851|-0.074008334599812||-0.075465453065558|-0.075465453065558|-0.075465453065558|-0.075465453065558|-0.076962662794603|-0.076962662794603|-0.076962662794603|-0.076962662794603|-0.078180736685143|-0.079256372950528|-0.082507080973352|-0.084674534509213|-0.086138372547794|-0.08748708195142|-0.09037453448499|-0.09186059391857|-0.095013079460952|-0.095013079460952||0.11987435854531|0.11874928780238|0.11811032154869|0.1166225796906|0.11508065196848|||0.11312425866878|0.11312425866878|0.11197139844471|||-0.1296876017954|-0.1296876017954|-0.1296876017954|-0.1296876017954|-0.1296876017954|-0.1296876017954|-0.13015288952943|-0.13189210225538|-0.13204677945922|-0.13238531002348|-0.13548367910854|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.11599669103385|-0.14135707545283|-0.14135707545283|-0.14135707545283|-0.15434119522574|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16382303781529|-0.16417659009336|-0.16417659009336||-0.16569621457919|-0.16699579655313|-0.16755088583389|-0.16916765372796|-0.1693736402567|-0.1693736402567|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|0.14361859834829|0.14361859834829|0.14335400668161|0.14072716711207|0.14072716711207|0.12341907237684|0.10657674393958|0.096974154969119|0.096770565217984|0.096770565217984|0.095411742319946|0.093679713529878|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.092117596743712|0.09046399257052|0.088959988609152|0.085066653821422
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.6672038271419|6.5935598429035|6.5263699111613|6.5263699111613|6.4563884657793|6.4563884657793|6.4563884657793|6.4563884657793|6.4563884657793||6.4563884657793|6.4563884657793|6.45393633771|6.45393633771|6.450414874525|6.450414874525|6.4255460982709|6.4255460982709|6.4255460982709|6.4255460982709|6.4255460982709|6.3300513697099|6.3163304859302||6.3163304859302|6.3163304859302|6.3163304859302|6.3163304859302|6.2991390575158|6.2991390575158|6.2991390575158|6.2991390575158|6.2627726142988|6.2627726142988|6.2627726142988|6.2627726142988|6.2575251068655|6.1972501505286|6.1768520688901|6.1768520688901|6.0837246947697|-6.5011488943548|-6.5011488943548|-6.5011488943548|-6.5011488943548|-6.5011488943548|-6.5350602680336|-6.5350602680336|-6.6044794649578||-6.6044794649578|-6.6044794649578|-6.6044794649578|||-6.6171996958495|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.7370003448997|-6.8072223119243|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8709688787399|-6.9146363961544|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.3763273035425|6.3729955878814|6.3729955878814|6.3729955878814|6.3729955878814|6.3638838360663|6.3415375097985|6.2778195655341|6.2775774571625|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679||-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6296015769679|-6.6364214428216|-6.6364214428216|-6.6465791340172|-6.6802211891353|-6.6802211891353|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|||6.2076512921675|6.2076512921675|6.2076512921675|||6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.2076512921675|6.1979457392542|6.1760509029857|6.1372791148812|6.0152825957942|6.0152825957942|5.9747089272402|5.9747089272402|5.9747089272402|5.9235653751054|5.8981669411442|5.8981669411442|5.8368522310015|5.8015023496147|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7316133960999|5.7106490637917|5.7106490637917|5.7106490637917|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752||5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.577158646091|5.4509995799074|5.4509995799074|5.4509995799074|5.4509995799074|5.4509995799074|5.4509995799074|5.4049993732251|5.3838881098206|5.3715422509969|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||1.181307415618|1.181307415618|1.1695082435492|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402||1.1544003849402|1.1498152730366|1.1498152730366|1.1469893677763|1.1469893677763|1.1469893677763|1.1438770673597|1.1343078505026|1.1325642677398|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918||1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1025272578968|1.0892002966391|1.0892002966391|1.0810558891282|1.0761732101425|1.0601924657804|-1.1239709017062|-1.1239709017062|-1.1239709017062|-1.1239709017062|-1.1239709017062||-1.1321899556875|-1.1410443544123|-1.146336536721|||-1.146336536721|-1.146336536721|-1.1542628397717|-1.1734726299197|-1.1734726299197|-1.1783304135189|-1.1783304135189|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1820327695584|-1.1820327695584|-1.1833697487221|-1.1920774964609|-1.193697223853|-1.2074413540086|-1.2119955128751|-1.2119955128751|-1.2193148563377|-1.2193148563377|-1.2193148563377|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2324565268114|-1.2613406287912|-1.265945543796|-1.265945543796|-1.265945543796|-1.265945543796|-1.2696617134746|-1.2750453245414|-1.2750453245414|-1.2761362076998|-1.2761362076998|-1.2764149025407||-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|||-1.2764149025407|-1.2764149025407|-1.2764149025407|||-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2764149025407|-1.2821276072359|-1.2943084707631|-1.2976796109999|-1.2976796109999|-1.2976796109999|-1.3102459878317|-1.3102459878317|-1.3102459878317|-1.3102459878317|-1.3150876481581|-1.3150876481581|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009||-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3330333854963|-1.3489259775269|-1.3592809524417|-1.3592809524417|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2629801451613|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2380323471738|1.2311470908272
11108|43293|/equities/prop-industrie|NZX50||2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2022845088117|2.1658715736726|2.1437460859461|2.1152735771783|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876||-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876||-2.242530805241|-2.2470854678933|-2.2470854678933|-2.2470854678933|-2.2470854678933|-2.2470854678933|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1096242625124|2.0851381838992|2.0789788780817|2.0789788780817|2.0789788780817|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084||-2.1777340681084|-2.1777340681084|-2.1777340681084|||-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.2006414999315|-2.2093091643|-2.2093091643|-2.2093091643|-2.213121219492|-2.2168014005555|-2.2194453378227|-2.2194453378227|-2.2194453378227|-2.2194453378227|-2.2194453378227|-2.2194453378227||-2.2194453378227|-2.2194453378227|-2.2194453378227|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2221084602727|-2.2232699939472|-2.2232699939472|-2.2232699939472|-2.2232699939472|-2.2232699939472|-2.2289110365689|-2.2315678401325|-2.2356309276525|-2.2409636600276|-2.2409636600276|||-2.2409636600276|-2.2409636600276|-2.2409636600276|||-2.2409636600276|-2.2409636600276|-2.2409636600276|-2.2409636600276|-2.2409636600276|-2.2409636600276|-2.2409636600276|-2.2409636600276|-2.2539674273563|-2.2539674273563|-2.2547117560442|-2.2547117560442|-2.2547117560442|-2.2547117560442|-2.2547117560442|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2833692328958|-2.2833692328958|-2.2833692328958|-2.2833692328958|-2.2833692328958|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715||-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.2991863543051|-2.2991863543051|-2.3349291940815|-2.3417684754614|-2.3417684754614|-2.3417684754614|2.225064640642|2.225064640642|2.225064640642|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.1874844038934
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50||-3.0998889717907|-3.1122703460816|-3.1122703460816|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164||-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.2054674366643|-3.2516304629302|-3.27903384823|-3.3057825655898|-3.3057825655898|-3.3101019971116||-3.3101019971116|-3.3134466931272|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347||-3.4006030221071|-3.4356700070794|-3.4701888835094|||-3.5113209657826|-3.5653566048055|-3.597620929442|-3.597620929442|-3.597620929442|-3.597620929442|-3.6018008536345|-3.6358898818764|-3.6693220072624|3.413275289482|3.413275289482|3.413275289482|3.413275289482|3.413275289482|3.413275289482|3.3667627289393|-3.5948988519619|-3.5948988519619|-3.5948988519619|-3.5948988519619|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.7124408543108|-3.7783220270531|-3.7783220270531|-3.7859133856447|-3.7932371184728|-3.8085968147275|-3.8134409333332|-3.8332677180087|-3.8558531529942|-4.008725643957|-4.0302505634497|-4.0963896007748|3.9227036455817|3.9227036455817|3.9227036455817|3.9227036455817|3.9227036455817|-4.0624710123635|-4.0624710123635|-4.0624710123635|-4.0716344560624|-4.1107049215105|-4.1206233751954|-4.1206233751954||-4.1573592835203|-4.1906785207146|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9592987268929|3.9492207069932|3.8801490754917|3.8801490754917|3.8701656362563|3.8490729355315|3.8104451468294|3.8104451468294|||3.8104451468294|3.8104451468294|3.7419691648387|||3.7419691648387|3.7374032418444|3.7374032418444|3.7374032418444|3.7374032418444|3.7374032418444|3.7087814985066|3.676423953457|3.6049154847676|3.5760170717829|3.4862998878287|3.4420523417577|3.2863097867022|3.1859055184269|3.0617751081163|3.0617751081163|3.0617751081163|3.0435309100344|-3.3661372322857|-3.3661372322857|-3.4079904668861|-3.4079904668861|-3.4079904668861|-3.4420008519549|-3.4489184833436|-3.4489184833436|-3.4489184833436|-3.4489184833436|-3.4489184833436|-3.4906577641068|3.2852848442414|3.2852848442414|3.2852848442414|3.2759682770149|3.2157738998616|-3.46207524236|-3.46207524236|-3.46207524236|-3.580039908444|3.4492440893312|3.4492440893312||3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.4492440893312|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.3922338826123|3.347608882262|3.3277188871455|3.2881207172685|3.2518109411605|3.2518109411605|3.2518109411605|3.243016385437|3.1807506077829|3.1583599844763|3.1583599844763|3.1344107035343|2.9264576174091|2.8006671264293|-3.0423282343443|-3.0423282343443|-3.0423282343443|-3.0423282343443|-3.0423282343443|-3.0423282343443|-3.0423282343443|-3.0423282343443|-3.0423282343443
11111|43301|/equities/sanford|NZX50||5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5595199856349|5.5259504535547|5.5259504535547|5.469389303829|5.3732104922949|5.3591663185141|5.3591663185141|5.3591663185141|5.3591663185141||5.3591663185141|5.3591663185141|5.3407402638353|5.290266898358|5.2803914143275|5.2803914143275|5.2598794117715|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997||5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.1412148822031|5.0435720669651|4.9628579072846|4.9270642259268|4.7161824944448|4.6846474279774|4.6129416216096|4.5761624045677|4.5761624045677|4.5751803393173|4.456311251831|-4.8052170781286|-4.8052170781286|-4.8052170781286|-4.8052170781286|-4.8052170781286|-4.8052170781286||-4.8052170781286|-4.8180189958315|-4.9044655021806|||-4.9388506077814|-4.9476116126431|-4.9751240352407|-5.0590268350988|-5.1223561996921|-5.1223561996921||-5.1223561996921|4.7910953456603|4.7910953456603|4.7910953456603|4.7910953456603|4.7910953456603|4.7910953456603|4.7626059512786|4.7006733660888|4.6201927137586|4.5433242439013|4.5433242439013|4.538833710647|4.538833710647|4.538833710647|4.538833710647|4.538833710647|4.4920372136173|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.678308958449|-4.678308958449|-4.678308958449|-4.678308958449|-4.678308958449|-4.7803432087523|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554|-4.8130178577554||4.5751002922104|4.5751002922104|4.5751002922104|4.5751002922104|4.5751002922104|4.5717906439803|4.5717906439803|4.5491241511619|4.5491241511619|4.4268049726791|4.3881165197499|4.3445738875212|4.2978597838946|4.2842886138038|4.2681960412107|4.2681960412107|4.2141066202678|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|||-4.3237796938186|-4.3237796938186|-4.3237796938186|||-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3237796938186|-4.3336439834441|-4.3501599084895|-4.359066381671|-4.3778515553231|-4.3983912593074|4.161493818282|4.161493818282|4.161493818282|4.161493818282|4.161493818282|4.161493818282|4.161493818282|4.161493818282|4.142215428881|4.0320559879048|4.0320559879048|4.0289511305208|3.9888346043025|3.9675937589445|3.9489931990083|3.8649924253287|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236||3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|-3.9115646228159|-3.9115646228159|-3.9115646228159|-3.9115646228159|-3.9115646228159|-4.0145162857202|-4.0273334966149|-4.0273334966149|-4.0273334966149|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0475903881742|-4.062642331618|-4.062642331618|-4.0662693135141|-4.0836325610345|-4.110147273614|-4.1428978620659|-4.1428978620659|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||-4.9549301484829|-4.9571445098195|-4.9662716245953|-4.9718676872955|-4.9718676872955|-4.9718676872955|-4.9853921637989|-4.9853921637989|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883||4.6419718994883|4.6419718994883|4.6419718994883|4.5942863169751|4.5942863169751|4.4258738296387|4.3543044480082|4.3542270033886|4.2458078165109|4.2421086976626|4.2421086976626|4.2090605351002|4.2090605351002||4.2090605351002|4.2090605351002|4.2090605351002|4.2090605351002|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1572026439953|4.1572026439953|4.1408057914899|4.1408057914899|4.0881173860945|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079||-4.3206114563079|-4.3206114563079|-4.3206114563079|||-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|4.1188499349233|4.1188499349233|4.1188499349233|4.1188499349233|4.0959444992935|4.0927708964774|4.0927708964774|4.0164121633579|-4.2994329579527|-4.2994329579527|-4.2994329579527|-4.2994329579527|-4.2994329579527|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159||-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|4.0502323606941|4.0502323606941|4.0502323606941|4.0502323606941|4.0502323606941|4.0502323606941|4.0313692864812|3.9237434927|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|||-4.1966377877426|-4.1966377877426|-4.1966377877426|||-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.1966377877426|-4.221959719789|4.0152361453369|4.0152361453369|4.0152361453369|4.0152361453369|4.0152361453369|3.9951065338191|3.9951065338191|3.9751182437536|3.9423534208532|3.9131706085466|3.910745179947|3.8969389998204|3.8747725276472|3.8747725276472|3.8747725276472|3.8580804432236|3.8357164698867|3.8357164698867|3.8130448931563|3.8130448931563|3.7744946007228|3.7744946007228|3.7744946007228|3.7744946007228|3.7744946007228|3.7744946007228|3.7255493142314|3.6744992576382||3.5727768962406|3.5301486234332|3.5301486234332|3.5301486234332|3.5301486234332|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4029712095767|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.26313221566
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||-2.9848258790751|-2.9975843227991|-3.0117603713813|-3.03306708673|-3.0456301143806|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0734645978769|-3.1103883530574|-3.1103883530574|-3.1243202714873|-3.1531336736626|2.9329360648382|2.9329360648382|2.9329360648382|2.9329360648382|2.9329360648382|2.9329360648382|2.9299288109926|2.9060320938061|2.8505912052735|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817||-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0847912364323|-3.0981013965958|-3.1933969318565|-3.1933969318565|-3.2208531724976||-3.2208531724976|-3.2208531724976|-3.288170150868|-3.3268557168288|-3.3281097747945|-3.3281097747945|-3.3281097747945|-3.3281097747945|-3.3845665165741|3.1463290697034|3.1463290697034|3.1463290697034|3.1463290697034|-3.4090999431453|-3.4090999431453|-3.4245553752937|-3.4933948672654|-3.5671053635679|-3.643450483967|3.3472216496564|3.3472216496564|3.3472216496564|3.2624685112742|3.1638539702922|-3.4485517151624||-3.4485517151624|-3.4485517151624|-3.4485517151624|||-3.4485517151624|-3.4485517151624|-3.5228352422482|-3.6159279870729|-3.8076977385129|-3.876330840703|-3.9092564981471|-3.9244524644347|-3.9244524644347|3.636392379044|3.636392379044|3.636392379044|3.636392379044|3.6153770296893|3.6153770296893|3.6153770296893|3.6153770296893|3.5831967823066|3.5604525096887|3.5604525096887|3.5604525096887|3.5604525096887|3.5604525096887|3.5604525096887|3.5482806240711|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.8885488635105|3.6745076245975|3.6745076245975|3.6177863618744|3.5919848041416|3.5766497802603|3.5251664532409|3.5185182638948|3.501686951406|-3.7156969424858|-3.7156969424858|-3.7156969424858||-3.8174410922411|-3.8816012125415|3.650260068961|3.650260068961|3.650260068961|3.650260068961|3.650260068961|3.6375111893239|-3.7822789044171|-3.7822789044171|-3.7822789044171|-3.7822789044171|-3.7858381338803|-3.7858381338803|-3.8287508453224|-3.8287508453224|-3.8852787244424|3.6738384337667|3.6738384337667|3.6738384337667|3.6738384337667|3.6738384337667|3.6603761085143|3.6128105769144|||3.6128105769144|3.6128105769144|3.6128105769144|||3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.5955304434834|3.5517003724904|3.4335560081106|3.3372845117363|3.2214271828105|3.1171413311881|3.0834903595097|3.0108225872392|2.7398028296756||-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0897147338999|-3.1585720160948|-3.1739688426639|-3.2620902738979|-3.2620902738979|-3.2620902738979|-3.2667669943097|-3.2741855704258|-3.2913931815154|-3.2913931815154|-3.2913931815154|-3.3065479958859|-3.3271643520533|-3.3271643520533|-3.3271643520533|-3.3271643520533|-3.3424048557479|-3.5171164952603|3.0867622672774|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3511725454332|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.4846204272678|-3.6112449424984|-3.7409532630398|-3.7409532630398|-3.7409532630398|-3.7716147330021|-3.8306831283277|3.5807227225371|3.5807227225371|3.5807227225371
11114|1096396|/equities/skellerup?cid=1096396|NZX50||4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5832845399639|4.5832845399639|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5487819342938|4.5487819342938|4.5338657666285|4.5338657666285|4.5338657666285|4.5338657666285|4.513739803217|4.4491550423284|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579||-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579||-4.8500406908579|-4.8500406908579|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4261446033418|4.3257162873944|4.1652403479373|4.051933832252|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702||-4.3721608946702|-4.3721608946702|-4.3946232343141|||-4.4395816088191|-4.4900905291759|-4.5424322902435|-4.5424322902435|-4.5424322902435|-4.5424322902435|-4.5424322902435|-4.5931261423775|-4.5931261423775|-4.8673621949828|-5.0220691691147|-5.0348614505925|-5.0348614505925|-5.0348614505925|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.1027755665056|-5.1941952360198|-5.2185501403858|-5.3033890798412|-5.3079108828432|-5.3079108828432|-5.3079108828432|-5.3079108828432|-5.3079108828432|-5.3079108828432|-5.3176785700991|-5.3951982120092|-5.424583258497|-5.424583258497|-5.424583258497|-5.424583258497|5.0816126967374|5.0816126967374|5.0816126967374|5.0816126967374|5.0070526689295|5.0070526689295|4.9361695812813|4.8586512296623|4.8586512296623|-5.197565727714|-5.197565727714|-5.197565727714||-5.197565727714|-5.197565727714|-5.197565727714|-5.197565727714|-5.197565727714|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|||-5.2575147464852|-5.2575147464852|-5.2575147464852|||-5.2575147464852|-5.2575147464852|-5.2575147464852|-5.2575147464852|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9812058410701|4.9407843441496|4.9403159718524|4.8864620372996|4.7988464484993|4.7381628498306|4.7335142277866|4.704140781634|4.704140781634|4.704140781634|4.704140781634|4.6859896174988|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6256078308988||4.5423421667868|4.4576021352139|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.836337522357|-4.8490342245734|-4.8490342245734|-4.8490342245734|-4.8490342245734|-4.8490342245734|-4.8806916801577|-4.8806916801577|-4.8806916801577|-4.9774352277258|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6647227159257|4.6324695074024|4.5594108064375|4.539900748752|4.4724924105743|4.4724924105743|4.4724924105743|4.4724924105743|4.3888805992448
11115|43309|/equities/sky-network-television?cid=43309|NZX50||2.9103098090161|2.9103098090161|2.9048858518842|2.9048858518842|2.9048858518842|2.9048858518842|2.9048858518842|2.9043176698953|2.8309085289936|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.8010018604364|2.8010018604364|2.7853109092582|2.7853109092582|2.7192343838865|2.701371524936|2.7000190690079|2.7000190690079|2.7000190690079||2.7000190690079|2.7000190690079|2.6416878518041|2.6335420538514|2.6289356074432|2.6108029270164|2.6108029270164|2.6108029270164|2.6108029270164|2.6108029270164|2.563114394081|2.5484604320398|2.500511615527||2.4952358046864|2.4952358046864|2.4952358046864|2.4952358046864|2.4681922805278|2.4681922805278|2.3868803328903|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285||-2.5654499190285|-2.5654499190285|-2.5654499190285|||-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5721666037191|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6230713245368|-2.6230713245368|-2.6684126056008|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.7312251409996|-2.7352501773291|-2.7538365237637|-2.7538365237637|-2.7538365237637|-2.7538365237637|-2.7538365237637|-2.7538365237637|-2.7842628020626|-2.797514241998|-2.8622381356741|-2.8663756480245|-2.916528515289||-2.9533649995037|-2.9957406317973|-2.9957406317973|2.7813121296382|2.7813121296382|2.7813121296382|2.7813121296382|2.7813121296382|2.7813121296382|2.7575690324015|2.7384099093749|2.7349000868614|2.7043333116963|2.6542592251515|2.6269547105074|2.5643941694101|2.5636964645896|2.5636964645896|2.551884952178|2.5237610638036|2.5147227963759|2.5147227963759|2.5147227963759|2.5147227963759|||2.5147227963759|2.5147227963759|2.5147227963759|||2.5147227963759|2.4991364303511|2.4340403944565|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6452357502099|-2.6535952854285|-2.6606614377907|-2.6668460531158|-2.6679576069461|-2.6679576069461|-2.6679576069461|-2.6982862188139|-2.7034398157556|-2.7034398157556|-2.7621553164013|-2.7685444564941|-2.7685444564941|-2.7685444564941|-2.7685444564941|-2.7685444564941|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235||2.594276124235|2.5803068015267|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8323113123392|-2.8323113123392|-2.8323113123392|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5784191066979
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.92452555400386|0.915583949423|0.88953773747568|0.87245397853121|0.87245397853121|0.87181907035516|0.87181907035516|0.87181907035516|0.87181907035516|0.87181907035516|0.86570252321883|0.86570252321883|0.85689170981694|-1.0087696804015|-1.0087696804015|-1.0087696804015|-1.0087696804015|-1.0214107349414|-1.0216813663339|-1.0216813663339|-1.0216813663339|-1.0246459521293|-1.032939931578|-1.0370448545333|-1.0370448545333||-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.053383136868||-1.0620924213192|-1.0693733316466|-1.0693733316466|-1.0698592477159|-1.0909546904118|-1.0999496703182|-1.1054996389851|-1.1101847586201|-1.1101847586201|-1.1277589691478|-1.1277589691478|-1.1491766254988|-1.172974081049|-1.176452688978|-1.176452688978|-1.176452688978|-1.1888304100187|-1.1888304100187|-1.2037004150452|-1.2352103421478|-1.2352103421478|-1.2352103421478|-1.2352103421478|-1.2352103421478|-1.2352103421478||-1.2352103421478|-1.2352103421478|-1.2419003854624|||-1.2632226425665|-1.2685807234995|-1.2706452615783|-1.287383623446|-1.299870698016|-1.3098563997404|-1.3170626327348|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.3434193563733|-1.3643548568392|-1.3792831721465|-1.4019359513118|-1.4019359513118|-1.4019359513118|-1.4019359513118|-1.4019359513118|-1.4019359513118|-1.4032621829591|-1.4291802544155|-1.4324224744415|-1.4366562490731|-1.4366562490731|-1.4366562490731|-1.4590624510215|-1.4647915825762|-1.4903239922963|-1.5017488816537|1.3841371885595|1.3841371885595|1.3807249412194|1.3807249412194|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251||1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|1.3557823296251|||1.3501279840641|1.3501279840641|1.3501279840641|||1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3501279840641|1.3492290465338|1.3492290465338|1.3492290465338|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342||1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3265219368563|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4887201304583|-1.4930223751232|-1.5283581733886|-1.5403979752001|-1.5446075211477|-1.5446075211477|-1.5446075211477|-1.5446075211477|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5764788351288|-1.6055320459196|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||-2.6304043923637|-2.6437826592415|-2.6578140080736|-2.6743607284991|-2.6743607284991|-2.6743607284991|-2.6920673982267|2.4705471615968|2.4705471615968|2.4705471615968|2.4705471615968|2.4705471615968|2.4705471615968|2.4259825658093|2.4259825658093|2.4259825658093|2.4259825658093|2.3933139853224|2.3675789352975|2.3675789352975|2.346469733167|2.346469733167|2.346469733167|2.3160775205033|2.2845305889334|2.2553117109102|2.2168353664484|2.2168353664484|2.2041683486323|2.2041683486323||2.2041683486323|2.2041683486323|2.2041683486323|2.201894192814|2.201894192814|2.201894192814|2.1854378436662|2.1510420744791|2.1253244816346|2.1164717474561|2.1160797056204|2.1069529563963|2.1069529563963||2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1026400147825|2.1026400147825|2.1026400147825|2.1026400147825|2.1026400147825|2.0968222020897|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469||-2.213873440469|-2.213873440469|-2.213873440469|||-2.213873440469|-2.213873440469|-2.21780597807|-2.21780597807|-2.21780597807|-2.21780597807|-2.21780597807|-2.222538175419|-2.222538175419|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2369313427061|-2.2411735994121|-2.320924147473|-2.320924147473|-2.3838045955876|-2.4333940348338|-2.4869877089786|-2.4869877089786|-2.4869877089786|-2.5008196289591|-2.5142527209452|-2.5142527209452|-2.5525029088315|-2.5551421802636|-2.579046783778|-2.5851812822987|-2.5851812822987|-2.6588124415797|-2.6964584215396|-2.7280093413716|-2.8105657875677|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605||2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8389336644605|2.8329817916503|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|||-3.0319621784368|-3.0319621784368|-3.0319621784368|||-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0319621784368|-3.0746803662158|-3.0948521719274|-3.0948521719274|-3.1201135037008|-3.1467926764558|-3.1553251372521|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.2071298745052|-3.2071298745052|-3.2112553811488||-3.2205614885156|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2625985902977|-3.2991373453353|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3290461968117|-3.3853290424008|-3.3915008189936|-3.3915008189936|-3.3915008189936|-3.4533341331238|-3.5153712743912|-3.5697181483545|-3.5881589408757|-3.6157322720291|-3.6538690412047|-3.6715211961007|-3.6955790357828|-3.7064765909248|-3.8171962476365|-3.8502180550488|-3.8757978516587|-3.9412937451008|-3.9412937451008|-3.9708818648263|-4.0207019220904|-4.0291133071665|-4.064059587379|-4.064059587379|-4.1281217028253|-4.2165240766332|-4.2808602652864|-4.3348445320479|4.1947751375843|4.1947751375843|4.1947751375843|4.1947751375843|4.1947751375843
11118|43246|/equities/dnz-property|NZX50||1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.1742459388857|1.1662134444008|1.1662134444008|1.1662134444008|1.1662134444008|1.1662134444008|1.1662134444008|1.1485705017259|1.1339672273188|1.129408022407|1.125453349223|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288||-1.1983801539288|-1.2032156315074|-1.2032156315074|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123||1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.0974241576828|1.0934419510184|1.0934419510184|1.0934419510184|1.0871814795259|1.0871814795259|1.0796460650501|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1872072102655|-1.1980080076974||-1.2011200133211|-1.2050864494443|-1.2050864494443|||-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2359213697124|-1.2359213697124|-1.2359213697124|-1.2376904208581|-1.2435259447721|-1.2435259447721|-1.2435259447721|-1.2561399391655|-1.2690444380447|-1.2789382835676|-1.2810424787523|-1.286713889652|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.3096508911558|-1.3096508911558|-1.3096508911558|-1.3135009928222|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943||1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|1.2547083106943|||1.2547083106943|1.2547083106943|1.2391203473352|||-1.3530790801534|-1.3530790801534|-1.3530790801534|-1.3622167220212|-1.3622167220212|-1.3622167220212|-1.3622167220212|-1.3622167220212|-1.3622167220212|-1.3622167220212|-1.3697737487864|-1.3697737487864|-1.3880819383277|-1.3884243902248|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.4363451882717|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|1.3542768642651|1.3542768642651|1.3542768642651||1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3447520650478|1.3442864263726|1.3442864263726|1.3442864263726|1.3442864263726|1.3442864263726|1.3442864263726|1.3403181792048|1.3351459275974|1.3351459275974|1.3171555443179|1.3171555443179
11119|1096403|/equities/summerset?cid=1096403|NZX50||11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.046806114758|10.967562165354|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713||10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713||10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.537966036882|10.537966036882|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.745563520853|-11.745563520853|-11.745563520853||-11.745563520853|-11.745563520853|-11.745563520853|||-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-12.008625750667|-12.008625750667|-12.008625750667|-12.008625750667|-12.106250715395|-12.192599442283|-12.192599442283|-12.192599442283|-12.192599442283|-12.208165966449|-12.26897026749|-12.26897026749|-12.466633814922|-12.514732753829|-12.514732753829|-12.514732753829|-12.514732753829|11.510974801049|11.510974801049|11.510974801049|11.510974801049|11.510974801049|11.510974801049|11.510974801049|11.510974801049|-12.56873501909|-12.56873501909|-12.645816687878|-12.829240565097|-13.033044873118|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442||12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|12.591189174442|||12.591189174442|12.591189174442|12.535152117866|||12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.426280092815|12.296977969915|12.251641773416|12.157935327108|12.078261421582|12.03029033703|12.020322132578|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.86777351921||11.861970674387|11.710522452318|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.530874315573|11.476527602224|11.335585813553|11.26842872835|11.121031466864|10.980590917161|10.957889811849|10.957889811849|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.817739572262|10.817739572262|10.817739572262|10.817739572262|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|-0.66483907192411|-0.66483907192411|-0.68259896933439|-0.68788774476452|-0.69330474386065|-0.69330474386065|-0.69330474386065|-0.69330474386065|-0.71311638365685|-0.72124045767716|-0.73026715360672|-0.7376754856967|-0.7376754856967|-0.73861173578533||-0.73861173578533|-0.74310939076551|-0.74310939076551|-0.74310939076551|-0.75234376460322|-0.7570486297211|-0.75783181742396|-0.7587020259827|-0.76466891961292|-0.77451838426896|-0.77451838426896|-0.77451838426896|-0.77890935069||-0.7801416326551|-0.7801416326551|-0.7801416326551|-0.7801416326551|-0.7801416326551|-0.79682404012463|-0.80369335976995|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179||-0.80758566322179|-0.80758566322179|-0.81565074194638|||-0.83461196079484|-0.84790218819767|-0.85822462428046|-0.87153962639917|-0.87153962639917|-0.87153962639917|-0.87153962639917|-0.87671070394636|-0.8874563408971|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-1.0115109073883|0.89671495081396|0.89671495081396|0.88968327444363|0.8590925148413|0.85621391637296|0.84301548316711|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.72671880368019|0.66190981802703|0.62823314067788|0.5880367987362|0.5522631266611|0.53029237620226|0.51521660681086||0.51521660681086|0.51521660681086|0.51521660681086|0.51521660681086|0.51521660681086|0.51521660681086|0.51521660681086|0.47524066430018|0.45498961554286|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|0.39288085534265|||0.3909787252445|0.38997635740914|0.38246801038748|||0.38246801038748|0.38246801038748|0.38246801038748|0.38246801038748|0.38246801038748|0.38246801038748|0.38246801038748|0.38246801038748|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.43199113229222|-0.43443458355474|-0.43679645332009|-0.43679645332009|-0.43679645332009|-0.43679645332009|-0.43679645332009|-0.44505160188576|-0.44950178636335|-0.45111309900574|-0.45223743259485||-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.46834465864121|-0.47865740130617|-0.47865740130617|0.39545832720154|0.39545832720154|0.39545832720154|0.32871398914441|0.32871398914441|0.27440443622387
11121|1096407|/equities/tourism|NZX50||-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.2608408164549|-2.3264898803022|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344||2.1189930351344|2.1189930351344|2.1189930351344|2.0594367486202|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.5108095416022||-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5408994432503|-1.5865549374746|-1.6267276924105|-1.6269197045931|-1.6380489658879|-1.6380489658879|-1.6501425851583||-1.6501425851583|-1.6501425851583|-1.6734917218155|||-1.7261018482255|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.8107912241137|-1.8547680641453|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.6515560406993|-1.8350670396167|-1.8350670396167|-1.8350670396167|-1.8350670396167|-1.8411855696394|-1.8907617329175|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|-1.8827182948809|-1.8827182948809|-1.8827182948809|-1.9274647434797|-1.9960719700484|-2.0079228579159|-2.0079228579159|-2.0079228579159|-2.0079228579159|-2.0079228579159|-2.0079228579159|-2.0079228579159|-2.0388031600974|-2.047003520756|-2.0655595276412|-2.0856216520795||1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|1.9263426917727|||1.9263426917727|1.9263426917727|1.9263426917727|||1.8976030104619|1.8867811222056|1.8625345913547|-2.0478493191558|-2.0478493191558|-2.0478493191558|-2.0478493191558|-2.0478493191558|-2.0478493191558|-2.0478493191558|-2.0478493191558|-2.0478493191558|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.0792187863733|-2.0810551652858|-2.0810551652858|-2.0810551652858|-2.0810551652858|-2.1083946238568|-2.1498829601662|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.2010705684123|1.9626290152473||1.9626290152473|1.9129210257975|1.8104678419395|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9891109872182|-2.0017899526844|-2.0077653264422|-2.0077653264422|-2.0386281516175|-2.0756979282278|-2.1135532983562|-2.172281425134|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112
11122|1096410|/equities/trustpower-nz|NZX50|||||||||||||||||||||6.1807252070034|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272||6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1508119828532|6.1109838498366|6.1109838498366|6.1109838498366||6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.0260933784127|5.912326166749|5.9042513080438|5.8758345917419|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063||4.6545547234063|4.6545547234063|4.6545547234063|||4.6545547234063|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.4747961404238|4.4614402058294|4.4291003547963|4.4117781147754|4.4067630543871|4.4067630543871|-4.8852308161265|-4.8852308161265|-5.074700740444|-5.0941121881398|-5.1073468333254|-5.1287187079335|-5.160243005636|-5.178849413991|-5.178849413991|-5.178849413991|-5.178849413991|-5.178849413991|-5.178849413991|-5.178849413991|-5.178849413991|-5.2176104154852|-5.2262338363095|-5.2702600650173|-5.3925110954026|-5.4112704367603|-5.4112704367603|-5.4112704367603|-5.4664116536208|-5.5687907442592|-5.6189982278651|-5.6189982278651|-5.6189982278651|-5.6189982278651|-5.6189982278651|-5.6744423026847||5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5414857601628|5.5172065866772|5.4774513921013|5.4455018795056|5.3783354004801|||5.3235345537519|5.3235345537519|5.3235345537519|||5.3235345537519|5.3235345537519|5.3235345537519|5.3172607880009|5.2946425550235|5.2946425550235|5.285916816189|5.285916816189|5.2565740335806|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788||5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1127657859094|5.0942257254875|5.0942257254875|5.0942257254875|5.0119174420344|4.9965751104341|4.9411944474099|4.9332645897657|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.3092707901716|-5.3158562215963|-5.3798404835771|-5.3903784644946|-5.4243093212826|-5.4508991727545|-5.4621100171092|-5.4973445980287|5.2023656598679|5.2023656598679|5.2023656598679|5.2023656598679|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.2147935926244|-4.2370282144111|-4.2370282144111|-4.2370282144111|-4.2422535917011|-4.264170662214|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436
11123|1096413|/equities/vector?cid=1096413|NZX50||4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2128858042399|4.1909842173965|4.1644269008008|4.1454741975298|4.1232648172255|4.1232648172255|4.1232648172255|4.1232648172255|4.1232648172255|4.0625165345796|4.0233512589808|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817||4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817||4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|3.9852646963165|3.889738495302|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389||3.8773466734389|3.8773466734389|3.8773466734389|||3.8773466734389|3.8559409941015|3.8437046125997|3.8437046125997|3.8437046125997|3.8091162526463|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0960877581609|-4.0960877581609|-4.0960877581609|-4.1178861807616|-4.1178861807616|-4.1565401764745|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9095020781994|3.9095020781994|3.9095020781994|3.8911133354505|3.8567925631558|-4.0933805323235|-4.0933805323235|-4.0933805323235|-4.0933805323235|-4.0933805323235|-4.0933805323235|-4.0933805323235|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848||3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8427818936848|3.8247577264069|3.7781005878187|3.7781005878187|3.7781005878187|3.7781005878187|3.7781005878187|3.7781005878187|3.7781005878187|3.7781005878187|3.7246291429712|||3.7246291429712|3.7246291429712|-3.9857377673439|||-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|-3.9857377673439|3.8480692544191|3.8480692544191|3.8480692544191|3.8480692544191|3.8113200682437|3.8113200682437|-3.9000439592962|-3.9000439592962|-3.9000439592962|-3.9000439592962|-3.9000439592962|-3.9000439592962|-3.9000439592962|-3.9000439592962|-3.9001798634673|-3.9001798634673|-3.9001798634673|-3.9001798634673|-3.9122591127761|-3.9122591127761|-3.9222952276846|-3.9222952276846|-3.9319947064343|-3.9330181958281|-3.9330181958281|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827||-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9331366141827|-3.9545962634121|-3.9555562171953|-3.9555562171953|-3.9555562171953|-3.9555562171953|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7220030225181|3.7119178680208|3.7073489193151|3.7006129958044|3.692575823136|3.6392704433842|3.6392704433842|3.6392704433842|3.6392704433842|3.6392704433842|3.6392704433842|3.6392704433842|3.6392704433842
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||-3.6915564981169|-3.7228405439265|-3.7246784639794|-3.7246784639794|-3.7246784639794|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7339242223904|-3.7339242223904||-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904||-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.8199157984175|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488||-3.8474001230488|-3.8474001230488|-3.8474001230488|||-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8515556588979|-3.899923872569|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5248536240792|3.5248536240792|3.5248536240792|3.5248536240792|3.4542449453804|3.4542449453804|3.4542449453804|3.4542449453804|3.4346961920166|3.4346961920166|3.4346961920166|3.4346961920166|3.4346961920166|3.4346961920166|3.3435512587653|3.1078346487799|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602|3.0973407385602||3.0973407385602|3.019823047613|2.9659145243686|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.956007008546|2.9548234027028|2.9548234027028|2.9503593093157|2.9292879905966|2.8953200806807|2.8864668198901|||2.8716298682246|2.8473665960137|2.8281851750285|||2.8202397763549|2.8202397763549|2.8202397763549|2.8202397763549|2.8202397763549|2.8202397763549|2.8202397763549|2.8202397763549|2.7797108822198|2.7739170235413|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.1118085246218|-3.1508984809598|2.8156035792287|2.8156035792287|2.8156035792287||2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.7751150541235|2.7129056511906|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0253426334625|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0616415916656|-3.1398213895979|2.8544459506127|2.8544459506127|2.8544459506127|2.8544459506127|2.8544459506127|2.8544459506127|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.922984483562|1.9216494192924|1.9105058247227|1.9105058247227|1.9105058247227|1.9105058247227|1.9080620799218|1.8997911516996|1.8833790359863|1.8484767275793|1.8267081933461|1.8267081933461|1.8267081933461|1.8267081933461|1.8267081933461|1.8267081933461||1.8267081933461|1.8267081933461|1.8267081933461|1.8214298331249|1.8214298331249|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488||1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.7902941413459|1.760986441684|1.760986441684|1.760986441684|1.7363738354845|1.680415292228|1.6590725599006|1.642208794469|1.642208794469|1.642208794469|1.642208794469||1.642208794469|1.642208794469|1.642208794469|||1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|-1.7678960541389|-1.7678960541389|-1.7678960541389|-1.7804400169741|-1.8135444614501|-1.8250493973727|-1.8331782773977|-1.8331782773977|-1.8471902848807|-1.8471902848807|-1.8471902848807|-1.8471902848807|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.9048162482729|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125||-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|||-1.916983468125|-1.916983468125|-1.916983468125|||-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.916983468125|-1.9247038770492|-1.9331220139171|-1.9331220139171|-1.9479133673404|-1.9515704123946|-1.9596239753677|-1.9596239753677|-1.972498741674|-1.972498741674|-1.9866652653477|-1.9974058519758|-2.0093398371182|-2.0187109354295|-2.0202344460794|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564||-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0272941238754|-2.0272941238754|-2.0272941238754|-2.0272941238754|-2.0327239299278|-2.0327239299278|-2.0327239299278|-2.0327239299278|-2.0463599258508|-2.0563702678785|-2.0563702678785|-2.0573558714771|-2.0726176397429|-2.0873409662713|-2.0873409662713|-2.0873409662713|-2.0873409662713|-2.0873409662713|-2.0873409662713|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9208992796643|1.8937770544934|1.8728078205771
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.298091493019|35.298091493019|35.298091493019|35.192157066911|35.192157066911|35.192157066911|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.054800836656|34.975889462469|34.575131612429|34.575131612429||34.575131612429|34.575131612429|34.575131612429|34.575131612429|34.575131612429|34.575131612429|34.428480154286|34.275534530492|33.9200381129|-35.815939141848|-35.815939141848|-35.815939141848|-35.815939141848||-35.815939141848|-35.815939141848|-35.815939141848|-35.815939141848|-35.919376586917|-36.070419336958|-36.122690017138|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|33.277216297561|33.277216297561|33.277216297561|33.277216297561|33.109685215877|32.931871928028|32.418191421089|31.669100112449||-34.858084066372|-34.858084066372|-34.858084066372|||-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-35.171761786122|32.74454508149|32.74454508149|32.74454508149|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.414649911068|-35.414649911068|-35.414649911068|-35.414649911068|-36.021833149749|-36.033149207254|-36.409052809763|-36.648949261825|-37.164505053352|-37.164505053352|-37.21333827|-37.405887883457|-37.405887883457|-37.405887883457|-37.412653068208|-37.497393400032|-37.776225881025|-37.776225881025|-38.476361835715|-39.073179020613|-39.150754679276|-39.245302773774|36.368295093196|36.368295093196|36.121228083437|36.121228083437|35.545219208068|35.545219208068||35.193187894618|35.193187894618|35.193187894618|35.193187894618|34.951319365805|34.807576132158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.779711943158|34.43690366799|-37.005118504183|-37.005118504183|-37.005118504183|||-37.005118504183|-37.005118504183|-37.005118504183|||-37.005118504183|-37.005118504183|-37.005118504183|-37.025828689291|-37.025828689291|-37.025828689291|-37.025828689291|-37.025828689291|-37.23980982431|-37.265899474182|-37.593780101182|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.462070562388|34.796744772622|34.762340365159|34.762340365159|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779||34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.117745591103|33.633603838748|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.900710580336|-36.344123307849|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.065787745461|33.748097579728|33.457889310795|33.284320769794|32.861074112677|32.861074112677|32.726476217689|32.726476217689|32.726476217689|32.647943045651|32.647943045651|32.647943045651|32.647943045651|32.647943045651|31.878269754024|31.858076292245|31.62230852574|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.05318510459|30.716871923055
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP||-0.26468073117413|-0.26468073117413|-0.26468073117413|-0.26468073117413|-0.26468073117413|-0.26946665302507|-0.26946665302507|-0.26946665302507|-0.26946665302507|-0.26946665302507|-0.26946665302507|||-0.26946665302507|-0.27412961208811|||-0.28486624287224|-0.29901804114554|0.28903946152985|0.28903946152985|0.28903946152985|0.28903946152985|0.28903946152985|0.27809939474596|0.26399933398579|0.2602770394839|-0.26407156746609|-0.26407156746609|-0.26619062998806||-0.267284773146|-0.267284773146|-0.267284773146|-0.267284773146|-0.267284773146|-0.27087196857277||-0.27263552116623|-0.27709502166367|-0.28510558975909|||-0.2890062141548||-0.29361801215127|-0.29929778717309|-0.31588643615279||-0.31765159440078||-0.31961288134298|-0.32699120608919|-0.32699120608919|-0.3347124453822|-0.3407916025364||-0.34587957638763||-0.35181063500005|-0.35331559913342|-0.35331559913342||-0.35440824636048|-0.35440824636048|-0.35440824636048||-0.35440824636048|-0.35440824636048|-0.35440824636048||-0.35534522065201||-0.35534522065201||||-0.35534522065201|-0.35534522065201|-0.36482801513185|-0.366475573031|-0.38247286594343|0.36834578243182|0.36834578243182|0.36834578243182||0.36834578243182|0.36834578243182|0.36834578243182|0.36834578243182|0.36834578243182|||0.36834578243182|0.36834578243182|0.36834578243182||0.36834578243182|0.36834578243182|-0.38186514192742|||-0.38186514192742|-0.38186514192742|-0.38186514192742|-0.38596126562933|-0.38995695916128|-0.39217439853827|-0.39737578961192|-0.39737578961192|-0.39930643343195|-0.40145159323198|-0.40944639975621|-0.40944639975621|-0.41136319718265|-0.41136319718265|-0.41136319718265|-0.41136319718265|-0.4195702349864|-0.42285581492964|-0.42321705883894|-0.42321705883894|-0.42968561656114|-0.43465068281621|-0.44456874607927|-0.44456874607927||-0.46063193214079|-0.4729243796417|-0.47769375105135|-0.47910416743747|-0.48067129675537|-0.48574588170747|-0.48749542425187|0.47543775912529||0.47543775912529|0.47381973130179|-0.48797808573563|0.47669102763777|-0.48978775170505|0.47928302695327|0.47928302695327|0.47928302695327|0.47928302695327|0.47928302695327|0.47928302695327||0.47928302695327|0.47928302695327|0.47698114105919|||0.46942349483414|0.46491498041863|-0.4989873023616|||-0.4989873023616|-0.4989873023616|-0.4989873023616||-0.4989873023616|-0.50231455125255|-0.50231455125255|-0.50231455125255|-0.50840505469555||-0.51482556001232|-0.51482556001232||-0.51482556001232|-0.51482556001232|-0.53175062587842|-0.54750069038718||-0.55833409513201|-0.56147335726818|-0.56147335726818|-0.56147335726818||-0.57830376049767|-0.58144862145064||-0.58494291139838|0.55117452991012|0.5479717017545|0.51941302764567|||0.51233610621413||0.51233610621413|0.51233610621413|0.498151237339|0.49028994694256|||0.49028994694256||0.49028994694256|0.49028994694256|0.48476660532977|0.4586295483645|0.43014393726281|-0.49285485578331|-0.49285485578331|-0.49285485578331|||-0.49285485578331||-0.49983872785339|-0.51922761444707|-0.51922761444707|-0.51922761444707|-0.51922761444707|-0.52691956962103|-0.55991062748161|-0.58212294432551|-0.60346991986069|-0.63163326150878|-0.64181472600283|-0.65201635427808|-0.66890704706351||-0.67878560307996|-0.68698403110523|-0.69887114752684|-0.70207905095324|-0.70627043253974||-0.70627043253974|-0.71030047874535|-0.71977830309432|-0.73975365447513||-0.74417072851914|-0.7621243594784|-0.7621243594784|-0.77402706926603|-0.8111411850269|-0.83813697085081|0.81517671359809|0.81517671359809|0.79186302438082|0.77762559403647|0.72513953568393||0.69737728571289|
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0010000000475|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0010000000475|||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8290428148129|-2.842269789998|-2.8512574657856|-2.8512574657856|-2.8512574657856|-2.8512574657856|-2.8512574657856|-2.8602860752144|-2.884206739112|2.7183087233735|2.7183087233735|2.7183087233735|2.7183087233735|2.7183087233735|2.6653430201425|2.6014922965251|2.5211024934144|-2.659228290047|-2.659228290047|-2.659228290047|-2.6930314180208||-2.7461461090327|-2.7651622585986|-2.7878546013918|-2.7878546013918|-2.8023382731216|-2.8023382731216|-2.8023382731216|-2.8214869574195|2.6791125153474|2.6791125153474|2.6791125153474|2.6761831262872|2.6761831262872||2.6761831262872|2.6585368159927|2.6467075749147|2.6263417583823|2.6031575183206|2.5512861653758|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4638731526383|-2.6911334178545|-2.6911334178545|-2.6911334178545|-2.6911334178545|2.5244875244985|2.5244875244985|2.5244875244985||2.5244875244985|2.5244875244985|2.5244875244985|||2.5244875244985|2.5049861330335|2.4919356361916|2.4919356361916|2.4919356361916|2.3710395645091|-2.625511664926|-2.6605684964513|-2.7056316367625|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5300917141326|2.5245463310223|2.503384689329|2.4532052055972|-2.6017836548202|-2.6017836548202|-2.649204026473|-2.6613378114308|-2.7187073949713|-2.7187073949713|-2.7187073949713|-2.7250443412632|-2.7250443412632|-2.7250443412632|-2.7639382629229|-2.7727091079104|-2.8096768067003|-2.8124186778201|-2.848726742078|-2.848726742078|-2.8544223906032|-2.8544223906032|-2.8544223906032|-2.8544223906032|-2.8544223906032|-2.8566288286101|-2.8566288286101|-2.8566288286101|-2.8762542465937|2.779902769824|2.779902769824|2.779902769824|2.779902769824|2.779902769824||2.7421141749181|-2.8331554344941|-2.8331554344941|-2.8331554344941|-2.8331554344941|-2.8485060324988|-2.8507482081677|-2.8507482081677|-2.8679008237731|-2.8679008237731|-2.8679008237731|-2.8679008237731|-2.941000858083|-2.96444551496|-2.9788282662441|-3.0242536365776|2.9075264342297|2.9075264342297|2.8922515983569|2.8730573383953|2.8622859283714|2.8425399246512|2.8383776813413|2.8237529760891|||2.7886144327118|2.7845715733583|2.769523961921|||2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.5609298689464|2.4726998655111|2.4424441752732|-2.5674145415609|-2.5674145415609|-2.622682831374|-2.6440920274426|-2.6906577791295|-2.7690641444614|-2.8139602654168|-2.8544003161003|-2.8665559062483|-2.8928398831158|-2.9287109621663|-3.0196787790346|-3.111865369908|-3.1737393057258|-3.3558214545152|3.2001614945493|3.2001614945493||3.2001614945493|3.2001614945493|3.2001614945493|3.2001614945493|3.1701794617002|3.0913105797574|3.0786784171843|3.0620720974927|3.0620720974927|3.006191252815|-3.1791254325819|-3.1791254325819|-3.1791254325819|-3.1791254325819|-3.1791254325819|-3.241805995406|-3.296451198725|-3.3149456974181|-3.3377445075946|-3.3377445075946|-3.3377445075946|-3.3398330389452|-3.3398330389452|-3.3398330389452|-3.3398330389452|-3.3620778836085|-3.3620778836085|-3.3906420775336|-3.4640466977139|-3.4694963482773|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.2388090961481|3.2388090961481|3.2353434157929|3.1626037174421|3.1501151912695|3.1373502141111|3.0976113749735|3.0951237361952|3.0745819322847|3.0484796535651|3.0484796535651|3.0484796535651|3.0484796535651|3.0484796535651
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP||-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|0.76070544032883|0.76070544032883|-0.78616612967357|-0.78616612967357|-0.79574013878355|-0.7967779583579|-0.7967779583579||-0.80197550928656|-0.80386171049612|0.76793147119397|0.75047939455635|||||-0.75691032859515|-0.75691032859515|-0.75691032859515|-0.75691032859515|0.73038238435871|0.71975265547802||0.71975265547802|0.71975265547802|0.71975265547802||0.71975265547802||0.71975265547802|0.69639182869119|-0.73900906373481|-0.74091000819644||-0.74091000819644|-0.74091000819644|||-0.74091000819644|-0.74823333449321|0.73418520085065|0.73242800094517|||0.73047555660574|0.72830617400638|0.71589575843272|0.70321751784679||-0.73809167796377|-0.7423240945737|-0.74358585968816|-0.74358585968816||-0.74358585968816||-0.75287316789455|-0.75767238038486|-0.75767238038486|-0.75767238038486|-0.75969079816879||||-0.75969079816879|-0.75969079816879|||-0.75969079816879|-0.75969079816879|-0.75969079816879|-0.75969079816879|-0.76193908892929|-0.76193908892929|-0.76193908892929|-0.76193908892929|-0.76193908892929||-0.76193908892929|0.74228989589149|0.74032210760573|0.72813568571386|||-0.75125226440771|||-0.75125226440771|-0.75472473505188|-0.75636081566467|-0.75817868301222||-0.7601985356206||-0.77252904684386|-0.77252904684386|-0.77548985414657|-0.77548985414657|||-0.77548985414657|-0.77548985414657||-0.77548985414657|-0.77943317021433|-0.78620069620235|-0.78620069620235|-0.78620069620235|-0.78620069620235|-0.78620069620235|-0.78620069620235||-0.78620069620235|-0.79411188096055|0.76765348149396|||0.75706627177916||0.75706627177916|0.75706627177916|0.75706627177916||0.75706627177916|0.75706627177916|-0.78073520452049|-0.78073520452049|-0.78073520452049|-0.78073520452049|-0.78073520452049||-0.78073520452049|-0.79081688755383|-0.79424098723056|-0.79835037566334|-0.79835037566334|-0.79835037566334||-0.79835037566334|-0.79835037566334|-0.79835037566334|0.76849959319266|0.76678963288153||||0.76678963288153|0.76421070081751||||0.75634519571244|-0.75648807358923|-0.75648807358923|-0.75648807358923|-0.75665341562896|-0.77183711470133||-0.77870790098515|-0.7868976629929|0.75959321629351|0.75959321629351|0.75959321629351|0.75959321629351|0.75959321629351|0.75959321629351|0.75959321629351|0.75959321629351|-0.78938082889466|-0.78938082889466|-0.78938082889466|-0.78938082889466|-0.79764536172978|-0.80251763314529||0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274||0.77843242925274|0.75523546596207|0.75523546596207|0.75523546596207||0.75523546596207|0.75523546596207|0.75523546596207||0.75523546596207|0.75523546596207|0.75523546596207|0.75137273757367|0.7456453070806|0.7456453070806|0.74425346588481|0.74425346588481|-0.76746484704237|-0.76746484704237|-0.7916275866321||0.76539807904757|0.76539807904757|0.76266452989089|0.75462722801619|0.73625248034192|-0.74596772543745|-0.74596772543745||-0.74596772543745|||-0.74596772543745||-0.74596772543745|-0.74596772543745|-0.75107525843334|-0.75452806174702||-0.77836449079985|-0.79484942150639|-0.79761047045971|||-0.81334629299937|-0.81334629299937|-0.81594032317067|-0.8254892392254|||-0.82755725808596|-0.82755725808596||-0.82755725808596|-0.83061917432652|-0.83372737680083
11132|1096390|/equities/rubicon|NZXSMALLCAP||-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12197035028155|-0.12280039197996|-0.12527821551644|-0.12580912895096|-0.1290303699757|-0.1290303699757|-0.1290303699757|-0.1290303699757|-0.1295066286489|-0.1295066286489|-0.13063164044489|-0.13063164044489|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.1348875962033|-0.1365417730294|-0.13776863824244|-0.13874293213548|-0.13910325721967|||-0.14339251519429|-0.14593612321203|-0.14597548060627||-0.14597548060627|-0.14597548060627|-0.14663942282963|-0.14787713742442|-0.15036348177533|0.14579768388876||0.14579768388876||0.14579768388876|0.14410853617068|0.14332448770065|0.14332448770065|0.14332448770065|0.14258276344956|0.1392586203264||0.13457692299288|0.13457692299288|0.13457692299288|0.13457692299288|0.13130484894227|-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.13912923992712||-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.14092137980283|0.13688769766949||0.13688769766949|0.13688769766949|0.13688769766949|||||0.13202032593584|0.13202032593584|0.13202032593584|||0.13202032593584|0.13202032593584|0.13202032593584|0.13202032593584|0.1313559180906|0.13129344165034|0.13129344165034||0.13129344165034|0.13105363518009|0.13105363518009|0.12817070931206||-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13852088505822|-0.13924542792194|-0.14105047757485|0.13370374577087|0.13370374577087|0.13370374577087|0.13370374577087|0.13005971894045|-0.13960031850052|-0.14266701768849|-0.14674113504327|0.14006032555881|0.14006032555881|0.13801147771747|0.13742774115265|0.13742774115265|-0.14371631365387|-0.14371631365387|-0.14371631365387|-0.14371631365387|-0.14371631365387|-0.14585146303936|-0.14661908687467||-0.14661908687467|-0.14852120828093|-0.14859627310115|0.14564048438822|0.14437831374842|0.14308701326271|0.14302695621488|0.14302695621488|0.14302695621488||0.14302695621488|0.14302695621488|0.14302695621488|0.14302695621488|0.14302695621488|0.14302695621488|0.14302695621488|0.14302695621488|0.14302695621488|0.14302695621488|0.14152994922397|-0.14731089892268|-0.14731089892268|-0.14731089892268|||-0.14731089892268|-0.14731089892268|-0.14731089892268|||-0.14731089892268|-0.14731089892268|-0.14731089892268|-0.14751210860941|-0.14770383274339|-0.14770383274339|-0.14770383274339|-0.14770383274339|-0.14770383274339|-0.14831872222351|-0.14831872222351|-0.14831872222351|-0.14831872222351|-0.14831872222351|-0.14831872222351|-0.14831872222351|-0.14868748119061|-0.14881942179009|-0.15018823970473|0.14259706862251|0.14259706862251|0.14259706862251|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.13935351109822|0.13928168058748|0.13753519886461|0.13696392764195|0.13696392764195||0.13696392764195|-0.14186195546489|-0.14186195546489||-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14280488564769||-0.14280488564769|-0.1455609798343|-0.14856775683507|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14210037024172|-0.14894228359896|-0.14894228359896|-0.14894228359896|-0.14894228359896|-0.14938031391787|-0.14953367281277|-0.15203741544175|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831||-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|0.14700548983945|0.14700548983945
11133|43324|/equities/trs-investment|NZXSMALLCAP||-0.052365127994973|-0.053049540339561|-0.053049540339561|-0.05308579080471|-0.05308579080471||-0.05308579080471|-0.053428656366894|-0.055309617417198|-0.055768051213364|-0.055768051213364|-0.055768051213364|-0.055768051213364|-0.056686722601831|-0.057318580360744|-0.057798422692588|-0.058331580839081|-0.058923978779629|-0.059082199562937|-0.059980223291285|-0.061589136058168|-0.063543484328603|-0.06521498180751|-0.065738869332317|-0.066320966582102|-0.066467742153452|-0.068019712651159|-0.068355237785737|-0.075616929990565|0.059814520663119||0.059071690380677|-0.069060093103492|-0.069060093103492|-0.069060093103492|-0.07112232444038|-0.080635918068109|-0.082428795333505|-0.086809772844451|-0.090733079275968|-0.092703420709108|-0.093781578916681|-0.095979534507211|-0.098310596049293||-0.099678439730256|-0.10119826604244|-0.10288696194486|-0.10476329072533|-0.10684810048141|-0.10916455576594|-0.11323839428552|-0.11659821539596|-0.12099801466946||-0.15633112789396|-0.16142347456353|-0.16635941963878|-0.17423268519602|-0.18159187792366|-0.19121319534188|-0.20040354747249|-0.20833727489658|-0.21259697521999|-0.21399663880219|-0.21555182056019|-0.21727980029129|-0.2191997777703|-0.22133308608031|-0.22370342864698||-0.22633714260995|-0.2292634914577|-0.23751498540905|||-0.25696109738247|-0.26940122308882|-0.27211246956887|-0.28679162119828|||||||||||||||||||||||||||||||||||||||||||||||||||-0.30381682705244|-0.30381682705244|-0.30590758601119|-0.30828163092249|0.28943625822341|0.28943625822341|0.28943625822341|0.28943625822341|0.28943625822341|-0.30454872602333|-0.30454872602333|-0.30454872602333|-0.30454872602333|-0.30454872602333|-0.30454872602333|-0.30454872602333|-0.30454872602333|-0.31227637721553|-0.31364041780382|-0.31515601845748|-0.31684001918376|||-0.31685201681309|-0.31685201681309|-0.31685201681309||||-0.31685201681309|-0.31685201681309|-0.31983557516395|-0.32648397015266|-0.32998219051552|-0.3338691020298|-0.33818789260122|-0.34298654879169|-0.36415172710503|-0.3873908110734|-0.40598979683674|-0.41054421764785|-0.41560468521575||||-0.43372741503694|-0.46164158166755|-0.48932396903423|-0.49980442043573|-0.51811601515645|-0.52957335937944|-0.5319662158017|-0.5319662158017|-0.5319662158017|-0.53662912760892|-0.54681013595968|-0.55648856158527|-0.55648856158527|-0.55648856158527|-0.55648856158527|-0.56387617847955|-0.57208464169542|-0.61203849011042|0.52895904117012|0.52895904117012|0.52895904117012|0.52895904117012|0.50939891330825|0.49322101134312||-0.55929502859219|-0.55929502859219|-0.58143890582305|-0.59993213837657|-0.61548015613593|-0.63942237848747|-0.6413239394528|-0.6413239394528|-0.64678138162299|-0.64678138162299|-0.64678138162299|-0.64678138162299|-0.64678138162299|-0.6553126470425|-0.69479183203404|-0.7342131595526|0.66733781994465|0.66733781994465|0.66733781994465|0.66733781994465|0.65093091131452|0.63325658110782|0.60861844120206|-0.66509247775462|-0.66509247775462||-0.66509247775462|-0.66509247775462|-0.66509247775462|-0.66509247775462|-0.6745471993595|-0.72505246704481|0.60994171096591|0.60184732036865|0.60184732036865|||0.60184732036865|-0.69129043073066|-0.69129043073066|-0.69129043073066|-0.69129043073066|-0.70476714605102|-0.74640794522242|-0.82844713919879|0.64739757841658|0.59155287749051|0.51505874270067|0.41006527867434|0.3334058642003|-0.35421144784205
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP||0.14387051843363|0.14318946426398|0.14243273740882||0.13509192406993|-0.13450897137478||||-0.13539885508964|-0.1359987284072|-0.13760970067402||-0.13889966884609|-0.1404996263689|-0.14177736173141|-0.14219706897458|-0.1459967504444|||-0.14699638005785|-0.14799597988186|-0.14832886699899|||-0.14936540959129|-0.15040601224644||-0.15055694188088|-0.15055694188088||-0.15055694188088|||-0.15261882770293|-0.15452091233855|-0.15552323793841|||-0.15669248871751|-0.15765832224099||-0.15862035926413|||-0.16057817252953|-0.16119796768912|-0.16210885496148||-0.1630098405945|-0.16389982440601|-0.16611092000681||0.16776564651642|0.16773960749213|||0.16771067524292||0.16767852829935|||0.16764280947317||0.16760312188852|0.16755902457224||||0.16751002755415|||0.16745558642294|0.16739509627716|||0.16732788500406|0.16725320581173||0.16717022893137|0.16707803239763|0.16697559180458|0.16686176892342|0.16673529905547|0.16659477697996|0.16643864134051|0.16626515729668|0.16607239724797|0.16585821941608|0.16562024404731|0.16535582697089|0.16506203021933|||0.1649698659952|0.1649698659952|||0.1649698659952|0.16118874816712|0.15776526893308|0.15629474117943|0.15477193278944|0.14819103957189||||0.14354560641197|0.13182844351561|0.12653160239625|-0.12724493279479|-0.12724493279479|-0.12853694096217|-0.12853694096217||-0.12853694096217|-0.1325966027049||-0.13510733971637|-0.13656370153738|-0.14007078564512|-0.14152309636659|-0.14302566360971|-0.14458407143244|-0.14553785632594|-0.14726427540231||-0.14907141907401|-0.15030157713302|-0.1516684194208|-0.15918713778266|-0.16804126616992|-0.17271251443003||-0.180569454067||-0.1847438453889|-0.18782649181023|-0.19108499329106|-0.19548332570677|0.18913170696918||||0.18913170696918|||0.18765642633929|0.18765642633929|0.18672936151308|0.18314372874942||||-0.18718833900679|-0.18718833900679|||-0.18718833900679|-0.18718833900679|-0.18813375420027|-0.18813375420027|-0.19237083402666|-0.19452315135568|||-0.19802571848332||-0.20213968406451|-0.20548854382317|-0.2060983816946|-0.20677597932953|-0.20729489103864|-0.20729489103864|-0.20729489103864||-0.21149432246233|||-0.21332702409719||-0.21425224919556|||-0.22111361230345|-0.22290401552487|-0.22378223907472|-0.22475804301899|-0.22584226962373|-0.22704696585123|-0.22838551721511|-0.22987279650831|-0.23485865921074||-0.23650962147772|-0.23834402399658|-0.24038224901755||-0.25931361412559||-0.26081927734582|-0.26081927734582|-0.26257697429887|-0.26452997091337|-0.2666999671517||-0.26911107408318|-0.27762340955506|-0.28124823230914||-0.28749803324995|-0.29388670149178|||-0.30292968421876|-0.30714409185449|-0.31404898710825|||-0.32116553792002|-0.33185059172845||-0.33927845340013|-0.34697605483002|-0.35164006012752|-0.35182229300421|-0.36091365439011|||-0.36212628662932||-0.37902919650462||-0.38947688209113|-0.42386321245626|0.36805066758562||0.36805066758562|0.36805066758562|0.36805066758562|||0.33002773086416|0.30943292225056|0.26609863831658|-0.33073261930393|-0.33073261930393|-0.33073261930393|-0.33073261930393|-0.33073261930393|0.23788862146882
11135|1096517|/equities/blis-tech|NZXSMALLCAP||0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541||-0.016477896077854|-0.016642106790425|-0.016824563137725|-0.017419214011464|0.015112191005185|0.015112191005185|0.015112191005185|0.015112191005185|0.014916195921956|0.014916195921956|0.014916195921956|0.014916195921956|0.014916195921956||0.014916195921956|0.014916195921956|0.0141846619509|0.014068809069607|0.014068809069607|0.014068809069607|0.013632009025152|-0.015608631372846|-0.015608631372846|0.01410152015956|-0.014998310993418|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|0.014527509251285|0.014475010316459|0.014416678166652|0.014351864666866|0.014279849667105|0.014199833000703||0.013610925977295|-0.014654527433633|-0.014727252656022|||0.014525274715703|0.014472527499146|0.014413919480748|0.014348799460307|0.013776444265744|-0.014470618224246|-0.014522909090036|-0.014581010052026|-0.014645566676459|-0.014650612247648|-0.014650612247648|-0.014650612247648|-0.014650612247648|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014968101014201|-0.014975538503004|-0.014975538503004||-0.014975538503004|-0.014975538503004|-0.015306153880637||-0.015451282041582|-0.016112535170038|0.014532874442137|0.014532874442137|0.014532874442137|0.014508725371179|0.014508725371179|0.014508725371179|0.014508725371179|0.014343028105759|0.013854854818885|0.013854854818885|0.013854854818885|0.013854854818885|0.013854854818885|0.01367257693245|0.01367257693245|0.01367257693245|0.01367257693245|0.01367257693245||0.01367257693245|-0.015552374701907|-0.015552374701907|-0.015724860731882|-0.015916511876299|-0.016629457208612|-0.016743350500338|-0.016743350500338|-0.016743350500338|-0.016743350500338|-0.016743350500338|-0.016743350500338|-0.016743350500338|-0.016743350500338|-0.016743350500338|-0.016743350500338||-0.016743350500338|-0.016743350500338|-0.01678191387095|-0.01678191387095|-0.016979904338309|-0.017012213809756|-0.017012213809756|||-0.017012213809756|-0.017041469028203|-0.017041469028203|||-0.017041469028203|-0.017041469028203|-0.017041469028203|-0.017041469028203|-0.017041469028203|-0.017041469028203|-0.017041469028203|-0.017041469028203|-0.017268298957479|-0.01752033221223|-0.017907817401505|-0.017907817401505|-0.018343877105147|-0.018343877105147|-0.018343877105147|-0.018343877105147|-0.018604307810167|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.015969633461459|0.015969633461459|0.015326708441989|0.015326708441989|0.014418565128431|0.014020627799615|0.013800697470688|0.013056329890926|-0.015193217578587|-0.015193217578587|-0.015193217578587||-0.015193217578587|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015807981258893|-0.016182866766345|-0.016182866766345|-0.016182866766345|-0.016182866766345|-0.016182866766345|-0.016429464998765|-0.016429464998765|-0.017032738894139|-0.017198544118149|-0.017198544118149|-0.017198544118149|-0.017776160119686|-0.019084621987231|||-0.021808174844557|-0.021808174844557|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019703142544491|0.018447936009881|0.018025975513786|0.018025975513786|0.018025975513786|0.015973306806916|0.015637007838083|0.015485564161884|0.015317293410553
11136|43238|/equities/cavalier|NZXSMALLCAP||0.61139635739152|0.61139635739152|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64773328550808|-0.64773328550808|-0.64773328550808|-0.64773328550808|-0.66383610416081|-0.66383610416081|-0.66383610416081|-0.66383610416081|-0.66383610416081|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778||0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.57427121138337|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028||0.55930973452933|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.64389387198179|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.60282368272345|0.60147075752197||0.59496751206647|0.58812265021183|0.58812265021183|||0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409||0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.57795585514697|0.57050649459266|0.55167389506656|0.5307487546797|0.51472083720845|0.50844609949687|0.50844609949687|0.50844609949687|0.50844609949687|0.50844609949687|0.50844609949687|0.50844609949687|0.50844609949687|0.50827346812464|-0.53858506932549|-0.54648340691783|-0.55664822514033|-0.56294247237814|-0.61160274708682|0.54044139093366||0.53660156336323|0.48122396631259|0.44469328570386|0.42987390265701|0.42987390265701|0.42987390265701|0.42987390265701|0.42763767094344|0.42015297380785|0.41503151287404|0.41503151287404|0.41503151287404|0.39901651307972|0.39901651307972|0.39901651307972|0.39901651307972|0.39901651307972|0.3916850207584|0.38742780335931|0.3849197819077|0.38296642394453||-0.40541545378646|-0.40541545378646|||-0.40541545378646|-0.40541545378646|-0.40702525685697||||-0.40702525685697|-0.40863917613989|-0.4129324174034|-0.41409157780667|-0.41732397640038|-0.42472096589965|-0.42472096589965|-0.42665312625399|-0.42665312625399|-0.42665312625399|-0.42665312625399|-0.42665312625399|-0.42758326177139|-0.42758326177139|-0.42758326177139|-0.42758326177139|-0.43342585137971|-0.44658427626433|0.43470608238899||0.43470608238899|0.43470608238899|0.4318956461717|0.4237729291308|0.42229641726689|0.42229641726689|0.42229641726689|0.42229641726689|0.42088493098899|0.4120943412746|0.40538260512495|0.38236956489245|-0.44514492273153|-0.45904991990793||0.4157717067093|0.4157717067093|0.41126136832403|0.41126136832403|0.40133243720128||0.40133243720128|0.40133243720128|0.39175827216653|0.38612030624844|-0.40023276729706|-0.40023276729706|-0.40023276729706|-0.40321710801586|-0.40321710801586|-0.40321710801586||-0.40372483053895|-0.40372483053895|-0.40530669086402|-0.40530669086402|-0.40530669086402|-0.40530669086402|-0.40530669086402|-0.40530669086402||-0.40530669086402||-0.40530669086402|-0.40811854593429|-0.41124282934569|-0.4119047251295|-0.4119047251295|-0.42378303540536|-0.42920336108283|-0.42967039491155|-0.43409926135131|-0.43409926135131|-0.441776952686|-0.45141883088713|0.40386401047012|0.40386401047012|0.40386401047012|0.40386401047012|0.40386401047012|0.39791852959023|0.39791852959023|0.38990948076631|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP||5.7752834453868|5.7752834453868|5.7664258893647|5.7638065479771|5.7500079088466|5.7500079088466|5.7283419694124|5.6914911099737|5.6788788447187|5.6737542295242|5.6486155880584|5.5745730282083|5.5017477805101|5.4352750838557|5.2336391410076|5.1479320482903|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.7401781343894|-5.8705905042407|-5.8705905042407|-5.9462116385298|-6.1174573793231|-6.3177304416033|5.6787276350014||5.6787276350014|5.6113642677723|5.450404801309|5.387671645416|5.3318576105581|5.2592862985914|5.1986515414256|5.0807238035223|4.8441376611944|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701||4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6276966672697|4.5727736515221|4.5727736515221|4.5514149977562|4.5215720417099|4.4500802360195|4.39953370472|4.3028150971312|4.2070167258468|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046||4.1770707423046|4.1770707423046|4.1770707423046|||4.1770707423046|4.1770707423046|4.1534119507289|4.0599023656289|4.0504471280222|3.9643855865404|-4.2440158729636|-4.2577954271197|-4.3342170956796|-4.3463524715841|-4.3637251739965|-4.3646606934496|-4.3646606934496|-4.3921825632|-4.3921825632|-4.3921825632|-4.3921825632|-4.3921825632|-4.4990916764895|-4.5562130650061|-4.6296810530046|-4.6602012473587|-4.6963346355761|4.5285530507858|4.5285530507858|4.5285530507858|-4.6520427346631|-4.6520427346631|-4.6520427346631|-4.6520427346631|-4.6520427346631|-4.6520427346631|-4.6520427346631|-4.6650474204403|-4.7100527169288|-4.757836328831|-4.781094308359|-4.781094308359|-4.8323269372324|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413||-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.8874127180413|-4.9038858854988|-4.9038858854988|-4.9038858854988|-4.9209840788023|-4.9444267764772|-4.9582521667177|-4.9952802912057|-5.0106107634364|-5.0106107634364|-5.0106107634364|-5.0195673220752|-5.093963728282|-5.12607066933|-5.2439674834817|-5.2721395209464|-5.2721395209464|-5.2721395209464|-5.2721395209464|-5.2721395209464|||-5.2800488446269|-5.2800488446269|-5.3067209427129|||-5.3252455067382|-5.350828470096|-5.4386982799736|-5.4479979807765|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.1218764705227|5.0598625256801|5.0360668378963|5.0360668378963|5.0360668378963|4.9563100338911|4.9563100338911|4.9563100338911|4.9563100338911|4.9231223531272|4.8529136917884|4.8171262500347|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|-5.0866884416044|-5.1657647496793||-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|4.8730309454772|4.8278121913112|4.8170135776905|4.796126290682|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7080135266811|4.7080135266811|4.7080135266811|4.7080135266811|4.7080135266811|4.7080135266811|4.6427927194735|4.5581031572709|4.4995591653596|4.4556211380176|4.4523567257118|4.3692851130379|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2478091147634
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||-0.33552098470211|-0.33552098470211|-0.33552098470211|-0.33552098470211|-0.34649367000959|0.33465570330947|0.33465570330947|0.33462460043634|0.33462460043634|0.33462460043634|0.33462460043634|0.33410095808226|0.33410095808226|0.33410095808226|0.32788995832555|0.32671599550445|0.32671599550445|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.31054994026038|0.29838882727991|0.28598759619804|-0.31054171292418|-0.31054171292418|-0.31054171292418||-0.32560191185865||-0.34122434790039|0.32613962629213|0.31404400908035||-0.32217331238277|-0.32352590238261|-0.32502878016021|-0.32605405140544|-0.32605405140544|-0.34061561512312|-0.36068401885652||0.35479556241936|0.35421728998761|0.35357476506345|0.35286084848104|0.35206760783392|0.35118622933712|0.35020691989623|0.34911879829525|0.34540976177717|0.33823306903868|0.3333013383855|0.3333013383855|0.3333013383855|0.3333013383855|0.3333013383855|0.3333013383855|-0.34450453209416|-0.34450453209416|0.33503837207523|0.33503837207523|0.33503837207523|0.33337596963475|0.32763997063184|0.32682218866375|0.32591354203254||0.32490393466452|0.32420238492788|0.32420238492788|||0.32300264899268|0.32166960906468|0.32018845358913|0.31854272528296|-0.33096826574341|-0.33096826574341|-0.33096826574341|-0.33096826574341|-0.34079806563076|-0.34588673773537||-0.34820748769718|-0.35328611128283|0.32551543257024|0.32057270563737|0.31008076178912|-0.31508547965533||-0.31508547965533|-0.32426163558438|-0.32862403662419|-0.33347114889065|-0.33496794400656|-0.33663104969091|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.34578168733567|-0.34929587294658|-0.34929587294658|-0.34929587294658|-0.35810651768137|-0.3609573407994|-0.3609573407994|-0.3609573407994|-0.3609573407994|-0.3609573407994|-0.3609573407994|-0.37134149659853|0.35766483249511|0.35766483249511|0.35393806448501|0.35393806448501|0.3415978291622|0.34010870026121|0.33845411259344||-0.35376035151154||-0.35376035151154|-0.35584483408564|-0.36316092106627|-0.36386972563473|-0.36386972563473|-0.36386972563473|-0.36386972563473|-0.37652192233898|-0.38446880180413|-0.39663199140821|0.38785736204618|0.38785736204618|0.38785736204618|0.37900817164044|0.3591757589828|0.35686195495516|0.35123550894955|0.34665055245271|0.34211172296064|0.33012414788159|0.32152683773473|-0.33169526991487|||-0.33169526991487|-0.33863550580251|0.32722806492411|||0.32136452042353|0.31868049129743|0.31868049129743|0.31868049129743|0.31868049129743||0.31868049129743|0.31436721069834|0.31263023596363|0.31239058458697|0.31239058458697|0.31239058458697|0.31043398472878||0.30937109493782|0.30819010628119|0.3079665367939|0.3079665367939|0.3079665367939|0.30551837606981|0.30390930753896|0.3021214536158|0.30013494925672|0.28792773172783|0.28765769818594|0.28765769818594|-0.30288720835635|-0.30288720835635|-0.30288720835635|-0.30288720835635|-0.30431912132313|-0.30601126443959|-0.30601126443959|0.29366442886508|0.29366442886508|0.29366442886508|0.29366442886508|0.29184936514073|0.28983262766924|0.28676867398615|0.28676867398615||0.28418741527525|0.27901227122505|0.27901227122505|0.27901227122505|0.27901227122505|0.27901227122505|0.27901227122505|0.27901227122505|0.27901227122505|-0.30136144393003|-0.30136144393003|-0.30136144393003|-0.30136144393003||-0.30136144393003|-0.30136144393003|-0.30136144393003|||-0.30136144393003|-0.30136144393003|-0.31766844321077|-0.31766844321077|0.30370172605707|0.29994636493474|-0.30016273510106|-0.30016273510106|-0.30016273510106|-0.3043474814588|-0.30575394880314|-0.30575394880314|-0.30575394880314|-0.30575394880314|-0.30575394880314|0.29260089245981|0.29260089245981|0.29260089245981|0.28776846358361|0.28776846358361|0.28776846358361||0.28776846358361|0.28539316165082|0.28539316165082|-0.30022886661683|-0.30022886661683|-0.30022886661683|0.2887298045581|0.2887298045581|0.28608865683006|-0.29782075856712
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||-0.81127856237562|-0.81127856237562|-0.81127856237562|-0.81127856237562|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361||-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361||-0.82069275514361|-0.82243640043202|-0.82902644013994|-0.82902644013994|-0.83051200794907|-0.83051200794907|-0.83051200794907||-0.83051200794907|-0.83051200794907|-0.83051200794907|-0.83536632749077|-0.83536632749077|-0.83536632749077|-0.83564751533955|-0.83564751533955|-0.83564751533955||-0.83564751533955|-0.8407194591042|-0.86635493310256||-0.89678326549312|0.82857415739937|0.80452679996406|0.80114089123315|0.77987878711031|-0.82718670698097|-0.82718670698097|-0.83381855854382|-0.83424284468083|-0.83891456925573|0.79037919959427|0.78097689506082|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.74130624300672||-0.79820808403538|-0.79820808403538|-0.79820808403538|||-0.79820808403538|-0.79820808403538|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796||0.76627430089796|0.76627430089796||0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76363810972466|0.76070900842099|0.7590317472748|0.7590317472748|0.7590317472748|0.7590317472748|0.7590317472748|0.75281302299014|-0.79576327441013|0.76393421162455|0.76393421162455|0.75992689385777|0.75769655190977|0.75521839418977|0.75246488561199||-0.77777104626895|-0.77777104626895|||-0.77777104626895|-0.79974558895165|0.7648184900522|0.7648184900522|0.7648184900522|0.7648184900522|-0.7843843012709|-0.7843843012709||-0.7843843012709|-0.7843843012709||-0.7843843012709||-0.78498729177843|-0.78498729177843|-0.78498729177843|-0.78498729177843|-0.78498729177843|-0.78498729177843|-0.78554143848828|-0.79865714513385|0.78948337703591|0.78948337703591|||0.78948337703591|0.78948337703591|0.78948337703591|||0.78720375199721|0.78595164105624|0.78595164105624|0.78595164105624|0.78327960090869|0.77401520393302|0.77401520393302|0.77401520393302|0.77401520393302|0.77401520393302||0.77401520393302|0.77401520393302|0.77401520393302|0.76112798277989|0.7496109174219|0.7496109174219|0.7496109174219|0.7496109174219|0.7496109174219|0.7496109174219|-0.78208527170984|-0.78208527170984|0.76157187528778|0.75621305050457|0.75621305050457|0.75621305050457|0.75621305050457||0.74245895878038|0.73800995764425|0.73445673853883|0.73445673853883|0.72717415923022|-0.74671406041904|-0.74671406041904|-0.74671406041904|-0.74671406041904|-0.74829338205438|-0.76004817433469|-0.7728313069356||-0.78175700161331|-0.78528555734812|-0.79025198281385|-0.79025198281385|-0.79025198281385|-0.79025198281385|-0.79025198281385|-0.79916886555462|0.77402466336869|0.77402466336869|0.77402466336869|0.77402466336869|0.77402466336869|0.77336073363249|-0.75914512666076|-0.75914512666076|-0.75914512666076|-0.7687723547442|-0.77502483463103|-0.77641648424791|-0.78296275683164|0.76868797736993|0.76868797736993|0.7675750677355|0.7675750677355|0.7675750677355|0.7675750677355|0.7675750677355|0.76508340621081|0.7623148934056|-0.77371761037793|-0.77371761037793|-0.77371761037793|-0.80107512886751|0.78491654864695|0.77700875605954|0.77700875605954|0.77700875605954|0.77700875605954|0.77700875605954|0.77700875605954|0.77445417207495|0.76161575496213|0.75846194757374|0.75773080795086|0.75773080795086||0.74656833476049|0.74656833476049|0.74656833476049|0.7420203395047
11141|43241|/equities/colonial-motor|NZXSMALLCAP||-7.1937358640684|-7.1937358640684|-7.1937358640684|-7.3097062401256|7.2114376169353|7.1265970448553|6.9673301621609|6.9522597844136|6.9522597844136|6.9363996248259|-7.0303709383348|-7.0303709383348|-7.0948565398696|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747||6.919803462335|6.8953371422253|6.8837079358059|6.8707865953399|6.7164294454735|-6.8651927077175|-6.8651927077175|-6.8651927077175|-6.9357698320681|-6.9489537880396|-6.9489537880396|-6.9489537880396|-6.9489537880396||-6.9489537880396|-6.9489537880396|-6.9489537880396|6.7556070039035|6.7176190074164|6.7176190074164|6.7176190074164||6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164||6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164||6.7176190074164||6.7176190074164|||6.7176190074164|6.6973544420885||-6.7902946670499|-6.7902946670499|-6.7902946670499|-6.7902946670499|-6.7902946670499|-6.8714386577569|6.8295486641321|6.8295486641321|6.8295486641321|6.8295486641321|6.8228318903615|6.7381464876257|6.7267243260614|6.7267243260614|6.6174713102173|-6.7960228901352|-6.7960228901352|-6.8566919412045|6.7634540638441|6.7634540638441|6.7634540638441|-6.828972671978|-6.828972671978|-6.828972671978||6.7898867251393|6.7898867251393|6.7898867251393|6.7776519062251|6.6490576534503|6.4989527893324|6.4877253320768|6.4680559815392|6.4680559815392|6.4433957935953|6.3904394707838|-6.5189561223808|-6.5658718626959|-6.5658718626959|6.4057138415935|6.4057138415935|6.3952376017705|6.3835973353006|-6.4451514719001|-6.4451514719001|-6.4451514719001||||-6.4451514719001|-6.4451514719001|||-6.4723905455262||-6.5015450198552||-6.5090676010269|-6.5090676010269||-6.5711864299926|-6.6002458142514|-6.6002458142514|-6.6002458142514|-6.6002458142514|-6.6363843599155|-6.6785321784597|-6.6785321784597|-6.6785321784597|-6.6785321784597|-6.6785321784597|-6.6785321784597|||-6.6785321784597|6.4894083790667|-6.5768610189414|||-6.5768610189414|-6.5768610189414|-6.5768610189414|-6.5768610189414|-6.6448454536835|-6.6753837971599|-6.7026486825845|-6.7322548629354|-6.7322548629354|-6.7322548629354|-6.7780609927256|-6.8120574870479|-6.8120574870479|-6.8120574870479|-6.8120574870479|-6.8120574870479|-6.8120574870479|-6.8120574870479|-7.0159084377756|-7.0159084377756|-7.0159084377756|-7.0159084377756|-7.0387871329509|-7.0564301350075|7.1274937991794|7.1274937991794|7.080548697544|7.0728318755637|7.0642576289188|7.0547306882023|6.949145169907|6.9457166414054|6.9130185158817|6.8789094854029|6.8581064346766|6.8581064346766|6.8581064346766|6.842340482974|6.8278169479253|6.8278169479253|6.8278169479253||6.8278169479253|6.8278169479253|6.8086854976948|6.787428330772|6.6688092278031|6.6458990625306|6.6357558493656|6.6357558493656|6.6357558493656|6.6357558493656|6.6357558493656|6.5563954252714|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.957089231736|-7.0378770809776|-7.0865299151348|6.7662388951837|6.7662388951837|6.7662388951837|6.7662388951837|-6.9008455639351|-7.0020506255349|-7.0345005318545|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.2452247556637|-7.2452247556637|-7.2981409822404|-7.2981409822404|-7.2981409822404||7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|6.7877934580425|6.7877934580425|6.726411687663
11142|43242|/equities/comvita|NZXSMALLCAP||-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.51146229437802|-0.51940254626245|-0.52239172058602|-0.52809162698288|-0.52809162698288|-0.53315736477131|-0.541285974831|-0.55642885747951|-0.57492094109899||-0.5804677149813|-0.58212063233557|-0.58212063233557|-0.58874517922603|-0.63082795281104|0.56876136792633|0.56876136792633|0.56876136792633|0.54751261553205|-0.58422031929505|-0.58422031929505|-0.58422031929505|-0.58422031929505||-0.58422031929505|-0.58422031929505|-0.59246702249858|-0.60440783098907|-0.61878648285038|-0.63365163939935|-0.64905736995782|-0.6850637490335|0.58966560775812|0.58966560775812|0.58966560775812|0.54351733917192|0.50724150730719|-0.57045057041832|-0.57045057041832|-0.57045057041832|-0.57550063644723|-0.57722293574364|-0.57990487365996|-0.57990487365996|-0.59895664378787|-0.59895664378787|-0.60606294787354|-0.61118105292792|-0.63131226699081||-0.65812475262447|-0.6629164039908|-0.67268488802492|||-0.67576098881363|-0.67917887857887|-0.68964319418241|-0.69776936237667|-0.69776936237667|-0.70641040211092|-0.71712269722501|-0.73624740970443|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.74104817763663|-0.74394242251026|-0.74715825014763|-0.75573138719856|-0.75803487969835|-0.7678165311438|-0.77141507176875|-0.77141507176875|-0.77141507176875|-0.77141507176875|-0.77141507176875|-0.77141507176875|-0.77141507176875|-0.78768343625597|-0.80575937361774|-0.81528818972969|-0.81587577272415|0.77580529000165|0.77580529000165|0.77580529000165|0.77580529000165|0.77580529000165|0.75256145161392|-0.81715218074301|-0.81715218074301|-0.81715218074301|-0.81715218074301|-0.81715218074301|-0.81715218074301||-0.81715218074301|-0.81715218074301|-0.81715218074301|-0.82597694370781|-0.82597694370781|-0.82597694370781|-0.82941883111038|-0.84082573424198|-0.84082573424198|-0.84313968895119|-0.84348849983394|-0.85491658141979|-0.85491658141979|-0.85491658141979|-0.85491658141979|-0.85491658141979|-0.85613629787605|-0.85613629787605|-0.85613629787605|-0.85613629787605|-0.85613629787605|-0.85613629787605|-0.8707070016137|-0.87362414065256|||-0.87362414065256|-0.87362414065256|-0.88552862299413|||-0.88552862299413|-0.88552862299413|-0.88552862299413|-0.88552862299413|-0.88552862299413|-0.90225401733683|-0.90806002323679|-0.91198770063959|-0.91198770063959|-0.91837986368998|-0.91837986368998|-0.94319984933915|-0.95633315732284|-0.9725924033832|-0.98399155878485|-1.0288795083039|-1.0695595414804|-1.0695595414804|-1.0695595414804|-1.0695595414804|-1.140066170181|-1.1700199674249|-1.1700199674249|-1.1755570472878|-1.1755570472878|-1.1755570472878|-1.1755570472878|-1.1756189467291|-1.1828739900967|-1.1828739900967|-1.1828739900967|-1.1828739900967|-1.1828739900967|-1.1898599884665|-1.1976222088774|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237||1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1168189407212|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|||-0.26859875165992|0.26544583678718|0.26395415218047|0.26395415218047|0.26395415218047|0.26395415218047|0.26395415218047|0.26170265032396|-0.2697748083368|-0.2697748083368|-0.2703053441859|-0.27339484097966||0.26511686044261|0.26207427567161|-0.26936189128386|-0.26984654746041|0.26805689019394|0.26805689019394|0.26805689019394|0.26805689019394|0.26805689019394|0.25784096764671|0.25260108099101|-0.25266546026735|-0.25296162251928|-0.25329069168809||-0.25365632409787||-0.25406258233097|-0.25451398036775|-0.25501553374194|-0.25557281526882|-0.25619201696536|-0.2568800188504|-0.25764446538933||-0.25849385043259|-0.25943761159177|-0.26548623033359|-0.27071908370499|-0.27071908370499||-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|0.26195175245657|0.26195175245657|-0.26993611178704|-0.26993611178704|-0.27437345542189||-0.27874830208085||-0.28638699476213||-0.28709666071436|-0.28788517843905|-0.28876130924427|||-0.29223478553255|-0.29592563210637|0.28566691429576|0.28407435120433|0.28341594670978|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.26684452356273|-0.26118721865258|-0.26118721865258||-0.26118721865258|-0.26826357071755||-0.27029285635283|-0.27143650811834||-0.27270723230224|-0.27911915819491|-0.29235461399119|0.28863562453212|0.28863562453212|0.28863562453212|0.28542847554354|||0.27380942879416|0.27312158741661|0.26913202114433|||0.26913202114433|0.26913202114433|0.26913202114433||0.26913202114433|0.26913202114433|0.26913202114433||0.26913202114433||0.26913202114433|0.26913202114433||0.26913202114433|0.26913202114433|0.26913202114433|0.26868150530442|0.26868150530442|0.26742389465024|0.26108216116035||0.26108216116035|0.26108216116035|-0.27347881473627|-0.27347881473627|-0.27497646187771|-0.27554385176723|-0.27554385176723|-0.27554385176723|-0.27782650249341|-0.28619610884828||-0.28966234369458|-0.3007359509488|0.27057115514852|0.26896797539765|-0.29170225922736||||-0.2935580651459|-0.30478672964672|||0.28620907849607|0.28620907849607|0.28620907849607|0.28620907849607|0.28620907849607|0.28620907849607|0.28620907849607|0.28217674004299|-0.29035917468354|-0.29539907914053|0.28814016065896|0.28814016065896|0.28814016065896|0.28814016065896|0.28814016065896|0.2870248952508|0.2870248952508|0.28564802437654|0.28564802437654|0.28155334657685|0.28144817127404|0.27883129730951|0.27453477862953|-0.29008602300219|-0.29008602300219|||-0.29008602300219|0.27081820283009|0.27081820283009|0.27081820283009|0.26507578529333||-0.27712865330291||-0.27712865330291|-0.2845874032214|0.26996661285691|0.26996661285691|0.26996661285691|0.26996661285691|||0.26024068903186|-0.28306589180388|-0.28812876734643|0.27104150899351|0.27104150899351|0.27104150899351|0.27104150899351||0.27104150899351|0.26726833922003|0.26418704503481|0.26112599552787||0.26112599552787|0.25125110680435|0.23861233486704|-0.25915142315564|-0.25915142315564|-0.27239046348396|-0.27848940953351|-0.30042344380929|0.26847131428027|0.26847131428027|0.26635700990651|0.25993355773421|0.25993355773421||0.25993355773421|0.25993355773421|0.25993355773421|0.25687062864538|0.22874513075347|-0.25691957780246|-0.25691957780246|-0.26157730992772||-0.26453034443036|-0.27531149417577|-0.2947905563692|0.27744994292537|0.27744994292537|0.25688882315468||-0.26881845803976|-0.26881845803976|-0.26881845803976|-0.27424272797637|-0.27776971185796|0.26692255310888|
11144|43244|/equities/delegats-group|NZXSMALLCAP||-3.9971002243136|-3.9971002243136|-3.9971002243136|-3.9971002243136|-3.9971002243136|-4.1245557359165|-4.1417285922838|-4.1863652339327|-4.2615168481787|-4.2639948137157|-4.2639948137157|-4.2639948137157|-4.2639948137157|-4.2639948137157|-4.2772165412762|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2029637939247|4.1560708291567|4.0595230534382|3.9433589726363||3.8792877097565|3.8342085436139|3.7730094144911||3.7483438860676|3.7209376241654|-3.7050768458439|-3.7050768458439|-3.7178631715855|-3.7524162680555|-3.7524162680555|-3.7524162680555|-3.7524162680555|-3.7704625031075|-3.8094027462625|-3.8382252524322|-3.8880280201111||3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7158476597643|3.6253862255786|-3.8522206719883|-3.8522206719883|-3.8522206719883|-3.9474673333177|-3.9871859089543|-4.0224287792499|-4.052698643611|-4.1841096697098|-4.2562330362803|-4.2858145101872||-4.3592382386886|-4.4381561529338|-4.4381561529338||||-4.4381561529338|-4.4381561529338|-4.4381561529338|-4.4381561529338|-4.4430604719739|-4.4430604719739|-4.4430604719739|-4.4846426439409|-4.4846426439409|-4.5468249797958|-4.5681389437934|-4.5890433111478|-4.6299300741621|-4.6299300741621|-4.6754778305102|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.7429832301187|-4.7844257444858|-4.8338063658078|-4.9136738181996|-4.9149796511815|-4.9149796511815|-4.9149796511815|-4.9149796511815|-4.9149796511815|-4.9277551467866|-4.9469500973987|-4.9516113019837|-4.9717902846748|-4.9749633184267|-4.9749633184267|-4.9749633184267|-4.9749633184267|4.8822626679923|4.8822626679923|4.8775142133|-4.916649107609|-4.916649107609||-4.9183455967742|-4.9183455967742|-4.9183455967742|-4.9476061158531|-4.970117972201|-4.9990199913647|4.8254527352766|4.8254527352766|4.8254527352766|4.8249476775545|4.8227199034578|4.7631215034644|-4.9679384902811|-4.9777096328576|-4.9974551264268|-5.0193945637259|-5.0248440915536|-5.0248440915536|-5.0248440915536|-5.0248440915536|-5.0248440915536|-5.0248440915536|-5.0248440915536|-5.0248440915536||||-5.0248440915536|-5.1026042229811|||-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1270934716464|-5.1817704191474|-5.3275226211843|5.1429803922511|5.1429803922511|5.1429803922511|5.1429803922511|5.1429803922511|4.7966449608115|-4.8798208161014|-4.8798208161014|-4.8803566212806|-4.8842850785954|-4.8930944713733|-4.9212162001024|-4.9691290836743|-5.0062546444393|-5.0508383857384|-5.0603759142176|-5.0893067620878|-5.1853406454329|-5.2881563267448|-5.3312847968978|-5.4103164007314|-5.425956478881|-5.425956478881|-5.425956478881|-5.425956478881|-5.4666128374018|-5.4666128374018|-5.5420616691383||-5.5420616691383|-5.5420616691383|-5.6139572268363|-5.6321747441685|-5.6631340176529|-5.6631340176529|-5.6631340176529|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6910228866565|-5.8076827224669|-5.8076827224669|-5.8285363710122|-5.9233738091474|-5.9762353045862|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6048892479821|5.5487656043287|5.5425174419875|5.5216860710245|5.4607620701372|5.4529586675652|5.4529586675652|5.4529586675652|5.4529586675652|5.2866208688957|5.2268008541777|5.0425564792106|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747
11145|1168673|/equities/enprise-group|NZXSMALLCAP|||-0.53302735618417|-0.54169705765848||-0.55910782965692|-0.57123095627926|-0.58136772045716|-0.59151968171447|-0.60168852861556|-0.61854279765192|-0.62838092257252|-0.63820101607365||-0.64800112102343|-0.66444567678057|-0.67382852498781||-0.68980950187854|-0.70534387640613||-0.73371543279907|-0.73412825654635|-0.73458694959889||-0.73509660854616|-0.73566289626535||-0.73629210484222||-0.73699122548319||-0.73776802619538|-0.73863113809781|-0.74625681163157||-0.74695201186433||-0.75439111687623||-0.75487901875137|-0.75542113194597|-0.75602347993996||||-0.75669275548885|-0.75743639498761|-0.75826266109734||-0.7591807345526|-0.76020081616956|-0.7613342401884|-0.76926026051817||-0.77028917941316||-0.77143242262982|||-0.77270269287055||-0.77411410424913|||-0.77568233911423|||-0.77742482229767|-0.77936091472372|-0.78151212853044|||-0.78390236609346|-0.78655818560792||||||||-0.78950909617955||||-0.79278788570358|-0.79643098517473|-0.80714553378484||-0.81882162842806|-0.81882162842806|-0.82313514587676|-0.85292795893656||-0.86547550224713|-0.87608388688224|||-0.88675991060621|-0.89751100277774|-0.90834555069465|||||-0.91927282721753|-0.9303031355248|-0.94811462363778||-0.95901623921459|-0.97001803535957|-0.98113114324696||-0.98570127053931|-1.0041125103707|-1.0053989659057|-1.0053989659057||-1.0053989659057|-1.0053989659057|-1.0053989659057|-1.0271099552298|||-1.0578999237644|-1.0676665787815||-1.0840739679468|-1.0934155994138|-1.1093506474716||-1.1115007157042|-1.113889680407|-1.1165440856324|-1.1194934247717|-1.1227704682598|-1.1264116276911|-1.1371240207013||-1.1679155504766||-1.1707599457476|-1.1707599457476|-1.1808443793957|-1.1992715210058|1.1621339607707|1.1621339607707|1.1440376825323|1.1228860228139|1.1228860228139|1.0765400693237|||-1.0960666685834|1.0810371074926|1.0789301167871|||1.0765890160032|1.0239877809891|1.0194308481624|||||0.99270096995326||0.96188999522496|0.95098883033648|0.92998761072042||0.9195989245561|0.9195989245561|0.9195989245561|0.86344324155949||||0.81049248029018|0.78943610907953||0.75826231110273||0.74695813510351|0.73550904960028||0.70389897261054||0.6521099246651|0.61345549834106||0.57272830950258|0.55192036481961||0.53602264161754||||0.46835846300312|||||0.44262050914971|0.44180056704645||0.44088952026505||0.39487725917651||||0.39375251006367|0.39250278882718|0.37861420669529|0.37290467331116|||||||0.36211631374562||||0.36124034807643|0.36026705288843|||0.35418561855903|||0.33298400883268|0.32164890837217|||||0.31516545758804|0.31351717364082||||||||||0.30668572199885
11146|1096352|/equities/eroad|NZXSMALLCAP||1.36879661995|1.3503295814309|1.3464773005152|1.3199747873571|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234||1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.3041737189794|1.2924152337737|1.25915459488|1.25915459488|1.2568384154435|1.2498204425304|1.2436054743034|1.2436054743034||1.1973394527151|1.1053772120689|1.0765301948361|0.9767001939672|0.91744474711879|0.88493857386889|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619||-0.92024687139619|-0.92024687139619|-0.92024687139619|||-0.92024687139619|-0.93527429201458|-0.93631097049956|-0.93631097049956|-0.93631097049956|-0.93631097049956|-0.93631097049956|-0.96256772645584|-0.98514534708737|-0.98514534708737|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-1.0005280878183|-1.0183645316889|-1.0215161518841|-1.0265014361194|-1.0265014361194|-1.0266682716267|-1.038520299953|-1.0675559307099|-1.0675559307099|-1.0900621441736|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562||1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|1.0074884191562|||1.0074884191562|0.99510070658532|0.99510070658532|||0.99510070658532|0.94900080204901|0.91666758326355|0.91074172620048|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-1.0070391849025|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902||-1.0097524612902|-1.0140770897893|-1.0140770897893|-1.0223622688824|-1.0223622688824|-1.0223622688824|-1.0254025105165|-1.0821138988519|-1.1051265542799|-1.122464429898|-1.122464429898|-1.122464429898|-1.1377382538528|-1.1820842724046|-1.1820842724046|-1.2200935726918|-1.2451039823732|-1.2598814724945|-1.2598814724945|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.3031486469591|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3736975626034|-1.387441736226|-1.4382685618983|1.2906441662154|1.2906441662154|1.2906441662154|1.2906441662154|1.2906441662154|1.2906441662154
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11148|1115153|/equities/foley-wines|NZXSMALLCAP||-0.62451377592485|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.63445424656641|0.58573550966331|0.58573550966331|0.57192835307727|-0.61959463386612|-0.61959463386612|-0.64566071528944|-0.66851189951933|-0.6783465502531|-0.68816286964225|-0.69143563856076|-0.69143563856076|-0.69659514945294|-0.69831603621262|0.66520441400985|0.66520441400985|0.66520441400985|0.66520441400985|0.65651601673653|0.65651601673653||0.65651601673653|0.65651601673653||0.65651601673653|0.65651601673653|-0.67899255691867|-0.67899255691867||0.6595770753595|0.6595770753595|0.65008564538125|0.64565071735518|0.64294523965139|0.64159150528345|0.64159150528345|0.64159150528345|||0.61065724610657|-0.6115342937947||-0.6115342937947||-0.61281587934502|-0.61423986328981|-0.61582206767292|-0.61758007254303|-0.61953341128761|-0.62170378767047|-0.62411531698476|-0.62679479400064|-0.62977199068495|-0.64807997269573|0.60324447107379|||0.60027163505625|||-0.62966856691475|-0.62966856691475|-0.62966856691475||-0.63292415462447|-0.63292415462447|-0.63996026227611|||||-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.64612377805644|-0.64612377805644|-0.68347086093088|-0.68650724663729|-0.68650724663729|-0.69111915842686|0.67097872477997|0.66886525002043|0.66724104678828|0.66724104678828|0.66471227447411|-0.66135489983949|-0.66135489983949|-0.66135489983949||-0.6715054384381|-0.69465769783219|0.65980809221661|0.64534233554641|0.61926922251162||0.59363249329921||0.57681386435691|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141||-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141||-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141||-0.59153044112141|-0.59153044112141|-0.59153044112141|-0.59153044112141|||-0.59153044112141|-0.59716269946403|-0.59716269946403|-0.59716269946403|-0.59716269946403|-0.60489222194318|-0.60489222194318|-0.61110151213339|||-0.61110151213339|-0.618858879363|-0.618858879363|||-0.618858879363|-0.618858879363|-0.618858879363|-0.618858879363|-0.618858879363|-0.618858879363|-0.6653987694178|-0.67988751203859|-0.68998456554458|-0.68998456554458|-0.70053840298172|0.66754516347548|0.66754516347548|-0.69772759097262||-0.72414175688606|0.68831723888413|0.68831723888413|0.68831723888413|0.66257466828046|-0.69658368985722|-0.70787074014952|-0.73215703369914|-0.73215703369914|-0.73215703369914||-0.73215703369914|-0.73215703369914||-0.73215703369914||-0.73215703369914|-0.74073003399966|-0.7630333952175|-0.76796762024076|-0.76796762024076|-0.76796762024076|-0.77329735264415|-0.7819970526655|-0.80444115161448|-0.81382353835138||-0.84313723701937|0.82762524531172|0.82625027548258|0.79472255983822|0.793025066222|0.79113896220398||0.76904331014632|-0.77075446337715||-0.77075446337715||-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77417162491497|-0.7781131188273|-0.7781131188273|-0.79623678439189||-0.80309571396406|-0.80309571396406||-0.80309571396406|-0.80566190758343||-0.80851323382717|-0.82501473445209|-0.83446080837551|-0.85384532647997|0.83130207893694|0.83130207893694|0.82922452950306|0.80691610071204|0.79935122963611|0.77983471681481|||0.75537186783557||-0.77378341633262|-0.77378341633262|-0.77378341633262|-0.79087044881651|-0.79886553586973|-0.79886553586973|-0.79886553586973|-0.79886553586973
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|||-0.28335526538985|-0.29345030368585|-0.30216700369802|-0.31629667441809|-0.31782962890426|-0.32092181413218|-0.32324645882232|-0.33036599416034|-0.33036599416034|0.30822100274483|0.30822100274483|0.30675431745925|0.30675431745925|0.29861591544062|0.29235102165971|-0.30068447742724|-0.30068447742724||-0.30068447742724|-0.30242719753874|-0.3035529146267|-0.3035529146267||-0.3035529146267|-0.3035529146267||-0.3035529146267|-0.3035529146267|-0.3035529146267||-0.30922545764987|-0.32163940341544|0.30804960291018|0.30804960291018|0.30804960291018|0.30804960291018|0.29144399707439|0.2777155598548|0.26440617503358|||-0.26899311209572|-0.26943679280693||-0.26992977137493|0.26618914609567||0.26076569165803|0.26029521454282|0.25727246457678||0.25085830086184||0.2453981173669||0.23738679677631|-0.23828971277095|-0.23828971277095|||-0.23828971277095||-0.23865523647839|-0.23906137393111|-0.23951263776746||-0.24001404203007||-0.24057115787742||-0.24452350564|-0.24502611797382|-0.24558457612252|||-0.24620508517662|||-0.24689453968118|-0.2476606002418|-0.24851177864249|-0.24945753242104||-0.25384171004128||-0.26149078204711|-0.26554531073659|-0.26616145743362|-0.26684606487477||-0.26760673980939|-0.26845193418118||-0.26939103903873|-0.27043448888044|-0.27159387759347|-0.2728820872746||-0.27431343136475|-0.27590381368714|-0.28433758533351|-0.28926397933289||-0.29418219541757|-0.29909132493038||0.28811877923906|0.28811877923906|0.28811877923906|0.28811877923906||0.28811877923906||0.28811877923906|0.28811877923906|0.28811877923906|||0.28811877923906|0.28811877923906|0.28811877923906|0.28811877923906||0.28811877923906|0.28811877923906||0.28811877923906|0.28811877923906|0.28763197481302|0.26847997274296|0.25081107479883|0.24340119475074|0.24044577406454|0.23827308335357|0.23575183223132|0.23575183223132|0.23575183223132|0.23361314745351|0.22623683580209|0.2060964785621|0.18566276134224||-0.21082062590472|-0.21082062590472|-0.21082062590472|-0.21174514479496|-0.2172723863639|-0.21974708764835|-0.22371899368679|-0.23563221546583|||-0.24375801453516|-0.2500089017277|-0.26056544954302|||-0.26090605749822|-0.27239561874707|-0.28071735191169|-0.28551927857733|-0.28946586508592|-0.29440653113347|-0.29564680096847|-0.29564680096847||||-0.29564680096847|-0.29655200504972|-0.30950224028376|-0.3241691448771|0.30886262748153|0.30886262748153|0.30886262748153|0.30012513138089|0.29212978932634|0.29212978932634|0.2843108674263||-0.27572730338439||-0.27572730338439|-0.27691922757211|||||-0.28074360029766|||0.27028489292916|0.26420544122387|0.26102598939807|||0.26102598939807|0.26102598939807||||-0.26868177901365||-0.26868177901365|-0.26868177901365|-0.27020197721165|0.25977558988288||0.25764141709|0.25764141709|0.25764141709||||0.25126821498507||||-0.26325486890919||-0.26325486890919|||-0.26325486890919||-0.26325486890919|||-0.26325486890919||-0.27083874651069||-0.27537638620397|-0.2881959900355|-0.29466221234265|0.27791880130356|||0.27791880130356||0.27791880130356|-0.28862304195039|||-0.28862304195039|-0.28862304195039|-0.29513671115894|-0.2984852362105|-0.30553916962376|-0.31948795551978
11150|1096522|/equities/geneva-finance|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||-11.632630144451|-11.771749458324|-11.771749458324|-11.771749458324|-11.834166060566|-11.919629267718|-12.222752140217|-12.222752140217|-12.6097242548|-12.858250397813|-12.858250397813|-12.858250397813|-12.899166922184|11.720209434005|11.720209434005|11.720209434005|11.720209434005|11.633010628457|11.386510078026|11.386510078026|11.386510078026|11.386510078026|11.386510078026|11.386510078026|-12.582209053147|-12.582209053147|-12.582209053147|-12.582209053147|-12.582209053147|-12.582209053147||-12.582209053147|-12.582209053147|-12.582209053147|-12.662454488661|-12.787171499361|11.406179791942|11.406179791942|11.406179791942|11.406179791942|11.406179791942|11.361865924745|-12.607842386965|-12.607842386965||-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.385367903484|11.068849569207|11.068849569207|11.049197009618|11.049197009618|10.725219041567|10.579132325628|10.376257586456|9.9969530900058||-11.24337236179|-11.24337236179|-11.24337236179|||-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.349858143739|-11.615397350449|10.35912739098|10.35912739098|10.35912739098|10.35912739098|10.35912739098|9.8480797621031|-11.058855029537|-11.101752776156|-11.101752776156|-11.101752776156|-11.101752776156|-11.101752776156|-11.101752776156|-11.134169598697|-11.161855455105|-11.222617356716|-11.279018738467|-11.448354353064|-11.691504652361|-11.861981112108|-11.861981112108|-11.9655345351|-12.035038143452|-12.165042248099|-12.316713799733|-12.342014536798|-12.342014536798|-12.342014536798|-12.496683157748|-12.755203500132|-12.949114709806|-13.019016272174|-13.20724011168|-13.234711389908|-13.241557580905|-13.241557580905|-13.328952664222|12.322088330841|12.322088330841|12.322088330841|12.322088330841||12.233431968265|11.977701886024|11.946891024737|11.719878623915|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.5327653863|-12.720294632069|-13.138105407414|-13.303450495068|-13.312167280321|-13.375504113198|-13.375504113198|-13.375504113198|12.4559454957|||12.4559454957|12.4559454957|12.4559454957|||12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.4559454957|12.438827889865|12.39258696603|12.350096406398|12.345107173322|12.061230234965|11.420811340394|11.403123720026|9.859888038649|9.859888038649|9.859888038649|9.7173779945328|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.653456149189|-10.851062282024|-10.995624736612|-11.077360422153|-11.140400761519|-11.161556475863||-11.413396298339|-11.472661905211|-11.617402055442|-11.835691136259|-11.835691136259|-11.835691136259|-11.835691136259|-11.835691136259|-11.835691136259|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.315301591695|10.007002016505|9.8788906165854|9.7419023774897|9.7419023774897|9.7289688473418|-10.341968087406|-10.341968087406|-10.341968087406|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769
11152|1096358|/equities/geoop|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11154|1096361|/equities/green-cross-health|NZXSMALLCAP||-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.84249202550732|-0.86276890107088|-0.8687270439222|-0.8687270439222|-0.87803004588844|-0.88947785459362|0.85134402445393|0.85134402445393|0.85134402445393|0.85134402445393|0.85134402445393|0.85060990214148|0.85060990214148|0.82056780361587|0.82056780361587|0.81396422676968|0.805515779309|0.80082196776333|0.80082196776333|0.79055141521338|0.79055141521338|0.79055141521338|-0.82589652246077||-0.82589652246077|-0.82589652246077||-0.83210724929791|-0.8335274632063|-0.8335274632063|-0.83669718716835|-0.83746568183221|-0.83746568183221|-0.84051746041816|0.763218419934|0.763218419934|0.763218419934||0.763218419934|0.763218419934|-0.79837233296063|-0.79837233296063|-0.83819147802091|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.75642658102349|0.71991844561184|0.71435383057687|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74820556923358|-0.75356175154015|-0.75529732682312|-0.75529732682312||-0.75529732682312|-0.7711695253359|-0.7711695253359|||-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77964096239322|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78728164492154|-0.78728164492154|-0.7986462652474|-0.82182919645633|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506||-0.82883483301506|-0.82921102473908|-0.82921102473908|-0.82921102473908|0.78811070394951|0.78811070394951|0.78811070394951|0.78811070394951|0.78623411470473|0.78414901554386|0.78183223869845|0.77925804220355|0.77639782387588|0.77321980351181|-0.83155717043595|-0.83155717043595|-0.83155717043595|0.78346747578967|0.78346747578967|0.78346747578967||0.77607497707327|0.77174997479077|-0.81053956728892|-0.81053956728892|-0.81053956728892|-0.81053956728892|-0.83925866749165|-0.83925866749165|-0.83925866749165|-0.83978077779087|-0.83978077779087|-0.83978077779087|-0.83978077779087|-0.8473261290327|-0.8473261290327|-0.8473261290327|-0.8598068382492|-0.88478537026934|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|||-0.88987367721854|-0.88987367721854|-0.88987367721854|||-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|-0.88987367721854|0.79774527691931|0.79774527691931|0.79774527691931|0.78011700930869|0.78011700930869|0.78011700930869|0.75378642519652|0.75378642519652|-0.83397687294596|-0.83397687294596|-0.83397687294596|-0.83397687294596|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|-0.77796963256691|-0.77796963256691|-0.77796963256691|-0.78011851321346|-0.78011851321346||-0.78011851321346|-0.78011851321346|-0.78011851321346|-0.78011851321346|-0.78011851321346|-0.78402056970736|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.80654895404129|-0.80654895404129|-0.80654895404129|-0.8132703198713|-0.8132703198713|-0.81752258028388|-0.82002509397269|-0.82358721401466|-0.82358721401466|-0.82358721401466|-0.83702635780301|-0.83702635780301|-0.83702635780301|-0.84619626890743|-0.84619626890743|-0.84619626890743|-0.84619626890743|-0.86132917681363|-0.883699069189|-0.89024575203899|-0.89024575203899|-0.89582864609298|0.84391130827995|0.84391130827995|0.84391130827995|0.84100644849941|0.84100644849941|0.84100644849941|0.84100644849941|0.84100644849941|0.83445161209289|0.78716846887473|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.2556210346762|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.1535355536375|8.1535355536375|8.1535355536375|8.1535355536375|8.1535355536375|8.1535355536375|8.0478171207545|8.0225748859111|7.930638666756|7.8440431707513|7.783381156724|7.7604233209748|7.7433267466727|7.7433267466727|7.7433267466727||7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.620918153889|7.5137981034727|7.502034696705|7.502034696705|7.5007973306803|7.5007973306803||7.5007973306803|7.5007973306803|7.4997747334538|7.4508609940275|7.4187345956945|7.3774828883435|7.3483140703071|7.3070158954051|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.1375108790929|6.9494564083478|-7.461261415105|-7.461261415105|-7.461261415105||-7.461261415105|-7.461261415105|-7.5041794772732|||-7.6635327599433|-7.821703039053|-7.9046698791484|-7.9740778321138|-8.0706421130355|-8.1584910014665|-8.2122123616046|-8.2791248843743|-8.3445830395568|7.8368813279869|7.8368813279869|7.8368813279869|7.8368813279869|7.7615354594922|7.6983149798976|7.6983149798976|7.5653500857471|-8.1055927687787|-8.1055927687787|-8.1055927687787|-8.1055927687787|-8.2117697324911|-8.2980775663763|-8.4089749730858|-8.4271945862012|-8.4708637773036|-8.4708637773036|-8.4708637773036|-8.4708637773036|-8.4708637773036|-8.4708637773036|-8.5777755053772|-8.5777755053772|-8.5777755053772|-8.5841503180285|-8.5841503180285|-8.5841503180285|-8.6912785677136|8.280396199893|8.280396199893|8.280396199893|8.280396199893|8.2604404827743|8.2421563356882|8.2246504350336|8.2246504350336|8.2246504350336|8.2246504350336|8.1240560791924|8.0822842675265||8.0219824135101|7.9444246623026|7.9310277670739|7.897808574981|7.7768006846572|-8.4507375544916|-8.4507375544916|-8.4507375544916|-8.4507375544916|-8.4507375544916|-8.4704166393969|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|8.0427720627488|||8.0427720627488|8.0427720627488|8.0427720627488|||8.0427720627488|7.9425248129832|7.7916942154553|7.6474378412726|7.5771533190942|7.4218368993574|7.34204098763|7.2661569602173|7.2068407808058|7.140378796868|6.8681985932506|-7.4358905600269|-7.5254337839241|-7.6293710660002|-7.8431899493559|-7.8484301679278|-7.8484301679278|-7.8484301679278|-7.8484301679278|7.5366293244715|7.5366293244715|7.5366293244715|7.5366293244715|7.5366293244715|7.5251436822012|7.3915161869387|7.3915161869387|7.3915161869387|7.3915161869387|7.3915161869387|7.3405738165489|7.302304114513|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728||7.2621453471728|7.1673836650394|7.1226487360555|7.0107208845966|6.9763562809486|6.893173576622|6.869226895768|6.869226895768|6.8685854397422|6.8523174615045|6.8209083446021|6.8098980727191|6.7431457737339|6.7431457737339|6.7273842470792|6.6265381858247|6.5717088961488|6.3780100636886|6.0983445703107|-6.4280148558228|-6.4280148558228|-6.4280148558228|-6.4280148558228|-6.4477945491571|6.1013542988744|6.1013542988744|6.1013542988744|6.1013542988744|6.0548383768892|6.0501074478753|6.0501074478753|6.0501074478753|6.0001191481096|5.9794227103613|5.9794227103613|5.9794227103613|5.9582475269528|5.7436082191701|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.6864991348451|5.6744433952112|5.6126459734846
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP||-1.0516548850384|0.96246391901424|0.96246391901424|0.96246391901424|0.96246391901424|0.95581965104359|0.95581965104359|0.94035517789278|0.93364892742408|0.93364892742408|0.93364892742408|0.93364892742408|0.93364892742408|0.93364892742408|0.88734436429299|||0.88734436429299|0.8826048484197|0.87233872443997|0.86482080519821|0.86282691135527|0.86282691135527|0.86282691135527|0.85176158300301|0.85176158300301|0.83195731762671|-0.88184178426564|-0.88184178426564|-0.88184178426564||-0.89093531452617|-0.90326149687723|-0.91917942878886|-0.93908823990474|-0.95398695561233|-0.96720773084234|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156||0.91211612136664|0.9095734844771|0.90841496765249|0.89268330931258|0.88831272168895|0.88831272168895|0.88343958025637|0.88343958025637|0.88343958025637|0.88343958025637|0.87604397938719|0.86702961889891|0.86702961889891|0.84669958847527|0.79077731456762|0.78419700691441|0.76577446669715||0.74752716786748|-0.77012451022602|-0.77012451022602|-0.77012451022602|-0.77012451022602|-0.77012451022602|-0.77347167696927||-0.77507508210631|-0.77507508210631|-0.77507508210631||||-0.77507508210631|||-0.77507508210631|-0.78109062095853|-0.78109062095853|-0.78109062095853|-0.79622299607856|-0.79622299607856|-0.80413665966041|-0.81681850437596|-0.82090945248554|-0.82829828229556|-0.82829828229556|-0.82829828229556|-0.8469981216392|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634||-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.86758243011459|-0.86842489758049|-0.87740043582297|-0.87740043582297|-0.87740043582297|-0.91100048888366|0.80271545765527|0.80271545765527|0.76912828085299|0.74550168981378|0.74550168981378|0.74550168981378|0.74550168981378|0.74550168981378|0.63277966634239||0.59972797224804|0.59972797224804|0.59636441413875|0.58262713688739|0.5734746007801|0.57219399662823|0.55577108762894|0.55282726476759|||0.55282726476759|0.55282726476759|0.54369696853525|0.53244108489229|0.52670244322821|-0.56846782612856|-0.57123158539023||-0.57123158539023|-0.57123158539023|-0.58136841946935|0.55164391471899|0.55164391471899|0.55126644016875||||0.55126644016875|0.55126644016875||||0.55126644016875|-0.57802267913604|-0.57802267913604|-0.57802267913604|-0.57802267913604|-0.57802267913604|-0.58002519877514|-0.58669466080225|-0.58966073395981||-0.59295637080154||-0.59568688174188|-0.59568688174188|0.56731569437088|0.56731569437088|0.56731569437088|0.56722098764733|0.56722098764733|0.56722098764733||0.56722098764733|0.55835034322895|-0.59427150050629|-0.59427150050629|-0.59427150050629|-0.59919055479355|-0.60937105379952|-0.60937105379952|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942||-0.61043162747942|-0.61043162747942|-0.61043162747942||-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61633534765934|-0.61633534765934|-0.62537260559637|0.5808571751886|0.5808571751886|0.5808571751886|0.5808571751886||-0.61700968077945||-0.61700968077945|-0.61700968077945|-0.61700968077945|-0.61700968077945|-0.61700968077945||-0.64723299533313|-0.64859221809645|0.60489752962038|0.60099725672321|0.56666364878103|-0.61714177334853|-0.61714177334853|-0.61714177334853|-0.62126863890828|-0.62585404508579|-0.63281767349332|-0.63281767349332|-0.63281767349332|-0.63551561566156|-0.63551561566156|-0.6516840163421|-0.66038564189752|-0.66038564189752|-0.66038564189752|-0.66038564189752|-0.67653959045234||-0.68948842694828|-0.69541779995049|-0.69541779995049|0.65286908944353|0.64874343297995|0.64415937024263|0.63406597196954|0.62673997017959|0.62415551844812|0.59961722960711
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.057955365054812|||0.057955365054812|||||0.057728183543247|0.057475759641508|0.055695289325025|-0.059116344952683|-0.059351494388559||-0.061110534203369|0.058096918746675|0.057885465423095|0.057650517285783|0.055889464485331|0.0545994061344||0.049221559874792|0.048523956371764|0.043637727927736|-0.043069190055606|-0.043187989013589|-0.043319987855793|||-0.043466653236019|-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.043540835240001||-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.044045372813405|-0.045050412978797|-0.045389347817135|-0.046432610099654||-0.047480676593761|-0.047867418464004|-0.048274591601592|-0.048274591601592|-0.048971768095208|-0.050024187812225|-0.052971318225084|-0.054079242310057|-0.057310271054651|-0.059066966979202|-0.060741074240863|-0.061767860054042|-0.063575400369663|-0.064160988855199|-0.064160988855199|-0.064345543793324|-0.066050606012875|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.071183735522158|-0.07320415106363|-0.073560167815365|-0.073895267824677|-0.073895267824677|-0.07705029934131|-0.078813851603373|-0.078813851603373|-0.078813851603373|-0.079570945742511|-0.080467722501781|-0.08190858108735|-0.083120642082956|-0.08335264767831|-0.08335264767831|-0.083947385302577|-0.084373318319817|-0.084373318319817|-0.086581463107686|-0.088921561333405|-0.088921561333405|-0.089746179948105|-0.090839064485226|-0.090839064485226|-0.090839064485226|-0.095654514919161
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||||||||||||||||||||||||||||||||||||5.4276582048505|5.4276582048505|5.4276582048505||5.4276582048505|5.4276582048505||5.4276582048505|5.4276582048505|5.4262129314706|||5.4262129314706|5.4262129314706||5.4262129314706|5.3827015955486|5.3827015955486||5.3827015955486|5.3827015955486|5.3827015955486|5.3827015955486|5.3644964811682|5.3644964811682|5.3644964811682|5.3644964811682||5.3293785861155|5.3293785861155|5.3293785861155|5.3293785861155|5.3293785861155|5.3293785861155|5.2393560089472|5.2393560089472||5.2020446476381|5.2020446476381|-5.2270047409538|||-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2296355309314|-5.2296355309314|-5.2326205122054|-5.2326205122054|-5.2326205122054|-5.2326205122054|-5.2326205122054|-5.2345782769588||-5.2435229149575|-5.2435229149575|-5.2435229149575|-5.2628032462592|-5.2720036260281|-5.2834782293266|-5.2834782293266||-5.2834782293266|-5.2834782293266|5.2268698253489|5.2268698253489|5.2268698253489|5.166135345253|5.166135345253|-3.2976274376085|-3.3106971454808|3.2898810719493|3.2898810719493|3.2898810719493|3.2898810719493|3.2898810719493|3.2816064307397|3.2816064307397|3.2816064307397|3.2640071653994|3.2232187647476||3.2232187647476|3.2201230877934|3.2201230877934|3.2201230877934|3.2201230877934||-3.2887521193759|-3.298613460675|-3.3154785338609|-3.3154785338609|-3.3154785338609|-3.3154785338609|-3.3227539265121|-3.3447494325958|-3.3447494325958|-3.3447494325958|-3.3447494325958|-3.3447494325958|-3.3447494325958|-3.3447494325958|-3.3447494325958|-3.3781400206536|-3.3781400206536|-3.3781400206536|||-3.3781400206536|-3.3781400206536|-3.3946000208291||||-3.4151111300161|-3.4223457106142|-3.4520509384505|-3.467834355923|-3.4753714959847|-3.5237460579064|3.4195728167602|3.4195728167602|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.5011643836499|-3.5011643836499|-3.5011643836499|-3.5257381807434|-3.5385979690671|-3.563442168249|-3.5635563689867|-3.5635563689867|-3.5635563689867|-3.5635563689867|-3.5635563689867|-3.5635563689867|||-3.5635563689867|-3.5639515274542|-3.5686438708857||-3.5686438708857|-3.6140487094008|-3.6289430083261||-3.6510477796115|-3.6900531864737|3.6073038405653|3.6073038405653||3.6073038405653|3.6073038405653|3.6073038405653|3.6073038405653|3.5658931805553|3.4963821690707|3.4963821690707|3.4963821690707|3.4963821690707|3.4963821690707|3.4804246471357|3.4615829571565|3.4217588751934|3.3708432349256|-3.4155605799611|-3.4155605799611|-3.4155605799611|-3.4155605799611||3.339377190597|3.339377190597||3.339377190597|3.3380410166487|3.3380410166487|3.3380410166487|3.3380410166487|3.3380410166487|-3.3967395363637|-3.3967395363637|-3.4063451302871|-3.4063451302871|-3.4337168018934|-3.4507965689364|-3.4686628851033|-3.4762920839629|-3.4847689715846|-3.4941877356087|-3.5546529812851|3.4170522642093|-3.4771642605511|3.4375953497657|3.4306614997397|3.4129572314697|3.2793969227956|-3.383515780561
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||-0.079911338602627|-0.080957039848662|-0.082230044355765|-0.085533384455327|0.080477305586837|0.080477305586837|0.074974781203823|0.074416423758485|0.072796032021019|0.068106697460655|0.063340779350468|-0.069079289151481|-0.069079289151481|-0.071532542024772|-0.074813936059919|-0.077182151134637|-0.079202388040256|0.076960011167495|0.076960011167495|0.076122237541243|0.075041188427953|0.075041188427953||0.075041188427953|0.075041188427953|0.075041188427953|0.075041188427953|0.075041188427953|0.074379095329347|0.070032329077517||0.06536925331862|0.061188057987901|0.057931172755595|-0.060660941558169|||-0.060660941558169||-0.060660941558169|-0.061067712839099|-0.063186346627116|-0.064484830820822|-0.066697326461065||-0.066697326461065|-0.066997029063424|-0.068830031269478|-0.069244903510049|-0.069244903510049|-0.069244903510049|-0.069244903510049|-0.069244903510049|0.066223039142856|0.066223039142856|0.066223039142856|0.066192266469274|0.065658077321749|0.063953417564211|0.062114905179402|0.060572122104595|0.060408945145732|0.060408945145732|0.060408945145732|0.058541906660326|0.058541906660326|0.057935451920969|0.057706057838976|0.056951176375017|0.054001307942646||0.053057007997324|0.052733742126818|0.052733742126818|||0.052733742126818|0.052733742126818||0.051481937428308|0.049202152214656|-0.050366436810523|-0.050366436810523|-0.050366436810523|-0.050366436810523|-0.050366436810523|-0.051407153541547|-0.052452391645095|-0.052835990859161|-0.054262212372039|-0.055735793054335|-0.056817546586454||-0.058575052050819|-0.060305613641459|-0.061839570590215|-0.061877300053124|-0.063085888226039||-0.06342876484461|-0.063809738865245|-0.064733044345891|-0.066036715181576|-0.067651908234213|-0.068946561201248|-0.070885071306137|-0.073205633460046|-0.074061815935774|-0.074482955027232|-0.074482955027232|-0.074482955027232|-0.074482955027232|-0.075019366544698|-0.075019366544698|-0.075019366544698|-0.075019366544698|-0.075019366544698|-0.075019366544698|-0.075465963396998|-0.076906628480186|0.074232557372263|0.074232557372263|0.073313955169044|0.071904393479912|0.071246164228556|0.071246164228556||0.070829071033927|0.069587854797012|0.068319844431749|0.066522046070488||-0.068303086860146|-0.068303086860146|-0.068303086860146|-0.068670096776183|-0.070244554602767|-0.071327284170153|-0.07241920196123|-0.073521335512474|-0.07530148295901|-0.076390536773447|-0.076989485873386|-0.077432762200748|-0.077472544151951|-0.077472544151951|-0.077802826616954|0.074465648530947|0.074465648530947|-0.077644515768594|-0.077644515768594|||-0.077644515768594|-0.077771683518433|-0.077912981018254|||0.075181101013421|0.075181101013421|0.075181101013421|-0.077571882943638|-0.077571882943638|-0.077571882943638|0.074086797027322|-0.076355848852441|-0.076355848852441||-0.076355848852441|-0.076355848852441|-0.076355848852441|-0.076355848852441|-0.076355848852441|-0.077395389084066|-0.077772654431892|-0.080191837237759|-0.08137982088822|-0.082366464987925|0.080089619837491|0.080089619837491|0.080089619837491|0.080089619837491|0.080089619837491|0.080089619837491|-0.081911728110029|-0.081911728110029|-0.081911728110029|-0.081911728110029|0.079442317071138|0.079442317071138|0.079158129827378|0.07834236520992|0.077824849756406|0.077472055258405|0.077080061371736|0.075144513294226|-0.07640670135662|-0.07640670135662|-0.07640670135662||-0.079229669521748|-0.080032965651816||-0.082814407554673|-0.083571563393325|-0.083968403969044|-0.084409337942064|-0.084899264578754|-0.085443627508408|-0.086048475208025|-0.086133923936089|-0.086133923936089||-0.086732404885777|-0.086732404885777|-0.086732404885777|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.078684197826503|0.075871330265998|0.074248558058784|0.074248558058784|0.072387285281596|-0.074450906426577|-0.074450906426577|-0.074450906426577|-0.075889898738227|-0.076655444062375|-0.076839381960392|-0.077043757402632|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.075370783144484|0.074078645732941|0.073754050860738|0.072393387865063|0.070423033221009|0.070423033221009
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.045707025539799|0.043730027117575|-0.04979996954319|-0.050038969402346|-0.050038969402346|-0.050038969402346|-0.050038969402346|-0.050376632848087|-0.050798311785052|-0.050798311785052|-0.05172034761993|-0.052077321186776|-0.052077321186776|-0.052077321186776|-0.052077321186776|-0.052077321186776|-0.052077321186776||-0.052077321186776|-0.052077321186776||||-0.052077321186776|-0.053141469177401|-0.053934966156655|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|-0.0541119205389|-0.054750919149873||-0.054750919149873||-0.054750919149873|0.051937136852379|0.051937136852379|0.050596818594064|0.046885355361002||0.046539283651662|0.046154759530174|0.045727510506297|0.044752788355377|-0.049574548160851|-0.049574548160851|-0.049574548160851|-0.049574548160851|-0.05308283075505|-0.056425367293683|-0.057549836364457|-0.057549836364457|-0.059222040976166|0.05583121791765|0.05583121791765|0.05583121791765|0.054368019893596||0.053020023065946|-0.056993110175203|-0.056993110175203|||-0.056993110175203|-0.058047899226101|-0.058664331827727|-0.059404813436631|-0.062505347585749|0.055784010280787|0.055784010280787|0.055784010280787|0.055784010280787|0.055784010280787|0.054315566963748|-0.059222099185387|-0.059222099185387|-0.059222099185387|-0.059222099185387||-0.059222099185387|-0.059222099185387|-0.059222099185387|-0.05969122135021|-0.060212468200013|0.055842630757617|0.055842630757617|0.055158478318241|0.052793144250014|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.059010723117939|-0.061623024729612|-0.064358917761976||0.06182932938985|0.06182932938985|0.06182932938985|0.06175481126101|0.059172015724267|0.058913351029914|0.058623634839908|0.058623634839908|0.058623634839908|0.058623634839908|0.058623634839908|0.058623634839908||0.058623634839908|0.058623634839908|0.058623634839908|0.058623634839908|0.058623634839908|0.058623634839908|0.057133904332608|-0.063935657415946|-0.063935657415946|-0.063935657415946|-0.063935657415946|-0.063935657415946|-0.063935657415946|-0.063935657415946||-0.064420565885107|-0.064420565885107|-0.066911739935255|0.063190336021755|0.063190336021755|0.063190336021755|0.063190336021755|0.063190336021755|0.063190336021755|||0.063190336021755|0.063190336021755|0.063190336021755|||0.058989260613893|0.056786027364877|0.056786027364877|0.056786027364877|0.056786027364877|0.052040030352439|0.050978250366409|0.050978250366409|0.050978250366409|0.050978250366409|0.049142499281256|0.048039147315303|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.058082369204781|-0.059480409709305|-0.061922678324016|0.055534048056276|0.055534048056276|0.055534048056276|0.054815609064005|0.053794710872143|0.053794710872143|0.053794710872143|0.053794710872143|0.052036681285391|0.052036681285391||-0.061071998476198|-0.061071998476198|-0.061691109959411||-0.064545677697907|-0.069828532121527|0.060170046589825|0.060170046589825|0.060170046589825|0.060170046589825|0.060170046589825|-0.06668717732563||-0.06668717732563|-0.06668717732563|-0.068430197341399|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.071703023640191|-0.071947807021582|-0.073942008887888|-0.074157786341905|-0.074564206073018|-0.074738005211321|-0.078820008409652|-0.080522231341106|-0.084802478089051|-0.085502753554797|-0.089109522169096|0.080021287925181|0.076801433802911|0.074890482360864|0.074100531979556|0.072889480705787|-0.082489740472123|-0.082489740472123|-0.082489740472123|-0.085877489294262|-0.087086099712551|-0.089484554146731|-0.092999446067057|-0.092999446067057|-0.093995193027505|-0.093995193027505|-0.093995193027505|-0.093995193027505
11162|43269|/equities/mercer-group|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP||2.8839509156186|2.8839509156186|2.8839509156186|2.8839509156186|2.8610565824463|2.8600628556095|2.7745142315585|-2.9163032748235||-2.9163032748235|-2.9163032748235|-2.9163032748235|-2.9442258519081|2.9187064644083|2.9187064644083|2.9187064644083|2.9187064644083|2.9187064644083|2.841340581177|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9302650347189|-2.9447389327636|-2.9474877210845|-2.9741057208394||-2.9741057208394|-2.9741057208394|-2.9741057208394|-2.9741057208394|2.9233405655337|2.9233405655337||2.9233405655337|2.9233405655337|2.9233405655337|2.9233405655337|2.9233405655337|2.8509340226333||2.7893710599653|2.7737455882752|2.7374951351709|2.7365845627792|2.7365845627792|2.7365845627792|2.7365845627792|2.7284272983348|2.7193636711742|2.7164366270173|2.7164366270173|2.7138184734041|2.702020533422|2.6776796833715|2.6776796833715|2.6624218773005|2.6538020848298|2.643000092562|2.643000092562|2.643000092562|2.6244445536489|2.6077161733701|2.5915014322395|2.5915014322395|2.5583349395455||2.5242610561253|2.5080678316621|2.22396426429|||-2.2911509117633|-2.3390565273|-2.3580547534786|-2.3580547534786|-2.3580547534786|-2.3580547534786|-2.3580547534786|2.283396192301|2.283396192301||2.283396192301|2.283396192301|2.283396192301|2.2237555930074|-2.3606220548674|-2.3694099606463|-2.3694099606463|-2.3813703370915|-2.3813703370915|-2.3959670412127|-2.4413714005298||-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4498571238857|-2.4631745905723|-2.5418607229486|-2.6565118624651|2.4544593155497|2.4544593155497|2.4544593155497|2.4544593155497|2.4544593155497|2.3066215449035|2.3018017006648|2.2936684238395|2.2885205466969|2.2366894968597|2.2361598701938|2.2361598701938|2.2101776568607|2.1979751817071|2.171454302743|2.171454302743||2.171454302743|2.1605608604019|2.1605608604019|2.1593961050561|2.1593961050561|2.144884565412|2.1304272975513|2.1204747718781|2.1066386348903|2.1034873599145|2.0933192829658|2.0614658837373|2.0238508786157||1.7065009900149|1.6511122593412||-1.78543089395|-1.8054702282593|-1.8054702282593|-1.8310780128556|-1.8493594253773|-1.8493594253773|-1.8493594253773|||1.8020912406415|1.8020912406415|1.8020912406415|||1.8020912406415|1.8020912406415|1.736805504074|-1.8413271445806|-1.8413271445806|-1.8413271445806|1.8341478900488|1.8341478900488|1.8341478900488|1.8341478900488|1.8341478900488|1.8341478900488|1.8341478900488|1.8341478900488|1.8068310106657|1.8030373972141|1.8030373972141||1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.7694860212762|1.7335628806759|1.7335628806759|1.7261809838269|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|-1.7896076531626||-1.7896076531626|1.7252991705499|1.7252991705499|1.6877767840239|1.6877767840239|1.6864839078757|1.6864839078757|1.6864839078757|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7605240408361|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7982458066454|||1.7408836127322|1.7408836127322|1.7408836127322|1.7143151496296|1.7070168361007||1.6939076036148|-1.8006245363484|-1.8006245363484|-1.8006245363484|-1.8006245363484|-1.8006245363484||-1.8006245363484|-1.8051383747801|-1.8251537365102|-1.8345181306398|-1.8345181306398|-1.8345181306398|-1.8427979239928|1.8200503850835||1.8200503850835
11164|43276|/equities/mowbray-coll|NZXSMALLCAP||0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.18367784519782|0.17625315790695|0.17411461892307|0.17218291729225|0.17214768429082|0.17160853549817|0.16923170735415|-0.18968700314036|-0.19076333271652|-0.19165614934042|-0.19165614934042|-0.19165614934042|-0.19574851450389|-0.19574851450389|-0.19574851450389|-0.19574851450389|-0.19642866572619|-0.19642866572619|-0.19642866572619|-0.19642866572619|-0.19642866572619|0.18901699471986||0.18901699471986|0.18901699471986|0.18901699471986|0.18901699471986|0.18901699471986|0.18901699471986|0.18364265766213|-0.1923053605386|-0.1923053605386|-0.1923053605386|-0.1923053605386|-0.19533929372589|-0.19832143098955||-0.19924603469774|-0.20249112238753|-0.20249112238753|-0.20249112238753|-0.2058234751806|0.1982426210336|0.1982426210336|0.19749180134713|0.19665755725105|0.19333945664196|0.19333945664196|0.19333945664196||0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19204384091197|0.18724418621043|-0.20282859039161|-0.2052539841649|-0.20558125006588||-0.20558125006588|-0.20558125006588|-0.20558125006588|||-0.20558125006588||-0.20686806823845|-0.20779785194922|-0.20805316560719|-0.20844795878566|-0.21083106625783|-0.21331229644471|-0.21568032919757|-0.22358925027309|0.20372530742482|0.20372530742482|0.20372530742482|-0.21780521175381|-0.21889467759394|-0.22104964155249|-0.22655515591626|-0.22756128587463|-0.23367920328223|-0.23713481743938|-0.23713481743938|-0.23764980026755|-0.23933311346144|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.25199693251514|0.22222562014103|0.21275068934361|-0.23694367082473|-0.23882630104882||-0.24675075242157|0.2259243165323|0.21324924102192|0.20305471062401|0.20006078911864|0.19983454382182|0.19983454382182|0.19983454382182|0.19983454382182|0.19983454382182|0.19877721137177|0.19877721137177|0.19086356617092|-0.20371782715822|-0.20371782715822|-0.20390869854451|-0.20565888835767|-0.20565888835767|-0.20767654261963|-0.20869617006268|-0.21321796202092|-0.21535329215426|-0.21922268825229|-0.21922268825229|||-0.21922268825229|-0.21922268825229|-0.21922268825229|||-0.21922268825229|-0.22080298714567|-0.2258922049594|-0.22590308019009|-0.22590308019009|-0.22590308019009|-0.22590308019009|-0.22590308019009|-0.22989231738213|0.20901571636446|0.20901571636446|0.20901571636446|0.20901571636446|0.20901571636446|0.20901571636446|0.19807301848076|0.19785890412487|0.18373211205179|0.17720234344596|0.16911371825133|0.14312635558616|-0.16255575792846|-0.16255575792846|-0.16255575792846|-0.1645064023011|-0.16934044210702|-0.17532271890276|-0.1798030278576|-0.18522558267388|-0.18942467036361|-0.18942467036361|-0.18942467036361|-0.19691630107953|-0.19764718293835|-0.19764718293835|-0.19764718293835|-0.19783020300655|-0.20114466860325|-0.20527184936107|-0.20868321507831|-0.20868321507831||-0.20868321507831|-0.20868321507831|-0.21225913199738|-0.21334348158654|-0.21988164370388|-0.22214627470274|-0.22776914013218|-0.22776914013218|-0.22776914013218|-0.22776914013218|-0.22776914013218|-0.22805920336217|-0.22805920336217|-0.22805920336217|-0.22805920336217|-0.22917688824038|-0.2358076452359|-0.23973166306623|-0.23973166306623|-0.24756995704817|-0.24756995704817|-0.24871050429547|-0.24871050429547|-0.24871050429547|-0.25355514341239|-0.25355514341239|-0.25355514341239|-0.25355514341239|-0.25355514341239|-0.26256127631933|-0.27229030404125|-0.27921145628596|-0.29051272152425|-0.29557986451276|-0.29557986451276|-0.29557986451276|-0.29593194135775|-0.29593194135775|-0.30794066716553|-0.30794066716553|-0.31798964164126|-0.34906129179016|-0.34906129179016|-0.35895698531485|-0.37856331814237|0.33047636456404|0.33047636456404|0.33047636456404|0.33047636456404|0.33047636456404|0.33047636456404
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554||0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554||0.20170771585963|0.19439745647004|0.18912932180678|0.18912932180678|0.18912932180678|0.18912932180678|0.18912932180678|-0.1871242971048|-0.1871242971048|-0.18745592292632|-0.18745592292632|-0.18800657967158|-0.18811841948637|-0.18896490963309|-0.18918323055472|-0.18954256276714|-0.18954256276714|-0.18954256276714|-0.18954256276714|-0.19221395364986|-0.1966821745765|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193||0.18421124292193|0.18421124292193|0.18421124292193|||0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18373471661605|0.18353857695171|-0.1978655982068|-0.1978655982068|-0.1978655982068|-0.1978655982068|-0.19873955217234|-0.20137727472773|-0.2025028219266|-0.2025028219266|-0.20416979386224|-0.20622260510974|-0.20622260510974|-0.20622260510974|-0.20622260510974|-0.20658066802614|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21573378648231|-0.21685459936981|-0.21685459936981||-0.21685459936981|-0.21685459936981|-0.21685459936981|-0.2168939952533|-0.21838221582887|-0.22109135194086|-0.22426816769732|-0.22485576377843|-0.22485576377843|-0.22945084788771|-0.23022316637272|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|||-0.23079138047364|-0.23079138047364|-0.23079138047364|||-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23127058674791||-0.23127058674791|-0.23127058674791|-0.23127058674791|-0.23499455676891|-0.23499455676891|-0.23582728208676|-0.23611392331068|-0.23611392331068|-0.23707102268873|-0.23813446644212|-0.24431607329476|-0.24792108042284|-0.24792108042284|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.25207612802271|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25758045938922|-0.25789843835312|-0.25789843835312|-0.25789843835312|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.27931406663282|0.23062542530676|0.23062542530676|0.23062542530676|0.2109726899507|0.20413632869084|0.18070703446157|0.16545313513067
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||-0.063749073976339|-0.063749073976339|-0.063749073976339|-0.063749073976339|-0.064943415598803|-0.065826017328693|-0.06714001930543|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.071523080303578|-0.073025646829839|-0.073417381099784|-0.075463760535946|-0.075959734912307|-0.077456461881157|-0.077456461881157|-0.078736368682719|-0.078736368682719|-0.082707076979718|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966||0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.068671018807231|0.068671018807231|0.068671018807231|0.068671018807231|0.068671018807231||-0.077332078088293|-0.077332078088293|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078366731280622|-0.078366731280622|-0.078366731280622|-0.078366731280622|-0.080796371924143|-0.084607076895748|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.072187463120463|0.07132032389002||0.07132032389002|0.07132032389002|0.07132032389002|||-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|0.071764307761347|0.071764307761347|0.071764307761347|0.070238119522911|0.066375688309118|0.060139655067572|0.05626628395479|0.051629203644184|0.049199115787712|0.045054571832514|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.043223667557339|0.042859631324588|0.041955147470896|0.041339051776865|0.040662620632223|0.040662620632223|0.040662620632223|0.03943005316348|0.03943005316348|0.03943005316348|0.03943005316348|0.03943005316348|0.03943005316348|0.039271670754879|0.039271670754879|-0.050431843467254|-0.050431843467254||-0.050431843467254|-0.050431843467254|-0.050431843467254|-0.050431843467254|0.038961341015078|0.032568157098996|0.025742397030806|0.024769330233741|0.022299255373204|0.021434857157111|0.021434857157111|0.021434857157111|0.021434857157111|0.021434857157111|0.021434857157111|0.021434857157111|0.021434857157111|0.021038730133174|0.020820811254116|0.020735142552186|0.020735142552186|0.020735142552186|0.020735142552186|0.020735142552186|||0.020735142552186|0.01976126937908|0.019322554831116|||0.019322554831116|0.018025060772797|0.017694512001228|-0.020493186942376|-0.020493186942376|-0.020493186942376|-0.020493186942376|-0.020493186942376|-0.02088131892917|-0.021080684547314|-0.021080684547314|-0.021080684547314|-0.021424807491869|-0.021424807491869|-0.021424807491869|-0.021694230614405|-0.022492086084541|-0.022492086084541|-0.022492086084541|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.024085237337781|0.021845386132991|0.021845386132991|0.020882694831835|0.020882694831835||0.020882694831835|0.020882694831835|0.020425216438429|-0.023194203614577|-0.023438004047655|-0.024208893499696|-0.02517654846462|0.022277025902672|0.022277025902672|0.022277025902672|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.025032329158139|0.022207030075384|0.022207030075384|0.022207030075384|0.021896700042368|0.021483813484122|0.021483813484122|0.021483813484122|0.021370903875389|0.020967670931261|0.019241856339458|-0.021535959398143|-0.021535959398143|-0.021535959398143|-0.021535959398143|0.019960044442625|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019764630414218|0.019127367076412|0.018308185571743|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835||-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.24690643514664|0.20510396151112|-0.22919263499551|-0.22919263499551|-0.23382515578991|-0.23452794766565|-0.23780883259398|-0.23918812904111|-0.23918812904111|-0.23918812904111||-0.23918812904111|0.22508839027129|0.22508839027129|0.22508839027129|0.22508839027129|0.22508839027129|0.22508839027129|0.22452271123902|0.22452271123902|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.2427095436398|-0.24689948733689|-0.25711054549219|0.21682161787481|0.21480180184412|0.21116865934452|-0.22735574474115|-0.22735574474115|-0.22735574474115||-0.22735574474115|-0.22735574474115|-0.22735574474115|||-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.23345082424502|-0.24049509996892|-0.24049509996892|-0.24049509996892|-0.24049509996892|-0.24349619011508|-0.24349619011508|-0.24349619011508|-0.24349619011508|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.26037666171654|-0.26037666171654|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.22860353676249|0.22600759850386|0.22600759850386|0.22600759850386|0.22600759850386|0.22600759850386|0.22600759850386|0.22600759850386|0.22600759850386|0.22600759850386|0.22278621363908|0.2186513553424|0.21568068124426|0.21568068124426|0.2134908932757|0.2134908932757|0.2134908932757||0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|0.2134908932757|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|||-0.23497730220717|-0.23497730220717|-0.23497730220717|||-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23497730220717|-0.23669404144303|-0.23669404144303|-0.23669404144303|-0.23669404144303|-0.23669404144303|-0.23669404144303|-0.23669404144303|-0.24438227028997|-0.24459140815504|-0.24482378356068|-0.24508197845583|-0.24536886167267|-0.24568762080248|-0.24604179761339|-0.24643532740329|-0.2468725827254|-0.24735842197219|0.22538542097319|0.22538542097319|0.22538542097319|0.22538542097319|0.22538542097319|0.22538542097319|-0.24380035898716|-0.24380035898716|-0.24380035898716|-0.24380035898716|-0.24380035898716|-0.24533373174436|-0.24787081179097|-0.24962446034782|-0.24962446034782|-0.25236051050417|-0.2539327315415|-0.2539327315415|-0.25627497438602|-0.25627497438602||-0.25780552795654|-0.25839503298341|-0.26165312815748|-0.26165312815748|-0.26165312815748|-0.26165312815748|-0.26165312815748|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||-2.2356171948929|-2.2356171948929|-2.2356171948929|-2.246502752071|-2.246502752071|-2.2494475256131|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0452379120821|2.0219303705|2.0219303705||2.0219303705|2.0219303705|2.0219303705|1.9988114014492|1.9907659791676|1.9907659791676|1.9907659791676|1.9907659791676|1.9754894484935|1.9754894484935|1.9754894484935|1.9754894484935|1.9754894484935||1.9754894484935|1.955199199167|1.955199199167|1.955199199167|1.955199199167|1.9496658701003|1.9080059047736|1.9080059047736|1.9080059047736|1.9080059047736|1.9080059047736|1.9080059047736|1.9072165727666|1.9072165727666|1.9072165727666|1.8735739919931|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979||-2.0017727960979|-2.0017727960979|-2.0017727960979|||-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.011633001217|-2.011633001217|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.8809411950651|1.8715732356424|1.8715732356424|1.8715732356424|1.8715732356424|1.8715732356424|1.8589413887345|1.8589413887345|1.8589413887345|1.8571570853485|1.8551745260306||1.851586440315|1.851586440315|1.851586440315|1.851586440315|1.851586440315|1.8418264350434|1.8418264350434|1.8418264350434|1.8418264350434|1.8418264350434|1.8418264350434|1.8418264350434|1.8418264350434|1.8418264350434|1.8418264350434|1.8225849757747|1.8177911206335|1.8177911206335|1.8177911206335|1.8177911206335|1.8177911206335|1.8177911206335|1.8027070295453|1.8027070295453|||1.8027070295453|1.8027070295453|1.8027070295453|||1.8027070295453|1.8027070295453|1.8027070295453|1.8027070295453|1.7563411804967|1.7520442088452|1.7520442088452|1.7520442088452|1.7520442088452||-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368||-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8433467133368|-1.8640378033149|-1.864976807328|-1.892481488091|-1.902602101877|-1.902602101877|-1.902602101877|1.776100335657|1.776100335657||1.776100335657|1.776100335657|1.776100335657|1.773775233162|1.773775233162|1.773775233162|1.7679930608941|1.7455811877464|1.7227174008597|1.7227174008597|1.7065370997923|1.7065370997923|1.7065370997923|1.7004504823174|1.6931179154523|1.6931179154523|1.6931179154523|1.6931179154523|1.68939920803|1.6282231871337|1.6282231871337|1.6282231871337|1.6282231871337|1.6282231871337|1.6282231871337|1.6282231871337|1.6261142364311|1.6171555774264|1.6167686005813|1.6167686005813|1.6167686005813|1.6167686005813|1.6144072144098|1.6144072144098|1.6131159122399|1.6131159122399|1.6131159122399|1.6131159122399|1.6104309289115|1.5875862535485|1.5875862535485|1.5875862535485|1.5622187518023|1.5456091786913|1.5271542034207|1.5005845716329|1.499856296404|1.499856296404|1.499856296404|1.499856296404|1.4741129447175
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP||-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483||-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483||-0.94205984704483|-0.94205984704483|0.90393389207094|0.90393389207094|0.90393389207094|0.90393389207094|0.90393389207094|0.90393389207094|0.89907836152411|0.89907836152411|0.89907836152411|0.89907836152411|0.89907836152411|0.88453152260622|0.88401031996541|0.88401031996541|0.88401031996541|0.88401031996541|0.88401031996541|0.88401031996541|0.88250549824138|0.88250549824138|0.88250549824138|0.88250549824138|0.88250549824138||0.88250549824138|0.88250549824138|0.88250549824138|||0.88250549824138|0.88250549824138|0.87733807492405|0.87733807492405|0.87733807492405|0.87733807492405|-0.91766905357624|-0.91766905357624|-0.92907671983799|-0.94064080445591|-0.94236732259132|-0.94236732259132|-0.94236732259132|-0.94432416006013|-0.94432416006013|-0.94432416006013|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581|0.88943582151581||0.88943582151581|0.88943582151581|0.88943582151581|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.9229607990839|-0.92406146874344|-0.92406146874344|-0.92406146874344|-0.92699642924822|-0.92699642924822|-0.92699642924822|-0.92699642924822|-0.92699642924822|||-0.92699642924822|-0.92699642924822|-0.92699642924822|||-0.92699642924822|-0.92699642924822|-0.92699642924822|-0.92699642924822|-0.92944048012138|-0.92993387209973|-0.930482085409|-0.93109121130819|-0.93176801786285|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154||-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154||-0.93277073197768|-0.93863414717169|-0.94528908619728|-0.94528908619728|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424||0.90581379041424|0.90581379041424|0.90446146384863|0.90446146384863|0.89551274264288|0.89445859949271|0.89328732932585|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||0.20438834873248|0.20438834873248|0.20438834873248|0.19737593743987|0.19531957171008|0.19531957171008|0.19531957171008|0.19531957171008|0.19531957171008|0.19531957171008|0.1922155218439|0.1922155218439|0.19023946199337|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689||0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689||0.18882715355689|0.18882715355689|0.18803351367984|0.18803351367984|-0.19418498050863|-0.19464997860783|-0.19566664417578|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629||-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19769297192929|-0.19769297192929|-0.20354774953522|0.19383583894926|0.19215092980816|0.18855659027843|0.18395176154538|0.18227973328878|0.18227745272924|0.18227745272924|0.1806203228175|-0.18788849802304|-0.18788849802304|-0.18788849802304|-0.18998722005209|-0.19243024309831|-0.19292249304671|-0.19346943743382|-0.1940771534195|-0.19475239340359|-0.19550266005257||-0.19833630116626|-0.19974325378545|-0.19974325378545|||-0.19974325378545|-0.19974325378545|-0.19974325378545|0.19050749386011|0.18967499329711|0.18808332465384|-0.19310699927839|-0.19310699927839|-0.19416940928735|-0.19416940928735|-0.19416940928735|-0.19480174615841|-0.19480174615841|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20485540380247|-0.20711711518376|-0.20763012708788|-0.20870014132797|-0.20966682336661|-0.21074091452065|-0.21193434913625|-0.21285233302439|-0.21285233302439||-0.21285233302439|-0.21339328741987||-0.21339328741987|-0.21339328741987|-0.21339328741987|-0.21382854688985|-0.21382854688985|-0.21382854688985|-0.21382854688985|-0.21382854688985|-0.21382854688985|-0.21786504938451|-0.2196173465454|-0.2196173465454|-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479|||-0.22154004274479|-0.22154004274479|-0.22154004274479|||-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479|-0.22154004274479||-0.22154004274479|-0.22325931451046|-0.22325931451046|-0.23084367768989|-0.23167043368043|0.21013125756364|0.19915879970323|0.19915879970323|0.19862750095936|0.19803716902172|0.19132374380734|0.182466754915|0.182466754915|0.182466754915|0.182466754915|0.182466754915|0.182466754915|0.182466754915|0.182466754915|0.18054491833611|0.18054491833611|0.1691956283402|-0.18653005938033|-0.18653005938033|-0.18653005938033|-0.18653005938033||-0.18747666914267|-0.18747666914267||-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|||-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.18747666914267|-0.1883194797358|0.17434395842088|0.17434395842088|0.17434395842088|0.17434395842088|0.17390982872032|0.17390982872032|0.17390982872032|0.17390982872032|0.17390982872032|0.17390982872032|0.17390982872032|0.1718013800562|0.1718013800562|-0.18545472670879|-0.18545472670879|-0.18545472670879|-0.18545472670879|-0.18545472670879||-0.18545472670879|0.17943324795871|0.17943324795871|0.17943324795871|0.17943324795871|0.17943324795871|0.17943324795871|0.17943324795871|0.17943324795871|0.17692284699615|0.17692284699615|0.17692284699615|0.16719626390144|0.16719626390144|0.16719626390144|0.16459682921287|0.16459682921287|0.16459682921287|0.16459682921287|0.16459682921287
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||||||||||||0.23221672377962|0.23218524678966|0.23215027235637|0.23211141187493|0.23206823356223|0.23202025765922|0.23196695110032|0.23190772159043|0.23184191102389|0.23176878817218|0.23168754055917|0.2315972654336|0.23149695973852|0.23138550896622|0.23126167477476|0.2311240812287|0.23097119951086|0.22955133212758|0.22852925672744|0.22770302327251||0.22770302327251|0.22770302327251|0.22717002979887|0.2271333698539|0.22709263658171|0.22704737739039|0.22699708940003|0.22694121385519|0.22687912991648|0.22681014776235|0.22673350092443|0.22664833777119|0.22655371204537||0.22644857235001|0.22633175046627|0.22620194837324|0.22605772382542|0.22589747432784|0.22071941664833|0.22052157279538|0.2203017462921|0.22005749462179|0.219786103877|0.21948455860502|0.21914950830281|0.21877723018925|0.21836358784085|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21746015652421|0.2174557276832|0.21745080674875|0.2174453390438||0.21743926381608|0.21743251356306|0.21742501328192|||0.21741667963621|0.21740742002987|0.21739713157838|0.21738569996562|0.21737299817365|0.21735888507147|0.21734320384683|0.21732578026389|0.21730642072729|0.21728491013107|0.2172610094686|0.21723445317697|0.21720494618627|0.21717216064105|0.21713573225747|0.21709525627571|0.21705028296265|0.2170003126148|0.21694479000608|0.21688309821861|0.21681455178809|0.21673838908752|0.21665376386465|0.21655973583925|0.21645526025547|0.21633917627349|0.21621019407129|0.21606688051329|0.21590764322663|0.21583743004859|0.21583743004859|0.21583743004859|0.21583743004859|0.21583743004859|0.21583743004859|0.21583743004859|0.21565269826584|0.21544744072946|0.21539008771412|0.21539008771412|0.21539008771412|0.21539008771412|-0.13156656832571|-0.13296285049315|0.12318702602417|0.12318702602417|0.12318702602417|0.12318702602417|0.12318702602417|0.12318702602417||0.12318702602417|0.12318702602417|0.12318702602417|0.12318702602417|0.12248558511371|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12183870797021|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|||0.12178847586943|0.12178847586943|0.12178847586943|||0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.12178847586943|0.1185427542178|-0.12723165353073|-0.12723165353073|-0.12723165353073|-0.12723165353073|-0.12723165353073|-0.12970184300158|-0.13283538019563|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13798001292528|-0.13855742847956|-0.13855742847956|-0.13855742847956|-0.13855742847956|-0.13855742847956|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12506546313218||0.12123940067878|-0.13032790436064|-0.13032790436064|-0.13230878088447|-0.13512087004684|-0.13630095938072|-0.13789736421266|-0.13789736421266|-0.13789736421266|-0.13789736421266|-0.13871929812607|-0.13910407328528|-0.13910407328528|-0.13991243835488|-0.13991243835488|-0.14056937226762|-0.14072530103268|-0.14072530103268|-0.14072530103268|-0.14072530103268|-0.14175033467281|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14414502116279|-0.14414502116279|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||1.1097884325186|1.1097884325186|1.1097884325186|1.1097884325186|1.1097884325186|1.1092093684055|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692||1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692||1.1037367161086|1.1037367161086||1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.0980408319688|1.0670874409293|1.0670874409293|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247||-1.1434806609247|-1.1434806609247|-1.1434806609247|||-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1661760146794|-1.1924177403116|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1134074641834|1.1054527774531|1.0896608580437|1.0896608580437|1.0896608580437|1.0896608580437|1.0896608580437|1.0768454394172|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294||1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|||1.0325843693294|1.0325843693294|1.0325843693294|||1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0325843693294|1.0280054176636|1.0280054176636|1.0212731918212|1.0212731918212|1.0212731918212|1.0212731918212|1.0212731918212|1.0198478658207|1.0198478658207|1.0198478658207|1.0198478658207|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|1.0228377619018|1.0228377619018|1.0228377619018|1.0228377619018|1.0228377619018|1.0128224475703|1.0128224475703|1.0128224475703|1.0128224475703|1.0128224475703|1.0103583119006|1.0076203833786|1.0039296123181||1.0039296123181|1.0039296123181|1.0039296123181|1.0039296123181|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.95438121819332|0.95438121819332|0.95438121819332|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.029343483169|-1.0340659957108|-1.0340659957108|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489
11174|43249|/equities/energy-mad|NZXSMALLCAP||-0.19050234871186|-0.19050234871186|-0.19461371851273|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271||-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|||-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.21159458506309|0.19891003393311|0.19891003393311|0.19891003393311|0.19712225207773|0.19096917089585|0.18472313733426||0.18472313733426|0.18472313733426|0.17708127367858|0.17264585548378|0.17032873358701|0.16753192523425||0.1618132406838|0.15757027702941|0.15269917862349|0.15269917862349||0.15269917862349||0.15269917862349|0.14972130558815|0.14680145489868||-0.1608317167925|-0.16297969237159|-0.16417126669167|-0.16417126669167||-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16614233646452||-0.16614233646452|-0.16614233646452|-0.1693248204463|-0.17291646528832|-0.17424051550353|-0.17432279401714|-0.17563643928694||-0.17576122893168|-0.17576122893168|-0.17576122893168|||-0.17806803532523|-0.17885337215973|-0.17986218526792|-0.17986218526792|-0.18056909375534|-0.18071070436552|-0.18071070436552|-0.18071070436552|||-0.18071070436552|-0.18071070436552|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18981811961995|-0.19513123688285|-0.20086804509367|0.19358666219055|0.19358666219055|0.19358666219055|0.19358666219055|0.19026295567817|-0.19705807064705|-0.19705807064705|-0.19906452568298|-0.20384947096778|-0.20433275275178|-0.20559194543569|-0.20833573730896||||-0.20833573730896|-0.209595264021|-0.21050988577242|-0.21050988577242|-0.21050988577242|-0.21050988577242|-0.21050988577242|0.20461950183452|0.20461950183452|0.20461950183452|0.20041055845487||-0.20290053660649|||-0.20290053660649|-0.20615390924842|-0.20615390924842|-0.20615390924842|-0.20615390924842|-0.20615390924842|-0.20939323734609|-0.20959658456398|-0.20959658456398|-0.20988509205263|-0.21281677233158||-0.2199075210644||-0.22096367715252|0.21113268251611|0.20954930499713|0.20954930499713|0.20954930499713|0.20954930499713|0.20954930499713|0.20954930499713|0.20838811679593|0.19459790470326|||-0.20940998929857|-0.20940998929857|-0.21132353838285|||-0.21132353838285|-0.21132353838285|-0.21132353838285|||-0.21132353838285|-0.21563727073095|-0.2208002154023|-0.2208002154023|-0.2208002154023|-0.2208002154023|-0.22443416540264|-0.22443416540264|-0.22443416540264|-0.22443416540264|-0.22443416540264|-0.22443416540264|0.21983436296459|0.21983436296459|0.21870484727484|0.21772203607155|0.21772203607155|0.20385781441345|-0.21498928384016|-0.21498928384016||-0.21498928384016|-0.21665475949126|-0.22600528829051|-0.23056143116899|-0.23229047867929|0.21578836536766|0.21420929438937|0.20495477078212|-0.21565801929014||-0.21565801929014|-0.21565801929014|-0.21565801929014|-0.21565801929014|||-0.21565801929014|-0.21658900957003|-0.21658900957003||-0.21658900957003|-0.21658900957003|-0.21658900957003|-0.22171482346547|-0.22171482346547|-0.22896892503324|-0.22896892503324|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015||-0.23039819449015|-0.23039819449015|-0.23794243236193|0.22950839775791|0.22621407335911|0.22621407335911|-0.23491529387141|-0.23491529387141|-0.23491529387141||-0.23491529387141|-0.23657254887847|-0.24091394094656|-0.24402955319203|-0.24402955319203|-0.24614394865341|-0.24849327694384|-0.24860364409517|-0.25620821194677|-0.25620821194677|-0.26467579274076|-0.2724175449731|0.2516083046984|0.2516083046984|0.2516083046984|0.2516083046984|0.24845365685349|0.22772629092275|||0.20997365459402|-0.22361276290055
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP||2.1603770944741|2.1603770944741|2.1487523287829|2.119724826713|2.0715738769171|2.0715738769171|2.0389709865382|2.0366344093538|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9759838460121|1.952204240498|1.9168936291635|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011||1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9105890129507|1.9105890129507|1.9105890129507|1.9105890129507|1.9105890129507||1.9105890129507|-1.9863122649362|-1.9863122649362||-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362||-1.9863122649362|-1.9863122649362|-1.9863122649362|||-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9931247573617|-2.0323608894616|-2.104845406774|1.8003143207486|1.8003143207486|1.6950498426661|-1.8633286868502|-1.8633286868502|-1.8633286868502|-1.8633286868502|-1.934809622386|-1.9964551563824|-2.0171607643605|-2.0171607643605|-2.0171607643605|-2.0674008164406|-2.0721120341619|-2.1023466966771|-2.146496371232|-2.1861070833852|-2.2051189831286|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121|2.0563489987264|2.0563489987264|2.0563489987264|2.0563489987264|1.994276584719|1.9458628644926|1.9181809812102|1.8602011368577|1.8046678487795|1.7635198637664|1.7600220623745|1.7405563164394||1.7405563164394|1.7405563164394|1.7405563164394|1.7405563164394|1.7405563164394|1.6550625815039|1.5767361802133|1.5685957915554|1.5454096383515|1.5454096383515|1.5454096383515|1.5454096383515|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|-1.6376149313498|||-1.6376149313498|-1.6376149313498|-1.681912546688|||-1.681912546688|-1.681912546688|-1.681912546688|-1.681912546688|-1.7047015977899|-1.7047015977899|-1.7047015977899|-1.7363351134238|-1.7775946025249|1.6315920068447|1.6315920068447|1.6315920068447|1.6315920068447|1.6315920068447|1.6315920068447|1.6315920068447|1.6315920068447|1.6315920068447|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7824483308031|-1.8199425839532|-1.855491733457|-1.8577686017369|-1.8643417164106|-1.8643417164106|-1.8643417164106|-1.8643417164106|-1.8643417164106|-1.8742685764386|-1.8880761960429|-1.8945291151914|-1.8946656065116|-1.8946656065116||-1.910184007765|-1.9163155753095|-1.9181284329051|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9741741223848|1.778977740573|1.778977740573|1.778977740573|1.778977740573|1.778977740573|1.778977740573|1.778977740573|-1.9331100789292|-1.9331100789292|-1.9331100789292|-1.9495719128596|-1.9495719128596|-1.9495719128596|-1.9495719128596|-1.9673021428836|-1.990891257155|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175
11176|1096385|/equities/plexure|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11177|43302|/equities/savoy-equities|NZXSMALLCAP||-0.48229344364749|-0.48229344364749|-0.4903260455832|-0.49980672877201|-0.52645192026174|-0.54383545980493|-0.55092828655287|-0.56436478522138|0.52979454570242|0.52979454570242|0.52979454570242|0.49199391264859|0.4491599131419|0.43017766749348||-0.40783741895341|-0.40783741895341|-0.40783741895341||||-0.40783741895341|-0.40783741895341|-0.40783741895341|-0.41093046934497|-0.41415213527519|0.40150559241521|0.4005617697476|0.39451308266307|0.3920531881933|||0.3920531881933|||0.37117019771256|||0.36576568048576|0.36576568048576|0.36473964498418|0.3614995625036|0.3614995625036|0.35694396125133||0.3399377192265|0.33881968869172|||-0.34492257222641|-0.34713618937586|-0.3518179840893||-0.35812974594962|-0.35812974594962||-0.35812974594962|-0.35812974594962|-0.35812974594962|-0.36292193689756|-0.36435770832623|-0.3661765602026|-0.3661765602026|-0.3661765602026|-0.36719007584914|-0.36719007584914|-0.36719007584914||-0.38632231060514|0.37034116787855||0.37034116787855|0.37034116787855|0.37034116787855|||0.37034116787855|0.36315685955622|0.34934096698339|0.3295455052276|-0.33939390228639||-0.34043766775009|-0.34159740715421|-0.34288600649212||-0.34431778353425|-0.34590864691438||-0.35017627050813|-0.35630696206552|-0.36670612276166|-0.36670612276166|-0.36945911336601|-0.36945911336601|-0.36945911336601|-0.36945911336601|-0.37301012198859|-0.37394660989179||-0.37394660989179|||-0.37394660989179|-0.37394660989179||-0.37605178664939|-0.37727976188412|-0.37849353254272|-0.37849353254272|-0.38165947795393|-0.38295497497454|-0.3910610764174|-0.39229008543805|-0.39365565101654|-0.39517294610375|-0.40185882476561|0.38640885665101|0.38640885665101|-0.39886320277341|-0.39886320277341||-0.39886320277341||-0.39886320277341|-0.40095912962365||-0.41495458118572|0.40227268214078|0.4014140916649|0.40046010224725||0.39940011400542|0.39822234929227|0.39691372183322||0.37545968059434||||||0.36384410067546||0.35204901081707|-0.35069348719626|-0.35069348719626||-0.35069348719626|-0.35069348719626|-0.36021498405172|||-0.37134997340522|-0.37372219333474|-0.38135800338921|||-0.38595334001313|-0.38883704286957|-0.39374943405199||||-0.39374943405199|0.38148219276592|0.38148219276592|0.37886910294079|0.37596566980176|0.37583763833638|0.37583763833638|0.37583763833638|0.37583763833638|0.37583763833638|0.37583763833638|0.37583763833638|0.37583763833638|0.37583763833638|0.37583763833638|0.34423222918986|-0.42137329451101|-0.42527198191719|-0.42527198191719|-0.42527198191719|-0.44557998408032|-0.46342220161969||-0.47824690578838|-0.49194100100089|-0.52076778034688|-0.54807530917858|0.44825432135835|0.44825432135835||0.44825432135835|0.44825432135835|0.44825432135835|0.40111588586452|-0.48641408826041||-0.48641408826041|-0.48641408826041|-0.48641408826041||-0.48641408826041||-0.48641408826041|-0.48641408826041||||-0.48641408826041|-0.49962675566064|-0.510140826245|-0.51044584493919|-0.51044584493919|-0.51044584493919|-0.51044584493919|-0.51044584493919|-0.51044584493919|-0.51044584493919||||-0.51044584493919||-0.51044584493919|-0.51044584493919||||||||-0.51044584493919|||||||||-0.51044584493919|-0.51044584493919|||||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||0.37081834336602|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.34959714326485|0.32955237630588|0.32239387314152|0.32239387314152|0.32239387314152|0.32239387314152|0.31668996750366|0.31668996750366|0.30882219075109|0.30785798694188|0.30726294931432|0.30726294931432|0.3060637900662|0.3060637900662|0.3060637900662|0.3060637900662|0.29868197710774|0.29547996953088|0.2866444172126|0.28182713209059||0.28110918794443|0.28110918794443|0.28110918794443|0.28110918794443|0.28110918794443|0.27748048494835|0.27748048494835|0.27553387362184|0.27087097453212|0.26513442051781|-0.28242662938568|-0.28242662938568|0.26497575474226||0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26108417392266|0.26020462184139|0.26020462184139|0.26020462184139|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621||0.25855484774621|0.25855484774621|0.25855484774621|||0.25855484774621|0.25855484774621|0.25855484774621|0.25756094048323|0.25395660146411|0.23689622232578|0.21488468955249|0.21016628850502|0.21016628850502|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.19730587545282|0.19722668322631|0.19722668322631|0.19722668322631|0.19722668322631|0.19722668322631|0.19608520818759|0.19427070378728|0.19427070378728|0.19427070378728|0.19427070378728|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205||-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20049245456205|-0.20225538563381|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|0.18693232477438|||0.18631369306789|0.18471662907952|0.18471662907952|||0.18471662907952|0.18471662907952|0.18471662907952|0.1826851415872|0.17096390903872|-0.1870245230493|-0.19306732092339|-0.19306732092339|-0.19601924026496|-0.19813248740839|-0.19959889387914|-0.19959889387914|-0.19959889387914|-0.19959889387914|-0.2003876695018|-0.20370852052956|-0.20639835380613|-0.21699817239243|-0.22477574380458|-0.22613971633183|-0.23404413160866|0.21019242155472|0.21019242155472|0.20854713572307|0.19921904005655|0.18768782359636|0.18065313958764|0.17761459906498|0.17354271557351|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342||-0.18532533990342|-0.18688029993315|-0.18688029993315||-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.1896447793062|0.17196939972504|0.17196939972504|0.17136200511915|0.17136200511915|0.17136200511915|0.16201334440556|-0.17681851410372|-0.17829834116282|-0.18416482257381|-0.18801647973872|-0.18935164094873|-0.19266849376436|-0.19274276735248|-0.19554751384988|0.18018207998022|0.18018207998022|0.17270230916854|-0.18909456029602|-0.18909456029602|-0.18909456029602||-0.18909456029602|-0.18927173531793|-0.19946859436722|-0.20385399413872|-0.2083933257148|-0.21260369823877|-0.21361521914606|-0.21479468693341|-0.21752329905171|-0.21752329905171|-0.21752329905171|-0.21752329905171|-0.21830366291756|-0.21981316768895|-0.21981316768895|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415
11180|43296|/equities/rakon|NZXSMALLCAP||-0.89294459581638|-0.90216066175328|0.82233251068785|0.82233251068785|0.79314724310454|0.74405251061713|0.73228054152369|0.71253393873505|0.69738761455106|0.69738761455106|0.66654177473968|0.66504643213954|0.65560714019897|0.64956352129647|0.644515011212|0.62765128435605|0.62765128435605|0.62765128435605|0.62765128435605|0.61739031939499|0.57876702115262|0.56918557005155|0.56380933838405|0.56380933838405|0.5603437061367|0.54371520824538|0.51504124299739|0.51504124299739|0.51504124299739|0.51504124299739||0.51504124299739|0.51504124299739|0.51504124299739|0.51504124299739|0.51504124299739|-0.58470217403985|-0.58470217403985|-0.59189131323073|-0.59265698728268|-0.60572998984329|0.5599097004688|0.5599097004688|0.5599097004688||0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.49307681609541|0.49307681609541|0.49307681609541|0.49307681609541|0.4711964460363|0.39160717716371||-0.45515868078166|-0.46823187515133|-0.4724798522061|||-0.48466648776663|-0.48466648776663|-0.50824055428121|-0.52026728518377|-0.52863031104285|-0.53009079335294|-0.53009079335294|-0.53009079335294|-0.53009079335294|-0.53510087991381|-0.55288985332543|-0.55376650846329|-0.56474056019084|-0.57484610804431|-0.57484610804431|-0.57484610804431|-0.57484610804431|-0.57832849992784|-0.57832849992784|-0.57869834120044|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.60118127626559|-0.61411268306835|-0.61411268306835|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365||-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|||-0.62444055480365|-0.62444055480365|-0.62444055480365|||-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.62444055480365|-0.63326729450627|-0.64337043976498|-0.64337043976498|-0.64337043976498|-0.64337043976498|-0.64337043976498|-0.64337043976498|-0.64337043976498|-0.64337043976498|-0.64337043976498|-0.65652270687634|-0.67058081177665|-0.67786754996461|-0.70374168655256|-0.73693522701638|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.63429591464848||0.63153817204599|0.63153817204599|0.62559798523192|0.62399777289237|0.62346264840573|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.73029301157447|-0.73029301157447|-0.73029301157447|-0.73029301157447|-0.73029301157447|-0.74588112688564|-0.74638644370775|-0.74638644370775|-0.74638644370775|-0.74638644370775|-0.75023018692429|-0.75023018692429|-0.76970019577272|-0.79966689412602|-0.80518545116328|-0.81520605313936|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81925938616424|-0.82473266665836|-0.8298552311474|-0.8298552311474|-0.8298552311474|-0.8298552311474|-0.8298552311474|-0.83452023119675|-0.83452023119675|-0.83452023119675|-0.87335581416274|-0.88528591007256|-0.88528591007256
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||0.042704309348599|0.042704309348599|0.042004787893578|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.040556183645717|0.038117981207695|0.036519979508747|0.034299976306409|0.028555529939634|0.025839478297646|-0.027494472188762|-0.027494472188762|-0.028438302499839|0.027359086804327|0.027359086804327|0.027359086804327|0.027359086804327|0.026176764907377|0.025974183134389|0.024749092111594|-0.026420999535226|-0.026420999535226|-0.026420999535226|-0.028356666400255||0.026381483401722|0.025201647964186|-0.026998170079379|-0.028220189099605|-0.028800210105705|-0.02880275697702|-0.02880275697702|-0.02880275697702|-0.028855255302194|-0.028855255302194|-0.02913340886588|-0.02913340886588|-0.02913340886588||-0.029703787605577|-0.0298930972435|-0.030103441285637|-0.030337156888011|-0.031096840041279|0.028034764242486|0.028034764242486|-0.029839797171801|-0.029839797171801|-0.030266441242398|-0.030518267951079|-0.030798075405169|-0.031764162286885|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.027547534200975|0.024275038101255|-0.025453009399348|-0.025453009399348|-0.025453009399348||-0.025453009399348|-0.025453009399348|-0.025453009399348|||-0.025453009399348|-0.025453009399348|-0.025614454864984|-0.025793838715692|-0.026493154187321|-0.027881282589299|0.025576354084224|0.025418171126877|0.02524241228538|0.025227212256176|0.025227212256176|0.025227212256176|0.025227212256176|0.025227212256176|-0.027525320543197|-0.028694800707863|0.027981727106494|0.027981727106494|0.027868585766601|0.027781324526679|0.027781324526679|0.027781324526679|0.027645916233473|0.027495462574356|0.027328291842003|0.027142546583834|0.026436163813015|-0.028283369676299|-0.028283369676299|-0.028283369676299|-0.028283369676299|-0.028283369676299|-0.028537077358505|-0.029759992376713|-0.029759992376713|-0.029759992376713|-0.029759992376713|-0.029759992376713|-0.029759992376713|-0.029759992376713|-0.030455546139837|0.028420676250175|0.028420676250175|0.028420676250175|0.028420676250175|0.028420676250175|0.028420676250175|0.028420676250175|0.028420676250175|0.027522973567427||0.027493275085817|0.027493275085817|0.027493275085817|0.027493275085817|0.027493275085817|0.026738611347028|0.026738611347028|0.026738166211174|-0.029372084978977|-0.030635649131414|-0.030743687617317|-0.030743687617317|-0.030743687617317|-0.030743687617317|-0.030743687617317|-0.031048541700989|-0.031393261785678|-0.031393261785678|-0.032436956311119|-0.032803096169102|-0.032803096169102|-0.032803096169102|-0.034114551123503|-0.034571723545065|||-0.034579692820396|-0.035310769911372|-0.035900855531585|||-0.036056506138751|-0.037951674693669|0.031187814394738|0.031187814394738|0.031187814394738|0.031187814394738|0.025264240299227|-0.02809912261452|-0.02809912261452|-0.02809912261452|-0.028776802918269|-0.029807558856846|-0.030374245943987|-0.030374245943987|-0.030374245943987|-0.030374245943987|-0.030374245943987|-0.030374245943987|-0.030374245943987|-0.030374245943987|-0.030374245943987|-0.032138050991757|-0.032486723416892|-0.032651914963951|-0.03283546112735|-0.033039401308904|-0.033266001510632|-0.033517779512551|-0.033797532848016|-0.034108369887423|-0.035453744539567|-0.036593826621714|-0.037087140546841|-0.039139767423381|-0.041929177934954|0.038582026194871|0.038356140235333|0.038105155835845|0.037826284280859|0.037516426997541|0.037183169660294||0.037183169660294|0.037183169660294|0.037183169660294|0.037183169660294|0.037183169660294|0.037183169660294|0.037183169660294|0.037183169660294|0.036675081813361|0.036675081813361|0.036675081813361|0.036566312571396|0.036475306902349|0.036475306902349|0.036475306902349|0.036381803251488|0.036381803251488|0.036381803251488|0.036334448787551|-0.03837862937908|-0.03837862937908|-0.040104922437124|0.038570947612805|0.038570947612805|0.038135543728287|0.038135543728287|0.038135543728287|0.038135543728287|0.038135543728287|0.037860048605794|0.035861942137606|0.034252825051355|-0.037950981537369|-0.037950981537369|-0.038433434348009|-0.038433434348009|-0.038849149209152|-0.040666276946855|-0.040666276946855|-0.040666276946855|-0.040666276946855|-0.041611976077373|-0.042004751138351|-0.042018166747316|-0.042644074605156|-0.043151527280333|-0.043292362460629|-0.044059847619949|-0.045986051417754|-0.045986051417754|-0.045986051417754
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||0.20693602459836||0.20187336258544|0.19291484827745|0.18657205695298|0.18419117805458||||0.17710131271125|0.17677923555111|0.17642137203983|0.1760237459162|0.17558193911216||0.17509104266322|-0.17495440576301|-0.17706045380154|-0.17962272239966|-0.18224747063101|-0.18350304996011|-0.18350304996011|-0.18433672228387|-0.18435397442391|-0.18435397442391|-0.18528219391031|-0.18586910355006|-0.186521225372||-0.18724580517416||-0.18805089384323|-0.18844543579558|-0.1936060376006||-0.19495114596218|-0.19755682996611|-0.1986187006776|||-0.20074300338211||-0.20093666866292|-0.20254074401182||-0.2049341623046|-0.20614906859155|-0.20646747718797||-0.20646747718797|-0.20646747718797|-0.20646747718797|-0.20785276504078|-0.20989195408333|-0.21760217350842||-0.22344685541393|-0.22494095118842||0.2146190330651|0.2146190330651|0.2146190330651|0.2146190330651||0.20679892188604|0.20172102623841|0.20024558596767|0.19621731829816|0.19446368727612|0.19407076375934||0.19363418207403||0.19314909131257|||0.19261010157762|0.19201122409435|0.19034580264192|0.18627312253693|0.18341383159656|0.18341383159656|0.18341383159656|0.18341383159656|0.18118203978294|-0.18869267363124|-0.18869267363124||||||-0.18869267363124|-0.18954741578161|-0.18999713571932|-0.19655237167043|-0.20072485720628||-0.20313873131533|-0.20482081494353||||-0.20612182909517|-0.20612182909517|||-0.20612182909517|-0.20835759070481|||-0.20928621156309|-0.21448713956284||-0.21448713956284|-0.21448713956284|-0.21448713956284|-0.21448713956284||||-0.21554126637962|-0.21671251839826||-0.2213472396845|-0.22260804482239||-0.22400893942005|-0.225565488973|-0.22588331946956|-0.22588331946956|-0.23014813853885|-0.23877570577888||0.22055333117845|0.22055333117845|0.22055333117845|||0.22055333117845|||0.22055333117845||0.21755927067336|0.20034363050523|-0.21932885744613|-0.21932885744613||-0.22147650794234|-0.22386278627147||||-0.23101420085551|-0.24579356093011|||0.22720415856402|0.22720415856402|0.22720415856402|0.22720415856402|0.22720415856402|0.20689350991295|-0.20038611181441|||-0.20038611181441|-0.20038611181441|-0.20038611181441|-0.20038611181441|-0.20038611181441|-0.20038611181441|-0.20038611181441|-0.20142901316686|-0.20208779143408|-0.20737532214009|-0.20941702674587|-0.2106855853924|0.1992133907521|0.1992133907521|0.1992133907521|0.1992133907521||0.19801487934194|0.19668319999733||0.19520355628109|0.18705950943602|-0.20643386942398|-0.20881541765676|-0.2120171315907|-0.21585236571878|-0.21816929438214|-0.22627693633255|0.20874160867292|0.20249068120407|0.1988589598623|0.1988589598623||0.1988589598623|-0.21156095005263|-0.21156095005263|-0.21156095005263|-0.21156095005263||-0.21156095005263|-0.21817883227919|-0.22269869733358|-0.22994300296467|-0.2343123463883||-0.2343123463883|-0.2459026051444|0.22899709499741|0.22891617298819|0.22891617298819|0.22657353133733|0.22379448035831|0.22379448035831|0.22254942268657||||0.21866602765772|||-0.23370441609784|-0.23522712913005|-0.23691903249918|-0.23879892513154||-0.25005436258181||-0.25033818203723||-0.25648686475793|-0.2616520793045|0.24814559399046|0.24814559399046|0.23849510681803|0.22777233501468||0.21696925582924|0.21425216988329|0.21425216988329|0.19500240651108|0.18666934599851|-0.18911191796111|-0.18911191796111|-0.18956879746966
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP||1.9621917747192|1.9621917747192|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9236568524028|1.9236568524028|1.9236568524028|1.9236568524028|1.9236568524028|1.9229520508079|1.9114500244987|1.9114500244987|1.9114500244987|1.9105000187437|1.8985155088907|1.8985155088907|1.8985155088907|1.8985155088907|1.8985155088907||1.8985155088907|1.7622393947183|1.7441082927632|1.7441082927632|1.7441082927632|1.7441082927632|1.7441082927632|1.7336957010057|-1.8197383949259|-1.8197383949259|-1.8197383949259|-1.8197383949259|-1.8197383949259||-1.8197383949259|-1.8458204213225|-1.8484460464956|-1.8484460464956|-1.8484460464956|-1.8484460464956|-1.8993845175639|1.7649574325242|1.7649574325242|1.7443971551965|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8753048430651|-1.8753048430651|-1.886449828277|-1.9268081929787|-1.9268081929787|-1.9268081929787|-1.9268081929787|-1.9268081929787|-1.9268081929787||-1.9268081929787|-1.9408979974967|-1.9865533668445|||-2.0656148745668|1.9483766406097|1.9483766406097|1.9131962954246|1.8980201128631|1.8980201128631|1.8500223825937|1.7855803514593|1.7806448301864|1.7201609105084|-1.7939287624113|-1.7939287624113|-1.7939287624113|-1.82603189916|-1.8450354599355|-1.8644838358957|-1.8844264774409|-1.9149183530373|-1.9315759626542|-1.9499402008701|-1.9499402008701|-1.9499402008701|-1.9499402008701|-1.9499402008701|-1.9640620091139|-1.9640620091139|-2.000068874114|-2.0178543008624|-2.0398381062413|-2.0437090207101|-2.068146812131|-2.068146812131|-2.068146812131|-2.1190519986439|-2.1810518176821||-2.1810518176821|2.0925286366288|2.0925286366288|-2.1978704852399|-2.1978704852399|-2.1978704852399|-2.1978704852399|-2.1985862051517|-2.1985862051517|-2.1985862051517|-2.1985862051517|-2.1985862051517|-2.1985862051517|-2.1985862051517||-2.1985862051517|-2.256206900441|-2.2846743603143|-2.2881782270254|-2.2881782270254|-2.2990869125593|-2.3195409996497|-2.3344870421163|-2.3344870421163|-2.3344870421163|-2.3344870421163|-2.3344870421163|-2.3344870421163|-2.3849855631448|2.2533492280535|2.2037214121876|2.1380238490698|-2.2706416638639|-2.2706416638639|-2.2706416638639|-2.2706416638639|-2.2706416638639|-2.2773796222769|2.1902580657668|||2.1902580657668|2.1902580657668|2.1902580657668|||2.1902580657668|2.1580645418904|-2.2814564108935|-2.2814564108935|-2.2814564108935|-2.2814564108935|-2.2814564108935|-2.2814564108935|-2.2814564108935|-2.2814564108935||-2.2814564108935|-2.2860627042019|-2.3617364550921|2.2478641186599|2.2478641186599|2.2478641186599|2.2478641186599|2.196515590443|2.1778587005926|2.1778587005926|2.1353985890628|2.0654429313078|2.0438254802905|1.8848059805988|-2.0945802346834|-2.0945802346834|-2.0945802346834|-2.1178669417312|-2.1354077087961|-2.1810085361889|-2.2194539116148|2.1039591835919|2.1039591835919|2.1039591835919|2.1039591835919|2.1039591835919|2.1039591835919|2.0727324405184|1.9202582746601|1.7963980800416||-1.9775952639694|-1.9775952639694|-1.9775952639694|-1.9834391874865|-2.0004804267799|-2.0004804267799|-2.081089385606|-2.1144573487061|-2.1144573487061|-2.1144573487061|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.132266235012|-2.1373040186257|-2.1373040186257|-2.1820044370593|-2.1822271713615|-2.1852524290483|-2.1980582619156|-2.2261759599542|-2.2286089339994|-2.2286089339994|-2.2286089339994|-2.2428988526422|-2.2743320277619|-2.2996691513561|-2.2996691513561|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3504509446009|-2.3655010458478|-2.3786820835794|-2.3786820835794|-2.3786820835794|-2.3786820835794|-2.3786820835794|-2.4096467436381|2.2429671197972
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||-3.9786032133977|-3.9786032133977|-3.9786032133977|-4.0278925557579|-4.064325083146|-4.095916735739|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|3.9624384921206|3.9624384921206|3.9624384921206|3.9624384921206|3.9624384921206|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9295061928167|3.9222290098815||3.9100944940485|3.9100944940485|3.9100944940485|3.8823272325636|3.8431169127733|3.8431169127733|3.8431169127733|3.8249630786761|3.8249630786761|3.8249630786761|3.8249630786761|3.8249630786761|3.8249630786761||3.8249630786761|3.8249630786761|3.7821811677995|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7176044751156|3.7176044751156|3.7176044751156|3.7176044751156|3.7176044751156|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258||3.6826861910258|3.6826861910258|3.6826861910258|||3.6826861910258|3.6826861910258|3.6826861910258|3.5802068238164|-3.8860915168649|-3.8860915168649|-3.8860915168649|-3.8860915168649|-3.8934351718565|3.7172406499597|3.7172406499597|3.6041562364071|3.4829513017303|3.3999459151831|3.37160658885|3.3455019577168|3.3455019577168|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3438740176912|3.327637796375|3.251541990674|-3.3422938371435|-3.3422938371435|-3.3947708898932|3.235348596801|3.235348596801|3.235348596801|3.2173918308894|3.2173918308894|3.2173918308894|3.2065464326717|-3.3447830306441|-3.3447830306441|-3.3447830306441|-3.3447830306441||-3.3447830306441|-3.3447830306441|-3.4419810625083|3.2747125262717|3.2747125262717|3.2747125262717|3.2747125262717|3.2747125262717|3.2747125262717|3.2747125262717|3.2747125262717|3.2691250106471|3.2547222769282|3.2547222769282|3.2478389823594|3.2478389823594|3.2478389823594|3.2478389823594|3.2478389823594|3.2478389823594|3.2348211699236|3.1959123935422|3.1404582622008|3.124145993769|||3.124145993769|3.0929400095011|3.0482667031845|||3.0202963421699|3.0153292494744|3.0082856803119|3.0082856803119|3.0082856803119|3.0082856803119|2.9658729929593|2.9043375190124|2.9043375190124|2.9043375190124|2.9043375190124|2.8948194645097|2.8697996164086|2.8375550933152|2.8083974367969|2.8083974367969|2.8083974367969|2.8083974367969|2.7471083012547|2.737536304794|2.737536304794|2.737536304794|2.737536304794|2.737536304794|2.737536304794|-2.8878563559077|-2.8878563559077||-2.9239319155765|-2.9239319155765|-2.9239319155765|-2.9479314755203|-2.9479314755203|-2.9479314755203|-2.9479314755203|2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817||2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817|2.8273749557153|2.7670833233348|2.7184258173297|2.6488065929755|-2.6740520520128|-2.6740520520128|-2.6740520520128|-2.6740520520128|-2.6740520520128|-2.7041024297119|2.5896271237722|2.5618079248392|2.5564509812205|2.5564509812205|2.5564509812205|2.5564509812205|2.5488344103328|2.5259683448876|2.5259683448876|2.4916314768355|-2.6138499298752|-2.6138499298752|-2.6626109987564|-2.6806788875071|-2.7118654199671|-2.73818395626|-2.7679821439524|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6571520694508|2.6571520694508|2.6571520694508|2.6571520694508|2.6571520694508|2.5707245941972|2.497959472216|2.497959472216|2.497959472216|2.497959472216|2.497959472216
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP||1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.0980800281685|1.0980800281685|1.0980800281685|1.0878667048527|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0700535830027|1.0646134541876|1.0646134541876|1.0646134541876|1.0646134541876|1.0646134541876|1.0646134541876|1.0356815773521||0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963||0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.97965680867736|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.78887099400312|0.78887099400312|0.76413085118672|0.76413085118672|0.72736759931666||-0.81444280759259|-0.81444280759259|-0.81444280759259||||-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.8499364556622|-0.88242941120725|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.78979660865566|0.78979660865566|0.78979660865566|0.78979660865566|0.7833851178145|0.72598344966831|0.58252618426852|0.58252618426852|0.58252618426852|0.58252618426852|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57711868704491|0.57124298613527|0.56147281968126|0.56147281968126|0.54052533864456|0.49502815206268|-0.50617062032133|-0.50617062032133|-0.50617062032133|-0.50617062032133|-0.50617062032133||-0.50617062032133|-0.52380068633191|-0.53644519749872|0.51343745081344|0.51343745081344|0.51343745081344|0.51343745081344|0.50826380416992|-0.54677304165301|-0.54677304165301|-0.55530337643554|-0.56061489330321|-0.56707211055788|-0.58202455351124|-0.58280506078148|-0.59089450641631|-0.60710499467849|-0.61344999276267|-0.62188891793474|-0.62543212732987|-0.64575789991702|-0.64973099831834|-0.65525666214906|-0.65750740344748|||-0.66000822711239|-0.66278692007341|-0.66587435669676|||-0.66930484183381|-0.67311649198609|-0.67985165643778|0.64076246670618|0.64076246670618|0.64076246670618|0.63779162755425|0.63699069277904|0.62665632981351|0.60656989178238|0.60656989178238|0.60656989178238|0.60656989178238|0.60656989178238|-0.65499026747655|-0.65499026747655|-0.65499026747655|-0.65499026747655|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.70222468731246|-0.70222468731246|-0.70222468731246|-0.70358299279039|-0.7323144471626|-0.74173828363204|-0.74665364953968|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.77695809812448||-0.79130786612668|-0.79130786612668|-0.79130786612668|-0.79130786612668|-0.83367540720479|-0.86463933392119|-0.87265481997145|-0.92794979996827|-1.0204998010546|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0858312656139|-1.0858312656139|-1.0858312656139|-1.1016583354074|-1.1016583354074|-1.1016583354074|-1.1016583354074|-1.10188134723|-1.10188134723|-1.10188134723|-1.10188134723|-1.10188134723|-1.1082015016905|-1.1302238812305|-1.1496931965989|-1.181881374324|-1.223201520139|-1.2459895312713|-1.2459895312713|-1.2555439273436|-1.2894933135331|-1.3006629848759|-1.3006629848759|-1.3006629848759|1.2251468141818|1.2251468141818|1.2251468141818|1.2243788480199|1.2243788480199|1.2065320411697|1.1592023084974|-1.2290165672547|-1.2290165672547
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||-0.58087166923413|-0.59652409374857|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60612538910308|-0.60680598524321|-0.60756220317669|-0.60840244532501|-0.60922957336997|-0.60922957336997|-0.60922957336997|-0.60922957336997|-0.60922957336997|-0.61211562072787|-0.61211562072787|-0.61211562072787|-0.61211562072787|-0.61568403150808|-0.61651441261616|-0.61651441261616|-0.61651441261616|-0.62557157328224||0.60317514500007|0.60317514500007|0.60317514500007|||||0.60317514500007|0.60317514500007|0.60317514500007||-0.62248954397682|-0.62248954397682|-0.62248954397682|-0.63498837001063|-0.63567677930518|||-0.63567677930518|-0.63567677930518||-0.6374186431426|0.62731260336569|-0.63566343974269||||-0.63566343974269|-0.6374038214065|-0.63933757881074||-0.64148619814878|0.62051085135372|0.62051085135372|-0.63165460801753|0.63545011318463|0.63545011318463|0.63545011318463|0.63545011318463||0.63545011318463|0.63545011318463|0.63545011318463||0.63545011318463|0.63545011318463|0.6353705125181|||0.6353705125181|0.63527224009029|0.63527224009029|0.63363582497164|0.62181759548766|-0.6435359907086||-0.64503999020604|-0.64671110075875|-0.65396431986398|-0.65396431986398|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65816259734535|-0.66018066530652|-0.66242296304114|-0.6649144049685|-0.66768267377668|-0.67075852800799|-0.67926978978346|-0.67926978978346|-0.70474422212917|-0.73027137845179||0.70192074412085|0.67991189420198|0.67267988853957|0.66353321664097|-0.67345844911428|-0.67345844911428|-0.67345844911428|-0.67345844911428|-0.67345844911428||||-0.67345844911428|-0.67606494610941|-0.67896105388178|-0.68217895140662|-0.70408774868664|-0.7059717544263|-0.7059717544263|-0.7059717544263|||-0.7059717544263||-0.7059717544263|-0.7059717544263|-0.70760518131751|-0.70760518131751|-0.70760518131751|-0.70760518131751|-0.71671492480144|-0.71671492480144|-0.71671492480144|-0.72634991035313|-0.72927767949469|0.70459547360289|0.70459547360289|0.70177274632837|0.6936363874584|-0.72190169343306|-0.72190169343306|-0.72190169343306|-0.72190169343306|-0.72190169343306|-0.72190169343306|||-0.72190169343306|-0.72190169343306|-0.72190169343306||||-0.72190169343306|-0.74100185046542|-0.77055763215874|-0.78617514737287|-0.78935200905406|-0.78935200905406|-0.80039112805882|-0.80654569731331|-0.83282853349686|-0.83980948378245|-0.85256609044252|-0.86285121266244|-0.87872360618245|-0.88861919689661|-0.88861919689661|-0.88861919689661|-0.88861919689661|-0.91735468030512|-1.0548385163208|||-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1583245520058|-1.1589192068948|-1.1589192068948|-1.1845942356804|-1.1845942356804|-1.1845942356804|-1.188438042294|-1.1927089385314|-1.1974543787951|-1.2160604108168|-1.2328449541544|1.1836505710982|1.1836505710982||1.1836505710982|1.1836505710982|1.1836505710982|-1.2407426478511|||-1.2407426478511|-1.2407426478511|-1.2407426478511|-1.2407426478511||||||-1.2407426478511|-1.2624918820732|-1.3366576634373|1.3249964115924|1.3249964115924||1.3249964115924|1.3188849022992|1.3165387766237|||1.2939319893911|1.2810354282673|1.2728171536454|-1.2400313189643|-1.2400313189643|||||-1.2400313189643|-1.2444792379954|-1.2610880257928||-1.2744132313544||1.2521752616698|1.2235280960726|1.2206519672811|1.2206519672811|1.2173910747567|-1.2002578990205|-1.2002578990205|-1.2204063707066|-1.2204063707066|-1.2204063707066
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||7.6522841434599|7.4219822067819|-7.4922418970972|7.3919533734952|7.229948097405|7.2117877079346|7.2117877079346|7.1793674835572|7.1793674835572|7.1470750050423|6.988416693462|6.9665636989965|6.9665636989965|6.9517374539259|6.9352638482918|6.8669598897154|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.81148086875|6.775534167216|6.6233712460441|6.4604124256684|6.2499026665769|6.2015586307404|||6.183954072303|6.1710600591439||6.1624812904132|6.1624812904132|6.1016457150527|6.0307172746733|-6.1343583932279|-6.1343583932279|-6.1343583932279|-6.1343583932279|6.0173794041344|6.0146658580328||6.0146658580328|6.0051842972995|5.994649229818|5.9866039144324|5.9866039144324|5.982448325189|5.982448325189|5.982448325189|5.982448325189|5.982448325189|5.9693870385841|5.9498746218897|5.8420827987699|5.7793913153616|5.7793913153616|5.7793913153616|5.7793913153616|-5.9206346712987|-5.9206346712987|-5.9206346712987|-5.9206346712987|-5.9206346712987||-5.9206346712987|-6.1595942932677||5.9860062645197|5.9733403045072|5.7142671300453|||-5.8566690720116||-5.8566690720116|-5.8566690720116|-5.8566690720116|-5.8566690720116|-5.8566690720116|-5.9168546240633||-6.0753941051503|6.0939579549224|6.0939579549224|6.0899532705314|6.0855036212082|6.0805595664045|5.9850660195904|5.9389622863748|5.9321803181942|5.9246447979936|5.9162719977706|5.9126503738475|5.9126503738475|5.9126503738475|5.9126503738475||5.9126503738475|5.7696116536538|-5.8918378390304|-5.8918378390304|-5.9020420221744|-5.9083798890045|-5.9376442172716|5.7921216637806|5.7921216637806|5.7921216637806|5.7921216637806|5.7921216637806|5.7801501671125|5.7801501671125|5.772037281378|5.772037281378|5.7533747507288|5.7420829217913|5.6623144592712|-5.7549205751246|-5.7549205751246|-5.7927413834252|-5.7927413834252|-5.8019351311434|-5.8365945626088||-5.8816249119821|-5.8816249119821|-5.8816249119821|5.740463252472|5.740463252472|5.7227369365947|5.7030410300644|-5.8131595115417|-5.8131595115417||5.6487281459849|5.6487281459849|5.6487281459849|5.6487281459849|5.6452558687357|5.6452558687357|5.6452558687357|5.6452558687357|5.6452558687357|5.6132786218801|5.6132786218801|5.5978749054055|5.5978749054055|5.5809721171172|||5.5621912412414|5.4513234487914|5.3381375065273|||-5.5266156424948|-5.5266156424948|-5.5266156424948|-5.6129060310201|-5.656239827265|-5.656239827265|-5.656239827265|-5.656239827265|-5.656239827265|||-5.656239827265|-5.656239827265|5.359733493472||5.1530373972267|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.4758531884992|-5.4758531884992|-5.4758531884992|-5.4758531884992|-5.5609979684933|-5.5609979684933|-5.5609979684933||-5.5609979684933|-5.5609979684933|-5.5651207597884|-5.5651207597884||-5.5990230939821|-5.6578032332477|-5.695374201087|-5.695374201087|5.5356951572853|5.4952168308317|5.4585744101272|-5.5876951528406|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4062529546151|-5.4847189870003|-5.5030211305754|-5.5216900083904|-5.5335445374785|-5.5509460053242|-5.5509460053242|-5.5509460053242|-5.5849399126677|-5.6009150477164|-5.6009150477164|-5.6009150477164|-5.6009150477164|-5.636016789621|-5.6666852010024|-5.7091514907274|-5.7091514907274|-5.7091514907274|-5.7091514907274|-5.7951682234245|-5.8379647096481|-5.8566274466874|-5.8690706460894|-5.8690706460894|-5.8690706460894|-5.8864890790526|-5.8864890790526|-5.8864890790526|-6.0072101726073|-6.0246779801601|-6.0440866552187|-6.1306519069487
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP||-2.2872014635781|-2.289515050184|-2.289515050184|-2.289515050184|-2.3355722382458||2.242417949818|2.242417949818|2.242417949818|2.2249088490257|2.1215654837036|2.0989616565068|1.9821794752898|1.9296439096466|1.8562709540278|1.7930788960888|-1.8993567860972|1.8482014660909|1.8482014660909|1.8424460760835|1.8360511982974|1.8289457785351|1.7910508962983|1.7022787302196|1.6597541801864|-1.6846743919222|-1.6846743919222|-1.6846743919222|-1.6846743919222|-1.7007493153511||-1.762499248021|-1.790554721083|-1.8006163514607|1.7725723244829|1.7725723244829|1.7695248102792|1.7661386833861|1.7623763201717|1.7581959166001|1.7535510237427|1.748390031679|1.7426555960526|1.7062840295224||1.6892044889031|1.6785605469345|1.6606228394639|1.6490253787716|-1.7063849944365|-1.7063849944365|-1.7063849944365|1.6381667241035|1.6381667241035|1.6218518597747|-1.6753063311223|-1.6753063311223|1.6474373351597|-1.666180675663|-1.6702007512665|-1.6945406548624|-1.6945406548624|-1.6945406548624|-1.6945406548624|-1.6945406548624|-1.6945406548624|1.6538437745699|1.6298263096951|1.6161436063447|1.6161436063447|||1.6101595673736|1.6057328552864|||1.6008142863007|1.5959435625689|1.5959435625689|-1.6410033662764|-1.6410033662764|-1.6410033662764|-1.6522259535225|-1.6530288393665|-1.6611431500832|-1.6946034720121|-1.7473372078138|1.6779587030193|-1.6853161594894|-1.6853161594894|-1.6853161594894|-1.6853161594894|-1.6853161594894|-1.6853161594894|1.6862763802178|1.6862763802178|1.6836404182257|1.6707115811045|1.64412387675|1.6212487757863|||-1.6354953329429||-1.6354953329429|||-1.6362678492634|-1.6362678492634|-1.6362678492634|-1.6362678492634|-1.6411783449316|-1.6411783449316|-1.6411783449316|-1.6411783449316|-1.6411783449316|-1.6479779697958|-1.6479779697958|-1.6479779697958|-1.6479779697958|-1.6533088526796|1.6003307784276|1.6003307784276|1.6003307784276|1.588917393672|1.588917393672||1.588917393672|1.5632415691874|1.5615945176162|1.5615945176162|1.5428828084776|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|1.542229893064|||1.4552554513078||-1.5476475680487|-1.5476475680487|1.4701881900962|||1.4701881900962|1.4459234230715|1.4459234230715||||1.4459234230715|1.4199149335974|1.3993499373455|-1.5072222919794|-1.5072222919794|-1.5619136990808|-1.5799040994934|-1.6154489740058|1.5479642113143|1.5479642113143|1.4732935119662|-1.5050431043804|-1.5050431043804|-1.5050431043804|1.4866133551906|1.4866133551906|1.4806815100059|1.4740905709118|1.4467673243251|1.4419636926349|-1.4458472938086|-1.4458472938086|-1.4570525454973|-1.4806139852708|-1.48638398416|-1.48638398416|-1.48638398416|-1.4948711104653|-1.5125803797363|-1.5125803797363|-1.5125803797363||-1.5146391994041|-1.5146391994041|-1.5146391994041|-1.5146391994041|-1.5146391994041||-1.5146391994041|-1.5146391994041||-1.5146391994041|-1.5340435379393|-1.5467150336776|-1.5546833681038|-1.5579815227644|1.4940968228396|1.4940968228396|1.4878853640089|1.4809837430858|1.4716486103163|-1.5332735165829|-1.5332735165829|-1.5332735165829|-1.5436372342899|-1.564596911624|-1.6034409827159|-1.610489985034|-1.6322098775228|-1.6322098775228|-1.6335664969373|-1.6523043306876|-1.6523043306876|-1.6886714467526|1.6114761157036|1.592748305827|1.592748305827|1.5658314731713|-1.6319365159235|-1.6319365159235|-1.6488497428063|-1.6488497428063|-1.6488497428063|-1.6678392053096|-1.6678392053096|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.7206593671387|-1.7206593671387|-1.7206593671387|-1.7206593671387||-1.7206593671387|
11191|43317|/equities/teamtalk|NZXSMALLCAP||0.42789850355145||0.42789850355145|0.42789850355145|0.42789850355145|0.42789850355145|0.42789850355145|0.42789850355145|0.42672654656418|0.42672654656418|0.42277968847026|0.42277968847026|0.42034529343639|0.42034529343639||0.41621699482638|0.4160744365767|0.41407337560518|0.41407337560518|0.41369263744204|0.41076959742273|0.40831842437709|0.40831842437709|0.40831842437709|0.40831842437709|0.40831842437709|0.40419665280175|0.40419665280175|0.40419665280175|0.40419665280175||0.38820246971538||0.38820246971538|0.38820246971538|0.38820246971538|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595||0.383115997595|0.383115997595|0.3812399966655|0.35415554522782|0.27364958643953|0.27364958643953|0.27364958643953||0.27294398480036|0.27215998297906|0.26128887938103|0.25532095086399|0.25424550254944||0.24805056474609|0.24172285554589||||0.23527513460099|0.23527513460099|||0.2344858388893|0.2344858388893|||0.2344858388893|0.2344858388893|||0.2344858388893||0.2344858388893|0.23331759823607|0.23307727578671|0.23307727578671||-0.23880302736725|-0.24444172420736|-0.24444172420736|-0.24444172420736|-0.24493524971533|-0.24523586118019|-0.24523586118019|-0.24523586118019|-0.24523586118019|-0.24581762412959|-0.2464640274067|-0.24680879380106|-0.24680879380106||-0.24680879380106|-0.24680879380106|-0.24680879380106|-0.24756532704167|-0.24840591953124|-0.24933991118631|-0.25037767969195|-0.25153075580932|-0.2538504080205|-0.2538504080205|-0.2538504080205|-0.2538504080205|-0.25538934284105|-0.25709927041943|-0.25899918995097|0.24774789231556||0.24774789231556||-0.25310320431531|-0.25310320431531|-0.25310320431531||-0.25310320431531||-0.25310320431531||-0.25310320431531|-0.25310320431531||-0.25310320431531|-0.25310320431531|-0.25812750759308|-0.25812750759308|-0.25812750759308||-0.25812750759308|-0.26069722493031|-0.26160803127663|-0.26400892258106|-0.27101193540449||-0.27101193540449||-0.27101193540449|||||-0.27101193540449|-0.27101193540449|-0.27101193540449|-0.27101193540449|||||-0.27101193540449|-0.27101193540449||||-0.27101193540449|-0.27101193540449||-0.27101193540449|-0.2726073233882|-0.2726073233882|0.2540898892909|0.2540898892909|0.2540898892909|0.2540898892909|0.2540898892909|0.2540898892909|0.24837090627316|0.24837090627316||0.24837090627316|0.24516753250602|0.24516753250602|0.24516753250602|0.24516753250602|-0.26911414228541|-0.26911414228541|-0.27010883372096|-0.27010883372096|||-0.27010883372096|-0.27010883372096|-0.27010883372096|-0.27010883372096|-0.27010883372096||-0.27010883372096||-0.27010883372096|-0.27123203852737|-0.27170375259276|-0.27170375259276|-0.27170375259276|-0.27183750825276||-0.27183750825276|-0.27183750825276|-0.27183750825276|-0.27183750825276|-0.27183750825276|-0.2820416833201|0.27837217004825||0.27837217004825|0.27837217004825|0.27708018986969|0.27564465633795||0.27404961908046|0.27227735546102|0.27030817366165|0.26062020103713|||-0.28148955789328|-0.28148955789328|-0.28148955789328|-0.28148955789328|-0.29276618788772|-0.30946241628388|-0.3202360306764|-0.32637336238494||-0.33152595476166|-0.33669550237673|-0.3385505589911|-0.34061173300706||0.32376474030854|0.32196082216767|0.31364034242017|0.31364034242017|0.31364034242017|||0.31364034242017||0.31364034242017|0.31364034242017|0.31179521405588|0.31179521405588|0.31179521405588|0.31179521405588|0.31179521405588|0.30921690026798|0.29746323338127
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||1.6195689029365|1.6195689029365|1.6195689029365|1.6195689029365|1.6157152120836|1.6157152120836|1.6157152120836|1.5863502361783|1.583722483053|1.5633027740477|1.560342919944|1.560342919944|1.550658802322|1.5137875854212|1.5136550985891|1.5136550985891|1.5136550985891|1.5136550985891|1.5125774251149|1.5125774251149|1.5125774251149|1.5125774251149|1.5125774251149|1.5125774251149|1.5081511211894|1.5081511211894|1.5012790177157|1.4889210698661|1.4757678932536|1.4757678932536||1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4702976618197|1.4622751843032|1.4566946505503|1.4513273900302|1.4414748820498||1.4394165313724|1.4321294798325|1.4295883061566|1.4242647822342|1.4219608633211|1.4116231830574|1.4031456325248|1.4031456325248|1.4031456325248|1.3568284548869|1.3542538724068|1.3513932252066|1.3432147330859|1.3421830674916|1.3302033897803|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4240483281044|-1.4240483281044|-1.4317203624411||-1.4421892876276|-1.4581918989928|-1.4581918989928|||-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4852132041489|-1.48886245555|-1.48886245555|-1.48886245555||1.4001528414718|1.3885031577207|1.3877812752301|1.3730903079305|1.3724994957362|1.3724994957362|1.3724994957362|||1.3724994957362|1.3701021369488|1.3701021369488|1.3641234138609|1.3641234138609|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3626895790554|1.3354883729592|1.323876009956|1.2931955639687|1.2844080937456||1.2844080937456|-1.3364450876717|-1.3364450876717|-1.3364450876717|-1.3364450876717|-1.3364450876717|-1.3364450876717|-1.3432723222843|-1.3536359136493|-1.3550134955108|-1.3550134955108|-1.3627927764985|-1.372438681678|-1.372438681678|-1.372438681678|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|||-1.3817242128421|-1.3817242128421|-1.3817242128421|||-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.4049693722269|-1.412145879471|-1.412145879471|-1.412145879471|-1.4202110107589||-1.4202110107589|1.3102632578378|1.3102632578378|1.3102632578378|1.3102632578378|1.3102632578378|1.3066814272674|1.3063126635852|1.2890897091895|1.2890897091895|1.2870441141692|1.285878808187|1.285878808187|1.285878808187|1.285878808187|1.2805194060531|1.2805194060531|1.2805194060531|1.2805194060531|1.2466882512003|1.2218757851289|1.1920842046391|1.1775935683925|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.131631042917|1.120145542047|1.1048839827616|1.0962600200529|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0553595312304|1.0553595312304
11193|1096411|/equities/truscreen|NZXSMALLCAP||-0.01937303280466|-0.019747813936|-0.019897551118209|-0.019897551118209|-0.019897551118209|-0.020080612486851|-0.020422902660514|-0.020692114153334|-0.020991238034244|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021855841366466|-0.022284268271059|-0.022538075906402|-0.022688012559471|-0.022688012559471||-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471||-0.022688012559471|-0.023208902929954|-0.024065447831574|-0.024128275354342|-0.024198083712974|-0.024275648555899|-0.025361831878614|-0.026457591107867|-0.027326918139116|-0.027326918139116|-0.027326918139116|-0.027326918139116|-0.02947435375613||||-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031601348867098|-0.031612610416923|-0.032125123332021|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911||-0.032614118828911|-0.032614118828911|-0.032614118828911|||-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.034644408158099|0.030441723364369|0.030441723364369|0.030441723364369|0.030441723364369|0.030441723364369|0.030441723364369|0.030441723364369|0.030441723364369|0.027657468359255|0.027194405553254|0.027194405553254|0.026691545259268|0.026691545259268|0.026691545259268|0.026691545259268|0.026691545259268|0.026212829053475|0.026069809455088|0.025481791817435|0.025481791817435|0.025481791817435|0.025481791817435||0.025481791817435|0.025481791817435|0.025481791817435|0.025481791817435|0.025481791817435|0.025481791817435|0.025481791817435|0.025437494417042|0.025437494417042|0.025437494417042|0.025437494417042|0.025437494417042|0.025430548784366|0.025305667563134|0.025305667563134|0.025305667563134|0.025305667563134|0.024006297032426|0.023378144332336|0.023378144332336|0.02258682689437|-0.025602431844233|-0.025602431844233|-0.025602431844233|||-0.025602431844233|-0.025602431844233|-0.025602431844233|||-0.025602431844233|-0.025602431844233|-0.025602431844233|-0.026113813191716|-0.026459792430279|-0.027177547194425|0.024284866691563|0.024284866691563|0.024284866691563|0.024284866691563|0.024284866691563|0.024284866691563|0.024284866691563|0.024284866691563|0.024284866691563|0.023372073923746|0.023246747840554|0.02177416443037|0.021360182649913|0.021344647411142|0.020327385870816|0.020308206563695|0.019078046894926|0.019078046894926|0.019078046894926|0.019078046894926|0.019059317291465|0.019059317291465|0.018899241475525|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868||0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018221397725756|0.017412664089232|-0.020082763681263|-0.020082763681263|-0.020082763681263|-0.020314181954165|-0.022071313614372|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.017134606837405|-0.018183771935682|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018577136682719|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981
11194|43247|/equities/dorchester-pac|NZXSMALLCAP||-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-7.0479128469353|-7.0479128469353|-7.0479128469353|-7.0479128469353|-7.0479128469353|-7.0540282065639|-7.0540282065639|-7.0583646358129|-7.068183004975|-7.100781470316|-7.100781470316|-7.1314237711356|6.7974087900925|6.7974087900925|6.7974087900925|6.7974087900925|6.7974087900925|6.7974087900925|6.7160096110027|6.6925425692744|6.6925425692744|6.5052381646421|6.5052381646421|6.4519308553565|6.4420256103219|6.4420256103219||6.4420256103219|6.4420256103219|6.4420256103219|6.3372508381408|6.2575008973591|6.2355566140802|6.1917292935751|6.1404645852608|6.1404645852608|6.1404645852608|6.1404645852608|6.1404645852608|6.1404645852608||6.0299607308223|-6.2860580802123|-6.2860580802123|-6.2860580802123|-6.2860580802123|-6.2860580802123|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|5.915063035643|5.8411812121734|5.80964568534|5.780717409082|5.7630193635576|5.7594660834861|5.7132956006342|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237||-5.9381048074237|-5.9381048074237|-5.9381048074237|||-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-6.0327218362421|-6.0327218362421|-6.0349067937322|-6.0349067937322|-6.0349067937322|-6.0510075104444|-6.0622305883532|-6.0719978492532|-6.0719978492532|-6.0719978492532|-6.0719978492532|-6.0719978492532|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.4898281381082|5.4042158143989|5.4042158143989|5.4042158143989|5.4042158143989|5.4042158143989|5.3985999534739|5.3985999534739||5.2956666096728|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2900376062752|5.2894862736995|5.2894293561837|||5.1965272682593|5.1965272682593|5.1965272682593|||5.1965272682593|5.1965272682593|5.1965272682593|5.1965272682593|5.1965272682593|5.1965272682593|5.1965272682593|5.1965272682593|5.1965272682593|5.1284636208198|5.1284636208198|5.1284636208198|5.1284636208198|5.1284636208198|5.1284636208198|5.1284636208198|5.1284636208198|5.0488485968534|5.0164986359217|4.9205537622878|4.8322818881615|4.6569795747977|4.6071998433252|4.5368886342733|4.4926540974211|-4.6208381168033|-4.6208381168033|-4.6208381168033|-4.6208381168033|-4.6208381168033|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6487681406583|-4.662590067552|-4.662590067552|-4.662590067552||-4.6767666262239|-4.7125185509357|-4.7239094597138|-4.730455012458|-4.7316164918933|-4.7455916003809|-4.7455916003809|-4.7455916003809|4.5235789425601|4.5235789425601|4.5235789425601|4.5235789425601|4.500088096485|4.4423198444153|4.4087899504504|4.4087899504504|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3161354556577|4.3161354556577|4.2612618621738|4.1380688279372|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.4337749901283|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2040532049569|4.1589480171637|4.1459916188001
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.89336222699648|-0.89818023963511|-0.908533582243|-0.91905380160311||-0.91905380160311|-0.94894869427659|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.82032636877737||0.79105905550276|0.79105905550276|0.79105905550276|0.79105905550276|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.87487067651999|-0.88101318898334|-0.88101318898334|-0.88612740425581|-0.88612740425581|-0.89069711928361|-0.89157481974746||-0.89157481974746|-0.89157481974746|-0.89157481974746|||-0.89157481974746|-0.89157481974746|-0.90008313331763|-0.90960881707306|-0.90960881707306|-0.91852941700994|-0.91852941700994|-0.92003269536826|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.95243200111775|-0.95714667161735|-0.97016296475499|-0.97601440978677|-0.99390492320758|-1.0051721155721|-1.0151912205835|-1.0177052104939|-1.0177052104939|-1.0177506764224|-1.0177506764224|-1.0177506764224|-1.0180562855459|-1.036338647462|-1.036338647462|-1.036338647462|-1.036338647462|-1.043154063332|-1.053782287028|-1.0678793652884|-1.0678793652884|-1.0697123418953|-1.0697123418953|-1.0697123418953|-1.0697123418953|-1.0697123418953|-1.0724581624298|-1.0799940498296|-1.0799940498296||-1.0799940498296|-1.0799940498296|-1.0799940498296|-1.0828098983436|-1.0828098983436|-1.0828098983436|-1.0828098983436|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|||-1.0853749508813|-1.0853749508813|-1.0853749508813|||-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0853749508813|-1.0898610613031|-1.0948456284385|-1.0953840411351|-1.1048711578764|-1.1076346283398|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1128150980165|-1.1128150980165|-1.1128150980165|-1.1174260677735|-1.1174260677735|-1.1260289684313|-1.1312469099798|-1.1312469099798|-1.1312469099798|-1.1391632396688|-1.1435147213394|-1.1483497009735|-1.1580243461492|-1.1580243461492|-1.1916937621834|-1.2051862999266||-1.2051862999266|-1.2051862999266|-1.2051862999266|-1.2268736808903|-1.227498393663|-1.227498393663|-1.2344426638641|-1.2449362947718|-1.2527069994891|-1.254118900507|-1.2679098899821|-1.268135306549|-1.268135306549|-1.268135306549|-1.268135306549|-1.268135306549|-1.2784836792416|-1.3355374428372|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.145517816399|1.145517816399|1.145517816399|1.145517816399|1.1289086896562|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1054480800446|1.0793867651419|-1.2330085889198|-1.2330085889198|-1.2330085889198|-1.3000095503968|-1.3333439448854|-1.3376043879743|-1.3479066615924|-1.3479066615924|-1.3500600156794|-1.3500600156794|-1.3500600156794|-1.3500600156794
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||-0.096292483565233|-0.096292483565233|0.090563908073614|0.090563908073614|-0.093834680075623|-0.093834680075623|-0.094149644733774|-0.09481437649784|-0.09481437649784|-0.095960416274573|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365||-0.096629847218365|-0.097810942684912|-0.099012154677736|-0.099569061110668|-0.10035451304057|-0.10167168275227|-0.10419075738181|-0.10476750826161|-0.10540834257251|-0.10612038069572|-0.10691153416596|-0.1087905956039|0.09920803863487||0.09920803863487|0.09920803863487|0.09920803863487|0.09920803863487|0.096917331861754|0.096917331861754||0.095797035315852|0.095623557125905|0.095623557125905|0.095623557125905|0.095623557125905|0.095623557125905|0.095623557125905|0.0934150680959|0.090461185829479|-0.098876461103409|-0.100918290201|-0.10249241166357|-0.10249241166357|-0.10249241166357|-0.10249241166357|-0.10249241166357|-0.10350690671511|-0.10350690671511||-0.10350690671511|-0.10350690671511|-0.10350690671511|||-0.10350690671511|-0.10350690671511|-0.10350690671511|-0.1044521187048|-0.10650235255017|-0.10698265437132|-0.10698265437132|-0.10698265437132|-0.10959183718702|-0.11382426441201|0.10225081973066|0.097585490102575|0.097585490102575|0.097585490102575|0.095650545568386|-0.098457030881009|-0.098457030881009|-0.098457030881009|-0.098457030881009|-0.099063367400525|-0.099744898766349|-0.099744898766349|-0.10088258496046|-0.10088258496046|-0.10114731969237|-0.1011636893981|-0.10290409994714|-0.10400455607962|-0.10800506355576|-0.11089451522421|0.10224544848282|0.10224544848282|0.10224544848282|0.10224544848282|0.10224544848282|0.1022171700473|0.10151907699256|0.10063230505088|0.099591447225312|0.098657164928092|0.095645598462542|-0.10324814897422|-0.10324814897422|-0.10324814897422|-0.10324814897422|-0.10324814897422|-0.10324814897422|-0.10324814897422|-0.10324814897422|-0.10324814897422||-0.10324814897422|-0.10324814897422|-0.10377572042681|-0.10524243259203|-0.10524243259203|-0.10524243259203|-0.10524243259203|-0.10524243259203|-0.10788048300227|-0.10947831450325|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|||-0.11013771117376|-0.11013771117376|-0.11013771117376|||-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11013771117376|-0.11254189917497|0.096114938162822|0.096114938162822|0.085961043644896|-0.10082105899415|-0.10341995002092|-0.10341995002092|-0.10341995002092|-0.10341995002092|-0.10341995002092|-0.10341995002092|-0.10487647977031|-0.10487647977031|-0.10508497875109|-0.1074999740545|-0.1074999740545|-0.11127774730038|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.099370682697543|-0.11059234069052|-0.11059234069052|-0.11059234069052||-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11400190876532|-0.119891010077|0.10567665861579|0.10364072953698|0.10315636749661|-0.11477384223013|-0.11477384223013|-0.11477384223013|-0.11758204912113|-0.12064672250401|-0.12282969376391|-0.12303299066033|-0.12320332043266|-0.12428146642552|-0.12997940436123|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.10926329813718|0.10823700022167|0.10509666597916|0.10395885989761|0.10395885989761|0.10395885989761|0.10395885989761|0.10395885989761|0.10395885989761|0.09767650755683|0.091973900159639|0.088461608198004|0.088461608198004|0.085846232188759|0.078995814685489|-0.091869363689171|-0.091869363689171|-0.094955919973912
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||-1.835111971332|-1.8702632869099|1.6116328351991|1.6116328351991|1.6116328351991|1.6116328351991|1.6116328351991|1.6116328351991|1.6051476325477|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5193251021314|1.5193251021314|1.5193251021314|1.5193251021314|1.4328611965101|1.3609089205197|1.3609089205197|1.360684380764|1.360684380764|1.360684380764|1.3328283059502|1.3328283059502|1.3328283059502|1.3171703404745|1.2406059841934|1.2003955422312|1.1908561519417||1.0884513249699|1.077723720637|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.97313059982256|0.93250618838156|0.92866245781395|0.92866245781395|0.92866245781395|0.91115274997788|0.89657753377585||0.89657753377585|-1.0873920478952|-1.0873920478952|||-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.1434469914157|-1.1434469914157|-1.2514688809402|-1.2932987698457|-1.3583874446972|-1.4084861127121|-1.4127623270598|-1.525847025563|1.2129161625733|1.2129161625733|1.2129161625733|1.2129161625733|1.2129161625733|1.2129161625733|1.1953234705251|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1760167499744|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016||-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.2407801793016|-1.258168962668|-1.258168962668|-1.258168962668|-1.258168962668|-1.258168962668|-1.258168962668|-1.258168962668||-1.258168962668|-1.2890766098219|-1.2891175867149|||-1.2891175867149|-1.2891175867149|-1.2891175867149|-1.2891175867149|-1.3270750907868|-1.3425834408303|-1.3666205197462|-1.3987449837932|-1.4554110515128|-1.4967067493344|-1.5201009189819|-1.5201009189819|-1.5837231648999|-1.5967630259857|-1.5967630259857|-1.5967630259857|-1.5967630259857|-1.5967630259857|-1.6213176597764|-1.6213176597764|-1.6213176597764|-1.6277141162212|-1.662460069795|-1.6944001371546|-1.7176667843575|-1.7356070432539|-1.7356070432539|-1.7567856216293|-1.8033729685525|-1.8479143660576|-1.9051826376949|-1.9493696578381|-2.0320773199794|-2.0720303870569|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.5442643772166|1.5425159148156|1.3862542198248|1.3862542198248|1.3283253886827|1.3283253886827|1.3283253886827|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3069429176971|1.2582698881543|1.2475220560935|1.1787745555139|1.1760987399145|1.1760987399145|1.1760987399145|1.1760987399145|1.1760987399145|1.1760987399145|1.1348319250261|1.0750910791992|1.0395456324285|1.0172728642563|0.94446994030253|-1.1317662492486|-1.1317662492486|-1.1317662492486|-1.1498791459636|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.96088318317921|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1442776185781
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||-0.55085999602168|-0.56956664482851|-0.60493515939734|0.50552970901832|0.50552970901832|0.50552970901832|0.50552970901832|0.50552970901832|0.50552970901832|0.49642191811518|0.46574655488813|0.39490318446352|0.39490318446352|0.36207335936257|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.4445404514049|-0.4519893907148|-0.45471045459181|-0.46440049271749|-0.47613943794223|-0.48154382218754|-0.4951775521633|-0.4951775521633|-0.49776184635947|-0.49776184635947|-0.49776184635947|-0.49776184635947||-0.49776184635947|-0.49776184635947|-0.49776184635947|-0.49776184635947|-0.52001317262197|-0.54307018517944|-0.56063352855812|-0.57263398247455|-0.57263398247455|-0.57284154050354|-0.57284154050354|-0.57284154050354|-0.59565726312006|0.44566900921178|0.44566900921178|0.44566900921178|0.43990951928191|0.43990951928191|0.43990951928191|0.41628835767168|0.40865371425569|0.36905969237421|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487||0.35730821320022|-0.43581990248987|-0.43581990248987|||-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.4618832214787|-0.4684813667353|-0.50914595899935|-0.52627328565778|-0.52669254862668|-0.53826951178579|0.43922758273968|0.43922758273968|0.43922758273968|0.43922758273968|0.43922758273968|0.42275286573711|0.39944762773583|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.5090528806939|-0.52283653516396|-0.55509615329487|-0.5751068154704|-0.58817424153083|-0.60574917964134|-0.61583240023358|-0.62898045106181|-0.64207051466971|-0.64207051466971|-0.64207051466971|-0.64207051466971|-0.64313391260603|-0.65125990369031|-0.67168593390012|-0.67168593390012|-0.67168593390012|-0.67168593390012|-0.67168593390012|-0.67168593390012|-0.67168593390012|-0.68455052796735|-0.68455052796735|-0.68894503981685|-0.69021672309345||-0.71774082052383|-0.73387866735097|-0.74736519786646|-0.76040574613467|0.63625493161826|0.63625493161826|0.63625493161826|0.63625493161826|0.63625493161826|0.63625493161826|0.63625493161826|0.63625493161826|0.63625493161826|0.63625493161826|0.62074685345644|0.62074685345644|0.60008870390897||0.60008870390897|0.56676521265777|-0.72985560253873|||-0.72985560253873|-0.72985560253873|-0.72985560253873|-0.72985560253873|-0.72985560253873|-0.72985560253873|-0.72985560253873|-0.74733953625643|-0.74996061954987|-0.77884511852808|-0.78927236027792|-0.82224708273759|-0.84721898452827|-0.86968775608351|-0.89493086512674|-0.90408984020671|-0.93557384628966|-0.93557384628966|-0.94174871531807|0.7132268978774||0.7132268978774|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68722971962053|-0.80080254116857|-0.80080254116857|-0.80080254116857|-0.80080254116857|-0.81450282246099|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.61926958067847|0.6187895972252|0.6187895972252|0.59521458218718|0.59521458218718|0.59521458218718|0.59521458218718|0.59521458218718|0.56273843259971|0.51629217468658|-0.60254330655293|-0.60254330655293|-0.60754810130548|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61232894374294|-0.61814327056058|-0.63488140166741|-0.63959044947604|-0.65676718767462|-0.66350775146269|-0.66350775146269|-0.66350775146269|-0.67778639422283|-0.68879043312455|-0.69698936907874|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.69734120660307
11200|947885|/equities/imugene-ltd|ASXSMALLCAP||-0.35761334270778|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|||0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.23434068649969|0.21976743737814|-0.33092507754535|-0.66832611569543|-0.66832611569543|-0.66832611569543|-0.66832611569543|-0.70197348306333|-0.71385940920153|-0.72328821829998|-0.75076466260181|-0.75957185093811|-0.77620967774631|-0.77620967774631|-0.77620967774631|-0.8171218948126|-0.85124652104909|-0.88821837325156|-0.92835373038783|-0.93561782494715|-0.93561782494715|-0.93561782494715|-0.93561782494715|-0.95174204260697|-0.95766301030718|-0.95766301030718|-0.98095888092345|-0.98984320841703|-0.9997146834099|-1.0087819892548|-1.0087819892548|-1.0087819892548|-1.0087819892548||-1.0087819892548|-1.0087819892548|-1.0087819892548|||-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0390477676473|-1.0390477676473|-1.131830850054|-1.2094231278909|-1.2644702098119|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|-1.3041590495626|-1.3041590495626|-1.3041590495626|-1.3041590495626|-1.3041590495626|-1.3706767209944|-1.4017243594516|-1.4017243594516|-1.4195826550975|-1.4488696611208|-1.4511885219462|-1.4707650535247|-1.4890178613895|-1.4890178613895|-1.4890178613895|-1.4920198181198|1.2366623647211|1.2366623647211|1.2366623647211|1.2366623647211|1.2366623647211|1.2366623647211|1.2366623647211|-1.3861933999847|-1.3861933999847|-1.3861933999847|-1.3861933999847|-1.3861933999847|-1.3861933999847|-1.4202704687462|-1.4255931747236|-1.4255931747236|-1.4508256992012|1.230658128829|1.230658128829|1.230658128829||1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.230658128829|1.1964535216173|1.1792261246929|-1.4301209524703|-1.4301209524703||-1.4301209524703|-1.4301209524703|-1.4398010456377|||-1.4505567047125|-1.4927860480186|-1.4927860480186|-1.4962066921522|-1.5297304645647|-1.5297304645647|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5297465414868|-1.5330936039569|-1.5330936039569|-1.5330936039569|-1.5330936039569|-1.5457868512932|-1.5457868512932|-1.5457868512932|-1.6212075613675|-1.652046431575|-1.652046431575|-1.6844960202483|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7293130997574|-1.7495701449619|-1.8325223677144|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8506424817186|-1.8617138567613|-1.8740153845864|-1.8961837288095|-1.9021157161631|-1.9021157161631|-1.9359063590277|-1.9432292607878|-1.951365818299|-1.9519063981784|-1.9591183035918|-2.0105758275531|-2.0185751674526|-2.0185751674526|-2.0221590273564|-2.0221590273564|-2.0221590273564|-2.0221590273564|-2.0221590273564|-2.0598434069626|-2.1036038309195|-2.1560042467226|-2.2189491552897|-2.2614990453795|-2.2691100417327|-2.3531222275838|-2.4219136494117|-2.5493484423908|2.0731253714287|2.0731253714287|1.7405836550089|-2.0323352230731|-2.0323352230731|-2.0323352230731|-2.0323352230731|-2.0323352230731|-2.0366214592725|-2.0366214592725|-2.0366214592725|-2.0366214592725|-2.0366214592725
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|20.35420099264|19.926890224943|19.547656106429|19.267969460493|19.267969460493|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|17.786023473575|17.641692638214|17.199991014043|17.199991014043|16.506099403689|16.506099403689|16.472889358014|16.15654334118|15.973936706672|15.700485394939|15.423316185722||14.71757453575|14.313166503182|14.313166503182|||14.313166503182|14.313166503182|14.313166503182|14.313166503182|-16.789479435238|-16.789479435238|-16.789479435238|-16.789479435238|-16.789479435238|-18.304421624379|-19.058246516339|-19.503575218008|-19.503575218008|-19.640084253733|-20.232316002784|-20.463616140528|-20.463616140528|-20.463616140528|-20.463616140528|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-21.266405095963|-22.172671837176|-22.454357618055|-22.927619927416|-23.48513273982|-24.517369638855|-24.965966316257|-25.131074689267|-25.565646917288|-25.565646917288|-25.671274483937|-26.381415805042|-26.544405332383|-26.544405332383|-26.544405332383|-26.544405332383|-26.544405332383|-26.544405332383|-26.544405332383|-26.558229834036|24.135624649286|24.135624649286|24.135624649286|24.135624649286|24.135624649286|24.135624649286|24.135624649286|24.135624649286|24.135624649286|24.135624649286|23.803472892178||23.587746611053|23.482588768513|23.482588768513|22.864543067649|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172|-24.548121120172||-24.858467686658|-24.905916900945|-24.905916900945|||-24.905916900945|-24.905916900945|-24.924431387408|-24.924431387408|-24.924431387408|-24.924431387408|-24.924431387408|-24.924431387408|-24.924431387408|-24.924431387408|-24.924431387408|22.827093545371|22.827093545371|22.827093545371|22.580451076436|22.580451076436|22.580451076436|22.580451076436|22.580451076436|22.580451076436|22.580451076436|22.178834033462|21.467592955136|20.87066062347||20.153323046061|20.153323046061|20.153323046061|20.153323046061|20.153323046061|20.153323046061|20.061470208005|19.753299803023|19.515888631878|19.107098089918|18.905391876312|18.905391876312|18.905391876312|18.905391876312|18.613212894965|18.361904594157|-19.598679922588|-19.598679922588|-19.598679922588|18.572818887059|18.572818887059|18.572818887059|18.502020133672|18.401134028631|18.239116380487|18.239116380487|17.985081881988|17.985081881988|17.96286924096|17.798187867492|17.301319695942|17.270355544082|17.056220616463|17.056220616463|17.056220616463|17.056220616463|17.056220616463|17.056220616463|17.056220616463|16.518022313784|16.327205849869|16.327205849869|16.327205849869|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.702861697867|-17.797623854428|-18.110693646304|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.238080976261|16.238080976261|16.238080976261|16.238080976261
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||-0.97429707833501|-0.97866341679596|-1.0168482651236|0.82403770815047|0.82403770815047|0.82403770815047|0.82403770815047|0.82403770815047|0.82403770815047|0.80837525074914|0.74402806102386|0.70102409936338|0.70102409936338|0.70102409936338|0.70102409936338|0.70102409936338|0.64419344307481|0.61688160500592|0.61249188272314|0.61249188272314|0.61249188272314|0.60999099179723|0.60035933174082|0.60035933174082|0.60035933174082|0.60035933174082|0.57164929219294|0.55683253548994|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|-0.70786397736936||-0.70786397736936|-0.70786397736936|-0.70786397736936|-0.70786397736936|-0.72540444777706|-0.75239382900903|-0.76849314148901|-0.78360349133807|-0.79094833351061|-0.81438706226797|-0.8218189478765|0.64945921352899|0.64945921352899|0.64945921352899|0.64945921352899|0.64945921352899|0.62893114513571|0.62893114513571|0.59547902617648|0.53886561563494|0.47123957200053|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|-0.56936711469099||-0.56936711469099|-0.56936711469099|-0.56936711469099|||-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.60568568716231|-0.65076187926071|-0.69695765196766|-0.73217512633498|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58472639296678|0.58472639296678|0.58472639296678|0.58472639296678|0.58472639296678|0.58213644777951|0.58213644777951||0.58213644777951|0.58213644777951|0.58213644777951|0.58213644777951|0.52959601917993|0.50538444893372|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185|-0.62264683785185||-0.62264683785185|-0.62887929772423|-0.62887929772423|||-0.62887929772423|-0.62887929772423|-0.62887929772423|-0.62887929772423|-0.65125477418951|-0.66347752462549|-0.67594724839179|-0.69827472109759|-0.71861074869972|-0.71861074869972|-0.73498240597873|-0.73498240597873|-0.75331380839512|-0.77757086550047|-0.81466208999742|-0.83129118554448|-0.84615685070726|-0.84961874314119|-0.88235416818514|-0.89372683353838|-0.90345902768693|-0.90345902768693|-0.91245445971049|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.76231506071175|0.73673892574934|0.71304328195946|0.71060365496627|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.68508693625461|0.68508693625461|0.68508693625461|0.68508693625461|0.68508693625461|0.68508693625461|0.63565215523519|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72918924019839|-0.74977068530809|-0.74977068530809|-0.80474519649359|-0.83860579706136|-0.86095088694828|-0.86702876923633|-0.90447641675287|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.92954531894758
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||-11.505273501158|-11.505273501158|-11.881311939577|-11.881311939577|-11.881311939577|-11.901662691413|-11.901662691413|-11.901662691413|-11.901662691413|-11.901662691413|-11.901662691413|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583||10.980448601583|10.971610146474|10.846639152948|10.846639152948|10.846639152948|10.846639152948|10.846639152948|10.817932496009|10.522702307102|10.282447173195|10.245219471275|10.03357776251|9.9700861357597|9.9076556078729|9.9076556078729|9.9076556078729|9.8075996819024|9.8075996819024|9.7339997758341|9.4500000730567|9.3096840870306|9.3096840870306|9.3096840870306|9.1190937903109|8.9462153543568|8.7836878559124|8.7836878559124|8.7836878559124|8.7836878559124|8.7836878559124||8.7836878559124|8.6224309361788|8.3038039694123|||8.3038039694123|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-10.150601705633|-10.888446261179|-11.343274250838|-11.468082259333|-11.532313901226|10.678492687379|10.678492687379|10.678492687379|10.678492687379|10.645547176107|10.5500523522|10.526725446129|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|10.524897342174|10.524897342174|10.524897342174|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.281821341123|10.259801646963|9.9675840680863|9.9675840680863|9.9675840680863|9.8934268758326|9.7215856231615|9.4963973616148|9.4963973616148|9.4963973616148|9.4963973616148|9.4963973616148|9.4963973616148|9.4963973616148|9.4963973616148||9.4963973616148|9.4963973616148|9.4963973616148|9.4963973616148|-9.9104827661348|-9.9104827661348|-9.9104827661348|-9.9104827661348|-9.9104827661348|-9.9104827661348|-9.9104827661348|-9.9104827661348|-9.9104827661348|-9.9366456690924|-9.9366456690924|-9.9757170349908|-9.988019430036||-10.025576815997|-10.058801365326|-10.058801365326|||-10.058801365326|-10.058801365326|-10.058801365326|-10.058801365326|-10.363112344157|-10.389013967924|-10.623904398208|-10.76134841908|-10.76134841908|-10.76134841908|-10.76134841908|-10.76134841908|-10.897053538307|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|9.9158928034549|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.6412027014347|9.2163363709551|9.1725960058749|8.5670511239966|8.3068525872358|8.3068525872358|8.1777530392205|8.1777530392205|8.1777530392205|8.1777530392205|8.1777530392205|-8.8933879446773|-8.8933879446773|-8.8933879446773|-8.8933879446773|-8.9498875915961|-8.9498875915961|-8.9498875915961|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461
11205|7675|/equities/paladin-res|ASXSMALLCAP||-7.2108624392261|-7.3765137652015|-7.6505708671781|-7.8506344664067|-8.0845937848058|7.0223111746257|7.0223111746257|7.0223111746257|7.0223111746257|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.1147501575368|-8.2632815331328|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|6.7751278421592|6.5790466287635|6.5790466287635|6.4999086488765|6.4999086488765|6.4999086488765|6.4999086488765|6.4876763676583|6.1076956959763|5.8912658191808|5.8912658191808|5.8912658191808|5.8912658191808||5.5458505658185|5.5212231772779|5.4858876828627|5.4858876828627|5.4858876828627|5.4858876828627|5.4858876828627|5.4858876828627|-6.4423735707978|-6.4423735707978|-6.4423735707978|-6.4423735707978|5.6052899211541|5.6052899211541|5.6052899211541|5.6052899211541|5.6052899211541|5.5969888733377|5.5905433812131|5.5439371442783|5.4877310211261|5.4877310211261|5.3774788572612|5.1412394196681|5.1412394196681|5.06276582688|4.8591842012263|4.7920177753885|4.7920177753885|4.5127976532467||4.2425526640689|-5.0526607714441|-5.0526607714441|||-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.1960317792159|-5.1960317792159|-5.6178129714575|-5.654791942553|-5.8886579046827|-6.1468423483748|-6.3359358705833|-6.6327062621994|-6.7763405657789|-6.973156224465|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.4325208392704|-7.5136340687633|-7.6995936047105|-7.7201039670869|-7.7978933783553|-7.9017821854748|-7.9017821854748|-7.9642022524054|-7.9896689690677|-8.3362988407444|-8.5356097679482|-8.7567885166126|-8.8525432222107|-9.0139364791159|-9.1072669412182|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752|8.0884498689752||8.0884498689752|8.0884498689752|7.85411131097|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.5832165876613|7.413018509148|-8.5342267239884|-8.5342267239884||-8.5342267239884|-8.5594654214777|-8.5594654214777|||-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.5594654214777|-8.7377349992344|-8.7377349992344|-8.8414471768315|-8.8414471768315|-8.8414471768315|-8.9382749291455|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.3920015801355|-9.4000018955784|-9.4783350495847|-11.184559509381|-11.184559509381|-11.184559509381|-11.184559509381|-11.184559509381|-11.728955080359|-11.881061291528|-11.898124138329|-11.921804445556|-12.234227252857|-12.504697138354|11.715819661904|11.715819661904|11.715819661904|11.715819661904|11.715819661904|11.715819661904|11.715819661904|10.78971600568|10.78971600568|10.64135079953|10.494834588335|10.466605786994|10.466605786994|10.466605786994|10.466605786994|10.437799650884|10.437799650884|10.437799650884|10.108497698416|10.108497698416|10.108497698416|9.6861082528584|9.4073423251567|9.1309361308877|8.7768733600847|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|-9.5412220292406|-9.5412220292406|-9.5412220292406|-9.6791357257981|-9.9573726895803|-10.025969532171|-10.664410938863|-10.780178986262|-10.969164296018|-10.969164296018|-10.969164296018|-10.969164296018|-10.969164296018|-10.969164296018|-11.245203142827|-11.245203142827|-11.369077801048|-11.369077801048|-11.402875553251
11206|14252|/equities/centuria-fpo|ASXSMALLCAP||1.7409181634382|1.6999090357837|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.6666694301301|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216||-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.8094846281948|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6317395585441|1.5972106410026|1.5549562322828|1.5115791776342|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419||-1.6428238172419|-1.6428238172419|-1.6428238172419|||-1.6535542164784|-1.6813102137757|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.725963022506|-1.725963022506|-1.7345421868295|-1.7471302568615|-1.7625079308954|-1.7625079308954|-1.7625079308954|-1.7625079308954|-1.7780643938876|-1.8089604244075|-1.8335671342569|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8468280522153|-1.8581573426147|-1.8581573426147|-1.8581573426147|-1.8581573426147|-1.8868414427859|-1.9181571697772|1.7434816225027|1.7434816225027|1.7434816225027|1.7434816225027||1.7434816225027|1.7434816225027|1.7434816225027|1.7434816225027|-1.8800880407391|-1.8800880407391|-1.8800880407391|-1.8800880407391|-1.8800880407391|-1.8800880407391|-1.8966210512833|-1.8966210512833|-1.914301166768|-1.9263018671667|-1.9263018671667|-1.9263018671667|-1.9263018671667||-1.9497799083034|-1.962116557629|-1.9635609024707|||-1.9635609024707|-1.9635609024707|-1.9635609024707|-1.9843732111922|-1.9845657561138|-1.9845657561138|-2.0004968722623|-2.0004968722623|-2.0004968722623|-2.0004968722623|-2.0004968722623|-2.0369409609682|1.8580521744674|1.8580521744674|1.8580521744674|1.8580521744674|1.8223450444678|1.8223450444678|1.8223450444678|1.8223450444678|1.8223450444678|1.8051056489392|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9436383725502|-1.9436383725502|-1.9681645648099|-1.9681645648099|-1.985321728876|-2.0100797000757|-2.041199651386|-2.0545520333911|-2.0545520333911|-2.0695587976752|-2.0695587976752|-2.0695587976752|-2.0695587976752|-2.0695587976752|-2.1335602515492|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9439541040529|1.9166156383211|1.8889926419411|1.8889926419411|1.8889926419411|1.8411029693985|1.8305310405519|1.8087845154633|1.7639271956936|1.7124191436784|1.6819680315498|1.6819680315498|1.6117700981038|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.553362635326|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505
11207|101943|/equities/lifestyle-f|ASXSMALLCAP||-5.1475043226245|-5.2572272805111|-5.2635855440449|-5.4373173718266|-5.5875749328195|-5.5879320630393|-5.5879320630393|-5.6243688275374|-5.7054099694399|-5.8032331616247|-5.9044670168846|-5.9044670168846|-5.9044670168846|-5.9044670168846|-5.9305189256634|-6.1279245547264|-6.1279245547264|-6.1338049760361|||-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.4021876107506|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.6497124578358|-7.7890401886662|-7.7890401886662|-7.7890401886662|-7.7890401886662|-7.7890401886662|-8.0550445767199|-8.1069378965621|-8.1069378965621|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2707446791179|-8.2707446791179|-8.2707446791179||-8.2707446791179|-8.2707446791179|-8.2707446791179|||-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.3508273205765|-8.731752775511|-8.8138303913708|-8.8138303913708|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|-8.6096565985775|-8.6096565985775|-8.6096565985775|-8.6096565985775|-8.6096565985775|-8.7609957765768|-8.7609957765768|-8.7649951059763|-8.8666613189318|-8.9768461483428|-9.2270510746052|-9.4178345283987|-9.6503718253774|-9.7018016573237|-10.198457495104|9.0735438179023|9.0735438179023|9.0199302831116|9.0199302831116|8.9738119088746|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.8869697152067|8.7669378222861|8.7669378222861|8.6500962548348||8.6500962548348|8.6500962548348|8.350662528684|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.0324229984503||-9.0324229984503|-9.0324229984503|-9.0324229984503|||-9.0324229984503|-9.0324229984503|-9.0324229984503|-9.1532479159281|-9.3268066129647|-9.3268066129647|-9.3268066129647|-9.3268066129647|-9.3268066129647|-9.3268066129647|-9.5508968257863|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|-9.2469250246423|-9.2469250246423|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.454763748133|8.454763748133|8.2575154855117|8.1366836841752|8.0357597465702|8.0219875112223|8.0219875112223|7.9694311635414|7.8354788374812|7.7855318466724|7.7194795520108|7.581088851006|7.5423206997262|7.3287124778112|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1665829673606|-8.2323142969164|-8.4853494656917|-8.5520546450478|-8.6311718903496|-8.8029688952713|-8.9966317943234|-9.1734397097693|-9.1734397097693|-9.1734397097693|-9.1734397097693|-9.1734397097693|-9.2777105618701|-9.3396784253899|-9.6129763863687
11208|1130929|/equities/life360-inc|ASXSMALLCAP||37.306122122438|37.306122122438|36.289611416958|36.289611416958|36.289611416958|35.482623398196|35.197916573829|34.797684742948|34.765204829132|34.35800745107|33.69611742339|32.672666261027|32.672666261027|32.672666261027|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617||30.276166031617|30.175103480697|30.175103480697|30.175103480697|30.175103480697|30.16815179351|30.16815179351|29.956836419669|29.19704013993|28.949489235102|28.815452691048|28.815452691048|28.815452691048|28.199392552872|27.528769753266|27.325854484559|27.028956815932|27.028956815932|24.192729761572|21.224543633249|21.224543633249|20.667270305186|20.287522345152|20.103667942789|20.103667942789|19.885742629133|19.868603667245|19.127337306324|18.377596583172|18.090662971916||17.359625303946|17.337916546621|-19.815209516349|||-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-21.564121388133|-22.576802199346|-22.821354402902|-22.821354402902|-22.821354402902|-23.330138223194|-23.330138223194|-23.330138223194|-23.330138223194|-23.330138223194|-23.842996471102|-23.842996471102|-23.842996471102|-23.842996471102|-23.842996471102|-23.842996471102|-24.44666265666|-24.540736136828|-24.634151178371|-24.674226672918|-24.674226672918|-24.674226672918|-24.674226672918|-24.674226672918|-24.674226672918|-24.674226672918|-24.674226672918|-24.674226672918|-25.232473275695|-25.924970518256|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.277176350869|23.179639995669|22.766823014258|22.704441964183||22.704441964183|22.252157462475|22.110730980102|21.556366441718|20.937352496243|-23.380963207631|-23.380963207631|-23.380963207631|-23.98884738965|-24.771703721429|-24.771703721429|-24.771703721429|-24.771703721429|-24.771703721429|-24.771703721429|-24.771703721429|-24.771703721429||-24.771703721429|-24.771703721429|-24.771703721429|||-24.771703721429|-24.771703721429|-24.771703721429|-24.771703721429|-25.620225907857|-25.728027875219|-25.873642240403|-25.891840739666|-25.891840739666|-25.891840739666|-26.281490638983|23.959313127857|23.959313127857|23.959313127857|23.959313127857|23.798125396682|22.597918018713|21.941256316373|21.941256316373|21.211395245867|-24.292226836911|-24.292226836911|-24.391840625933|-24.391840625933|-24.391840625933|-24.391840625933|-24.525934194118|22.044773442909|22.044773442909|22.044773442909|22.044773442909|21.916970102175|21.43691130941|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.557510387564|20.178344633474|19.485937227026|19.143820141439|19.142578070566|18.721754331505|18.378893078605|18.277659934141|17.866336753309|17.866336753309|17.866336753309|17.595375196073|17.358339307857|17.358339307857|17.358339307857|17.301488556413|16.974986992443|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.480435852155|-19.370484038575|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.630041071331|17.549489282409|16.973321886901|16.454246490139|16.348051460736|16.169506695233
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||15.753829859887|15.753829859887|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.62546699847|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.534886235462|15.462650796292|15.447531077742|15.447531077742|15.37836885174|15.230146251587|15.230146251587|15.221993486329|15.221993486329|15.221993486329|15.221993486329|15.186309059028|15.186309059028|15.186309059028|15.186309059028||15.186309059028|15.116121195427|15.116121195427|15.099580021557|15.090644222561|14.904882278777|14.870424578297|14.626027396109|14.264752550022|14.073614618399|14.026979186722|14.026979186722|14.026979186722|14.026979186722|14.026979186722|13.889976371867|13.529723949322|13.529723949322|13.50154908483|13.50154908483|13.50154908483|13.23699949389|13.078626733821|13.078626733821|13.078626733821|12.992363565279|12.777626215432|12.587362592986|12.3565138375|-13.970729325247||-13.970729325247|-13.970729325247|-13.970729325247|||-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-14.424974627495|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.728049817986|12.728049817986|12.728049817986|12.728049817986|11.593943824709|11.440246121127|11.440246121127|11.440246121127|11.440246121127|11.440246121127|11.440246121127|10.994255109136|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263||-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|-12.018168696263|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983||11.097909526983|11.097909526983|11.097909526983|||11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.097909526983|11.094270382593|11.094270382593|11.006470646463|11.006470646463|11.006470646463|11.006470646463|11.006470646463|10.958300288079|10.813766400458|10.813766400458|10.78696242134|10.649124577754|10.611820201218|10.611820201218|10.495049215148|10.495049215148|10.495049215148|10.495049215148|10.429210413883|10.429210413883|10.429210413883|10.429210413883|10.416062165422|10.416062165422|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.065726537355|10.065726537355|9.8758073061135|9.869786020719|9.8680949703444|9.8562169092219|9.8074634359193|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.6714566967822|-10.78755538736|-10.78755538736|-10.78755538736|-10.78755538736|-10.78755538736|-10.851920484445|-10.851920484445|-10.982133519805|-11.092370655975|-11.328744997405|-11.412275276319|-11.412275276319|-11.412275276319|-11.412275276319|-11.429194355161|-11.600771692231|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||6.9352171231258|6.9352171231258|6.9352171231258|6.9352171231258|6.8602413920283|6.7247126927773|6.6935696194348|6.4900772913493|6.2339749186345|6.091638680863|6.05682094513|5.6781344195055|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.613698348956|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448||5.5783815118448|5.5783815118448|5.5783815118448|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4518308462491|5.3225896691603|5.0862109501409|4.9530121043046|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605||-5.6541301561605|-5.6541301561605|-5.6541301561605|||-5.7149134861112|-5.7149134861112|-5.7769021176551|-5.7769021176551|-5.7769021176551|-5.7769021176551|-5.7769021176551|-5.8432245677549|-5.8446938931764|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.2544813924991|-6.4788684904534|5.6642907921005|5.6642907921005|5.6642907921005|5.6642907921005|5.6425454686669|5.4817170115078|5.0019078488443|4.8203432928584|4.8203432928584|4.8203432928584|4.8203432928584|4.6742707503131|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.1845681442716|-5.2728536939068|-5.3053929911104|-5.3582141781347|-5.4170738958061|-5.4170738958061|-5.4170738958061|-5.4784157831073||-5.5390315652629|-5.5390315652629|-5.612812956256|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037||5.0944974504037|5.0944974504037|5.0944974504037|||5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0944974504037|5.0127749268792|4.8475278024963|4.7883642122802|4.5198491067419|4.4798322751268|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.434191795755|4.2318794954359|4.2070886281398|4.1589872999618|4.1388730173285|4.1388730173285|4.1387477588846|4.0830530802623|4.0811700467948|4.0088436491912|4.0088436491912|4.0088436491912|4.0088436491912|4.0088436491912|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.8718929190299|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.7230165957043|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957
11211|101954|/equities/arena-group|ASXSMALLCAP||-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7754707430156|-3.7754707430156|-3.8221898183063|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8459895726359|-3.8588772345821|-3.9159747151578|-3.9416385655099|-3.9559873612384|-3.9580095154037|-3.9580095154037|-3.9580095154037|-3.9580095154037|-4.008343906534|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7167981792831|3.7153313744227||3.6559237493585|3.6432391877908|3.6432391877908|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.5620143930823|3.5116827532881|3.5085363173081|3.4660324770228|3.4660324770228|3.4411471903342|3.4408302163726|-3.6682338350423||-3.6682338350423|-3.6682338350423|-3.6682338350423|||-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.7303814010696|-3.7303814010696|-3.7303814010696|-3.7303814010696|-3.7303814010696|-3.7593126646762|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7997324040975|-3.7997324040975|-3.7997324040975|-3.7997324040975|-3.8408137749131|-3.8459042256072|-3.8779492052611|-3.895454941438|-3.895454941438|-3.895454941438|-3.91691967078|-3.91691967078|-3.9671329903155|-3.9741148845097|-3.9741148845097|-4.0017467947826|-4.0017467947826|-4.0283906846851|-4.0283906846851|-4.0283906846851|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395||-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395||-4.0641192631395|-4.0641192631395|-4.0641192631395|||-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.0641192631395|-4.1179102743634|-4.1215670070127|-4.1689634545065|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2171131074221|-4.2171131074221|-4.2247077388271|-4.2247077388271|-4.2385640721304|-4.2600711033061|-4.2789678093807|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0097291826654|3.9108102453471|3.9031227311294|3.8968030038588|3.8947809606915|3.8760878193679|3.8760878193679|3.8545420024464|3.798657692546|3.7769289796831|3.7769289796831|3.7769289796831|3.7769289796831|3.7625586103184|3.7625586103184|3.7625586103184|3.7625586103184|3.7625586103184|3.7625586103184|3.7311764636286|3.7122031922324|3.7122031922324|3.7122031922324|3.7122031922324|3.7007812521174
11212|8627|/equities/speciality-fashn|ASXSMALLCAP||0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.076921101747351|0.07552344403156|0.074359380691009|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072291900931938|0.072291900931938|0.07193544338052|0.07092827081023||0.070769467647404|0.070769467647404|0.070400576389166|0.070400576389166|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.08315459576075|-0.083449547620006|-0.083555050891184|-0.084172277761328|-0.086135862036798|-0.086484291916923||-0.088315879874574|-0.088994912003723|-0.088994912003723|-0.090216567472451|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.093838059021091|-0.093838059021091|-0.097042288893965|-0.097824764212531|-0.09869418123316|-0.10066020217153|-0.10223355380597||-0.10359283923443|-0.10621426477296|-0.10629363026069|||-0.10918736751263|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.11708675807042|-0.11720751140762|-0.12595278799255|-0.13241085345387|-0.13241085345387|-0.13566154529577|-0.13566154529577|-0.14044669849408|-0.14044669849408|-0.14044669849408|-0.14044669849408|-0.14044669849408|-0.14382966423181|-0.14429113701279|-0.14429113701279|-0.14429113701279|-0.14429113701279|-0.14560126497012|-0.14945304325001|-0.14945304325001|-0.14945304325001|-0.15405664274441|0.12598680925058|0.12598680925058|0.12598680925058|0.12598680925058|0.12598680925058|0.12598680925058|0.12598680925058|0.12423739642065|0.12423739642065|0.12423739642065|0.12423739642065|0.12423739642065|0.12423739642065|0.12345822139097|0.1185646974214|0.11759902525532|0.11759902525532|0.11759902525532|0.11094335785164|0.10646484525284|0.10168137624973|0.10168137624973|0.10168137624973|0.10168137624973|0.10168137624973|0.10168137624973|0.10168137624973|0.10047083320581|0.10047083320581||0.096563588876937|0.096563588876937|0.096563588876937|0.096563588876937|0.096563588876937|0.096215270316438|0.096215270316438|0.096215270316438|0.096215270316438|-0.10909414141726|-0.11088237621002|-0.11242486503513|-0.11452762745919|-0.11486403148044|-0.11675806310649|-0.11675806310649|-0.11728847713865||-0.11728847713865|-0.11728847713865|-0.11728847713865|||-0.11728847713865|-0.11976497390311|-0.12140552526757|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12287129041033|-0.12919031857867|-0.14153253273198|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.11929735265175|0.11255261491845|0.11033623048674|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14462491973825|-0.14713295302284|-0.14713295302284|-0.14713295302284|-0.15125883965572|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11197307227734|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||-23.397719946488|-23.72178531059|-23.72178531059|-23.896427847372|-24.554919058997|-24.809077376479|-24.837308162179|-25.675898703962|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.734263466693|-26.734263466693|-26.734263466693|-26.778070183703|-26.838411459336|-26.869583189255|-26.869583189255|-26.869583189255|-26.877037856055|-26.957540879727|-27.096712097063|-27.417458835061|-27.87785457184|-27.87785457184|-27.87785457184|-27.87785457184|-27.87785457184|-28.179960118062|-28.179960118062|-28.179960118062||-28.179960118062|-28.179960118062|-28.179960118062|-28.179960118062|-28.179960118062|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.823188143727|-28.823188143727|-28.823188143727|-28.823188143727|-28.823188143727|-29.028364080783|-29.028364080783|-29.028364080783|25.906438132054|25.906438132054|25.906438132054|25.906438132054|25.906438132054|24.987708802495|24.981176783367|24.981176783367|24.981176783367|24.981176783367||24.981176783367|24.981176783367|22.970702260016|||22.970702260016|22.970702260016|22.958557333415|22.957286320202|22.409762340643|22.344181226203|-26.1682225092|-26.1682225092|-26.1682225092|-27.897469611493|-28.725522460239|-28.816691546194|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.921770905888|-30.81533461372|-30.81533461372|-30.823314876222|-30.823314876222|-31.647016016271|-31.849094939853|-31.849094939853|28.532598006106|28.532598006106|27.856776647409|27.515306292464|26.930063365223|-28.909929568766|-29.395630922171|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.958157172245|26.948959886344|26.948959886344|26.792729167918|26.792729167918|26.390254529295||25.005192089446|25.005192089446|24.837991502955|24.489727023145|24.489727023145|24.489727023145|23.475252790474|23.434691268518|23.434691268518|23.434691268518|23.434691268518|23.434691268518|23.434691268518|23.434691268518|23.434691268518|23.434691268518|23.434691268518||23.434691268518|23.434691268518|23.434691268518|||23.434691268518|23.434691268518|23.434691268518|23.434691268518|23.343545841193|23.267828648858|23.108977204752|22.985156589746|22.985156589746|22.985156589746|22.985156589746|22.985156589746|22.768094117259|22.768094117259|22.719549345545|22.692276397868|22.206696103595|21.964106637662|21.58734033552|21.40426612394|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|20.993571838573|20.812301195149|20.614200165836|20.614200165836|20.071333623559|19.92814882666|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.323885377431|18.952649363968|18.853500217302|18.618887841816|18.319536968671|18.319536968671|18.319536968671|18.23078622519|18.23078622519|18.2067006774|18.2067006774|18.2067006774|18.2067006774|18.2067006774|18.2067006774|17.660778225268|17.252530933315|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.396662504296|-19.917403414096|-20.307114285722|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|-19.829517077437|-19.829517077437|-19.829517077437
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.7989780624204|2.4663199888954|||2.4100777029207|2.3534196746802|2.2910218517489|2.2711353876532|2.1823727133474|2.0959696110311|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|1.9762639779331|1.9762639779331|1.9762639779331|1.9762639779331|1.9762639779331|1.9762639779331|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1324916974513|-2.1324916974513|-2.1324916974513|-2.1324916974513|-2.1324916974513|-2.1324916974513|-2.1324916974513|-2.1588169120232|-2.1588169120232|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.996761839385|1.9669436193395|1.9669436193395|1.9669436193395|1.9235485104375|1.8792960632781|1.8792960632781|1.8792960632781|1.8792960632781|1.8792960632781|1.8792960632781||1.8792960632781|1.8792960632781|1.8792960632781|1.8792960632781|1.8792960632781|1.8792960632781|1.8661623518709|1.8560136933066|1.8150151790224|1.8019613492315|1.7931515627243|1.7676683987885|-1.9027706227755|-1.9027706227755|-1.9027706227755|-1.9027706227755|-1.9027706227755||-1.9027706227755|-1.9220386526482|-1.9220386526482|||-1.9220386526482|-1.9220386526482|-1.9220386526482|-1.9419873579229|1.8201925292441|1.8201925292441|1.8201925292441|1.8201925292441|1.8201925292441|1.8201925292441|1.8013249718292|1.781204523239|1.781204523239|1.781204523239|1.781204523239|1.781204523239|1.781204523239|1.3696836414055|1.3696836414055|1.3696836414055|1.3696836414055|1.3696836414055|1.3696836414055|1.3538151584418|1.3503501638606|1.3155279473944|-1.4729545774326|-1.4729545774326|-1.4729545774326|-1.4729545774326|-1.4729545774326|-1.5104589635432|-1.5104589635432|-1.5104589635432|1.3855062522186|1.3855062522186|1.3855062522186|1.3855062522186|1.3855062522186|1.3737570287666|1.3354811280136|1.3354811280136|1.3354811280136|1.3247013058005|1.3232792578073|1.3224435872908|1.3224435872908|1.3126114029428|1.3126114029428|1.3126114029428|1.3126114029428|1.3115126974871|1.3002918635794|1.2614354331172|1.2606727501706|1.2606727501706|1.2606727501706|1.2524711788135|1.2524711788135|1.2524711788135|1.2524711788135|1.2524711788135|1.2524711788135|1.2385338228205|1.2385338228205|1.2385338228205|1.2225375817063|1.2019861457351|1.1541512870792|1.137254689947|1.137254689947|1.1355607562763|1.0972897535676|-1.179023140062|-1.179023140062|-1.179023140062|-1.179023140062|-1.1989146133143|-1.2196273362061|-1.2615303436275|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1444179436832|1.1444179436832|1.1444179436832|1.1222502763746
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||-0.68982775739346|-0.70564195106994|-0.74182437073932|0.57877080389274|0.57877080389274|||0.57877080389274|0.57877080389274|0.57877080389274|0.57877080389274|0.57877080389274|0.57877080389274|0.52891199730516|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.65642502082397|-0.66963889282069|-0.68154319768837|-0.6846313238772|-0.71820143534434|-0.73522386036197|-0.74969315950384|0.56268609179949|0.56268609179949|0.56268609179949|||0.56268609179949|0.56268609179949||0.44881784268988|-0.59520237204352|-0.59966931472133|-0.60018813753471|-0.60076460732735|-0.61223845232104|-0.61582051105603|-0.62863396953413|-0.62863396953413|-0.62863396953413|-0.62863396953413|-0.63792663758407|-0.64547404917754|-0.656360059675|-0.68316196515894|-0.68316196515894|-0.68316196515894|-0.70573549154441|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588||0.54608164354588|0.54608164354588|0.54608164354588|||0.54608164354588|0.52092406732534|0.43186004606325|0.36512225697922|0.3337389734389|-0.38314686552808|-0.38314686552808|-0.38314686552808|-0.38314686552808|-0.39960763836486|-0.40373069969133|-0.40886743396868|-0.40901938114287|-0.4125215348681|-0.42141281201665|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.43492158265572|-0.44574621387832|-0.45499579518495|-0.46277311841049|-0.48058123499594|-0.49203471409437|-0.4976882234571|-0.4976882234571|-0.4976882234571|-0.50354246799125|-0.50755140493291|-0.50755140493291|-0.50755140493291|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457||0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.4640713266457|0.46119037843688|-0.53959489737661||-0.53959489737661|-0.53959489737661|-0.53959489737661|||-0.53959489737661|-0.53959489737661|-0.53959489737661|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.54578356161311|-0.55409208908596|-0.55409208908596|-0.55409208908596|-0.55409208908596|-0.55649120526092|-0.56776799279867|-0.58196443670788|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249733693977||-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|0.50572853659892|0.50572853659892|0.50572853659892|0.50572853659892|0.50572853659892|0.50572853659892|0.48811059463078|0.48811059463078|0.48811059463078|0.48811059463078|0.48811059463078|0.48811059463078|-0.59266688249523|-0.59266688249523|-0.59266688249523|-0.59266688249523|-0.59266688249523|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||-4.0017614281811|-4.1025127742729|-4.1194585930464|-4.1736502109891|-4.1736502109891|-4.1736502109891|-4.1996115246223|-4.2640127913606|-4.3244586538884|-4.3591261976718|-4.3591261976718|-4.3591261976718|-4.3591261976718|-4.4368068767652|-4.4770076752885|-4.6556448942981|-4.6556448942981|-4.6556448942981|-4.8179388450872|-5.0437363409717|-5.0437363409717|-5.0437363409717|-5.0949848519121|-5.4377608946468|4.5654183518856|4.5654183518856|4.5435204916496|-5.1637649676084|-5.1637649676084|-5.1637649676084|-5.232033755512|-5.232033755512|-5.232033755512|-5.232033755512|-5.232033755512|-5.232033755512|-5.3889263494489|-5.4143898406073|-5.4143898406073||-5.4143898406073|-5.4143898406073|-5.4143898406073|-5.4143898406073|-5.5607106595618|-5.6437114057694|-5.6437114057694|-5.6437114057694|5.0185890344073|5.0185890344073|5.0185890344073|5.0185890344073|5.0185890344073|5.0185890344073|4.9795432783155|4.9678258340655|4.9239826135059|4.9239826135059|4.8247029441617|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682||-5.3929055433682|-5.3929055433682|-5.3929055433682|||-5.493783842768|-5.632259646219|-5.7547249703004|-5.7547249703004|-5.7547249703004|-5.7823151929382|-5.7823151929382|-5.9307591923965|-5.9307591923965|-6.555288236328|-6.783097948176|-6.8470530129608|-6.9458923711972|-7.2604360199191|-7.3910400708757|-7.5442111050909|-7.7557903435302|-7.9392113052554|-8.0732902777136|-8.226989085138|-8.2405433993208|-8.2728261264019|-8.335640089584|-8.4308689362654|-8.4308689362654|-8.4308689362654|-8.4308689362654|-8.7787432943063|-9.1430482107486|-9.3206090086131|-9.5206767843198|-9.5996407188786|-10.055711922581|-10.291346534021|-10.435662834653|-10.650736376984|-10.703039961107|-10.825600444219|-10.948444431514|-11.147716435559|9.8769387157103|9.8769387157103|9.8769387157103|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337|-9.9583146812337||-10.105882165376|-10.105882165376|-10.105882165376|-10.105882165376|-10.105882165376|-10.20432476146|-10.20432476146|-10.20432476146|-10.386471738892|-10.452746857622|-10.696662601398|-10.696662601398|-10.90906920319|-11.002031439822|-11.002031439822|-11.002031439822|-11.002031439822||-11.11799546978|-11.11799546978|-11.11799546978|||-11.11799546978|-11.11799546978|-11.11799546978|-11.11799546978|-11.476907909911|-11.476907909911|-12.049341772443|-12.553993892776|-12.553993892776|-12.553993892776|-12.837956807083|11.764774618748|11.764774618748|11.764774618748|11.764774618748|11.764774618748|11.764774618748|11.764774618748|11.764774618748|11.764774618748|11.475304773784|11.305338518859|11.152042964035|10.96671438541|10.864683207825|10.718814329919|10.525904925463|10.399616912335|10.145684934689|10.141524993139|10.141524993139|9.8633613705162|9.6248455709355|9.591495322534|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.3186267864927|9.0590293685842||8.7436618899025|8.7436618899025|8.7436618899025|8.6390689318618|8.5339655815718|8.4938499595453|8.4692782986749|8.3130871574734|8.1641507434078|8.1641507434078|8.0432227239816|8.000247543146|7.8474971641984|7.6644415181971|7.6288242121644|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3855195657622|-8.4328116418092|-8.4328116418092|-8.4328116418092|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5994336195211|-8.5994336195211|7.9603328982129|7.9603328982129|7.9603328982129|7.9603328982129|7.8337030718872|7.8157809387919|7.6464233543339|7.5660263858308|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5300566303962
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4954536812841|-2.4954536812841|-2.4954536812841|-2.5143929871519|-2.6029366555699|-2.6172032244897|-2.6172032244897|-2.6172032244897|-2.6172032244897|-2.6172032244897|-2.6857813605441||-2.898090522463|2.5771118794192|2.5771118794192|2.5771118794192|2.5362353892579|2.4752615791178|2.4191795567248|2.4076290193867|2.4076290193867|2.3898654981533|2.3142950186111|2.2839389254624|-2.5402530439933|-2.5402530439933|-2.5402530439933|-2.5402530439933|-2.5402530439933|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421||2.2104102356421|2.2104102356421|2.2104102356421|||2.1565668961722|2.087296461763|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|2.11557160361|2.11557160361|2.11557160361|2.11557160361|2.11557160361|2.11557160361|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|1.9669260639686|1.9669260639686|1.9622225085541|1.9622225085541|1.9622225085541|1.9622225085541|1.8846916004071|1.7804907608969|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6485024428994|1.6130582664444|1.5892314153726|1.5495626151358|1.5350927808369|1.5350927808369|1.5350927808369|1.5145475178388|1.4996361632509|1.4917062175647||1.4917062175647|1.4917062175647|1.4917062175647|1.4680069698642|1.4533703072013|1.4533703072013|1.4533703072013|1.434678058721|1.434678058721|1.434678058721|1.4310311596673|-1.5969637671454|-1.5969637671454|-1.5969637671454|-1.5969637671454|-1.5969637671454|-1.5969637671454||-1.5969637671454|-1.6210708065544|-1.6459120626487|||-1.6538094579816|1.4777972364781|1.4777972364781|1.4777972364781|1.4777972364781|1.4777972364781|1.4777972364781|1.4777972364781|1.4777972364781|1.4622187629597|1.4622187629597|-1.6345552594957|-1.6345552594957|-1.6345552594957|-1.6345552594957|-1.6345552594957|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6760298124819|-1.6911442601978|-1.7582158274451|-1.7656565250069|-1.8573961060477|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.61330979881|1.6000664743816|1.5793794827368|1.5295883236887|1.4934314554005|1.4877015755208|1.4778628598354|1.4634587776553|1.3946764416045|1.351029337175|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.8296967911044|-1.8504964960195|1.6802443829759|1.6802443829759|1.6802443829759|1.6802443829759|1.6802443829759|1.6351326403336|1.5518140326292|1.5434044677186|1.4843382722987|1.4342647533564|1.3986274578999|1.3984749757395|1.3826110918373|1.3498456631601|-1.4578743507959|-1.4578743507959|-1.4578743507959|-1.4578743507959|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3416491816689|1.3416491816689|1.3244279929945|1.3244279929945|-1.4588289353853|-1.4588289353853
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||30.816468141333|30.816468141333|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|29.79362841905|29.624322528914|29.624322528914|29.624322528914|29.624322528914|29.333135308243|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-33.630005822686|30.207994180445|30.207994180445|30.207994180445|30.207994180445|30.207994180445|30.163820391236|30.163820391236||29.578132131959|28.940701991612|27.789114455707|26.802814580768|26.802814580768|26.802814580768|26.802814580768|26.802814580768|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|25.696003317102|24.486114686578|23.752904567287|23.277672088992|22.991244013105|22.991244013105|22.991244013105|22.827492907085|22.823881575839|22.223202437577|-24.770742777899|-24.770742777899||-24.770742777899|-24.770742777899|-24.770742777899|||-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-25.678603785916|-26.717058757592|-26.851801994466|-26.851801994466|-26.969779574234|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.661162493474|-27.661162493474|-27.8212920536|-28.705880415594|-29.169866522325|-30.160962378728|-30.60914042521|-30.60914042521|-30.60914042521|-30.60914042521|-30.60914042521|-30.60914042521|-30.60914042521|-30.60914042521|28.222898450723|28.222898450723|28.085997439348|27.601664597153|27.370460782182|26.875512319287|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.661162686147|26.035544902244||26.035544902244|26.035544902244|26.035544902244|26.035544902244|26.035544902244|26.035544902244|-28.812828414685|-28.812828414685|-28.812828414685|-28.812828414685|-29.688697780775|-30.692997894471|28.481621820487|28.481621820487|28.481621820487|28.262357586796|28.240613548756||28.240613548756|28.240613548756|28.159570791986|||27.912264603665|27.912264603665|27.912264603665|27.912264603665|27.912264603665|27.902175991426|27.902175991426|27.902175991426|27.902175991426|27.902175991426|27.902175991426|27.902175991426|27.902175991426|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-30.102943752568|-30.595492308185|-30.663942693248|-30.663942693248|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.698042915165|-32.928381228778|-33.465977854566|-34.250531614971|-34.780034636073|-35.421704608658|-37.438004315406|33.176970902159|33.176970902159|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.716816126894|32.716816126894|31.673686331721|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-35.555691662541|-36.385212411606|-36.464680766754|34.744520717536|34.323912044007|34.203792779135|34.052399620214|34.052399620214|33.378219799641|33.23607763145
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.089733165001925|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11683050776265|-0.11683050776265|-0.11683050776265|-0.11683050776265|-0.11814500485022|-0.12055000518382|-0.12666667299271|-0.12857408293751|-0.12917226868317|-0.12917226868317|-0.12917226868317|||-0.13718798869978|-0.13718798869978|-0.14215331816155|-0.14322591069096|-0.14566768270128|-0.14744880651056|-0.14744880651056|-0.14744880651056|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961||-0.14866951817961|-0.14866951817961|-0.14866951817961|||-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.15496237173973|-0.15496237173973|-0.16648596244056|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.18228879011622|-0.18448754523585|-0.18831950149481|-0.19042530341949|-0.19042530341949|-0.19561144112444|-0.20012382499482|-0.20098620919419|-0.20098620919419|-0.20109579097377|-0.20500349103476|-0.20500349103476|-0.20500349103476|-0.20500349103476|-0.20526861885504|-0.20526861885504|-0.20526861885504|-0.20526861885504|-0.20710402273818|0.1701444424458|0.1701444424458|0.1701444424458||0.1701444424458|0.1701444424458|0.1701444424458|0.1701444424458|0.1701444424458|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631|-0.18059769242631||-0.18059769242631|-0.18059769242631|-0.18059769242631|||-0.18059769242631|-0.18059769242631|-0.18121965609906|-0.18191072684657|-0.18767857846432|-0.19353175490888|-0.1994797334052|-0.2055330301299|-0.21170336780442|-0.21300374498514|-0.21730400628694|-0.21730400628694|-0.223393346776|-0.23099260739643|-0.24026956698584|-0.25268375777703|-0.25268375777703|-0.25268375777703|-0.25268375777703|-0.25393057008709|-0.25393057008709|-0.25619934704521|-0.25619934704521|-0.25619934704521|-0.25633970003595|-0.25633970003595|-0.25633970003595|-0.25633970003595|-0.27107189127991|-0.27302728854224|-0.27302728854224|-0.27302728854224|-0.28905809960548|-0.29117565841347|-0.31075073299442|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.22533895144572|0.22533895144572|0.22533895144572|0.22533895144572|0.2134321588025|0.20534129222736|0.19537921752649|0.18944965197002|0.18944965197002|0.18411071398032|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.17502611773942|0.16077298251241|0.16077298251241|0.15297048789933|0.15297048789933|0.15297048789933|0.13409401020331|0.13409401020331|0.13409401020331|0.13409401020331|0.13409401020331|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.1322141969619|0.12349341573222|0.12349341573222|0.12349341573222|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.87361991012358|0.85862643661244|0.85862643661244|0.85862643661244|0.85862643661244|0.85862643661244|0.84944603445511|0.81460015877586|0.81460015877586|0.81460015877586|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209||0.81197745483209|0.81197745483209|0.81197745483209|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.79863570310238|0.79681745809056|0.76951943218418|0.74141045278651|0.70017829941757|0.69696396205463|0.69696396205463|0.68176553882535|-0.74225108998638|-0.74225108998638||-0.74225108998638|-0.74225108998638|-0.74225108998638|||-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.80585740217149|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.83968176333484|-0.87200752329359|-0.89639721459293|-0.90169136663437|-0.91160151848263|-0.93108501245652|0.84857679661526|0.84857679661526|0.84857679661526|0.82564086777649|0.79609514902597|0.79609514902597|0.79609514902597|0.79153998339297|0.79153998339297|0.79153998339297|0.7794888432834|-0.85684286712074|-0.85684286712074|-0.85684286712074|-0.85684286712074|-0.85684286712074|-0.85684286712074|-0.86399207245932|-0.86526874493876|-0.86526874493876|-0.86526874493876|-0.86526874493876|-0.86526874493876|-0.86526874493876|-0.86526874493876||-0.87654860032178|-0.87908178250631|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983|-0.88704933369983||-0.88704933369983|-0.88751978792156|-0.88751978792156|||-0.88751978792156|-0.88751978792156|-0.89084231457843|-0.89084231457843|-0.91051924120203|-0.92579447373265|-0.92579447373265|-0.92579447373265|-0.92579447373265|-0.93241050888558|-0.94392832174853|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85271832873664|0.85271832873664|0.82802035003063|0.7961337344421|0.77875971314786|-0.85869466815528|-0.85869466815528|-0.85869466815528|-0.85869466815528|-0.85869466815528|-0.85882329447683|-0.85882329447683|-0.85882329447683|-0.87323152538758|-0.87323152538758|-0.87323152538758|-0.89442393974708|-0.89671268787619|-0.89671268787619|-0.89671268787619|-0.89671268787619|-0.908014079229|-0.93056458940116|-0.93056458940116|-0.93056458940116|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.98879730874554|-1.0061637016828|-1.0279596682715|-1.0421774052169|-1.0581137794683|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.86330171461039|0.86330171461039|0.86330171461039|0.86200191505676|-0.95690210599271|-0.95690210599271
11222|7551|/equities/aust-edu|ASXSMALLCAP||-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0367696693862|-3.0708551860876|-3.0729663764712|-3.0729663764712|-3.0729663764712|-3.0729663764712|-3.0729663764712|-3.1098585146801|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.8822895822237|2.8458773358343||2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8023595596841|2.8023595596841|2.8023595596841|2.7781772906572|2.7513081028495|2.7361755983071|2.7335284436231|2.6900314980619|-2.8826727637447||-2.8826727637447|-2.8826727637447|-2.8826727637447|||-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9744272636371|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7661743393124|2.7661743393124|2.7661743393124|2.7661743393124|2.7661743393124|2.7661743393124|2.7661743393124|2.7661743393124|2.7661743393124|2.7007491843106|2.6874991673233|2.6488880601196|2.6440422895516|2.5358804467613|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773||-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.6876058971773|-2.694284403312|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538||-2.7235636641538|-2.7235636641538|-2.7235636641538|||-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7235636641538|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7674401067683|-2.7674401067683|-2.7769323012207|-2.7769323012207|-2.8115522033607|-2.8115522033607|-2.8475579560504|-2.8767312037399|-2.9252568601956|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.6816514534522|2.6816514534522|2.6585016297818|2.6406015382275|2.6406015382275|2.6406015382275|2.6406015382275|2.6362239239464|2.5960822235489|2.5823135520511|2.5819183936734|2.5819183936734|2.5819183936734|2.5710204299975|2.5678004618804|2.558793444518|2.558793444518|2.558793444518|2.5581038076389|2.5084487021751|2.5043874251386|2.4880702928946|2.4880702928946|2.4880702928946|2.4880702928946
11223|14278|/equities/imdex-limited|ASXSMALLCAP||2.7423659460293|2.721517604429|2.6590228173393|2.6590228173393|2.6590228173393|2.6183586885817|2.600998272411|2.600998272411|2.5333315287607|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.9146488471304|-2.9146488471304|-2.9146488471304|-2.9543319723644|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617||2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.5803687781418|2.5051321553218|-2.8637628996936||-2.8637628996936|-2.8637628996936|-2.8637628996936|||-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.9586253921817|-2.9759726304291|-3.1696919223201|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.6888046805862|2.6283940545722|2.6176600182502|2.5796223309801|2.461247076278|2.383607786767|2.3434531885963|2.3404978713112|2.3404978713112|2.3173765106803|2.3173765106803|2.3173765106803|2.3173765106803|2.3173765106803|2.3173765106803|2.3173765106803||2.3173765106803|2.3173765106803|2.3173765106803|2.3173765106803|2.305140513381|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515|-2.5555523477515||-2.5555523477515|-2.5583913152439|-2.5653243060277|||-2.5653243060277|-2.5653243060277|-2.5681164155976|-2.5681164155976|-2.5908227848143|-2.5908227848143|-2.602025461101|-2.6239171027071|-2.6771300102745|-2.7478731867774|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.4367079649071|2.4205086533339|2.3541763694321|2.3518627121752|2.32750705506|2.32750705506|2.32750705506|2.3253019010049|2.3253019010049|2.3253019010049|2.3253019010049|2.3253019010049|2.3147797225826|2.2669774954974|2.2625339567734|2.2625339567734|2.2472599148831|2.2130665779203|2.1311850150526|2.1071325823088|2.1071325823088|2.1071325823088|2.1071325823088|2.1071325823088|2.1071325823088|2.1043139877606|2.1023938232351|2.1023938232351|2.0871656676446|2.0871656676446|2.0871656676446|2.0229618439315|2.0167132333371|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3187995457624|-2.3187995457624|-2.3187995457624|-2.3187995457624
11224|947739|/equities/dubber-corp|ASXSMALLCAP||0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.01678502164648|0.01678502164648|0.01678502164648|-0.021483048097463|-0.021483048097463|-0.021483048097463|-0.021483048097463|-0.021848489029912|-0.021848489029912|-0.021848489029912|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.022665583288886|-0.022665583288886|-0.022665583288886||-0.022665583288886|-0.022665583288886|-0.022665583288886|-0.022665583288886|-0.023683981651889|-0.024259979224537|-0.025899977157054|-0.028067872519403|-0.028067872519403|-0.028408747719791|-0.029009720201091|-0.029177467320575|-0.030919408353765|-0.035966008821683|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.033615233973892|0.033183593966599|0.033116043194714|0.033116043194714|0.033116043194714|0.032795601652266|0.03010622571045||0.028951360852448|0.028894013124527|0.028894013124527|||0.028894013124527|0.028894013124527|0.028894013124527|0.025271126539974|-0.036314340706184|-0.036314340706184|-0.036314340706184|-0.036314340706184|-0.036314340706184|-0.03693260089724|-0.038922964368133|-0.038922964368133|-0.039469961342011|-0.040466623054386|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.043221813391038|-0.043221813391038|-0.043713171203941|-0.043713171203941|-0.043713171203941|-0.043713171203941|-0.043713171203941|-0.04562574457516|-0.047004449823203|-0.047004449823203|-0.047004449823203|-0.04911605588397|-0.049462284098626|-0.05051364764909|-0.050837837393756|-0.050837837393756|-0.052153151121598|-0.052201953141047|-0.052201953141047|-0.052201953141047|-0.052201953141047|-0.05266883512134|-0.053624348220887|-0.053624348220887|-0.053624348220887|-0.053624348220887|-0.055249277781177|-0.055499195327614|0.041098496484958|0.041098496484958|0.041098496484958|0.038387219089828|0.038116936748729||0.038116936748729|0.037199921273464|0.037199921273464|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.036738286952272|0.034486983636572|0.029041095030584|0.026878993491643||0.024143325060397|0.022937028345737|0.020930031576389|||0.019922257174644|0.019459094504274|0.019459094504274|0.019459094504274|0.019459094504274|0.019459094504274|0.019459094504274|0.019459094504274|0.01923989339108|0.01923989339108|0.01923989339108|0.01923989339108|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|-0.021712060480481|-0.021712060480481|-0.021712060480481|-0.021712060480481|-0.021957844830129|-0.022130918479576|-0.022130918479576|-0.022130918479576|-0.022130918479576|-0.022923241757536|-0.024414712890909|-0.024765077635647|-0.024765077635647|-0.024978845335538|-0.024978845335538|-0.024978845335538|-0.025309828681244|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|||-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026376465505228|-0.027326683909378|-0.027483629253595|-0.027483629253595|-0.027483629253595||-0.027483629253595|-0.0282592173014|-0.0282592173014|-0.0282592173014|-0.0282592173014|-0.0282592173014|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|||-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.030546829393539|-0.030864587685339|-0.031470152319988|-0.032312058485239
11225|101944|/equities/sealink-travel|ASXSMALLCAP||3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.5452772856309|3.5369747480368|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5076537130022|3.4446151121616|3.417229196793|3.417229196793|3.417229196793|3.3881681725724|3.3881681725724|3.3881681725724|3.3881681725724|3.3740758416105|3.3136954039389|3.2843837969893|3.2387596229043|3.1880663345617|3.177295970736|2.9889398811239|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684||2.9759524887684|2.9759524887684|2.9759524887684|2.9427250563969|2.8674722711102|2.8621913768468|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.7609930909696|2.7074921436909|2.6602419617523|2.6602419617523|2.6602419617523|2.6602419617523|2.6563798722016|2.4762555290579|2.4313950195709|2.3984944042011|2.374716036457|2.321351268709|2.2676124074064|2.2354373966894||2.2354373966894|2.2354373966894|2.2354373966894|||2.2354373966894|2.2354373966894|2.2354373966894|2.228263819134|-2.6548300191212|-2.6548300191212|-2.6548300191212|-2.7805618219964|-2.7805618219964|-2.9200686142834|-2.9840446796153|-2.9840446796153|-2.9840446796153|-3.047827438749|-3.1059193525459|-3.1471326123505|-3.1511216063925|-3.1511216063925|-3.1511216063925|-3.1968017838209|-3.2614464121626|-3.3291937104338|-3.3291937104338|-3.3291937104338|-3.3291937104338|-3.3824373739156|-3.4727080814477|-3.5457867905427|-3.6436880339918|-3.6436880339918|-3.6436880339918|-3.6436880339918|-3.6436880339918|-3.6436880339918|-3.6436880339918|-3.6436880339918|-3.724097714351|3.5139194817886|3.5139194817886|3.5139194817886|3.3515771596018|-3.7760158624689|-3.7760158624689|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.5202587739199|3.493065279454|3.4853443511646|3.4853443511646||3.4853443511646|3.4853443511646|3.4853443511646|3.4539702509222|3.4539702509222|3.4539702509222|3.4099669560655|-3.7421854593157|-3.7421854593157|-3.7421854593157|-3.8007615912622|-3.8560964855691|-3.8560964855691|-3.8560964855691|-3.8560964855691|-3.8560964855691|-3.8560964855691||-3.8560964855691|-3.8560964855691|-3.8560964855691|||-3.8560964855691|-3.8560964855691|-3.8560964855691|-3.8560964855691|-3.8923299850216|-3.8923299850216|-3.8923299850216|-3.8923299850216|-3.8923299850216|-3.9581445258184|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.0456769783916|-4.0456769783916|-4.118530057053|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1666290333531|-4.1812956895172|-4.1812956895172|-4.1812956895172|-4.1812956895172|-4.1903286074863|-4.2306429650238|-4.2623810664207|-4.3376457575725|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.4134793135565|-4.4505326983048|-4.4637130097491|-4.4637130097491|-4.4719034119825|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.5994839981251|-4.5994839981251|-4.6550109905291|-4.6550109905291|-4.7577901198122|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.035178726042|18.035178726042|18.035178726042|17.955198359848|17.86460087149|17.86460087149|17.86460087149|17.74761138855|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.550805868184|17.17700726619|16.97945263243|16.726614976992|16.723997804303|16.723997804303|16.723997804303|16.723997804303|16.723997804303|16.37555262422|16.093946423524|15.716607374608||15.681046219601|15.681046219601|15.681046219601|||15.576718670277|15.418021261856|15.176134599762|15.139593669128|14.72752251001|14.72752251001|-15.831759031638|-15.831759031638|-15.831759031638|-16.354176636122|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.132595882371|-16.726618177914|-16.726618177914|-16.726618177914|-16.726618177914|-16.726618177914|-16.775686669375|-16.986318667758|-17.239242589064|-17.391658186457|-17.405245896095|-17.405245896095|-17.405245896095|-17.691939693815|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|16.548928818624|15.34248214958|15.34248214958|15.34248214958|15.34248214958|15.34248214958|15.322202430808|15.116335854092|14.874817831824||14.779797429851|14.689219389813|14.64857695992|14.454251802577|14.374168860265|14.292716431896|14.292716431896|14.292716431896|14.292716431896|14.292716431896|14.292716431896|14.288065875845|14.288065875845|14.288065875845|14.288065875845|14.288065875845|14.288065875845||14.288065875845|14.288065875845|14.288065875845|||14.288065875845|14.288065875845|14.288065875845|14.288065875845|14.288065875845|14.177850631958|14.111500956488|14.100092623806|14.100092623806|14.100092623806|14.100092623806|14.100092623806|14.100092623806|13.895658464538|13.586842876129|-14.590318582691|-14.590318582691|-14.590318582691|-14.590318582691|-14.590318582691|-14.590318582691|-14.717616208587|-14.717616208587|-14.811795429162|-14.974218208837|-14.974218208837|-14.974218208837|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.141779377945|-15.141779377945|-15.274199647912|-15.325776810126|-15.481974489905|-15.517749556146|-15.718145922448|-15.718145922448|-15.718145922448|-15.718145922448|-15.759051406412|-15.904199249986|-15.904199249986|-16.669665636225|-16.674073022387|-16.683969596781|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.25839355313|15.159326424458|15.117019883369|15.117019883369|15.117019883369|14.881426334674|14.881426334674|14.881426334674|14.650473065172|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547
11227|961923|/equities/rural-funds-group|ASXSMALLCAP||-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7564524413929|1.7293321531006||1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7234245981318|1.7121384834297|1.711820566549|1.7114673255705|1.6952414577563|-1.7919898367964|-1.7919898367964|-1.7919898367964|-1.7919898367964||-1.7919898367964|-1.7919898367964|-1.7919898367964|||-1.7919898367964|-1.7919898367964|-1.7919898367964|-1.7919898367964|-1.7919898367964|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7010603616586|1.6931225867128|1.6755334122321|1.6755334122321|1.6755334122321|1.6669816157709|1.6630350971101|1.6417057341865|1.6377785175757|1.6377785175757|1.6377785175757|1.6377785175757|1.6292635849617|1.6292635849617|1.6258483585939|-1.6782149491098|-1.6782149491098|-1.6782149491098|-1.6782149491098|-1.6782149491098|-1.6782149491098|-1.6782149491098|-1.6882943971716|-1.7006048807129|-1.7130331671486|-1.7175368706661|-1.7177615892099||-1.7177615892099|-1.7414017530731|-1.7621626643551|-1.7621626643551|-1.7632363072382|-1.7730404062787|-1.7950107218033|-1.7950107218033|-1.7950107218033|-1.8050118752327|-1.8107656889696|-1.8107656889696|-1.8107656889696|-1.8107656889696|-1.8107656889696|-1.8107656889696|-1.8107656889696||-1.8107656889696|-1.8107656889696|-1.8107656889696|||-1.8107656889696|-1.8107656889696|-1.8107656889696|-1.8293905236292|-1.8293905236292|-1.8293905236292|-1.8298783675353|-1.8387537417059|-1.8513930436908|-1.8546033895611|-1.8720593161714|-1.872288141795|-1.9017090909437|-1.9199545574139|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9395427704023|-1.9428253041557|-1.9556793907606|-1.9556793907606|-1.9578382482488|-1.9667646675594|-1.9902940623504|-2.0052550565733|-2.0052550565733|-2.0091722421661|-2.0257469540188|-2.0277743610353|-2.0280111931689|-2.0280111931689|-2.0280111931689|-2.0280111931689|-2.0294568232836|-2.032174215509|-2.0326935425881|-2.0381564165017|-2.0381564165017|-2.0381564165017|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0759514608073|-2.0759514608073|-2.084668289521|-2.0912981021169|-2.0998606836087|-2.0998606836087|-2.0998606836087|-2.0998606836087|-2.1215118606097|-2.1258465801352|-2.1420517270956|-2.1528352570968|-2.1559281958957|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||1.6683619572265|1.6683619572265|1.6462355072347|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6198875971643|1.6198875971643|1.6198875971643|1.6198875971643|1.6198875971643|1.6198875971643|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6156999050335|1.613972133923|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.5735827458199|1.5673141956656|1.5428491566279|1.5326101485997|1.5091502074963|1.4998334332449|1.4998334332449|1.4998334332449|1.4998334332449|1.4857974342043|1.4857974342043|1.4844970826236|1.4809222962051|1.4809222962051|1.4790803752111|1.4591170308508|1.4563482503731|1.4563482503731|1.4428869398258|1.4062632224981|1.3636258070142|1.3456278878062|1.3456278878062||1.3456278878062|1.3456278878062|1.3456278878062|||1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.3393838292308|1.3393838292308|1.3393838292308|1.3393838292308|1.3393838292308|1.3393838292308|1.3393838292308|1.3393838292308|1.3015375806168|1.2558750524869|1.2273612171136|1.1387346684626|1.1342094172288|1.1342094172288|1.1148418358874|1.1148418358874|1.1071853893678|-1.2678803025655|-1.2678803025655|-1.2678803025655|-1.2678803025655|-1.2678803025655|-1.2678803025655|-1.2678803025655|-1.2678803025655|-1.2788092972286|-1.2788092972286|-1.2788092972286|1.1563401934041|1.1563401934041||1.1563401934041|1.1563401934041|1.1563401934041|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231||-1.2633282906231|-1.2633282906231|-1.2633282906231|||-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.2633282906231|-1.3156425695084|-1.3243250427933|1.1962369161348|1.1962369161348|1.1962369161348|1.1962369161348|1.1913743369558|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2828194385373|-1.2868826461725|-1.3012585058137|-1.3041760871062|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3252848095484|-1.3500386616464|-1.3536540756485|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.3738521928492|-1.3738521928492|-1.3738521928492|-1.3738521928492|-1.3738521928492|-1.3946631500386|-1.3946631500386|-1.3997076201908|-1.3997076201908|-1.416341800212|-1.4666298370882|-1.474310886123|-1.4767342930129|-1.4960936777118|-1.5382984735705|1.3667022370823|1.3667022370823|1.3667022370823
11229|18564|/equities/rcg-corp|ASXSMALLCAP||-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5681350904543|-1.5990390399914|-1.6187933528667|-1.7053259637891|-1.9284177319804|-1.9508808405972|1.8185762229005||1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8140958354875|1.8140958354875|1.8140958354875|1.8140958354875|1.7741342502617|1.752371379378|1.7229126323622|1.7107362536768|1.7040262087603|1.7040262087603|1.6974088677678|1.6974088677678|1.6893158357584|1.6893158357584|1.6893158357584||1.6893158357584|1.6893158357584|1.6893158357584|||1.6893158357584|1.6893158357584|1.6893158357584|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.9289896391499|-1.9373020535472|-1.9373020535472|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9854773951121|-1.9854773951121|-2.0273359630448|-2.0292622087115|-2.0369580186863|-2.071620004868|-2.0823555715608|-2.1734506496376|-2.2005007144021|-2.2072230308373|-2.2179914917866|-2.2179914917866|-2.2597127056033|-2.2623819544477|-2.2623819544477|-2.2623819544477|-2.2623819544477|-2.2623819544477|-2.2623819544477|-2.2623819544477|-2.2623819544477|-2.2720909730773|-2.2934344230075|-2.3121493721426|-2.357214591034|-2.357214591034|-2.357214591034|-2.3835716878128|-2.3906298851215|-2.3906298851215|-2.3906298851215|-2.4544225123597|-2.4544225123597||-2.4544225123597|-2.4544225123597|-2.4544225123597|-2.4544225123597|-2.4544225123597|-2.4544225123597|-2.4544225123597|-2.4544225123597|-2.4544225123597|-2.499080515247|-2.5034132412459|-2.5034132412459|-2.5034132412459|-2.5034132412459|-2.5034132412459|-2.5034132412459|-2.5034132412459||-2.5034132412459|-2.5034132412459|-2.5034132412459|||-2.5034132412459|-2.5034132412459|-2.5034132412459|-2.519469062433|-2.519469062433|-2.519469062433|-2.519469062433|-2.519469062433|-2.5830210888224|2.3293283327519|2.3293283327519|2.3293283327519|2.3293283327519|2.3081425410839|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|2.3011953068961|2.2941059882099|2.2801177562005|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2402497407884|2.2180552611849|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1187929097844|2.0856032574655|2.0384480649102|2.0316973975652|2.0316973975652|2.0316973975652|2.0316973975652|2.0316973975652|2.0082066077943|2.0082066077943|1.9654402432319|1.9654402432319|-2.3391638795148|-2.3391638795148|-2.3391638795148|-2.3391638795148|-2.3391638795148|-2.3812933144316|-2.4164369302044|-2.4299298609903|2.1711890735438|2.0907656526356|2.0630729569096|2.0367477351978|2.0032699785551
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.4971669568256|7.4971669568256|7.4971669568256|7.4971669568256|7.4971669568256|7.4135188938993|7.3331880558853|7.3331880558853|7.3331880558853|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.7181235853662|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7507654515519|-7.7594615980005|-7.8011846972754|-7.8011846972754|-7.8011846972754|-7.8011846972754|-7.8013163356042|-8.0203515719547|-8.082464579743|-8.082464579743|-8.082464579743|-8.1552647386582|-8.1552647386582|-8.2023023100291|-8.2023023100291|-8.210891376115|-8.2588781993785|-8.2588781993785|7.6954008892251|7.6954008892251|7.6954008892251|7.6954008892251|7.6954008892251|7.6210010134592|7.5677793647862|7.4580880167325|7.4283799951263|7.4283799951263|7.3448667068159|7.2590186616751|7.1814094407661||7.1427278792543|7.1427278792543|-7.6294809159552|||-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6363961678124|-7.6363961678124|-7.6626622921203|-7.8185135794982|-8.0733486229959|-8.2631654270029|7.7301980758545|7.7301980758545|7.7301980758545|7.7301980758545|7.7300313147487|7.7300313147487|7.7300313147487|7.7300313147487|7.7300313147487|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943||-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943|-8.0457899928943||-8.0457899928943|-8.0457899928943|-8.0457899928943|||-8.0457899928943|-8.0457899928943|-8.0882473125342|7.5930578508017|7.5930578508017|7.5930578508017|7.5930578508017|7.5930578508017|7.5930578508017|7.5930578508017|7.5930578508017|7.5930578508017|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5264755874089|7.5134162261666|7.5134162261666|-8.0675039698837|-8.0675039698837|-8.0675039698837|-8.0675039698837|-8.0675039698837|-8.1189537501068|-8.3043995936415|-8.3347743626609|-8.3347743626609|-8.4729855615139|-8.4729855615139|-8.6110408392483|-8.6389903323445|8.0476333891484|8.0476333891484|8.0476333891484|8.0476333891484|8.0476333891484|8.0476333891484|8.0476333891484|8.0476333891484|8.0140374275416|7.9018738636672|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.8993977149012|7.7671087670859|7.6890097115367|-8.5810437811543|-8.5810437811543|-8.5810437811543|-8.5810437811543|-8.5810437811543|-8.6614297266572|-8.6614297266572|-8.6614297266572|-8.6614297266572|-8.6614297266572|-8.6614297266572|-8.6614297266572
11231|101989|/equities/hansen-tec|ASXSMALLCAP||5.592262339779|5.5131773303351|5.5131773303351|5.5131773303351|5.5131773303351|5.5131773303351|5.507974976787|5.4538613629441|5.4065125597959|5.3250137317451|5.2508487158652|5.1564987957076|5.1199986735533|5.0422207293191|4.8758006821384|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1989345189864|-5.2254830595447|-5.3327589561094|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3778917700559|-5.4031478598994|-5.4031478598994||-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.403497664496|4.9131076084856|4.9131076084856|4.9131076084856|4.9131076084856|4.8851196222045|4.8495772605183|4.7273080884353||-5.2116845087581|-5.2116845087581|-5.2116845087581|||-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2859597267674|-5.2859597267674|-5.2859597267674|-5.4471773639836|-5.473252642543|-5.4781247116178|-5.4781247116178|-5.4781247116178|-5.4880552175419|-5.4880552175419|-5.4958704845867|-5.4958704845867|-5.560765951352|-5.560765951352|-5.6604519605106|-5.6604519605106|5.3975863835458|5.3975863835458|5.3975863835458|5.3975863835458|5.3362070875305|5.3291192139672|5.3251322999582|5.306535854934|5.2965257440064|5.2965257440064|5.2913280811395|5.2913280811395|5.0715776478908|-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.4958577895837||-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.4958577895837|-5.5365084039588|-5.6201957198596|-5.6201957198596|-5.6941062579129|-5.7261352063712|-5.7261352063712|-5.7261352063712|-5.7261352063712||-5.7516053173027|-5.7516053173027|-5.7516053173027|||-5.7528948754162|-5.7693275312683|-5.7916389635194|-5.7916389635194|-5.8120853610231|-5.8120853610231|-5.8295392402227|5.3563961726028|5.3563961726028|5.3563961726028|5.3563961726028|5.3563961726028|5.3563961726028|5.3563961726028|5.3563961726028|5.3563961726028|5.3563961726028|5.3492237880885|5.3492237880885|5.285526151465|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.1810088376371|5.0844540574118|4.9960600245842|4.9017335429069|4.8608149968117|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7325219064867|4.638635334032|4.5201503266419|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.3714989719134|4.3472212748772|4.2705237288217|4.1669705332363|4.1121896837646|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0531172834294|-4.5398406838585|-4.5398406838585|-4.5398406838585
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||22.582706161413|22.279951303175|21.827168801284|21.531298269669|21.358665481585|21.047961040093|20.972457033344|20.823897392598|20.823897392598|20.679009875946|20.679009875946|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-23.574139422604|-23.825361947204|-23.825361947204|-23.825361947204|-23.825361947204|-24.15095756229|21.864149478144|21.864149478144|21.864149478144|21.864149478144|21.864149478144|21.864149478144|21.576833834324|20.770926067204|20.178528861834|20.099755371758|20.008059913526|19.469511489746|18.656124517517|18.464844482422|18.464844482422|18.179868872372|18.179868872372|18.10652211795|17.643079584282|17.602975238555|17.602975238555|17.602975238555|17.446639658338|17.115154612203|16.659617278465|16.441368028386|16.441368028386|16.441368028386|16.441368028386|16.441368028386|16.407074739385|16.191750104613|16.002499323627|15.791110283292||15.629025796506|15.629025796506|14.977806677921|||14.928673972138|14.765749230923|14.641942305633|14.26438087365|14.108001854942|-16.307981663054|-16.307981663054|-16.307981663054|-16.307981663054|-17.18553503918|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.702627436928|-17.702627436928|-17.702627436928|-17.702627436928|-17.702627436928|-18.216809026193|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.43553992254|16.155600134339|15.329000013631|14.366667607936|13.192300851008|13.192300851008|13.192300851008|13.102362917258|13.102362917258|13.102362917258|13.102362917258|13.102362917258|13.102362917258|13.102362917258|12.857625482693|-14.199956013737||-14.199956013737|-14.199956013737|-14.199956013737|-14.199956013737|-14.199956013737|-14.199956013737|-14.199956013737|-14.199956013737|-14.736921165678|13.058201130889|13.058201130889|13.058201130889|13.058201130889|12.754668351303|12.318974113585|12.318974113585|12.318974113585||12.318974113585|12.318974113585|12.318974113585|||12.318974113585|12.318974113585|12.318974113585|12.318974113585|12.318974113585|12.318974113585|12.318974113585|12.318974113585|12.318974113585|12.104848718612|12.104848718612|12.104848718612|12.01038742062|11.653207778893|11.222452852419|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.715726216497|-12.828584706189|-13.062315820988|-13.469240267338|-13.652642217759|-13.652642217759|-13.720669023642|-13.720669023642|-13.723110431076|-13.723110431076|12.467422578368|12.467422578368|12.467422578368|12.467422578368|12.467422578368|12.467422578368|12.31848442117|12.31848442117|12.023871708354|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.792572294754|11.741746994171|11.456940911781|10.913823099678|10.826139586141|10.826139586141|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||3.8049523346727|3.797169247502|3.7935213680995|3.7872459486604|3.7802732603948|3.7775258242202|3.7722508972565|3.751389881602|3.7415442959369|3.7281046990886|3.7184497122781|3.6974440553471|3.6782712647964|3.6614124984266|3.6476805310251|3.6252004549241|2.8956416616366|2.8956416616366|2.8956416616366|2.8956416616366|2.8956416616366|2.8559075899638|2.8559075899638|2.8559075899638|2.8121196371226|2.8076329211293|2.7312588272159|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|||2.2715247147214|2.2715247147214|2.2715247147214|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.0884259019798|2.0884259019798|2.0884259019798|2.0884259019798|2.0884259019798|2.0884259019798|2.0710287397113|2.0036429768367|-2.2755207490601|-2.2755207490601|-2.2755207490601||-2.2755207490601|-2.2755207490601|-2.2755207490601|||-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3623377878706|-2.3623377878706|-2.4603753177369|-2.5059724878431|-2.5508301860462|-2.5508301860462|-2.6020336555519|-2.7022595589998|-2.7113995492064|-2.7451661228696|-2.7537957032035|-2.7978286566017|-2.9359207088945|-3.028800745275|-3.0386675413741|-3.0858472534841|-3.0858472534841|-3.0858472534841|-3.1092760545488|-3.1092760545488|-3.1092760545488|-3.374473318179|-3.3974943624869|-3.3974943624869|-3.3974943624869|-3.4636530467112|-3.4636530467112|-3.4636530467112|-3.4636530467112|-3.4636530467112|-3.6251699999791|3.7698727282378|3.7698727282378|3.7698727282378|3.7698727282378|3.6251363260319|3.4799975028649|-3.8626105613889|-3.8626105613889|-3.8626105613889|-3.8626105613889|-3.8626105613889|-3.9481784444586|-3.9778921932207|-3.9778921932207|-3.9778921932207|-3.9882134961007|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638||-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-3.9955332761638|-4.0087349361091|-4.0087349361091|-4.0087349361091||-4.0087349361091|-4.0087349361091|-4.0087349361091|||-4.0087349361091|-4.0087349361091|-4.0087349361091|-4.0087349361091|-4.0247345905133|-4.0247345905133|-4.0258141908906|-4.0258141908906|-4.0647936964324|-4.1389373435236|-4.2443749124978|-4.2606943509285|-4.3346603734962|-4.3718449786495|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|3.9614684435704|3.9194093912816|3.845455033909|3.7877276554491|3.7496975941554|3.7093554566611|3.7093554566611|3.7093554566611|3.6431728149243|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6305877517628|3.6111227599244|3.6111227599244|3.6111227599244|3.6111227599244|3.5834697184144|3.579966432207|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9509579533561|-3.9509579533561|-3.9509579533561|-3.9509579533561|-3.9509579533561|-3.9543976644922|-4.0381656859867|-4.0381656859867|-4.0381656859867|-4.272406323591|-4.331006959455|-4.4156566296301|-4.4156566296301|-4.4632295540397|-4.6358106855357|-4.744789759738|-4.7617107811049|-4.8230120409942|-4.9855689196031|-5.6875542981439|-5.6875542981439|-5.7958077333362|-5.7958077333362|-5.8610035401243|-5.8610035401243|-5.8610035401243
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||-2.0243242571862|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0798954049172|-2.0917666508421|-2.0917666508421|-2.0917666508421|-2.1146018652634|-2.1154036152162|-2.1154036152162|-2.1325815334484|-2.1325815334484|-2.1521746073236|1.9298059902732|1.9298059902732|1.9298059902732|1.9298059902732|1.8659694991276|1.8659694991276|1.8659694991276|1.8659694991276|1.8659694991276|1.7380217072882|1.6897463530873|1.6471559891699|1.6471559891699||1.6339232932195|1.6189426327927|1.5849362043521|1.5460402334158|1.5426769370001|1.5426769370001|1.5426769370001|1.5181132548564|1.5117924471159|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.4373528428953|1.3727531640707|1.3272257545457|1.2816396928347|1.2772732639383|1.2772732639383|1.2772732639383|1.2772732639383|-1.4458088273771|-1.4458088273771|-1.4458088273771|-1.4458088273771||-1.4458088273771|-1.4458088273771|-1.4458088273771|||-1.4458088273771|-1.4458088273771|-1.4458088273771|-1.4723102694392|-1.4723102694392|-1.4749818583623|-1.4749818583623|-1.4899775992077|-1.4899775992077|-1.6210862608134|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.4935791208332|1.4646712292107|1.4571347423033|1.4393021304465|1.4393021304465|1.4229745554766|1.4216384278228|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.3678832969648|-1.5135237408295|-1.5135237408295|-1.5253041268073|-1.5304401413293|-1.5304401413293|-1.5304401413293|-1.5304401413293|-1.5432668411832|-1.5727965394768|-1.602829434266|1.4352882524779|1.4352882524779|1.4352882524779|1.4352882524779|1.4352882524779|1.4352882524779|1.4343480556597|1.4138828959144|1.4138828959144|1.4138828959144|1.3464562598871|1.3464562598871|1.3464562598871||1.3464562598871|1.3464562598871|1.3464562598871|1.3464562598871|1.3464562598871|1.3464562598871|1.3260786004908|1.3260786004908|1.3260786004908|1.317604349779|1.317604349779|1.317604349779|1.317604349779|1.317604349779|1.3038659545303|1.2809622323646|1.2499580290731||-1.3955174080294|-1.3955174080294|-1.3955174080294|||-1.3955174080294|-1.3955174080294|-1.3955174080294|-1.3955174080294|-1.3955174080294|-1.4385151374967|-1.4385151374967|-1.4385151374967|-1.4385151374967|-1.4385151374967|-1.4385151374967|-1.4385151374967|-1.4549168428472|-1.4549168428472|-1.4549168428472|-1.4549168428472|-1.4549168428472|-1.4549168428472|-1.4554631335527|-1.4555145681998|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.5040296911952|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5285147773203|-1.5285147773203|-1.5285147773203|-1.5332897995942|-1.5332897995942|-1.5719886460826|-1.5745230217683|-1.5745230217683|-1.6011367462198|-1.6219574237444|-1.6385638211146|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.7148220581086|-1.7642467664648|-1.8033078576179|-1.8033078576179|-1.8033078576179|-1.8033078576179|-1.8033078576179|-1.8394843105675|-1.8394843105675|-1.8394843105675|-1.8394843105675|-1.8773436484735|-1.9073262940955|-1.9319821905281|-1.9319821905281|-1.9319821905281
11236|7724|/equities/new-hope|ASXSMALLCAP||4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0597602474081|3.9114002505262|3.842297772937|3.842297772937|3.842297772937|3.806711414132|3.806711414132|3.806711414132|3.7641238401041|3.7515175215201|3.7515175215201|3.7515175215201|3.7515175215201|3.7515175215201|3.7515175215201|-3.9534946074761|-3.9534946074761|-3.9534946074761|-3.9991908753699|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|-3.9436843102665|-3.9436843102665|-3.9436843102665|-3.9436843102665|-3.9436843102665|-3.9436843102665||-3.9436843102665|-3.9436843102665|-3.9519559343032|-3.9519559343032|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-4.00475409915|3.6957215577384|3.6957215577384|3.6957215577384|3.6452460719502|3.5874957457026|3.5361063629213|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876||-3.8047715683876|-3.8047715683876|-3.8047715683876|||-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.9091906172366|-4.0088230351973|-4.107581109953|-4.1623123300871|-4.1647915192004|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.6869964916629|-4.1132758788216|-4.1132758788216|-4.1455843770888|-4.3139826549851|-4.3164064906842|-4.3164064906842|-4.3164064906842|-4.3164064906842|-4.3232292491867|-4.3399744380494|-4.3399744380494|-4.3944162648011|-4.3985179045784|-4.4322420600374|-4.4558243225371|-4.4748049522279|-4.5533942938777|-4.5882161194452|-4.5996844828536|-4.6385385262094|-4.7269869896131|-4.7644300297849|-4.8307558779311|-4.8680620993058|-4.9784021736163|-5.0165580512172|-5.0328873941334|-5.0328873941334|-5.0328873941334|-5.0328873941334|-5.0328873941334|-5.0328873941334|-5.0328873941334|-5.0328873941334|-5.0328873941334|-5.1176528741951||4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384|4.7273633116384||4.7273633116384|4.7273633116384|4.7273633116384|||4.6965146720299|4.6816174540375|4.6816174540375|4.6816174540375|4.6816174540375|4.6816174540375|4.6816174540375|4.6816174540375|4.6816174540375|4.6816174540375|4.6816174540375|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-5.0614846685029|-5.1424831260682|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.2449652637576|-5.2449652637576|-5.2449652637576|-5.2449652637576|-5.2449652637576|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8486269135066|4.7779188574231|4.6476876670427|4.5418752491812|4.4898613890388|4.3893964006551|4.3893964006551|4.2915518233122|4.2053352140654|4.1170390737574|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.5543082225414|-4.6308980239864|-4.6871088095766|-4.7976035036989|-4.7976035036989|-4.8345591137086|-4.8631213582528|-5.0006902391129|-5.0702116681927|-5.0952351042289|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||1.1948808083074|1.1948808083074|1.1837564451978|1.1788960478356|1.1768289364764|1.1707821198513|1.1642371882394|1.1642371882394|1.1517912932453|1.1467125954691|1.1382917698294|1.1290741558506|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.2402003539655|-1.2432481030668|-1.2432481030668|-1.2432481030668|-1.2555534486467|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636||-1.2848232997636|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2009512748071|1.1993903016325|1.1845545937817|1.1845545937817|1.1845545937817|1.1711717766965|1.1596353100897|1.1512614540657|1.149734939955|1.138654234996||1.138654234996|1.1336435576176|1.1214562376743|||1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162||-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162||-1.1904943759162|-1.1904943759162|-1.1904943759162|||-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1904943759162|-1.1977715287958|-1.2069683642691|-1.2210759555306|-1.2442510497797|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.2488189097685|-1.2595210733726|-1.2644678224805|-1.2665805465501|-1.2665805465501|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2775299720794|-1.2833666462401|-1.2968106690135|-1.2968106690135|-1.3117328344457|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.208119641882|1.1929107232688|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.1714245630946|1.1583883777423|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2353338985888|-1.251482165439|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999
11238|18511|/equities/data3-ltd|ASXSMALLCAP||-7.9257663677469|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.3389905257422|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938||-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.87112018739|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3142018128988|7.2605018140604|7.0994466147742|6.970891058377|6.970891058377|6.970891058377|6.970891058377|6.970891058377|6.9232123029801|6.8216285631126|6.8216285631126|6.8216285631126||6.7801426963746|6.6684917693601|6.6454220648737|||6.6454220648737|6.6412716027601|6.6412716027601|6.6412716027601|6.6210145062998|-7.2871851476848|-7.2871851476848|-7.2871851476848|-7.2871851476848|-7.5346500644882|-7.6490554290568|-7.7426482085222|-7.7426482085222|-7.7426482085222|-7.7707203101045|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-8.0977186328862|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4458378822643|7.144820137271|6.9275526024104|6.9275526024104|6.9275526024104|6.9275526024104|6.9275526024104|6.9275526024104|6.827836352057|6.7620403562064|6.6889336676592|6.5574263302479|6.4900910261283|6.4900910261283|6.4900910261283|6.424155653628|6.424155653628|6.3696173706676||6.3634637769754|-6.8114874362019|-6.8114874362019|-6.8114874362019|-6.8114874362019|-6.8114874362019|-6.8114874362019|-6.8114874362019|-6.8114874362019|-6.8216525447663|-6.8280382261476|-6.8280382261476|-6.8280382261476|-6.8280382261476|-6.8925783822813|-6.8925783822813|-6.9284202467378||-6.9754670870498|-7.0232968608754|-7.1392188911325|||-7.1613644127483|-7.1613644127483|-7.1613644127483|-7.1613644127483|-7.3265157810444|-7.5705732362794|-7.921747871828|-7.9291929977581|-7.9291929977581|-7.9291929977581|-7.9291929977581|-7.9291929977581|-7.9291929977581|-7.9291929977581|-7.9291929977581|7.4670632464252|7.4670632464252|7.4670632464252|7.4670632464252|7.4670632464252|7.4670632464252|7.4670632464252|7.3978481670841|7.2820533271878|7.2395014306236|7.2395014306236|7.2395014306236|7.2395014306236|7.1473584264758|7.1473584264758|7.1473584264758|7.1473584264758|7.0734537542134|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|-7.6983290917584|-7.6983290917584|-7.7298100797014|-7.7947888736014|-7.799765256167|-7.8483504753648|-7.8878894626364|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.9384151665891|-7.9384151665891|-7.9384151665891|-7.9384151665891|-7.9384151665891|-8.0143502783472|-8.0926114267436|-8.1406791150931|-8.2008384317914|-8.2008384317914|-8.2008384317914|-8.2008384317914|-8.2882106125079|-8.2882106125079|-8.2882106125079|-8.2882106125079|-8.319678154226|-8.3573912658425|-8.3573912658425|-8.3573912658425|-8.414381397364|-8.414381397364|-8.414381397364|-8.414381397364|-8.4532013078502|-8.5741124572546|-8.5896641411202|-8.5896641411202|-8.5896641411202|-8.5896641411202|-8.5896641411202|-8.7360154432076|-8.8472396049255|-9.1169330183393|8.03209544509|8.03209544509|8.03209544509|-8.7484965382505|-8.7484965382505|-8.7484965382505
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||16.97030622639|16.897560884309|16.829513551739|16.740015032057|16.542238767681|16.531900179898|16.531900179898|16.499056565006|16.408013037311|16.408013037311|16.408013037311|16.296374425131|16.296374425131|16.296374425131|16.188193542911|15.988548631087|15.797832456579|15.410924239677|15.196202779162|15.196202779162|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.530841905279|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973||15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.386031241426|15.340867884964|15.237075576087|15.067306422415|14.87478457471|14.796427472656|14.694364000498|14.605404033858|14.415449608916|14.22994405865|14.059937764532|14.041042117417||13.890046733552|13.705607619477|-14.780047849321|||-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|13.588131018729|13.588131018729|13.588131018729|13.588131018729|13.588131018729|13.575145902734|13.464050547393|13.213944770796|-14.456379294039|-14.456379294039|-14.456379294039|-14.456379294039|-14.456379294039|-14.617088290985|-14.632320533125|-14.779799816705|-15.117556225037|-16.096173324823|15.042131677748|15.042131677748|15.042131677748|15.042131677748|15.042131677748|15.042131677748|15.042131677748|14.685702023111|13.919668605153|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.630007365209|-14.883341209604|-15.622601712759|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305||14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.897485087305|14.752141320153|14.752141320153|14.735712885242|14.610791973915|14.508658308283|14.358065398259|14.358065398259|14.322572690164|-15.113890516269||-15.113890516269|-15.113890516269|-15.113890516269|||-15.113890516269|-15.113890516269|-15.113890516269|-15.19544659915|-15.19544659915|-15.19544659915|-15.294940591548|-15.331407848079|-15.331407848079|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.530724499601|-15.738027331982|-15.897252981037|-16.061392192676|-16.299880218323|-16.480901523646|-16.480901523646|-16.496001557307|-16.552224454831|15.309239919884|15.309239919884|15.309239919884|15.309239919884|15.309239919884|15.049710653339|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.291170664461|-16.291170664461|-16.553800816703|-16.595583936216|-16.595583936216|-16.595583936216|-16.744538118047|-17.5011536298|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-18.643134390589|16.868290163269|16.868290163269|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1523906517933|0.1523906517933|0.13432294918544|0.13177215480813|0.13177215480813|0.12196906848095|0.12107674411428|0.11758526752935|0.11481696991508|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887||0.11129082765887|0.10226758516177|-0.16085792274516|-0.16085792274516|-0.1690088061132|-0.17037616871875|-0.17037616871875|-0.17037616871875|-0.17037616871875|-0.17569574523945|-0.18216194167158|-0.19420770505425|-0.20689745439817|-0.22238606180007|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.23080974313578|-0.2330963562438|-0.2330963562438|-0.2330963562438|-0.23982928064235|-0.25411587171828|-0.25623985835883|-0.28887762221995|-0.29236402962278|-0.29887669537543||-0.30560194879968|-0.30560194879968|-0.30560194879968|||-0.30560194879968|-0.30733550042133|-0.31461317437927|-0.31461317437927|-0.31461317437927|-0.3290903440785|-0.3290903440785|-0.34137696026794|-0.34137696026794|-0.37180772257107|-0.3922863700021|-0.42151095292311|-0.42151095292311|-0.42306772394689|-0.43104039259791|-0.43104039259791|-0.44310045549207|-0.45913937863303|-0.48126597069582|-0.52001775925778|-0.54779750247159|-0.56033056962665|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.5946898341601|-0.59632204643277|-0.6081356358902|-0.61765068574927|-0.63280632213511|-0.63424394966532|-0.63424394966532|-0.63424394966532|-0.64513216351325|-0.65320240496325|-0.65828045472754|-0.66058940208899|-0.66815492419123|-0.69975545900529|-0.70309870741307|-0.70309870741307|-0.70309870741307|-0.70309870741307|-0.70309870741307|-0.71816522436604|-0.72435025326925|-0.73816697523017|-0.73944382774043|-0.73944382774043|-0.73944382774043|-0.73944382774043|-0.7448688648268|-0.7448688648268|-0.75929876743914|-0.76588750414452||-0.78931944825474|-0.80860427142444|-0.80860427142444|-0.83233807618158|-0.83454231349116|-0.83688899168967|-0.83688899168967|-0.83688899168967|-0.83688899168967|-0.83688899168967|-0.8402179072374|-0.8402179072374|-0.84608899428151|-0.84608899428151|-0.84608899428151|-0.84608899428151|-0.84608899428151||-0.84608899428151|-0.84608899428151|-0.84799726421028|||-0.84799726421028|-0.84799726421028|-0.84799726421028|-0.86402474635608|-0.91169415904158|-0.92479065000346|-0.92479065000346|-0.92479065000346|-0.92479065000346|-0.92479065000346|-0.92479065000346|-0.92479065000346|-0.9310173948532|-0.95446379205978|-0.98495976153784|-1.0174553010615|-1.0293947892887|-1.0362719912775|-1.0395706646247|-1.0395706646247|-1.0395706646247|-1.0510537490001|-1.0510537490001|-1.0510537490001|-1.0643952909233|-1.0643952909233|-1.0643952909233|-1.0643952909233|-1.0802816238998|-1.0802816238998|-1.0802816238998|-1.1130906836853|-1.1283656625787|-1.1283656625787|-1.1283656625787|-1.1283656625787|-1.1339379931188|-1.1339379931188|-1.1339379931188|-1.1339379931188|-1.1579866502789|-1.177071863392|-1.177071863392|-1.177071863392|-1.1978576315542|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0535359347001|0.99670661424431|0.98050735101471|0.94528590424602|-1.0532335848527|-1.0532335848527|-1.0532335848527|-1.0532335848527|-1.0532335848527|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0883660369889|-1.1362400246744|-1.2352667200438|-1.2839074320122|-1.3110082487844|-1.3361202920568|-1.3454114027699|-1.3887904427537|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069
11241|941188|/equities/genworth-fp|ASXSMALLCAP||4.6001554562775|4.6001554562775|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5242174175818|4.4885749582272|4.363972187464|4.2983023065379|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|5.2168308090103|5.2168308090103|5.178145257514|5.0579392025662|5.045488126829|5.0383198611766|5.0110520039232|5.0110520039232|5.0110520039232|5.0110520039232|5.0110520039232|5.0095021100211|4.9925333947517|4.9925333947517|4.9444816344952|4.9317786442435||4.9317786442435|4.9317786442435|4.9317786442435|4.9103099226064|4.8936555888027|4.8936555888027|4.8936555888027|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.7741721490946|4.6740800914859|4.5892709716817|4.5892709716817|4.5892709716817|4.5892709716817|4.5892709716817|4.5180788023229|4.4134209402133|4.3549119110161|4.2643466123005||4.2312183786388|4.2107980702713|4.1025535502252|||-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-5.4467013533014|-5.4467013533014|-5.4613348571346|-5.6027536083541|-5.6027536083541|-5.6027536083541|-5.8154780256838|-5.9430943979257|5.5241631338314|5.5241631338314|5.5241631338314|5.5241631338314|5.5241631338314|5.5241631338314|5.5241631338314|5.4101810531833|5.3169517552678|5.3169517552678|4.879946447724|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.7222216729104|4.6869128946661|4.628792153928|4.5834510915875|4.5834510915875|4.5834510915875|4.5834510915875|4.5834510915875|4.5580013453298|4.504445890512||4.499384460544|4.4675117511507|4.4675117511507|4.4666795751514|4.4076998257044|4.3757774325877|4.3625305463506|4.3409255056596|4.3409255056596|4.3409255056596|4.3409255056596|4.3409255056596|4.3409255056596|4.3409255056596|4.3409255056596|4.3224172094371|4.2969784897577||4.2969784897577|4.2969784897577|4.2383095867117|||4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2340309606015|4.2305899975497|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1610292850634|4.1607770026627|4.1607770026627|4.1607770026627|4.1607770026627|4.1607770026627|4.1380854779817|4.090650471751|4.0390561782697|4.0006180563877|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.967866416092|3.944851446279|3.9371623346934|3.9371623346934|3.9124025580761|3.8693364458478|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8298455684009|3.7981616091533|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|-4.0555129832155|-4.0555129832155
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929||0.17126968147929|0.15613298965357|0.14959221032882|0.1414913361009|0.13610149227205|-0.16238723471625|-0.16293026258397|-0.16353362688144|-0.16545403046432|-0.16828225600524|-0.17099019703189|-0.17099019703189|-0.17099019703189|-0.17099019703189|-0.17099019703189|-0.17395035062098|-0.17395035062098|-0.17395035062098|-0.17395035062098|-0.17395035062098|-0.18080295669517|-0.18080295669517|-0.18080295669517|-0.18383079715081|-0.18383079715081|-0.18814533063116|-0.19488386223308|-0.19488386223308|-0.19488386223308|-0.20209317333822||-0.20607182907622|-0.20607182907622|-0.20785758398816|||-0.21261954200318|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.22618268155049|-0.23603631415843|-0.24031812541881|-0.24097916116806|-0.24097916116806|-0.24956018566525|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.25786784316731|-0.26290871562376|-0.26489857735252|-0.26738730240768|-0.27820811524331|-0.29067695522284|-0.29067695522284|-0.29067695522284||-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29067695522284||-0.29067695522284|-0.29067695522284|-0.29067695522284|-0.29991883463302|-0.30824316681137|-0.30999239385912||-0.31404836513837|-0.31404836513837|-0.31404836513837|||-0.31404836513837|-0.31588706581946|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32247107044396|-0.32635673069886|-0.3373408128148|-0.34051757270823|-0.34626952602609|-0.35391058407607|-0.36767843622171|-0.37297604766381|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.38271973016778|-0.38691080315156|-0.38878977578264|-0.39301205743955|-0.39301205743955|-0.41001340768521|0.35815220837888|0.35815220837888|0.35815220837888||-0.41043194204536|-0.41043194204536|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||-9.786392956206|-9.9009923197923|-10.038117391378|-10.038117391378|-10.038117391378|-10.080963804225|-10.208073785191|-10.208073785191|-10.208073785191|-10.208073785191|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.523263291803|-10.523263291803|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|8.7465266656014|-10.121540852641|-10.121540852641|9.1516787063578||9.1516787063578|9.1516787063578|9.1516787063578|9.1516787063578|8.8024202465458|8.7010230090269|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.7390243477622|-9.7390243477622|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.188964076425|-10.188964076425|-10.188964076425|-10.188964076425||-10.356626929603|-10.522362591781|9.1412632973577|||9.0086260936421|8.8395844721972|8.5228718413445|8.3487460495733|8.1347178222629|7.7841311827735|7.5964015235632|7.5964015235632|7.5964015235632|7.5964015235632|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|-8.2277476317907|-8.2277476317907|-8.2277476317907|-8.2277476317907|-8.2277476317907|-8.2492491693445|-8.2492491693445|-8.2492491693445|-8.2492491693445|-8.2492491693445|-8.2492491693445|-8.2492491693445|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.5958954731155|7.4965503921695|7.3795006529697|7.3400005782322|7.179445024406|7.1732721285413|7.0916915421563|7.0410386138587||7.0410386138587|7.0019874896638|6.9183195262079|6.7397996748956|6.6631107159756|6.6051228916537|6.4826366278741|6.4379295081135|6.2974219024443|-6.8499709100213|-6.8499709100213|-6.8499709100213|-6.8499709100213|-6.8499709100213|-6.8499709100213|-6.8499709100213|-6.8499709100213||-6.8499709100213|-6.9649678038983|6.3647971304373|||6.3647971304373|6.3647971304373|6.3647971304373|6.3647971304373|6.3647971304373|6.3647971304373|6.3647971304373|6.3647971304373|6.3647971304373|6.319749600617|6.319749600617|6.288332946795|6.2159256755177|6.1560283831826|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|6.0579329985761|6.0579329985761|6.0579329985761|6.0579329985761|||6.0579329985761|6.0579329985761|6.0579329985761|6.0579329985761|6.0579329985761|6.0460364838865|6.0261516328682|5.8807242177183|5.8405268746675|5.7989184677668|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.2084224932159|-6.2643452917059|-6.2643452917059|-6.2643452917059|-6.3042722316273|-6.4208580754077|5.9170245117341|5.9170245117341|5.9170245117341|5.9170245117341|5.9170245117341|5.778834991009|5.778834991009|5.778834991009|5.778834991009|5.6614834780506|-5.8734111970775|-5.8734111970775|-5.8734111970775|-5.8734111970775|-5.9940878542992|-5.9940878542992|-6.0478752357797|5.631700151725|5.631700151725|5.631700151725|5.631700151725|5.631700151725|5.6245899637161|5.6245899637161|5.6245899637161|5.6245899637161|5.575655641337|5.5437414290235|5.5437414290235|5.53103754943
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||9.6967964147063|9.6967964147063|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.521600659752|-10.548944174328|-10.548944174328|-10.548944174328||-10.548944174328|-10.548944174328|-10.548944174328|-10.561604591518|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.651149872083|-10.651149872083|-10.656833572673|-10.717510694691|-10.717510694691|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303||-10.781587588303|-10.781587588303|-10.781587588303|||-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.893688357309|-10.893688357309|-11.129654103336|-11.2912815741|-11.339730719394|-11.339730719394|-11.375812031237|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.482017112756|-11.482017112756|-11.482017112756|-11.482017112756|-11.728352680234|-11.792613760661|-11.862115090804|-11.862115090804|-12.070683260446|-12.226870717478|-12.502634090265|-12.636260291029|-12.863066377562|-13.116740639918|-13.120267267484|-13.226008327236|-13.226008327236|-13.399453913095|12.610536158817|12.610536158817|12.610536158817|12.542818295444|12.401877823786|12.401877823786|12.401877823786|12.401877823786|12.401877823786|12.401877823786|-13.439379327161|-13.439379327161|-13.439379327161|-13.439379327161|-13.439379327161|-13.439379327161|-13.439379327161|-13.439379327161||-13.439379327161|-13.439379327161|-13.439379327161|-13.439379327161|-13.439379327161|-13.553199521549|-13.77522133881|-14.046912501191|-14.126065410624|-14.126065410624|-14.401739294275|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197||13.263470784197|13.263470784197|13.263470784197|||13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.263470784197|13.01052309779|12.961809357082|12.961809357082|12.961809357082|12.961809357082|12.899232926275|12.655258247483|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.798445682046|-13.90382791042|-13.995364618298|-14.105405330654|-14.148783577808|-14.256979994072|-14.256979994072|-14.256979994072|-14.256979994072|-14.256979994072|-14.256979994072|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.341461958733|-14.341461958733|-14.341461958733|-14.489957348336|-14.494222087754|-14.494222087754|-14.494222087754|-14.494222087754|-14.681261621744|-14.681261621744|-14.816401996912|-14.972668425574|-15.123520869165|-15.363341428819|-15.363341428819|-15.363341428819|-15.411490707467|-15.498752915251|-15.498752915251|-15.498752915251|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||-4.4459133590953|-4.5693481592885|3.656291310713|3.656291310713|3.656291310713|3.656291310713|3.656291310713|3.656291310713|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669||-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.1239855593894|-4.1935951253279|-4.2584389735708|-4.4595543089042|-4.4595543089042|-4.4607447969033|-4.4607447969033|-4.4607447969033|-4.4607447969033||-4.4607447969033|-4.4607447969033|-4.4607447969033|-4.4786052954543|-4.5006725139473|-4.5785250472861|-4.7261387030105|-4.785932924902|-4.785932924902|-4.785932924902|-4.785932924902|-4.785932924902|-4.916592123945|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321||-4.9412559395321|-4.9412559395321|-4.9412559395321|||-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-5.2752842511609|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2127883581874|4.2127883581874|4.2127883581874|4.0542093546917|3.8457880320075|3.758097443528|3.5362795382956|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4723094188852|-4.5881215691216|-4.6202114996654|-4.6202114996654|-4.6946796109657|-4.786217775783|-4.786217775783|-4.786217775783|-4.786217775783|-4.786217775783|-4.786217775783|-4.786217775783|-4.786217775783|-4.786217775783|-4.8945096470651|-4.8945096470651|-4.8945096470651|-4.9733441911071|-5.0412159321407|-5.0974619253587|-5.257180145947|-5.5507554782407|-5.5986172902337|-5.7945747097059|-5.8245274446324||-6.1361416867393|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2283944049639|-6.2776601755136|-6.3540868920448|-6.3540868920448||-6.4423185898598|-6.5559096417754|-6.6152741261919|||-6.6152741261919|-6.6152741261919|-6.6819709747588|-6.8210791448261|-7.0917544209853|-7.0975049959173|-7.2569480356769|-7.2569480356769|||-7.2569480356769|-7.2569480356769|-7.2569480356769|-7.458831250358|-7.6598122778738|-7.9186802907348|-8.2224227635464|6.85405591968|6.85405591968|6.85405591968|6.85405591968|6.46506244875|5.8706249102067|5.5584721945073|5.3648904159948|5.3648904159948|5.3648904159948|5.3648904159948|5.1448784487429|5.1381982583672|4.726331289043|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.483815751489|4.2736839299025|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|3.9795794959636|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.8529127169544|3.5949029976455|3.5937811328666|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.403774406041|-4.040604400911|-4.040604400911|-4.040604400911|-4.1690048512243|-4.2213023293193|-4.2213023293193|-4.3261140320252|-4.3261140320252|-4.3292765128699|-4.3292765128699|-4.3691960560047|-4.3836912906006|-4.3836912906006|-4.3836912906006|-4.3999820902518|-4.3999820902518|-4.3999820902518|-4.3999820902518|-4.4853482440877
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.5254043425967|2.5254043425967|2.5254043425967|2.475727011302|2.4749099476578|2.4749099476578|2.4293442813823|2.4014937312812|2.3924742816367|2.3924742816367|2.3924742816367|2.3394158547099|2.3310176073374|2.3183448464113|2.3183448464113|2.3183448464113|2.3183448464113|2.3182953949924|2.3182953949924|2.3182953949924|2.2292172242266|-2.4330354490913|-2.4330354490913|-2.4330354490913|-2.4433727307493|-2.4500898279004|-2.4500898279004|-2.4684330663474|-2.4754421590032|-2.4754421590032|-2.4874903403022|-2.4874903403022|-2.5177670145805||2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.2926246312381|2.1945828494233|2.1927793941952|2.1927793941952|2.1927793941952|2.1927793941952|2.1741991928393|-2.419210197871|-2.419210197871||-2.419210197871|-2.419210197871|-2.419210197871|||-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.4399557669351|-2.4693952754018|-2.5126614520812|-2.5151794166326|-2.5310857436981|-2.5310857436981|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5758049963763|-2.6042278871328|-2.6105964436715|-2.6105964436715|-2.6105964436715|-2.6105964436715|-2.6105964436715|-2.6628848595294|-2.6695941998862|-2.7225916504073|-2.7225916504073|-2.7225916504073|-3.0887130895376|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|2.8675368584301|-3.1076763622341|-3.1076763622341|-3.1076763622341||-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341||-3.1076763622341|-3.1076763622341|-3.1076763622341|||-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1374180970785|-3.1396887404597|-3.1396887404597|-3.1396887404597|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9127786798398|2.9127786798398|2.8941713079897|2.8941713079897|2.8829681856861|2.8716313820669|2.8631465111164|2.8631465111164|2.8631465111164|2.8631465111164|2.8631465111164|2.7962738975317|2.7723247913997|2.7723247913997|2.7723247913997|2.7723247913997|2.7723247913997|2.7411416965846|2.7411416965846|2.7179352131292|2.6399279398835|2.5476977342937|2.5324419201053|2.4404909677679|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||-0.91327302542856|-0.92794226041029|-0.94573118240978|-0.94573118240978|-0.982260714727|-0.982260714727|-1.0058452572617|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185||-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0590114837838|-1.0714016861334|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.096455644089|-1.1155111294296|-1.1155111294296|-1.1155111294296||-1.1155111294296|-1.1155111294296|-1.1330953928691|||-1.1330953928691|-1.1330953928691|-1.1330953928691||||||||||||||-1.3137170973599|-1.3181578719152|-1.3898883933719|1.1792439039946|1.1792439039946|1.1792439039946|1.1792439039946|1.1792439039946|1.1623291622346|1.1623291622346|1.1623291622346|1.1623291622346|1.1623291622346|1.1516157996595|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1294665772989|1.1269072977785|1.1098970007105|1.1076633214072|1.0668481587387|1.0378476953693|1.0378476953693||1.0378476953693|1.0378476953693|1.0327474382396|0.99583049911873|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1386605190414|-1.1949006106211|-1.2408958930965|-1.2408958930965||-1.2408958930965|-1.2514121354946|-1.2689346680092|||-1.2689346680092|-1.2763163060002|-1.2872959011189|-1.3176899081459|-1.368822138176|-1.3795246003575|-1.4113514889146|-1.4113514889146|-1.4113514889146|-1.4113514889146|-1.4113514889146|-1.4113514889146|-1.4113514889146|-1.4113514889146|-1.4113514889146|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.446272128051|-1.4697468669607|-1.5141631200792|-1.5719868159826|-1.5793664375126|-1.5793664375126|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4688236519866|1.439387359572|1.4141803674704|1.3888115808705|1.3334017710928|1.3238910670933|1.3238910670933|1.2876566975047|1.2540629935187|1.2034033616298|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1678468592178|1.1678468592178|1.1526076602948|1.1346777838498|1.1346777838498|1.1346777838498|1.1346777838498|1.1346777838498|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.3035029362994|-1.3235838780381|-1.3235838780381|-1.3510654446789|-1.3789616091724|-1.4355128853052|-1.4650143681333|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292
11249|101968|/equities/dickerdata|ASXSMALLCAP||8.2690022522778|8.2690022522778|8.2690022522778|8.2690022522778|8.2690022522778|8.2690022522778|8.1411136581468|8.0709900975281|8.0709900975281|8.0709900975281|8.0709900975281|7.9966561132066|7.9541829089066|7.9541829089066|7.9541829089066|7.9541829089066|7.9541829089066|7.9541829089066|7.8728437729688|7.8728437729688|7.8728437729688|7.6780004261929|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.4843108492268|-8.5725676038942|-8.588299439043|-8.588299439043|-8.588299439043|-8.6587029505416|-8.6587029505416|-8.6587029505416|-8.6913420785335||-8.6913420785335|-8.6913420785335|-8.7264908804791|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|7.9718322623525|7.9718322623525|7.8987025010093|7.8698610985598|7.8698610985598|7.8698610985598|7.8698610985598|7.8698610985598|7.8698610985598|-8.6022515909696|-8.6022515909696|-8.6022515909696||-8.6022515909696|-8.6022515909696|-8.6022515909696|||-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9726194910247|-9.0544371728161|-9.0544371728161|-9.0544371728161|-9.1325338634742|-9.1325338634742|-9.1325338634742|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.5272299518898|8.1775948111933|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745||-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.7558158874745|-8.8175731765159|-8.8945257516843|-8.8978526803947|-8.8978526803947|-8.8978526803947|-8.8978526803947|-8.8978526803947|-8.8978526803947||-8.8978526803947|-8.8978526803947|-8.8978526803947|||-8.8978526803947|-8.8978526803947|-8.8978526803947|-8.8978526803947|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0369702694459|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.1593846282855|-9.2134833293376|-9.2312757121704|-9.2312757121704|-9.2819727909987|-9.3730255246631|-9.4728063080567|-9.5981181963569|-9.6840196035842|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.8255509115081|-9.8255509115081|-9.8255509115081|-9.8972788626199|-9.9341986769046|-9.9427923961484|-9.9427923961484|-9.9427923961484|-9.9427923961484|-9.9427923961484|-9.9427923961484|-10.035324551883|-10.162583327098|-10.266759368891|-10.429177095619|-10.475196681781|9.7313074591994|9.7313074591994|9.7313074591994|9.7313074591994|9.7313074591994|9.6914527684715|9.5779046755105|9.5779046755105|9.5042602020263|9.5042602020263
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP||-3.7479159378397|-3.7552975018068|-3.7552975018068|-3.7981084275294|-3.8923426389748|-3.9109168288215|-3.9109168288215|-3.9478603789227|-3.9478603789227|-4.0181782056906|-4.1718646740492|-4.1988451892427|-4.1988451892427|-4.2263581952674|-4.2263581952674|-4.2263581952674|-4.2637313694008|-4.2941459649413|-4.3507178352507|-4.3935751568644|-4.4550837290915|-4.46370421655|-4.4942855145845|-4.4942855145845|-4.4942855145845|-4.5134525498951|-4.5134525498951|-4.5134525498951|-4.5134525498951|-4.5134525498951|-4.6293919573453|-4.7332128959924|-4.7719034042656|-4.8093372016814|-4.8917635447081|-4.9483679916282|-4.9483679916282|-4.9483679916282|-4.9483679916282||-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.993038032013|-5.0367087231276|-5.1241206180384|-5.2195787972135|-5.3161984092574|-5.3679980841589|-5.4461090926012|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804||-5.4588300696804|-5.4588300696804|-5.4588300696804|||-5.4588300696804|-5.4588300696804|4.8157442684755|4.7333268187427|4.7110210139544|4.7110210139544|4.5699272327699|4.5699272327699|4.5699272327699|4.5699272327699|4.5699272327699|4.5699272327699|4.538252531718|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4717923194587|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4380964681788|4.4380964681788|4.4380964681788|4.4380964681788|4.4380964681788|4.4380964681788|4.4380964681788|4.3139961478096|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613||4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.2802966671613|4.1959838697237|4.1959838697237|4.1277595702059|4.1150956809121|4.1150956809121|4.1150956809121|4.0967727170606|4.0019699982161|3.983559557897||3.983559557897|3.983559557897|3.9228437709612|||3.8921961001426|3.8921961001426|3.8921961001426|3.8921961001426|3.8921961001426|3.8921961001426|3.8921961001426|3.8921961001426|3.8921961001426|3.8921961001426|3.8641066476007|3.8373751530621|3.8373751530621|3.8373751530621|3.7562502633172|3.6908334108015|3.5395812065647|3.5395812065647|3.5395812065647|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.9448752890321|-3.9554170249007|-4.0582412081849|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.5409680240325|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-4.0261382972234|-4.1123757665945|-4.1584277504292|-4.1584277504292|-4.1584277504292|-4.1584277504292|-4.1584277504292|-4.1765864550634|-4.3350960081996||4.0414265718525|3.9718653456442|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||0.10763833003155|0.1027343306997|0.1027343306997|0.1027343306997|0.10176357047464|0.10176357047464|0.10176357047464|0.10176357047464|0.10176357047464|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516||0.095734383502516|0.095734383502516||0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516||0.095734383502516|0.095734383502516|0.095734383502516|||0.095734383502516|0.095734383502516|0.095734383502516|0.095677093459407|-0.10585309616919|-0.10585309616919|-0.10585309616919|-0.10667010744077|-0.10685567033139|-0.1087007464286|-0.1097910440773|-0.1097910440773|-0.11228523914649|-0.11228523914649|-0.11303915527279|-0.11415461447299|-0.11567179358073|-0.1171353254723|-0.11826147100522|-0.11923496920415|-0.12053885488652|-0.1224876140438|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10456104537035|0.10312338584756||0.10263709642925|-0.12075929547596|-0.12075929547596|-0.12075929547596|-0.12075929547596|-0.12075929547596|-0.12075929547596|-0.12075929547596|-0.12075929547596|-0.12084203564161|-0.12084203564161|-0.12084203564161|-0.12084203564161|-0.12084203564161|-0.12084203564161|-0.12084203564161|-0.12084203564161||-0.12084203564161|-0.12084203564161|-0.12084203564161|||-0.12084203564161|-0.12084203564161|-0.12414448736546|-0.12414448736546|-0.12810498590201|-0.13178332069881|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|-0.13188911776606|0.10491408882891|0.10491408882891|0.10491408882891|0.10491408882891|0.094904542696192|0.093505049311137|0.085061165401249|-0.10759914902038|-0.10759914902038|-0.10759914902038|-0.10759914902038|-0.10759914902038|-0.10824081735766|-0.10824081735766|-0.10824081735766|-0.10824081735766|0.090500933488825|0.090500933488825|0.090500933488825|0.083973256869027|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.092726974058912|-0.093082688955824|-0.093082688955824|-0.094425208682659|-0.096139124079818|-0.09624073194751|-0.09624073194751|-0.09624073194751|-0.09624073194751|-0.09624073194751|-0.097989696869016|-0.098252341037521|-0.098252341037521|-0.098252341037521|-0.098252341037521|-0.098252341037521|-0.098252341037521|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.07858092624058|0.07858092624058|0.07858092624058
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796||1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.5917105725014|1.5722970560995|1.5722970560995|1.5353300522662|1.510088948287|1.4228766073534|-1.63892707365|-1.63892707365|-1.63892707365||-1.63892707365|-1.63892707365|-1.63892707365|||-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.7355900137318|-1.8299611507403|-1.8994013069457|-1.9381589896519|1.7045095026081|1.7045095026081|1.7045095026081|1.7045095026081|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.6156590069028|1.5998989304671|1.5979333059207||1.5979333059207|1.5979333059207|1.5979333059207|1.5979333059207|1.5979333059207|1.5832592597952|1.5691769842032|1.4913077292313|-1.7579225172391|-1.7579225172391|-1.8121361191394|-1.8429290117293|-1.8480690925352|-1.8480690925352|-1.8480690925352|-1.8480690925352|-1.8480690925352||-1.8653119588264|-1.8653119588264|-1.8653119588264|||-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8822986837238|-1.8822986837238|-1.9206096525557|-1.9434699702829|-1.9434699702829|-1.9434699702829|-1.9582999998297|-1.9826510482247|-1.9826510482247|-1.9826510482247|-1.9826510482247|-1.9826510482247|-1.9828067149514|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.6855391436669|1.6322656598193|1.6030729442286|1.5998032589144|1.5989546078451|1.5989546078451|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5189516699374|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.3485441718513|1.3164379832937
11254|7636|/equities/gwa-intl|ASXSMALLCAP||2.3314242717434|2.3314242717434|2.3314242717434|2.2941148297524|2.2941148297524|2.2941148297524|2.2941148297524|2.2636386819591|2.2636386819591|2.2636386819591|2.2636386819591|2.2625653670143|2.2625653670143|2.2625653670143|2.2625653670143|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.456634097136|-2.4773712211593|-2.4802422368654|-2.4802422368654|-2.4930469685273|-2.5067188666348|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282||2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.1726078560062|-2.3522971807521|-2.3522971807521||-2.3522971807521|-2.3522971807521|-2.3522971807521|||-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4412810789332|-2.4692011924568|-2.4907791053789|-2.4950324203722|-2.5173009327889|-2.5173009327889|-2.5173009327889|-2.5181121750938|-2.5324224449808|-2.5324224449808|-2.5510771379567|-2.5510771379567|-2.5705193876143|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303||2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3898744384303|2.3290272597753|2.2811414008099||2.2796015347329|2.2734461322192|2.2584718397413|||2.2584718397413|2.2584718397413|2.2584718397413|2.2584718397413|2.2469130810935|-2.4491871859494|-2.4491871859494|-2.4491871859494|-2.4491871859494|-2.4491871859494|-2.4574344256452|-2.4574344256452|-2.4574344256452|-2.4574344256452|-2.4574344256452|-2.4574344256452|-2.4574344256452|-2.4574344256452|-2.4832604702901|-2.4852598901382|-2.4852598901382|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3056659759719|2.2837852506528|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.5092576516589|-2.5361196744134|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.6200758326372|-2.6342509044895|2.3891549512016|2.3891549512016|2.3891549512016|-2.6042698707996|-2.6042698707996
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3131597531291|-1.3282373783583|-1.3282373783583|-1.3306804098018|-1.341096379253|-1.341096379253|-1.341096379253|-1.341096379253|-1.341096379253|-1.341096379253|-1.3434404288097|-1.3556054769676|1.2637060603115|1.2637060603115|1.2637060603115|1.2637060603115|1.2637060603115|1.2637060603115|1.2561718888475|1.2561718888475|1.2561718888475|1.2561718888475|1.2561718888475|1.2404687611476|1.2368441015868||1.2368441015868|1.2299657033979|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2240267865304|1.2047519874179|1.1977802080387|1.1977802080387|1.18114468593|1.1665496576561|1.1595365445328|1.1595365445328|1.1595365445328||1.1573491409935|1.1573491409935|1.1573491409935|||1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.154908911363|1.154908911363|1.154908911363|1.154908911363|1.154908911363|1.154908911363|1.1460099131705|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2257747253812|1.1513993348442|1.1513993348442|1.1513993348442|1.1513993348442|1.1513993348442|1.1513993348442|1.1513993348442|1.1513993348442|1.1513993348442|1.1430960924486|1.1430960924486|1.1430960924486|1.1430960924486|1.1430960924486|1.1329147414676|1.1329147414676|1.1329147414676|1.1329147414676|1.1290719725811|1.1288368375327|1.1288368375327|1.1288368375327|1.1231490174005|1.1231490174005|1.1231490174005|1.1231490174005|-1.188719494095|-1.188719494095|-1.188719494095||-1.188719494095|-1.188719494095|-1.188719494095|-1.188719494095|-1.188719494095|-1.188719494095|-1.188719494095|-1.188719494095|-1.188719494095|-1.188719494095|-1.2007994331149|-1.2061660397084|-1.2146109870068|-1.2146109870068|-1.2146109870068|-1.2146109870068|-1.2146109870068||-1.2146109870068|-1.2146109870068|-1.2146109870068|||-1.2146109870068|-1.2146109870068|-1.2146109870068|-1.2220677657251|-1.2310669198291|-1.2310669198291|-1.2310669198291|-1.2422965781177|-1.2569089095404|-1.2569089095404|-1.2569089095404|-1.2672598870385|-1.268899828393|-1.2821109363312|-1.287345483223|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2965047157344|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.2356942444182|1.2352158260717|1.2321842525153|1.2261769808827|1.2222246514792|1.2222246514792|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331
11257|102000|/equities/money3-fpo|ASXSMALLCAP||-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7241571473959|-1.7251745846407|-1.7274272141052|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.4903339264435|1.4359265960634|1.4317821051931|1.4317821051931|1.4317821051931||1.3892525768397|1.3892525768397|1.3347250461709|||1.3256790410014|1.3256790410014|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2581300215391|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373||-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4480156389373|-1.4575173885179|-1.5098804534091|-1.5398671097903|-1.5454079384438|-1.5948977398466|1.4394117354741|1.4394117354741|1.4394117354741||1.4394117354741|1.4394117354741|1.4394117354741|||1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4394117354741|1.4246241913229|1.3954158211184|1.3840731078202|1.311747894664|1.2805532724541|1.2650592294978|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.1967676390667|1.1967676390667|1.1655752117391|1.1323057871124|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1271423188655|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1172692950867|1.1172692950867|1.1172692950867|1.1172692950867|1.1014102494609|1.0911750427909|1.0911750427909|1.0911750427909|1.0911750427909|1.0911750427909|1.0695413206805
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||-3.0181117345797|-3.0181117345797|-3.0673462472477|-3.1243329366101|-3.1243329366101|-3.1243329366101|-3.1453700418884|-3.2731887627105|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.9124352613851|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8172264693002|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579||2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7354594997042|2.6871771869255|2.6157524648853|2.5880581608025|2.5533788111268|2.5533788111268|2.5533788111268|2.5354208975433|-2.8297472150747|-2.8297472150747|-2.8297472150747||-2.8297472150747|-2.8297472150747|-2.8297472150747|||-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|2.4766142349647|2.4766142349647|2.4766142349647|2.4766142349647|2.4766142349647|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7928469475118|-2.7928469475118|-2.8280209047813|-2.8280209047813|-2.8455788011042|-2.878420895414|-2.8951899675047|-2.9218777713418|-2.9276419146458|-2.9701575949898|-3.0140639096621|-3.0322932965362|-3.0335821729272|-3.0335821729272|-3.0335821729272|-3.0335821729272|-3.0335821729272|-3.0335821729272|-3.0428689962592|2.7452411511277|2.7452411511277|2.7452411511277|2.7452411511277||2.7452411511277|2.7452411511277|2.6658235499964|2.6356372115464|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9010084302068|-2.9437757724156|-2.9437757724156||-2.9625286916483|-3.0255873975476|-3.0708486574325|||-3.0708486574325|-3.128165154262|-3.216294691081|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8630332988993|2.8011481279019|2.799158851816|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2206052676192|-3.2368470199791|-3.2368470199791|-3.2368470199791|-3.2368470199791|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.3503331551069|-3.404536764833|-3.406795853881|-3.406795853881|-3.406795853881|-3.406795853881|-3.4333842667252|-3.4809825191134|-3.4817925535157
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||0.47772952524392|0.47772952524392|0.40358835356731|0.38546992233424|0.38546992233424|0.38546992233424|0.38546992233424|0.38546992233424|0.36441101620626|0.33045668116358|0.3223771531211|0.3223771531211|0.3223771531211|0.29347461669828|0.28663846087882|0.26598717418456|0.25875006540374|0.25875006540374|0.25875006540374|0.25875006540374|0.25875006540374|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3542351482314|-0.35904683501143|-0.35904683501143|-0.35904683501143|-0.3628298097255|-0.36869978004055|-0.36886974312681|-0.36886974312681|-0.36886974312681|-0.36886974312681||-0.36886974312681|-0.36886974312681|-0.37096637694723|-0.38755108230505|-0.38755108230505|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.29171358402646|0.27968174446597|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345||-0.34757967880345|-0.34757967880345|-0.34757967880345|||-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.3561014559531|-0.3561014559531|-0.37650160951347|-0.38508627568462|-0.38508627568462|-0.38508627568462|-0.38508627568462|-0.38508627568462|0.34264039361946|0.34264039361946|0.34264039361946|0.34264039361946|0.34264039361946|0.34264039361946|-0.36423130727283|-0.36423130727283|-0.36423130727283|-0.36519297560635|-0.36519297560635|-0.36854774974654|-0.3711641665175|-0.37407129626301|-0.3798014380405|-0.38172382203182|-0.38373312019811|-0.38373312019811|-0.38411496185357|-0.38411496185357|-0.38540551621709|-0.39007961878876|-0.39007961878876|-0.39007961878876||-0.39007961878876|-0.39007961878876||-0.39007961878876|-0.39007961878876|-0.39007961878876|-0.39007961878876|-0.39007961878876|-0.39007961878876|-0.39007961878876|-0.39007961878876|-0.39007961878876|-0.39675513549757|-0.39806125444519|-0.40291154417264|-0.40291154417264|-0.40291154417264|-0.40291154417264||-0.40291154417264|-0.40291154417264|-0.40291154417264|-0.40291154417264|-0.40291154417264|-0.40291154417264|-0.40291154417264||-0.40291154417264||-0.40291154417264|-0.40572202889279|-0.40572202889279|-0.40572202889279|-0.40572202889279|-0.40572202889279|-0.40572202889279||-0.40572202889279|-0.40572202889279|-0.40572202889279|||-0.40572202889279|-0.40691337086707|-0.41295930189059|-0.42523256818637|-0.432601922765|-0.432601922765|-0.44427990087163|-0.45753322451525|-0.46503691771751|-0.47420770204868|-0.47703631693353|-0.48343990423342|-0.48343990423342|-0.48646101331336|-0.49190113252647|-0.50308460831915|-0.53164764650411|-0.53164764650411|-0.55155292989751|-0.55450325643509|-0.56972583008573|-0.58913982822681|-0.59265536582232|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.35310870695002|0.34891108552484|0.34891108552484|0.34891108552484|0.34891108552484|0.34891108552484|0.34891108552484||0.34891108552484|0.34259471806073|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.4203867285026|-0.4203867285026|-0.4203867285026|-0.4203867285026|-0.4203867285026|-0.42780301376773|-0.42780301376773|-0.42780301376773|-0.42780301376773|-0.42780301376773||-0.42780301376773|-0.42780301376773|-0.4351141812028|-0.44764921252612||-0.44860201118924|-0.46263569691157|-0.47268933454384|-0.47268933454384|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137
11260|102008|/equities/industria-staple|ASXSMALLCAP||-2.8759944890219|-2.8759944890219|-2.8759944890219|-2.8759944890219|-2.8857958314691|-2.8857958314691|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8937763755862|-2.9334527164981|-2.9334527164981|-2.9334527164981|-2.9334527164981|-2.9334527164981|-2.9663363861028|-2.9911560466486|-2.9911560466486|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.7701887067041|2.7452095543765|2.720232967472|2.6902587324777|2.6705127557662|2.6705127557662|2.6705127557662|2.6594586858647|2.6517062131456|2.6517062131456|2.6517062131456|2.6377999310374|2.6377999310374|2.6377999310374|2.5897838663024|2.5897838663024|2.5664924720386|2.5664924720386|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5376470437047|2.5268300363749|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299||-2.7100952033299|-2.7100952033299|-2.7100952033299|||-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.729500279517|-2.729500279517|-2.7302473092902|-2.7302473092902|-2.7869415443063|-2.790212821179|-2.8083780981785|-2.8083780981785|-2.8083780981785|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6249565381603|2.6249565381603|2.6249565381603|2.6243961407958|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6228776755544|2.6155644126513|2.6155644126513||2.6155644126513|2.6155644126513|2.6155644126513|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936||-2.7322329039936|-2.7322329039936|-2.7322329039936|||-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7322329039936|-2.7397032441436|-2.7417016473006|-2.7417016473006|-2.773001839341|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7808218658182|-2.7808218658182|-2.794101122011|-2.794101122011|-2.8184456725796|-2.8321618525938|-2.8501798277382|-2.857422034529|-2.861580045783|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8884995931524|-2.9194439775566|-2.9207710432586|-2.9386345200602|-2.9473717006118|2.8376814160899|2.8376814160899|2.8376814160899|2.8376814160899|2.8279793432637|2.7997452486259|2.7997452486259|2.7997452486259|2.7886058212101|2.7801175648173|2.7729083889281|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9308225318057|-2.9703583501293|-2.9723699453457|-2.9723699453457|-2.9723699453457|-2.9723699453457|-2.9803455947476|-2.9803455947476|-2.9803455947476
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||-7.0119139237545|-7.0119139237545|-7.0949042950893|-7.1265604401986|-7.2000920045294|-7.2000920045294|-7.2000920045294|-7.2000920045294|-7.4128798630411|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.6602429056462|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.9988138977245|-7.9988138977245|-8.0397701135333|-8.0397701135333|-8.0975222445258|-8.1416846495047|-8.1416846495047|-8.1416846495047|-8.1416846495047||-8.1903836779981|-8.1903836779981|-8.1903836779981|-8.3754261658356|7.0019428291236|7.0019428291236|6.8660472541291|6.7239415280508|6.6643723990798|6.6643723990798|6.4148580792083|6.3503981169212|6.3266532355239|6.3266532355239|6.3266532355239|6.3266532355239|6.3266532355239|6.1096144973889|5.7867941657322|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506||-6.5124355050506|-6.5124355050506|-6.5124355050506|||-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5501057714815|-6.5501057714815|-6.9512285491487|-7.2246983868834|-7.2716091587539|-7.2723434450887|-7.3853815399565|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.80779233619|-8.0172744612196|-8.0172744612196|-8.187527137807|-8.3766969638963|-8.7435519913722|-9.086724358564|-9.3969159984648|-9.6782402356532|-9.9947112754613|8.1626109783318|8.1626109783318|8.1626109783318|8.1626109783318|8.1626109783318|8.1626109783318|8.1626109783318|8.1626109783318|8.1626109783318|8.1626109783318|8.140678426123|7.5057542285393|6.8892644753266|6.8892644753266|6.8892644753266|-7.6994797752142|-7.6994797752142|-7.6994797752142|-7.6994797752142|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903||-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.7760503750903|-7.9433894667209|-8.021158167307|-8.021158167307|-8.021158167307|-8.0679536092993|-8.1107820127536||-8.1392021812917|-8.1469097313804|-8.1469097313804|||-8.1469097313804|-8.1469097313804|-8.1469097313804|-8.1469097313804|-8.2865664889992|-8.2896497223334|-8.2896497223334|-8.3401663539096|-8.5362960494541|-8.7903291027836|-8.9891617795639|-8.9891617795639|-8.9891617795639|-9.0607353339386|-9.3680394104003|-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.9178704769175|-9.9426337911863|-9.9797170659014|-9.9797170659014|-9.9797170659014|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.088110834652|-10.101125539649|-10.101125539649|-10.101125539649|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.687716355092|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-11.131300930993|-11.177557155839|-11.349507832253|-11.437230613192|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687
11262|18565|/equities/red-5-ltd|ASXSMALLCAP||-0.41513966906307|-0.41513966906307|-0.42034218804628|-0.42034218804628|-0.43746354565124|-0.44201696315373|-0.44201696315373|-0.44201696315373|-0.44201696315373|-0.44201696315373|-0.44640774306286|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.44793085057533|-0.46033983317787|-0.46477687801426|-0.46477687801426|-0.46477687801426|-0.47641876334952|-0.4791882067387|-0.4791882067387|-0.4791882067387|-0.4791882067387|-0.4791882067387|-0.48152709039984||-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48152709039984|-0.48734824657364|-0.48734824657364|0.43037953476681|0.43037953476681|0.43037953476681|-0.48177017571895|-0.48177017571895|-0.48177017571895|-0.48177017571895|-0.48960575464002|-0.49532511122585|0.43442027824649|0.43442027824649||0.43442027824649|0.43442027824649|0.43442027824649|||0.42602254403443|0.40752505541743|0.39766671625443|0.39685191178396|-0.45805742633977|-0.45805742633977|-0.45805742633977|-0.45805742633977|-0.45805742633977|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.41333016979135|0.40786683976029|0.40235205457579|0.40053095603446|0.40053095603446|0.40053095603446|0.38045107087007|0.37277923989759|0.37277923989759|0.37277923989759|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.37062486383306|0.36682594261934|0.36682594261934|0.36682594261934|0.35550104735482|0.34819559486032|0.33592050073471|0.33592050073471|0.33002688004111|0.33002688004111|0.33002688004111||0.33002688004111|0.33002688004111|0.32801567743679|0.32801567743679|0.32801567743679|0.32801567743679|0.32801567743679|-0.36991541467756|-0.36991541467756|-0.36991541467756|-0.36991541467756|-0.36991541467756|-0.36991541467756|-0.36991541467756|-0.36991541467756|-0.36991541467756|-0.36991541467756||-0.37203072671904|-0.37203072671904|-0.37203072671904|||-0.3739230226015|-0.37627840999161|-0.37627840999161|-0.37753156063064|0.33253062139248|0.33253062139248|0.33253062139248|0.33253062139248|0.33253062139248|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.38330528977736|-0.38839475747859|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.34178226450834|0.34178226450834|0.34178226450834|0.34178226450834|0.33667565011135|0.33667565011135|0.31880628425933|0.31339585570338|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.35839227208417|-0.35839227208417|-0.35839227208417|-0.37251918921781|-0.38377133188327|-0.39141257965653|-0.3915695295741|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971
11263|947566|/equities/aziana-ltd|ASXSMALLCAP||-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.23264917621504|-0.23905464057007|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749||-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.25015205389102|-0.25503005441515|-0.25836672365101|-0.25860191500221|-0.26233545763664|-0.2689017992681|-0.2689017992681|-0.26961311079459|-0.27540346706793|-0.27878162706212|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28398472833251|0.22255742322137|0.22255742322137|0.22255742322137|0.22255742322137|0.22255742322137|0.22255742322137||0.22255742322137|0.22255742322137|0.2056193541678|||0.18652149661738|0.17280166595466|0.16089073898932|-0.2189872256903|-0.2189872256903|-0.2189872256903|-0.2189872256903|-0.2258175543721|-0.2258175543721|-0.23674173148423|-0.24124080789255|-0.25179534683808|-0.25282816153086|-0.25411462216815|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.26821289295826|-0.26821289295826|-0.27079210772419|-0.27976901464223|-0.28168779454363|-0.28868087868705|-0.2952009808224|-0.3324455366313|-0.35396725444656|-0.3582929017571|-0.3582929017571|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.35889320048819|-0.36488133639241|-0.37542372081174|-0.37949857318284|-0.39263728982742|-0.40015253729881|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634||0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.31248629045634|0.30970699038935||0.30800775186697|0.29028640242064|0.28226268127719|||0.24029185854903|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.20933938459421|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.30017086101327|-0.30017086101327|-0.30017086101327|-0.30017086101327|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.20721052383507|0.18987412057938|0.18987412057938|0.18389021620542|0.18389021620542|0.18389021620542|0.18389021620542|0.18265579492284|0.16850644184961|0.15653493899785|0.15114992331226|-0.19474721746026|-0.19474721746026|-0.19474721746026|-0.19474721746026|-0.19474721746026|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19973281347466|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|-0.2103862568528|-0.2103862568528|-0.2103862568528|-0.2103862568528
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3098063707559|-2.319507069081|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3319640128947|-2.3830156159772|-2.4444617907619|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755||2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1718096036092|2.1214551283668|2.0532833816553|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668||1.931999659668|1.931999659668|-2.2842104285741|||-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.447178307483|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.5198509233207|-2.5198509233207|-2.5198509233207|-2.5198509233207|-2.5198509233207|-2.5709454502232|-2.5710505341564|-2.5897783278398|-2.6796821236821|-2.6796821236821|-2.710770077199|-2.7616109789414|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3995233689044|2.3451272330294|2.3451272330294|2.3451272330294|2.3148635186101|1.9367114511734|1.9367114511734|1.9367114511734|1.9007040498939|1.9007040498939|1.9007040498939|1.9007040498939|1.9007040498939|1.9007040498939|1.9007040498939|1.8505962816649||1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8505962816649|1.8267650527628||1.8267650527628|1.8267650527628|1.8093382717368|||1.8093382717368|1.8093382717368|1.8093382717368|1.8093382717368|1.8093382717368|1.8093382717368|1.7895558266354|1.7895558266354|1.7895558266354|1.7895558266354|1.7895558266354|1.7424099328031|1.7424099328031|1.7424099328031|1.3701310689703|1.3458105210048|1.3458105210048|1.3458105210048|1.3458105210048|1.3458105210048|1.3458105210048|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|-1.5489833080913|1.3400684042585|1.3400684042585|1.3400684042585|1.3400684042585|1.3400684042585|1.3220663978016|1.3220663978016|1.3220663978016|1.3220663978016|1.3220663978016|1.3220663978016|1.2305566128208|1.2305566128208|1.2305566128208|1.2305566128208|1.1850629047236|1.1532643785832|1.1264048539662|1.118248204977|1.118248204977|1.118248204977|1.118248204977|1.118248204977|1.118248204977|1.118248204977|1.118248204977|-1.3814800284633|-1.3814800284633|-1.3814800284633|-1.3814800284633|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.1292069153005|1.0732758911075|1.0732758911075|1.0526400951449|1.0526400951449|1.0526400951449
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||||||||||||||||0.7739736744769|0.74497075312751|0.73163417901615|-0.81864251528387|-0.81864251528387|-0.81864251528387|-0.81864251528387|-0.81864251528387|-0.82460279634931|-0.83261421843081|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.8456210242814|-0.84977509753943|-0.84977509753943|-0.84977509753943|-0.85058345151213|-0.85594331299407|-0.85594331299407|-0.85594331299407|-0.85594331299407||-0.85594331299407|-0.85594331299407|-0.86549257211269|-0.87411531137423|-0.87411531137423|-0.87411531137423|-0.89040592894506|-0.91517325226413|-0.92630361389172|-0.93505954489721|-0.95256617053364|-0.98007354122637|-0.99570804922962|-0.99570804922962|-1.0174533635288|-1.0218926204475|-1.0280464370349|-1.0280464370349|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0585700051201|-1.0585700051201|-1.0585700051201|-1.1039666551366|-1.163620622593||-1.163620622593|-1.163620622593|-1.163620622593|||-1.163620622593|-1.163620622593|-1.163620622593|-1.163620622593||-1.163620622593|-1.163620622593|-1.1679883575216|-1.1679883575216|1.0949525302043|1.0949525302043|1.0949525302043|1.0949525302043|1.0949525302043|1.0863361497048|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0708193980949|1.0531326756761|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.015242881533|1.015242881533|1.0110715374491|1.0110715374491|0.96535732847031|0.96039693335224|0.93877441992946|0.92558266841248|0.91009186067929|0.89454651716407|0.8935142557201|0.8935142557201|0.89168252993262|0.86464724329485|0.76794136991515|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605||-0.82363964457605||-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|-0.82363964457605|||-0.82363964457605|-0.82363964457605|-0.82363964457605|||-0.82363964457605|-0.82737738047809|-0.8293082002663|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216||-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216||-0.83237376481347|-0.83237376481347|-0.83237376481347|-0.83237376481347|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911||0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.78872104616506|0.7789403788526|0.7789403788526|0.7789403788526|0.7789403788526|0.77521153205845|0.77356836656965|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|||0.76197286617357|0.76197286617357||0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||-2.2132444121581|-2.2132444121581|-2.239252383589|-2.239252383589|-2.2536137711994|-2.2656819833641|-2.2702022275797|-2.2902247068475|-2.2991385854163|-2.337376320459|-2.352840941749|-2.352840941749|-2.3609344226364|-2.3827048388062|-2.3885608742566|-2.3918685407933|-2.3918685407933|-2.3918685407933|-2.3918685407933|-2.4354095030159|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445||2.5246112094445|2.5246112094445|2.4954014074055|2.4730263638456|2.4730263638456|2.4719736496563|2.4625292020515|2.4625292020515|2.4394769886551|2.416267839898|2.416267839898|2.3875130827046|2.3875130827046|2.3875130827046|2.3875130827046|2.3875130827046|2.3675468741641|2.3675468741641|2.3219965628767|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.1700837555233|2.1356487343381|2.1046097885315|2.0128997841085||1.9373886362938|1.9206331912333|1.9206331912333|||1.9206331912333|1.9206331912333|1.9206331912333|1.9206331912333|1.8637590478586|1.852787860094|-2.1427394911279|-2.1427394911279|-2.1427394911279|-2.2833216305827|-2.2892462805747|-2.3122181578741|-2.3357979770353|-2.3769976558344|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4854047043225|-2.5690607211215|-2.6036786659143|-2.6401984143678|-2.6685538080471|-2.7247820592741|-2.8058690204465|-2.8354099607295|-2.8354554811922|-2.9455060737891|2.6132068642177|2.6132068642177|2.6132068642177|2.6132068642177|2.6132068642177|2.6118965820248|2.5076628079873|2.4985141611608|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877||-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.7801719740877|-2.8090800263097|-2.8600889022274|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336||2.5693781814336|2.5693781814336|2.5693781814336|||2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.5693781814336|2.4570869032277|2.3931520850275|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3716876783477|2.3716876783477|2.3716876783477|2.3302084117583|2.2746761142602|2.1209567200556|2.1209567200556|2.1209567200556|2.1209567200556|2.1209567200556|2.0282854119291|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8942188864951|1.8541320966355|1.8145912407363|1.8032607603618|1.8032607603618|1.7254286462012|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0276515185972|-2.0304460989258|-2.1393845861512|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.2057496875487|-2.2057496875487|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195||3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195||3.7378349267195|3.7378349267195|3.7378349267195|||3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7378349267195|3.7114832227705|3.7066480258304|3.7012755847858|3.6953062058473|3.6886735625824|3.6813039589547|3.6731155104795|3.6340172630062|3.6189080721262|3.6098978526198|3.6043309378186|3.5948121467739|3.5936801477174|3.5852001556533|3.5630000574475|3.5627779542524|3.5627779542524|3.5519754951881|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.7003627774233|-3.7003627774233|-3.7003627774233|-3.7013738431452|-3.7013738431452|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7704442450506|3.674945365119|3.674945365119|3.6715992025976|3.6715992025976|3.6662213330407|3.6651826035876|3.6651826035876|3.6651826035876|3.6651826035876|3.6602028886366|3.6546698720243|3.6435220805568|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6215108822917|3.6215108822917|3.6215108822917|3.5961232131428|3.5866206393533|3.5866206393533|3.5866206393533|3.5866206393533|3.5866206393533|3.5866206393533|3.5190229797686|3.3314477441789|3.3314477441789|3.3314477441789|3.3314477441789|3.3066086104713|3.2717873576837|3.2464303974264|3.2404781981699|3.2355313085176|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP||0.5227169332547|0.5227169332547|0.5227169332547|0.5227169332547|0.52054925563572|0.52054925563572|0.52054925563572|0.52054925563572|0.52054925563572|0.52049293381488|0.52049293381488|0.50773489604616|-0.60170626146661|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.61317198817273|-0.61317198817273|-0.61317198817273|-0.61519108485667|-0.62243452084825|-0.62992725783769|-0.64019695050389|-0.64994105505579|-0.68854561898039|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477||-0.71118189143477|-0.71575766191811|-0.72861962170436|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.60278818795054|0.57087575604484|0.5690286304108|0.56660974941779|0.56660974941779|0.56660974941779||0.56660974941779|0.56660974941779|0.56660974941779|||0.56660974941779|-0.68043363401041|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.61118876939833|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.59995274572702|0.58911415635581|0.58776572676759|0.57613268207432|0.57613268207432|0.57613268207432|0.56903631500537|0.56170701773227|0.55911890435286|0.55624322282018|0.55425679894553|0.55425679894553|0.55425679894553|0.54861866337576|0.54624295347839||0.54286167643577|0.54286167643577|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152|0.53851220618152||0.53851220618152|0.53851220618152|0.53851220618152|||0.53851220618152|0.52126353990661|0.50805311343886|0.50805311343886|0.50805311343886|0.50805311343886|0.50264272562046|0.50264272562046|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.4931496578535|0.48905514214663|0.47698165131975|0.47698165131975|0.47528346577692|0.47528346577692|0.47528346577692|0.47488703930584|0.47488703930584|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53327400421711|-0.53447110659118|-0.54413456725009|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54798550845686|-0.5508172257245|-0.56896356393899|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|-0.60990181673869|-0.60990181673869|-0.61304233899951|-0.61304233899951|-0.63351926462784|-0.63446585620922|-0.64801761271205|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9733238378404|-3.0359153393505|-3.0837949253451|-3.0953276264812|-3.1642529156634|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1992622741797|-3.1992622741797|-3.2639024267305|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0436585600035|3.0436585600035|2.9568427861682|2.9564065493359|2.9564065493359||2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.8499898147868|2.8408220688819|2.8153578352397|2.8009531444383|2.7901890329462||2.7901890329462|2.7868766842|2.7535514460808|||2.7535514460808|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873|2.5902626148873||2.5086250428815||-2.9344751358451|-2.9344751358451|-3.0155278047391|2.7201335657915|2.7201335657915|2.7201335657915|2.7201335657915|2.7201335657915|2.7201335657915|2.7201335657915|2.7201335657915|2.7129262673944|2.6599180950158|2.6543534081769|2.5715037100395|2.5687500251481|2.5687500251481||2.5687500251481|2.5687500251481|2.5687500251481|||2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5687500251481|2.5548012820522|2.5548012820522|2.5548012820522|2.5548012820522|2.5140140635045|2.5140140635045|2.3790913342291|2.3790913342291|2.3281570804179|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.265498924754|2.2505543237504|1.8431712454643|1.8431712454643|1.8431712454643|1.7888013594776|1.7828348735338|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7477091344309|1.7132878736337|1.5750421104255|1.4758801126284|1.3256057600903|1.3256057600903|1.3256057600903|1.3256057600903|1.3256057600903|1.3141292633171|1.3141292633171|1.3141292633171|1.3141292633171|1.3141292633171|1.3141292633171|1.2602824769147|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.319077287705|-1.3253598447202|-1.3253598447202
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.3290205263703|2.2939115656315|2.2410129455393|2.2167723281362|2.2167723281362|2.2167723281362|2.2167723281362|2.2167723281362|2.2167723281362|2.1114137154131|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378||-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.6110573705141|-2.6772859423364|-2.7325400477211|-2.7344904581737|-2.7344904581737|-2.7344904581737|-2.7344904581737|-2.7344904581737|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.1759106828873|2.1160117734477|2.0322354357557|1.9358171667343|1.8864634131596|1.7944039343911|-2.0674833249485||-2.0674833249485|-2.0674833249485|-2.0674833249485|||-2.0674833249485|-2.0855369977858|-2.0875350248777|-2.0875350248777|-2.0875350248777|-2.0875350248777|-2.0875350248777|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7019126777594|1.6460141544811|1.6144601509827|1.59845736461|1.59845736461|1.59845736461|1.59845736461|1.59845736461|1.59845736461|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8477369641967|-1.8477369641967|-1.8477369641967|-1.8477369641967|-1.8477369641967|-1.8916521442938|-1.9435023746014|-1.9488915426996|-1.9732128231025|-1.9732920492464|-1.987824568569|-1.9881383284588|-1.9884476784679|-1.9884476784679|-1.9884476784679|-2.0129819129133|-2.0129819129133|-2.0129819129133|-2.0129819129133|-2.017479926814|-2.0376165646859|-2.0387406700792|-2.0483229882124|-2.0514700155129|-2.051604943902|-2.051604943902||-2.051604943902|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863||1.7748438902863|1.7748438902863|1.7748438902863|||1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7748438902863|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.6021921654075|1.5347968891295|1.3800520582367|1.2678356947026|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.466516879666|-1.4706072754185|-1.4706072754185|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.494255112171|-1.5125056754216|-1.5205618684672|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.567252681556|-1.5721829565501|-1.5721829565501|-1.5721829565501|-1.611592137387|-1.6184356936378|-1.6379840780808|-1.6380378592361|-1.7778198242573|-1.8051689791023|-1.8051689791023|-1.8051689791023|-1.8051689791023
11273|7296|/equities/infomedia|ASXSMALLCAP||1.1602952061447|1.1602952061447|1.1602952061447|1.153834357724|1.153834357724|1.153834357724|1.153834357724|1.1286171419709|1.1286171419709|1.1286171419709|1.1286171419709|1.1286171419709|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3062299619897|-1.3062299619897|-1.3281137930434|-1.3281137930434|-1.3281137930434|-1.3281137930434|-1.3467930607312|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486||-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486||-1.3760636258486|-1.3760636258486|-1.3760636258486|||-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.4020909856932|-1.4020909856932|-1.4278788645153|-1.4462542952305|-1.4696967220608|-1.4696967220608|-1.4707829901102|-1.4707829901102|-1.4755921704375|-1.5081579732456|-1.521826824964|-1.521826824964|-1.521826824964|1.3734424793695|1.3734424793695|1.3734424793695|1.3734424793695|1.3734424793695|1.3734424793695|1.3734424793695|1.350213801858|1.3288487195937|1.318720777826|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065||1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065|1.3174307365065||1.3174307365065|1.3174307365065|1.3174307365065|||1.3146452924549|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4599883550165|-1.5035827271025|-1.5035827271025|-1.5035827271025|-1.5035827271025|-1.5035827271025|-1.5325919049625|-1.5587132791286|-1.5688480513632|-1.5973311151994|-1.6178679229962|-1.6201310358828|-1.6248834525252|-1.6248834525252|-1.6248834525252|-1.6248834525252|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6742868785693|-1.6844853830154|-1.6969281646737|-1.7229757477981|-1.739973047281|-1.7483154784317|-1.7483154784317|-1.7731283517541|-1.786531504863|-1.7979121352962|-1.7979121352962|-1.7979121352962|-1.7979121352962|-1.7979121352962|-1.8133453942971|-1.8133453942971|-1.8133453942971|-1.8133453942971|-1.819550405789|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6369814660035|1.6369814660035|1.6213682719825|1.6011036114294|1.5703929680805|1.5675466204813
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69503465389415|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586||0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.6640366111416|0.6574318459205|0.6574318459205|0.6574318459205|0.6574318459205|0.6574318459205|0.65384885020236|0.65384885020236|0.65384885020236|0.65384885020236|0.65384885020236|0.65384885020236|0.65149872112252|0.63999858617758|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.62483809865647||0.6128756401399|0.61185580437526|0.61185580437526|||0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.60787752240216|0.60787752240216|0.60597502489129|0.60497224881957|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.58727707608835|0.58727707608835|0.58727707608835|0.58727707608835|0.58727707608835|0.58727707608835|0.58281120086767|0.58281120086767|0.57812355651962|0.57347061782532|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795||-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59718057755795|-0.59881175496144|-0.60062417429865|-0.60513797117804|-0.60570886083813|-0.60634318268268|-0.60704798473217|-0.6078310981205||-0.61458819371161|-0.61458819371161|-0.61458819371161|||-0.61458819371161|-0.61458819371161|-0.61458819371161|-0.61458819371161|-0.61458819371161|-0.61458819371161|-0.61458819371161|-0.61458819371161|-0.61458819371161|-0.61898688322634|-0.61942987581458|-0.62242208741734|-0.62630945315508|-0.62630945315508|-0.62630945315508|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63564269782838|-0.63857861425682|-0.63857861425682|-0.63857861425682|-0.63857861425682|-0.63869844505305|-0.64133158799802|-0.6506462149796|-0.65849578965341|-0.66055087898214|-0.67129737916355|-0.67129737916355|-0.67678689297782|-0.67678689297782|-0.68615209986486|-0.69155789006328|-0.69200877335972|-0.69285156391213|-0.69285156391213|-0.69285156391213|-0.69789062895322|-0.69904514990409|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|0.63101637165019|0.63101637165019|0.63101637165019|0.63101637165019|0.63001818568915|0.61738132339285|0.61736812968571|0.61033100539175|0.61033100539175|0.59842336568266|0.58269262747665|0.58021402841034|0.57968224955071|0.57510153688607|0.57510153688607|0.5711997247607
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439||2.0519682948439|2.0519682948439|2.0519682948439|2.0261046048884|2.0261046048884|2.0261046048884|2.0261046048884|2.0261046048884|1.9167828556436|1.9054280350537|1.9054280350537|1.9054280350537|1.9054280350537|1.8601979160674|1.8385532525257|1.7922570606165|1.7922570606165|1.7775078835414|1.7411198684822|1.7257176256836|1.7257176256836|1.7257176256836|1.7257176256836|1.725299504885|1.725299504885|1.6779716715647|1.6581629895979|1.6407366421282|1.6044296585255|1.5960329200088||1.5930921198328|1.574269023361|1.5468266703709|||1.5313352057254|1.4870391299234|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5060053804161|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6877962554828|-1.6877962554828|-1.7107596534945|-1.7107596534945|-1.7107596534945|-1.7180662506662|-1.7449468064976|-1.7449468064976|-1.7449468064976|-1.7791076290025|-1.7911434987625|-1.7911434987625|-1.7911434987625|-1.7911434987625|-1.7911434987625|-1.7934927454083|1.6819259171084|1.6819259171084|1.6819259171084|1.6819259171084|1.6819259171084|1.6699085358724|1.6699085358724|1.6607317067898|1.6266463639247|1.6051626340004|1.566291777674|1.5493519884388|1.5420394429503|1.5420394429503|1.5158771749932|1.4828772261084|1.4828772261084||1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4828772261084|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592||1.4813955874592|1.4813955874592|1.4813955874592|||1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|1.4813955874592|-1.634855785923|-1.634855785923|-1.634855785923|-1.634855785923|-1.634855785923|-1.634855785923|-1.634855785923|-1.634855785923|-1.6551175348811|-1.6651306012|-1.6995896011288|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5436446432678|1.5436446432678|1.5436446432678|1.5436446432678|1.5436446432678|1.5436446432678|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6943669220864|-1.7169961638729|-1.7169961638729|-1.7177900444414|1.5780779158082|1.5780779158082|1.5661977237028|1.5416085726202|1.5295650833382|1.519238981222|1.508566630003|1.508566630003|1.4945184788408|1.4872141491854|1.4872141491854|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||4.3233859898174|4.3233859898174|4.3233859898174|4.3233859898174|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2343486761108|4.1938254655456|4.1938254655456|4.1428617968664|4.0881796958828|4.0382550957892|3.9451358044977|3.9451358044977|3.9451358044977|3.9451358044977|3.9451358044977|3.8995952302477|3.8712170051492|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|3.9235275624053|3.9235275624053|3.9235275624053||3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.871141844089|3.8432132989114|3.8292447056233|3.8292447056233|3.8227717044021|3.7830797436133|3.7573109470358|3.7311787166585|3.7224957506518|3.7224957506518||3.7224957506518|3.7224957506518|3.6599952557198|||3.6361058264432|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.5803080545337|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.833802098401|-3.8350965823707|3.5949259033689|3.5949259033689|3.5949259033689|3.5949259033689|3.5949259033689|3.5949259033689|3.5949259033689|3.5949259033689|3.5949259033689|3.4841368702322|3.4841368702322|3.4630891213406|3.4630891213406|3.4630891213406|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4551007206961|3.4462230002134|3.4388554948898||3.4388554948898|3.4228949169685|3.4121054654176|-3.6768429503437|-3.6768429503437|-3.6768429503437|-3.6768429503437|-3.6768429503437|-3.6768429503437|-3.6768429503437|-3.7264101309044|-3.7264101309044|-3.7264101309044|-3.7660112427852|3.4759207379439|3.4759207379439|3.4759207379439||3.4759207379439|3.4759207379439|3.4265785892383|||3.3931429606429|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.3485263493526|3.2539181209128|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2045981841172|3.2045981841172|3.1976091284316|3.1824805774269|3.1824805774269|3.1733118205133|3.1614576477545|3.1399529000937|3.1199476741882|3.1054974157647|3.0980526163662|3.0817252347297|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.041507104428|3.0316745477599|3.0263265584332|3.0263265584332|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|2.9953937887848
11278|18556|/equities/mystate|ASXSMALLCAP||4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.072598916508|4.0634433497072|3.9821592424844|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.8695888747848|3.8278766727091|3.7629241202105|3.7629241202105|3.7629241202105|3.7415420314692|3.7415420314692|3.7269910994529|3.7205456697675|3.7154110783428|3.7154110783428|3.7154110783428|3.7154110783428|3.7154110783428|3.7154110783428|3.6587899386982|3.6469888885926|3.6360988308005|-3.8937049076706||-3.8937049076706|-3.8937049076706|-3.8937049076706|||-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.9149330884931|-3.9299256835511|-3.9754730235791|-4.0766366732624|-4.1173740771641|-4.2140268779717|-4.2372519944466|-4.3508353999762|-4.5097350784177|-4.5097350784177|-4.5477610636679|-4.5502901396186|-4.5858779837722|-4.6004201229009|-4.6065776144568|-4.7461391462768|-4.7461391462768|4.3938649825258|4.3938649825258|4.3938649825258|4.3938649825258|4.3938649825258|4.3938649825258|4.3781832249079|4.3263146381813|4.2931272962842|4.244025484784|4.244025484784|4.244025484784|4.244025484784|4.1730751791265|4.1730751791265|4.1730751791265||4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265|4.1730751791265||4.1730751791265|4.1143521515266|4.1143521515266|||4.0937248035422|4.0552497753558|3.9808329883612|3.9492587053551|3.9126926238847|3.9126926238847|3.9126926238847|3.9126926238847|3.9126926238847|3.9126926238847|3.9126926238847|3.9126926238847|3.9126926238847|3.9124360940536|3.8532624401076|3.8405380535495|3.8405380535495|3.8405380535495|3.8203679897673|3.8203679897673|3.8203679897673|3.7859641819406|3.7549603282532|3.7477336260037|3.7463706701283|3.724856412994|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6498922133562|3.6132136609948|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8728793999212|-3.8846491933709|-3.8846491933709|-3.8846491933709|-3.915443407258|-3.9627150283485|-3.9863500314983|-3.9945556673775|-4.0056173175981|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0322939764243|-4.0322939764243|-4.0408822177495|-4.0782024593978|-4.1138361263969|-4.1214279800747|-4.1214279800747|-4.1214279800747|-4.1488088799951|3.8165806984245|3.8165806984245|3.8165806984245|3.8165806984245|3.8165806984245|3.8165806984245|3.803124067143|3.803124067143|3.712360087319
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-16.848260613621|-16.848260613621|-17.106400406295|-17.28600074178|16.607098928131|16.607098928131|16.284695850878|16.284695850878|16.284695850878|16.284695850878|16.284695850878|16.284695850878|15.964662484625|15.700180084947|-16.839981673897|-16.839981673897|-16.839981673897|-16.839981673897|-16.839981673897|-16.94991889424|-16.94991889424|-16.94991889424|-16.94991889424|-16.94991889424|15.356767331292|15.356767331292|15.356767331292|15.015852463168|14.853724810726|14.751573629888|14.751573629888|14.607303270269|-15.196168942009|-15.196168942009|13.462384377543|13.462384377543|13.329315886038|13.238322204446|13.238322204446|12.977580275906|12.763422505472|12.733802760546|11.794924010327|11.794924010327|11.794924010327|11.794924010327|11.434915689948|11.371091710528|11.371091710528||11.371091710528|11.305622830452|11.305622830452|11.305622830452|11.305622830452|11.254025687179|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081|-12.171910881081||-12.171910881081|-12.221891002026|-12.221891002026||||-12.221891002026|-12.221891002026|-12.221891002026|-12.544433257422|-12.544433257422|-12.716275241445|11.722471790766|11.722471790766|11.03385785471|10.284286322976|9.2680956155994|8.7517730694059|8.6419695727299|8.5077442981877|8.1628938194751|8.1628938194751|8.1543985174358|8.1543985174358|8.1543985174358|8.1543985174358|8.1543985174358|8.1543985174358|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.6992014084869|-9.701532819835|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|8.7264444306699|8.6971609278086|8.1520193265254|8.1520193265254|7.9994647732889|-8.6019573222075|-8.6019573222075|-8.6019573222075|-8.6019573222075|-8.6882855638833|-8.8147621403107||-8.8673818709177|-8.8673818709177|-8.8673818709177|-8.8673818709177|8.2801786371568|8.2801786371568|8.2518708293244|8.2518708293244|8.2518708293244|8.2518708293244|8.1498990439434|8.1498990439434|8.1498990439434|8.1498990439434|8.1226655535189|8.0135170146589|7.3616860359647|7.3479842311517|-7.8716310172899|-7.8716310172899|-7.8716310172899|-7.8716310172899|-7.9790345463072||7.482791464047|7.482791464047|7.482791464047|7.482791464047|7.482791464047|7.4419899434032|7.3938479814594|7.3938479814594|7.3938479814594|7.3492750761316|6.9936389787777|6.8834876863806
11280|943406|/equities/aurelia-metals|ASXSMALLCAP||-0.21749929438118|-0.21833254755739|-0.22042598576829|-0.22042598576829|-0.22533443075072|-0.22682697961004|-0.22682697961004|-0.22682697961004|-0.22682697961004|-0.23008554141027|-0.23417967414171|-0.23417967414171|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.24378823598111|-0.2460348647181|-0.2460348647181|-0.25128874721834|-0.25629304865674|-0.26258400784324|-0.26258400784324|-0.26676000689346|-0.27556666853117|-0.28118519288618|-0.28798354695593|-0.31414838610263|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694||0.28077349125694|0.28077349125694|0.27516500055074|0.26671112410756|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.25205406416877|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162||0.24353897056162|0.24353897056162|0.24353897056162|||0.23115441292723|0.20183823688383|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|0.21747025803502|0.21747025803502|0.21747025803502|0.21747025803502|0.21747025803502|0.21747025803502|0.21677250614625|0.21613611502628|0.21304200444273|0.21304200444273|0.21304200444273|0.21304200444273|0.20990778178696|0.19975864441002|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.1836991439007|0.18244349650126|0.18090944396766|0.17642716602387|0.1753357423776|0.1745397157066|0.16587745636623|0.16399856589228|0.16399856589228|0.16399856589228|0.16350894401841|0.16350894401841|0.16350894401841||0.16350894401841|0.16350894401841|0.16350894401841|0.16350894401841|0.16350894401841|0.16350894401841|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882|-0.1892037318882||-0.1892037318882|-0.1892037318882|-0.1892037318882|||-0.18994859211276|-0.19077621458448|-0.19105088616935|-0.19105088616935|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19470822895443|-0.19662025498986|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.20093848809937|-0.2060427702173|-0.20865862890575|-0.21078225187796|-0.21078225187796|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17043688687574|0.16242987102812|0.16103319284591|0.15434243676036|0.15426938066847|0.15284819781385|0.15284819781385|0.15284819781385|0.15284819781385|0.15284819781385|0.15135910643032|0.14984344175448|0.14871493816365|0.1484616073377|0.1484616073377|0.1484616073377|0.1484616073377|0.1484616073377|0.14080638854525|0.14080638854525|0.14080638854525|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.17696437077188|-0.1783047733479|-0.1783047733479|-0.18191947843475|-0.18191947843475|-0.18704565572571|-0.18704565572571|-0.19338406079158|-0.19514895703114|-0.19599884280139|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027
11281|7597|/equities/aus-agricul|ASXSMALLCAP||1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4531284497791|-1.4595871685405|-1.4631524150526|-1.4680276879748|-1.4680276879748|-1.4772529876983|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509||-1.4902348198509|-1.503594243749|-1.508160280104|-1.512883087141|-1.512883087141|-1.5134850786801|-1.5134850786801|-1.5134850786801|-1.5566500609313|-1.5653087694452|-1.5653087694452|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852||-1.5145910898852|-1.5145910898852|-1.5145910898852|||-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5375816216204|-1.5375816216204|-1.5384239940879|-1.5529710616267|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4122292733405|1.4019904839537|1.4019904839537|1.4019904839537|1.4019904839537|1.4019904839537|1.4019904839537|1.4019904839537|1.4019904839537|1.3894338726491|1.3642702521476|1.3642702521476|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012||1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012||1.3383724361012|1.3383724361012|1.3383724361012|||1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3331915702367|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5512117455589|-5.6096798391461|-5.6490884060462|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749||-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.8094321325238|||-6.8137030261936|-6.8137030261936|-6.8137030261936|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112||-7.2076690705112|-7.2076690705112|-7.2076690705112|||-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|7.1187035328761|7.1187035328761|7.1187035328761|7.1187035328761|7.1102262080395|7.1084450198552|7.1084450198552|7.1084450198552|7.1084450198552|7.1044998582672|7.1044998582672|7.0766666130303|7.0585186697906|7.0522428329196|7.0313811363342|7.0170901419457|7.0069012879511|7.0069012879511|6.982667975865|6.9596310514457|6.9312568658201|6.9202855156095|6.8814281143779|6.8443647135225|6.8054053241375|6.7571172376875|6.7373525721501|6.7042806791675|6.6325338071598|6.5750375794054|6.4911531393927|5.1803438856859|5.1803438856859|5.1803438856859|5.1803438856859|5.1803438856859|5.1803438856859|5.1803438856859|5.1803438856859|4.9703821026241|-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963||-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963|-4.941993449963|-4.9819674389314|-4.9819674389314|-4.9988525859462|-5.0160524717508|-5.0160524717508|-5.1476747431509|-5.1476747431509|-5.1476747431509|-5.1476747431509|-5.1476747431509|-5.2001625965303|-5.2001625965303||-5.2001625965303|-5.2001625965303|-5.2001625965303|||-5.2001625965303|-5.2279584882729|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.705860979405|4.4059569383627|4.152174237146|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.3245896716393|4.5157631757616|4.5157631757616|4.5157631757616|4.5157631757616|4.5157631757616|4.5157631757616|4.3419590926566|4.2263131104925|-4.9319985831276|-4.9319985831276|-4.9319985831276|-4.9388253807224|-4.9388253807224|-4.9388253807224|-5.0328616962607|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4598357358926|4.4553732253174|4.2315258557112|3.9655841781597|3.875648943793|-4.3630258529137|-4.3630258529137|-4.3761399155138|-4.3807998283557|-4.3807998283557
11283|8654|/equities/service-stream|ASXSMALLCAP||1.8503423444526|1.8503423444526|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.832802162783|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8197989230272|1.8197989230272|1.8197989230272|1.8197989230272|1.8153382383891|1.8153382383891||1.8010230640417|1.8010230640417|1.8010230640417|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.7934834457275|1.790226511116|1.790226511116|1.7800431941533|1.7800431941533|1.7800431941533|1.7736591006411|1.7710101036113|1.7447334624972|1.7300066941924|1.7300066941924|1.7300066941924|1.7300066941924|1.7300066941924|1.7144527501465|1.7144527501465||1.6793919014269|1.6621021548172|1.6522614282225|||1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6505212468148|1.6505212468148|1.6505212468148|1.6505212468148|1.6505212468148|1.6455792169042|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6298617956685|1.6298617956685|1.5828268621373|1.5828268621373|1.5828268621373|1.5828268621373|1.5828268621373|1.5689742867602|1.5635825268044|1.5453796185111|1.5453796185111|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413|-1.6182444576413||-1.6182444576413|-1.6182444576413|-1.6228199992241|-1.6228199992241|-1.6228199992241|-1.6228199992241|-1.6228199992241|-1.6261985213752|-1.6261985213752|-1.6261985213752|-1.6444117288525|-1.6444117288525|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154||-1.6486361611154|-1.6486361611154|-1.6486361611154|||-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6486361611154|-1.6684846202826|-1.6841495810058|-1.710166255424|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5496364022587|1.5332071213032|1.5331468215811|1.5201631244937|1.4974034822561|1.4801705387541|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4692366335137|1.4692366335137|1.4474851393417|1.437376747449|1.437376747449|1.437376747449|1.4331963834054|1.4204959865948|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.3995988402659|1.3995988402659|1.3995988402659|1.3995988402659|1.3995988402659|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3673299581326|1.3673299581326|1.3480054968503|1.3466728124251|1.3441639539183|1.3441639539183|1.3326768074916|1.3326768074916|1.3326768074916|-1.4064728450474|-1.4064728450474|-1.4064728450474
11284|10536|/equities/carnarvon|ASXSMALLCAP||0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175||0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.09741949755336|0.094354994384063|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883||-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11940866446208|-0.12009934821025|-0.12009934821025|-0.12009934821025|-0.12009934821025|-0.12009934821025|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246||-0.12095178854246|-0.12095178854246|-0.12095178854246|||-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12376788097793|-0.12376788097793|-0.12376788097793|-0.12654764440517|-0.12866405286568|-0.12879339109612|-0.13268710039008|-0.13409677850922|-0.13427419996615|-0.13447133491829|-0.134690373754|-0.13493375023813|-0.13520416855382|-0.13550463334904|-0.13583848312151|-0.13620942731313|-0.14162158648297|-0.14207953979158|-0.14258837680114|-0.1431537512562|-0.14322993944167|-0.14322993944167|-0.1471775557906|-0.1471775557906|-0.1471775557906|-0.14870815005474|-0.14870815005474|-0.14870815005474|-0.14870815005474|-0.14870815005474|-0.14870815005474||-0.14870815005474|-0.14870815005474|-0.14870815005474|-0.15231461190043|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16531736306977|-0.16579727740051|-0.16579727740051|-0.16579727740051||-0.16579727740051|-0.16579727740051|-0.16579727740051|||-0.16616363807918|-0.16907070311575|-0.1703563402391|-0.17067371256887|-0.17102634849084|-0.17391816379773|0.15168290399411|0.15168290399411|0.15168290399411|0.15159211349596|0.15137914812993|0.15137914812993|0.15125460698021|0.14986622911706|0.14903237749782|0.14903237749782|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14765732771248|0.14350813584295|0.13945349092579|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16898703724933|-0.17121334553886|-0.17121334553886|-0.17121334553886|-0.1732126921007|-0.1732126921007|-0.1732126921007|-0.1732126921007|-0.17495855022238|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||-0.42688040182347|-0.45181154592563|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.31669161304281|0.29465734279206|0.28739704595728|0.26900286701229|0.26900286701229|0.26900286701229|0.26900286701229|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459||-0.35424055770459|-0.35424055770459|-0.36032216127584|||-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.39424683347752|-0.40579127458539|-0.40579127458539|-0.40579127458539|-0.43032362822919|-0.44647068684|-0.45260631215461|-0.46400701747876|-0.47792447492526|-0.49880496644362|-0.50658884902116|-0.51054178312379|-0.51054178312379|-0.52143530365447|-0.5237472875572|-0.5237472875572|-0.53360808874244|-0.53817565170785|-0.563806287424|-0.58039138716249|-0.58039138716249|-0.58039138716249|-0.58039138716249|-0.6062682166341|0.48572806141961|0.48572806141961|0.48572806141961|0.48572806141961|0.48572806141961|0.48572806141961|0.46747563638277|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.4641293455887|0.44125481002067|0.40000537923679|-0.4943490589411||-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411|-0.4943490589411||-0.4943490589411|-0.50899896795561|-0.51073945555925|||-0.51073945555925|-0.52918451587653|-0.52918451587653|-0.54242725847271|-0.55047473011311|-0.55268482493392|-0.55268482493392|0.37700907637327|0.37700907637327|0.37700907637327|0.37700907637327|0.37700907637327|||0.37700907637327|0.37700907637327|0.37700907637327|0.37700907637327|0.37700907637327|0.37700907637327|0.33223229535917|0.30664699318784|0.2334966620116|0.21305183297049|0.1996556839134|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.2649805778456|-0.26581175147297|-0.27284640122125|-0.2809523428194|-0.2809523428194|0.20903312690325|0.20903312690325|0.20903312690325|0.1786479144435|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24521381815821|-0.2495431307902|-0.26865903166157|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27434293137003|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.1042935499491|0.1042935499491|0.10355685397636|0.10355685397636|0.095337868773535|0.095337868773535|0.095337868773535|0.095337868773535|0.095337868773535|0.091102307585527|0.091102307585527|0.088389658210412|0.088389658210412|0.088389658210412|0.088389658210412|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.097198213912498|-0.098303571235749|-0.099948409825138|-0.1023871235048|-0.10337458131437|-0.10574953330032|-0.1058883703966|-0.10676485752276|-0.10684046500108|-0.10684046500108||-0.10684046500108|-0.10684046500108|-0.10684046500108|-0.10684046500108|-0.11054495987717|-0.11191458265516|-0.11191458265516|-0.11191458265516|-0.11191458265516|-0.11410299309961|-0.11410299309961|-0.11410299309961|-0.11639221709494|-0.1199913495561|-0.12421260912446|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195||0.093150617715255|0.089056242435658|0.084013880117176|||0.084013880117176|0.083782565444626|0.083782565444626|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10947231471177|-0.11391368267863|-0.11911565389382|-0.11911565389382|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12846279415852|-0.13301421713902|-0.1377935733737|-0.14254841375036|-0.14310934786645|-0.14417605616854|-0.14417605616854|-0.14417605616854|-0.14547339819324|-0.1468107438974|-0.1468107438974|-0.1468107438974|-0.1468107438974|-0.14701193978306|-0.14963784896445|-0.14963784896445|-0.14963784896445|-0.14963784896445|-0.14963784896445|-0.14963784896445|-0.15154205685536|-0.15504673676005|-0.15574968376149|-0.15574968376149|-0.15574968376149||-0.15574968376149|-0.15574968376149|-0.15975268682934|-0.15975268682934|-0.16018850235043|-0.16018850235043|-0.16155988619281|-0.16155988619281|-0.16256654147255|-0.16368504733893|-0.16742782925072|-0.16964203322931|-0.17126357388843|-0.17126357388843|-0.17126357388843|-0.17126357388843|-0.17279286166417||-0.17384384194816|-0.17384384194816|-0.17384384194816|||-0.17384384194816|-0.17384384194816|-0.17565982617498|-0.18128870154488|-0.185320774163|-0.18674530965885|-0.18971700864589|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|||0.17523952027491|0.17523952027491|0.17523952027491|0.17402761708322|0.17402761708322|0.17402761708322|0.17402761708322|0.17402761708322|0.17402761708322|0.17253068399234|0.17086742500247|0.1661326182757|0.1661326182757|0.16570291148007|0.16522545948493|-0.19540052748687|-0.19540052748687|-0.19540052748687|-0.19540052748687|-0.19540052748687|-0.21040188465304|-0.21040188465304|0.17974869189498|0.17974869189498|0.17974869189498|0.17974869189498|0.17468974396325|0.17468974396325|0.17086696514054|0.17086696514054|0.14624108002764|0.12647046122632|0.12647046122632|0.11345914382247|0.11345914382247|0.11345914382247|0.11342682941653|0.102140924074|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.13140804668292|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638
11287|101952|/equities/ama-group-f|ASXSMALLCAP||-0.10082518112799|-0.10082518112799|-0.10082518112799|-0.10082518112799|-0.10082518112799|-0.10082518112799|-0.10082518112799|-0.10082518112799|-0.10082518112799|-0.10191686936705|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456|0.087398246397456||0.087398246397456|0.087398246397456|0.087398246397456|0.086886937938219|0.086207709816961|0.084230788033181|0.083534208001882|0.081649120551774|0.078776800414399|0.077068972669593|0.077068972669593|0.077068972669593|0.077068972669593|0.077068972669593|0.074909964874438|0.071899962425292|0.069944406135281|0.069271560574467|0.068412843059492|0.067403156819155|0.066670176621066|0.06607797519563|0.064419975310541|0.062617249777632|0.062617249777632|0.061463608913645|0.061292899094268|0.055053117924954|0.055053117924954|0.055053117924954||0.055053117924954|0.053281244778003|0.051645824223053|||0.051450378537765|0.051450378537765|0.051450378537765|0.050845070578427|0.050845070578427|0.050845070578427|0.050845070578427|0.050845070578427|0.050845070578427|0.050845070578427|0.050845070578427|0.050161189114357|0.046921495295123|0.046921495295123|0.046921495295123|0.046921495295123|0.046921495295123|0.046921495295123|0.042579437029641|-0.04938448067193|-0.04938448067193|-0.04938448067193|-0.04938448067193|-0.04938448067193|-0.049427200682019|-0.050141335377597|-0.051157037319965|-0.051674484960704|-0.053027205723821|-0.054754874951945|-0.054754874951945|-0.054754874951945|-0.054754874951945|-0.054754874951945|-0.055727636962916|-0.056364042435845|-0.056793379424637|-0.057548197829203|-0.057714673805961|-0.057714673805961|-0.057714673805961|-0.057714673805961|-0.057960749214698|-0.058371297373764|-0.058371297373764|-0.058551439923702|-0.058555067839751|-0.058555067839751|-0.058555067839751|-0.058555067839751|-0.058555067839751|-0.058555067839751|-0.058555067839751|-0.058555067839751|-0.058894520363353|-0.059021689327383|-0.06002410103251|-0.060430988125095||-0.060430988125095|-0.061201098494601|-0.061513166330932|-0.061513166330932|-0.061513166330932|-0.061570184529026|-0.061633538082465|-0.062203930070254|-0.062698811223943|-0.063815846381289|-0.063815846381289|-0.063815846381289|-0.063815846381289|-0.063815846381289|-0.063815846381289|-0.063815846381289|-0.063815846381289||-0.063815846381289|-0.063815846381289|-0.063815846381289|||-0.063815846381289|-0.063815846381289|-0.064906494374855|-0.065153778680845|-0.065153778680845|-0.065153778680845|-0.065153778680845|-0.066115310375538|-0.066628685894275|-0.066628685894275|-0.066628685894275|-0.068066098093423|-0.068066098093423|-0.068066098093423|-0.06840677716603|-0.068757530807018|-0.069175034908852|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.055989091446337|0.055989091446337|0.055989091446337|0.055989091446337|0.054654548331364|0.054617351236863|0.054617351236863|0.054617351236863|0.053741499925573|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053110034594705|0.053110034594705|0.053110034594705|0.050955594018945|0.049172882471762|0.047985039256518|0.047985039256518|0.046566711092995|0.046074125819192|0.045471249868793|0.0441902790774|0.043100309930361|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759
11288|14253|/equities/cooper-energy|ASXSMALLCAP||0.22423163409347|0.22363472825355|0.22363472825355|0.22351509082547|0.22351509082547|0.21446121040573|0.21266816698831|0.21266816698831|0.21227018776118|0.21002243478629|0.20808048650658|0.2005060972443|0.19631925724057|0.19631925724057|0.19560090111843|0.19560090111843|0.19560090111843|0.19560090111843|0.19011211927457|0.18790235051097|0.18516927023267|0.17907697497181|0.17897441832415|0.17886046649341|0.17373385066593|0.17359316442636|0.17343684638239|0.17307017939445|0.17307017939445|0.1728216041041|0.1728216041041|0.1728216041041|0.1728216041041|0.1728216041041|0.1728216041041|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094||-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094||-0.19609406127094|-0.19609406127094|-0.19609406127094|||-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.19609406127094|-0.20802118114364|-0.21738464227133|0.1897841211351|0.1897841211351|0.1897841211351|0.1897841211351|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.18874813747624|0.1877757118501|0.18669523893216|0.18549471346779|0.18267866608222|0.18267866608222|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778||0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.18057935347778|0.17925484352225|0.17861648757054|0.17651831892678||0.17529813048518|0.17144236048368|0.17122120936664|||0.17122120936664|0.17122120936664|0.17122120936664|0.17122120936664|0.17122120936664|0.17122120936664|0.17122120936664|0.17122120936664|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19344385226603|-0.19684426363892|-0.19684426363892|-0.20149363192791|-0.20485402961433|-0.20900447854135|-0.21028275499447|-0.21170306216461|-0.21578117885834|-0.21711797823118|0.18559542605741|0.18559542605741|0.18559542605741|0.18559542605741|0.18559542605741|0.18559542605741|0.18205047160899|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20727122550383|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.21076595599098|-0.21076595599098|-0.21076595599098|-0.21585106313938|-0.21594562862443|-0.21855069900141|-0.22938367254062|-0.22938367254062|-0.22938367254062|-0.23056518922827|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23345205578911|0.20331376244382|0.20331376244382
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11290|18575|/equities/starpharma|ASXSMALLCAP||0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.092486801651803|0.090651999643208|0.089982856348838|0.089982856348838|0.089982856348838|0.089036504329012|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449||-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094811787150286|-0.095790875114758||-0.096989861967122|-0.098044291240149|-0.099410320434497|-0.10017813575326|-0.10069849947561|-0.10069849947561|-0.10069849947561|-0.10069849947561|-0.10069849947561|-0.1018316664019|-0.10270184984569|-0.10294835948778|-0.10294835948778||-0.10294835948778|-0.10308964445173|-0.10308964445173|||-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10532183041705|-0.10591314598402|-0.10702240319263|-0.10702240319263|-0.10713600244468|-0.1085400058588|-0.10993333892255|-0.11073251994523|-0.11073251994523|-0.11242502507868|-0.11247224928938|-0.11408027561729|-0.1145891965509|-0.11537688527179|-0.11575209394839|-0.1168912161638|-0.11793468484168|-0.11909409448377|-0.11988232640615|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.098029779724503|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356||0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.096517333185356|0.094394643797506|-0.1157412322351|-0.1157412322351|-0.1157412322351|-0.1157412322351|-0.1157412322351|-0.1157412322351|-0.1157412322351|-0.1157412322351||-0.1157412322351|-0.1157412322351|-0.1157412322351|||-0.11749025787343||-0.11781619725696|-0.11781619725696|-0.11781619725696|0.099907107159188|0.099907107159188|0.099907107159188|0.099907107159188|0.09961900639831|0.09929889444178|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.09556834795531|0.09465228224679|0.09465228224679|0.093638934288853|0.093638934288853|0.093638934288853|0.092321036280782|0.091245596907307|0.091050664640985|0.090334075945971|0.089926749339102|-0.097066191578558|-0.097066191578558|-0.097066191578558|-0.097713527286406|-0.097713527286406|-0.097713527286406|-0.097713527286406|-0.098181698696872|-0.098201888139661|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|-0.1009683298172|-0.1009683298172|-0.1009683298172|-0.1009683298172|-0.1009683298172|-0.1009683298172|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.090305054281665|0.088665708537723|0.088665708537723|0.088665708537723|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147
11291|7265|/equities/emeco-hldg|ASXSMALLCAP||0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.81898404013394|0.80748225860329|0.80386917251715|0.80346574008872|0.79829526411615|0.78949473817175|0.78348264577119|0.78348264577119|0.78348264577119|0.78348264577119|0.77859182360137|0.77422128994043|0.77422128994043|0.77422128994043|0.77422128994043|0.75496807781386|0.74587764405657|0.74587764405657|0.74587764405657|0.74587764405657|0.74347517185132|0.73969461843615|0.73618846055804|0.7308192315373|0.7308192315373|0.7308192315373|0.7308192315373|0.7308192315373|0.73081266863609|0.73081266863609|0.73081266863609|0.73081266863609|0.73081266863609||0.73081266863609|0.73081266863609|0.73081266863609|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.8094870767339|-0.8094870767339|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768||-0.81630514278768|-0.81630514278768|-0.81630514278768|||-0.82247549387111|-0.82247549387111|-0.82858388393339|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.89492936430226|-0.89519057926143|-0.89519057926143|-0.9022950668755|-0.9105803225294|-0.9105803225294|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.92673411617368|-0.93531950582064|-0.93531950582064|-0.93531950582064|-0.93531950582064|-0.94229945064692|-0.94421051675111|-0.94421051675111|-0.94421051675111|-0.94690057893627|-0.95613953095932|-0.97071058465661|-0.97912287395996|-0.99249763601137|-1.0083307338325|0.90378225958516|0.90378225958516|0.90378225958516|0.90378225958516|0.89253584451334|0.891706453505|0.87022942496985|0.8587271294511|0.85803013615217|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811||0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811||0.84831227781811|0.84831227781811|0.84831227781811|||0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.84831227781811|0.83979138867103|0.81810157647887|0.80455730084091|0.79325811535683|0.78723123637136|0.78275692426823|0.76528544849447|0.74143264993095|0.74143264993095|0.73603627531687|0.72198472584794|-0.79739540268965|-0.79739540268965|-0.79970794110511|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.8059581232065|-0.81912013027338|-0.82513347967099|-0.83903719433624|-0.86087467878481|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||-3.6448755397333|-3.6448755397333|-3.6448755397333|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.002540910473|2.9194899932439|2.5488777708008|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.3515188560865|2.3389098098964|2.0871219691403|2.0535965996524|2.0535965996524|2.0535965996524||1.9462185918777|1.7985761496192|1.7431402639952|1.6534891279104|1.6030434736016|1.5258816225002|1.4154240204968|1.3861028893382|1.3861028893382|1.3861028893382|1.326324229104|1.326324229104|1.326324229104|1.2981380739286|1.2218200474397|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013||-1.3156108279013|-1.3156108279013|-1.3156108279013|||-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3419163839971|-1.3419163839971|-1.3419163839971|-1.3419163839971|-1.4237856495717|-1.4237856495717|-1.4686507238656|1.2228236505789|1.2228236505789|1.2228236505789|1.2228236505789|1.2228236505789|1.2228236505789|1.1670262890174|1.1330847163017|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3091045687127|-1.3215051105208|-1.3966723537651|1.1835682956209|1.1835682956209|1.1835682956209|1.1835682956209|1.1835682956209|1.1835682956209|1.1835682956209|1.1835682956209|1.1835682956209|1.1835682956209|1.1451768820951|1.1451768820951|1.1140854762075|1.1011906280693|1.1011906280693|1.1011906280693|1.1011906280693|1.1011906280693|1.0960488784814|1.0960488784814||1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814|1.0960488784814||1.0960488784814|1.0960488784814|1.0553321428325|||1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0436744774863|1.0401938784437|1.0259222434173|1.0259222434173|1.0259222434173|1.0259222434173|1.0259222434173|1.0012053064966|-1.3187863135848|-1.3187863135848|-1.3758737339481|-1.3829152334513|-1.3987946696615|-1.4125496024926|-1.4404524081104|-1.4404524081104|-1.4404524081104|-1.4404524081104|-1.4830027148849|-1.5457238557579|-1.5457238557579|-1.5457238557579|-1.5727487209375|-1.5958315871455|-1.5958315871455|-1.5958315871455|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4036263364613|1.3923625568615|1.3463751121877|1.3019445388978|1.2902161643974|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.5063993152358|-1.5398881298942|-1.560431220205|-1.5827013210802|-1.5902236718103|-1.6126095738858|-1.675677408427|-1.6893636999859|-1.7173486217672|-1.7817762344871|-1.8055847121382|-1.8113441812887|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.7595691237896|-0.77757680129667|-0.79133530801821|-0.81953926490731|-0.86393250146384|-0.88131389263465|-0.93395988083762|-0.98412210452206|-1.0785727896822|-1.0785727896822|-1.0785727896822|-1.0785727896822|-1.0785727896822|-1.1100809053727|-1.1200017284303|-1.1200017284303|-1.1200017284303|-1.1200017284303|0.97691182521172|0.97691182521172|0.97691182521172|0.97691182521172|0.97691182521172|0.97691182521172|0.97691182521172|0.97691182521172|0.97573534677633|0.92892618977697|0.92892618977697|0.92892618977697|0.92892618977697|0.89464021616148|0.89154464992072|0.88032738800607||0.82730821697537|0.77700912321744|0.75278794395855|0.7203199425001|0.69757768938486|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983|0.67989017761983||0.67989017761983|0.6780724072593|0.67452485629116|||0.63558318955142|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.61017948381243|0.60881054723857|-0.73384945543623|-0.73384945543623|-0.73384945543623|-0.73384945543623|-0.73384945543623|-0.73384945543623|-0.73705495896181|-0.77061663073787|-0.77323038946564|-0.77323038946564|-0.77747816919149|-0.80303132069178|-0.85906258040079|-0.91506953497075|-0.91651548555593|-0.91651548555593|-0.91651548555593|-0.91651548555593|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.77441327673898|0.77220959212208|0.77220959212208|0.77220959212208|0.75634398223983|0.73704887498338|0.73019318634624|0.72452016731495|0.70224465882771|0.69215391969967|0.69215391969967|0.67284431215039|0.67284431215039|0.66625843403652|0.66625843403652|0.63500937883406|0.61115354120915|0.61115354120915|0.59239284992422|0.59029761950401|0.54283068025804|0.53828407155912|0.53573232477949|0.50553589271225|0.50087322909211|0.49874804437795|0.4879145138864|0.47559255736599|0.47559255736599|0.47559255736599|0.47559255736599|0.47559255736599|0.47559255736599|0.46601209173561|0.46601209173561|0.46601209173561|0.46601209173561|0.46601209173561|0.46601209173561|0.44834674541554|0.41260749536974|0.40748055762961|0.40275618143561|0.39445132191183
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0926938960124|7.0926938960124|7.0926938960124|7.0563267015934|6.979538952804|6.979538952804|6.9711544905508|6.9696159798132|6.9390176620998|6.8489083544985|6.8476761465355|6.823617222003|6.823617222003|6.823617222003|6.823617222003|6.8179083158482|6.8137868035622|6.7517124592017|6.7517124592017|6.6750156392225|6.6750156392225|6.6266839757638|6.5507597410101|6.4925111094468|6.3711233447386|6.3470039512877|6.3470039512877|6.3045167692592|6.3045167692592|6.3045167692592|6.3045167692592|6.2327964049898|6.1582875913355|6.1582875913355||6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.0530974540416|5.8828860028258|5.790558778965|5.790558778965|5.790558778965|5.790558778965|5.790558778965|5.5845098889796|5.3058441918126|5.1420491581748|-5.4199196062151|-5.4199196062151||-5.4199196062151|-5.4199196062151|-5.4199196062151|||-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4301711630025|-5.4301711630025|-5.4301711630025|-5.4590791939804|-5.4950878619165|-5.5167748338169|-5.5167748338169|-5.5412037497913|-5.5412037497913|-5.5702263918359|-5.5805263125405|-5.5805263125405|-5.5916957682487|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833||-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6879674915654|-5.7527415492118|-5.760268341389|-5.7637881100505|-5.7637881100505|-5.8058750240573|-5.8058750240573|-5.8058750240573||-5.8058750240573|-5.8058750240573|-5.8058750240573|||-5.8058750240573|-5.8058750240573|-5.8058750240573|-5.8058750240573|-5.8581790973827|-5.8581790973827|-5.8764873708288|-5.8764873708288|-5.8764873708288|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.3998684350523|5.3831871288653|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3736874034963|5.3179858979209|5.2841569817346|5.2841569817346|5.2841569817346|5.2841569817346|5.2308429399855|5.2308429399855|5.2308429399855|5.2144799322069|5.2144799322069|5.2144799322069|5.2144799322069|5.1499778529207|5.0657750701954|5.0657750701954|4.919194497008|4.6416049945563|4.6367831482059|4.5986481522594
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||-0.14527360890489|-0.14974845842831|-0.15222050756009|-0.15635612010726|-0.16039569096178|-0.16182854210238|-0.16477288468139|-0.16477288468139|-0.16657488688517||-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16924986872064|-0.1741665064919|-0.1741665064919|-0.17490723062754|-0.17573025744491|-0.18164472691807|-0.18391080821657|-0.18540919983451|-0.18540919983451|-0.18540919983451|-0.18684355709359|-0.19093729244786|-0.19384744000117||-0.19384744000117|-0.19384744000117|-0.19384744000117|-0.19384744000117|-0.19384744000117|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.1580026822592|0.15708630391902|0.15421149449151|0.15421149449151|0.14704055109069|0.14685060987258|0.14038956258455|0.13848840714339|0.13748712226024||0.13561461096729|0.13561461096729|0.13561461096729|||0.13561461096729|0.13561461096729|0.13561461096729|0.13561461096729|0.13561461096729|0.13561461096729|-0.16883969451426|-0.16883969451426|-0.16883969451426|-0.18134965742561|-0.18983295305937|-0.19550883653395|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.20221317423962|-0.20315352345597|-0.20558725093351|-0.20926361055888|-0.21126512324057|-0.21335200732679|-0.21335200732679|-0.21511334253385|-0.21720927785982|-0.22106585796397|-0.22182512783981|-0.22182512783981|-0.22841680771749|-0.23587978936611|-0.23635086136998|-0.23635086136998|-0.23635086136998|-0.23788984801969|-0.23834983437814|-0.2444164880399|0.2089614911802|0.2089614911802|0.2089614911802|0.2089614911802|0.2089614911802|0.2089614911802|0.2089614911802|0.2089614911802||0.2089614911802|0.2089614911802|0.2089614911802|0.20162388008252|0.19958208994087|0.19294999775308|0.19294999775308|0.19294999775308|0.19294999775308|0.19294999775308|0.19294999775308|0.189388879604|0.18644242948586|-0.21211315511299|-0.21211315511299|-0.21211315511299|-0.21211315511299||-0.21211315511299|-0.21211315511299|-0.21211315511299|||-0.21211315511299|-0.21211315511299|-0.21318128504833|-0.21881254374407|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19657570764932|0.19657570764932|0.19657570764932|0.19657570764932|0.19657570764932|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.18896890234545|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18043207050683|0.16895230993431|0.1639747866304|0.16108308741464|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|||0.15662364655288|0.1547207210743|0.15316190700658|-0.19704232054808|-0.19726924336462|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20107052159674
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||0.34904313062762|0.34838125413364|0.34639583699908|0.34018004520693|0.34018004520693|0.33908893646972|0.33569621306605|0.33569621306605|0.32855135050026|0.31477927164466|0.30586585619086|0.29985093814392|0.2841399531923|0.26571105214867|0.26337784845046|0.26337784845046|0.2613920472111|0.26085227308954|0.25650252764187|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28710808287023|-0.28710808287023|-0.28710808287023|-0.28710808287023|-0.29017974227739|-0.29017974227739|-0.2901997062903|-0.29091633230904|-0.29574037227873|-0.29850663304629|-0.29850663304629|-0.30028514796166||-0.30115016559394|-0.30336129510438|-0.30677320552504|-0.30677320552504|-0.31280355864803|-0.31519839955744|-0.31688711260621|-0.31928588545224|-0.31928588545224|-0.31928588545224|-0.31928588545224|-0.31928588545224|-0.32288381924479|-0.32288381924479|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.33159412521482|-0.33323349062749|-0.33323349062749|-0.33498165678258|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211||-0.33836680712211|-0.33836680712211|-0.33836680712211|||-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.29833656719123|0.29681594358131|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32580351709891|-0.32580351709891|-0.32580351709891|-0.32580351709891|-0.32580351709891|-0.32580351709891|-0.32580351709891|-0.32580351709891|-0.32580351709891|-0.32580351709891|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996||0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.2971095979996|0.29262178648263|0.28680198180179|-0.31965777726276|-0.31965777726276|-0.31965777726276|-0.32045307756909|-0.32133674457613|-0.32231859680616|-0.32340954372842|-0.32462170697538|-0.32719269104292|-0.32719269104292||-0.32719269104292|-0.32719269104292|-0.32719269104292|||-0.32719269104292|-0.32882520399149|-0.33410692072775|0.29868324506653|0.29868324506653|0.29868324506653|0.29868324506653|0.29868324506653|0.29868324506653|0.29589805954444|0.29377563025937|0.29098843843095|0.29098843843095|-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32721062861759|-0.32721062861759|-0.33065070336481|-0.3320057285015|-0.3320057285015|-0.3320057285015|-0.3320057285015|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.29955358560778|0.298948424347|0.29827602294612|0.29752891027848|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.27880817989107|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32376800152106|-0.33168666531028|-0.33409629783566|-0.34316256500543|-0.35158789167762|-0.35158789167762|-0.35158789167762|-0.35537543572718|-0.35805604168369|-0.35923586299628|-0.35923586299628|-0.36817874798742|-0.37099450952104|-0.37099450952104|-0.37099450952104|-0.37429944648004|-0.37565453143651
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH||-138.62982966559|-143.22980867113|134.27681243287|134.27681243287|134.27681243287|133.85581257461|132.28702685698|131.65960781269|131.65960781269|131.65960781269|131.65960781269|129.94345444763|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972||-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|130.49696907946|130.49696907946|130.49696907946||130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379||125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|122.91213090987|120.39070402882|111.76055972691|111.76055972691|110.34005514918|110.34005514918|110.34005514918|110.34005514918|110.34005514918|110.34005514918|110.34005514918|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428||-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-124.19224142284|-129.87360312377|-131.166513086|-131.166513086|-131.166513086|-135.90501703227|-137.98446013093|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.84292935742|-140.99208693386|-143.12528159752|-147.12552915549|-147.12552915549|-152.19586654213|-152.58588421877|-152.58588421877|-152.58588421877|-152.58588421877|-156.74764943715|-157.10095014243|-157.10095014243|-159.8005043629|-165.01138736177|147.92742141654|147.92742141654|147.92742141654||147.92742141654|128.79158596385|125.86757529504|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-138.08004362597|-139.65869879435|-139.65869879435|-139.65869879435|-139.65869879435||-139.65869879435|-139.65869879435|-139.65869879435|-139.65869879435|-139.65869879435|-141.0917241481||-141.0917241481|-141.0917241481|-141.0917241481|-141.0917241481|-141.0917241481||-141.0917241481|-141.0917241481|-141.0917241481|-141.0917241481||-141.0917241481|-141.0917241481|-141.0917241481|-141.0917241481|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099||-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-144.2536999434|-145.33974845871|-146.18957321713|-146.18957321713|-147.75774248518|-148.52011601028|-148.52011601028|135.27875903914|132.50306875252|130.50896392425|129.59626019381|129.59626019381|129.59626019381|129.59626019381|128.81497375593|128.52961907858|128.52961907858|128.52961907858|128.52961907858|128.52961907858|128.52961907858|128.05568382999|127.60186505606|127.17291222998|125.44716099688|125.44716099688|125.35014509856|125.35014509856|125.35014509856|123.31904787155|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|121.41625883014|120.79871836894|120.79871836894|119.60024866786|-123.90075963309|-123.90075963309|-123.90075963309|-123.90075963309|-123.90075963309|-123.90075963309|-124.01605172338|-124.01605172338|-124.01605172338|-124.01605172338|-124.01605172338|-125.30033477348||-126.28815315611|-126.32550637492|-126.32550637492|-126.32550637492|-126.76500804964|-128.1486238087|-128.1486238087|-129.01013666665|-130.31369329651|-130.31369329651|-130.31369329651
11305|996528|/equities/snap-inc|R1000GROWTH||9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|8.9875130610461|8.9516810793342|8.8707566149435|8.7255628249603|8.5772998359416|8.5772998359416|8.3541659155007|8.3541659155007|8.3541659155007|8.3541659155007|8.3541659155007|8.3541659155007||8.3541659155007|8.3541659155007|8.0801844374467|-8.9220837688439|-8.9220837688439|-8.9220837688439|-8.9220837688439|-8.9220837688439|-8.9220837688439|-9.115767924027||-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.3525197947868|-9.3650439194396|-9.3650439194396||-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396||-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.4466008673424|-9.4466008673424|-9.6495339881838|-9.7723529691314|-9.7723529691314|-9.7723529691314|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.9991639249692|-10.323237590566|-10.39836944979|-10.748026735712|-10.960204622475|-10.960204622475|-10.960204622475|-10.960204622475|-11.369635825941|-11.369635825941|-11.439317762399|-11.641318382481|-11.641318382481|-11.664242441631|-11.903046960275|-12.030801899611|-12.22750128739|-12.22750128739||-12.22750128739|-12.22750128739|-12.22750128739|-12.22750128739|-12.22750128739|-12.22750128739|-12.22750128739|-12.262287406219|-12.262287406219|-12.262287406219|-12.262287406219|-12.262287406219|-12.262287406219|-12.262287406219|-12.262287406219|-12.262287406219|-12.262287406219|-12.43420826516|-12.686620305219||-13.198466961294|11.012408824888|11.012408824888|11.012408824888|11.012408824888|11.012408824888||11.012408824888|11.012408824888|10.723231629229|-12.316756188514|-12.316756188514||-12.316756188514|-12.316756188514|-12.539174119237|-12.819637607206||-12.868486005586|-12.872403640648|-12.872403640648|-12.872403640648|-12.872403640648|-12.872403640648|11.182352115192|11.182352115192|11.182352115192|11.182352115192|11.182352115192|11.182352115192|11.182352115192|11.182352115192|11.182352115192|10.874830035676|10.43605611535|-11.877260449782||-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-12.015777962357|-12.1241980051|-12.543553349597|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.744786382892|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.8435803022819|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.5011780137227|9.4696423603877|9.1890970947328|8.8644627202421|8.7644033022357|8.7399424521606|8.5074429232459|8.5074429232459|8.5074429232459|-9.6335423686894|-9.6335423686894|-9.6335423686894|-9.6335423686894|-9.7383805622428|-9.8551449631949|-9.9868274634965|-10.076475402369|-10.257194753769||-10.486883106367|-10.538758585338|-10.568065349134|-10.727294753957|-10.829197364296|-10.829197364296|-10.879664003016|-11.029070972471|-11.069654543906|-11.069654543906|-11.069654543906
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE||21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.016772312456|20.960440576666|20.71243374943|20.470653535398|20.470653535398|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-22.134265333475||-22.134265333475|-22.134265333475|-22.17474094004|-22.17474094004|-22.370266761719|-22.421685790948|-22.634651184007|-22.757070741444|-22.757070741444|-22.912556824602||-22.912556824602|-23.107060266267|-23.107060266267|-23.107060266267|-23.107060266267|-23.107060266267|-23.107060266267|-23.223956029427|-23.528371937496|-23.528371937496|-23.969301470366|-24.606167961323|22.481625042004|22.481625042004|22.481625042004|22.481625042004|22.481625042004||22.481625042004|22.481625042004|22.481625042004|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|21.841763039825|21.841763039825|21.841763039825|21.841763039825|21.450847966139|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234||-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.827986289727|-23.911930350979|-24.765128398548|22.472444159275|22.472444159275|22.472444159275|22.334660113393|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.053437846467|21.720209273548|21.710116746454|21.710116746454|21.710116746454|21.454184826247|21.097982839337|20.608036310133|20.479207549555|20.389396917007||20.157939976212|-21.450773518319|-21.450773518319|-21.450773518319|-21.450773518319|-21.450773518319|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.838586498818|-21.931207738012|-22.050349968698||-22.050349968698|-22.050349968698|-22.050349968698|-22.050349968698|-22.050349968698|-22.050349968698||-22.14377739035|-22.363085662909|-22.424086949938|-22.424086949938|-22.57066240148||-22.57066240148|-22.634068911122|-22.951679433224|-22.951679433224||-22.951679433224|-23.187175370535|-23.187175370535|-23.187175370535|-23.481305441681|-23.630061610345|-23.857483690908|-23.857483690908|-23.997865166852|-24.190328031325|-24.385086807436|22.764182980579|22.764182980579|22.764182980579|22.764182980579|22.764182980579|22.764182980579|22.764182980579||22.764182980579|22.692425868822|22.690750808531|22.62522212114|22.367692005259|22.140149282797|22.140149282797|22.140149282797|22.074060782459|22.074060782459|22.074060782459|22.074060782459|21.952522070778|21.952522070778|21.952522070778|21.952522070778|21.952522070778|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|-22.491932735235|-22.491932735235|-22.491932735235|-22.491932735235|-22.491932735235|-22.491932735235|-22.560480922891|-22.837478578569|-23.061365379759|-23.223460689594|22.057841493977|22.057841493977|22.057841493977|22.057841493977|22.057841493977|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|21.88132327889|21.827602915621|21.827602915621|21.827602915621|21.621558777332|21.496177266969|21.303530029603|21.052255847|20.751950822431||20.733810971794|20.733810971794|20.733810971794|20.733810971794|20.733810971794|20.506734608078|20.463313771943|20.463313771943|20.444584271618|20.444584271618|20.153427544907
11307|1179312|/equities/rivian-automotive|R1000VALUE||12.300893104194|12.300893104194|12.300893104194|12.300893104194|12.300893104194|12.300893104194|12.206074293583|12.206074293583|12.206074293583|-13.878979988941|-13.878979988941|-13.878979988941|-13.878979988941|-14.216580615673|-14.216580615673|-14.363516630327|-14.363516630327|-14.363516630327|-14.363516630327|-14.363516630327||-14.735736616349|-14.735736616349|-14.886374217377|-15.242915822517|-15.299851154234|-15.310031275402|-15.310031275402|-15.310031275402|-15.310031275402|-15.310031275402||-15.310031275402|-15.310031275402|-15.395235473298|-15.395235473298|-15.874206364578|-15.955454949316|-15.955454949316|-15.955454949316|-15.955454949316|-16.063316958675|-16.338484809939|-16.404827109757|-16.404827109757|14.301847683534|14.301847683534|14.301847683534|14.301847683534||14.301847683534|14.301847683534|14.301847683534|14.301847683534|13.499553772195|13.387282155602|12.797535444463|12.679487936248|12.679487936248|12.484986985778|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.105408392305|11.094898870648|10.902664903205|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766||10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.606811831892|10.606811831892|10.606811831892|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.851679175728|-12.940714687027|-12.940714687027|-13.115450180506|-13.115450180506|-13.339944456391|-13.553827125025|-13.603746659438|-13.994064015004|-13.994064015004|-13.994064015004|-13.994064015004|-14.129237671531|-14.554152722532|12.064063758115|12.064063758115|12.064063758115|11.940626058822||-14.416252299421|-14.416252299421|-14.416252299421|-14.519069012051|-14.519069012051|-14.519069012051|-14.519069012051|-14.519069012051|-14.519069012051|-14.519069012051|-14.906987194669|-14.906987194669|-14.906987194669|-15.255541541457|-15.287460574234|-15.287460574234|-15.287460574234|12.64370833548|12.64370833548||12.64370833548|12.64370833548|12.64370833548|12.64370833548|12.64370833548|12.64370833548||12.64370833548|12.64370833548|12.64370833548|12.256737013629|12.256737013629||12.256737013629|12.256737013629|12.256737013629|12.256737013629||12.256737013629|12.256737013629|12.256737013629|12.256737013629|12.256737013629|12.256737013629|11.908041128374|11.616771270567|11.616771270567|11.616771270567|11.616771270567|11.616771270567|10.657523845891|10.176137790923|9.9140846619969|9.9140846619969|9.9140846619969|9.9140846619969||9.6395380640433|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|10.226062373453|10.226062373453|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.50021169875|-11.529074067252|-11.674615085541|-11.863461640609|-12.035512821688|-12.04001383518|-12.089738207116|-12.149274076257|-12.149274076257|-12.149274076257|-12.149274076257|-12.525859953335|-12.547622284813|-12.872913609526|-13.303927995243|-13.303927995243|-13.303927995243|-13.549919659869|-14.136505535816|-14.136505535816|-14.745005532078|-15.360346965795|-15.360346965795|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004||-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.606423078063|-16.058247021042|-16.107497404243|-16.287219469443
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE||341.06878916186|341.06878916186|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148||-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-391.51897783797||-407.35329066958|-420.53428408002|362.42495297777|362.42495297777|362.42495297777|362.42495297777|362.42495297777|362.42495297777|362.42495297777|358.48152022216|349.22947199977|340.50664226917|333.77094957961|333.77094957961|333.77094957961|326.26876579538|312.42810385651||312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|299.48014008146|290.10903524405|284.47133879021|284.47133879021|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316||-323.14409541752|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-346.20124025827|-346.20124025827|-346.20124025827|-346.20124025827|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-372.88306320928|-394.17687022711|-422.64091436096|-433.33600972409|-433.33600972409|-433.33600972409|-434.6702615861|-434.6702615861|-489.33702025191|-510.11445718095|-534.38412926247|418.77395120534|418.77395120534|418.77395120534||411.83459748056|411.83459748056|326.00296720039|326.00296720039|326.00296720039|326.00296720039|320.59977737751|320.59977737751|320.59977737751|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168||-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-376.80384347168|-382.7770468099||-390.2923047506|-390.2923047506|-390.2923047506|-390.2923047506|-390.2923047506||-390.2923047506|-398.51310194457|-398.56939436537|-398.56939436537||-398.56939436537|-398.56939436537|-398.56939436537|-398.56939436537|-405.25155180408|-406.37595184352|-406.37595184352|-406.37595184352|-409.98932468776|-409.98932468776|-424.30321219104|331.94807162528|331.94807162528|323.93341440895|318.64934364667|296.78427438063|288.21503034479|282.29766555238||280.36645553811|280.36645553811|280.36645553811|280.36645553811|280.36645553811|280.36645553811|259.98784264705|250.79983106346|248.9113842731|248.9113842731|242.56788092247|241.79335944511|235.06983446918|230.33480278476|217.39033907237|157.1639900386|157.1639900386|157.1639900386|157.1639900386|157.1639900386|157.1639900386|153.56887988908|148.68041674145|146.02601778781|144.98903687544|144.98903687544|144.5092878667|137.86287163004|132.95150163449|132.95150163449|132.95150163449|132.95150163449|132.95150163449|132.95150163449|129.7328662638|128.66851592109|128.20335065045|125.83872965881|124.00975692613|119.1241680554|116.53392499591|115.75891382059|115.2090350073|115.2090350073|115.2090350073|115.2090350073|113.05358917641|110.74086965374|109.07883764696|108.56227839204|106.521800176|104.19005705659|97.745063006261|93.444512671209|86.473899119404|80.362814700024|80.362814700024|80.362814700024|80.362814700024|80.362814700024|80.362814700024|80.362814700024||80.362814700024|78.842018961262|78.776424311577|78.776424311577|78.776424311577|77.586473699188|77.586473699188|75.502195406596|73.79686064261|71.966115045744|71.29596270477
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE||-12.427990881797|-12.866656109355|-13.012673692198|-13.141154161527|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|-13.294371372877|-13.294371372877||-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.473190102775||-13.525833432099|-13.631973539631|-13.631973539631|-13.726082151511|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.031941658904|12.031941658904|12.031941658904||12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|11.751046770866|11.269218517735|11.022186996092|10.703541121604|10.69500207656|10.69500207656|10.69500207656|10.604168836202|10.375270080083|10.375270080083|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551||-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.828964173165|-11.893682011316|-11.893682011316|-11.893682011316|-12.320202359833|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-13.765224880964|-13.765224880964|-13.765224880964|-13.765224880964|-13.765224880964|-13.765224880964|-13.765224880964|-14.20561689775|-14.20561689775|-14.721241097106|-14.877396035652|-14.877396035652|12.91385220831|12.91385220831|12.91385220831|12.91385220831|12.91385220831||12.91385220831|12.714454850047|12.714454850047|12.714454850047|12.714454850047|12.714454850047|12.714454850047|12.714454850047|12.626371798423|12.626371798423|12.626371798423|12.626371798423|12.626371798423|12.626371798423|-14.31537820295|-14.31537820295|-14.31537820295|-14.31537820295|-14.31537820295||-14.31537820295|-14.31537820295|-14.31537820295|-14.31537820295|-14.31537820295|-14.31537820295||-14.31537820295|-14.31537820295|-14.31537820295|-14.31537820295|-14.31537820295||-14.31537820295|-14.34819779347|-14.750514029911|-14.905413320833||-14.905413320833|-15.012871224604|-15.012871224604|-15.012871224604|-15.58485672973|13.521789872928|13.521789872928|13.521789872928|13.521789872928|13.521789872928|13.521789872928|13.521789872928|13.521789872928|13.521789872928|13.459211177609|13.175299620655|13.175299620655|13.089526873761||13.089526873761|13.089526873761|13.089526873761|12.582252005663|-13.915861726894|-13.915861726894|-13.915861726894|-13.915861726894|-13.977624020194|12.40815671663|12.40815671663|12.40815671663|12.40815671663|12.181109931495|12.181109931495|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|12.091988032862|12.091988032862|11.989986889676|11.749983620148|11.749983620148|11.747759209188|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225||11.71960913225|11.71960913225|11.60575167392|11.60575167392|11.562502137537|11.16604131208|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868
11310|1181717|/equities/samsara|R1000GROWTH||-40.845993894883|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.36688155313|-41.36688155313|-41.604868561909|-42.934020420892|-43.270365134413|-43.270365134413|-43.449294822674||-43.524006464429|-43.524006464429|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812||-44.195447887899|-44.252808215355|-45.115342063082|-45.795381460336|-47.051535829071|-47.106710379216|-47.106710379216|43.439870660887|43.439870660887|43.439870660887|43.096383055375|43.096383055375|43.096383055375|43.096383055375|43.096383055375|43.096383055375|43.096383055375||43.096383055375|43.096383055375|43.096383055375|43.096383055375|42.894175963546|42.894175963546|42.647132726541|42.647132726541|41.269314072784|40.478077012363|38.114457534489|38.059109606938|36.573454872984|36.101685037606|36.101685037606|35.750206089012|34.493005646591|33.864727737144|33.864727737144|33.557424917966|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726||-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-40.996060829053|-43.503909413065|-43.503909413065|-43.503909413065|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-46.217172010837|-50.456833901336|-51.397039058397|-52.25559958108|-55.016258437189|-55.392133084439|-57.03631837103|-57.03631837103|-57.03631837103|-59.310910089515|-61.497400133369|-62.820134313634|54.681244887772|54.681244887772||51.794719102055|50.613089985981|50.613089985981|50.613089985981|50.613089985981|49.66732178279|48.780082284833|47.830645626811|46.877662095789|46.617561540196|46.617561540196|46.250627103989|45.624027852156|44.748504457582|43.97753554228|-48.666386823548|-48.666386823548|-48.666386823548|-48.666386823548||-48.666386823548|-48.666386823548|-48.666386823548|-48.666386823548|-48.666386823548|-48.830983935344||-48.840333581489|-48.840333581489|-48.840333581489|-48.840333581489|-48.840333581489||-49.183242050858|-49.183242050858|-49.770547042878|-49.770547042878||-49.770547042878|-49.770547042878|-49.770547042878|-49.770547042878|-51.804884736838|-52.056736382031|-52.056736382031|-52.056736382031|-52.58436512479|-52.58436512479|-53.78318452315|-57.108537774135|50.428372352916|50.428372352916|50.428372352916|50.428372352916|50.428372352916|50.428372352916||50.428372352916|50.428372352916|50.428372352916|50.047685165757|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.454706246391|48.454706246391|47.358006643736|46.242787016193|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|43.375906828968|43.314061566556|41.856181908939|41.515756396556|40.993306387023|40.993306387023|40.993306387023|40.993306387023|40.993306387023|40.993306387023|40.993306387023|38.968262182956|38.62349053145|37.276024068587|37.276024068587|37.276024068587||37.276024068587|37.276024068587|37.276024068587|37.276024068587|37.276024068587|36.350579806161|36.317650446176|36.014274845388|35.277597279313|34.551223317296|34.551223317296
11311|1174521|/equities/confluent|R1000GROWTH||-22.075716418295|-23.499685731496|24.629163656262|24.629163656262|24.629163656262|24.362959554491|23.646900259452|23.574611331574|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407||23.383826170407|22.456474633175|22.326747358529|22.326747358529|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751||21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.753867901431|21.670963593177|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956||-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-24.179894293299|-24.460438875082|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059||-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-26.668048097207|-27.534256501347|-27.534256501347|-27.671397362981|-28.982730082708|-29.952633093946|-30.850148835837|-31.091705998192|-31.091705998192|-31.091705998192|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-33.779550903168|-35.053183716302|-35.053183716302|-35.053183716302|-35.518529390098|30.374966243875|30.374966243875|30.374966243875|30.374966243875|30.374966243875|30.374966243875|30.374966243875|30.374966243875|30.374966243875||30.374966243875|30.374966243875|29.809409463816|27.292849373441|27.292849373441|26.53018506412|26.53018506412|26.53018506412|26.53018506412|26.53018506412|26.53018506412|26.53018506412|26.53018506412|26.53018506412|-30.206623917669|-30.206623917669|-30.206623917669|-30.206623917669|-30.206623917669||-30.206623917669|-30.206623917669|-30.340733038995|-30.340733038995|-30.340733038995|-31.108870492615||-31.698844940522|-31.698844940522|-31.698844940522|-31.698844940522|-31.698844940522||-31.703161167942|-31.818300803329|-32.81170747879|-33.023274455429||-33.023274455429|-33.023274455429|-33.023274455429|-33.023274455429|-34.099837658539|30.360877431422|30.360877431422|30.360877431422|30.360877431422|30.360877431422|30.360877431422|30.360877431422|30.360877431422|30.137920393977|29.38046584133|29.125635684302|29.125635684302|29.125635684302||29.125635684302|29.125635684302|29.125635684302|27.88959658231|26.679551152009|25.512778371994|25.512778371994|25.512778371994|25.512778371994|25.512778371994|25.347587685258|24.482930718165|24.22787328117|24.22787328117|24.22787328117|24.19316312927|24.19316312927|24.19316312927|24.19316312927|24.19316312927|21.009348468184|20.684554396073|20.516171360457|20.05869033677|20.05869033677|20.05869033677|20.05869033677|20.05869033677|20.05869033677|19.865172949625|19.865172949625|19.810526202335|19.790363018396|19.674013553595|18.818077301174|-21.208233817166|-21.208233817166|-21.208233817166|-21.208233817166|-21.208233817166|-21.388548727108|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.954571028254|-22.159801345956|-22.385310250902|-22.385310250902|-22.399234434393|-22.617482658257|-23.062426437078||-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078
11312|1172292|/equities/coinbase-global|R1000VALUE||-392.62145733187|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|349.52187162969|344.12364839551|340.82616718901|340.82616718901|331.67075081548|323.3852848552|310.23992558678|310.23992558678|310.23992558678||310.23992558678|310.23992558678|310.23992558678|310.23992558678|310.23992558678|310.23992558678|301.1343597964|277.52651305503|259.39882235255|259.39882235255||232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747||232.3725703747|232.3725703747|226.4678475626|224.6153445371|224.6153445371|224.53627543892|224.53627543892|224.53627543892|211.28642607227|180.72769112604|179.06825813267|179.06825813267|174.24273589619|174.24273589619|174.24273589619|174.24273589619|172.23804117318|171.29156539667|171.29156539667|171.29156539667|171.29156539667|160.85007527391|-199.16483974264|-199.16483974264|-199.16483974264||-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-206.38999344924|-206.38999344924|-206.38999344924|-206.38999344924|-218.46443703019|-229.22667177345|-229.43387359901|-229.43387359901|-229.43387359901|-229.43387359901|-231.00644801438|-231.00644801438|-231.00644801438|-234.74079861244|-234.74079861244|-237.99866278525|-246.85640715223|-246.85640715223|-251.44893136137|-258.22980877679|-258.22980877679|-258.22980877679|-258.22980877679|-258.22980877679|-258.22980877679|-264.06334381096|-264.06334381096|-266.88426378029|-283.38029414038|-302.66497730742|254.48585721615|254.48585721615|254.48585721615||254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|254.48585721615|-299.53620468236|-299.53620468236|-299.53620468236|-299.53620468236|-299.53620468236|-299.53620468236|-299.53620468236||-299.53620468236|-299.53620468236|-299.53620468236|-299.53620468236|-299.53620468236|-308.11907043564||-309.34114001939|-309.34114001939|-309.34114001939|-309.34114001939|-309.34114001939||-309.34114001939|-309.34114001939|-324.12793057439|266.50741021168||266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|266.50741021168|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598||262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.71000569041|219.70056208169|205.77123831152|194.9073456486|-219.13022755891|-219.13022755891|-223.34469677905|-228.9815526993|188.28246593895|188.28246593895|181.59940741264|180.03604737115|180.03604737115|180.03604737115|180.03604737115|180.03604737115|180.03604737115|172.25867293491|171.42524362288|164.22843875578|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-188.35637901146|-188.35637901146|-191.16208826523|-196.26509970008|-199.90511193075|-211.5095734574||-220.03174601414|-227.685321499|-229.23811390785|-235.47457094091|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114
11313|1168998|/equities/roblox-corp|R1000GROWTH||-148.23836044536|126.08847910314|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|111.03596436084|108.63773956896|104.33249368272|101.10276635048|98.400295605891|97.021050685001|97.021050685001|97.021050685001|97.021050685001|97.021050685001||97.021050685001|97.021050685001|97.021050685001|97.021050685001|97.021050685001|96.452542292009|96.452542292009|96.452542292009|95.158381765562|94.845435670224||94.845435670224|92.788816614513|91.019795492362|88.457489549187|88.457489549187|88.457489549187|88.457489549187|88.457489549187|88.457489549187|85.481656987432|83.666840402024|82.516490556285|81.294988845769|78.621934068406|77.97585585996|77.97585585996|76.583446750867||74.39802280501|74.39802280501|74.026692242926|73.322153943482|73.322153943482|73.322153943482|71.544062395563|69.948956776184|66.688836522149|64.487597831142|64.012297524651|64.012297524651|64.012297524651|64.012297524651|64.012297524651|64.012297524651|60.388110785176|58.575197401961|58.575197401961|58.34739196667|57.723740131424|55.509733975779|-63.965109221899|-63.965109221899|-63.965109221899||-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.975120298028|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.650683160624|-66.507705843008|-67.928571353362|-67.928571353362|-67.928571353362|-67.928571353362|-67.928571353362|-67.928571353362|-67.928571353362|-67.928571353362|-69.33447502499|-71.055077535633|-71.338396477174|-74.152884899851|-74.152884899851||-74.152884899851|-74.152884899851|-74.446514527727|-74.446514527727|-74.446514527727|-74.446514527727|-74.446514527727|68.078872662199|66.090412543231|64.686437092217|64.686437092217|64.08631882181|62.851464425085|61.64552133454|61.257957904588|61.257957904588|60.516440235552|60.516440235552|60.516440235552||59.834933001661|59.228198482884|57.483551292831|55.894501241506|55.825022052264|55.825022052264||55.825022052264|55.595470997698|55.595470997698|54.126657694586|53.472447261661||53.472447261661|53.472447261661|53.472447261661|53.472447261661||53.472447261661|53.472447261661|53.472447261661|53.472447261661|53.472447261661|53.472447261661|53.181854735315|53.007308407698|53.007308407698|52.77678444612|52.77678444612|52.77678444612|52.77678444612|50.944761623144|48.799180734158|-54.46564440685|-54.46564440685|-54.46564440685||-54.46564440685|-54.46564440685|-54.46564440685|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|48.06136086463|47.7170659489|47.385125631156|46.666768498349|46.666768498349|46.666768498349|46.666768498349|45.574743742333|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-45.795999751964|-46.207666859007|-46.865074882878|-47.616194153244|-48.060216692217|43.758906622071|43.758906622071|43.758906622071|43.758906622071|42.412921354156|42.412921354156|42.412921354156|42.412921354156|42.412921354156|42.412921354156|42.412921354156|41.702134473436|41.102927904784|40.320476458535|40.309215937079|40.309215937079|40.309215937079|40.309215937079|40.309215937079|40.309215937079||40.309215937079|40.309215937079|40.309215937079|40.055884408878|40.055884408878|39.621260378015|39.26528964799|37.576989235275|-41.317814948999|-41.317814948999|-41.317814948999
11314|1175355|/equities/robinhood-markets|R1000VALUE||95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|90.571854627716|87.791139643046|85.844353949401|85.844353949401|84.244281860825|80.684245317774|80.449492217953|80.449492217953|80.449492217953||80.449492217953|80.449492217953|80.449492217953|77.484992930023|72.598572656363|72.598572656363|72.185638980567|67.945151625408|66.824472816801|66.824472816801||65.880524538199|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|64.460813596651|63.34368311344|61.82298306821|57.935535742157|57.015011564195|57.015011564195|57.015011564195|56.418903314736||55.560913653612|55.560913653612|55.533842081758|54.87029096256|52.707035138185|52.707035138185|52.707035138185|52.707035138185|51.205317261015|48.127781923386|45.639989066756|43.650988023188|39.85392360412|39.742257838567|39.742257838567|39.742257838567|39.742257838567|39.742257838567|39.742257838567|39.403087568636|39.231763151349|36.008624689514|-45.544449073855|-45.544449073855|-45.544449073855||-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-49.357571953738|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-51.124374901629|-51.124374901629|-53.02522843345|-56.553921519209|-58.581900780402|-58.581900780402|-58.581900780402|-58.581900780402|-58.581900780402|-58.581900780402|-58.581900780402|-58.581900780402|-61.797112987|-65.938456161771|55.396703392357|55.396703392357|55.396703392357||55.396703392357|55.396703392357|49.394324262569|49.394324262569|49.394324262569|47.823138722259|46.119043041686|45.953381513467|45.467303133293|45.467303133293|45.467303133293|45.173475618709|45.173475618709|45.173475618709|45.173475618709|45.173475618709|43.895095719659|43.895095719659|42.618439027296||41.420487426637|39.37276185764|38.04548129785|35.733222110933|35.355035769124|35.355035769124||35.355035769124|35.355035769124|35.355035769124|34.842183753037|34.842183753037||34.842183753037|34.842183753037|34.842183753037|34.842183753037||34.842183753037|34.842183753037|34.842183753037|34.842183753037|34.842183753037|34.842183753037|34.842183753037|34.33746699771|34.33746699771|34.33746699771|34.33746699771|34.33746699771|34.33746699771|34.33746699771|33.345517682596|32.689777291317|32.689777291317|32.678362436315||32.493310855114|32.493310855114|32.493310855114|31.470756906491|31.470756906491|31.470756906491|29.907506300588|29.194730892866|28.770752272224|28.770752272224|28.770752272224|28.770752272224|28.770752272224|25.611946566475|25.041608792292|24.064009116477|-27.483872678782|-27.483872678782|-27.483872678782|-28.803480548887|25.317520968088|25.271740560144|25.114067426886|24.512852632962|24.294008547335|24.294008547335|24.294008547335|23.727233223303|23.727233223303|23.722343720752|23.722343720752|23.46566987842|23.46566987842|22.958522434695|22.039191585628|21.709101948305|21.547890752735|20.850763603113|20.850763603113|20.850763603113|20.850763603113|20.850763603113|20.850763603113|20.485337147074|20.478895305806|20.478895305806|20.478895305806|20.478895305806|20.478895305806|20.478895305806|20.111828935603|19.932587345948|19.187948048986|19.187948048986|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044||18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.348113750212|17.809569595911|17.407300364815|17.144259367267|17.144259367267|17.066953775927|16.561060611456
11315|1177986|/equities/gitlab|R1000GROWTH||-47.666835309201|43.459080761107|43.459080761107|43.459080761107|43.459080761107|42.536110420395|42.043735207639|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|40.486562470754||-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-47.776524582067||-48.112249628878|-48.562498163488|-48.574444743557|-49.112159274864|-50.55377178875|-50.55377178875|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.969680197101|-52.176510898119|-53.094191575418|47.2458334745||47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|46.714258915962|45.268283798497|43.029559402776|42.401733907409|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103||-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-52.856018739193|-53.868158496742|-53.868158496742|-53.868158496742|-56.402121187719|-58.095689801675|-59.536068088933|-59.536068088933|-59.536068088933|-59.536068088933|-60.451742100632|-60.581284564115|-60.581284564115|-62.30177860378|-62.30177860378|-62.30177860378|-63.265514751996|-63.265514751996|-65.044460081089|-68.820415464117|-68.820415464117|-68.820415464117|-68.820415464117|-68.820415464117|-68.93796387323|-70.536392167875|-70.536392167875|-70.536392167875|-72.350435631881|63.554676389329|63.554676389329|63.554676389329|63.554676389329||63.554676389329|63.554676389329|63.554676389329|63.554676389329|63.554676389329|63.554676389329|63.554676389329|63.554676389329|63.253359279996|63.253359279996|63.253359279996|61.495258637865|61.495258637865|59.814731090819|57.571947083987|57.571947083987|57.148948558217|57.148948558217|56.597997329904||55.976912001859|55.976912001859|-64.186761757205|-64.186761757205|-64.186761757205|-64.186761757205||-64.186761757205|-64.186761757205|-64.186761757205|-64.186761757205|-64.186761757205||-64.186761757205|-64.964735345123|-66.286731719942|-66.286731719942||-66.286731719942|-66.286731719942|-66.286731719942|-66.286731719942|-67.193036185338|-67.484372917314|-67.484372917314|-68.348413272587|-70.324235703008|-70.324235703008|61.124411488455|61.124411488455|61.124411488455|60.13196541808|60.13196541808|60.13196541808|60.13196541808|60.13196541808||60.13196541808|60.13196541808|60.13196541808|58.547411357274|58.088229933172|55.187237464434|55.187237464434|55.187237464434|55.187237464434|55.187237464434|55.187237464434|54.87662594584|54.87662594584|54.265575488744|54.265575488744|53.32008285913|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|50.50271907103|49.706908705631|49.652171398646|49.652171398646|49.652171398646|49.652171398646|-54.609815106718|-54.609815106718|-54.609815106718|-54.609815106718|-54.609815106718|-54.609815106718|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|46.058907114534|-49.453131661924||-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924
11316|1212387|/equities/reddit|R1000GROWTH||161.29841171652|136.3510345502|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938||133.06806675938|132.11952587793|126.75946889134|126.71829653019|122.30982272935|122.30982272935|122.30982272935|119.04080681382|119.04080681382|119.04080681382||117.19490664166|117.19490664166|104.0453923826|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176||-122.31844530176|-122.31844530176|-124.55025365696|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|-121.88357794662|-121.88357794662|-121.88357794662|-121.88357794662|-121.88357794662|-121.88357794662||-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-130.19489545705|-135.30154419308|-135.30154419308|-135.30154419308|-141.78393851789|-148.01049032777|-150.0719387748|-150.0719387748|-150.0719387748|-150.0719387748|-150.0719387748|-152.01437979033|-159.62356006095|-161.96265181127|-161.96265181127|-161.96265181127|-161.96265181127|-161.96265181127|-162.37517164618|-181.11796822449|-194.60048571007|-194.60048571007|-194.60048571007|-195.82989890949|-195.82989890949|-198.07780816052|-198.07780816052|-198.07780816052|-198.07780816052|-207.11378708916|-216.43409645377|-222.48436559371|-226.89948922983||192.75849454477|192.75849454477|192.75849454477|192.75849454477|192.75849454477|188.70995158701|181.97724155768|181.97724155768|178.18677271057|168.85076906859|168.85076906859|168.70029367539|167.75860928532|156.10644816288|154.27191306791|154.27191306791|153.56600612722|153.56600612722|150.80111825822||147.93009082445|147.93009082445|147.93009082445|147.93009082445|147.93009082445|147.93009082445||147.93009082445|147.93009082445|147.93009082445|145.69770228534|145.69770228534||145.69770228534|145.69770228534|145.69770228534|145.69770228534||139.54133549961|139.00138331563|139.00138331563|139.00138331563|139.00138331563|139.00138331563|139.00138331563|137.78700071541|137.78700071541|137.78700071541|137.78700071541|137.78700071541|129.85722060962|129.12430250163|128.40211467738|124.40874925952|124.40874925952|124.40874925952||124.40874925952|124.40874925952|124.40874925952|124.40874925952|124.40874925952|113.14971061659|113.03412517919|112.90679873367|112.90679873367|112.90679873367|112.90679873367|112.90679873367|112.90679873367|112.07477759145|107.91086153214|105.29590769662|105.29590769662|105.29590769662|105.29590769662|105.29590769662|98.664038455639|72.067045409191|72.067045409191|71.482274592704|69.522440364705|69.522440364705|69.522440364705|69.522440364705|69.106598777623|68.116222508584|66.41468952302|66.386325710392|65.109805073315|63.548343052172|63.548343052172|63.548343052172|63.004804121741|63.004804121741|62.192007580607|59.911117279098|58.760441049694|58.760441049694|58.760441049694|58.760441049694|58.760441049694|58.760441049694|57.045359710557|57.045359710557|56.476512383204|56.381127938938|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358||-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.252866307502|-65.282605955385
11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE||-85.688588019035|-88.954709869647|81.280445980275|81.280445980275|81.280445980275|81.280445980275|81.280445980275|81.280445980275|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474||-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474||-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-89.898312555008|-89.898312555008|-89.898312555008||-89.898312555008|-90.999794203101|-91.535604059761|-92.486456000455|-92.486456000455|-92.486456000455|-92.486456000455|-92.853928552345|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884||-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.690920307549|-100.94174793287|-101.46274001046|-101.46274001046|-101.46274001046|-102.57637836584|-103.25945082913|-104.17574555355|-104.8242118343|-104.8242118343|-104.8242118343|-106.47948812363|-106.47948812363|-107.08938289732|-107.08938289732|-107.08938289732|-107.7215376546|-108.71033506151|-109.30497137436|-110.43716988441|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897|99.869184901897||99.082703937627|95.556341980936|89.698155772953|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303||-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-99.561576385303|-103.40313248679||-103.40313248679|-103.40313248679|-103.40313248679|-103.40313248679|-103.40313248679||-103.40313248679|-104.7379263247|-105.74492330959|-107.24324534128||-107.42249936737|-107.60388426955|-108.97931899158|-109.41813022923|-110.43014497041|-111.9829335663|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956||-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-114.39337074928|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-118.21982991213|-119.86036933257|-122.30383288066|-122.30383288066|-122.30383288066|-122.30383288066|-122.30383288066|-122.30383288066|-122.83518353574|-122.83518353574|-122.83518353574|-122.83518353574|-124.10740683998|-124.60183783069|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486||-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486